1580787000000|2020-02-04 03:30:00|30148.5|30128.5|30148|30128|30148.5|30128.5|30147.5|30127.5|3
1580787300000|2020-02-04 03:35:00|30145.5|30125.5|30145.5|30125.5|30145.5|30125.5|30145.5|30125.5|1
1580787600000|2020-02-04 03:40:00|30147|30127|30145.5|30125.5|30147|30127|30145.5|30125.5|2
1580788200000|2020-02-04 03:50:00|30142.5|30122.5|30145.5|30125.5|30145.5|30125.5|30142.5|30122.5|3
1580788500000|2020-02-04 03:55:00|30147.5|30127.5|30145.5|30125.5|30147.5|30127.5|30137.5|30117.5|17
1580789100000|2020-02-04 04:05:00|30147.5|30127.5|30138|30118|30149.5|30129.5|30137.5|30117.5|16
1580789400000|2020-02-04 04:10:00|30140.5|30120.5|30138.5|30118.5|30141.5|30121.5|30138|30118|10
1580789700000|2020-02-04 04:15:00|30138|30118|30138|30118|30138|30118|30138|30118|1
1580790000000|2020-02-04 04:20:00|30141.5|30121.5|30141.5|30121.5|30147|30127|30137.5|30117.5|16
1580790300000|2020-02-04 04:25:00|30141|30121|30132.5|30112.5|30141|30121|30131.5|30111.5|19
1580790600000|2020-02-04 04:30:00|30133.5|30113.5|30137|30117|30139|30119|30132.5|30112.5|14
1580790900000|2020-02-04 04:35:00|30136.5|30116.5|30124|30104|30136.5|30116.5|30124|30104|13
1580791200000|2020-02-04 04:40:00|30125.5|30105.5|30128.5|30108.5|30131.5|30111.5|30125.5|30105.5|8
1580791500000|2020-02-04 04:45:00|30128|30108|30130.5|30110.5|30130.5|30110.5|30128|30108|5
1580791800000|2020-02-04 04:50:00|30132.5|30112.5|30132.5|30112.5|30132.5|30112.5|30132.5|30112.5|1
1580792100000|2020-02-04 04:55:00|30133|30113|30137|30117|30140|30120|30133|30113|3
1580792400000|2020-02-04 05:00:00|30139|30119|30140|30120|30142.5|30122.5|30137|30117|8
1580792700000|2020-02-04 05:05:00|30140.5|30120.5|30139.5|30119.5|30145.5|30125.5|30139|30119|16
1580793000000|2020-02-04 05:10:00|30145|30125|30147.5|30127.5|30147.5|30127.5|30142.5|30122.5|4
1580793300000|2020-02-04 05:15:00|30143.5|30123.5|30138.5|30118.5|30143.5|30123.5|30138.5|30118.5|4
1580793600000|2020-02-04 05:20:00|30139|30119|30139|30119|30139|30119|30139|30119|1
1580794500000|2020-02-04 05:35:00|30135.5|30115.5|30127.5|30107.5|30135.5|30115.5|30127.5|30107.5|5
1580794800000|2020-02-04 05:40:00|30130|30110|30136.5|30116.5|30136.5|30116.5|30130|30110|5
1580795100000|2020-02-04 05:45:00|30141.5|30121.5|30131|30111|30141.5|30121.5|30131|30111|8
1580795400000|2020-02-04 05:50:00|30132.5|30112.5|30142|30122|30142|30122|30131.5|30111.5|11
1580795700000|2020-02-04 05:55:00|30142.5|30122.5|30144.5|30124.5|30144.5|30124.5|30142.5|30122.5|2
1580796000000|2020-02-04 06:00:00|30146.5|30126.5|30129.5|30109.5|30146.5|30126.5|30129|30109|19
1580796300000|2020-02-04 06:05:00|30132.5|30112.5|30131.5|30111.5|30134.5|30114.5|30118.5|30098.5|21
1580796600000|2020-02-04 06:10:00|30132.5|30112.5|30137.5|30117.5|30140|30120|30132|30112|13
1580796900000|2020-02-04 06:15:00|30132.5|30112.5|30137.5|30117.5|30137.5|30117.5|30132.5|30112.5|17
1580797200000|2020-02-04 06:20:00|30135.5|30115.5|30136.5|30116.5|30136.5|30116.5|30133.5|30113.5|4
1580797500000|2020-02-04 06:25:00|30135|30115|30137|30117|30137|30117|30132|30112|9
1580797800000|2020-02-04 06:30:00|30138.5|30118.5|30133|30113|30138.5|30118.5|30132|30112|10
1580798100000|2020-02-04 06:35:00|30133.5|30113.5|30133|30113|30133.5|30113.5|30133|30113|2
1580798400000|2020-02-04 06:40:00|30130|30110|30122.5|30102.5|30130|30110|30117|30097|19
1580798700000|2020-02-04 06:45:00|30123|30103|30124.5|30104.5|30130.5|30110.5|30121.5|30101.5|41
1580799000000|2020-02-04 06:50:00|30125.5|30105.5|30124|30104|30129.5|30109.5|30124|30104|8
1580799300000|2020-02-04 06:55:00|30125.5|30105.5|30115.5|30095.5|30126|30106|30103|30083|27
1580799600000|2020-02-04 07:00:00|30115|30095|30114|30094|30118.5|30098.5|30112.5|30092.5|12
1580799900000|2020-02-04 07:05:00|30117|30097|30114|30094|30117|30097|30107.5|30087.5|33
1580800200000|2020-02-04 07:10:00|30113.5|30093.5|30107|30087|30113.5|30093.5|30107|30087|6
1580800500000|2020-02-04 07:15:00|30106|30086|30103.5|30083.5|30106|30086|30102|30082|10
1580800800000|2020-02-04 07:20:00|30096.3|30076.3|30099|30079|30102|30082|30094|30074|23
1580801100000|2020-02-04 07:25:00|30100|30080|30105|30085|30105.5|30085.5|30099|30079|14
1580801400000|2020-02-04 07:30:00|30103.5|30083.5|30115|30095|30115|30095|30103|30083|18
1580801700000|2020-02-04 07:35:00|30118.5|30098.5|30122.5|30102.5|30122.5|30102.5|30118.5|30098.5|4
1580802000000|2020-02-04 07:40:00|30121.5|30101.5|30120|30100|30122.5|30102.5|30117|30097|6
1580802300000|2020-02-04 07:45:00|30122|30102|30120|30100|30122|30102|30120|30100|2
1580802600000|2020-02-04 07:50:00|30119|30099|30119|30099|30121.5|30101.5|30119|30099|8
1580802900000|2020-02-04 07:55:00|30119.5|30099.5|30121.5|30101.5|30121.5|30101.5|30119|30099|5
1580803200000|2020-02-04 08:00:00|30123|30103|30131|30111|30148.9|30115.8|30122.5|30098.9|23
1580803500000|2020-02-04 08:05:00|30129|30109|30114.5|30094.5|30129|30109|30113.5|30093.5|14
1580803800000|2020-02-04 08:10:00|30113.5|30093.5|30114.5|30094.5|30116.5|30096.5|30109|30089|23
1580804100000|2020-02-04 08:15:00|30113.5|30093.5|30109.5|30089.5|30114.5|30094.5|30108|30088|8
1580804400000|2020-02-04 08:20:00|30108|30088|30100|30080|30109.5|30089.5|30099|30079|25
1580804700000|2020-02-04 08:25:00|30098|30078|30091.5|30071.5|30098|30078|30091.5|30071.5|9
1580805000000|2020-02-04 08:30:00|30091.3|30071.3|30101.1|30081.1|30101.1|30081.1|30091.3|30071.3|11
1580805300000|2020-02-04 08:35:00|30102.5|30082.5|30094.2|30074.2|30104.2|30084.2|30093.5|30073.5|27
1580805600000|2020-02-04 08:40:00|30096.2|30076.2|30097.7|30077.7|30099.2|30079.2|30093.5|30073.5|16
1580805900000|2020-02-04 08:45:00|30098.7|30078.7|30104|30084|30105.5|30085.5|30097.7|30077.7|26
1580806200000|2020-02-04 08:50:00|30101.3|30081.3|30097.7|30077.7|30101.7|30081.7|30097.7|30077.7|7
1580806500000|2020-02-04 08:55:00|30098.2|30078.2|30099.5|30079.5|30104|30084|30098.2|30078.2|24
1580806800000|2020-02-04 09:00:00|30100.4|30080.4|30097.8|30077.8|30104|30084|30097.8|30077.8|9
1580807100000|2020-02-04 09:05:00|30098.8|30078.8|30103.3|30083.3|30103.3|30083.3|30098.8|30078.8|10
1580807700000|2020-02-04 09:15:00|30106.2|30086.2|30106.9|30086.9|30108.8|30088.8|30103.8|30083.8|9
1580808000000|2020-02-04 09:20:00|30105.4|30085.4|30106.4|30086.4|30106.9|30086.9|30103.7|30083.7|22
1580808300000|2020-02-04 09:25:00|30107.7|30087.7|30108|30088|30108|30088|30107.1|30087.1|5
1580808600000|2020-02-04 09:30:00|30105.5|30085.5|30109.5|30089.5|30112.5|30092.5|30105.4|30085.4|6
1580808900000|2020-02-04 09:35:00|30104.5|30084.5|30104.9|30084.9|30114.5|30094.5|30099.9|30079.9|26
1580809200000|2020-02-04 09:40:00|30108.4|30088.4|30111.6|30091.6|30114|30094|30107.7|30087.7|9
1580809500000|2020-02-04 09:45:00|30112.6|30092.6|30128.9|30078.9|30128.9|30097.9|30104.3|30078.9|18
1580809800000|2020-02-04 09:50:00|30116.4|30096.4|30112.5|30092.5|30116.4|30096.4|30107.5|30087.5|11
1580810100000|2020-02-04 09:55:00|30113|30093|30110|30090|30114.5|30094.5|30109|30089|17
1580810400000|2020-02-04 10:00:00|30109.5|30089.5|30115.5|30095.5|30115.5|30095.5|30107.5|30087.5|8
1580810700000|2020-02-04 10:05:00|30117.7|30097.7|30118|30098|30120.1|30100.1|30116.9|30096.9|8
1580811000000|2020-02-04 10:10:00|30118.5|30098.5|30112.5|30092.5|30135.5|30101.5|30110.5|30085.5|19
1580811300000|2020-02-04 10:15:00|30111.9|30091.9|30119.5|30099.5|30119.5|30099.5|30107.5|30087.5|17
1580811600000|2020-02-04 10:20:00|30115.5|30095.5|30119.2|30099.2|30119.2|30099.2|30113.5|30093.5|5
1580811900000|2020-02-04 10:25:00|30120.7|30100.7|30116|30096|30120.7|30100.7|30113.5|30093.5|7
1580812200000|2020-02-04 10:30:00|30117|30097|30118.9|30098.9|30125.6|30105.6|30116|30096|13
1580812500000|2020-02-04 10:35:00|30117.4|30097.4|30116.5|30096.5|30127.1|30107.1|30113.5|30093.5|20
1580812800000|2020-02-04 10:40:00|30114|30094|30113.5|30093.5|30114|30094|30113.5|30093.5|2
1580813100000|2020-02-04 10:45:00|30113|30093|30113|30093|30113|30093|30113|30093|1
1580813400000|2020-02-04 10:50:00|30113.5|30093.5|30117.5|30097.5|30117.5|30097.5|30113.5|30093.5|3
1580813700000|2020-02-04 10:55:00|30118.7|30098.7|30114.5|30094.5|30120|30100|30114.5|30094.5|11
1580814000000|2020-02-04 11:00:00|30121|30101|30118.5|30098.5|30121|30101|30117.3|30097.3|4
1580814600000|2020-02-04 11:10:00|30121.6|30101.6|30124.2|30104.2|30124.2|30104.2|30121.6|30101.6|2
1580814900000|2020-02-04 11:15:00|30121.9|30101.9|30121|30101|30121.9|30101.9|30121|30101|2
1580815500000|2020-02-04 11:25:00|30121.5|30101.5|30123|30103|30123|30103|30121.5|30101.5|2
1580815800000|2020-02-04 11:30:00|30120|30100|30123.2|30103.2|30123.2|30103.2|30120|30100|6
1580816100000|2020-02-04 11:35:00|30123|30103|30120.5|30100.5|30123|30103|30120.5|30100.5|3
1580816400000|2020-02-04 11:40:00|30121|30101|30125.5|30105.5|30126|30106|30120.5|30100.5|12
1580816700000|2020-02-04 11:45:00|30125|30105|30123.2|30103.2|30125|30105|30123.2|30103.2|3
1580817000000|2020-02-04 11:50:00|30123|30103|30118|30098|30123.5|30103.5|30118|30098|9
1580817300000|2020-02-04 11:55:00|30120.5|30100.5|30127.7|30107.7|30127.7|30107.7|30120.5|30100.5|11
1580817600000|2020-02-04 12:00:00|30129.1|30109.1|30127.7|30107.7|30129.1|30109.1|30127.7|30107.7|3
1580817900000|2020-02-04 12:05:00|30126.7|30106.7|30127.7|30107.7|30127.7|30107.7|30124.3|30104.3|7
1580818200000|2020-02-04 12:10:00|30125|30105|30127.7|30107.7|30127.7|30107.7|30125|30105|4
1580818500000|2020-02-04 12:15:00|30125|30105|30124.3|30104.3|30127.7|30107.7|30123.2|30103.2|9
1580818800000|2020-02-04 12:20:00|30119|30099|30115|30095|30119|30099|30115|30095|4
1580819400000|2020-02-04 12:30:00|30114.5|30094.5|30109.5|30089.5|30125.5|30094.5|30108.5|30075.5|4
1580819700000|2020-02-04 12:35:00|30120.5|30070.5|30102|30082|30120.5|30082|30102|30070.5|2
1580820000000|2020-02-04 12:40:00|30117.5|30067.5|30099.9|30079.9|30117.5|30084.4|30097.5|30067.5|18
1580820300000|2020-02-04 12:45:00|30100.4|30080.4|30111|30061|30111|30082|30085.5|30053.5|21
1580820600000|2020-02-04 12:50:00|30116|30066|30096.4|30076.4|30116|30079.9|30095.2|30059|9
1580820900000|2020-02-04 12:55:00|30097.4|30077.4|30101.2|30081.2|30101.2|30081.2|30097.4|30077.4|2
1580821200000|2020-02-04 13:00:00|30102.2|30082.2|30102.6|30082.6|30102.6|30082.6|30102.2|30082.2|2
1580821500000|2020-02-04 13:05:00|30105|30085|30105|30085|30105.3|30085.3|30104.8|30084.8|5
1580821800000|2020-02-04 13:10:00|30099.4|30079.4|30098.5|30078.5|30100|30080|30097.3|30077.3|5
1580822100000|2020-02-04 13:15:00|30105.2|30085.2|30116|30096|30121.4|30101.4|30105.2|30085.2|13
1580822400000|2020-02-04 13:20:00|30118.5|30098.5|30118.5|30098.5|30118.5|30098.5|30117.7|30097.7|3
1580823000000|2020-02-04 13:30:00|30116.9|30096.9|30116.9|30096.9|30116.9|30096.9|30116.9|30096.9|1
1580823300000|2020-02-04 13:35:00|30115.1|30095.1|30106.4|30086.4|30115.5|30095.5|30106.4|30086.4|14
1580823600000|2020-02-04 13:40:00|30104.9|30084.9|30106.9|30086.9|30107.3|30087.3|30103.6|30083.6|8
1580824800000|2020-02-04 14:00:00|30106.5|30086.5|30110.5|30090.5|30110.5|30090.5|30106.2|30086.2|6
1580825100000|2020-02-04 14:05:00|30109|30089|30101|30081|30109|30089|30100|30080|11
1580825400000|2020-02-04 14:10:00|30102.2|30082.2|30104.5|30084.5|30109.6|30089.6|30102.2|30082.2|19
1580825700000|2020-02-04 14:15:00|30103.5|30083.5|30106.5|30086.5|30106.5|30086.5|30103.5|30083.5|3
1580826000000|2020-02-04 14:20:00|30107.1|30087.1|30103|30083|30110.4|30090.4|30103|30083|7
1580826300000|2020-02-04 14:25:00|30102.5|30082.5|30101.5|30081.5|30102.5|30082.5|30101.5|30081.5|2
1580826900000|2020-02-04 14:35:00|30102.2|30082.2|30102.7|30082.7|30103.5|30083.5|30102.2|30082.2|4
1580827200000|2020-02-04 14:40:00|30103.7|30083.7|30103.7|30083.7|30103.7|30083.7|30103.7|30083.7|1
1580827500000|2020-02-04 14:45:00|30102.2|30082.2|30103.7|30083.7|30103.7|30083.7|30101.3|30081.3|4
1580827800000|2020-02-04 14:50:00|30102.7|30082.7|30102.5|30082.5|30102.7|30082.7|30102.5|30082.5|2
1580828100000|2020-02-04 14:55:00|30105|30085|30105|30085|30105|30085|30105|30085|1
1580828400000|2020-02-04 15:00:00|30102.5|30082.5|30102.5|30082.5|30102.5|30082.5|30102.5|30082.5|1
1580828700000|2020-02-04 15:05:00|30108.6|30088.6|30111.1|30091.1|30111.1|30091.1|30108.6|30088.6|2
1580829000000|2020-02-04 15:10:00|30117.5|30097.5|30118.5|30098.5|30118.5|30098.5|30117.5|30097.5|4
1580829300000|2020-02-04 15:15:00|30121.2|30101.2|30114.5|30094.5|30122.5|30102.5|30111|30091|9
1580829600000|2020-02-04 15:20:00|30117|30097|30116|30096|30118.5|30098.5|30116|30096|5
1580829900000|2020-02-04 15:25:00|30115|30095|30110.9|30090.9|30115|30095|30108|30088|19
1580830200000|2020-02-04 15:30:00|30108.4|30088.4|30107|30087|30110.5|30090.5|30106.4|30086.4|8
1580830500000|2020-02-04 15:35:00|30100.5|30080.5|30099.5|30079.5|30103.5|30083.5|30096.4|30076.4|20
1580830800000|2020-02-04 15:40:00|30100.2|30080.2|30102.5|30082.5|30103.5|30083.5|30100.2|30080.2|5
1580831100000|2020-02-04 15:45:00|30103.5|30083.5|30100.4|30080.4|30103.5|30083.5|30098|30078|15
1580831400000|2020-02-04 15:50:00|30098.9|30078.9|30095.5|30075.5|30098.9|30078.9|30095|30075|8
1580831700000|2020-02-04 15:55:00|30097.1|30077.1|30095.5|30075.5|30098.6|30078.6|30095.5|30075.5|4
1580832000000|2020-02-04 16:00:00|30096.2|30076.2|30095.5|30075.5|30096.2|30076.2|30095.5|30075.5|2
1580832300000|2020-02-04 16:05:00|30096.1|30076.1|30092.5|30072.5|30098.5|30078.5|30091.2|30071.2|11
1580832600000|2020-02-04 16:10:00|30089.5|30069.5|30093.7|30073.7|30093.7|30073.7|30078.5|30058.5|17
1580832900000|2020-02-04 16:15:00|30094.2|30074.2|30090.7|30070.7|30097.1|30077.1|30088.2|30068.2|20
1580833500000|2020-02-04 16:25:00|30092.2|30072.2|30088.1|30068.1|30093.1|30073.1|30088.1|30068.1|11
1580833800000|2020-02-04 16:30:00|30087.5|30067.5|30076.4|30056.4|30087.5|30067.5|30076.4|30056.4|9
1580834100000|2020-02-04 16:35:00|30076.6|30056.6|30078.2|30058.2|30078.2|30058.2|30076.2|30056.2|4
1580834400000|2020-02-04 16:40:00|30080.4|30060.4|30083.7|30063.7|30083.7|30063.7|30078|30058|6
1580835000000|2020-02-04 16:50:00|30082.2|30062.2|30073.8|30053.8|30082.2|30062.2|30071.7|30051.7|15
1580835300000|2020-02-04 16:55:00|30073.1|30053.1|30068.2|30048.2|30073.1|30053.1|30068.2|30048.2|3
1580835600000|2020-02-04 17:00:00|30068.8|30048.8|30068.1|30048.1|30068.8|30048.8|30068.1|30048.1|2
1580836200000|2020-02-04 17:10:00|30066.6|30046.6|30065.7|30045.7|30067.2|30047.2|30063.1|30043.1|9
1580836500000|2020-02-04 17:15:00|30065.2|30045.2|30067.1|30047.1|30069|30049|30065.2|30045.2|11
1580837100000|2020-02-04 17:25:00|30067.8|30047.8|30067.1|30047.1|30067.8|30047.8|30067.1|30047.1|2
1580837400000|2020-02-04 17:30:00|30067.4|30047.4|30068|30048|30069.5|30049.5|30067.4|30047.4|10
1580837700000|2020-02-04 17:35:00|30067.4|30047.4|30067.4|30047.4|30068.9|30048.9|30067.4|30047.4|6
1580838000000|2020-02-04 17:40:00|30068|30048|30073|30053|30075.5|30055.5|30067.4|30047.4|18
1580838300000|2020-02-04 17:45:00|30074.5|30054.5|30072.4|30052.4|30075.1|30055.1|30070.4|30050.4|10
1580838600000|2020-02-04 17:50:00|30074.9|30054.9|30070.4|30050.4|30074.9|30054.9|30070.4|30050.4|13
1580839200000|2020-02-04 18:00:00|30071.4|30051.4|30072.4|30052.4|30072.4|30052.4|30071.4|30051.4|2
1580839500000|2020-02-04 18:05:00|30070.4|30050.4|30072.4|30052.4|30072.4|30052.4|30070.4|30050.4|2
1580840400000|2020-02-04 18:20:00|30070.4|30050.4|30070.4|30050.4|30070.4|30050.4|30070.4|30050.4|1
1580841000000|2020-02-04 18:30:00|30067.4|30047.4|30065.4|30045.4|30067.4|30047.4|30062.5|30042.5|5
1580841600000|2020-02-04 18:40:00|30062.4|30042.4|30058|30038|30062.4|30042.4|30057|30037|8
1580841900000|2020-02-04 18:45:00|30057|30037|30055.4|30035.4|30057|30037|30055.4|30035.4|2
1580842200000|2020-02-04 18:50:00|30056.5|30036.5|30055.4|30035.4|30057.5|30037.5|30055.4|30035.4|4
1580842500000|2020-02-04 18:55:00|30053.9|30033.9|30050.4|30030.4|30055.4|30035.4|30050.4|30030.4|6
1580842800000|2020-02-04 19:00:00|30047.4|30027.4|30050.4|30030.4|30052.4|30032.4|30047.4|30027.4|6
1580843400000|2020-02-04 19:10:00|30052.4|30032.4|30050.4|30030.4|30052.4|30032.4|30050.4|30030.4|3
1580843700000|2020-02-04 19:15:00|30050.8|30030.8|30050.8|30030.8|30050.8|30030.8|30050.8|30030.8|1
1580844000000|2020-02-04 19:20:00|30049.7|30029.7|30047.5|30027.5|30050.8|30030.8|30047.5|30027.5|6
1580844300000|2020-02-04 19:25:00|30046.9|30026.9|30046.9|30026.9|30046.9|30026.9|30046.9|30026.9|1
1580844900000|2020-02-04 19:35:00|30046.2|30026.2|30042.5|30022.5|30048.2|30028.2|30040.2|30020.2|7
1580845200000|2020-02-04 19:40:00|30044|30024|30044.4|30024.4|30044.4|30024.4|30043.2|30023.2|4
1580845500000|2020-02-04 19:45:00|30040.2|30020.2|30041.9|30021.9|30042.5|30022.5|30037|30017|9
1580845800000|2020-02-04 19:50:00|30041|30021|30041.9|30021.9|30041.9|30021.9|30037|30017|5
1580846100000|2020-02-04 19:55:00|30040.6|30020.6|30035|30015|30040.6|30020.6|30035|30015|4
1580846400000|2020-02-04 20:00:00|30034.9|30014.9|30039.6|30019.6|30039.6|30019.6|30034.6|30014.6|5
1580846700000|2020-02-04 20:05:00|30042|30022|30039.6|30019.6|30042|30022|30039.3|30019.3|3
1580847300000|2020-02-04 20:15:00|30038.5|30018.5|30044.6|30024.6|30044.6|30024.6|30037.8|30017.8|5
1580847600000|2020-02-04 20:20:00|30042|30022|30040|30020|30042|30022|30040|30020|2
1580848200000|2020-02-04 20:30:00|30043|30023|30043|30023|30043|30023|30042.8|30022.8|3
1580848500000|2020-02-04 20:35:00|30042.9|30022.9|30045|30025|30045|30025|30042.9|30022.9|2
1580848800000|2020-02-04 20:40:00|30046.7|30026.7|30045|30025|30047.5|30027.5|30045|30025|5
1580849100000|2020-02-04 20:45:00|30045.4|30025.4|30048|30028|30050.4|30030.4|30045.4|30025.4|8
1580849400000|2020-02-04 20:50:00|30050|30030|30048.5|30028.5|30050.4|30030.4|30043.5|30023.5|18
1580873400000|2020-02-05 03:30:00|30076|30056|30066.5|30046.5|30076|30056|30066.5|30046.5|8
1580873700000|2020-02-05 03:35:00|30066|30046|30069|30049|30070.5|30050.5|30064.5|30044.5|8
1580874000000|2020-02-05 03:40:00|30066.5|30046.5|30070.5|30050.5|30072.5|30052.5|30066.5|30046.5|8
1580874300000|2020-02-05 03:45:00|30072|30052|30067|30047|30072|30052|30067|30047|6
1580874600000|2020-02-05 03:50:00|30065|30045|30067.5|30047.5|30069|30049|30065|30045|12
1580874900000|2020-02-05 03:55:00|30069|30049|30069.5|30049.5|30069.5|30049.5|30069|30049|2
1580875200000|2020-02-05 04:00:00|30069|30049|30069|30049|30069|30049|30068.5|30048.5|3
1580875500000|2020-02-05 04:05:00|30067|30047|30068|30048|30068|30048|30067|30047|5
1580875800000|2020-02-05 04:10:00|30069|30049|30074|30054|30074|30054|30069|30049|13
1580876400000|2020-02-05 04:20:00|30075|30055|30072|30052|30075|30055|30072|30052|5
1580876700000|2020-02-05 04:25:00|30075|30055|30072|30052|30075|30055|30070|30050|4
1580877300000|2020-02-05 04:35:00|30074|30054|30074|30054|30074|30054|30074|30054|1
1580877600000|2020-02-05 04:40:00|30073.5|30053.5|30077|30057|30078|30058|30073.5|30053.5|8
1580877900000|2020-02-05 04:45:00|30079.5|30059.5|30080|30060|30080|30060|30079.5|30059.5|2
1580878200000|2020-02-05 04:50:00|30085.4|30065.4|30081.5|30061.5|30088.5|30068.5|30079|30059|10
1580878500000|2020-02-05 04:55:00|30081|30061|30095|30075|30099|30079|30081|30061|13
1580878800000|2020-02-05 05:00:00|30090.5|30070.5|30090.5|30070.5|30090.5|30070.5|30090.5|30070.5|1
1580879100000|2020-02-05 05:05:00|30090|30070|30097.6|30077.6|30097.6|30077.6|30090|30070|6
1580879400000|2020-02-05 05:10:00|30094|30074|30093|30073|30094|30074|30093|30073|3
1580880000000|2020-02-05 05:20:00|30095.5|30075.5|30098.5|30078.5|30098.5|30078.5|30095|30075|4
1580880300000|2020-02-05 05:25:00|30102.2|30082.2|30107|30087|30107|30087|30097.5|30077.5|20
1580880600000|2020-02-05 05:30:00|30109.5|30089.5|30100.5|30080.5|30122|30102|30098.5|30078.5|22
1580880900000|2020-02-05 05:35:00|30103|30083|30103|30083|30103|30083|30102.5|30082.5|3
1580881200000|2020-02-05 05:40:00|30103.5|30083.5|30105.5|30085.5|30106.5|30086.5|30103.5|30083.5|14
1580881500000|2020-02-05 05:45:00|30106|30086|30109.5|30089.5|30123.9|30103.9|30106|30086|19
1580881800000|2020-02-05 05:50:00|30110.5|30090.5|30102.5|30082.5|30110.5|30090.5|30102.3|30082.3|14
1580882100000|2020-02-05 05:55:00|30104.5|30084.5|30105|30085|30105|30085|30104.5|30084.5|2
1580882400000|2020-02-05 06:00:00|30111.3|30091.3|30110|30090|30114.5|30094.5|30110|30090|3
1580882700000|2020-02-05 06:05:00|30110.8|30090.8|30104|30084|30112|30092|30102.5|30082.5|15
1580883000000|2020-02-05 06:10:00|30103|30083|30096.5|30076.5|30103.5|30083.5|30095.5|30075.5|20
1580883300000|2020-02-05 06:15:00|30095.5|30075.5|30090.5|30070.5|30095.5|30075.5|30084|30064|37
1580883600000|2020-02-05 06:20:00|30094|30074|30099.5|30079.5|30100.5|30080.5|30092.5|30072.5|22
1580883900000|2020-02-05 06:25:00|30097.5|30077.5|30083.4|30063.4|30097.5|30077.5|30083.4|30063.4|13
1580884200000|2020-02-05 06:30:00|30083.5|30063.5|30081.5|30061.5|30086.5|30066.5|30081.5|30061.5|5
1580884500000|2020-02-05 06:35:00|30084|30064|30075|30055|30088|30068|30069|30038|27
1580884800000|2020-02-05 06:40:00|30074.5|30054.5|30080.5|30060.5|30084|30064|30074.5|30054.5|23
1580885100000|2020-02-05 06:45:00|30081|30061|30072.5|30052.5|30081.5|30061.5|30072.5|30052.5|11
1580885400000|2020-02-05 06:50:00|30070.5|30050.5|30072.5|30052.5|30072.5|30052.5|30067.5|30047.5|14
1580885700000|2020-02-05 06:55:00|30067.5|30047.5|30077.5|30057.5|30077.5|30057.5|30065|30045|23
1580886000000|2020-02-05 07:00:00|30074|30054|30068|30048|30077.5|30057.5|30063.5|30043.5|34
1580886300000|2020-02-05 07:05:00|30067.5|30047.5|30072.5|30052.5|30076|30056|30065.5|30045.5|15
1580886600000|2020-02-05 07:10:00|30076.5|30056.5|30077.5|30057.5|30077.5|30057.5|30072.5|30052.5|7
1580886900000|2020-02-05 07:15:00|30078.5|30058.5|30078.5|30058.5|30080.5|30060.5|30077|30057|18
1580887200000|2020-02-05 07:20:00|30080.5|30060.5|30085|30065|30087.5|30067.5|30077.5|30057.5|22
1580887500000|2020-02-05 07:25:00|30082.5|30062.5|30080|30060|30082.5|30062.5|30080|30060|2
1580887800000|2020-02-05 07:30:00|30080.5|30060.5|30085|30065|30085|30065|30080|30060|5
1580888100000|2020-02-05 07:35:00|30080|30060|30077.5|30057.5|30082.5|30062.5|30077.5|30057.5|4
1580888400000|2020-02-05 07:40:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1580888700000|2020-02-05 07:45:00|30082|30062|30083|30063|30083|30063|30082|30062|2
1580889000000|2020-02-05 07:50:00|30080.5|30060.5|30083|30063|30083.5|30063.5|30077.5|30057.5|37
1580889300000|2020-02-05 07:55:00|30081|30061|30088|30068|30089.9|30069.9|30080.5|30060.5|32
1580889600000|2020-02-05 08:00:00|30085|30065|30091.8|30071.8|30102|30082|30085|30065|26
1580889900000|2020-02-05 08:05:00|30091.3|30071.3|30084.5|30064.5|30091.3|30071.3|30084.5|30064.5|36
1580890200000|2020-02-05 08:10:00|30083|30063|30072.5|30052.5|30083|30063|30072.3|30052.3|40
1580890500000|2020-02-05 08:15:00|30074.3|30054.3|30074.3|30054.3|30074.3|30054.3|30074.3|30054.3|1
1580890800000|2020-02-05 08:20:00|30075.5|30055.5|30080|30060|30083.3|30063.3|30075.5|30055.5|7
1580891100000|2020-02-05 08:25:00|30076.7|30056.7|30060|30040|30076.7|30056.7|30060|30040|7
1580891400000|2020-02-05 08:30:00|30063|30043|30047.5|30027.5|30063|30043|30044.1|30024.1|40
1580891700000|2020-02-05 08:35:00|30049.5|30029.5|30035.9|30015.9|30054.5|30034|29996.1|29966.1|62
1580892000000|2020-02-05 08:40:00|30034.9|30014.9|30018|29998|30043|30023|30018|29998|19
1580892300000|2020-02-05 08:45:00|30020|30000|30030.5|30010.5|30033.5|30013.5|30008|29982.5|25
1580892600000|2020-02-05 08:50:00|30032.5|30012.5|30052|30032|30068|30042|30032.5|30012.5|30
1580892900000|2020-02-05 08:55:00|30055|30035|30046|30026|30055|30035|30044|30024|18
1580893200000|2020-02-05 09:00:00|30042|30022|30044|30024|30046.5|30026.5|30042|30022|12
1580893500000|2020-02-05 09:05:00|30045|30025|29995.1|29975.1|30045|30025|29995.1|29963.5|25
1580893800000|2020-02-05 09:10:00|29988.8|29968.8|29976.3|29956.3|30006.9|29977|29976.3|29934.4|24
1580894100000|2020-02-05 09:15:00|29979.8|29959.8|30018.5|29968.5|30020.9|29986|29978.1|29944.1|31
1580894400000|2020-02-05 09:20:00|30024|29974|29998.8|29978.8|30024|29988.9|29998.8|29969.3|15
1580894700000|2020-02-05 09:25:00|30014.7|29964.7|29975.7|29925.7|30015|29980|29959.7|29925.7|31
1580895000000|2020-02-05 09:30:00|29975.2|29925.2|29939.6|29919.6|29975.2|29938|29939.6|29912.3|38
1580895300000|2020-02-05 09:35:00|29941.1|29921.1|29943.3|29923.3|29962|29926.3|29926.1|29889|82
1580895600000|2020-02-05 09:40:00|29941.3|29921.3|29977.8|29927.8|29980|29947.6|29932.8|29895.8|34
1580895900000|2020-02-05 09:45:00|29961.8|29941.8|29949.8|29929.8|29962.7|29942.7|29949.8|29929.8|8
1580896200000|2020-02-05 09:50:00|29968.5|29918.5|29939.6|29919.6|29968.5|29928.1|29938.8|29911.7|12
1580896500000|2020-02-05 09:55:00|29943.5|29923.5|29963.5|29913.5|29963.5|29936.5|29943.5|29913.5|14
1580896800000|2020-02-05 10:00:00|29963|29913|29956.1|29936.1|29963|29938.4|29950.5|29913|10
1580897100000|2020-02-05 10:05:00|29953.2|29933.2|29937.7|29917.7|29957|29937|29936.1|29905.5|33
1580897400000|2020-02-05 10:10:00|29935.5|29915.5|29935.6|29915.6|29952|29920.3|29928.3|29896.3|35
1580897700000|2020-02-05 10:15:00|29936.3|29916.3|29953.7|29933.7|29953.7|29933.7|29936.3|29916.3|20
1580898000000|2020-02-05 10:20:00|29957.7|29937.7|29967.6|29947.6|29984.8|29954.3|29957.7|29934.8|15
1580898300000|2020-02-05 10:25:00|29981.6|29931.6|29952.6|29932.6|29981.6|29942.9|29949.8|29922.1|8
1580898600000|2020-02-05 10:30:00|29952.7|29932.7|29974.4|29924.4|29974.4|29932.7|29940.9|29913.1|10
1580899500000|2020-02-05 10:45:00|29948.4|29928.4|29948.4|29928.4|29948.4|29928.4|29948.4|29928.4|1
1580900100000|2020-02-05 10:55:00|29948.8|29928.8|29950.6|29930.6|29950.6|29930.6|29947|29927|3
1580900400000|2020-02-05 11:00:00|29952|29932|29953.5|29933.5|29953.5|29933.5|29952|29932|2
1580900700000|2020-02-05 11:05:00|29952.1|29932.1|29954.9|29934.9|29954.9|29934.9|29952.1|29932.1|3
1580901000000|2020-02-05 11:10:00|29953.5|29933.5|29957.5|29937.5|29963.8|29943.8|29953.5|29933.5|4
1580901300000|2020-02-05 11:15:00|29965.7|29945.7|29950.5|29930.5|29965.7|29945.7|29944|29924|10
1580901900000|2020-02-05 11:25:00|29943.5|29923.5|29946|29926|29946|29926|29943.5|29923.5|5
1580902200000|2020-02-05 11:30:00|29944.9|29924.9|29950.5|29930.5|29950.5|29930.5|29944.9|29924.9|4
1580902500000|2020-02-05 11:35:00|29944.9|29924.9|29994.5|29974.5|30007.5|29974.5|29943.5|29907|46
1580902800000|2020-02-05 11:40:00|29995|29975|30011.1|29961.1|30033.5|30004|29995|29961.1|21
1580903100000|2020-02-05 11:45:00|30009.8|29959.8|29971.1|29951.1|30009.8|29974.3|29971.1|29945.1|10
1580903700000|2020-02-05 11:55:00|29973.1|29953.1|29996.5|29946.5|30005.5|29974.5|29971.1|29943.9|13
1580904300000|2020-02-05 12:05:00|29993.3|29943.3|29986.8|29966.8|29998.8|29966.8|29978.4|29943.3|10
1580904600000|2020-02-05 12:10:00|29987.1|29967.1|29986.4|29966.4|30002.2|29967.1|29979.8|29946.1|23
1580904900000|2020-02-05 12:15:00|30000.4|29950.4|29983.7|29963.7|30000.4|29963.7|29983.6|29950.4|4
1580905200000|2020-02-05 12:20:00|29997.3|29947.3|29984.5|29934.5|29997.3|29963.7|29963.6|29933|15
1580905500000|2020-02-05 12:25:00|29981|29931|29973.5|29923.5|29982.2|29946.1|29958.6|29923.5|13
1580905800000|2020-02-05 12:30:00|29976.3|29926.3|29955.4|29935.4|29976.3|29941|29955.4|29926.3|5
1580906100000|2020-02-05 12:35:00|29955.9|29935.9|29955.9|29935.9|29955.9|29935.9|29955.9|29935.9|1
1580906400000|2020-02-05 12:40:00|29955.4|29935.4|29953.8|29933.8|29955.4|29935.4|29951.5|29931.5|4
1580906700000|2020-02-05 12:45:00|29953.3|29933.3|29953.3|29933.3|29953.3|29933.3|29953.3|29933.3|1
1580907000000|2020-02-05 12:50:00|29951.7|29931.7|29943.2|29923.2|29951.7|29931.7|29943.2|29923.2|4
1580907300000|2020-02-05 12:55:00|29943.3|29923.3|29943.2|29923.2|29944.7|29924.7|29943.2|29923.2|8
1580907600000|2020-02-05 13:00:00|29931.6|29911.6|29932.2|29912.2|29942.5|29922.5|29931.5|29911.5|7
1580907900000|2020-02-05 13:05:00|29931.5|29911.5|29929.8|29909.8|29932.2|29912.2|29929.8|29909.8|4
1580908200000|2020-02-05 13:10:00|29928.8|29908.8|29935|29885|29938.9|29909.8|29923|29885|14
1580908500000|2020-02-05 13:15:00|29934.5|29884.5|29915.4|29895.4|29936.7|29905.6|29915.4|29882.9|13
1580908800000|2020-02-05 13:20:00|29932.4|29882.4|29932|29912|29933|29913|29914.9|29882.4|12
1580909100000|2020-02-05 13:25:00|29931.2|29911.2|29939|29889|29944.1|29911.2|29928.1|29885.5|8
1580909400000|2020-02-05 13:30:00|29943.1|29893.1|29931.2|29911.2|29945.6|29912.6|29930.2|29893.1|8
1580909700000|2020-02-05 13:35:00|29933.2|29913.2|29940|29920|29951|29922.5|29928.8|29901|8
1580910000000|2020-02-05 13:40:00|29937|29917|29952.2|29902.2|29952.2|29917|29937|29902.2|2
1580910300000|2020-02-05 13:45:00|29937|29917|29930.4|29910.4|29937|29917|29930.4|29910.4|4
1580910600000|2020-02-05 13:50:00|29923.5|29903.5|29923.8|29903.8|29935.3|29909.5|29910.3|29885|27
1580910900000|2020-02-05 13:55:00|29923.1|29903.1|29921|29901|29923.8|29903.8|29914.8|29894.8|10
1580911200000|2020-02-05 14:00:00|29938.7|29918.7|29927.5|29907.5|29958|29918.7|29927.2|29907.2|16
1580911500000|2020-02-05 14:05:00|29929.9|29909.9|29932.3|29912.3|29932.3|29912.3|29925.9|29905.9|7
1580911800000|2020-02-05 14:10:00|29926.7|29906.7|29934.4|29914.4|29939.9|29919.9|29926.7|29906.7|8
1580912100000|2020-02-05 14:15:00|29936.4|29916.4|29944.2|29924.2|29946.9|29926.9|29936.4|29916.4|8
1580912400000|2020-02-05 14:20:00|29944.7|29924.7|29947|29927|29949.7|29929.7|29944.7|29924.7|7
1580912700000|2020-02-05 14:25:00|29948.2|29928.2|29947.5|29927.5|29948.2|29928.2|29943|29923|14
1580913000000|2020-02-05 14:30:00|29944.9|29924.9|29939.5|29919.5|29945.1|29925.1|29938|29918|20
1580913300000|2020-02-05 14:35:00|29938|29918|29953.2|29933.2|29953.2|29933.2|29938|29918|26
1580913600000|2020-02-05 14:40:00|29952.5|29932.5|29961|29941|29963.5|29943.5|29952.5|29932.5|14
1580913900000|2020-02-05 14:45:00|29961.5|29941.5|29969.7|29949.7|29978.7|29958.7|29961.5|29941.5|35
1580914200000|2020-02-05 14:50:00|29968.7|29948.7|29946.3|29926.3|29968.7|29948.7|29942.7|29922.7|51
1580914500000|2020-02-05 14:55:00|29948.6|29928.6|29968|29918|29968|29934.5|29946.1|29915|19
1580914800000|2020-02-05 15:00:00|29965|29915|29943.8|29923.8|29965|29934.5|29943.1|29915|45
1580915100000|2020-02-05 15:05:00|29943.6|29923.6|29957.4|29937.4|29957.6|29937.6|29942.9|29922.9|32
1580915400000|2020-02-05 15:10:00|29954.8|29934.8|29947|29927|29954.8|29934.8|29947|29927|18
1580915700000|2020-02-05 15:15:00|29947.5|29927.5|29957.5|29937.5|29957.5|29937.5|29947.5|29927.5|15
1580916000000|2020-02-05 15:20:00|29954.5|29934.5|29954|29934|29955|29935|29946.5|29926.5|10
1580916300000|2020-02-05 15:25:00|29954.1|29934.1|29957.5|29937.5|29961|29941|29954.1|29934.1|11
1580916600000|2020-02-05 15:30:00|29961.1|29941.1|29951.8|29931.8|29961.1|29941.1|29950.9|29930.9|27
1580916900000|2020-02-05 15:35:00|29954.7|29934.7|29960.9|29940.9|29964.7|29944.7|29952.3|29932.3|33
1580917200000|2020-02-05 15:40:00|29960.7|29940.7|29958.1|29938.1|29964.7|29944.7|29954.9|29934.9|20
1580917500000|2020-02-05 15:45:00|29959.1|29939.1|29952.5|29932.5|29964.2|29944.2|29952.5|29932.5|25
1580917800000|2020-02-05 15:50:00|29953.2|29933.2|29952.5|29932.5|29953.2|29933.2|29952.5|29932.5|2
1580918100000|2020-02-05 15:55:00|29951|29931|29947|29927|29951|29931|29944.5|29924.5|8
1580918400000|2020-02-05 16:00:00|29948.2|29928.2|29953.6|29933.6|29954|29934|29948.2|29928.2|11
1580918700000|2020-02-05 16:05:00|29953.2|29933.2|29950.7|29930.7|29953.6|29933.6|29950.7|29930.7|4
1580919000000|2020-02-05 16:10:00|29952.6|29932.6|29952.6|29932.6|29952.6|29932.6|29952.6|29932.6|1
1580919300000|2020-02-05 16:15:00|29952|29932|29950.7|29930.7|29952|29932|29947.7|29927.7|5
1580919600000|2020-02-05 16:20:00|29952.2|29932.2|29950.7|29930.7|29952.2|29932.2|29950.4|29930.4|6
1580919900000|2020-02-05 16:25:00|29951.6|29931.6|29952.6|29932.6|29952.6|29932.6|29947.9|29927.9|5
1580920200000|2020-02-05 16:30:00|29953.3|29933.3|29952.7|29932.7|29960.7|29940.7|29951.7|29931.7|12
1580920500000|2020-02-05 16:35:00|29952.4|29932.4|29948.3|29928.3|29952.6|29932.6|29947.7|29927.7|7
1580920800000|2020-02-05 16:40:00|29947.6|29927.6|29952.6|29932.6|29952.6|29932.6|29947.6|29927.6|4
1580921100000|2020-02-05 16:45:00|29952|29932|29947|29927|29952|29932|29946.7|29926.7|9
1580921400000|2020-02-05 16:50:00|29947.6|29927.6|29956.5|29936.5|29956.5|29936.5|29947.6|29927.6|5
1580921700000|2020-02-05 16:55:00|29955.5|29935.5|29953.6|29933.6|29957.1|29937.1|29953|29933|9
1580922000000|2020-02-05 17:00:00|29954.9|29934.9|29953.6|29933.6|29956.2|29936.2|29953.6|29933.6|4
1580922300000|2020-02-05 17:05:00|29953|29933|29953.6|29933.6|29953.6|29933.6|29952|29932|4
1580922600000|2020-02-05 17:10:00|29954|29934|29953.6|29933.6|29954|29934|29953.6|29933.6|2
1580922900000|2020-02-05 17:15:00|29953|29933|29958.1|29938.1|29958.1|29938.1|29953|29933|4
1580923200000|2020-02-05 17:20:00|29961.1|29941.1|29963.6|29943.6|29966.2|29946.2|29961.1|29941.1|4
1580923500000|2020-02-05 17:25:00|29963|29943|29963.1|29943.1|29965.9|29945.9|29962|29942|9
1580923800000|2020-02-05 17:30:00|29963.4|29943.4|29963.1|29943.1|29963.8|29943.8|29962.7|29942.7|5
1580924100000|2020-02-05 17:35:00|29963.9|29943.9|29965.3|29945.3|29965.3|29945.3|29962.6|29942.6|12
1580924400000|2020-02-05 17:40:00|29966.5|29946.5|29970.9|29950.9|29976.7|29956.7|29964.8|29944.8|17
1580925000000|2020-02-05 17:50:00|29968|29948|29972.9|29952.9|29972.9|29952.9|29967.5|29947.5|5
1580925300000|2020-02-05 17:55:00|29968.5|29948.5|29967.5|29947.5|29968.5|29948.5|29967.5|29947.5|3
1580925600000|2020-02-05 18:00:00|29969|29949|29977|29957|29977.3|29957.3|29969|29949|7
1580926200000|2020-02-05 18:10:00|29978.8|29958.8|29979.9|29959.9|29980.4|29960.4|29975|29955|6
1580926500000|2020-02-05 18:15:00|29978.2|29958.2|29977.4|29957.4|29978.2|29958.2|29977.4|29957.4|2
1580926800000|2020-02-05 18:20:00|29974.4|29954.4|29974.4|29954.4|29974.4|29954.4|29974.4|29954.4|1
1580927100000|2020-02-05 18:25:00|29971.8|29951.8|29972.6|29952.6|29974.4|29954.4|29971.5|29951.5|10
1580927400000|2020-02-05 18:30:00|29972.9|29952.9|29974.8|29954.8|29974.8|29954.8|29971.1|29951.1|10
1580927700000|2020-02-05 18:35:00|29974.1|29954.1|29974.8|29954.8|29974.8|29954.8|29974.1|29954.1|2
1580928300000|2020-02-05 18:45:00|29971.5|29951.5|29968.7|29948.7|29971.5|29951.5|29965.8|29945.8|8
1580928600000|2020-02-05 18:50:00|29972|29952|29969.5|29949.5|29972.1|29952.1|29969.5|29949.5|5
1580929800000|2020-02-05 19:10:00|29972|29952|29971.5|29951.5|29972|29952|29971.5|29951.5|2
1580930100000|2020-02-05 19:15:00|29975.6|29955.6|29979|29959|29979|29959|29975.6|29955.6|4
1580930400000|2020-02-05 19:20:00|29975.4|29955.4|29977|29957|29977|29957|29972|29952|7
1580930700000|2020-02-05 19:25:00|29976.5|29956.5|29977.4|29957.4|29977.4|29957.4|29976.5|29956.5|2
1580931000000|2020-02-05 19:30:00|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|1
1580931600000|2020-02-05 19:40:00|29974.4|29954.4|29971.1|29951.1|29974.4|29954.4|29970.9|29950.9|3
1580931900000|2020-02-05 19:45:00|29971.2|29951.2|29974.1|29954.1|29974.1|29954.1|29971.2|29951.2|6
1580932200000|2020-02-05 19:50:00|29973.7|29953.7|29972.5|29952.5|29973.7|29953.7|29971.5|29951.5|3
1580932500000|2020-02-05 19:55:00|29973|29953|29972|29952|29974.1|29954.1|29972|29952|5
1580932800000|2020-02-05 20:00:00|29971|29951|29970.9|29950.9|29971|29951|29970.5|29950.5|3
1580933700000|2020-02-05 20:15:00|29972.6|29952.6|29973|29953|29975.5|29955.5|29972.6|29952.6|5
1580934000000|2020-02-05 20:20:00|29975.1|29955.1|29975.9|29955.9|29975.9|29955.9|29975.1|29955.1|2
1580934900000|2020-02-05 20:35:00|29977.1|29957.1|29973|29953|29977.3|29957.3|29973|29953|6
1580935200000|2020-02-05 20:40:00|29980.4|29960.4|29983.5|29963.5|29983.5|29963.5|29978|29958|15
1580935500000|2020-02-05 20:45:00|29982.1|29962.1|29982.8|29962.8|29982.8|29962.8|29980.9|29960.9|7
1580935800000|2020-02-05 20:50:00|29983.5|29963.5|29988|29968|29988|29968|29983.5|29963.5|5
1580959800000|2020-02-06 03:30:00|29970|29950|29970|29950|29972.5|29952.5|29970|29950|7
1580960100000|2020-02-06 03:35:00|29971.5|29951.5|29972.5|29952.5|29975|29955|29971.5|29951.5|6
1580960400000|2020-02-06 03:40:00|29974.6|29954.6|29982.5|29962.5|29982.5|29962.5|29974.6|29954.6|14
1580960700000|2020-02-06 03:45:00|29982|29962|29980.7|29960.7|29983.2|29963.2|29980|29960|8
1580961000000|2020-02-06 03:50:00|29979.8|29959.8|29977.5|29957.5|29981.5|29961.5|29972.5|29952.5|14
1580961300000|2020-02-06 03:55:00|29975|29955|29977.5|29957.5|29977.5|29957.5|29975|29955|3
1580961600000|2020-02-06 04:00:00|29979|29959|29970|29950|29980|29960|29970|29950|22
1580961900000|2020-02-06 04:05:00|29968|29948|29965|29945|29970|29950|29962.5|29942.5|20
1580962200000|2020-02-06 04:10:00|29962.5|29942.5|29960.5|29940.5|29965|29945|29956|29936|21
1580962500000|2020-02-06 04:15:00|29962.5|29942.5|29957.5|29937.5|29965|29945|29952.5|29932.5|9
1580962800000|2020-02-06 04:20:00|29952.5|29932.5|29952.5|29932.5|29953.5|29933.5|29952.5|29932.5|4
1580963100000|2020-02-06 04:25:00|29955.5|29935.5|29952.5|29932.5|29960|29940|29952.5|29932.5|5
1580963400000|2020-02-06 04:30:00|29950.5|29930.5|29955.5|29935.5|29955.5|29935.5|29950.5|29930.5|3
1580963700000|2020-02-06 04:35:00|29957.5|29937.5|29957.5|29937.5|29962|29942|29957.5|29937.5|3
1580964000000|2020-02-06 04:40:00|29955.5|29935.5|29950|29930|29955.5|29935.5|29950|29930|4
1580964300000|2020-02-06 04:45:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|1
1580964600000|2020-02-06 04:50:00|29947.5|29927.5|29946.5|29926.5|29947.5|29927.5|29944|29924|12
1580964900000|2020-02-06 04:55:00|29946|29926|29937.5|29917.5|29946|29926|29937.5|29917.5|11
1580965200000|2020-02-06 05:00:00|29938.5|29918.5|29939.5|29919.5|29941.5|29921.5|29938.5|29918.5|9
1580965500000|2020-02-06 05:05:00|29941|29921|29939.5|29919.5|29941.5|29921.5|29932.1|29912.1|22
1580965800000|2020-02-06 05:10:00|29940|29920|29947.5|29927.5|29947.5|29927.5|29939|29919|24
1580966100000|2020-02-06 05:15:00|29948|29928|29950.5|29930.5|29956.5|29936.5|29943|29923|13
1580966400000|2020-02-06 05:20:00|29948|29928|29949.5|29929.5|29953|29933|29948|29928|13
1580966700000|2020-02-06 05:25:00|29950|29930|29953|29933|29953|29933|29944|29924|11
1580967000000|2020-02-06 05:30:00|29952.5|29932.5|29952.5|29932.5|29953|29933|29952.5|29932.5|5
1580967300000|2020-02-06 05:35:00|29950.5|29930.5|29955.5|29935.5|29955.5|29935.5|29947.5|29927.5|16
1580967600000|2020-02-06 05:40:00|29953|29933|29951|29931|29962|29942|29946.5|29926.5|15
1580967900000|2020-02-06 05:45:00|29951.5|29931.5|29956.5|29936.5|29959|29939|29949|29929|11
1580968200000|2020-02-06 05:50:00|29958.5|29938.5|29962.5|29942.5|29962.5|29942.5|29954.5|29934.5|11
1580968500000|2020-02-06 05:55:00|29962|29942|29959.5|29939.5|29962|29942|29959.5|29939.5|4
1580969100000|2020-02-06 06:05:00|29961|29941|29963|29943|29963.5|29943.5|29961|29941|4
1580969400000|2020-02-06 06:10:00|29962.5|29942.5|29961.5|29941.5|29963.5|29943.5|29958.5|29938.5|14
1580969700000|2020-02-06 06:15:00|29963.5|29943.5|29966.5|29946.5|29972.5|29952.5|29963.5|29943.5|26
1580970000000|2020-02-06 06:20:00|29966|29946|29960.5|29940.5|29972|29952|29960.5|29940.5|14
1580970300000|2020-02-06 06:25:00|29963|29943|29963.5|29943.5|29963.5|29943.5|29963|29943|2
1580970600000|2020-02-06 06:30:00|29965.5|29945.5|29967.5|29947.5|29967.5|29947.5|29964.5|29944.5|4
1580970900000|2020-02-06 06:35:00|29974.5|29954.5|29977|29957|29984.5|29964.5|29969|29949|20
1580971200000|2020-02-06 06:40:00|29976.5|29956.5|29973.5|29953.5|29976.5|29956.5|29972|29952|8
1580971500000|2020-02-06 06:45:00|29972.5|29952.5|29971.5|29951.5|29972.5|29952.5|29971.5|29951.5|2
1580971800000|2020-02-06 06:50:00|29973.5|29953.5|29980.5|29960.5|29980.5|29960.5|29973.5|29953.5|8
1580972100000|2020-02-06 06:55:00|29982.5|29962.5|29974.5|29954.5|29982.5|29962.5|29974.5|29954.5|25
1580972400000|2020-02-06 07:00:00|29979|29959|29987|29967|29987.5|29967.5|29974|29954|17
1580972700000|2020-02-06 07:05:00|29989.5|29969.5|29991|29971|29998.5|29978.5|29987|29967|18
1580973000000|2020-02-06 07:10:00|29994|29974|29992.5|29972.5|29994|29974|29991|29971|9
1580973300000|2020-02-06 07:15:00|29992|29972|29991.5|29971.5|29992.5|29972.5|29989|29969|13
1580973600000|2020-02-06 07:20:00|29996|29976|30004.5|29984.5|30005.5|29985.5|29994.5|29974.5|25
1580973900000|2020-02-06 07:25:00|30008.5|29988.5|30004|29984|30011|29991|30004|29984|18
1580974200000|2020-02-06 07:30:00|30007.5|29987.5|30001|29981|30007.5|29987.5|29999|29979|6
1580974500000|2020-02-06 07:35:00|29999|29979|30003.5|29983.5|30003.5|29983.5|29999|29979|6
1580974800000|2020-02-06 07:40:00|30009.5|29989.5|30017.5|29997.5|30032.8|30000.3|30008|29982.8|7
1580975100000|2020-02-06 07:45:00|30016|29996|30017.5|29997.5|30034.7|29997.5|30016|29984.7|5
1580975400000|2020-02-06 07:50:00|30015|29995|30027.5|29977.5|30027.5|29996.5|30007|29977.5|16
1580975700000|2020-02-06 07:55:00|30014|29994|30007.5|29987.5|30014.5|29994.5|30007.5|29987.5|11
1580976000000|2020-02-06 08:00:00|30005|29985|30005|29985|30006|29986|29996.5|29976.5|10
1580976300000|2020-02-06 08:05:00|29997.5|29977.5|30002.5|29982.5|30007.5|29987.5|29997.5|29977.5|7
1580976600000|2020-02-06 08:10:00|30001|29981|30007.5|29987.5|30007.5|29987.5|30001|29981|4
1580976900000|2020-02-06 08:15:00|30007|29987|30007.5|29987.5|30011|29991|30007|29987|11
1580977200000|2020-02-06 08:20:00|30009|29989|30011|29991|30012.5|29992.5|30009|29989|4
1580977500000|2020-02-06 08:25:00|30008|29988|30016|29996|30016|29996|30007.5|29987.5|9
1580977800000|2020-02-06 08:30:00|30018.5|29998.5|30018.5|29998.5|30046|30012|30017.5|29991.5|11
1580978100000|2020-02-06 08:35:00|30019|29999|30021.7|30001.7|30021.8|30001.8|30018.3|29998.3|10
1580978400000|2020-02-06 08:40:00|30023.1|30003.1|30042.4|30022.4|30058.4|30022.4|30021.8|29991.6|18
1580978700000|2020-02-06 08:45:00|30041.4|30021.4|30036.9|30016.9|30054|30022.1|30033|30000.5|39
1580979000000|2020-02-06 08:50:00|30035.9|30015.9|30023.6|30003.6|30036.1|30016.1|30023.6|30003.6|49
1580979300000|2020-02-06 08:55:00|30024.5|30004.5|30042.5|29992.5|30042.5|30008|30019.3|29987.5|14
1580979600000|2020-02-06 09:00:00|30028.7|30008.7|30040|29990|30040|30008.7|30027|29990|4
1580980200000|2020-02-06 09:10:00|30027.5|30007.5|30037.8|29987.8|30040.5|30007.5|30027|29987.8|4
1580980500000|2020-02-06 09:15:00|30025.3|30005.3|30028.5|30008.5|30037.8|30008.5|30022.1|29987.8|15
1580980800000|2020-02-06 09:20:00|30028.4|30008.4|30038|30018|30041|30021|30028.4|30008.4|11
1580981100000|2020-02-06 09:25:00|30040.5|30020.5|30037|30017|30040.5|30020.5|30035.5|30015.5|3
1580981400000|2020-02-06 09:30:00|30035.5|30015.5|30034.5|30014.5|30035.5|30015.5|30032|30012|5
1580981700000|2020-02-06 09:35:00|30033|30013|30032|30012|30034|30014|30032|30012|6
1580982000000|2020-02-06 09:40:00|30033.5|30013.5|30045.2|30025.2|30054|30034|30033.5|30013.5|12
1580982300000|2020-02-06 09:45:00|30045.5|30025.5|30041.2|30021.2|30069.8|30033.3|30041.2|30019.8|22
1580982600000|2020-02-06 09:50:00|30042.2|30022.2|30042.5|30022.5|30042.5|30022.5|30042.2|30022.2|2
1580982900000|2020-02-06 09:55:00|30044|30024|30044.5|30024.5|30044.5|30024.5|30042.5|30022.5|3
1580983200000|2020-02-06 10:00:00|30042.5|30022.5|30038.8|30018.8|30046|30026|30038.5|30018.5|29
1580983500000|2020-02-06 10:05:00|30039.8|30019.8|30039.8|30019.8|30039.8|30019.8|30039.8|30019.8|1
1580983800000|2020-02-06 10:10:00|30040.5|30020.5|30041.2|30021.2|30041.5|30021.5|30040.5|30020.5|3
1580984700000|2020-02-06 10:25:00|30040|30020|30036|30016|30040.4|30020.4|30026.1|30006.1|18
1580985000000|2020-02-06 10:30:00|30035.5|30015.5|30031.1|30011.1|30035.5|30015.5|30031.1|30011.1|3
1580985600000|2020-02-06 10:40:00|30033.5|30013.5|30035|30015|30039|30019|30029.8|30009.8|11
1580985900000|2020-02-06 10:45:00|30038.5|30018.5|30047|30027|30047|30027|30038.5|30018.5|7
1580986200000|2020-02-06 10:50:00|30046.5|30026.5|30045|30025|30046.5|30026.5|30040.5|30020.5|17
1580986500000|2020-02-06 10:55:00|30044|30024|30031|30011|30045|30025|30028.8|30008.8|24
1580986800000|2020-02-06 11:00:00|30030|30010|30027.5|30007.5|30032.5|30012.5|30019.5|29981.1|27
1580987700000|2020-02-06 11:15:00|30023|30003|30015|29995|30040|30011.5|30014|29989.1|15
1580988000000|2020-02-06 11:20:00|30023.5|30003.5|30015|29995|30032|30012|30015|29995|10
1580988300000|2020-02-06 11:25:00|30011.5|29991.5|30012|29992|30014|29994|30002|29982|12
1580988600000|2020-02-06 11:30:00|30002|29982|30004|29984|30004|29984|30002|29982|2
1580988900000|2020-02-06 11:35:00|30007|29987|30002|29982|30007|29987|29999|29979|11
1580989200000|2020-02-06 11:40:00|29999|29979|30003|29983|30003|29983|29999|29979|3
1580989500000|2020-02-06 11:45:00|30004|29984|30007.5|29987.5|30018.9|29988.8|29995|29968.9|22
1580989800000|2020-02-06 11:50:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|1
1580990100000|2020-02-06 11:55:00|30009.5|29989.5|30005.5|29985.5|30011.9|29991.9|30005.5|29985.5|7
1580990400000|2020-02-06 12:00:00|30004.5|29984.5|30008|29988|30019.4|29999.4|30003|29983|21
1580990700000|2020-02-06 12:05:00|30007|29987|30005|29985|30007|29987|30005|29985|4
1580991600000|2020-02-06 12:20:00|30022|29972|30007.5|29987.5|30022|29987.5|30007.5|29972|2
1580991900000|2020-02-06 12:25:00|30007|29987|30006|29986|30007|29987|30006|29986|3
1580992200000|2020-02-06 12:30:00|30005.5|29985.5|30007.5|29987.5|30009.5|29989.5|30005.5|29985.5|13
1580992500000|2020-02-06 12:35:00|30006.5|29986.5|30003|29983|30009.5|29989.5|30003|29983|11
1580993700000|2020-02-06 12:55:00|30005.5|29985.5|30006.5|29986.5|30006.5|29986.5|30005.5|29985.5|3
1580994000000|2020-02-06 13:00:00|30007.5|29987.5|30008|29988|30008|29988|30007|29987|3
1580994300000|2020-02-06 13:05:00|30008.5|29988.5|30008|29988|30008.5|29988.5|30008|29988|2
1580994900000|2020-02-06 13:15:00|30007.5|29987.5|30008|29988|30011.2|29988|29994.3|29961.2|9
1580995200000|2020-02-06 13:20:00|30008.9|29988.9|30008|29988|30008.9|29988.9|30008|29988|2
1580995500000|2020-02-06 13:25:00|30007|29987|30005|29985|30007|29987|30005|29985|5
1580995800000|2020-02-06 13:30:00|30006|29986|30002.5|29982.5|30006.5|29986.5|30002.5|29982.5|5
1580996100000|2020-02-06 13:35:00|30001|29981|29997|29977|30001|29981|29997|29977|5
1580996700000|2020-02-06 13:45:00|29999|29979|30000|29980|30000|29980|29999|29979|3
1580997000000|2020-02-06 13:50:00|30001|29981|30006.5|29986.5|30006.5|29986.5|30000|29980|5
1580997300000|2020-02-06 13:55:00|30005|29985|30004.5|29984.5|30009|29989|30002.5|29982.5|12
1580997600000|2020-02-06 14:00:00|30005|29985|30002.5|29982.5|30005.5|29985.5|30002.5|29982.5|6
1580997900000|2020-02-06 14:05:00|30005.1|29985.1|30002.5|29982.5|30006|29986|30002.5|29982.5|9
1580998200000|2020-02-06 14:10:00|30001.6|29981.6|29997.1|29977.1|30001.6|29981.6|29989.6|29969.6|13
1580998500000|2020-02-06 14:15:00|30000.1|29980.1|30001.6|29981.6|30001.6|29981.6|30000.1|29980.1|2
1580998800000|2020-02-06 14:20:00|30004.6|29984.6|30008|29988|30013.6|29993.6|30003.8|29983.8|9
1580999100000|2020-02-06 14:25:00|30004.9|29984.9|30008.5|29988.5|30009.2|29989.2|30004.9|29984.9|7
1580999400000|2020-02-06 14:30:00|30009.5|29989.5|30015.7|29995.7|30018.1|29998.1|30009.5|29989.5|12
1580999700000|2020-02-06 14:35:00|30016.6|29996.6|30022.3|30002.3|30023.3|30003.3|30016.4|29996.4|10
1581000000000|2020-02-06 14:40:00|30022.8|30002.8|30028.1|30008.1|30028.1|30008.1|30022.8|30002.8|6
1581000300000|2020-02-06 14:45:00|30028|30008|30029|30009|30040.2|30020.2|30025|30005|28
1581000600000|2020-02-06 14:50:00|30029.4|30009.4|30027.9|30007.9|30031.6|30011.6|30026|30006|16
1581000900000|2020-02-06 14:55:00|30027.6|30007.6|30019.8|29999.8|30029|30009|30019.8|29999.8|9
1581001200000|2020-02-06 15:00:00|30022.3|30002.3|30028|30008|30029.2|30009.2|30020.3|30000.3|14
1581001500000|2020-02-06 15:05:00|30020.1|30000.1|30020|30000|30021.7|30001.7|30019.1|29999.1|10
1581001800000|2020-02-06 15:10:00|30021|30001|30023|30003|30025.6|30005.6|30021|30001|7
1581002100000|2020-02-06 15:15:00|30025.5|30005.5|30034|30014|30035.1|30015.1|30020.5|30000.5|37
1581002400000|2020-02-06 15:20:00|30035|30015|30042.5|30022.5|30049.6|30029.6|30035|30015|21
1581002700000|2020-02-06 15:25:00|30040.5|30020.5|30037.5|30017.5|30040.5|30020.5|30035.7|30015.7|8
1581003000000|2020-02-06 15:30:00|30037|30017|30037.5|30017.5|30037.5|30017.5|30025.3|30005.3|18
1581003600000|2020-02-06 15:40:00|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|1
1581003900000|2020-02-06 15:45:00|30036|30016|30027.6|30007.6|30036|30016|30027.6|30007.6|10
1581004200000|2020-02-06 15:50:00|30027.5|30007.5|30035.5|30015.5|30035.5|30015.5|30027.5|30007.5|9
1581004500000|2020-02-06 15:55:00|30037|30017|30030.5|30010.5|30043.2|30023.2|30030.1|30010.1|12
1581004800000|2020-02-06 16:00:00|30029.4|30009.4|30039|30019|30057.6|30022.2|30023|30003|18
1581005100000|2020-02-06 16:05:00|30038.5|30018.5|30026.5|30006.5|30038.5|30018.5|30023.2|30003.2|14
1581005400000|2020-02-06 16:10:00|30026|30006|30025.1|30005.1|30026.6|30006.6|30025.1|30005.1|6
1581005700000|2020-02-06 16:15:00|30027.2|30007.2|30030.1|30010.1|30030.4|30010.4|30026.6|30006.6|8
1581006000000|2020-02-06 16:20:00|30030|30010|30027.2|30007.2|30038.8|30018.8|30026.5|30006.5|14
1581006300000|2020-02-06 16:25:00|30026.5|30006.5|30024.5|30004.5|30032.5|30012.5|30024.5|30004.5|9
1581006600000|2020-02-06 16:30:00|30021.5|30001.5|30020|30000|30021.5|30001.5|30020|30000|2
1581006900000|2020-02-06 16:35:00|30022|30002|30021.2|30001.2|30022.4|30002.4|30020|30000|4
1581007200000|2020-02-06 16:40:00|30022.4|30002.4|30025|30005|30031.8|30011.8|30021.2|30001.2|19
1581007500000|2020-02-06 16:45:00|30027.5|30007.5|30025|30005|30029|30009|30025|30005|7
1581007800000|2020-02-06 16:50:00|30026.2|30006.2|30025|30005|30026.2|30006.2|30024.1|30004.1|5
1581008100000|2020-02-06 16:55:00|30022.5|30002.5|30025|30005|30027.1|30007.1|30022.5|30002.5|7
1581008700000|2020-02-06 17:05:00|30022.5|30002.5|30015|29995|30024.6|30004.6|30015|29995|9
1581009900000|2020-02-06 17:25:00|30013|29993|30009.8|29989.8|30013|29993|30009.3|29989.3|5
1581010200000|2020-02-06 17:30:00|30009.5|29989.5|30006.2|29986.2|30011.5|29991.5|30006|29986|16
1581010500000|2020-02-06 17:35:00|30005.2|29985.2|30005|29985|30005.6|29985.6|30002.1|29982.1|11
1581010800000|2020-02-06 17:40:00|30006.8|29986.8|30009.2|29989.2|30012.5|29992.5|30005|29985|8
1581011100000|2020-02-06 17:45:00|30008.7|29988.7|30008.7|29988.7|30008.7|29988.7|30008.7|29988.7|1
1581011400000|2020-02-06 17:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1581011700000|2020-02-06 17:55:00|30007.7|29987.7|30004.7|29984.7|30007.7|29987.7|30004.7|29984.7|3
1581012900000|2020-02-06 18:15:00|30005.7|29985.7|30004.7|29984.7|30005.7|29985.7|30004.7|29984.7|2
1581013200000|2020-02-06 18:20:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1581013800000|2020-02-06 18:30:00|30008.1|29988.1|30010.5|29990.5|30011.2|29991.2|30008.1|29988.1|11
1581014100000|2020-02-06 18:35:00|30011.4|29991.4|30009.7|29989.7|30013|29993|30009.7|29989.7|6
1581014400000|2020-02-06 18:40:00|30010|29990|30013|29993|30013|29993|30010|29990|3
1581014700000|2020-02-06 18:45:00|30010.5|29990.5|30007.5|29987.5|30010.5|29990.5|30007|29987|3
1581015300000|2020-02-06 18:55:00|30005.5|29985.5|30004.7|29984.7|30005.7|29985.7|30004.7|29984.7|3
1581015600000|2020-02-06 19:00:00|30005.1|29985.1|30010.5|29990.5|30010.5|29990.5|30005.1|29985.1|3
1581015900000|2020-02-06 19:05:00|30011.5|29991.5|30015.2|29995.2|30015.2|29995.2|30011.5|29991.5|5
1581016200000|2020-02-06 19:10:00|30016.1|29996.1|30016.1|29996.1|30016.1|29996.1|30016.1|29996.1|1
1581016500000|2020-02-06 19:15:00|30014.2|29994.2|30024.5|30004.5|30024.5|30004.5|30013.5|29993.5|8
1581016800000|2020-02-06 19:20:00|30023.5|30003.5|30020.6|30000.6|30023.5|30003.5|30020.6|30000.6|5
1581017100000|2020-02-06 19:25:00|30021.6|30001.6|30025.2|30005.2|30025.2|30005.2|30021.6|30001.6|4
1581018000000|2020-02-06 19:40:00|30025.7|30005.7|30033|30013|30033|30013|30025.7|30005.7|5
1581019200000|2020-02-06 20:00:00|30033.3|30013.3|30033|30013|30033.3|30013.3|30033|30013|2
1581019800000|2020-02-06 20:10:00|30032.1|30012.1|30038|30018|30059.5|30030|30032.1|30009.5|8
1581020100000|2020-02-06 20:15:00|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|30036.5|30016.5|1
1581020700000|2020-02-06 20:25:00|30034.5|30014.5|30032.5|30012.5|30034.5|30014.5|30032.5|30012.5|3
1581021000000|2020-02-06 20:30:00|30033|30013|30033|30013|30033|30013|30033|30013|1
1581021600000|2020-02-06 20:40:00|30033.4|30013.4|30033|30013|30033.4|30013.4|30033|30013|2
1581022200000|2020-02-06 20:50:00|30033.8|30013.8|30040.3|30020.3|30041.1|30021.1|30033.8|30013.8|5
1581022500000|2020-02-06 20:55:00|30040|30020|30043.8|30023.8|30043.8|30023.8|30040|30020|4
1581046200000|2020-02-07 03:30:00|30075.5|30055.5|30073.5|30053.5|30075.5|30055.5|30073.5|30053.5|2
1581046500000|2020-02-07 03:35:00|30073|30053|30075|30055|30075|30055|30073|30053|5
1581046800000|2020-02-07 03:40:00|30076.5|30056.5|30072.5|30052.5|30076.5|30056.5|30072.5|30052.5|6
1581047100000|2020-02-07 03:45:00|30070|30050|30072.5|30052.5|30072.5|30052.5|30065|30045|12
1581047400000|2020-02-07 03:50:00|30072|30052|30067.5|30047.5|30072.5|30052.5|30067.5|30047.5|12
1581047700000|2020-02-07 03:55:00|30069.5|30049.5|30069.5|30049.5|30069.5|30049.5|30069.5|30049.5|1
1581048000000|2020-02-07 04:00:00|30070|30050|30070.5|30050.5|30070.5|30050.5|30070|30050|2
1581048300000|2020-02-07 04:05:00|30072.2|30052.2|30068.5|30048.5|30072.5|30052.5|30068.5|30048.5|8
1581048600000|2020-02-07 04:10:00|30069|30049|30075|30055|30077.5|30057.5|30069|30049|13
1581048900000|2020-02-07 04:15:00|30075.5|30055.5|30078|30058|30080|30060|30075.5|30055.5|5
1581049200000|2020-02-07 04:20:00|30077.5|30057.5|30075|30055|30077.5|30057.5|30074|30054|5
1581049500000|2020-02-07 04:25:00|30074.5|30054.5|30073.5|30053.5|30074.5|30054.5|30073.5|30053.5|2
1581049800000|2020-02-07 04:30:00|30073|30053|30073|30053|30073|30053|30073|30053|1
1581050100000|2020-02-07 04:35:00|30072.5|30052.5|30073|30053|30073|30053|30068.5|30048.5|7
1581050400000|2020-02-07 04:40:00|30073.5|30053.5|30073.5|30053.5|30074|30054|30073.5|30053.5|3
1581050700000|2020-02-07 04:45:00|30074|30054|30079.5|30059.5|30079.5|30059.5|30074|30054|9
1581051000000|2020-02-07 04:50:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1581051300000|2020-02-07 04:55:00|30081.5|30061.5|30087.5|30067.5|30096.5|30076.5|30081.5|30061.5|15
1581051600000|2020-02-07 05:00:00|30091.5|30071.5|30091.5|30071.5|30093.5|30073.5|30090.5|30070.5|6
1581051900000|2020-02-07 05:05:00|30093.5|30073.5|30102.2|30082.2|30106|30086|30093.5|30073.5|19
1581052200000|2020-02-07 05:10:00|30108.6|30088.6|30102.2|30082.2|30108.6|30088.6|30100|30080|12
1581052500000|2020-02-07 05:15:00|30100|30080|30102.2|30082.2|30104|30084|30100|30080|7
1581053100000|2020-02-07 05:25:00|30102.7|30082.7|30099.5|30079.5|30104.6|30084.6|30097.5|30077.5|21
1581053400000|2020-02-07 05:30:00|30097.5|30077.5|30084.5|30064.5|30097.5|30077.5|30084.5|30064.5|6
1581053700000|2020-02-07 05:35:00|30082.5|30062.5|30081.5|30061.5|30084.5|30064.5|30081.5|30061.5|5
1581054000000|2020-02-07 05:40:00|30082|30062|30082|30062|30082|30062|30079.5|30059.5|4
1581054300000|2020-02-07 05:45:00|30079.7|30059.7|30079.5|30059.5|30079.7|30059.7|30079.5|30059.5|2
1581054600000|2020-02-07 05:50:00|30077.5|30057.5|30079.5|30059.5|30079.5|30059.5|30077.5|30057.5|3
1581054900000|2020-02-07 05:55:00|30082|30062|30082.5|30062.5|30082.5|30062.5|30082|30062|2
1581055200000|2020-02-07 06:00:00|30079.7|30059.7|30087|30067|30087|30067|30079.3|30059.3|9
1581055500000|2020-02-07 06:05:00|30090.4|30070.4|30088.5|30068.5|30092|30072|30087.5|30067.5|17
1581055800000|2020-02-07 06:10:00|30091.3|30071.3|30086.5|30066.5|30093.5|30073.5|30086|30066|15
1581056100000|2020-02-07 06:15:00|30086|30066|30077.6|30057.6|30086|30066|30077|30057|20
1581056400000|2020-02-07 06:20:00|30079.5|30059.5|30080|30060|30081.5|30061.5|30076.5|30056.5|9
1581056700000|2020-02-07 06:25:00|30077.1|30057.1|30065.8|30045.8|30077.1|30057.1|30065.8|30045.8|18
1581057000000|2020-02-07 06:30:00|30065.4|30045.4|30067.8|30047.8|30067.8|30047.8|30065.4|30045.4|2
1581057300000|2020-02-07 06:35:00|30068.2|30048.2|30070.4|30050.4|30073|30053|30068.2|30048.2|7
1581057600000|2020-02-07 06:40:00|30068.1|30048.1|30070.9|30050.9|30075.3|30055.3|30067.6|30047.6|15
1581057900000|2020-02-07 06:45:00|30068.2|30048.2|30073|30053|30073|30053|30068.2|30048.2|7
1581058200000|2020-02-07 06:50:00|30071.3|30051.3|30068.5|30048.5|30071.3|30051.3|30068.5|30048.5|6
1581058500000|2020-02-07 06:55:00|30069|30049|30069.5|30049.5|30073|30053|30069|30049|22
1581058800000|2020-02-07 07:00:00|30070|30050|30072.5|30052.5|30072.5|30052.5|30065|30045|12
1581059100000|2020-02-07 07:05:00|30073|30053|30075.3|30055.3|30075.8|30055.8|30071|30051|14
1581059400000|2020-02-07 07:10:00|30075.8|30055.8|30076.7|30056.7|30076.7|30056.7|30072.5|30052.5|11
1581059700000|2020-02-07 07:15:00|30075.7|30055.7|30070.5|30050.5|30076.7|30056.7|30069|30049|17
1581060000000|2020-02-07 07:20:00|30070|30050|30068.5|30048.5|30070|30050|30068.5|30048.5|7
1581060300000|2020-02-07 07:25:00|30069|30049|30073|30053|30075.8|30055.8|30069|30049|6
1581060600000|2020-02-07 07:30:00|30073.1|30053.1|30076.3|30056.3|30076.3|30056.3|30071.3|30051.3|9
1581060900000|2020-02-07 07:35:00|30074.8|30054.8|30082.7|30062.7|30083.7|30063.7|30072.3|30052.3|10
1581061200000|2020-02-07 07:40:00|30083.2|30063.2|30083.3|30063.3|30086.4|30066.4|30083.2|30063.2|8
1581061500000|2020-02-07 07:45:00|30082.8|30062.8|30077.5|30057.5|30083.9|30063.9|30077.5|30057.5|18
1581061800000|2020-02-07 07:50:00|30076.8|30056.8|30082.5|30062.5|30082.5|30062.5|30075|30055|27
1581062100000|2020-02-07 07:55:00|30081.8|30061.8|30080|30060|30083.7|30063.7|30075.1|30055.1|24
1581062400000|2020-02-07 08:00:00|30081.5|30061.5|30095.8|30075.8|30098.7|30078.7|30081.5|30061.5|29
1581062700000|2020-02-07 08:05:00|30097|30077|30090|30070|30097.7|30077.7|30090|30070|18
1581063000000|2020-02-07 08:10:00|30089|30069|30088|30068|30089|30069|30086|30066|4
1581063300000|2020-02-07 08:15:00|30090.5|30070.5|30082.5|30062.5|30090.5|30070.5|30082.5|30062.5|6
1581063600000|2020-02-07 08:20:00|30085|30065|30087.5|30067.5|30087.5|30067.5|30082.5|30062.5|5
1581063900000|2020-02-07 08:25:00|30089.4|30069.4|30092|30072|30094|30074|30089.4|30069.4|9
1581064200000|2020-02-07 08:30:00|30094.4|30074.4|30097|30077|30097|30077|30094|30074|9
1581064500000|2020-02-07 08:35:00|30099.4|30079.4|30099|30079|30104.5|30084.5|30096.5|30076.5|6
1581064800000|2020-02-07 08:40:00|30097|30077|30094|30074|30097|30077|30092|30072|8
1581065100000|2020-02-07 08:45:00|30096|30076|30103.5|30083.5|30103.5|30083.5|30096|30076|9
1581065400000|2020-02-07 08:50:00|30101.5|30081.5|30092.5|30072.5|30104.5|30084.5|30092.5|30072.5|7
1581065700000|2020-02-07 08:55:00|30095.5|30075.5|30093.9|30073.9|30095.5|30075.5|30092.5|30072.5|3
1581066000000|2020-02-07 09:00:00|30094.4|30074.4|30094.4|30074.4|30094.4|30074.4|30092.5|30072.5|3
1581066300000|2020-02-07 09:05:00|30095.5|30075.5|30096.8|30076.8|30096.8|30076.8|30095.5|30075.5|2
1581066600000|2020-02-07 09:10:00|30096.5|30076.5|30094.9|30074.9|30098|30078|30091.3|30071.3|12
1581066900000|2020-02-07 09:15:00|30091.6|30071.6|30089|30069|30091.6|30071.6|30088.3|30068.3|6
1581067200000|2020-02-07 09:20:00|30085.8|30065.8|30095|30075|30095|30075|30085.8|30065.8|13
1581067500000|2020-02-07 09:25:00|30100|30080|30105.5|30085.5|30112|30092|30090.5|30070.5|62
1581067800000|2020-02-07 09:30:00|30104.8|30084.8|30110|30090|30110|30090|30104.8|30084.8|9
1581068100000|2020-02-07 09:35:00|30110.5|30090.5|30111.5|30091.5|30112.5|30092.5|30110.5|30090.5|5
1581068400000|2020-02-07 09:40:00|30113|30093|30108|30088|30117|30097|30108|30088|21
1581068700000|2020-02-07 09:45:00|30110|30090|30133|30083|30133|30106.5|30108.5|30076.5|17
1581069000000|2020-02-07 09:50:00|30126|30106|30133.8|30113.8|30147.8|30115.3|30117|30082|14
1581069300000|2020-02-07 09:55:00|30147|30097|30134|30084|30149|30106.8|30119|30083.7|20
1581069600000|2020-02-07 10:00:00|30131.5|30081.5|30129.3|30109.3|30134|30109.3|30126.5|30081.5|7
1581069900000|2020-02-07 10:05:00|30128.3|30108.3|30130.8|30080.8|30142.5|30108.3|30109|30080.8|9
1581070200000|2020-02-07 10:10:00|30133.3|30083.3|30150.7|30100.7|30150.7|30119|30123.6|30083.3|32
1581070500000|2020-02-07 10:15:00|30137.7|30117.7|30134.2|30114.2|30157|30123|30134.2|30103.7|13
1581070800000|2020-02-07 10:20:00|30134|30114|30147|30097|30147|30114.5|30126.5|30097|7
1581071400000|2020-02-07 10:30:00|30146.5|30096.5|30155.5|30105.5|30155.5|30120.5|30136.5|30096.5|7
1581071700000|2020-02-07 10:35:00|30139.8|30119.8|30155.5|30105.5|30155.5|30119.8|30139.8|30105.5|2
1581072000000|2020-02-07 10:40:00|30143|30123|30155.5|30105.5|30158.2|30126.5|30139.5|30102|11
1581072300000|2020-02-07 10:45:00|30146|30126|30161.5|30111.5|30161.5|30126|30146|30111|3
1581072600000|2020-02-07 10:50:00|30161|30111|30142.3|30092.3|30161|30112.9|30127.3|30092.3|8
1581072900000|2020-02-07 10:55:00|30146.5|30096.5|30149.5|30099.5|30149.5|30099.5|30146.5|30096.5|2
1581073800000|2020-02-07 11:10:00|30151.5|30101.5|30154.5|30104.5|30154.5|30104.5|30149.5|30099.5|4
1581074100000|2020-02-07 11:15:00|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|1
1581074400000|2020-02-07 11:20:00|30146.5|30096.5|30145|30095|30146.5|30096.5|30145|30095|2
1581075000000|2020-02-07 11:30:00|30143|30093|30122|30102|30143|30107.5|30122|30093|3
1581075300000|2020-02-07 11:35:00|30116|30096|30128.5|30078.5|30128.5|30096|30114.8|30078.5|3
1581075600000|2020-02-07 11:40:00|30126|30076|30123.5|30103.5|30135|30105|30120.6|30076|14
1581075900000|2020-02-07 11:45:00|30122|30102|30123.5|30103.5|30135|30103.5|30121.3|30085|7
1581076200000|2020-02-07 11:50:00|30123.8|30103.8|30123.8|30103.8|30123.8|30103.8|30123.8|30103.8|1
1581076800000|2020-02-07 12:00:00|30126.3|30106.3|30127.3|30107.3|30128.3|30108.3|30126.3|30106.3|3
1581077100000|2020-02-07 12:05:00|30127.2|30107.2|30121.1|30101.1|30127.2|30107.2|30121.1|30101.1|7
1581077400000|2020-02-07 12:10:00|30122.6|30102.6|30122.6|30102.6|30122.6|30102.6|30122.6|30102.6|1
1581077700000|2020-02-07 12:15:00|30123.6|30103.6|30123.6|30103.6|30123.6|30103.6|30123.6|30103.6|1
1581078000000|2020-02-07 12:20:00|30122.6|30102.6|30126|30106|30126|30106|30122.5|30102.5|3
1581078300000|2020-02-07 12:25:00|30131|30111|30136|30116|30136|30116|30126|30106|7
1581078600000|2020-02-07 12:30:00|30136.5|30116.5|30126.9|30106.9|30140.5|30116.7|30126.9|30090.5|6
1581079800000|2020-02-07 12:50:00|30127|30107|30128|30108|30128|30108|30127|30107|2
1581080100000|2020-02-07 12:55:00|30128.1|30108.1|30130.5|30110.5|30130.5|30110.5|30128.1|30108.1|2
1581080400000|2020-02-07 13:00:00|30133.5|30113.5|30133.5|30113.5|30133.5|30113.5|30133.5|30113.5|1
1581080700000|2020-02-07 13:05:00|30135.5|30115.5|30138.5|30118.5|30138.5|30118.5|30135.5|30115.5|2
1581081000000|2020-02-07 13:10:00|30143.4|30123.4|30131.9|30111.9|30143.5|30123.5|30131.9|30111.9|14
1581081300000|2020-02-07 13:15:00|30145|30095|30122.9|30102.9|30145|30108.7|30122.9|30089.4|9
1581081900000|2020-02-07 13:25:00|30137.3|30087.3|30137.5|30087.5|30137.5|30105.4|30117|30082|6
1581082200000|2020-02-07 13:30:00|30136|30086|30129.8|30079.8|30136|30086|30129.8|30079.8|8
1581082500000|2020-02-07 13:35:00|30130.8|30080.8|30137.8|30087.8|30137.8|30099.9|30119.5|30080.8|8
1581082800000|2020-02-07 13:40:00|30125.3|30105.3|30126.7|30106.7|30126.7|30106.7|30125.3|30105.3|2
1581083100000|2020-02-07 13:45:00|30128.2|30108.2|30136.7|30116.7|30136.7|30116.7|30128.2|30108.2|11
1581083400000|2020-02-07 13:50:00|30134.8|30114.8|30123.8|30103.8|30141|30114.8|30122.6|30089.9|11
1581083700000|2020-02-07 13:55:00|30121.2|30101.2|30147.5|30097.5|30147.5|30111.6|30120.4|30095.1|10
1581084000000|2020-02-07 14:00:00|30150.5|30100.5|30150.5|30100.5|30150.5|30100.5|30147.5|30097.5|4
1581084300000|2020-02-07 14:05:00|30151.6|30101.6|30158.2|30108.2|30158.2|30122.5|30138.8|30101.6|30
1581084600000|2020-02-07 14:10:00|30157.5|30107.5|30160.5|30110.5|30162.5|30127.5|30145|30107.5|8
1581084900000|2020-02-07 14:15:00|30158.5|30108.5|30160.5|30110.5|30162.5|30127.5|30140.5|30105.5|12
1581085200000|2020-02-07 14:20:00|30158.5|30108.5|30160.5|30110.5|30160.5|30125.5|30144|30107.5|6
1581085500000|2020-02-07 14:25:00|30143|30123|30142.5|30122.5|30160.5|30125.5|30142.5|30107.5|10
1581085800000|2020-02-07 14:30:00|30143.8|30123.8|30157.4|30137.4|30172.4|30137.4|30143.8|30117.4|34
1581086100000|2020-02-07 14:35:00|30159.2|30139.2|30149.2|30129.2|30182.5|30147.5|30149.2|30122.5|26
1581086400000|2020-02-07 14:40:00|30144.4|30124.4|30139.1|30119.1|30147|30127|30134.6|30114.6|9
1581086700000|2020-02-07 14:45:00|30139.9|30119.9|30145.5|30125.5|30160.5|30128.4|30139.6|30110.5|22
1581087000000|2020-02-07 14:50:00|30144.6|30124.6|30145.1|30125.1|30145.1|30125.1|30144.6|30124.6|2
1581087300000|2020-02-07 14:55:00|30146.6|30126.6|30146.6|30126.6|30146.6|30126.6|30146.6|30126.6|1
1581087600000|2020-02-07 15:00:00|30147.2|30127.2|30154.2|30134.2|30154.2|30134.2|30147.2|30127.2|2
1581087900000|2020-02-07 15:05:00|30154.5|30134.5|30158.1|30138.1|30158.1|30138.1|30151.1|30131.1|10
1581088200000|2020-02-07 15:10:00|30157.1|30137.1|30156.2|30136.2|30157.1|30137.1|30153.6|30133.6|9
1581088500000|2020-02-07 15:15:00|30157.7|30137.7|30156.2|30136.2|30157.7|30137.7|30156.2|30136.2|5
1581088800000|2020-02-07 15:20:00|30155.2|30135.2|30150.7|30130.7|30155.2|30135.2|30150.7|30130.7|5
1581089100000|2020-02-07 15:25:00|30153.4|30133.4|30150.7|30130.7|30155.7|30135.7|30148.6|30128.6|17
1581089400000|2020-02-07 15:30:00|30149.4|30129.4|30150.7|30130.7|30150.7|30130.7|30149.4|30129.4|2
1581089700000|2020-02-07 15:35:00|30148.6|30128.6|30136.2|30116.2|30149.9|30129.9|30135.1|30115.1|12
1581090000000|2020-02-07 15:40:00|30135.4|30115.4|30122|30102|30149.5|30115.4|30121.2|30098.8|30
1581090300000|2020-02-07 15:45:00|30121.2|30101.2|30123.7|30103.7|30123.7|30103.7|30121.2|30101.2|2
1581090600000|2020-02-07 15:50:00|30124|30104|30119.4|30099.4|30126.1|30106.1|30117.7|30097.7|12
1581090900000|2020-02-07 15:55:00|30117.5|30097.5|30117.4|30097.4|30120.5|30100.5|30111.1|30091.1|21
1581091200000|2020-02-07 16:00:00|30118.4|30098.4|30117.5|30097.5|30122.3|30102.3|30113.1|30093.1|21
1581091500000|2020-02-07 16:05:00|30119.5|30099.5|30119.7|30099.7|30119.7|30099.7|30119.5|30099.5|2
1581091800000|2020-02-07 16:10:00|30121.2|30101.2|30121.1|30101.1|30122.8|30102.8|30120.1|30100.1|8
1581092100000|2020-02-07 16:15:00|30122.1|30102.1|30131.1|30111.1|30131.1|30111.1|30122.1|30102.1|5
1581092400000|2020-02-07 16:20:00|30130.4|30110.4|30125.2|30105.2|30130.4|30110.4|30125.2|30105.2|2
1581092700000|2020-02-07 16:25:00|30128.5|30108.5|30130.9|30110.9|30130.9|30110.9|30128.5|30108.5|3
1581093000000|2020-02-07 16:30:00|30132.7|30112.7|30140.9|30120.9|30140.9|30120.9|30132.7|30112.7|6
1581093300000|2020-02-07 16:35:00|30144.7|30124.7|30145.9|30125.9|30148.5|30128.5|30138.5|30118.5|15
1581093600000|2020-02-07 16:40:00|30150.9|30130.9|30147.4|30127.4|30150.9|30130.9|30146.8|30126.8|8
1581093900000|2020-02-07 16:45:00|30145.9|30125.9|30151.8|30131.8|30154.4|30134.4|30144.4|30124.4|14
1581094800000|2020-02-07 17:00:00|30150.7|30130.7|30144.9|30124.9|30150.7|30130.7|30144.6|30124.6|5
1581095100000|2020-02-07 17:05:00|30147.4|30127.4|30147.3|30127.3|30149.4|30129.4|30147.3|30127.3|4
1581095700000|2020-02-07 17:15:00|30146.4|30126.4|30144.9|30124.9|30146.4|30126.4|30144.9|30124.9|2
1581096300000|2020-02-07 17:25:00|30147.4|30127.4|30144.9|30124.9|30147.4|30127.4|30142.1|30122.1|8
1581096600000|2020-02-07 17:30:00|30144.6|30124.6|30144.6|30124.6|30144.6|30124.6|30144.6|30124.6|1
1581097500000|2020-02-07 17:45:00|30145.9|30125.9|30147.2|30127.2|30147.2|30127.2|30145.9|30125.9|3
1581097800000|2020-02-07 17:50:00|30149.7|30129.7|30149.6|30129.6|30150.9|30130.9|30149.6|30129.6|4
1581099300000|2020-02-07 18:15:00|30150.3|30130.3|30151.6|30131.6|30151.6|30131.6|30150.3|30130.3|2
1581099600000|2020-02-07 18:20:00|30153.1|30133.1|30152.2|30132.2|30154.9|30134.9|30152.2|30132.2|4
1581099900000|2020-02-07 18:25:00|30152.8|30132.8|30151.6|30131.6|30154.6|30134.6|30151.6|30131.6|5
1581100200000|2020-02-07 18:30:00|30153.1|30133.1|30154.6|30134.6|30154.6|30134.6|30153.1|30133.1|2
1581100500000|2020-02-07 18:35:00|30153.1|30133.1|30154.6|30134.6|30154.6|30134.6|30146.9|30126.9|22
1581101700000|2020-02-07 18:55:00|30147.7|30127.7|30151.6|30131.6|30152.1|30132.1|30147.2|30127.2|11
1581102000000|2020-02-07 19:00:00|30153.1|30133.1|30153.1|30133.1|30153.1|30133.1|30153.1|30133.1|1
1581102600000|2020-02-07 19:10:00|30153.9|30133.9|30156.1|30136.1|30156.1|30136.1|30153.9|30133.9|2
1581103200000|2020-02-07 19:20:00|30157.8|30137.8|30157.8|30137.8|30157.8|30137.8|30157.8|30137.8|1
1581104100000|2020-02-07 19:35:00|30158.3|30138.3|30160.3|30140.3|30166.5|30146.5|30158.3|30138.3|19
1581104400000|2020-02-07 19:40:00|30159.3|30139.3|30164.3|30144.3|30166.8|30146.8|30159.3|30139.3|10
1581104700000|2020-02-07 19:45:00|30163.9|30143.9|30163.9|30143.9|30164.3|30144.3|30163.9|30143.9|3
1581105300000|2020-02-07 19:55:00|30162.6|30142.6|30163.9|30143.9|30163.9|30143.9|30162.6|30142.6|2
1581105600000|2020-02-07 20:00:00|30164.3|30144.3|30164.3|30144.3|30164.3|30144.3|30164.3|30144.3|1
1581106500000|2020-02-07 20:15:00|30163|30143|30163|30143|30163|30143|30163|30143|1
1581106800000|2020-02-07 20:20:00|30164.3|30144.3|30170.9|30150.9|30193.6|30156.9|30164.3|30143.6|9
1581107100000|2020-02-07 20:25:00|30171.9|30151.9|30164.2|30144.2|30174.3|30154.3|30164.2|30144.2|5
1581107400000|2020-02-07 20:30:00|30166.8|30146.8|30164.2|30144.2|30166.8|30146.8|30164.2|30144.2|8
1581107700000|2020-02-07 20:35:00|30166.8|30146.8|30166.8|30146.8|30166.8|30146.8|30166.8|30146.8|1
1581108000000|2020-02-07 20:40:00|30164.2|30144.2|30176.8|30126.8|30176.8|30144.2|30154.4|30121|13
1581108300000|2020-02-07 20:45:00|30157.2|30137.2|30163.3|30113.3|30163.3|30137.2|30150.2|30110.7|6
1581108600000|2020-02-07 20:50:00|30144.3|30124.3|30146.8|30126.8|30146.8|30126.8|30141.8|30121.8|6
1581108900000|2020-02-07 20:55:00|30146.9|30126.9|30139.3|30119.3|30146.9|30126.9|30139.3|30119.3|9
1581305400000|2020-02-10 03:30:00|30057.5|30037.5|30057|30037|30057.5|30037.5|30057|30037|4
1581305700000|2020-02-10 03:35:00|30057.5|30037.5|30057.5|30037.5|30057.5|30037.5|30057.5|30037.5|1
1581306000000|2020-02-10 03:40:00|30057|30037|30047|30027|30057|30037|30045.5|30025.5|23
1581306300000|2020-02-10 03:45:00|30045.5|30025.5|30050.5|30030.5|30050.5|30030.5|30045.5|30025.5|5
1581306600000|2020-02-10 03:50:00|30052|30032|30053.8|30033.8|30055.5|30035.5|30052|30032|10
1581306900000|2020-02-10 03:55:00|30053.3|30033.3|30054|30034|30057.5|30037.5|30051.5|30031.5|23
1581307200000|2020-02-10 04:00:00|30056|30036|30058|30038|30059.5|30039.5|30056|30036|11
1581307500000|2020-02-10 04:05:00|30057|30037|30061.7|30041.7|30062.5|30042.5|30055.1|30035.1|19
1581307800000|2020-02-10 04:10:00|30059.5|30039.5|30061.7|30041.7|30061.7|30041.7|30057.8|30037.8|7
1581308100000|2020-02-10 04:15:00|30059.5|30039.5|30058.8|30038.8|30059.5|30039.5|30058.3|30038.3|3
1581308400000|2020-02-10 04:20:00|30059.8|30039.8|30057.8|30037.8|30059.8|30039.8|30057.8|30037.8|3
1581308700000|2020-02-10 04:25:00|30055.3|30035.3|30055.5|30035.5|30057.5|30037.5|30052.6|30032.6|6
1581309000000|2020-02-10 04:30:00|30057.2|30037.2|30057.5|30037.5|30057.8|30037.8|30057.2|30037.2|4
1581309300000|2020-02-10 04:35:00|30061|30041|30057.5|30037.5|30062.5|30042.5|30057.5|30037.5|14
1581309600000|2020-02-10 04:40:00|30058|30038|30057.5|30037.5|30060.5|30040.5|30057.5|30037.5|5
1581309900000|2020-02-10 04:45:00|30060.5|30040.5|30060.5|30040.5|30060.5|30040.5|30060.5|30040.5|1
1581310200000|2020-02-10 04:50:00|30061.5|30041.5|30064|30044|30064.5|30044.5|30061.5|30041.5|5
1581310500000|2020-02-10 04:55:00|30063.5|30043.5|30063.5|30043.5|30064.5|30044.5|30063.5|30043.5|5
1581310800000|2020-02-10 05:00:00|30061|30041|30063.5|30043.5|30063.5|30043.5|30059.5|30039.5|15
1581312000000|2020-02-10 05:20:00|30060.1|30040.1|30059.5|30039.5|30062.5|30042.5|30059.5|30039.5|22
1581312300000|2020-02-10 05:25:00|30059|30039|30053.5|30033.5|30059|30039|30051.5|30031.5|10
1581312600000|2020-02-10 05:30:00|30052|30032|30048.3|30028.3|30052|30032|30048.3|30028.3|10
1581312900000|2020-02-10 05:35:00|30047.8|30027.8|30046.1|30026.1|30047.8|30027.8|30045.3|30025.3|8
1581313200000|2020-02-10 05:40:00|30044.1|30024.1|30041.6|30021.6|30044.1|30024.1|30040.5|30020.5|4
1581313500000|2020-02-10 05:45:00|30040.1|30020.1|30045.1|30025.1|30045.1|30025.1|30040.1|30020.1|4
1581314400000|2020-02-10 06:00:00|30045.3|30025.3|30040.8|30020.8|30045.3|30025.3|30039.3|30019.3|11
1581314700000|2020-02-10 06:05:00|30046|30026|30043.5|30023.5|30046.3|30026.3|30043.5|30023.5|6
1581315000000|2020-02-10 06:10:00|30041.8|30021.8|30043.5|30023.5|30043.5|30023.5|30041.8|30021.8|4
1581315300000|2020-02-10 06:15:00|30044.3|30024.3|30037.5|30017.5|30044.3|30024.3|30030.8|30010.8|28
1581315600000|2020-02-10 06:20:00|30036.5|30016.5|30037.5|30017.5|30040.5|30020.5|30036.5|30016.5|11
1581315900000|2020-02-10 06:25:00|30038|30018|30035.5|30015.5|30038.5|30018.5|30034|30014|9
1581316200000|2020-02-10 06:30:00|30036|30016|30037.5|30017.5|30037.5|30017.5|30036|30016|2
1581316500000|2020-02-10 06:35:00|30035|30015|30035.5|30015.5|30036.5|30016.5|30035|30015|6
1581316800000|2020-02-10 06:40:00|30033.5|30013.5|30025.8|30005.8|30033.5|30013.5|30025.5|30005.5|48
1581317100000|2020-02-10 06:45:00|30026.8|30006.8|30017|29997|30026.8|30006.8|30017|29997|22
1581317400000|2020-02-10 06:50:00|30016.5|29996.5|30032.5|30012.5|30032.5|30012.5|30012.5|29992.5|55
1581317700000|2020-02-10 06:55:00|30032|30012|30029.5|30009.5|30032|30012|30029.5|30009.5|14
1581318000000|2020-02-10 07:00:00|30030|30010|30030|30010|30030|30010|30027.5|30007.5|7
1581318300000|2020-02-10 07:05:00|30030.5|30010.5|30032|30012|30033.2|30013.2|30029.5|30009.5|22
1581318600000|2020-02-10 07:10:00|30032.5|30012.5|30039.2|30019.2|30040|30020|30031|30011|30
1581318900000|2020-02-10 07:15:00|30038.3|30018.3|30032.8|30012.8|30044|30024|30032.8|30012.8|36
1581319200000|2020-02-10 07:20:00|30030.3|30010.3|30028|30008|30030.5|30010.5|30027|30007|14
1581319500000|2020-02-10 07:25:00|30027|30007|30027.3|30007.3|30028.3|30008.3|30027|30007|5
1581319800000|2020-02-10 07:30:00|30028|30008|30027.5|30007.5|30029.7|30009.7|30026.5|30006.5|10
1581320100000|2020-02-10 07:35:00|30028.5|30008.5|30027.5|30007.5|30028.5|30008.5|30027.5|30007.5|2
1581320400000|2020-02-10 07:40:00|30028.5|30008.5|30029.7|30009.7|30032.3|30012.3|30027.2|30007.2|17
1581320700000|2020-02-10 07:45:00|30030.4|30010.4|30031.4|30011.4|30037.4|30017.4|30028.8|30008.8|18
1581321000000|2020-02-10 07:50:00|30030.7|30010.7|30031.4|30011.4|30031.4|30011.4|30028.5|30008.5|5
1581321300000|2020-02-10 07:55:00|30032.4|30012.4|30042.5|30022.5|30047.8|30027.8|30032.4|30012.4|37
1581321600000|2020-02-10 08:00:00|30043.3|30023.3|30045.5|30025.5|30047.8|30027.8|30043.3|30023.3|17
1581321900000|2020-02-10 08:05:00|30045|30025|30045.5|30025.5|30049|30029|30045|30025|8
1581322200000|2020-02-10 08:10:00|30046|30026|30045.5|30025.5|30046|30026|30045.5|30025.5|2
1581322500000|2020-02-10 08:15:00|30044.8|30024.8|30041|30021|30045.5|30025.5|30041|30021|5
1581322800000|2020-02-10 08:20:00|30041.7|30021.7|30045|30025|30045.7|30025.7|30041|30021|19
1581323100000|2020-02-10 08:25:00|30045.9|30025.9|30047|30027|30047|30027|30045|30025|5
1581323700000|2020-02-10 08:35:00|30047.5|30027.5|30042.5|30022.5|30047.5|30027.5|30042.5|30022.5|12
1581324000000|2020-02-10 08:40:00|30040.5|30020.5|30037.5|30017.5|30040.5|30020.5|30037.5|30017.5|3
1581324600000|2020-02-10 08:50:00|30037.6|30017.6|30037.5|30017.5|30037.6|30017.6|30037.5|30017.5|4
1581325200000|2020-02-10 09:00:00|30037.9|30017.9|30037.5|30017.5|30037.9|30017.9|30037.5|30017.5|2
1581325500000|2020-02-10 09:05:00|30032.5|30012.5|30032.5|30012.5|30032.5|30012.5|30032.5|30012.5|1
1581326400000|2020-02-10 09:20:00|30037.5|30017.5|30037|30017|30037.5|30017.5|30035|30015|3
1581327300000|2020-02-10 09:35:00|30035|30015|30035|30015|30037|30017|30032|30012|12
1581327600000|2020-02-10 09:40:00|30036.8|30016.8|30035|30015|30037|30017|30035|30015|4
1581327900000|2020-02-10 09:45:00|30035.2|30015.2|30037|30017|30038.7|30018.7|30035|30015|4
1581328200000|2020-02-10 09:50:00|30036.5|30016.5|30037.4|30017.4|30038.4|30018.4|30035|30015|8
1581328500000|2020-02-10 09:55:00|30038.4|30018.4|30045.5|30025.5|30045.5|30025.5|30038.4|30018.4|4
1581328800000|2020-02-10 10:00:00|30042.5|30022.5|30040|30020|30042.5|30022.5|30040|30020|4
1581329100000|2020-02-10 10:05:00|30039|30019|30039|30019|30039|30019|30039|30019|1
1581329400000|2020-02-10 10:10:00|30036.8|30016.8|30031.6|30011.6|30036.8|30016.8|30031.6|30011.6|6
1581329700000|2020-02-10 10:15:00|30031.4|30011.4|30027.5|30007.5|30031.4|30011.4|30023.5|30003.5|6
1581330300000|2020-02-10 10:25:00|30025.1|30005.1|30025|30005|30025.1|30005.1|30025|30005|2
1581330900000|2020-02-10 10:35:00|30030|30010|30030|30010|30032.5|30012.5|30030|30010|3
1581331200000|2020-02-10 10:40:00|30027.8|30007.8|30025|30005|30040|30010|30025|29990|11
1581331500000|2020-02-10 10:45:00|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|1
1581331800000|2020-02-10 10:50:00|30038.9|29988.9|30015.2|29995.2|30038.9|29998.8|30015.2|29988.9|4
1581332100000|2020-02-10 10:55:00|30011.7|29991.7|30010.5|29990.5|30011.7|29991.7|30007.5|29987.5|5
1581332400000|2020-02-10 11:00:00|30019.4|29999.4|30040|30020|30040|30020|30019.4|29999.4|8
1581332700000|2020-02-10 11:05:00|30035.5|30015.5|30037.5|30017.5|30040|30020|30031.5|30011.5|6
1581333000000|2020-02-10 11:10:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581333300000|2020-02-10 11:15:00|30039.8|30019.8|30037.5|30017.5|30040|30020|30037.5|30017.5|3
1581333600000|2020-02-10 11:20:00|30035.5|30015.5|30035|30015|30035.5|30015.5|30035|30015|4
1581334200000|2020-02-10 11:30:00|30037.5|30017.5|30037.6|30017.6|30037.6|30017.6|30037.5|30017.5|2
1581334500000|2020-02-10 11:35:00|30037.5|30017.5|30045|30025|30045|30025|30037.5|30017.5|6
1581334800000|2020-02-10 11:40:00|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|1
1581335100000|2020-02-10 11:45:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581335400000|2020-02-10 11:50:00|30035.9|30015.9|30040|30020|30040|30020|30035.9|30015.9|2
1581336000000|2020-02-10 12:00:00|30042|30022|30042.5|30022.5|30042.5|30022.5|30042|30022|3
1581336300000|2020-02-10 12:05:00|30040|30020|30040|30020|30040|30020|30040|30020|1
1581337500000|2020-02-10 12:25:00|30037.9|30017.9|30045|30025|30045|30025|30037.5|30017.5|10
1581337800000|2020-02-10 12:30:00|30046.8|30026.8|30055.3|30035.3|30067.4|30047.4|30046.8|30026.8|29
1581338100000|2020-02-10 12:35:00|30054.5|30034.5|30065.9|30045.9|30069.5|30049.5|30054.5|30034.5|7
1581338400000|2020-02-10 12:40:00|30065.5|30045.5|30060.1|30040.1|30068.7|30048.7|30054.5|30034.5|14
1581338700000|2020-02-10 12:45:00|30060|30040|30072.2|30052.2|30085.7|30052.7|30058.7|30035.7|10
1581339300000|2020-02-10 12:55:00|30064.5|30044.5|30059.5|30039.5|30064.5|30044.5|30059.5|30039.5|5
1581339600000|2020-02-10 13:00:00|30062|30042|30059|30039|30063.7|30043.7|30059|30039|6
1581339900000|2020-02-10 13:05:00|30060|30040|30060|30040|30060|30040|30060|30040|1
1581340200000|2020-02-10 13:10:00|30059.2|30039.2|30059.2|30039.2|30059.2|30039.2|30059.2|30039.2|1
1581341400000|2020-02-10 13:30:00|30059|30039|30049|30029|30059|30039|30046.5|30026.5|14
1581341700000|2020-02-10 13:35:00|30049.5|30029.5|30049|30029|30049.5|30029.5|30049|30029|8
1581342000000|2020-02-10 13:40:00|30056.5|30036.5|30056.5|30036.5|30056.5|30036.5|30056.5|30036.5|1
1581342300000|2020-02-10 13:45:00|30054|30034|30057|30037|30057.7|30037.7|30054|30034|5
1581342600000|2020-02-10 13:50:00|30060.6|30040.6|30061.9|30041.9|30063.5|30043.5|30056.5|30036.5|10
1581342900000|2020-02-10 13:55:00|30060.9|30040.9|30056.9|30036.9|30060.9|30040.9|30056.9|30036.9|6
1581343200000|2020-02-10 14:00:00|30056|30036|30057.5|30037.5|30057.5|30037.5|30056|30036|4
1581343500000|2020-02-10 14:05:00|30061.4|30041.4|30061.4|30041.4|30061.4|30041.4|30059.5|30039.5|3
1581344100000|2020-02-10 14:15:00|30068|30048|30067.2|30047.2|30071.7|30051.7|30063.6|30043.6|15
1581344400000|2020-02-10 14:20:00|30083.4|30063.4|30080.2|30060.2|30083.4|30063.4|30079.5|30059.5|12
1581344700000|2020-02-10 14:25:00|30079.5|30059.5|30082.3|30062.3|30082.3|30062.3|30079.5|30059.5|4
1581345000000|2020-02-10 14:30:00|30102|30052|30073.5|30053.5|30102.5|30062.3|30070.4|30044.5|29
1581345300000|2020-02-10 14:35:00|30072.5|30052.5|30072.5|30052.5|30073.5|30053.5|30066|30046|9
1581345600000|2020-02-10 14:40:00|30071.4|30051.4|30073.1|30053.1|30074.4|30054.4|30069.4|30049.4|11
1581345900000|2020-02-10 14:45:00|30074.4|30054.4|30071.9|30051.9|30074.4|30054.4|30070.8|30050.8|11
1581346200000|2020-02-10 14:50:00|30071.3|30051.3|30069.4|30049.4|30073.9|30053.9|30066.9|30046.9|10
1581346500000|2020-02-10 14:55:00|30068.1|30048.1|30066.3|30046.3|30068.1|30048.1|30066.3|30046.3|5
1581346800000|2020-02-10 15:00:00|30066.9|30046.9|30068.9|30048.9|30069.2|30049.2|30065.5|30045.5|9
1581347100000|2020-02-10 15:05:00|30071.9|30051.9|30066.9|30046.9|30073.9|30053.9|30066.9|30046.9|12
1581347400000|2020-02-10 15:10:00|30067.4|30047.4|30071.8|30051.8|30072.9|30052.9|30067.4|30047.4|17
1581347700000|2020-02-10 15:15:00|30071.3|30051.3|30071.3|30051.3|30071.9|30051.9|30071.3|30051.3|7
1581348000000|2020-02-10 15:20:00|30070.3|30050.3|30071.7|30051.7|30071.7|30051.7|30066.3|30046.3|5
1581348300000|2020-02-10 15:25:00|30071.8|30051.8|30064.9|30044.9|30071.9|30051.9|30063.9|30043.9|11
1581348600000|2020-02-10 15:30:00|30063.9|30043.9|30066.9|30046.9|30066.9|30046.9|30063.9|30043.9|2
1581348900000|2020-02-10 15:35:00|30065.5|30045.5|30062.4|30042.4|30068.2|30048.2|30062.4|30042.4|8
1581349200000|2020-02-10 15:40:00|30063.1|30043.1|30062.4|30042.4|30063.1|30043.1|30062.4|30042.4|2
1581349500000|2020-02-10 15:45:00|30063.1|30043.1|30062.4|30042.4|30063.1|30043.1|30062.4|30042.4|4
1581349800000|2020-02-10 15:50:00|30061|30041|30062.4|30042.4|30062.4|30042.4|30061|30041|4
1581350100000|2020-02-10 15:55:00|30063.1|30043.1|30062.4|30042.4|30064.2|30044.2|30062.4|30042.4|4
1581350400000|2020-02-10 16:00:00|30067.3|30047.3|30068.4|30048.4|30068.4|30048.4|30066.9|30046.9|4
1581350700000|2020-02-10 16:05:00|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|30062.9|30042.9|1
1581351000000|2020-02-10 16:10:00|30061.5|30041.5|30059.7|30039.7|30062|30042|30055.9|30035.9|13
1581351300000|2020-02-10 16:15:00|30057|30037|30059.5|30039.5|30062.7|30042.7|30055.9|30035.9|16
1581351600000|2020-02-10 16:20:00|30058.5|30038.5|30059.5|30039.5|30059.5|30039.5|30058.5|30038.5|4
1581351900000|2020-02-10 16:25:00|30058.5|30038.5|30050.5|30030.5|30062.5|30042.5|30050.5|30030.5|5
1581352200000|2020-02-10 16:30:00|30051.5|30031.5|30054.5|30034.5|30054.5|30034.5|30041.5|30021.5|11
1581352500000|2020-02-10 16:35:00|30052.3|30032.3|30048.5|30028.5|30052.3|30032.3|30043.8|30023.8|4
1581352800000|2020-02-10 16:40:00|30049.2|30029.2|30054.1|30034.1|30056.9|30036.9|30045|30025|23
1581353100000|2020-02-10 16:45:00|30052|30032|30050.8|30030.8|30052.1|30032.1|30050.8|30030.8|3
1581353400000|2020-02-10 16:50:00|30041.8|30021.8|30052|30032|30052|30032|30039.3|30019.3|11
1581354000000|2020-02-10 17:00:00|30052.1|30032.1|30050|30030|30052.1|30032.1|30049.7|30029.7|3
1581354300000|2020-02-10 17:05:00|30051.2|30031.2|30050|30030|30059.5|30039.5|30050|30030|5
1581355200000|2020-02-10 17:20:00|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|1
1581356100000|2020-02-10 17:35:00|30053.4|30033.4|30053.3|30033.3|30057.1|30037.1|30053.3|30033.3|7
1581356400000|2020-02-10 17:40:00|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|1
1581357000000|2020-02-10 17:50:00|30053.3|30033.3|30059.7|30039.7|30059.7|30039.7|30053.3|30033.3|6
1581357900000|2020-02-10 18:05:00|30058.7|30038.7|30059.5|30039.5|30059.5|30039.5|30049.5|30029.5|6
1581358500000|2020-02-10 18:15:00|30062.5|30042.5|30062.5|30042.5|30062.5|30042.5|30062.5|30042.5|1
1581359100000|2020-02-10 18:25:00|30063.3|30043.3|30064.7|30044.7|30064.7|30044.7|30063.3|30043.3|2
1581359400000|2020-02-10 18:30:00|30064|30044|30052.2|30032.2|30064|30044|30052.2|30032.2|13
1581359700000|2020-02-10 18:35:00|30054.7|30034.7|30054.7|30034.7|30054.7|30034.7|30054.7|30034.7|1
1581360900000|2020-02-10 18:55:00|30057.2|30037.2|30057.2|30037.2|30057.2|30037.2|30057.2|30037.2|1
1581361200000|2020-02-10 19:00:00|30063.3|30043.3|30064.7|30044.7|30064.7|30044.7|30063.3|30043.3|5
1581361500000|2020-02-10 19:05:00|30063|30043|30062.5|30042.5|30063|30043|30062.5|30042.5|3
1581362100000|2020-02-10 19:15:00|30061.2|30041.2|30061.2|30041.2|30061.2|30041.2|30061.2|30041.2|1
1581362400000|2020-02-10 19:20:00|30062.5|30042.5|30052.2|30032.2|30062.5|30042.5|30052.2|30032.2|3
1581364500000|2020-02-10 19:55:00|30050.6|30030.6|30049.7|30029.7|30050.6|30030.6|30049.7|30029.7|2
1581364800000|2020-02-10 20:00:00|30049.9|30029.9|30054.9|30034.9|30054.9|30034.9|30049.5|30029.5|6
1581365100000|2020-02-10 20:05:00|30056.2|30036.2|30057|30037|30057|30037|30056.2|30036.2|2
1581365400000|2020-02-10 20:10:00|30058.8|30038.8|30055|30035|30058.8|30038.8|30055|30035|3
1581365700000|2020-02-10 20:15:00|30054.9|30034.9|30054.9|30034.9|30054.9|30034.9|30054.9|30034.9|1
1581366300000|2020-02-10 20:25:00|30057.2|30037.2|30057|30037|30057.2|30037.2|30056.2|30036.2|3
1581366900000|2020-02-10 20:35:00|30055|30035|30053|30033|30057|30037|30053|30033|8
1581367500000|2020-02-10 20:45:00|30049.3|30029.3|30053|30033|30053|30033|30047.8|30027.8|6
1581391800000|2020-02-11 03:30:00|29955|29935|29955.5|29935.5|29955.5|29935.5|29955|29935|2
1581392100000|2020-02-11 03:35:00|29957|29937|29956.5|29936.5|29957|29937|29956.5|29936.5|2
1581392400000|2020-02-11 03:40:00|29957|29937|29960.8|29940.8|29964.5|29944.5|29956.5|29936.5|24
1581392700000|2020-02-11 03:45:00|29959.8|29939.8|29960.8|29940.8|29961|29941|29959.8|29939.8|6
1581393000000|2020-02-11 03:50:00|29958.8|29938.8|29958|29938|29961.5|29941.5|29957.5|29937.5|11
1581393300000|2020-02-11 03:55:00|29958.5|29938.5|29957.5|29937.5|29961.5|29941.5|29957.5|29937.5|9
1581393600000|2020-02-11 04:00:00|29960.5|29940.5|29958|29938|29960.5|29940.5|29958|29938|7
1581394200000|2020-02-11 04:10:00|29957.5|29937.5|29955|29935|29959.7|29939.7|29953|29933|12
1581394500000|2020-02-11 04:15:00|29957.5|29937.5|29957.5|29937.5|29958.5|29938.5|29955.5|29935.5|7
1581395100000|2020-02-11 04:25:00|29962.6|29942.6|29960.5|29940.5|29963.5|29943.5|29960.5|29940.5|6
1581395400000|2020-02-11 04:30:00|29962.5|29942.5|29963|29943|29964.5|29944.5|29962.5|29942.5|4
1581395700000|2020-02-11 04:35:00|29967.5|29947.5|29963.5|29943.5|29967.5|29947.5|29963.5|29943.5|3
1581396000000|2020-02-11 04:40:00|29963|29943|29962.5|29942.5|29963|29943|29962.5|29942.5|2
1581396300000|2020-02-11 04:45:00|29960.6|29940.6|29957.5|29937.5|29962.5|29942.5|29957.5|29937.5|5
1581396600000|2020-02-11 04:50:00|29955.6|29935.6|29956|29936|29956|29936|29952.5|29932.5|7
1581396900000|2020-02-11 04:55:00|29955.5|29935.5|29952.5|29932.5|29955.5|29935.5|29952.5|29932.5|2
1581397200000|2020-02-11 05:00:00|29953|29933|29950.5|29930.5|29953|29933|29950.5|29930.5|3
1581397500000|2020-02-11 05:05:00|29952.2|29932.2|29950.5|29930.5|29952.2|29932.2|29950.5|29930.5|2
1581397800000|2020-02-11 05:10:00|29952.2|29932.2|29952.5|29932.5|29952.5|29932.5|29947.5|29927.5|9
1581398100000|2020-02-11 05:15:00|29953|29933|29941.5|29921.5|29953|29933|29941.5|29921.5|10
1581398400000|2020-02-11 05:20:00|29942|29922|29944|29924|29944|29924|29942|29922|8
1581398700000|2020-02-11 05:25:00|29943|29923|29943|29923|29943|29923|29943|29923|1
1581399000000|2020-02-11 05:30:00|29942|29922|29944.5|29924.5|29948|29928|29939.5|29919.5|12
1581399300000|2020-02-11 05:35:00|29947.2|29927.2|29944.5|29924.5|29948|29928|29944.5|29924.5|7
1581399600000|2020-02-11 05:40:00|29946.5|29926.5|29948|29928|29948|29928|29946.5|29926.5|4
1581399900000|2020-02-11 05:45:00|29948.5|29928.5|29938|29918|29949.5|29929.5|29937.5|29917.5|18
1581400200000|2020-02-11 05:50:00|29939.5|29919.5|29936.5|29916.5|29940|29920|29935|29915|12
1581400500000|2020-02-11 05:55:00|29941|29921|29937.5|29917.5|29941|29921|29932|29912|17
1581400800000|2020-02-11 06:00:00|29935.5|29915.5|29933.5|29913.5|29935.5|29915.5|29918.8|29898.8|45
1581401100000|2020-02-11 06:05:00|29936|29916|29924.3|29904.3|29936|29916|29924.3|29904.3|23
1581401400000|2020-02-11 06:10:00|29927.8|29907.8|29929.8|29909.8|29933.7|29913.7|29916.5|29896.5|30
1581401700000|2020-02-11 06:15:00|29930.8|29910.8|29934|29914|29934|29914|29926.2|29906.2|23
1581402000000|2020-02-11 06:20:00|29934.5|29914.5|29933|29913|29934.5|29914.5|29932|29912|15
1581402300000|2020-02-11 06:25:00|29932.5|29912.5|29935|29915|29935|29915|29932.4|29912.4|10
1581402600000|2020-02-11 06:30:00|29936.5|29916.5|29937|29917|29940|29920|29936.3|29916.3|7
1581402900000|2020-02-11 06:35:00|29937.5|29917.5|29942|29922|29942|29922|29937.5|29917.5|6
1581403200000|2020-02-11 06:40:00|29942.5|29922.5|29944|29924|29947.5|29927.5|29942.5|29922.5|11
1581403500000|2020-02-11 06:45:00|29943.5|29923.5|29943|29923|29946.5|29926.5|29941.5|29921.5|12
1581403800000|2020-02-11 06:50:00|29942.5|29922.5|29943|29923|29943|29923|29936.5|29916.5|19
1581404100000|2020-02-11 06:55:00|29943.5|29923.5|29948|29928|29950|29930|29943.5|29923.5|27
1581404400000|2020-02-11 07:00:00|29948.5|29928.5|29951.5|29931.5|29954.7|29934.7|29948.5|29928.5|15
1581404700000|2020-02-11 07:05:00|29951|29931|29952|29932|29952.5|29932.5|29949.5|29929.5|16
1581405000000|2020-02-11 07:10:00|29951|29931|29953.5|29933.5|29953.5|29933.5|29951|29931|9
1581405300000|2020-02-11 07:15:00|29954.5|29934.5|29954.5|29934.5|29954.7|29934.7|29953.5|29933.5|12
1581405600000|2020-02-11 07:20:00|29954|29934|29954.5|29934.5|29959.5|29939.5|29953.5|29933.5|17
1581405900000|2020-02-11 07:25:00|29953|29933|29951.5|29931.5|29954|29934|29949.5|29929.5|13
1581406200000|2020-02-11 07:30:00|29952.5|29932.5|29955|29935|29959|29939|29950.1|29930.1|12
1581406500000|2020-02-11 07:35:00|29955.1|29935.1|29958.2|29938.2|29961.3|29941.3|29955.1|29935.1|17
1581406800000|2020-02-11 07:40:00|29959.2|29939.2|29952.8|29932.8|29959.2|29939.2|29950.5|29930.5|22
1581407100000|2020-02-11 07:45:00|29952|29932|29943|29923|29955|29935|29943|29923|21
1581407400000|2020-02-11 07:50:00|29940.5|29920.5|29935.1|29915.1|29940.5|29920.5|29933|29913|24
1581407700000|2020-02-11 07:55:00|29934.2|29914.2|29934.3|29914.3|29938.3|29918.3|29932.5|29912.5|21
1581408000000|2020-02-11 08:00:00|29933.9|29913.9|29925.6|29905.6|29934.3|29914.3|29925.6|29905.6|11
1581408300000|2020-02-11 08:05:00|29925.7|29905.7|29940.5|29920.5|29943.8|29923.8|29925.6|29905.6|69
1581408600000|2020-02-11 08:10:00|29939.6|29919.6|29935.7|29915.7|29945|29925|29933.8|29913.8|99
1581408900000|2020-02-11 08:15:00|29934|29914|29932.8|29912.8|29935.4|29915.4|29928.7|29908.7|18
1581409200000|2020-02-11 08:20:00|29932.9|29912.9|29933.8|29913.8|29945|29925|29932.9|29912.9|25
1581409500000|2020-02-11 08:25:00|29932.3|29912.3|29932.3|29912.3|29936.8|29916.8|29932.3|29912.3|21
1581409800000|2020-02-11 08:30:00|29937.3|29917.3|29934.2|29914.2|29937.3|29917.3|29931.9|29911.9|34
1581410100000|2020-02-11 08:35:00|29937.3|29917.3|29932.7|29912.7|29937.3|29917.3|29932.3|29912.3|6
1581410400000|2020-02-11 08:40:00|29933.4|29913.4|29932.7|29912.7|29933.4|29913.4|29932.7|29912.7|2
1581410700000|2020-02-11 08:45:00|29932.9|29912.9|29933.3|29913.3|29933.4|29913.4|29932.7|29912.7|7
1581411000000|2020-02-11 08:50:00|29933.8|29913.8|29934.6|29914.6|29934.6|29914.6|29933.8|29913.8|2
1581411300000|2020-02-11 08:55:00|29935.5|29915.5|29938.7|29918.7|29946.1|29926.1|29932.3|29912.3|27
1581411600000|2020-02-11 09:00:00|29939.7|29919.7|29955.4|29935.4|29956.4|29936.4|29938|29918|78
1581411900000|2020-02-11 09:05:00|29956.4|29936.4|29959.3|29939.3|29959.3|29939.3|29954.3|29934.3|12
1581412200000|2020-02-11 09:10:00|29957.9|29937.9|29957.2|29937.2|29961.2|29941.2|29956.6|29936.6|11
1581412500000|2020-02-11 09:15:00|29959.4|29939.4|29954|29934|29959.4|29939.4|29954|29934|6
1581412800000|2020-02-11 09:20:00|29955|29935|29958.8|29938.8|29960.5|29940.5|29955|29935|19
1581413100000|2020-02-11 09:25:00|29957.8|29937.8|29954.3|29934.3|29957.8|29937.8|29954.3|29934.3|3
1581413400000|2020-02-11 09:30:00|29955.1|29935.1|29955|29935|29956.4|29936.4|29953.8|29933.8|18
1581413700000|2020-02-11 09:35:00|29956.4|29936.4|29954.5|29934.5|29956.4|29936.4|29953.8|29933.8|5
1581414000000|2020-02-11 09:40:00|29955.5|29935.5|29957.2|29937.2|29958.8|29938.8|29955.5|29935.5|13
1581414300000|2020-02-11 09:45:00|29957.7|29937.7|29959|29939|29959.6|29939.6|29957.7|29937.7|6
1581414600000|2020-02-11 09:50:00|29959.5|29939.5|29959.6|29939.6|29960.4|29940.4|29957.2|29937.2|14
1581414900000|2020-02-11 09:55:00|29959.8|29939.8|29965.3|29945.3|29966.8|29946.8|29959|29939|17
1581415200000|2020-02-11 10:00:00|29963.3|29943.3|29954.6|29934.6|29963.3|29943.3|29952.7|29932.7|11
1581415500000|2020-02-11 10:05:00|29955|29935|29956.7|29936.7|29956.7|29936.7|29955|29935|2
1581415800000|2020-02-11 10:10:00|29957.2|29937.2|29960|29940|29960|29940|29957.2|29937.2|6
1581416100000|2020-02-11 10:15:00|29958|29938|29957.2|29937.2|29958|29938|29957.2|29937.2|2
1581416700000|2020-02-11 10:25:00|29957.5|29937.5|29960.5|29940.5|29960.5|29940.5|29954.8|29934.8|10
1581417000000|2020-02-11 10:30:00|29958.8|29938.8|29958.8|29938.8|29961.4|29941.4|29958.8|29938.8|6
1581417300000|2020-02-11 10:35:00|29960.5|29940.5|29966.4|29946.4|29966.4|29946.4|29960.5|29940.5|3
1581417600000|2020-02-11 10:40:00|29969.3|29949.3|29968.3|29948.3|29969.3|29949.3|29966.4|29946.4|5
1581417900000|2020-02-11 10:45:00|29967.9|29947.9|29965.1|29945.1|29968.3|29948.3|29965.1|29945.1|8
1581418200000|2020-02-11 10:50:00|29964.6|29944.6|29967.9|29947.9|29967.9|29947.9|29962.7|29942.7|6
1581418500000|2020-02-11 10:55:00|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|1
1581419100000|2020-02-11 11:05:00|29965|29945|29965|29945|29965|29945|29965|29945|1
1581419400000|2020-02-11 11:10:00|29966.4|29946.4|29966.4|29946.4|29966.4|29946.4|29965|29945|3
1581419700000|2020-02-11 11:15:00|29966.9|29946.9|29967.9|29947.9|29967.9|29947.9|29966.9|29946.9|2
1581421200000|2020-02-11 11:40:00|29969.3|29949.3|29969.3|29949.3|29969.3|29949.3|29969.3|29949.3|1
1581421500000|2020-02-11 11:45:00|29970.5|29950.5|29974.8|29954.8|29974.8|29954.8|29970.5|29950.5|5
1581421800000|2020-02-11 11:50:00|29975.5|29955.5|29974.8|29954.8|29975.5|29955.5|29974.8|29954.8|2
1581422100000|2020-02-11 11:55:00|29974.1|29954.1|29963.8|29943.8|29974.8|29954.8|29962.3|29942.3|13
1581422700000|2020-02-11 12:05:00|29964.3|29944.3|29971.4|29951.4|29971.4|29951.4|29964.3|29944.3|6
1581423600000|2020-02-11 12:20:00|29971.5|29951.5|29971.4|29951.4|29972.9|29952.9|29971.4|29951.4|4
1581423900000|2020-02-11 12:25:00|29970|29950|29963.8|29943.8|29971.4|29951.4|29960.9|29940.9|9
1581424200000|2020-02-11 12:30:00|29963.3|29943.3|29963|29943|29963.3|29943.3|29963|29943|2
1581424500000|2020-02-11 12:35:00|29961.4|29941.4|29952.9|29932.9|29961.4|29941.4|29943.5|29923.5|21
1581424800000|2020-02-11 12:40:00|29953.9|29933.9|29947.8|29927.8|29953.9|29933.9|29946.3|29926.3|6
1581425100000|2020-02-11 12:45:00|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|29945.4|29925.4|1
1581425400000|2020-02-11 12:50:00|29945.1|29925.1|29950.9|29930.9|29950.9|29930.9|29940.4|29920.4|11
1581425700000|2020-02-11 12:55:00|29947.8|29927.8|29947.8|29927.8|29947.8|29927.8|29947.8|29927.8|1
1581426000000|2020-02-11 13:00:00|29948.9|29928.9|29955.9|29935.9|29957.4|29937.4|29948.9|29928.9|10
1581426300000|2020-02-11 13:05:00|29955.4|29935.4|29953.7|29933.7|29955.4|29935.4|29953.7|29933.7|3
1581426900000|2020-02-11 13:15:00|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|29953.2|29933.2|1
1581427200000|2020-02-11 13:20:00|29949.2|29929.2|29950.8|29930.8|29950.8|29930.8|29948.6|29928.6|6
1581427500000|2020-02-11 13:25:00|29953.2|29933.2|29950.8|29930.8|29953.2|29933.2|29949.8|29929.8|3
1581427800000|2020-02-11 13:30:00|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|29947.5|29927.5|7
1581428100000|2020-02-11 13:35:00|29953.8|29933.8|29953.8|29933.8|29953.8|29933.8|29953.8|29933.8|1
1581428400000|2020-02-11 13:40:00|29950.7|29930.7|29950.7|29930.7|29950.7|29930.7|29950.7|29930.7|1
1581428700000|2020-02-11 13:45:00|29952.2|29932.2|29951.2|29931.2|29953.8|29933.8|29950.5|29930.5|7
1581429000000|2020-02-11 13:50:00|29948.8|29928.8|29947.9|29927.9|29948.8|29928.8|29947.9|29927.9|2
1581429300000|2020-02-11 13:55:00|29946.2|29926.2|29941.2|29921.2|29946.2|29926.2|29939.3|29919.3|8
1581429600000|2020-02-11 14:00:00|29940.4|29920.4|29938.3|29918.3|29941.3|29921.3|29938.3|29918.3|5
1581429900000|2020-02-11 14:05:00|29935.8|29915.8|29935.8|29915.8|29935.8|29915.8|29935.8|29915.8|1
1581430200000|2020-02-11 14:10:00|29935|29915|29935.8|29915.8|29938.3|29918.3|29935|29915|9
1581430500000|2020-02-11 14:15:00|29936.7|29916.7|29934.5|29914.5|29939.5|29919.5|29934.5|29914.5|8
1581430800000|2020-02-11 14:20:00|29932.5|29912.5|29927.3|29907.3|29936.7|29916.7|29920.5|29900.5|22
1581431100000|2020-02-11 14:25:00|29929|29909|29926.9|29906.9|29929|29909|29926.9|29906.9|2
1581431400000|2020-02-11 14:30:00|29930.2|29910.2|29938.5|29918.5|29942.1|29922.1|29930.2|29910.2|22
1581431700000|2020-02-11 14:35:00|29939.2|29919.2|29945.5|29925.5|29945.5|29925.5|29938.5|29918.5|7
1581432000000|2020-02-11 14:40:00|29943.6|29923.6|29940.1|29920.1|29944.1|29924.1|29940.1|29920.1|6
1581432300000|2020-02-11 14:45:00|29938.8|29918.8|29933.5|29913.5|29938.8|29918.8|29933.5|29913.5|5
1581432600000|2020-02-11 14:50:00|29933|29913|29932.5|29912.5|29933|29913|29932.5|29912.5|2
1581432900000|2020-02-11 14:55:00|29932|29912|29924.7|29904.7|29932|29912|29924.7|29904.7|6
1581433200000|2020-02-11 15:00:00|29924.6|29904.6|29924.6|29904.6|29924.7|29904.7|29924.6|29904.6|3
1581433500000|2020-02-11 15:05:00|29922|29902|29922.1|29902.1|29922.1|29902.1|29921|29901|4
1581433800000|2020-02-11 15:10:00|29923.1|29903.1|29932.8|29912.8|29932.8|29912.8|29923.1|29903.1|12
1581434100000|2020-02-11 15:15:00|29930.9|29910.9|29933.4|29913.4|29938.4|29918.4|29930.9|29910.9|17
1581434400000|2020-02-11 15:20:00|29932.1|29912.1|29946.1|29926.1|29946.1|29926.1|29932.1|29912.1|15
1581434700000|2020-02-11 15:25:00|29944.6|29924.6|29947.5|29927.5|29950.5|29930.5|29937.8|29917.8|23
1581435300000|2020-02-11 15:35:00|29946.5|29926.5|29950|29930|29952.4|29932.4|29945|29925|18
1581435600000|2020-02-11 15:40:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29947.5|29927.5|8
1581435900000|2020-02-11 15:45:00|29948.7|29928.7|29948.7|29928.7|29951.4|29931.4|29946.1|29926.1|10
1581436200000|2020-02-11 15:50:00|29948.5|29928.5|29951.1|29931.1|29951.1|29931.1|29942.5|29922.5|21
1581436500000|2020-02-11 15:55:00|29942.5|29922.5|29946.1|29926.1|29946.1|29926.1|29939.9|29919.9|5
1581436800000|2020-02-11 16:00:00|29942.4|29922.4|29946.6|29926.6|29946.6|29926.6|29939.9|29919.9|18
1581437100000|2020-02-11 16:05:00|29946|29926|29946.6|29926.6|29946.6|29926.6|29946|29926|4
1581437400000|2020-02-11 16:10:00|29944.7|29924.7|29945|29925|29946.6|29926.6|29944.7|29924.7|6
1581437700000|2020-02-11 16:15:00|29946.9|29926.9|29951|29931|29954.7|29934.7|29946.6|29926.6|9
1581438000000|2020-02-11 16:20:00|29951.6|29931.6|29951.6|29931.6|29951.6|29931.6|29951|29931|3
1581438300000|2020-02-11 16:25:00|29951|29931|29951.6|29931.6|29951.6|29931.6|29951|29931|2
1581438600000|2020-02-11 16:30:00|29946.6|29926.6|29951.6|29931.6|29951.6|29931.6|29942.2|29922.2|15
1581438900000|2020-02-11 16:35:00|29952.3|29932.3|29955|29935|29959.7|29939.7|29948.7|29928.7|13
1581439200000|2020-02-11 16:40:00|29956|29936|29956|29936|29957|29937|29956|29936|5
1581439500000|2020-02-11 16:45:00|29955|29935|29959|29939|29959|29939|29954|29934|7
1581439800000|2020-02-11 16:50:00|29963.1|29943.1|29960.5|29940.5|29964|29944|29955.5|29935.5|15
1581440100000|2020-02-11 16:55:00|29961|29941|29971|29951|29971|29951|29953.5|29933.5|18
1581440400000|2020-02-11 17:00:00|29970.5|29950.5|29971.2|29951.2|29971.9|29951.9|29966.9|29946.9|12
1581440700000|2020-02-11 17:05:00|29973.9|29953.9|29967.6|29947.6|29975|29955|29967.6|29947.6|10
1581441000000|2020-02-11 17:10:00|29969.6|29949.6|29972.6|29952.6|29972.6|29952.6|29969.6|29949.6|5
1581441300000|2020-02-11 17:15:00|29969|29949|29969|29949|29969|29949|29969|29949|1
1581441600000|2020-02-11 17:20:00|29968|29948|29969|29949|29969|29949|29967.4|29947.4|4
1581442200000|2020-02-11 17:30:00|29969.2|29949.2|29969.3|29949.3|29969.3|29949.3|29969.2|29949.2|2
1581442500000|2020-02-11 17:35:00|29968.6|29948.6|29968.3|29948.3|29968.6|29948.6|29967.6|29947.6|3
1581443100000|2020-02-11 17:45:00|29969.3|29949.3|29975.3|29955.3|29975.3|29955.3|29969.3|29949.3|4
1581443400000|2020-02-11 17:50:00|29976.8|29956.8|29979.4|29959.4|29980.8|29960.8|29976.8|29956.8|4
1581443700000|2020-02-11 17:55:00|29978.5|29958.5|29981.5|29961.5|29982.5|29962.5|29977.3|29957.3|9
1581444000000|2020-02-11 18:00:00|29980.8|29960.8|29981.4|29961.4|29981.8|29961.8|29980.8|29960.8|3
1581444300000|2020-02-11 18:05:00|29980.4|29960.4|29977.2|29957.2|29980.4|29960.4|29976.4|29956.4|8
1581444600000|2020-02-11 18:10:00|29975.7|29955.7|29976.4|29956.4|29977.9|29957.9|29973.5|29953.5|14
1581445200000|2020-02-11 18:20:00|29976.9|29956.9|29974.5|29954.5|29977.9|29957.9|29974.5|29954.5|3
1581446400000|2020-02-11 18:40:00|29975|29955|29976.4|29956.4|29976.4|29956.4|29975|29955|2
1581446700000|2020-02-11 18:45:00|29976.1|29956.1|29972.4|29952.4|29976.1|29956.1|29972.4|29952.4|3
1581447000000|2020-02-11 18:50:00|29970.4|29950.4|29976.8|29956.8|29978.3|29958.3|29970.4|29950.4|11
1581447900000|2020-02-11 19:05:00|29979.4|29959.4|29979.4|29959.4|29979.4|29959.4|29979.4|29959.4|1
1581448200000|2020-02-11 19:10:00|29976.8|29956.8|29978.3|29958.3|29978.3|29958.3|29976.8|29956.8|3
1581448800000|2020-02-11 19:20:00|29977.6|29957.6|29977.9|29957.9|29978.3|29958.3|29977.6|29957.6|3
1581449700000|2020-02-11 19:35:00|29974.9|29954.9|29976.4|29956.4|29976.4|29956.4|29970.8|29950.8|10
1581450000000|2020-02-11 19:40:00|29977.9|29957.9|29977.9|29957.9|29977.9|29957.9|29977.9|29957.9|1
1581450600000|2020-02-11 19:50:00|29977|29957|29975.4|29955.4|29977|29957|29975.4|29955.4|2
1581451200000|2020-02-11 20:00:00|29975.6|29955.6|29975.6|29955.6|29975.6|29955.6|29975.6|29955.6|1
1581451500000|2020-02-11 20:05:00|29977.2|29957.2|29978|29958|29978|29958|29977.2|29957.2|2
1581451800000|2020-02-11 20:10:00|29979|29959|29981.6|29961.6|29983|29963|29979|29959|5
1581452100000|2020-02-11 20:15:00|29983|29963|29983|29963|29983|29963|29983|29963|1
1581452400000|2020-02-11 20:20:00|29983.7|29963.7|29980|29960|29987.5|29967.5|29978.5|29958.5|12
1581453000000|2020-02-11 20:30:00|29980.5|29960.5|29982.1|29962.1|29982.1|29962.1|29980.5|29960.5|2
1581453300000|2020-02-11 20:35:00|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|29983.5|29963.5|1
1581453600000|2020-02-11 20:40:00|29982.5|29962.5|29979.5|29959.5|29982.5|29962.5|29979.5|29959.5|2
1581454200000|2020-02-11 20:50:00|29982.5|29962.5|29981.6|29961.6|29983|29963|29979.5|29959.5|7
1581454500000|2020-02-11 20:55:00|29982.1|29962.1|29983|29963|29983|29963|29982.1|29962.1|2
1581478200000|2020-02-12 03:30:00|29883.5|29863.5|29880.2|29860.2|29883.5|29863.5|29880|29860|14
1581478500000|2020-02-12 03:35:00|29877.5|29857.5|29880.2|29860.2|29881|29861|29874.5|29854.5|27
1581478800000|2020-02-12 03:40:00|29879.7|29859.7|29881.9|29861.9|29881.9|29861.9|29879.5|29859.5|7
1581479100000|2020-02-12 03:45:00|29880.5|29860.5|29877.4|29857.4|29884.7|29864.7|29877.4|29857.4|20
1581479400000|2020-02-12 03:50:00|29874.5|29854.5|29873|29853|29874.7|29854.7|29872.5|29852.5|9
1581479700000|2020-02-12 03:55:00|29872.5|29852.5|29873|29853|29873|29853|29872.5|29852.5|2
1581480000000|2020-02-12 04:00:00|29873.9|29853.9|29879.5|29859.5|29879.5|29859.5|29872.5|29852.5|8
1581480300000|2020-02-12 04:05:00|29880|29860|29882.5|29862.5|29885|29865|29880|29860|11
1581480600000|2020-02-12 04:10:00|29885|29865|29882.8|29862.8|29886|29866|29882.5|29862.5|15
1581480900000|2020-02-12 04:15:00|29882.5|29862.5|29880.2|29860.2|29882.5|29862.5|29880.2|29860.2|3
1581481200000|2020-02-12 04:20:00|29880.5|29860.5|29872.5|29852.5|29880.5|29860.5|29872.5|29852.5|9
1581481500000|2020-02-12 04:25:00|29873.5|29853.5|29882|29862|29882|29862|29873.5|29853.5|7
1581481800000|2020-02-12 04:30:00|29882.5|29862.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|4
1581482700000|2020-02-12 04:45:00|29877|29857|29872.5|29852.5|29877|29857|29872.5|29852.5|6
1581483000000|2020-02-12 04:50:00|29870.5|29850.5|29872.5|29852.5|29872.5|29852.5|29870.5|29850.5|2
1581483300000|2020-02-12 04:55:00|29873.5|29853.5|29872.5|29852.5|29873.5|29853.5|29872.5|29852.5|3
1581483600000|2020-02-12 05:00:00|29870.5|29850.5|29870.5|29850.5|29874.2|29854.2|29869|29849|11
1581483900000|2020-02-12 05:05:00|29870.2|29850.2|29870|29850|29870.5|29850.5|29869.8|29849.8|7
1581484200000|2020-02-12 05:10:00|29866.5|29846.5|29866.4|29846.4|29866.5|29846.5|29866.4|29846.4|2
1581484500000|2020-02-12 05:15:00|29866.5|29846.5|29863.3|29843.3|29868.3|29848.3|29862.5|29842.5|19
1581484800000|2020-02-12 05:20:00|29863.8|29843.8|29858.5|29838.5|29865.1|29845.1|29854.5|29834.5|18
1581485100000|2020-02-12 05:25:00|29860.6|29840.6|29857|29837|29862|29842|29857|29837|29
1581485400000|2020-02-12 05:30:00|29856.5|29836.5|29846.6|29826.6|29856.5|29836.5|29845|29825|24
1581485700000|2020-02-12 05:35:00|29847.9|29827.9|29849.5|29829.5|29849.5|29829.5|29847.5|29827.5|12
1581486000000|2020-02-12 05:40:00|29850|29830|29854.5|29834.5|29858.5|29838.5|29850|29830|20
1581486300000|2020-02-12 05:45:00|29854|29834|29864.5|29844.5|29866|29846|29854|29834|27
1581486600000|2020-02-12 05:50:00|29865|29845|29866.9|29846.9|29867.2|29847.2|29865|29845|7
1581486900000|2020-02-12 05:55:00|29865.7|29845.7|29869|29849|29874.5|29854.5|29865.7|29845.7|24
1581487200000|2020-02-12 06:00:00|29868.5|29848.5|29875.5|29855.5|29876.5|29856.5|29867.5|29847.5|14
1581487500000|2020-02-12 06:05:00|29875.9|29855.9|29869.8|29849.8|29878.5|29858.5|29866|29846|24
1581487800000|2020-02-12 06:10:00|29869.3|29849.3|29885.5|29865.5|29885.5|29865.5|29869.3|29849.3|41
1581488100000|2020-02-12 06:15:00|29884.8|29864.8|29890.5|29870.5|29895.5|29875.5|29882.2|29862.2|68
1581488400000|2020-02-12 06:20:00|29888.5|29868.5|29882.5|29862.5|29888.5|29868.5|29873.5|29853.5|23
1581488700000|2020-02-12 06:25:00|29880.8|29860.8|29899.2|29879.2|29900.5|29880.5|29880.5|29860.5|50
1581489000000|2020-02-12 06:30:00|29898.7|29878.7|29895.2|29875.2|29898.7|29878.7|29885.1|29865.1|34
1581489300000|2020-02-12 06:35:00|29894.7|29874.7|29884.7|29864.7|29894.7|29874.7|29884.7|29864.7|27
1581489600000|2020-02-12 06:40:00|29885.7|29865.7|29887.5|29867.5|29899.2|29879.2|29885.7|29865.7|45
1581489900000|2020-02-12 06:45:00|29889|29869|29886.5|29866.5|29892.5|29872.5|29886.5|29866.5|18
1581490200000|2020-02-12 06:50:00|29886|29866|29886|29866|29886.5|29866.5|29886|29866|9
1581490500000|2020-02-12 06:55:00|29887.5|29867.5|29893.5|29873.5|29893.5|29873.5|29887.5|29867.5|27
1581490800000|2020-02-12 07:00:00|29895.5|29875.5|29897.5|29877.5|29902|29882|29892.5|29872.5|23
1581491100000|2020-02-12 07:05:00|29898|29878|29898.5|29878.5|29905|29885|29898|29878|22
1581491400000|2020-02-12 07:10:00|29899|29879|29904|29884|29904.5|29884.5|29899|29879|18
1581491700000|2020-02-12 07:15:00|29904.7|29884.7|29908|29888|29912.4|29892.4|29904.7|29884.7|21
1581492000000|2020-02-12 07:20:00|29906.5|29886.5|29913.5|29893.5|29913.5|29893.5|29902|29882|28
1581492300000|2020-02-12 07:25:00|29914.5|29894.5|29914|29894|29914.7|29894.7|29908.7|29888.7|15
1581492600000|2020-02-12 07:30:00|29913|29893|29921.8|29901.8|29927.8|29907.8|29912|29892|24
1581492900000|2020-02-12 07:35:00|29919.7|29899.7|29915.4|29895.4|29919.7|29899.7|29912.3|29892.3|36
1581493200000|2020-02-12 07:40:00|29916.8|29896.8|29918.8|29898.8|29919.8|29899.8|29914|29894|27
1581493500000|2020-02-12 07:45:00|29919.8|29899.8|29923.8|29903.8|29923.8|29903.8|29919.8|29899.8|11
1581493800000|2020-02-12 07:50:00|29924.3|29904.3|29928.8|29908.8|29929.5|29909.5|29924.3|29904.3|16
1581494100000|2020-02-12 07:55:00|29929.5|29909.5|29926.8|29906.8|29929.5|29909.5|29923.5|29903.5|10
1581494400000|2020-02-12 08:00:00|29925.8|29905.8|29921.4|29901.4|29925.8|29905.8|29921.4|29901.4|27
1581494700000|2020-02-12 08:05:00|29922.9|29902.9|29938.9|29918.9|29938.9|29918.9|29922.1|29902.1|21
1581495000000|2020-02-12 08:10:00|29935.4|29915.4|29936.4|29916.4|29937.8|29917.8|29932.6|29912.6|24
1581495300000|2020-02-12 08:15:00|29935.1|29915.1|29943.3|29923.3|29943.3|29923.3|29933.3|29913.3|7
1581495600000|2020-02-12 08:20:00|29937.5|29917.5|29942|29922|29947.5|29927.5|29935.1|29915.1|16
1581495900000|2020-02-12 08:25:00|29942.2|29922.2|29942.2|29922.2|29943.3|29923.3|29930.4|29910.4|29
1581496200000|2020-02-12 08:30:00|29940.9|29920.9|29937.9|29917.9|29947.3|29927.3|29932.5|29912.5|47
1581496500000|2020-02-12 08:35:00|29938.5|29918.5|29942.2|29922.2|29942.2|29922.2|29938.5|29918.5|10
1581496800000|2020-02-12 08:40:00|29943|29923|29940.9|29920.9|29944.6|29924.6|29937.5|29917.5|15
1581497100000|2020-02-12 08:45:00|29938.3|29918.3|29937.6|29917.6|29940.9|29920.9|29937.6|29917.6|8
1581497400000|2020-02-12 08:50:00|29936.1|29916.1|29932.1|29912.1|29936.1|29916.1|29931.9|29911.9|10
1581497700000|2020-02-12 08:55:00|29928.5|29908.5|29926.5|29906.5|29928.5|29908.5|29923.5|29903.5|9
1581498000000|2020-02-12 09:00:00|29925.3|29905.3|29932|29912|29932|29912|29923.5|29903.5|7
1581498300000|2020-02-12 09:05:00|29935.2|29915.2|29923.3|29903.3|29937|29917|29919.6|29899.6|31
1581498600000|2020-02-12 09:10:00|29921.9|29901.9|29901|29881|29921.9|29901.9|29901|29881|8
1581498900000|2020-02-12 09:15:00|29902.8|29882.8|29916.9|29896.9|29921.4|29901.4|29902|29882|24
1581499200000|2020-02-12 09:20:00|29917.4|29897.4|29919.3|29899.3|29924.3|29904.3|29917.4|29897.4|16
1581499500000|2020-02-12 09:25:00|29920|29900|29926.4|29906.4|29929.5|29909.5|29919.3|29899.3|11
1581499800000|2020-02-12 09:30:00|29929.3|29909.3|29926.9|29906.9|29931.4|29911.4|29926.9|29906.9|8
1581500100000|2020-02-12 09:35:00|29925|29905|29924.3|29904.3|29925|29905|29924.3|29904.3|2
1581500400000|2020-02-12 09:40:00|29926.9|29906.9|29924.3|29904.3|29928.3|29908.3|29923.6|29903.6|12
1581500700000|2020-02-12 09:45:00|29922.6|29902.6|29924.3|29904.3|29926.4|29906.4|29921.4|29901.4|5
1581501000000|2020-02-12 09:50:00|29928|29908|29927.4|29907.4|29928|29908|29927.4|29907.4|2
1581501300000|2020-02-12 09:55:00|29929.9|29909.9|29927.5|29907.5|29931.5|29911.5|29922.5|29902.5|5
1581501600000|2020-02-12 10:00:00|29932.5|29912.5|29930.9|29910.9|29932.5|29912.5|29930.9|29910.9|3
1581502200000|2020-02-12 10:10:00|29932.8|29912.8|29932.8|29912.8|29933.1|29913.1|29929.3|29909.3|15
1581502500000|2020-02-12 10:15:00|29932.5|29912.5|29933.3|29913.3|29933.5|29913.5|29930.9|29910.9|10
1581503100000|2020-02-12 10:25:00|29934|29914|29928|29908|29934.5|29914.5|29928|29908|12
1581503400000|2020-02-12 10:30:00|29929|29909|29928.3|29908.3|29930.2|29910.2|29927.2|29907.2|7
1581503700000|2020-02-12 10:35:00|29929.3|29909.3|29930.9|29910.9|29932.7|29912.7|29929.3|29909.3|8
1581504900000|2020-02-12 10:55:00|29929.5|29909.5|29926.6|29906.6|29930.9|29910.9|29926.5|29906.5|10
1581505200000|2020-02-12 11:00:00|29927.9|29907.9|29927.9|29907.9|29928.9|29908.9|29927.9|29907.9|3
1581505500000|2020-02-12 11:05:00|29928.5|29908.5|29930.1|29910.1|29930.1|29910.1|29928.5|29908.5|3
1581505800000|2020-02-12 11:10:00|29928.7|29908.7|29927.5|29907.5|29928.7|29908.7|29927.5|29907.5|2
1581506400000|2020-02-12 11:20:00|29928.3|29908.3|29927.5|29907.5|29930.1|29910.1|29927.5|29907.5|4
1581506700000|2020-02-12 11:25:00|29928.3|29908.3|29930.1|29910.1|29930.1|29910.1|29927.5|29907.5|5
1581507300000|2020-02-12 11:35:00|29931.4|29911.4|29930.1|29910.1|29932.5|29912.5|29930.1|29910.1|4
1581507900000|2020-02-12 11:45:00|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|1
1581510600000|2020-02-12 12:30:00|29930.9|29910.9|29932.9|29912.9|29932.9|29912.9|29930.9|29910.9|4
1581510900000|2020-02-12 12:35:00|29931.2|29911.2|29930.5|29910.5|29931.2|29911.2|29927.9|29907.9|16
1581511200000|2020-02-12 12:40:00|29929.6|29909.6|29927.9|29907.9|29930.5|29910.5|29927.9|29907.9|6
1581511800000|2020-02-12 12:50:00|29927.5|29907.5|29927.5|29907.5|29928.5|29908.5|29925.6|29905.6|11
1581512400000|2020-02-12 13:00:00|29927.4|29907.4|29928.7|29908.7|29928.7|29908.7|29927.4|29907.4|2
1581512700000|2020-02-12 13:05:00|29930.4|29910.4|29930.4|29910.4|29930.4|29910.4|29930.4|29910.4|1
1581513000000|2020-02-12 13:10:00|29931.9|29911.9|29932.8|29912.8|29932.8|29912.8|29931.9|29911.9|2
1581513600000|2020-02-12 13:20:00|29935.3|29915.3|29932.5|29912.5|29935.5|29915.5|29932.5|29912.5|7
1581514200000|2020-02-12 13:30:00|29935|29915|29933.8|29913.8|29935|29915|29932.5|29912.5|3
1581514500000|2020-02-12 13:35:00|29932.5|29912.5|29928.9|29908.9|29932.5|29912.5|29927.8|29907.8|5
1581514800000|2020-02-12 13:40:00|29927.8|29907.8|29927.8|29907.8|29927.8|29907.8|29927.8|29907.8|1
1581515400000|2020-02-12 13:50:00|29928.9|29908.9|29927.8|29907.8|29928.9|29908.9|29927.8|29907.8|2
1581515700000|2020-02-12 13:55:00|29927.9|29907.9|29929.5|29909.5|29930.1|29910.1|29927.8|29907.8|12
1581516000000|2020-02-12 14:00:00|29928|29908|29928|29908|29928|29908|29928|29908|1
1581516300000|2020-02-12 14:05:00|29930.5|29910.5|29934|29914|29934|29914|29930.5|29910.5|4
1581516600000|2020-02-12 14:10:00|29933|29913|29933.4|29913.4|29934|29914|29933|29913|5
1581516900000|2020-02-12 14:15:00|29934|29914|29935.5|29915.5|29935.5|29915.5|29934|29914|3
1581517800000|2020-02-12 14:30:00|29934.5|29914.5|29933.9|29913.9|29934.5|29914.5|29933.9|29913.9|2
1581518100000|2020-02-12 14:35:00|29927.6|29907.6|29929.1|29909.1|29929.1|29909.1|29926.1|29906.1|7
1581518400000|2020-02-12 14:40:00|29930.6|29910.6|29932.1|29912.1|29932.1|29912.1|29930.6|29910.6|2
1581519000000|2020-02-12 14:50:00|29928|29908|29932.1|29912.1|29932.1|29912.1|29928|29908|4
1581519300000|2020-02-12 14:55:00|29933.6|29913.6|29932.3|29912.3|29937.2|29917.2|29932.3|29912.3|9
1581519600000|2020-02-12 15:00:00|29933.5|29913.5|29932.5|29912.5|29933.5|29913.5|29927.6|29907.6|17
1581519900000|2020-02-12 15:05:00|29934.5|29914.5|29933.8|29913.8|29937.6|29917.6|29933.8|29913.8|6
1581520200000|2020-02-12 15:10:00|29934.8|29914.8|29936.2|29916.2|29936.5|29916.5|29933.5|29913.5|9
1581520500000|2020-02-12 15:15:00|29935|29915|29933.7|29913.7|29938.1|29918.1|29932.5|29912.5|12
1581520800000|2020-02-12 15:20:00|29935.2|29915.2|29932.5|29912.5|29937.5|29917.5|29932.5|29912.5|14
1581521100000|2020-02-12 15:25:00|29932.4|29912.4|29932.5|29912.5|29932.5|29912.5|29932.4|29912.4|2
1581521700000|2020-02-12 15:35:00|29930|29910|29932.5|29912.5|29932.5|29912.5|29930|29910|3
1581523200000|2020-02-12 16:00:00|29932.4|29912.4|29925|29905|29932.4|29912.4|29925|29905|10
1581524100000|2020-02-12 16:15:00|29922.5|29902.5|29915|29895|29922.5|29902.5|29907.5|29887.5|23
1581524400000|2020-02-12 16:20:00|29914|29894|29910.1|29890.1|29914|29894|29907.5|29887.5|8
1581525000000|2020-02-12 16:30:00|29914.5|29894.5|29917.5|29897.5|29917.5|29897.5|29914.5|29894.5|3
1581525600000|2020-02-12 16:40:00|29918.7|29898.7|29922.5|29902.5|29925|29905|29917.5|29897.5|10
1581525900000|2020-02-12 16:45:00|29925|29905|29922.5|29902.5|29925|29905|29922.5|29902.5|9
1581526200000|2020-02-12 16:50:00|29925|29905|29927.5|29907.5|29927.5|29907.5|29925|29905|3
1581526500000|2020-02-12 16:55:00|29925.5|29905.5|29925|29905|29927.5|29907.5|29922.6|29902.6|9
1581526800000|2020-02-12 17:00:00|29925.1|29905.1|29925.1|29905.1|29925.1|29905.1|29925.1|29905.1|1
1581527100000|2020-02-12 17:05:00|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|1
1581527400000|2020-02-12 17:10:00|29922|29902|29927.2|29907.2|29927.2|29907.2|29916.4|29896.4|9
1581527700000|2020-02-12 17:15:00|29926.7|29906.7|29926.7|29906.7|29927.2|29907.2|29926.7|29906.7|3
1581528000000|2020-02-12 17:20:00|29930.7|29910.7|29928.8|29908.8|29933.3|29913.3|29928.7|29908.7|5
1581528300000|2020-02-12 17:25:00|29928.9|29908.9|29922|29902|29929|29909|29922|29902|5
1581528600000|2020-02-12 17:30:00|29921.7|29901.7|29921.7|29901.7|29921.7|29901.7|29921.7|29901.7|1
1581528900000|2020-02-12 17:35:00|29920.7|29900.7|29918.3|29898.3|29920.7|29900.7|29918.3|29898.3|5
1581529500000|2020-02-12 17:45:00|29919.8|29899.8|29919.8|29899.8|29920.4|29900.4|29919.8|29899.8|3
1581529800000|2020-02-12 17:50:00|29919.3|29899.3|29920.7|29900.7|29920.7|29900.7|29918|29898|3
1581530100000|2020-02-12 17:55:00|29921.2|29901.2|29914.5|29894.5|29922.2|29902.2|29914.5|29894.5|6
1581530400000|2020-02-12 18:00:00|29915.8|29895.8|29920.7|29900.7|29922.2|29902.2|29915.8|29895.8|7
1581530700000|2020-02-12 18:05:00|29919.3|29899.3|29918.3|29898.3|29919.3|29899.3|29918.3|29898.3|2
1581531000000|2020-02-12 18:10:00|29919.3|29899.3|29922|29902|29923|29903|29916.2|29896.2|6
1581531300000|2020-02-12 18:15:00|29922.4|29902.4|29918.9|29898.9|29923.2|29903.2|29918.9|29898.9|6
1581531600000|2020-02-12 18:20:00|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|1
1581531900000|2020-02-12 18:25:00|29919.9|29899.9|29919.5|29899.5|29921.7|29901.7|29919.5|29899.5|6
1581532500000|2020-02-12 18:35:00|29919.9|29899.9|29918.4|29898.4|29919.9|29899.9|29918.4|29898.4|2
1581532800000|2020-02-12 18:40:00|29918.1|29898.1|29919.2|29899.2|29919.2|29899.2|29918.1|29898.1|2
1581533700000|2020-02-12 18:55:00|29921.3|29901.3|29922.5|29902.5|29922.5|29902.5|29919.7|29899.7|5
1581534000000|2020-02-12 19:00:00|29920|29900|29921.8|29901.8|29921.8|29901.8|29920|29900|2
1581534900000|2020-02-12 19:15:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1581535200000|2020-02-12 19:20:00|29921.8|29901.8|29920|29900|29922.7|29902.7|29920|29900|4
1581535500000|2020-02-12 19:25:00|29918|29898|29920|29900|29920|29900|29918|29898|3
1581536400000|2020-02-12 19:40:00|29918|29898|29918|29898|29918|29898|29918|29898|1
1581537300000|2020-02-12 19:55:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1581537600000|2020-02-12 20:00:00|29920.5|29900.5|29915.5|29895.5|29922.5|29902.5|29915.5|29895.5|11
1581538500000|2020-02-12 20:15:00|29910.9|29890.9|29912.5|29892.5|29912.5|29892.5|29910.5|29890.5|3
1581539100000|2020-02-12 20:25:00|29910.5|29890.5|29912.5|29892.5|29912.5|29892.5|29910.5|29890.5|2
1581539400000|2020-02-12 20:30:00|29919.4|29899.4|29915.5|29895.5|29920.5|29900.5|29915.5|29895.5|3
1581540300000|2020-02-12 20:45:00|29916.3|29896.3|29916.3|29896.3|29916.3|29896.3|29916.3|29896.3|1
1581564600000|2020-02-13 03:30:00|29916.5|29896.5|29916.5|29896.5|29916.5|29896.5|29916.5|29896.5|1
1581564900000|2020-02-13 03:35:00|29915.3|29895.3|29911.5|29891.5|29915.3|29895.3|29910.5|29890.5|6
1581565200000|2020-02-13 03:40:00|29908.5|29888.5|29905|29885|29908.5|29888.5|29905|29885|9
1581565500000|2020-02-13 03:45:00|29906|29886|29908|29888|29910|29890|29903.1|29883.1|26
1581565800000|2020-02-13 03:50:00|29908.5|29888.5|29912|29892|29912|29892|29908.5|29888.5|8
1581566100000|2020-02-13 03:55:00|29916.8|29896.8|29923.5|29903.5|29923.5|29903.5|29914|29894|13
1581566400000|2020-02-13 04:00:00|29923|29903|29924.5|29904.5|29931.5|29911.5|29923|29903|12
1581566700000|2020-02-13 04:05:00|29922.7|29902.7|29932.2|29912.2|29933|29913|29922.7|29902.7|18
1581567000000|2020-02-13 04:10:00|29932.7|29912.7|29932.2|29912.2|29936.7|29916.7|29930|29910|15
1581567300000|2020-02-13 04:15:00|29933.2|29913.2|29937.2|29917.2|29937.2|29917.2|29933.2|29913.2|6
1581567600000|2020-02-13 04:20:00|29937.7|29917.7|29936|29916|29939|29919|29934|29914|37
1581567900000|2020-02-13 04:25:00|29935.5|29915.5|29938|29918|29939|29919|29935.5|29915.5|8
1581568200000|2020-02-13 04:30:00|29939|29919|29941.5|29921.5|29943|29923|29939|29919|11
1581568500000|2020-02-13 04:35:00|29942.2|29922.2|29940|29920|29943|29923|29939.5|29919.5|13
1581569100000|2020-02-13 04:45:00|29940.5|29920.5|29941.5|29921.5|29949|29929|29936.5|29916.5|21
1581569700000|2020-02-13 04:55:00|29939|29919|29943.5|29923.5|29944.5|29924.5|29938.5|29918.5|8
1581570000000|2020-02-13 05:00:00|29943|29923|29946.5|29926.5|29947|29927|29943|29923|8
1581570300000|2020-02-13 05:05:00|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|1
1581570600000|2020-02-13 05:10:00|29943.5|29923.5|29939|29919|29943.5|29923.5|29938.5|29918.5|13
1581570900000|2020-02-13 05:15:00|29938.5|29918.5|29937.5|29917.5|29938.5|29918.5|29936.5|29916.5|6
1581571200000|2020-02-13 05:20:00|29937|29917|29937|29917|29937|29917|29937|29917|1
1581571500000|2020-02-13 05:25:00|29941|29921|29947|29927|29947|29927|29941|29921|11
1581571800000|2020-02-13 05:30:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29947|29927|2
1581572100000|2020-02-13 05:35:00|29946|29926|29943|29923|29946|29926|29942.5|29922.5|11
1581572400000|2020-02-13 05:40:00|29944|29924|29943.5|29923.5|29944|29924|29941.5|29921.5|9
1581572700000|2020-02-13 05:45:00|29943.3|29923.3|29938.3|29918.3|29943.3|29923.3|29936|29916|25
1581573000000|2020-02-13 05:50:00|29937.8|29917.8|29937.9|29917.9|29937.9|29917.9|29936.5|29916.5|4
1581573600000|2020-02-13 06:00:00|29941|29921|29941|29921|29941.5|29921.5|29941|29921|3
1581573900000|2020-02-13 06:05:00|29941.5|29921.5|29948|29928|29949.3|29929.3|29941.5|29921.5|14
1581574200000|2020-02-13 06:10:00|29948.5|29928.5|29948.5|29928.5|29949|29929|29948.5|29928.5|3
1581574500000|2020-02-13 06:15:00|29949.3|29929.3|29944|29924|29950.5|29930.5|29944|29924|21
1581574800000|2020-02-13 06:20:00|29943.5|29923.5|29944.8|29924.8|29947.5|29927.5|29943.5|29923.5|10
1581575100000|2020-02-13 06:25:00|29944.3|29924.3|29946|29926|29946|29926|29943|29923|9
1581575400000|2020-02-13 06:30:00|29946.5|29926.5|29947|29927|29950.5|29930.5|29945.5|29925.5|15
1581575700000|2020-02-13 06:35:00|29948.3|29928.3|29946.5|29926.5|29955.8|29935.8|29946.5|29926.5|11
1581576000000|2020-02-13 06:40:00|29946|29926|29947|29927|29948|29928|29943.8|29923.8|15
1581576300000|2020-02-13 06:45:00|29946.5|29926.5|29947|29927|29947|29927|29946.5|29926.5|2
1581576600000|2020-02-13 06:50:00|29946|29926|29944.8|29924.8|29946|29926|29944|29924|10
1581576900000|2020-02-13 06:55:00|29944.5|29924.5|29944.5|29924.5|29946|29926|29942.5|29922.5|9
1581577200000|2020-02-13 07:00:00|29944|29924|29945.7|29925.7|29946.2|29926.2|29936|29916|25
1581577500000|2020-02-13 07:05:00|29946|29926|29944.5|29924.5|29952.2|29932.2|29942.5|29922.5|38
1581577800000|2020-02-13 07:10:00|29944|29924|29942|29922|29946.5|29926.5|29942|29922|15
1581578100000|2020-02-13 07:15:00|29942.4|29922.4|29942.7|29922.7|29944.5|29924.5|29942|29922|9
1581578700000|2020-02-13 07:25:00|29942.5|29922.5|29942.9|29922.9|29945.6|29925.6|29937.5|29917.5|20
1581579000000|2020-02-13 07:30:00|29944|29924|29941.3|29921.3|29944.4|29924.4|29936.9|29916.9|15
1581579300000|2020-02-13 07:35:00|29940.9|29920.9|29935|29915|29940.9|29920.9|29932.4|29912.4|8
1581579600000|2020-02-13 07:40:00|29934.7|29914.7|29930.4|29910.4|29934.7|29914.7|29922.4|29902.4|19
1581579900000|2020-02-13 07:45:00|29932.1|29912.1|29932.8|29912.8|29935.4|29915.4|29932.1|29912.1|10
1581580200000|2020-02-13 07:50:00|29933.8|29913.8|29932.8|29912.8|29933.8|29913.8|29932.8|29912.8|2
1581580500000|2020-02-13 07:55:00|29931.4|29911.4|29936.3|29916.3|29936.3|29916.3|29929.5|29909.5|18
1581580800000|2020-02-13 08:00:00|29935.6|29915.6|29939|29919|29939|29919|29932.4|29912.4|9
1581581100000|2020-02-13 08:05:00|29940|29920|29923.5|29903.5|29942.6|29922.6|29923.4|29903.4|25
1581581400000|2020-02-13 08:10:00|29923.4|29903.4|29925|29905|29928.4|29908.4|29915.5|29895.5|27
1581581700000|2020-02-13 08:15:00|29924.6|29904.6|29921.3|29901.3|29926|29906|29916.3|29896.3|21
1581582000000|2020-02-13 08:20:00|29919|29899|29917.1|29897.1|29919|29899|29913.6|29893.6|16
1581582300000|2020-02-13 08:25:00|29915.3|29895.3|29914.6|29894.6|29915.3|29895.3|29912.1|29892.1|8
1581582600000|2020-02-13 08:30:00|29913.6|29893.6|29912.1|29892.1|29913.7|29893.7|29911.2|29891.2|5
1581582900000|2020-02-13 08:35:00|29911.2|29891.2|29916|29896|29916.7|29896.7|29903.2|29883.2|25
1581583200000|2020-02-13 08:40:00|29916.2|29896.2|29912.2|29892.2|29916.2|29896.2|29912.2|29892.2|4
1581583500000|2020-02-13 08:45:00|29910.3|29890.3|29907.2|29887.2|29910.3|29890.3|29902.5|29882.5|9
1581583800000|2020-02-13 08:50:00|29905.4|29885.4|29907.6|29887.6|29907.6|29887.6|29904.7|29884.7|10
1581584400000|2020-02-13 09:00:00|29908.3|29888.3|29910.4|29890.4|29910.4|29890.4|29908.3|29888.3|2
1581585000000|2020-02-13 09:10:00|29912.7|29892.7|29903.1|29883.1|29915.4|29895.4|29900.5|29880.5|8
1581585300000|2020-02-13 09:15:00|29906|29886|29909.8|29889.8|29911.7|29891.7|29902.9|29882.9|12
1581585600000|2020-02-13 09:20:00|29912.1|29892.1|29911.7|29891.7|29912.4|29892.4|29911.7|29891.7|4
1581585900000|2020-02-13 09:25:00|29913.2|29893.2|29915.3|29895.3|29915.8|29895.8|29912.5|29892.5|8
1581586200000|2020-02-13 09:30:00|29915.2|29895.2|29915.4|29895.4|29915.4|29895.4|29914.3|29894.3|3
1581586800000|2020-02-13 09:40:00|29915.1|29895.1|29915.4|29895.4|29915.4|29895.4|29914.1|29894.1|5
1581587100000|2020-02-13 09:45:00|29916.6|29896.6|29915.9|29895.9|29918.2|29898.2|29915.9|29895.9|4
1581587400000|2020-02-13 09:50:00|29916.7|29896.7|29919|29899|29919|29899|29916.7|29896.7|4
1581587700000|2020-02-13 09:55:00|29920.4|29900.4|29917.9|29897.9|29920.4|29900.4|29917.1|29897.1|5
1581588300000|2020-02-13 10:05:00|29917.1|29897.1|29917.9|29897.9|29917.9|29897.9|29917.1|29897.1|2
1581588600000|2020-02-13 10:10:00|29919.3|29899.3|29934.1|29914.1|29937.6|29917.6|29919.3|29899.3|43
1581588900000|2020-02-13 10:15:00|29935.5|29915.5|29940.3|29920.3|29940.3|29920.3|29935.3|29915.3|14
1581589200000|2020-02-13 10:20:00|29943.8|29923.8|29949|29929|29950|29930|29943.8|29923.8|9
1581589500000|2020-02-13 10:25:00|29947|29927|29940.3|29920.3|29948.3|29928.3|29940.3|29920.3|20
1581589800000|2020-02-13 10:30:00|29939.3|29919.3|29937.3|29917.3|29941|29921|29937.3|29917.3|12
1581590100000|2020-02-13 10:35:00|29932.8|29912.8|29945.4|29925.4|29945.4|29925.4|29928.6|29908.6|23
1581590400000|2020-02-13 10:40:00|29945.1|29925.1|29944.7|29924.7|29945.1|29925.1|29944.7|29924.7|4
1581590700000|2020-02-13 10:45:00|29946.1|29926.1|29951.3|29931.3|29951.3|29931.3|29946.1|29926.1|8
1581591000000|2020-02-13 10:50:00|29953.2|29933.2|29948.5|29928.5|29953.5|29933.5|29948.2|29928.2|7
1581591300000|2020-02-13 10:55:00|29945.1|29925.1|29942.3|29922.3|29945.1|29925.1|29942.3|29922.3|3
1581591600000|2020-02-13 11:00:00|29943|29923|29949.2|29929.2|29950.9|29930.9|29943|29923|10
1581591900000|2020-02-13 11:05:00|29948.6|29928.6|29947.5|29927.5|29948.6|29928.6|29947.3|29927.3|3
1581592200000|2020-02-13 11:10:00|29948.3|29928.3|29946.3|29926.3|29948.3|29928.3|29946.3|29926.3|4
1581592500000|2020-02-13 11:15:00|29945.8|29925.8|29945|29925|29946.5|29926.5|29945|29925|3
1581593400000|2020-02-13 11:30:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581593700000|2020-02-13 11:35:00|29945.5|29925.5|29943.5|29923.5|29946.5|29926.5|29943.5|29923.5|10
1581594000000|2020-02-13 11:40:00|29941|29921|29934.7|29914.7|29941|29921|29934.7|29914.7|7
1581594300000|2020-02-13 11:45:00|29936.1|29916.1|29937.7|29917.7|29937.9|29917.9|29936.1|29916.1|4
1581594600000|2020-02-13 11:50:00|29938|29918|29931.3|29911.3|29938|29918|29931.3|29911.3|4
1581595500000|2020-02-13 12:05:00|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|1
1581596400000|2020-02-13 12:20:00|29937.4|29917.4|29937.4|29917.4|29937.4|29917.4|29937.4|29917.4|1
1581596700000|2020-02-13 12:25:00|29940|29920|29940|29920|29940|29920|29940|29920|1
1581597000000|2020-02-13 12:30:00|29943.5|29923.5|29944.7|29924.7|29946.3|29926.3|29943.5|29923.5|4
1581597300000|2020-02-13 12:35:00|29946.3|29926.3|29943.5|29923.5|29946.3|29926.3|29941.7|29921.7|5
1581597600000|2020-02-13 12:40:00|29940.7|29920.7|29920.3|29900.3|29940.7|29920.7|29920.3|29900.3|9
1581597900000|2020-02-13 12:45:00|29927.3|29907.3|29928.7|29908.7|29928.7|29908.7|29927.3|29907.3|2
1581598200000|2020-02-13 12:50:00|29927.3|29907.3|29927.3|29907.3|29927.3|29907.3|29927.3|29907.3|1
1581598500000|2020-02-13 12:55:00|29929.7|29909.7|29937.3|29917.3|29938.2|29918.2|29929.7|29909.7|9
1581598800000|2020-02-13 13:00:00|29936.1|29916.1|29937.3|29917.3|29937.3|29917.3|29934.7|29914.7|11
1581599100000|2020-02-13 13:05:00|29934.7|29914.7|29934.7|29914.7|29934.7|29914.7|29930.1|29910.1|8
1581600000000|2020-02-13 13:20:00|29932.3|29912.3|29932.3|29912.3|29932.3|29912.3|29932.3|29912.3|1
1581600300000|2020-02-13 13:25:00|29931.3|29911.3|29937.5|29887.5|29942.3|29911.3|29925.5|29887.5|16
1581600600000|2020-02-13 13:30:00|29940.3|29890.3|29926.3|29906.3|29942.5|29906.3|29926.3|29890.3|5
1581600900000|2020-02-13 13:35:00|29929.7|29909.7|29926.3|29906.3|29929.7|29909.7|29926.3|29906.3|2
1581601200000|2020-02-13 13:40:00|29923.2|29903.2|29922.5|29902.5|29923.2|29903.2|29920.9|29900.9|4
1581601500000|2020-02-13 13:45:00|29921.3|29901.3|29921.3|29901.3|29921.3|29901.3|29919.8|29899.8|3
1581601800000|2020-02-13 13:50:00|29919.8|29899.8|29920.8|29900.8|29920.8|29900.8|29919.8|29899.8|2
1581602100000|2020-02-13 13:55:00|29921.5|29901.5|29920.8|29900.8|29922.7|29902.7|29920.8|29900.8|4
1581602400000|2020-02-13 14:00:00|29919.8|29899.8|29922.5|29902.5|29922.5|29902.5|29917.5|29897.5|10
1581602700000|2020-02-13 14:05:00|29923.2|29903.2|29922.5|29902.5|29923.2|29903.2|29921|29901|4
1581603300000|2020-02-13 14:15:00|29925.8|29905.8|29927.5|29907.5|29933.5|29913.5|29925.8|29905.8|8
1581603600000|2020-02-13 14:20:00|29926.4|29906.4|29927.5|29907.5|29927.5|29907.5|29926.4|29906.4|2
1581603900000|2020-02-13 14:25:00|29928.7|29908.7|29928|29908|29928.8|29908.8|29928|29908|3
1581604200000|2020-02-13 14:30:00|29927.4|29907.4|29926.6|29906.6|29927.4|29907.4|29926.6|29906.6|5
1581604800000|2020-02-13 14:40:00|29928|29908|29928|29908|29928|29908|29927.4|29907.4|3
1581605100000|2020-02-13 14:45:00|29927.4|29907.4|29924.5|29904.5|29927.4|29907.4|29924.5|29904.5|6
1581605400000|2020-02-13 14:50:00|29923.9|29903.9|29923.5|29903.5|29924.5|29904.5|29923.5|29903.5|4
1581605700000|2020-02-13 14:55:00|29922|29902|29922.5|29902.5|29924.1|29904.1|29920.5|29900.5|9
1581606000000|2020-02-13 15:00:00|29924|29904|29933.3|29913.3|29934.5|29914.5|29924|29904|24
1581606300000|2020-02-13 15:05:00|29934.5|29914.5|29929.5|29909.5|29934.5|29914.5|29927.5|29907.5|6
1581606600000|2020-02-13 15:10:00|29929.9|29909.9|29931.1|29911.1|29934|29914|29929|29909|8
1581606900000|2020-02-13 15:15:00|29929.5|29909.5|29931.9|29911.9|29936.1|29916.1|29929|29909|14
1581607200000|2020-02-13 15:20:00|29932.5|29912.5|29936.2|29916.2|29937.5|29917.5|29932.5|29912.5|5
1581607500000|2020-02-13 15:25:00|29937.5|29917.5|29934.5|29914.5|29937.5|29917.5|29932.4|29912.4|5
1581607800000|2020-02-13 15:30:00|29934.8|29914.8|29938.5|29918.5|29941.4|29921.4|29934.8|29914.8|9
1581608100000|2020-02-13 15:35:00|29941.5|29921.5|29938.5|29918.5|29941.5|29921.5|29938.5|29918.5|5
1581608400000|2020-02-13 15:40:00|29940|29920|29938.5|29918.5|29941.5|29921.5|29937.3|29917.3|9
1581608700000|2020-02-13 15:45:00|29940|29920|29936.9|29916.9|29940|29920|29936.9|29916.9|6
1581609000000|2020-02-13 15:50:00|29937.5|29917.5|29937.5|29917.5|29937.5|29917.5|29937.5|29917.5|1
1581609300000|2020-02-13 15:55:00|29940|29920|29933.1|29913.1|29940|29920|29933.1|29913.1|7
1581609600000|2020-02-13 16:00:00|29932.4|29912.4|29933|29913|29933|29913|29932.4|29912.4|2
1581609900000|2020-02-13 16:05:00|29932.4|29912.4|29933|29913|29933|29913|29932.4|29912.4|2
1581610200000|2020-02-13 16:10:00|29935.6|29915.6|29933.1|29913.1|29935.6|29915.6|29932.7|29912.7|3
1581610500000|2020-02-13 16:15:00|29938|29918|29938|29918|29938|29918|29938|29918|1
1581610800000|2020-02-13 16:20:00|29940|29920|29940|29920|29940|29920|29935.6|29915.6|7
1581611100000|2020-02-13 16:25:00|29938|29918|29936|29916|29942.4|29922.4|29936|29916|8
1581611400000|2020-02-13 16:30:00|29936.5|29916.5|29934.5|29914.5|29936.5|29916.5|29930.6|29910.6|14
1581611700000|2020-02-13 16:35:00|29932.8|29912.8|29934.5|29914.5|29934.5|29914.5|29932.8|29912.8|2
1581612000000|2020-02-13 16:40:00|29933|29913|29934.5|29914.5|29934.5|29914.5|29932|29912|5
1581612300000|2020-02-13 16:45:00|29935.1|29915.1|29937|29917|29937|29917|29935.1|29915.1|2
1581612600000|2020-02-13 16:50:00|29937.7|29917.7|29937|29917|29937.7|29917.7|29937|29917|2
1581613200000|2020-02-13 17:00:00|29937.5|29917.5|29934.5|29914.5|29937.5|29917.5|29934.5|29914.5|3
1581613500000|2020-02-13 17:05:00|29935.7|29915.7|29937.5|29917.5|29939.7|29919.7|29935.7|29915.7|7
1581614700000|2020-02-13 17:25:00|29938.5|29918.5|29938.2|29918.2|29938.5|29918.5|29938.2|29918.2|2
1581615000000|2020-02-13 17:30:00|29938|29918|29940.1|29920.1|29940.8|29920.8|29937.3|29917.3|13
1581615300000|2020-02-13 17:35:00|29938.5|29918.5|29938.2|29918.2|29938.5|29918.5|29938.2|29918.2|2
1581615900000|2020-02-13 17:45:00|29940|29920|29937.7|29917.7|29940|29920|29937.7|29917.7|2
1581616200000|2020-02-13 17:50:00|29940.8|29920.8|29944.2|29924.2|29944.2|29924.2|29940.8|29920.8|2
1581616500000|2020-02-13 17:55:00|29943.6|29923.6|29945.5|29925.5|29947.4|29927.4|29941.7|29921.7|9
1581616800000|2020-02-13 18:00:00|29946.8|29926.8|29946.8|29926.8|29946.8|29926.8|29946.8|29926.8|1
1581617400000|2020-02-13 18:10:00|29944.3|29924.3|29941.8|29921.8|29944.3|29924.3|29941.8|29921.8|4
1581617700000|2020-02-13 18:15:00|29942.7|29922.7|29946.8|29926.8|29947.4|29927.4|29942.7|29922.7|6
1581618300000|2020-02-13 18:25:00|29945.5|29925.5|29941.8|29921.8|29945.5|29925.5|29941.8|29921.8|3
1581618600000|2020-02-13 18:30:00|29942.7|29922.7|29944.2|29924.2|29944.2|29924.2|29942.4|29922.4|7
1581619200000|2020-02-13 18:40:00|29942.7|29922.7|29941.8|29921.8|29942.7|29922.7|29941.5|29921.5|3
1581620100000|2020-02-13 18:55:00|29942.1|29922.1|29942.1|29922.1|29942.1|29922.1|29942.1|29922.1|1
1581620400000|2020-02-13 19:00:00|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|29943.7|29923.7|3
1581620700000|2020-02-13 19:05:00|29944.9|29924.9|29946.4|29926.4|29946.4|29926.4|29944.9|29924.9|3
1581621000000|2020-02-13 19:10:00|29946.9|29926.9|29947.9|29927.9|29947.9|29927.9|29946.9|29926.9|2
1581622200000|2020-02-13 19:30:00|29948.9|29928.9|29948.9|29928.9|29948.9|29928.9|29948.9|29928.9|1
1581622500000|2020-02-13 19:35:00|29947.4|29927.4|29946.4|29926.4|29947.4|29927.4|29946.4|29926.4|2
1581622800000|2020-02-13 19:40:00|29946.9|29926.9|29948.9|29928.9|29948.9|29928.9|29946.9|29926.9|3
1581624000000|2020-02-13 20:00:00|29949|29929|29946.6|29926.6|29949|29929|29946.6|29926.6|17
1581624900000|2020-02-13 20:15:00|29947.1|29927.1|29948|29928|29948|29928|29947.1|29927.1|2
1581625200000|2020-02-13 20:20:00|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|29944.5|29924.5|1
1581625500000|2020-02-13 20:25:00|29945.2|29925.2|29945.2|29925.2|29945.2|29925.2|29945.2|29925.2|1
1581625800000|2020-02-13 20:30:00|29944.5|29924.5|29945.2|29925.2|29945.2|29925.2|29944.5|29924.5|2
1581626100000|2020-02-13 20:35:00|29945.7|29925.7|29944.5|29924.5|29946.7|29926.7|29944.5|29924.5|5
1581626400000|2020-02-13 20:40:00|29945|29925|29947.1|29927.1|29949.3|29929.3|29945|29925|6
1581627000000|2020-02-13 20:50:00|29949.3|29929.3|29947.1|29927.1|29949.3|29929.3|29947.1|29927.1|3
1581627300000|2020-02-13 20:55:00|29949.3|29929.3|29951.6|29931.6|29952.9|29932.9|29949.3|29929.3|6
1581651000000|2020-02-14 03:30:00|29939.5|29919.5|29935.5|29915.5|29939.5|29919.5|29932.5|29912.5|19
1581651300000|2020-02-14 03:35:00|29937|29917|29936.5|29916.5|29938|29918|29932.5|29912.5|24
1581651600000|2020-02-14 03:40:00|29936|29916|29936|29916|29936.5|29916.5|29935.3|29915.3|5
1581651900000|2020-02-14 03:45:00|29934.3|29914.3|29933.5|29913.5|29936|29916|29932.5|29912.5|13
1581652200000|2020-02-14 03:50:00|29934|29914|29939.5|29919.5|29939.5|29919.5|29933.5|29913.5|13
1581652800000|2020-02-14 04:00:00|29942|29922|29945|29925|29948|29928|29941.5|29921.5|10
1581653100000|2020-02-14 04:05:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581653700000|2020-02-14 04:15:00|29947|29927|29947.2|29927.2|29949|29929|29947|29927|5
1581654000000|2020-02-14 04:20:00|29947|29927|29947|29927|29947|29927|29946.5|29926.5|3
1581654300000|2020-02-14 04:25:00|29946|29926|29946|29926|29946|29926|29946|29926|1
1581654600000|2020-02-14 04:30:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581655200000|2020-02-14 04:40:00|29945.5|29925.5|29942|29922|29945.5|29925.5|29942|29922|4
1581655800000|2020-02-14 04:50:00|29943.5|29923.5|29942.5|29922.5|29947|29927|29942.5|29922.5|8
1581656100000|2020-02-14 04:55:00|29946|29926|29946.5|29926.5|29946.5|29926.5|29946|29926|2
1581656400000|2020-02-14 05:00:00|29947|29927|29952.5|29932.5|29952.5|29932.5|29947|29927|7
1581656700000|2020-02-14 05:05:00|29949.1|29929.1|29952|29932|29953|29933|29947.5|29927.5|7
1581657000000|2020-02-14 05:10:00|29952.5|29932.5|29952.5|29932.5|29953|29933|29952.5|29932.5|3
1581657300000|2020-02-14 05:15:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|1
1581657600000|2020-02-14 05:20:00|29950.1|29930.1|29950.1|29930.1|29950.1|29930.1|29950.1|29930.1|1
1581657900000|2020-02-14 05:25:00|29949.1|29929.1|29949|29929|29950.5|29930.5|29948.5|29928.5|7
1581658200000|2020-02-14 05:30:00|29951.5|29931.5|29950.1|29930.1|29951.5|29931.5|29948.5|29928.5|9
1581658800000|2020-02-14 05:40:00|29948.6|29928.6|29946|29926|29948.6|29928.6|29945.1|29925.1|5
1581659100000|2020-02-14 05:45:00|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|29946.5|29926.5|1
1581659700000|2020-02-14 05:55:00|29947|29927|29948.5|29928.5|29949.5|29929.5|29947|29927|6
1581660000000|2020-02-14 06:00:00|29949|29929|29953|29933|29954|29934|29949|29929|6
1581660300000|2020-02-14 06:05:00|29952.5|29932.5|29955.5|29935.5|29955.5|29935.5|29952.5|29932.5|8
1581660600000|2020-02-14 06:10:00|29956|29936|29961.8|29941.8|29963.8|29943.8|29951|29931|22
1581660900000|2020-02-14 06:15:00|29960.8|29940.8|29959|29939|29968|29948|29956.3|29936.3|26
1581661200000|2020-02-14 06:20:00|29958.5|29938.5|29961.5|29941.5|29961.5|29941.5|29958.5|29938.5|3
1581661500000|2020-02-14 06:25:00|29963|29943|29960|29940|29963|29943|29959.5|29939.5|5
1581661800000|2020-02-14 06:30:00|29959.5|29939.5|29959|29939|29959.5|29939.5|29958.5|29938.5|3
1581662100000|2020-02-14 06:35:00|29958.5|29938.5|29958.5|29938.5|29960.3|29940.3|29957.5|29937.5|8
1581662400000|2020-02-14 06:40:00|29959|29939|29967|29947|29967|29947|29959|29939|17
1581662700000|2020-02-14 06:45:00|29963.8|29943.8|29963.5|29943.5|29964.5|29944.5|29962|29942|4
1581663000000|2020-02-14 06:50:00|29964|29944|29960|29940|29964|29944|29960|29940|7
1581663300000|2020-02-14 06:55:00|29959.5|29939.5|29960.5|29940.5|29962.5|29942.5|29956.5|29936.5|39
1581663600000|2020-02-14 07:00:00|29960|29940|29960|29940|29961.3|29941.3|29959.5|29939.5|13
1581663900000|2020-02-14 07:05:00|29959.5|29939.5|29956.3|29936.3|29959.5|29939.5|29954|29934|16
1581664200000|2020-02-14 07:10:00|29957|29937|29957|29937|29957|29937|29957|29937|1
1581664500000|2020-02-14 07:15:00|29956.5|29936.5|29955|29935|29957|29937|29955|29935|7
1581664800000|2020-02-14 07:20:00|29955.5|29935.5|29955.5|29935.5|29955.5|29935.5|29955.5|29935.5|1
1581665100000|2020-02-14 07:25:00|29957|29937|29955.5|29935.5|29958.3|29938.3|29953.3|29933.3|16
1581665400000|2020-02-14 07:30:00|29954.5|29934.5|29955.4|29935.4|29955.4|29935.4|29952.5|29932.5|3
1581665700000|2020-02-14 07:35:00|29955.1|29935.1|29953.7|29933.7|29955.1|29935.1|29952.3|29932.3|4
1581666600000|2020-02-14 07:50:00|29953.3|29933.3|29953.7|29933.7|29955.1|29935.1|29952.3|29932.3|8
1581666900000|2020-02-14 07:55:00|29956.3|29936.3|29951.9|29931.9|29956.3|29936.3|29950.9|29930.9|15
1581667200000|2020-02-14 08:00:00|29950.9|29930.9|29948.3|29928.3|29950.9|29930.9|29948.3|29928.3|5
1581667800000|2020-02-14 08:10:00|29947.2|29927.2|29946|29926|29950.8|29930.8|29945|29925|15
1581668100000|2020-02-14 08:15:00|29947.3|29927.3|29948.6|29928.6|29948.7|29928.7|29947.1|29927.1|5
1581668400000|2020-02-14 08:20:00|29949.1|29929.1|29948.6|29928.6|29951.3|29931.3|29948.6|29928.6|14
1581668700000|2020-02-14 08:25:00|29947.6|29927.6|29947.6|29927.6|29949|29929|29947.6|29927.6|5
1581669000000|2020-02-14 08:30:00|29945.4|29925.4|29942.6|29922.6|29945.4|29925.4|29942.6|29922.6|11
1581669300000|2020-02-14 08:35:00|29943|29923|29942.6|29922.6|29944.7|29924.7|29940.2|29920.2|24
1581669600000|2020-02-14 08:40:00|29942.9|29922.9|29942.6|29922.6|29944.7|29924.7|29942.6|29922.6|4
1581669900000|2020-02-14 08:45:00|29942.9|29922.9|29942.6|29922.6|29945.2|29925.2|29942.6|29922.6|6
1581670200000|2020-02-14 08:50:00|29942.9|29922.9|29940|29920|29943.3|29923.3|29940|29920|17
1581670500000|2020-02-14 08:55:00|29939.3|29919.3|29943.7|29923.7|29943.7|29923.7|29933.4|29913.4|27
1581670800000|2020-02-14 09:00:00|29943.6|29923.6|29942.3|29922.3|29945.3|29925.3|29942.1|29922.1|13
1581671100000|2020-02-14 09:05:00|29943|29923|29943.7|29923.7|29944.2|29924.2|29942.3|29922.3|8
1581671400000|2020-02-14 09:10:00|29945.1|29925.1|29943.7|29923.7|29947.2|29927.2|29943.7|29923.7|10
1581671700000|2020-02-14 09:15:00|29943.6|29923.6|29940.6|29920.6|29944.7|29924.7|29940.6|29920.6|7
1581672000000|2020-02-14 09:20:00|29941.3|29921.3|29948.9|29928.9|29948.9|29928.9|29941.3|29921.3|16
1581672300000|2020-02-14 09:25:00|29948.5|29928.5|29950.4|29930.4|29950.4|29930.4|29942.5|29922.5|6
1581672600000|2020-02-14 09:30:00|29949.4|29929.4|29944.7|29924.7|29949.4|29929.4|29944.7|29924.7|6
1581672900000|2020-02-14 09:35:00|29944.2|29924.2|29944.2|29924.2|29944.2|29924.2|29944.2|29924.2|1
1581673200000|2020-02-14 09:40:00|29944.1|29924.1|29951.3|29931.3|29952.2|29932.2|29944.1|29924.1|10
1581673500000|2020-02-14 09:45:00|29950.6|29930.6|29951.3|29931.3|29951.3|29931.3|29950.6|29930.6|2
1581673800000|2020-02-14 09:50:00|29951.4|29931.4|29950|29930|29952.7|29932.7|29950|29930|9
1581674100000|2020-02-14 09:55:00|29948|29928|29949.5|29929.5|29950.8|29930.8|29942.5|29922.5|12
1581674400000|2020-02-14 10:00:00|29950.8|29930.8|29942.7|29922.7|29950.8|29930.8|29942.7|29922.7|5
1581674700000|2020-02-14 10:05:00|29944.2|29924.2|29946.3|29926.3|29953.5|29933.5|29944.2|29924.2|8
1581675000000|2020-02-14 10:10:00|29948.1|29928.1|29946|29926|29949.2|29929.2|29946|29926|6
1581675300000|2020-02-14 10:15:00|29945.5|29925.5|29945.5|29925.5|29945.5|29925.5|29945.5|29925.5|1
1581675600000|2020-02-14 10:20:00|29946|29926|29947|29927|29947|29927|29946|29926|2
1581676200000|2020-02-14 10:30:00|29948|29928|29955.4|29935.4|29955.4|29935.4|29948|29928|3
1581676500000|2020-02-14 10:35:00|29954.9|29934.9|29956.4|29936.4|29956.4|29936.4|29953.3|29933.3|5
1581677100000|2020-02-14 10:45:00|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|29955.1|29935.1|1
1581677400000|2020-02-14 10:50:00|29952.5|29932.5|29957.5|29937.5|29957.5|29937.5|29952.5|29932.5|6
1581677700000|2020-02-14 10:55:00|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|29954.7|29934.7|1
1581678600000|2020-02-14 11:10:00|29956.4|29936.4|29957.5|29937.5|29957.5|29937.5|29956.4|29936.4|2
1581678900000|2020-02-14 11:15:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|4
1581679200000|2020-02-14 11:20:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|2
1581679500000|2020-02-14 11:25:00|29956.6|29936.6|29962.5|29942.5|29962.5|29942.5|29956.5|29936.5|7
1581680100000|2020-02-14 11:35:00|29963|29943|29965.4|29945.4|29965.4|29945.4|29963|29943|3
1581681600000|2020-02-14 12:00:00|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|1
1581681900000|2020-02-14 12:05:00|29961.7|29941.7|29962.5|29942.5|29962.5|29942.5|29960.8|29940.8|3
1581682200000|2020-02-14 12:10:00|29958.3|29938.3|29960.4|29940.4|29960.4|29940.4|29958.3|29938.3|2
1581682500000|2020-02-14 12:15:00|29960.1|29940.1|29975.4|29955.4|29978.3|29958.3|29957.8|29937.8|14
1581682800000|2020-02-14 12:20:00|29973.3|29953.3|29974.9|29954.9|29974.9|29954.9|29970.5|29950.5|3
1581683400000|2020-02-14 12:30:00|29973.4|29953.4|29972.9|29952.9|29973.4|29953.4|29972.9|29952.9|2
1581683700000|2020-02-14 12:35:00|29971|29951|29971|29951|29971|29951|29971|29951|1
1581684000000|2020-02-14 12:40:00|29974.4|29954.4|29970.4|29950.4|29975.4|29955.4|29970.4|29950.4|4
1581684300000|2020-02-14 12:45:00|29972.1|29952.1|29970.4|29950.4|29973.9|29953.9|29970.4|29950.4|9
1581684900000|2020-02-14 12:55:00|29972.1|29952.1|29979.8|29959.8|29979.8|29959.8|29972.1|29952.1|6
1581685200000|2020-02-14 13:00:00|29979.3|29959.3|29983.9|29963.9|29985|29965|29976.3|29956.3|21
1581685500000|2020-02-14 13:05:00|29982.5|29962.5|29979.2|29959.2|29983|29963|29975.8|29955.8|10
1581685800000|2020-02-14 13:10:00|29976.8|29956.8|29969.1|29949.1|29976.8|29956.8|29969.1|29949.1|3
1581686100000|2020-02-14 13:15:00|29966.8|29946.8|29969.2|29949.2|29969.2|29949.2|29966.8|29946.8|4
1581686400000|2020-02-14 13:20:00|29965.8|29945.8|29974.2|29954.2|29974.2|29954.2|29965.8|29945.8|7
1581686700000|2020-02-14 13:25:00|29974.5|29954.5|29978|29958|29978|29958|29974.5|29954.5|11
1581687000000|2020-02-14 13:30:00|29975.5|29955.5|29974.2|29954.2|29976.8|29956.8|29974.2|29954.2|4
1581687600000|2020-02-14 13:40:00|29973.2|29953.2|29970.3|29950.3|29974.7|29954.7|29970.3|29950.3|6
1581687900000|2020-02-14 13:45:00|29966.3|29946.3|29968.2|29948.2|29971.3|29951.3|29965.1|29945.1|9
1581688200000|2020-02-14 13:50:00|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|1
1581688500000|2020-02-14 13:55:00|29968.2|29948.2|29968.2|29948.2|29968.2|29948.2|29968.2|29948.2|1
1581688800000|2020-02-14 14:00:00|29969.5|29949.5|29966.9|29946.9|29969.5|29949.5|29966.9|29946.9|6
1581689100000|2020-02-14 14:05:00|29967.3|29947.3|29968.6|29948.6|29968.6|29948.6|29967.3|29947.3|2
1581689400000|2020-02-14 14:10:00|29967.6|29947.6|29960|29940|29978|29947.6|29956.5|29928|9
1581689700000|2020-02-14 14:15:00|29960.5|29940.5|29959.5|29939.5|29961|29941|29959.5|29939.5|4
1581690000000|2020-02-14 14:20:00|29958.5|29938.5|29959.6|29939.6|29962.1|29942.1|29958.5|29938.5|7
1581690300000|2020-02-14 14:25:00|29959.5|29939.5|29957.7|29937.7|29959.5|29939.5|29957|29937|3
1581690600000|2020-02-14 14:30:00|29957|29937|29959.5|29939.5|29959.5|29939.5|29956|29936|5
1581690900000|2020-02-14 14:35:00|29957|29937|29962.9|29942.9|29962.9|29942.9|29957|29937|12
1581691200000|2020-02-14 14:40:00|29958.6|29938.6|29957.5|29937.5|29958.6|29938.6|29957.5|29937.5|3
1581691800000|2020-02-14 14:50:00|29958.4|29938.4|29957.9|29937.9|29961.9|29941.9|29957.8|29937.8|7
1581692100000|2020-02-14 14:55:00|29958.5|29938.5|29968|29948|29968|29948|29958.5|29938.5|18
1581692400000|2020-02-14 15:00:00|29965|29945|29965.4|29945.4|29969.5|29949.5|29962.9|29942.9|19
1581692700000|2020-02-14 15:05:00|29966.6|29946.6|29962.9|29942.9|29967.9|29947.9|29962.6|29942.6|12
1581693000000|2020-02-14 15:10:00|29965|29945|29960.4|29940.4|29965.4|29945.4|29957.9|29937.9|10
1581693300000|2020-02-14 15:15:00|29958.9|29938.9|29957.9|29937.9|29959.2|29939.2|29957.9|29937.9|3
1581693600000|2020-02-14 15:20:00|29958.6|29938.6|29962.8|29942.8|29962.8|29942.8|29957.9|29937.9|4
1581693900000|2020-02-14 15:25:00|29960.4|29940.4|29960.4|29940.4|29962.9|29942.9|29957.9|29937.9|8
1581694500000|2020-02-14 15:35:00|29962|29942|29962|29942|29962|29942|29962|29942|1
1581694800000|2020-02-14 15:40:00|29967.7|29947.7|29967.9|29947.9|29972|29952|29966.9|29946.9|8
1581695100000|2020-02-14 15:45:00|29969|29949|29969.5|29949.5|29969.5|29949.5|29969|29949|2
1581695400000|2020-02-14 15:50:00|29970.1|29950.1|29975|29955|29977.5|29957.5|29970.1|29950.1|7
1581695700000|2020-02-14 15:55:00|29972|29952|29972|29952|29977|29957|29971.5|29951.5|4
1581696000000|2020-02-14 16:00:00|29974.5|29954.5|29966.5|29946.5|29974.5|29954.5|29966.5|29946.5|5
1581696600000|2020-02-14 16:10:00|29967.3|29947.3|29969.5|29949.5|29969.5|29949.5|29967.3|29947.3|2
1581696900000|2020-02-14 16:15:00|29967.6|29947.6|29970.1|29950.1|29970.5|29950.5|29967|29947|7
1581697200000|2020-02-14 16:20:00|29971.1|29951.1|29975|29955|29975|29955|29971.1|29951.1|2
1581697800000|2020-02-14 16:30:00|29973.5|29953.5|29972|29952|29973.5|29953.5|29972|29952|3
1581698400000|2020-02-14 16:40:00|29973.5|29953.5|29977|29957|29977|29957|29973.5|29953.5|3
1581699000000|2020-02-14 16:50:00|29978.5|29958.5|29979.5|29959.5|29982.5|29962.5|29978.5|29958.5|14
1581699300000|2020-02-14 16:55:00|29977.9|29957.9|29977|29957|29980|29960|29976.5|29956.5|5
1581699600000|2020-02-14 17:00:00|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|29976.4|29956.4|1
1581699900000|2020-02-14 17:05:00|29977|29957|29977|29957|29977|29957|29977|29957|1
1581700500000|2020-02-14 17:15:00|29979.5|29959.5|29979.5|29959.5|29979.5|29959.5|29979.5|29959.5|1
1581701100000|2020-02-14 17:25:00|29977.6|29957.6|29977|29957|29977.6|29957.6|29977|29957|2
1581701700000|2020-02-14 17:35:00|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|29976.1|29956.1|1
1581702000000|2020-02-14 17:40:00|29977|29957|29974.5|29954.5|29977|29957|29974.5|29954.5|3
1581702300000|2020-02-14 17:45:00|29974.8|29954.8|29974.5|29954.5|29977|29957|29974.5|29954.5|7
1581702600000|2020-02-14 17:50:00|29977|29957|29977|29957|29977|29957|29977|29957|1
1581703200000|2020-02-14 18:00:00|29974.5|29954.5|29974.5|29954.5|29974.5|29954.5|29974.5|29954.5|1
1581703500000|2020-02-14 18:05:00|29974.2|29954.2|29974.2|29954.2|29974.2|29954.2|29973.7|29953.7|3
1581703800000|2020-02-14 18:10:00|29974.5|29954.5|29977|29957|29978|29958|29974.5|29954.5|5
1581704700000|2020-02-14 18:25:00|29976.3|29956.3|29977|29957|29977|29957|29976.3|29956.3|2
1581705000000|2020-02-14 18:30:00|29976.3|29956.3|29976.3|29956.3|29976.3|29956.3|29976.3|29956.3|1
1581705600000|2020-02-14 18:40:00|29977|29957|29976.3|29956.3|29977|29957|29976.3|29956.3|2
1581707400000|2020-02-14 19:10:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1581709800000|2020-02-14 19:50:00|29976|29956|29978.3|29958.3|29978.3|29958.3|29976|29956|2
1581710100000|2020-02-14 19:55:00|29980.1|29960.1|29978.8|29958.8|29980.1|29960.1|29977.8|29957.8|6
1581710400000|2020-02-14 20:00:00|29978.9|29958.9|29977.5|29957.5|29978.9|29958.9|29977.5|29957.5|3
1581711600000|2020-02-14 20:20:00|29978|29958|29977.5|29957.5|29980.1|29960.1|29977.5|29957.5|4
1581713700000|2020-02-14 20:55:00|29978|29958|29978.8|29958.8|29980.1|29960.1|29978|29958|4
1581910200000|2020-02-17 03:30:00|29936.5|29916.5|29937.5|29917.5|29937.5|29917.5|29936.5|29916.5|3
1581910500000|2020-02-17 03:35:00|29938.5|29918.5|29937.5|29917.5|29938.5|29918.5|29937.5|29917.5|2
1581910800000|2020-02-17 03:40:00|29937|29917|29937|29917|29937|29917|29936.5|29916.5|3
1581911100000|2020-02-17 03:45:00|29937.2|29917.2|29937|29917|29942|29922|29932.5|29912.5|18
1581911700000|2020-02-17 03:55:00|29938|29918|29944|29924|29944|29924|29938|29918|15
1581912300000|2020-02-17 04:05:00|29944.3|29924.3|29947.5|29927.5|29948|29928|29944.3|29924.3|4
1581912600000|2020-02-17 04:10:00|29947.1|29927.1|29947.5|29927.5|29948|29928|29946.5|29926.5|7
1581912900000|2020-02-17 04:15:00|29946.5|29926.5|29947|29927|29947.5|29927.5|29944.5|29924.5|11
1581913200000|2020-02-17 04:20:00|29948|29928|29947.6|29927.6|29949.5|29929.5|29946.5|29926.5|9
1581913500000|2020-02-17 04:25:00|29947|29927|29947.6|29927.6|29947.6|29927.6|29947|29927|3
1581913800000|2020-02-17 04:30:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29947|29927|2
1581914100000|2020-02-17 04:35:00|29946|29926|29947|29927|29947|29927|29944.5|29924.5|4
1581914400000|2020-02-17 04:40:00|29947.6|29927.6|29944.5|29924.5|29948|29928|29944.5|29924.5|5
1581914700000|2020-02-17 04:45:00|29945|29925|29942|29922|29945|29925|29939|29919|14
1581915000000|2020-02-17 04:50:00|29942.5|29922.5|29941.5|29921.5|29942.5|29922.5|29941.5|29921.5|2
1581915300000|2020-02-17 04:55:00|29943.4|29923.4|29943.5|29923.5|29943.5|29923.5|29943.4|29923.4|2
1581915900000|2020-02-17 05:05:00|29943|29923|29943.5|29923.5|29943.5|29923.5|29943|29923|2
1581916200000|2020-02-17 05:10:00|29943|29923|29942.9|29922.9|29943|29923|29942.9|29922.9|2
1581916500000|2020-02-17 05:15:00|29943|29923|29940|29920|29943|29923|29940|29920|4
1581916800000|2020-02-17 05:20:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1581917100000|2020-02-17 05:25:00|29940.1|29920.1|29940|29920|29940.1|29920.1|29940|29920|2
1581917400000|2020-02-17 05:30:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1581917700000|2020-02-17 05:35:00|29945|29925|29943|29923|29945|29925|29942.5|29922.5|3
1581918000000|2020-02-17 05:40:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942|29922|3
1581918300000|2020-02-17 05:45:00|29943|29923|29938|29918|29947|29927|29937.5|29917.5|15
1581918600000|2020-02-17 05:50:00|29938.5|29918.5|29938.5|29918.5|29939|29919|29938.5|29918.5|3
1581919200000|2020-02-17 06:00:00|29939.5|29919.5|29937.5|29917.5|29943|29923|29937.5|29917.5|19
1581919500000|2020-02-17 06:05:00|29938.5|29918.5|29945|29925|29945.3|29925.3|29938.5|29918.5|14
1581919800000|2020-02-17 06:10:00|29944.8|29924.8|29945|29925|29947.5|29927.5|29942.3|29922.3|9
1581920100000|2020-02-17 06:15:00|29947|29927|29946.5|29926.5|29947.5|29927.5|29943|29923|13
1581920400000|2020-02-17 06:20:00|29947|29927|29948.5|29928.5|29949.3|29929.3|29946.5|29926.5|8
1581920700000|2020-02-17 06:25:00|29949|29929|29944.8|29924.8|29954|29934|29944.5|29924.5|13
1581921000000|2020-02-17 06:30:00|29946.3|29926.3|29944|29924|29948|29928|29944|29924|16
1581921300000|2020-02-17 06:35:00|29943.5|29923.5|29943|29923|29943.5|29923.5|29943|29923|2
1581921600000|2020-02-17 06:40:00|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|1
1581921900000|2020-02-17 06:45:00|29941|29921|29942|29922|29943.5|29923.5|29939|29919|28
1581922200000|2020-02-17 06:50:00|29941|29921|29941.5|29921.5|29942|29922|29941|29921|8
1581922500000|2020-02-17 06:55:00|29942|29922|29942|29922|29942.5|29922.5|29942|29922|5
1581922800000|2020-02-17 07:00:00|29942.5|29922.5|29942.5|29922.5|29943.5|29923.5|29942|29922|6
1581923100000|2020-02-17 07:05:00|29940.8|29920.8|29941|29921|29941|29921|29940.5|29920.5|3
1581923700000|2020-02-17 07:15:00|29940.5|29920.5|29941|29921|29941|29921|29940.5|29920.5|2
1581924000000|2020-02-17 07:20:00|29940.5|29920.5|29941|29921|29942.5|29922.5|29938.5|29918.5|6
1581924300000|2020-02-17 07:25:00|29940|29920|29941|29921|29941|29921|29938.5|29918.5|5
1581924600000|2020-02-17 07:30:00|29939.5|29919.5|29940.9|29920.9|29940.9|29920.9|29939.5|29919.5|3
1581924900000|2020-02-17 07:35:00|29940.1|29920.1|29938.3|29918.3|29940.9|29920.9|29938.3|29918.3|6
1581925800000|2020-02-17 07:50:00|29937.6|29917.6|29938.3|29918.3|29938.3|29918.3|29937.6|29917.6|4
1581926100000|2020-02-17 07:55:00|29937.6|29917.6|29937.6|29917.6|29938.5|29918.5|29937.6|29917.6|7
1581926400000|2020-02-17 08:00:00|29938.3|29918.3|29938.3|29918.3|29938.3|29918.3|29937.6|29917.6|3
1581926700000|2020-02-17 08:05:00|29938.5|29918.5|29938.3|29918.3|29943.3|29923.3|29938.3|29918.3|10
1581927000000|2020-02-17 08:10:00|29938.5|29918.5|29938.5|29918.5|29938.5|29918.5|29938.3|29918.3|3
1581927300000|2020-02-17 08:15:00|29938.3|29918.3|29935|29915|29938.3|29918.3|29929.5|29909.5|10
1581927600000|2020-02-17 08:20:00|29937|29917|29937.5|29917.5|29937.5|29917.5|29932.5|29912.5|17
1581928200000|2020-02-17 08:30:00|29935.5|29915.5|29937.5|29917.5|29937.5|29917.5|29935|29915|3
1581928500000|2020-02-17 08:35:00|29935.5|29915.5|29937.5|29917.5|29937.5|29917.5|29935|29915|3
1581928800000|2020-02-17 08:40:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29937.5|29917.5|10
1581929100000|2020-02-17 08:45:00|29941.7|29921.7|29942.5|29922.5|29942.5|29922.5|29937.5|29917.5|12
1581929700000|2020-02-17 08:55:00|29943.8|29923.8|29947.5|29927.5|29947.5|29927.5|29943.8|29923.8|7
1581930000000|2020-02-17 09:00:00|29946.6|29926.6|29947.5|29927.5|29947.5|29927.5|29946.6|29926.6|2
1581930300000|2020-02-17 09:05:00|29946.6|29926.6|29948.5|29928.5|29948.5|29928.5|29946.6|29926.6|3
1581930600000|2020-02-17 09:10:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1581930900000|2020-02-17 09:15:00|29949.8|29929.8|29950.1|29930.1|29955|29935|29947.5|29927.5|13
1581931200000|2020-02-17 09:20:00|29947.5|29927.5|29946|29926|29947.5|29927.5|29945.1|29925.1|7
1581931500000|2020-02-17 09:25:00|29945|29925|29950.1|29930.1|29950.1|29930.1|29945|29925|14
1581932100000|2020-02-17 09:35:00|29951.4|29931.4|29950.1|29930.1|29952.5|29932.5|29947.5|29927.5|8
1581932400000|2020-02-17 09:40:00|29952.5|29932.5|29952|29932|29953.7|29933.7|29950.1|29930.1|9
1581932700000|2020-02-17 09:45:00|29953.7|29933.7|29945.9|29925.9|29955.1|29935.1|29944.3|29924.3|9
1581933300000|2020-02-17 09:55:00|29947.4|29927.4|29948.3|29928.3|29948.3|29928.3|29947.4|29927.4|2
1581934200000|2020-02-17 10:10:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1581934500000|2020-02-17 10:15:00|29953.6|29933.6|29947.5|29927.5|29953.6|29933.6|29947.5|29927.5|5
1581934800000|2020-02-17 10:20:00|29953.6|29933.6|29950.8|29930.8|29953.6|29933.6|29950.8|29930.8|3
1581935100000|2020-02-17 10:25:00|29953|29933|29954.7|29934.7|29957.5|29937.5|29950.8|29930.8|11
1581936300000|2020-02-17 10:45:00|29952.6|29932.6|29952.5|29932.5|29952.6|29932.6|29952.5|29932.5|2
1581936600000|2020-02-17 10:50:00|29952.3|29932.3|29952.3|29932.3|29952.3|29932.3|29952.3|29932.3|1
1581936900000|2020-02-17 10:55:00|29951.8|29931.8|29949.2|29929.2|29951.8|29931.8|29949.2|29929.2|6
1581937500000|2020-02-17 11:05:00|29946.5|29926.5|29946.8|29926.8|29946.8|29926.8|29946.5|29926.5|2
1581937800000|2020-02-17 11:10:00|29942.3|29922.3|29942.3|29922.3|29942.3|29922.3|29942.3|29922.3|1
1581938100000|2020-02-17 11:15:00|29946.8|29926.8|29944.2|29924.2|29946.8|29926.8|29943.5|29923.5|5
1581938700000|2020-02-17 11:25:00|29942.7|29922.7|29938|29918|29942.7|29922.7|29938|29918|4
1581939300000|2020-02-17 11:35:00|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|29939.7|29919.7|1
1581941100000|2020-02-17 12:05:00|29942.4|29922.4|29942.9|29922.9|29942.9|29922.9|29942.4|29922.4|2
1581941400000|2020-02-17 12:10:00|29941.4|29921.4|29942.9|29922.9|29942.9|29922.9|29941.4|29921.4|2
1581942600000|2020-02-17 12:30:00|29943|29923|29942.9|29922.9|29943|29923|29942.9|29922.9|2
1581944700000|2020-02-17 13:05:00|29943.3|29923.3|29948.5|29928.5|29951|29931|29943.3|29923.3|7
1581945000000|2020-02-17 13:10:00|29947.4|29927.4|29952.3|29932.3|29952.3|29932.3|29945|29925|12
1581945300000|2020-02-17 13:15:00|29950.7|29930.7|29949.2|29929.2|29950.7|29930.7|29948.2|29928.2|4
1581945600000|2020-02-17 13:20:00|29946.9|29926.9|29946.3|29926.3|29946.9|29926.9|29946.3|29926.3|2
1581946800000|2020-02-17 13:40:00|29949.2|29929.2|29957.3|29937.3|29957.3|29937.3|29949.2|29929.2|4
1581947400000|2020-02-17 13:50:00|29955.8|29935.8|29956.1|29936.1|29957.3|29937.3|29952.5|29932.5|9
1581947700000|2020-02-17 13:55:00|29957.3|29937.3|29957.3|29937.3|29958.5|29938.5|29957.3|29937.3|4
1581948000000|2020-02-17 14:00:00|29957|29937|29952.8|29932.8|29957|29937|29952.8|29932.8|2
1581948600000|2020-02-17 14:10:00|29952|29932|29952|29932|29952|29932|29952|29932|1
1581949500000|2020-02-17 14:25:00|29951|29931|29950.1|29930.1|29952|29932|29950.1|29930.1|3
1581951300000|2020-02-17 14:55:00|29949.5|29929.5|29949.5|29929.5|29949.5|29929.5|29949.5|29929.5|1
1581951900000|2020-02-17 15:05:00|29948.3|29928.3|29946.3|29926.3|29948.8|29928.8|29946.1|29926.1|4
1581952200000|2020-02-17 15:10:00|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|29945.8|29925.8|1
1581953700000|2020-02-17 15:35:00|29946.9|29926.9|29948|29928|29948|29928|29946.2|29926.2|6
1581954300000|2020-02-17 15:45:00|29949.8|29929.8|29952|29932|29952|29932|29949.5|29929.5|5
1581954600000|2020-02-17 15:50:00|29952.7|29932.7|29952.7|29932.7|29952.7|29932.7|29952.7|29932.7|1
1581954900000|2020-02-17 15:55:00|29952|29932|29952|29932|29952|29932|29952|29932|1
1581955200000|2020-02-17 16:00:00|29952.2|29932.2|29952.2|29932.2|29952.2|29932.2|29952.2|29932.2|1
1581955500000|2020-02-17 16:05:00|29953.2|29933.2|29952.3|29932.3|29957|29937|29952.3|29932.3|5
1581956100000|2020-02-17 16:15:00|29951.7|29931.7|29950.3|29930.3|29951.7|29931.7|29950.3|29930.3|2
1581956700000|2020-02-17 16:25:00|29947.2|29927.2|29947.2|29927.2|29947.2|29927.2|29947.2|29927.2|1
1581957900000|2020-02-17 16:45:00|29946.1|29926.1|29947.2|29927.2|29947.2|29927.2|29946.1|29926.1|2
1581958500000|2020-02-17 16:55:00|29947.7|29927.7|29949.7|29929.7|29949.7|29929.7|29947.7|29927.7|2
1581959100000|2020-02-17 17:05:00|29947.2|29927.2|29947.2|29927.2|29949.7|29929.7|29947.2|29927.2|5
1581959700000|2020-02-17 17:15:00|29949.7|29929.7|29947.2|29927.2|29952.1|29932.1|29947.2|29927.2|5
1581960000000|2020-02-17 17:20:00|29947.7|29927.7|29949.7|29929.7|29952.1|29932.1|29947.7|29927.7|3
1581960600000|2020-02-17 17:30:00|29950.5|29930.5|29952.2|29932.2|29952.2|29932.2|29950.5|29930.5|2
1581962400000|2020-02-17 18:00:00|29950.9|29930.9|29952.1|29932.1|29952.1|29932.1|29947.3|29927.3|5
1581962700000|2020-02-17 18:05:00|29956.5|29936.5|29954.7|29934.7|29956.5|29936.5|29954.7|29934.7|2
1581963900000|2020-02-17 18:25:00|29951.3|29931.3|29952.2|29932.2|29953.8|29933.8|29951.3|29931.3|4
1581969600000|2020-02-17 20:00:00|29952.1|29932.1|29954.6|29934.6|29954.6|29934.6|29952|29932|3
1581996600000|2020-02-18 03:30:00|30017|29997|30012.5|29992.5|30017|29997|30012.5|29992.5|6
1581996900000|2020-02-18 03:35:00|30013|29993|30013|29993|30013.5|29993.5|30012.5|29992.5|6
1581997200000|2020-02-18 03:40:00|30012.5|29992.5|30012.5|29992.5|30012.5|29992.5|30012.5|29992.5|1
1581997500000|2020-02-18 03:45:00|30014.5|29994.5|30007.5|29987.5|30014.5|29994.5|30005.5|29985.5|9
1581997800000|2020-02-18 03:50:00|30007|29987|30007.5|29987.5|30007.5|29987.5|30006|29986|6
1581998100000|2020-02-18 03:55:00|30008|29988|30007.5|29987.5|30008|29988|30007.5|29987.5|2
1581998400000|2020-02-18 04:00:00|30008|29988|30013|29993|30013.5|29993.5|30008|29988|9
1581998700000|2020-02-18 04:05:00|30013.5|29993.5|30013|29993|30014|29994|30013|29993|3
1581999000000|2020-02-18 04:10:00|30009.1|29989.1|30013.5|29993.5|30014|29994|30008|29988|20
1582000200000|2020-02-18 04:30:00|30013|29993|30011.5|29991.5|30013|29993|30011.5|29991.5|2
1582000500000|2020-02-18 04:35:00|30011|29991|30010|29990|30011|29991|30009.5|29989.5|12
1582000800000|2020-02-18 04:40:00|30009.5|29989.5|30008.5|29988.5|30009.5|29989.5|30008.5|29988.5|2
1582001100000|2020-02-18 04:45:00|30009|29989|30009.5|29989.5|30010|29990|30009|29989|4
1582001700000|2020-02-18 04:55:00|30010|29990|30009.5|29989.5|30010|29990|30009.5|29989.5|5
1582002000000|2020-02-18 05:00:00|30010|29990|30017.5|29997.5|30017.5|29997.5|30009.5|29989.5|26
1582002300000|2020-02-18 05:05:00|30017|29997|30019|29999|30021.5|30001.5|30017|29997|9
1582002600000|2020-02-18 05:10:00|30019.5|29999.5|30022.5|30002.5|30022.5|30002.5|30019.5|29999.5|5
1582002900000|2020-02-18 05:15:00|30023|30003|30023.5|30003.5|30023.5|30003.5|30023|30003|2
1582003200000|2020-02-18 05:20:00|30024|30004|30023|30003|30024|30004|30023|30003|2
1582003500000|2020-02-18 05:25:00|30023.5|30003.5|30024|30004|30024.5|30004.5|30020.5|30000.5|16
1582003800000|2020-02-18 05:30:00|30024.5|30004.5|30023.5|30003.5|30024.5|30004.5|30023.5|30003.5|7
1582004100000|2020-02-18 05:35:00|30023|30003|30025.5|30005.5|30025.5|30005.5|30018|29998|26
1582004400000|2020-02-18 05:40:00|30025|30005|30036|30016|30036.9|30016.9|30025|30005|26
1582004700000|2020-02-18 05:45:00|30038.2|30018.2|30039.5|30019.5|30039.5|30019.5|30038.2|30018.2|2
1582005000000|2020-02-18 05:50:00|30038|30018|30039.3|30019.3|30039.5|30019.5|30038|30018|4
1582005300000|2020-02-18 05:55:00|30038.8|30018.8|30037.5|30017.5|30040.5|30020.5|30036|30016|29
1582005600000|2020-02-18 06:00:00|30039.5|30019.5|30037.5|30017.5|30046|30026|30037.5|30017.5|17
1582005900000|2020-02-18 06:05:00|30036.5|30016.5|30040|30020|30040.3|30020.3|30027.5|30007.5|22
1582006200000|2020-02-18 06:10:00|30041|30021|30049.5|30029.5|30052|30032|30041|30021|15
1582006500000|2020-02-18 06:15:00|30047.1|30027.1|30045.5|30025.5|30050|30030|30042|30022|19
1582006800000|2020-02-18 06:20:00|30045|30025|30052|30032|30052.3|30032.3|30042.5|30022.5|15
1582007100000|2020-02-18 06:25:00|30049.5|30029.5|30052.5|30032.5|30054.5|30034.5|30049.5|30029.5|13
1582007400000|2020-02-18 06:30:00|30055.5|30035.5|30052.5|30032.5|30059.3|30039.3|30052.5|30032.5|13
1582007700000|2020-02-18 06:35:00|30052.3|30032.3|30064.5|30044.5|30066.5|30046.5|30052.3|30032.3|37
1582008000000|2020-02-18 06:40:00|30064.3|30044.3|30070|30050|30070.5|30050.5|30060.5|30040.5|28
1582008300000|2020-02-18 06:45:00|30068.5|30048.5|30062|30042|30068.5|30048.5|30057.5|30037.5|13
1582008600000|2020-02-18 06:50:00|30062.5|30042.5|30066|30046|30066|30046|30062.5|30042.5|5
1582008900000|2020-02-18 06:55:00|30066.5|30046.5|30060.1|30040.1|30067|30047|30060.1|30040.1|19
1582009200000|2020-02-18 07:00:00|30060.6|30040.6|30067.1|30047.1|30067.1|30047.1|30054.5|30034.5|35
1582009500000|2020-02-18 07:05:00|30069|30049|30063.5|30043.5|30071.8|30051.8|30063.5|30043.5|42
1582009800000|2020-02-18 07:10:00|30062|30042|30064|30044|30064|30044|30056.4|30036.4|15
1582010100000|2020-02-18 07:15:00|30063|30043|30054|30034|30066|30046|30053.5|30033.5|46
1582010400000|2020-02-18 07:20:00|30054.5|30034.5|30055|30035|30058|30038|30053.5|30033.5|26
1582010700000|2020-02-18 07:25:00|30053.5|30033.5|30058|30038|30058.5|30038.5|30052.5|30032.5|32
1582011000000|2020-02-18 07:30:00|30060.5|30040.5|30069.7|30049.7|30070.9|30050.9|30052.5|30032.5|55
1582011300000|2020-02-18 07:35:00|30072.4|30052.4|30074.7|30054.7|30077.5|30057.5|30067.5|30047.5|17
1582011600000|2020-02-18 07:40:00|30075.3|30055.3|30067.5|30047.5|30075.3|30055.3|30067.5|30047.5|28
1582011900000|2020-02-18 07:45:00|30069.3|30049.3|30084.7|30064.7|30084.7|30064.7|30069.3|30049.3|57
1582012200000|2020-02-18 07:50:00|30086.4|30066.4|30090.9|30070.9|30093.5|30073.5|30086.4|30066.4|19
1582012500000|2020-02-18 07:55:00|30092.8|30072.8|30088.5|30068.5|30098.5|30078.5|30088.5|30068.5|48
1582012800000|2020-02-18 08:00:00|30087.8|30067.8|30077.5|30057.5|30087.8|30067.8|30077.5|30057.5|20
1582013100000|2020-02-18 08:05:00|30078.8|30058.8|30073.3|30053.3|30080.4|30060.4|30067.5|30047.5|37
1582013400000|2020-02-18 08:10:00|30074.3|30054.3|30071.8|30051.8|30075.9|30055.9|30071.5|30051.5|6
1582013700000|2020-02-18 08:15:00|30071.5|30051.5|30078.8|30058.8|30078.8|30058.8|30071.5|30051.5|8
1582014000000|2020-02-18 08:20:00|30079|30059|30082.5|30062.5|30085.4|30065.4|30077.3|30057.3|42
1582014300000|2020-02-18 08:25:00|30084.5|30064.5|30084.5|30064.5|30089|30069|30084|30064|11
1582014600000|2020-02-18 08:30:00|30085|30065|30087|30067|30087|30067|30082|30062|7
1582014900000|2020-02-18 08:35:00|30085|30065|30087.5|30067.5|30087.5|30067.5|30084|30064|9
1582015200000|2020-02-18 08:40:00|30087|30067|30082|30062|30094.5|30074.5|30082|30062|7
1582015500000|2020-02-18 08:45:00|30082.2|30062.2|30089.5|30069.5|30089.5|30069.5|30082|30062|15
1582015800000|2020-02-18 08:50:00|30090.5|30070.5|30087|30067|30094.9|30074.9|30087|30067|18
1582016100000|2020-02-18 08:55:00|30087.5|30067.5|30093|30073|30098|30078|30087.5|30067.5|8
1582016400000|2020-02-18 09:00:00|30095.5|30075.5|30108|30088|30108|30088|30095.5|30075.5|13
1582016700000|2020-02-18 09:05:00|30105.5|30085.5|30095.5|30075.5|30105.5|30085.5|30095.5|30075.5|3
1582017000000|2020-02-18 09:10:00|30098|30078|30100.5|30080.5|30100.5|30080.5|30098|30078|3
1582017900000|2020-02-18 09:25:00|30100.3|30080.3|30092|30072|30100.3|30080.3|30090.5|30070.5|18
1582018200000|2020-02-18 09:30:00|30090.5|30070.5|30092|30072|30092|30072|30083|30063|14
1582018800000|2020-02-18 09:40:00|30089.5|30069.5|30082.8|30062.8|30089.5|30069.5|30082|30062|10
1582019100000|2020-02-18 09:45:00|30082.5|30062.5|30082|30062|30087|30067|30082|30062|9
1582019400000|2020-02-18 09:50:00|30074.5|30054.5|30089.5|30069.5|30089.5|30069.5|30073|30053|49
1582019700000|2020-02-18 09:55:00|30084.5|30064.5|30084|30064|30087.3|30067.3|30084|30064|6
1582020000000|2020-02-18 10:00:00|30084.7|30064.7|30087.3|30067.3|30094|30074|30084.7|30064.7|11
1582020300000|2020-02-18 10:05:00|30094|30074|30093|30073|30094|30074|30090.6|30070.6|9
1582020600000|2020-02-18 10:10:00|30091.1|30071.1|30089.7|30069.7|30092.3|30072.3|30087.3|30067.3|14
1582020900000|2020-02-18 10:15:00|30088|30068|30082.3|30062.3|30088|30068|30076.3|30056.3|29
1582021200000|2020-02-18 10:20:00|30083|30063|30081.1|30061.1|30083|30063|30077.3|30057.3|12
1582021500000|2020-02-18 10:25:00|30082.3|30062.3|30088.5|30068.5|30088.5|30068.5|30082.3|30062.3|9
1582021800000|2020-02-18 10:30:00|30087.9|30067.9|30067.3|30047.3|30087.9|30067.9|30066.7|30046.7|20
1582022100000|2020-02-18 10:35:00|30067.4|30047.4|30070.5|30050.5|30074.1|30054.1|30067.4|30047.4|21
1582022400000|2020-02-18 10:40:00|30071.2|30051.2|30068|30048|30072|30052|30068|30048|9
1582022700000|2020-02-18 10:45:00|30065.5|30045.5|30076|30056|30076|30056|30064|30044|12
1582023000000|2020-02-18 10:50:00|30076.2|30056.2|30080.1|30060.1|30084.5|30064.5|30076.2|30056.2|12
1582023300000|2020-02-18 10:55:00|30079.2|30059.2|30077.5|30057.5|30079.2|30059.2|30076.1|30056.1|4
1582023600000|2020-02-18 11:00:00|30067.3|30047.3|30071.7|30051.7|30071.7|30051.7|30066.9|30046.9|9
1582023900000|2020-02-18 11:05:00|30069.5|30049.5|30071.7|30051.7|30071.7|30051.7|30069.5|30049.5|2
1582024200000|2020-02-18 11:10:00|30072|30052|30077.5|30057.5|30077.5|30057.5|30070.7|30050.7|12
1582024500000|2020-02-18 11:15:00|30079.3|30059.3|30090.1|30070.1|30092.5|30072.5|30079.3|30059.3|16
1582024800000|2020-02-18 11:20:00|30088.7|30068.7|30090.1|30070.1|30090.1|30070.1|30085|30065|7
1582025100000|2020-02-18 11:25:00|30088.7|30068.7|30090.1|30070.1|30090.1|30070.1|30087.5|30067.5|4
1582025400000|2020-02-18 11:30:00|30087.5|30067.5|30090.1|30070.1|30090.1|30070.1|30087.5|30067.5|3
1582025700000|2020-02-18 11:35:00|30088.7|30068.7|30087.5|30067.5|30088.7|30068.7|30086.6|30066.6|4
1582026000000|2020-02-18 11:40:00|30085|30065|30085|30065|30085.1|30065.1|30082.5|30062.5|4
1582026300000|2020-02-18 11:45:00|30087.5|30067.5|30087.5|30067.5|30087.5|30067.5|30087.5|30067.5|1
1582026600000|2020-02-18 11:50:00|30088|30068|30085.4|30065.4|30088|30068|30085.4|30065.4|3
1582026900000|2020-02-18 11:55:00|30084.7|30064.7|30082.5|30062.5|30084.7|30064.7|30082.5|30062.5|2
1582027200000|2020-02-18 12:00:00|30080.4|30060.4|30080.4|30060.4|30080.4|30060.4|30079.1|30059.1|3
1582027500000|2020-02-18 12:05:00|30083.3|30063.3|30085.4|30065.4|30086|30066|30080.4|30060.4|5
1582028100000|2020-02-18 12:15:00|30086.9|30066.9|30087.5|30067.5|30087.6|30067.6|30086.9|30066.9|3
1582028400000|2020-02-18 12:20:00|30085|30065|30085.1|30065.1|30088.9|30068.9|30082.5|30062.5|15
1582028700000|2020-02-18 12:25:00|30085.4|30065.4|30085.1|30065.1|30085.4|30065.4|30085.1|30065.1|2
1582029000000|2020-02-18 12:30:00|30087.5|30067.5|30087.5|30067.5|30091.8|30071.8|30087.5|30067.5|14
1582029300000|2020-02-18 12:35:00|30086.6|30066.6|30092.5|30072.5|30092.5|30072.5|30086.6|30066.6|13
1582029600000|2020-02-18 12:40:00|30093.3|30073.3|30095.1|30075.1|30095.1|30075.1|30093.3|30073.3|2
1582029900000|2020-02-18 12:45:00|30097.5|30077.5|30100.1|30080.1|30101.8|30081.8|30097.5|30077.5|9
1582030200000|2020-02-18 12:50:00|30098.7|30078.7|30097.5|30077.5|30098.7|30078.7|30096.6|30076.6|6
1582030500000|2020-02-18 12:55:00|30097.8|30077.8|30090.9|30070.9|30097.8|30077.8|30090.1|30070.1|11
1582030800000|2020-02-18 13:00:00|30092.4|30072.4|30092.5|30072.5|30095.9|30075.9|30092.4|30072.4|8
1582031100000|2020-02-18 13:05:00|30092.4|30072.4|30099.9|30079.9|30099.9|30079.9|30092.4|30072.4|6
1582031400000|2020-02-18 13:10:00|30099.1|30079.1|30095.1|30075.1|30099.1|30079.1|30095|30075|7
1582031700000|2020-02-18 13:15:00|30092.5|30072.5|30093.5|30073.5|30093.5|30073.5|30090.5|30070.5|10
1582032000000|2020-02-18 13:20:00|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|1
1582032300000|2020-02-18 13:25:00|30097.7|30077.7|30110.5|30060.5|30112.5|30077.7|30097.7|30060.5|4
1582032600000|2020-02-18 13:30:00|30095|30075|30094.9|30074.9|30095.5|30075.5|30090|30070|8
1582033800000|2020-02-18 13:50:00|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|30091.6|30071.6|3
1582034400000|2020-02-18 14:00:00|30093.5|30073.5|30098|30078|30098|30078|30093.5|30073.5|6
1582034700000|2020-02-18 14:05:00|30095|30075|30095|30075|30095|30075|30095|30075|1
1582035000000|2020-02-18 14:10:00|30093|30073|30085|30065|30093|30073|30084|30064|6
1582035300000|2020-02-18 14:15:00|30080.1|30060.1|30080|30060|30083|30063|30077.6|30057.6|16
1582035900000|2020-02-18 14:25:00|30079|30059|30072.5|30052.5|30079|30059|30072.5|30052.5|9
1582036200000|2020-02-18 14:30:00|30072.9|30052.9|30072.5|30052.5|30072.9|30052.9|30067.5|30047.5|25
1582036500000|2020-02-18 14:35:00|30075.4|30055.4|30080|30060|30080|30060|30074.7|30054.7|10
1582036800000|2020-02-18 14:40:00|30078.8|30058.8|30075|30055|30080|30060|30072.6|30052.6|15
1582037100000|2020-02-18 14:45:00|30072.5|30052.5|30072.1|30052.1|30072.5|30052.5|30072.1|30052.1|2
1582037400000|2020-02-18 14:50:00|30074.7|30054.7|30072.2|30052.2|30077.1|30057.1|30072.2|30052.2|12
1582037700000|2020-02-18 14:55:00|30067.2|30047.2|30066.5|30046.5|30069.7|30049.7|30062.2|30042.2|12
1582038000000|2020-02-18 15:00:00|30067.1|30047.1|30060|30040|30069.7|30049.7|30055.9|30017.6|25
1582038300000|2020-02-18 15:05:00|30066.2|30046.2|30066.7|30046.7|30069.7|30049.7|30066.2|30046.2|7
1582038600000|2020-02-18 15:10:00|30064.7|30044.7|30067.2|30047.2|30067.2|30047.2|30064.7|30044.7|3
1582038900000|2020-02-18 15:15:00|30067|30047|30069.1|30049.1|30069.8|30049.8|30065.7|30045.7|9
1582039200000|2020-02-18 15:20:00|30069.5|30049.5|30070.7|30050.7|30070.7|30050.7|30069.5|30049.5|2
1582039500000|2020-02-18 15:25:00|30069.1|30049.1|30068.8|30048.8|30069.8|30049.8|30065.7|30045.7|12
1582039800000|2020-02-18 15:30:00|30069.8|30049.8|30075.7|30055.7|30075.7|30055.7|30068.8|30048.8|6
1582040400000|2020-02-18 15:40:00|30077.5|30057.5|30075.7|30055.7|30078.7|30058.7|30075.7|30055.7|4
1582041000000|2020-02-18 15:50:00|30076.7|30056.7|30080.2|30060.2|30080.2|30060.2|30076.7|30056.7|3
1582041300000|2020-02-18 15:55:00|30083.9|30063.9|30080.2|30060.2|30087.6|30067.6|30080.2|30060.2|10
1582041600000|2020-02-18 16:00:00|30077.6|30057.6|30067.4|30047.4|30077.6|30057.6|30067.1|30047.1|22
1582041900000|2020-02-18 16:05:00|30066|30046|30072.7|30052.7|30072.7|30052.7|30065.2|30045.2|11
1582042200000|2020-02-18 16:10:00|30074.2|30054.2|30079.2|30059.2|30079.2|30059.2|30072.1|30052.1|10
1582042500000|2020-02-18 16:15:00|30080.7|30060.7|30077.2|30057.2|30080.7|30060.7|30076.2|30056.2|13
1582042800000|2020-02-18 16:20:00|30078.7|30058.7|30078.2|30058.2|30080.7|30060.7|30078.2|30058.2|8
1582043100000|2020-02-18 16:25:00|30079.7|30059.7|30082|30062|30082|30062|30079.7|30059.7|3
1582043400000|2020-02-18 16:30:00|30080|30060|30073.9|30053.9|30080|30060|30073.9|30053.9|5
1582043700000|2020-02-18 16:35:00|30074|30054|30074|30054|30074|30054|30074|30054|1
1582044000000|2020-02-18 16:40:00|30072|30052|30078.7|30058.7|30078.7|30058.7|30068.4|30048.4|14
1582044600000|2020-02-18 16:50:00|30080.7|30060.7|30080.7|30060.7|30080.7|30060.7|30080.7|30060.7|1
1582044900000|2020-02-18 16:55:00|30080.4|30060.4|30078.8|30058.8|30080.4|30060.4|30075.7|30055.7|6
1582045200000|2020-02-18 17:00:00|30078.1|30058.1|30080.7|30060.7|30080.7|30060.7|30078.1|30058.1|3
1582045500000|2020-02-18 17:05:00|30079.2|30059.2|30075.7|30055.7|30079.2|30059.2|30075.7|30055.7|5
1582045800000|2020-02-18 17:10:00|30076.9|30056.9|30075.7|30055.7|30076.9|30056.9|30075.7|30055.7|2
1582046400000|2020-02-18 17:20:00|30077.6|30057.6|30077.6|30057.6|30077.6|30057.6|30077.6|30057.6|1
1582047000000|2020-02-18 17:30:00|30077.8|30057.8|30082.9|30062.9|30082.9|30062.9|30077.8|30057.8|3
1582047900000|2020-02-18 17:45:00|30081.9|30061.9|30080.9|30060.9|30082.9|30062.9|30077.9|30057.9|10
1582048500000|2020-02-18 17:55:00|30079.4|30059.4|30077.9|30057.9|30079.4|30059.4|30077.9|30057.9|2
1582048800000|2020-02-18 18:00:00|30079.7|30059.7|30080.9|30060.9|30080.9|30060.9|30079.7|30059.7|4
1582049400000|2020-02-18 18:10:00|30078.2|30058.2|30077.9|30057.9|30078.2|30058.2|30077.9|30057.9|2
1582049700000|2020-02-18 18:15:00|30076.9|30056.9|30077.2|30057.2|30077.9|30057.9|30076.9|30056.9|3
1582050000000|2020-02-18 18:20:00|30077.9|30057.9|30077.9|30057.9|30077.9|30057.9|30077.9|30057.9|1
1582050900000|2020-02-18 18:35:00|30079.7|30059.7|30080.9|30060.9|30080.9|30060.9|30079.7|30059.7|2
1582051500000|2020-02-18 18:45:00|30081.9|30061.9|30082.9|30062.9|30082.9|30062.9|30081.6|30061.6|3
1582051800000|2020-02-18 18:50:00|30081.9|30061.9|30080.9|30060.9|30081.9|30061.9|30080.9|30060.9|2
1582052100000|2020-02-18 18:55:00|30087.9|30067.9|30085.9|30065.9|30087.9|30067.9|30084.2|30064.2|5
1582053900000|2020-02-18 19:25:00|30084.4|30064.4|30080.9|30060.9|30084.4|30064.4|30080.9|30060.9|3
1582055700000|2020-02-18 19:55:00|30079.4|30059.4|30077.9|30057.9|30080.4|30060.4|30077.9|30057.9|5
1582056000000|2020-02-18 20:00:00|30078|30058|30080.7|30060.7|30080.7|30060.7|30078|30058|3
1582056300000|2020-02-18 20:05:00|30079.7|30059.7|30073|30053|30080.7|30060.7|30073|30053|12
1582056600000|2020-02-18 20:10:00|30074.5|30054.5|30076.2|30056.2|30078|30058|30073|30053|11
1582056900000|2020-02-18 20:15:00|30082.5|30062.5|30079|30059|30082.5|30062.5|30079|30059|7
1582058400000|2020-02-18 20:40:00|30078.5|30058.5|30073|30053|30080.7|30060.7|30073|30053|7
1582059000000|2020-02-18 20:50:00|30071.5|30051.5|30072.4|30052.4|30073|30053|30070.7|30050.7|5
1582059300000|2020-02-18 20:55:00|30073|30053|30073|30053|30073|30053|30073|30053|1
1582083000000|2020-02-19 03:30:00|30113.5|30093.5|30113.5|30093.5|30113.5|30093.5|30113.5|30093.5|1
1582083300000|2020-02-19 03:35:00|30111.5|30091.5|30110|30090|30111.5|30091.5|30110|30090|2
1582083600000|2020-02-19 03:40:00|30108|30088|30108|30088|30108|30088|30107.5|30087.5|3
1582083900000|2020-02-19 03:45:00|30108.5|30088.5|30107.5|30087.5|30109.5|30089.5|30107.5|30087.5|3
1582084200000|2020-02-19 03:50:00|30105|30085|30100|30080|30105|30085|30097.5|30077.5|7
1582084500000|2020-02-19 03:55:00|30097.5|30077.5|30097.5|30077.5|30097.5|30077.5|30093.5|30073.5|11
1582084800000|2020-02-19 04:00:00|30098.5|30078.5|30100|30080|30102|30082|30098|30078|6
1582085400000|2020-02-19 04:10:00|30098|30078|30098|30078|30098|30078|30098|30078|1
1582085700000|2020-02-19 04:15:00|30097.5|30077.5|30098.5|30078.5|30098.5|30078.5|30097.5|30077.5|3
1582086000000|2020-02-19 04:20:00|30098|30078|30100|30080|30102.5|30082.5|30098|30078|5
1582087500000|2020-02-19 04:45:00|30102|30082|30102|30082|30102|30082|30102|30082|1
1582087800000|2020-02-19 04:50:00|30102.5|30082.5|30107|30087|30107.5|30087.5|30102|30082|6
1582088100000|2020-02-19 04:55:00|30107.5|30087.5|30107.5|30087.5|30107.5|30087.5|30107.5|30087.5|1
1582088400000|2020-02-19 05:00:00|30107|30087|30107.5|30087.5|30107.5|30087.5|30107|30087|2
1582088700000|2020-02-19 05:05:00|30107|30087|30105.5|30085.5|30107.5|30087.5|30105.5|30085.5|5
1582089000000|2020-02-19 05:10:00|30104.5|30084.5|30105|30085|30105|30085|30104|30084|3
1582089600000|2020-02-19 05:20:00|30106|30086|30110.5|30090.5|30112.5|30092.5|30106|30086|5
1582089900000|2020-02-19 05:25:00|30111|30091|30111|30091|30111|30091|30111|30091|1
1582090200000|2020-02-19 05:30:00|30111.5|30091.5|30110.5|30090.5|30112.5|30092.5|30110.5|30090.5|6
1582090800000|2020-02-19 05:40:00|30108|30088|30105.5|30085.5|30108|30088|30103|30083|6
1582091100000|2020-02-19 05:45:00|30106|30086|30110.5|30090.5|30113.5|30093.5|30106|30086|11
1582091400000|2020-02-19 05:50:00|30112.2|30092.2|30105.5|30085.5|30113|30093|30105.5|30085.5|15
1582091700000|2020-02-19 05:55:00|30106.5|30086.5|30106|30086|30106.5|30086.5|30106|30086|2
1582092000000|2020-02-19 06:00:00|30106.5|30086.5|30106|30086|30110|30090|30104|30084|20
1582092300000|2020-02-19 06:05:00|30107|30087|30098.5|30078.5|30108.5|30088.5|30097|30077|20
1582092600000|2020-02-19 06:10:00|30098|30078|30101|30081|30104.5|30084.5|30095|30075|28
1582092900000|2020-02-19 06:15:00|30101.5|30081.5|30104.5|30084.5|30107|30087|30099.5|30079.5|19
1582093200000|2020-02-19 06:20:00|30102.5|30082.5|30103.5|30083.5|30104.5|30084.5|30100|30080|15
1582093500000|2020-02-19 06:25:00|30104.8|30084.8|30104|30084|30105.5|30085.5|30103|30083|12
1582093800000|2020-02-19 06:30:00|30104.8|30084.8|30107|30087|30107.5|30087.5|30104.8|30084.8|7
1582094100000|2020-02-19 06:35:00|30106.5|30086.5|30105.5|30085.5|30107|30087|30104.5|30084.5|8
1582094400000|2020-02-19 06:40:00|30106|30086|30100.5|30080.5|30106.5|30086.5|30095.3|30075.3|31
1582094700000|2020-02-19 06:45:00|30100|30080|30096|30076|30100|30080|30095|30075|24
1582095000000|2020-02-19 06:50:00|30095.5|30075.5|30094|30074|30101.5|30081.5|30090.5|30070.5|33
1582095300000|2020-02-19 06:55:00|30096|30076|30094.5|30074.5|30098.3|30078.3|30090.5|30070.5|20
1582095600000|2020-02-19 07:00:00|30095.5|30075.5|30094|30074|30095.5|30075.5|30093.5|30073.5|9
1582095900000|2020-02-19 07:05:00|30092.5|30072.5|30093.5|30073.5|30096.3|30076.3|30090.5|30070.5|20
1582096200000|2020-02-19 07:10:00|30094|30074|30092.5|30072.5|30094|30074|30092|30072|7
1582096500000|2020-02-19 07:15:00|30093|30073|30075.5|30055.5|30093|30073|30072.5|30052.5|41
1582096800000|2020-02-19 07:20:00|30074.5|30054.5|30065|30045|30076|30056|30063.5|30043.5|22
1582097100000|2020-02-19 07:25:00|30064.5|30044.5|30068.5|30048.5|30069|30049|30064.5|30044.5|23
1582097400000|2020-02-19 07:30:00|30069|30049|30066.5|30046.5|30069.7|30049.7|30064.7|30044.7|15
1582097700000|2020-02-19 07:35:00|30065.6|30045.6|30067|30047|30067.8|30047.8|30063.4|30043.4|10
1582098000000|2020-02-19 07:40:00|30067.5|30047.5|30070.4|30050.4|30072.8|30052.8|30067.5|30047.5|8
1582098300000|2020-02-19 07:45:00|30070.9|30050.9|30070.4|30050.4|30071.9|30051.9|30067.5|30047.5|11
1582098600000|2020-02-19 07:50:00|30071.4|30051.4|30072.5|30052.5|30072.5|30052.5|30071.4|30051.4|4
1582098900000|2020-02-19 07:55:00|30071.8|30051.8|30069.7|30049.7|30072.5|30052.5|30069.7|30049.7|6
1582099200000|2020-02-19 08:00:00|30073|30053|30075.1|30055.1|30077.3|30057.3|30068.3|30048.3|23
1582099500000|2020-02-19 08:05:00|30079|30059|30081.5|30061.5|30081.5|30061.5|30078.6|30058.6|7
1582099800000|2020-02-19 08:10:00|30082.5|30062.5|30080|30060|30083.4|30063.4|30079.6|30059.6|7
1582100100000|2020-02-19 08:15:00|30082.2|30062.2|30083.4|30063.4|30083.4|30063.4|30082.2|30062.2|3
1582100400000|2020-02-19 08:20:00|30081.3|30061.3|30081.7|30061.7|30081.7|30061.7|30080|30060|3
1582100700000|2020-02-19 08:25:00|30080.2|30060.2|30079.3|30059.3|30080.2|30060.2|30079.3|30059.3|2
1582101000000|2020-02-19 08:30:00|30083.5|30063.5|30079.3|30059.3|30086|30066|30079.3|30059.3|15
1582101300000|2020-02-19 08:35:00|30078.8|30058.8|30080.4|30060.4|30080.4|30060.4|30072.5|30052.5|14
1582101600000|2020-02-19 08:40:00|30082.5|30062.5|30080.4|30060.4|30082.6|30062.6|30077.5|30057.5|14
1582101900000|2020-02-19 08:45:00|30081.4|30061.4|30080.4|30060.4|30083.9|30063.9|30076.9|30056.9|11
1582102500000|2020-02-19 08:55:00|30082.6|30062.6|30080.5|30060.5|30083|30063|30080.5|30060.5|4
1582102800000|2020-02-19 09:00:00|30077.5|30057.5|30077.5|30057.5|30077.5|30057.5|30077.5|30057.5|1
1582103100000|2020-02-19 09:05:00|30074.5|30054.5|30077.5|30057.5|30077.5|30057.5|30074.5|30054.5|4
1582103400000|2020-02-19 09:10:00|30079.2|30059.2|30079.7|30059.7|30080.1|30060.1|30077.5|30057.5|7
1582103700000|2020-02-19 09:15:00|30077.5|30057.5|30069.6|30049.6|30077.5|30057.5|30069.6|30049.6|4
1582104000000|2020-02-19 09:20:00|30072.5|30052.5|30073.3|30053.3|30073.3|30053.3|30071.6|30051.6|4
1582104300000|2020-02-19 09:25:00|30076.3|30056.3|30080.4|30060.4|30080.4|30060.4|30076.3|30056.3|2
1582104600000|2020-02-19 09:30:00|30080.9|30060.9|30072.5|30052.5|30080.9|30060.9|30071.9|30051.9|9
1582104900000|2020-02-19 09:35:00|30072.1|30052.1|30072.1|30052.1|30073.5|30053.5|30072.1|30052.1|5
1582105200000|2020-02-19 09:40:00|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|30071.5|30051.5|1
1582105800000|2020-02-19 09:50:00|30074|30054|30079.1|30059.1|30079.1|30059.1|30074|30054|4
1582106100000|2020-02-19 09:55:00|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|1
1582106400000|2020-02-19 10:00:00|30082.5|30062.5|30084.1|30064.1|30084.1|30064.1|30081.5|30061.5|7
1582106700000|2020-02-19 10:05:00|30082.9|30062.9|30081.5|30061.5|30082.9|30062.9|30081.5|30061.5|2
1582107300000|2020-02-19 10:15:00|30083.5|30063.5|30083.5|30063.5|30083.5|30063.5|30083.5|30063.5|1
1582107600000|2020-02-19 10:20:00|30085.5|30065.5|30082.5|30062.5|30088.5|30068.5|30082.5|30062.5|7
1582107900000|2020-02-19 10:25:00|30085.5|30065.5|30085.9|30065.9|30087.3|30067.3|30083.5|30063.5|11
1582108500000|2020-02-19 10:35:00|30087.3|30067.3|30085.9|30065.9|30087.3|30067.3|30085.9|30065.9|2
1582110000000|2020-02-19 11:00:00|30084.9|30064.9|30084.9|30064.9|30084.9|30064.9|30084.9|30064.9|1
1582112100000|2020-02-19 11:35:00|30081.5|30061.5|30084.2|30064.2|30085.6|30065.6|30081.5|30061.5|6
1582113300000|2020-02-19 11:55:00|30085.6|30065.6|30084.2|30064.2|30085.6|30065.6|30084.2|30064.2|3
1582113600000|2020-02-19 12:00:00|30085.1|30065.1|30085.1|30065.1|30085.1|30065.1|30085.1|30065.1|1
1582114500000|2020-02-19 12:15:00|30086.4|30066.4|30087.3|30067.3|30091.8|30071.8|30086.4|30066.4|9
1582114800000|2020-02-19 12:20:00|30088|30068|30087.3|30067.3|30088|30068|30087.2|30067.2|5
1582115700000|2020-02-19 12:35:00|30087.7|30067.7|30087.7|30067.7|30087.7|30067.7|30087.7|30067.7|1
1582116300000|2020-02-19 12:45:00|30087.3|30067.3|30087.3|30067.3|30087.3|30067.3|30087.3|30067.3|1
1582116600000|2020-02-19 12:50:00|30083.3|30063.3|30081.8|30061.8|30083.3|30063.3|30079.1|30059.1|4
1582117500000|2020-02-19 13:05:00|30082.5|30062.5|30081.8|30061.8|30082.5|30062.5|30081.8|30061.8|2
1582117800000|2020-02-19 13:10:00|30082.5|30062.5|30081.8|30061.8|30082.5|30062.5|30081.8|30061.8|2
1582118700000|2020-02-19 13:25:00|30082.5|30062.5|30099|30049|30099|30064.7|30078.5|30043.5|12
1582119000000|2020-02-19 13:30:00|30098.3|30048.3|30091.8|30071.8|30098.3|30071.8|30079.3|30045|35
1582119300000|2020-02-19 13:35:00|30090.1|30070.1|30096.8|30076.8|30097.1|30077.1|30090.1|30070.1|37
1582119600000|2020-02-19 13:40:00|30099.5|30079.5|30099.5|30079.5|30099.5|30079.5|30096.8|30076.8|5
1582119900000|2020-02-19 13:45:00|30101.8|30081.8|30106.8|30086.8|30107.5|30087.5|30101.8|30081.8|10
1582120200000|2020-02-19 13:50:00|30105.4|30085.4|30102.9|30082.9|30105.4|30085.4|30099.7|30079.7|6
1582120500000|2020-02-19 13:55:00|30102.1|30082.1|30104.5|30084.5|30105.4|30085.4|30100.4|30080.4|8
1582120800000|2020-02-19 14:00:00|30106.5|30086.5|30104|30084|30106.5|30086.5|30102|30082|10
1582121700000|2020-02-19 14:15:00|30101.1|30081.1|30100.1|30080.1|30107.5|30087.5|30098.8|30078.8|13
1582122000000|2020-02-19 14:20:00|30099.1|30079.1|30099.1|30079.1|30099.1|30079.1|30099.1|30079.1|1
1582122300000|2020-02-19 14:25:00|30099.5|30079.5|30102|30082|30102|30082|30099.1|30079.1|13
1582122600000|2020-02-19 14:30:00|30101|30081|30093.5|30073.5|30101|30081|30093.5|30073.5|15
1582122900000|2020-02-19 14:35:00|30096.9|30076.9|30095|30075|30098|30078|30095|30075|6
1582123200000|2020-02-19 14:40:00|30096.6|30076.6|30101.5|30081.5|30102.8|30082.8|30096.6|30076.6|8
1582123500000|2020-02-19 14:45:00|30101.1|30081.1|30103.5|30083.5|30103.5|30083.5|30101.1|30081.1|4
1582123800000|2020-02-19 14:50:00|30098.5|30078.5|30101|30081|30101|30081|30098.5|30078.5|3
1582124100000|2020-02-19 14:55:00|30098.5|30078.5|30105|30085|30105|30085|30098.5|30078.5|11
1582124400000|2020-02-19 15:00:00|30104.1|30084.1|30099.2|30079.2|30104.8|30084.8|30096.5|30076.5|11
1582124700000|2020-02-19 15:05:00|30101|30081|30097.5|30077.5|30101|30081|30097.5|30077.5|5
1582125600000|2020-02-19 15:20:00|30096.5|30076.5|30095.2|30075.2|30097|30077|30091.9|30071.9|25
1582125900000|2020-02-19 15:25:00|30096|30076|30100.2|30080.2|30100.2|30080.2|30096|30076|7
1582126500000|2020-02-19 15:35:00|30101.2|30081.2|30103.9|30083.9|30103.9|30083.9|30101.2|30081.2|6
1582126800000|2020-02-19 15:40:00|30103.5|30083.5|30107.1|30087.1|30107.1|30087.1|30102.1|30082.1|5
1582127100000|2020-02-19 15:45:00|30106.5|30086.5|30108.4|30088.4|30110.5|30090.5|30104.9|30084.9|16
1582127400000|2020-02-19 15:50:00|30108.5|30088.5|30107.7|30087.7|30112.7|30092.7|30107.7|30087.7|5
1582127700000|2020-02-19 15:55:00|30105.8|30085.8|30108.5|30088.5|30108.5|30088.5|30105.8|30085.8|2
1582128000000|2020-02-19 16:00:00|30109.5|30089.5|30111.5|30091.5|30114.5|30094.5|30107.3|30087.3|32
1582128300000|2020-02-19 16:05:00|30111.7|30091.7|30119.5|30099.5|30119.5|30099.5|30111.7|30091.7|6
1582128600000|2020-02-19 16:10:00|30117.3|30097.3|30114|30094|30117.3|30097.3|30110.4|30090.4|10
1582128900000|2020-02-19 16:15:00|30112.3|30092.3|30106.5|30086.5|30112.3|30092.3|30106.5|30086.5|5
1582129200000|2020-02-19 16:20:00|30109.5|30089.5|30109.5|30089.5|30109.5|30089.5|30109.5|30089.5|1
1582129500000|2020-02-19 16:25:00|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|1
1582129800000|2020-02-19 16:30:00|30114.2|30094.2|30112.1|30092.1|30114.8|30094.8|30110.9|30090.9|8
1582130100000|2020-02-19 16:35:00|30111.6|30091.6|30110.4|30090.4|30111.9|30091.9|30110.4|30090.4|5
1582130400000|2020-02-19 16:40:00|30111.5|30091.5|30111.5|30091.5|30112.9|30092.9|30110.4|30090.4|6
1582130700000|2020-02-19 16:45:00|30114.5|30094.5|30111.5|30091.5|30114.5|30094.5|30111.5|30091.5|2
1582131000000|2020-02-19 16:50:00|30111|30091|30111|30091|30111|30091|30111|30091|1
1582131600000|2020-02-19 17:00:00|30109.9|30089.9|30109.9|30089.9|30110.8|30090.8|30109.9|30089.9|3
1582131900000|2020-02-19 17:05:00|30110.9|30090.9|30108.9|30088.9|30111.2|30091.2|30108.9|30088.9|3
1582132200000|2020-02-19 17:10:00|30108.5|30088.5|30108.9|30088.9|30110.9|30090.9|30108.5|30088.5|6
1582133400000|2020-02-19 17:30:00|30108.7|30088.7|30109.3|30089.3|30113|30093|30108.7|30088.7|6
1582133700000|2020-02-19 17:35:00|30108.7|30088.7|30108.7|30088.7|30110.5|30090.5|30108.7|30088.7|5
1582134300000|2020-02-19 17:45:00|30107.2|30087.2|30105.6|30085.6|30107.2|30087.2|30105.6|30085.6|2
1582135200000|2020-02-19 18:00:00|30108.7|30088.7|30110.5|30090.5|30110.5|30090.5|30108.7|30088.7|3
1582135500000|2020-02-19 18:05:00|30113|30093|30113.5|30093.5|30113.5|30093.5|30113|30093|2
1582135800000|2020-02-19 18:10:00|30115.2|30095.2|30115.5|30095.5|30115.5|30095.5|30113|30093|12
1582136100000|2020-02-19 18:15:00|30113.7|30093.7|30112.5|30092.5|30113.7|30093.7|30109|30089|10
1582137000000|2020-02-19 18:30:00|30108.7|30088.7|30110.5|30090.5|30110.5|30090.5|30108.7|30088.7|3
1582137300000|2020-02-19 18:35:00|30111.4|30091.4|30112.5|30092.5|30115.5|30095.5|30111.4|30091.4|5
1582138200000|2020-02-19 18:50:00|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|1
1582138500000|2020-02-19 18:55:00|30115.8|30095.8|30134|30084|30134|30095.8|30115.8|30081.2|6
1582138800000|2020-02-19 19:00:00|30132|30082|30115.5|30095.5|30132|30096|30115|30080|6
1582140000000|2020-02-19 19:20:00|30117.7|30097.7|30120.5|30100.5|30120.5|30100.5|30117.7|30097.7|2
1582140600000|2020-02-19 19:30:00|30118.4|30098.4|30120.5|30100.5|30120.8|30100.8|30118.4|30098.4|4
1582141800000|2020-02-19 19:50:00|30120.8|30100.8|30120.8|30100.8|30125.5|30105.5|30120.5|30100.5|9
1582142100000|2020-02-19 19:55:00|30123|30103|30123|30103|30125.5|30105.5|30123|30103|8
1582142400000|2020-02-19 20:00:00|30125.5|30105.5|30123|30103|30125.5|30105.5|30123|30103|3
1582142700000|2020-02-19 20:05:00|30125.5|30105.5|30128|30108|30129.5|30109.5|30123|30103|10
1582144800000|2020-02-19 20:40:00|30130|30110|30127.5|30107.5|30130|30110|30127.5|30107.5|3
1582169400000|2020-02-20 03:30:00|30243.5|30223.5|30245|30225|30254.2|30234.2|30243.5|30223.5|21
1582169700000|2020-02-20 03:35:00|30244.7|30224.7|30234|30214|30246.2|30226.2|30227.5|30207.5|34
1582170000000|2020-02-20 03:40:00|30232.5|30212.5|30223.5|30203.5|30236.5|30216.5|30220.9|30200.9|31
1582170300000|2020-02-20 03:45:00|30223|30203|30221.8|30201.8|30224|30204|30214.5|30194.5|38
1582170600000|2020-02-20 03:50:00|30220.3|30200.3|30219|30199|30222.3|30202.3|30216.8|30196.8|48
1582170900000|2020-02-20 03:55:00|30219.5|30199.5|30214.5|30194.5|30219.5|30199.5|30214|30194|10
1582171200000|2020-02-20 04:00:00|30214|30194|30212|30192|30216.6|30196.6|30209.1|30189.1|22
1582171500000|2020-02-20 04:05:00|30211.6|30191.6|30207.2|30187.2|30211.6|30191.6|30205.6|30185.6|8
1582171800000|2020-02-20 04:10:00|30206.9|30186.9|30203|30183|30208|30188|30200.5|30180.5|15
1582172100000|2020-02-20 04:15:00|30204|30184|30200.5|30180.5|30205.6|30185.6|30197|30177|8
1582172400000|2020-02-20 04:20:00|30200|30180|30208.3|30188.3|30208.3|30188.3|30200|30180|6
1582172700000|2020-02-20 04:25:00|30204.3|30184.3|30202|30182|30204.3|30184.3|30200.6|30180.6|6
1582173000000|2020-02-20 04:30:00|30201.5|30181.5|30201.5|30181.5|30201.5|30181.5|30200.6|30180.6|5
1582173300000|2020-02-20 04:35:00|30205.9|30185.9|30210.6|30190.6|30210.6|30190.6|30205.9|30185.9|4
1582173600000|2020-02-20 04:40:00|30211|30191|30208.5|30188.5|30211|30191|30205.6|30185.6|12
1582173900000|2020-02-20 04:45:00|30208.3|30188.3|30206|30186|30208.3|30188.3|30205.6|30185.6|5
1582174200000|2020-02-20 04:50:00|30205.6|30185.6|30198.6|30178.6|30205.6|30185.6|30198.6|30178.6|8
1582174500000|2020-02-20 04:55:00|30199.2|30179.2|30198.8|30178.8|30200.4|30180.4|30198.8|30178.8|4
1582174800000|2020-02-20 05:00:00|30196.8|30176.8|30198.8|30178.8|30198.8|30178.8|30191.6|30171.6|11
1582175100000|2020-02-20 05:05:00|30200.6|30180.6|30192.3|30172.3|30200.6|30180.6|30189.4|30169.4|15
1582175400000|2020-02-20 05:10:00|30192.8|30172.8|30193.3|30173.3|30193.3|30173.3|30192.8|30172.8|2
1582175700000|2020-02-20 05:15:00|30190.6|30170.6|30190.6|30170.6|30191|30171|30190.6|30170.6|3
1582176000000|2020-02-20 05:20:00|30191|30171|30195.6|30175.6|30195.6|30175.6|30188.6|30168.6|16
1582176300000|2020-02-20 05:25:00|30196.1|30176.1|30202.3|30182.3|30203.8|30183.8|30196.1|30176.1|13
1582176600000|2020-02-20 05:30:00|30203.3|30183.3|30196.6|30176.6|30203.3|30183.3|30196.1|30176.1|30
1582176900000|2020-02-20 05:35:00|30197.5|30177.5|30194.5|30174.5|30199.3|30179.3|30192.1|30172.1|28
1582177200000|2020-02-20 05:40:00|30193.5|30173.5|30196.2|30176.2|30196.2|30176.2|30193.3|30173.3|5
1582177500000|2020-02-20 05:45:00|30195.3|30175.3|30193.3|30173.3|30195.4|30175.4|30193.3|30173.3|5
1582178100000|2020-02-20 05:55:00|30194.8|30174.8|30208.5|30188.5|30208.5|30188.5|30194.8|30174.8|11
1582178400000|2020-02-20 06:00:00|30209|30189|30209|30189|30215|30195|30208.5|30188.5|12
1582178700000|2020-02-20 06:05:00|30209.5|30189.5|30200|30180|30210|30190|30200|30180|7
1582179000000|2020-02-20 06:10:00|30202|30182|30204.5|30184.5|30207.5|30187.5|30202|30182|30
1582179300000|2020-02-20 06:15:00|30204|30184|30196.5|30176.5|30204|30184|30196.5|30176.5|17
1582179600000|2020-02-20 06:20:00|30197|30177|30196|30176|30197.5|30177.5|30187.5|30167.5|32
1582179900000|2020-02-20 06:25:00|30192.5|30172.5|30194|30174|30196|30176|30188.5|30168.5|22
1582180200000|2020-02-20 06:30:00|30194.5|30174.5|30194.5|30174.5|30195.5|30175.5|30191|30171|10
1582180500000|2020-02-20 06:35:00|30195|30175|30200|30180|30203|30183|30195|30175|11
1582180800000|2020-02-20 06:40:00|30198|30178|30205|30185|30207|30187|30197.5|30177.5|12
1582181100000|2020-02-20 06:45:00|30203|30183|30205|30185|30205.5|30185.5|30203|30183|4
1582181400000|2020-02-20 06:50:00|30207.5|30187.5|30215|30195|30217.5|30197.5|30207.5|30187.5|20
1582181700000|2020-02-20 06:55:00|30217.3|30197.3|30215|30195|30217.5|30197.5|30214|30194|7
1582182000000|2020-02-20 07:00:00|30214|30194|30213.5|30193.5|30218|30198|30213.5|30193.5|14
1582182300000|2020-02-20 07:05:00|30214.3|30194.3|30216.5|30196.5|30217.5|30197.5|30207.5|30187.5|16
1582182600000|2020-02-20 07:10:00|30216|30196|30214|30194|30216|30196|30213.5|30193.5|5
1582182900000|2020-02-20 07:15:00|30213.5|30193.5|30225.5|30205.5|30225.5|30205.5|30212.8|30192.8|30
1582183200000|2020-02-20 07:20:00|30225.8|30205.8|30240|30220|30241|30221|30225.8|30205.8|41
1582183500000|2020-02-20 07:25:00|30240.5|30220.5|30245.5|30225.5|30249.6|30229.6|30240|30220|48
1582183800000|2020-02-20 07:30:00|30243.5|30223.5|30230.5|30210.5|30248|30228|30230.5|30210.5|37
1582184100000|2020-02-20 07:35:00|30232.3|30212.3|30222.5|30202.5|30238|30218|30222.5|30202.5|16
1582184400000|2020-02-20 07:40:00|30221.8|30201.8|30225.5|30205.5|30230.4|30210.4|30220.6|30200.6|15
1582184700000|2020-02-20 07:45:00|30225.8|30205.8|30217.5|30197.5|30225.8|30205.8|30214.5|30194.5|13
1582185000000|2020-02-20 07:50:00|30219.5|30199.5|30224.5|30204.5|30227.5|30207.5|30219.5|30199.5|11
1582185300000|2020-02-20 07:55:00|30227.5|30207.5|30244.5|30194.5|30244.5|30207.5|30227|30194.5|3
1582185600000|2020-02-20 08:00:00|30227|30207|30227|30207|30230|30210|30222|30202|18
1582185900000|2020-02-20 08:05:00|30230|30210|30232|30212|30232|30212|30225|30205|7
1582186200000|2020-02-20 08:10:00|30237|30217|30241|30221|30244|30224|30231|30211|21
1582186500000|2020-02-20 08:15:00|30244|30224|30255|30235|30269.8|30235|30239|30219|18
1582186800000|2020-02-20 08:20:00|30252.5|30232.5|30266.5|30246.5|30274.5|30254.5|30252.5|30232.5|29
1582187100000|2020-02-20 08:25:00|30266|30246|30258|30238|30266|30246|30255.5|30235.5|7
1582187400000|2020-02-20 08:30:00|30261.8|30241.8|30275|30255|30283|30263|30260.5|30240.5|66
1582187700000|2020-02-20 08:35:00|30270|30250|30275.5|30255.5|30275.5|30255.5|30265.5|30245.5|14
1582188000000|2020-02-20 08:40:00|30278|30258|30272.5|30252.5|30278|30258|30272.5|30252.5|9
1582188300000|2020-02-20 08:45:00|30270|30250|30275.5|30255.5|30275.5|30255.5|30263|30243|10
1582188600000|2020-02-20 08:50:00|30282.3|30262.3|30282.5|30262.5|30282.5|30262.5|30277.5|30257.5|8
1582188900000|2020-02-20 08:55:00|30278|30258|30281|30261|30283|30263|30278|30258|9
1582189200000|2020-02-20 09:00:00|30283|30263|30293|30273|30297.5|30277.5|30283|30263|14
1582189500000|2020-02-20 09:05:00|30293.5|30273.5|30285.5|30265.5|30293.5|30273.5|30285.5|30265.5|3
1582189800000|2020-02-20 09:10:00|30282.5|30262.5|30282.5|30262.5|30285.5|30265.5|30277.5|30257.5|10
1582190100000|2020-02-20 09:15:00|30285.5|30265.5|30294.5|30274.5|30294.5|30274.5|30280.7|30260.7|81
1582190400000|2020-02-20 09:20:00|30297|30277|30303.4|30283.4|30308.1|30288.1|30295|30275|22
1582190700000|2020-02-20 09:25:00|30302|30282|30289.5|30269.5|30303.5|30283.5|30289.5|30269.5|18
1582191000000|2020-02-20 09:30:00|30287.5|30267.5|30289.5|30269.5|30289.5|30269.5|30287.5|30267.5|2
1582191300000|2020-02-20 09:35:00|30287.5|30267.5|30289.5|30269.5|30293.4|30273.4|30284.7|30264.7|14
1582191600000|2020-02-20 09:40:00|30289|30269|30293|30273|30293|30273|30287.5|30267.5|26
1582191900000|2020-02-20 09:45:00|30289.5|30269.5|30284.8|30264.8|30293|30273|30284.4|30264.4|19
1582192200000|2020-02-20 09:50:00|30286|30266|30286|30266|30290.5|30270.5|30284.4|30264.4|14
1582192500000|2020-02-20 09:55:00|30290.3|30270.3|30295.5|30275.5|30295.5|30275.5|30286|30266|7
1582192800000|2020-02-20 10:00:00|30299|30279|30301|30281|30301|30281|30296|30276|4
1582193100000|2020-02-20 10:05:00|30301.1|30281.1|30325|30305|30325|30305|30301|30281|10
1582193400000|2020-02-20 10:10:00|30330.5|30310.5|30330|30310|30337|30317|30330|30310|7
1582193700000|2020-02-20 10:15:00|30327.5|30307.5|30328.5|30308.5|30332.5|30312.5|30324.5|30304.5|11
1582194000000|2020-02-20 10:20:00|30334.5|30314.5|30328.5|30308.5|30336|30316|30328.5|30308.5|4
1582194300000|2020-02-20 10:25:00|30326|30306|30328.5|30308.5|30328.5|30308.5|30326|30306|2
1582194600000|2020-02-20 10:30:00|30333.5|30313.5|30326|30306|30333.5|30313.5|30326|30306|5
1582194900000|2020-02-20 10:35:00|30324|30304|30322|30302|30324|30304|30322|30302|2
1582195500000|2020-02-20 10:45:00|30317.9|30297.9|30311|30291|30317.9|30297.9|30309.2|30289.2|6
1582195800000|2020-02-20 10:50:00|30312|30292|30313|30293|30313|30293|30312|30292|2
1582196400000|2020-02-20 11:00:00|30311|30291|30311|30291|30311|30291|30311|30291|1
1582196700000|2020-02-20 11:05:00|30313|30293|30315|30295|30315|30295|30313|30293|2
1582197000000|2020-02-20 11:10:00|30325.5|30305.5|30325.5|30305.5|30325.5|30305.5|30325.5|30305.5|1
1582197300000|2020-02-20 11:15:00|30320.5|30300.5|30320.5|30300.5|30320.5|30300.5|30315.5|30295.5|8
1582197900000|2020-02-20 11:25:00|30321|30301|30321|30301|30321|30301|30321|30301|1
1582198200000|2020-02-20 11:30:00|30319|30299|30319|30299|30319|30299|30319|30299|1
1582198500000|2020-02-20 11:35:00|30313.7|30293.7|30317|30297|30317|30297|30311.5|30291.5|3
1582198800000|2020-02-20 11:40:00|30314|30294|30314|30294|30317|30297|30314|30294|3
1582199100000|2020-02-20 11:45:00|30309.7|30289.7|30314|30294|30314|30294|30309|30289|3
1582199400000|2020-02-20 11:50:00|30309|30289|30309|30289|30314.8|30294.8|30301|30281|17
1582199700000|2020-02-20 11:55:00|30307.5|30287.5|30307.5|30287.5|30307.5|30287.5|30307.5|30287.5|1
1582200000000|2020-02-20 12:00:00|30310.8|30290.8|30298|30278|30324.6|30294.5|30298|30269.1|14
1582200300000|2020-02-20 12:05:00|30313|30263|30315.5|30265.5|30315.5|30265.5|30313|30263|2
1582200600000|2020-02-20 12:10:00|30315.8|30265.8|30315.8|30265.8|30315.8|30265.8|30315.8|30265.8|1
1582201200000|2020-02-20 12:20:00|30302|30282|30319.2|30269.2|30319.2|30285.6|30302|30269.2|6
1582201500000|2020-02-20 12:25:00|30305.6|30285.6|30325|30275|30330|30295|30305.6|30270|14
1582202100000|2020-02-20 12:35:00|30312.9|30292.9|30315|30295|30332.3|30297.3|30312.5|30275|10
1582202400000|2020-02-20 12:40:00|30320.9|30300.9|30320|30300|30338.3|30302.4|30313.5|30288.3|9
1582202700000|2020-02-20 12:45:00|30318|30298|30322.5|30302.5|30322.5|30302.5|30318|30298|2
1582203600000|2020-02-20 13:00:00|30318.2|30298.2|30322.5|30302.5|30322.5|30302.5|30318.2|30298.2|4
1582203900000|2020-02-20 13:05:00|30331.5|30311.5|30331|30311|30334|30314|30331|30311|5
1582204200000|2020-02-20 13:10:00|30338.5|30318.5|30331|30311|30338.5|30318.5|30331|30311|4
1582204500000|2020-02-20 13:15:00|30333.5|30313.5|30330.5|30310.5|30333.5|30313.5|30330.5|30310.5|2
1582204800000|2020-02-20 13:20:00|30334|30314|30330.5|30310.5|30338.5|30318.5|30330.5|30310.5|5
1582205100000|2020-02-20 13:25:00|30328.5|30308.5|30336|30286|30347.3|30313|30328.5|30286|16
1582205400000|2020-02-20 13:30:00|30333.5|30283.5|30325|30305|30333.5|30309|30318.5|30281|23
1582205700000|2020-02-20 13:35:00|30331.4|30311.4|30335|30315|30335|30315|30328|30308|7
1582206000000|2020-02-20 13:40:00|30337|30317|30342|30322|30342|30322|30332|30312|17
1582206300000|2020-02-20 13:45:00|30346|30326|30348|30328|30351.5|30331.5|30346|30326|6
1582206600000|2020-02-20 13:50:00|30343|30323|30343|30323|30348|30328|30343|30323|9
1582206900000|2020-02-20 13:55:00|30349|30329|30352|30332|30356.5|30336.5|30349|30329|7
1582207200000|2020-02-20 14:00:00|30351.7|30331.7|30347.7|30327.7|30351.7|30331.7|30344.6|30324.6|12
1582207500000|2020-02-20 14:05:00|30346.7|30326.7|30328.7|30308.7|30346.7|30326.7|30328.7|30308.7|30
1582207800000|2020-02-20 14:10:00|30329.2|30309.2|30330.7|30310.7|30331.5|30311.5|30326.7|30306.7|9
1582208100000|2020-02-20 14:15:00|30332.9|30312.9|30333.2|30313.2|30334.2|30314.2|30332.9|30312.9|3
1582208400000|2020-02-20 14:20:00|30334.2|30314.2|30334.2|30314.2|30334.2|30314.2|30334.2|30314.2|1
1582208700000|2020-02-20 14:25:00|30333.8|30313.8|30332.5|30312.5|30335.4|30315.4|30328.2|30308.2|10
1582209000000|2020-02-20 14:30:00|30328.5|30308.5|30327.5|30307.5|30330.5|30310.5|30327.5|30307.5|6
1582209300000|2020-02-20 14:35:00|30330.5|30310.5|30333.5|30313.5|30333.5|30313.5|30330.5|30310.5|10
1582210200000|2020-02-20 14:50:00|30331.5|30311.5|30326.5|30306.5|30331.5|30311.5|30326.5|30306.5|3
1582210500000|2020-02-20 14:55:00|30324|30304|30324|30304|30324|30304|30324|30304|1
1582210800000|2020-02-20 15:00:00|30326.5|30306.5|30340.5|30320.5|30346.5|30326.5|30324|30304|17
1582211100000|2020-02-20 15:05:00|30343.5|30323.5|30340.5|30320.5|30345.5|30325.5|30340.5|30320.5|16
1582211400000|2020-02-20 15:10:00|30343.4|30323.4|30346.8|30326.8|30346.8|30326.8|30343.4|30323.4|14
1582211700000|2020-02-20 15:15:00|30346.5|30326.5|30354.9|30334.9|30355.5|30335.5|30346.5|30326.5|29
1582212000000|2020-02-20 15:20:00|30355.5|30335.5|30358.1|30338.1|30360.7|30340.7|30353.4|30333.4|28
1582212300000|2020-02-20 15:25:00|30355.8|30335.8|30358.1|30338.1|30365.5|30345.5|30355.5|30335.5|13
1582212600000|2020-02-20 15:30:00|30361.1|30341.1|30359.5|30339.5|30365|30345|30357.1|30337.1|26
1582212900000|2020-02-20 15:35:00|30361|30341|30379.5|30329.5|30379.5|30344.5|30361|30327.9|8
1582213200000|2020-02-20 15:40:00|30378.8|30328.8|30374.5|30324.5|30380.2|30342.7|30361|30324.5|17
1582213500000|2020-02-20 15:45:00|30361|30341|30384.5|30334.5|30384.5|30342.7|30361|30324.5|14
1582213800000|2020-02-20 15:50:00|30371|30351|30389.5|30339.5|30389.8|30359.3|30371|30334.5|22
1582214100000|2020-02-20 15:55:00|30388.9|30338.9|30386.3|30366.3|30399.5|30366.3|30372.7|30338.9|22
1582214400000|2020-02-20 16:00:00|30402.6|30352.6|30402.6|30352.6|30402.6|30365.7|30385.4|30347.6|16
1582214700000|2020-02-20 16:05:00|30403.3|30353.3|30397.6|30347.6|30404.5|30354.5|30397.6|30347.6|12
1582215000000|2020-02-20 16:10:00|30398.6|30348.6|30405.1|30355.1|30407.6|30369.8|30389.8|30348.6|7
1582215300000|2020-02-20 16:15:00|30406.6|30356.6|30408.9|30358.9|30409.5|30359.5|30406.6|30356.6|4
1582215600000|2020-02-20 16:20:00|30409.5|30359.5|30410|30360|30410|30360|30405.2|30355.2|9
1582215900000|2020-02-20 16:25:00|30409.5|30359.5|30415|30365|30415|30365|30407.7|30357.7|10
1582216200000|2020-02-20 16:30:00|30412|30362|30427.4|30377.4|30430|30382.8|30396.8|30360.3|26
1582216500000|2020-02-20 16:35:00|30429.8|30379.8|30440.8|30390.8|30440.8|30407.2|30414.9|30378.9|17
1582216800000|2020-02-20 16:40:00|30441.5|30391.5|30433.1|30383.1|30441.5|30391.5|30431.5|30381.5|11
1582217100000|2020-02-20 16:45:00|30416.8|30396.8|30441.5|30391.5|30441.5|30405.8|30415.8|30381.5|20
1582217400000|2020-02-20 16:50:00|30429.6|30409.6|30441.5|30391.5|30446.5|30409.6|30427.6|30386|11
1582217700000|2020-02-20 16:55:00|30440.8|30390.8|30438.5|30388.5|30440.8|30405.8|30424.9|30388.4|10
1582218000000|2020-02-20 17:00:00|30438.8|30388.8|30438.5|30388.5|30438.8|30388.8|30438.5|30388.5|2
1582218300000|2020-02-20 17:05:00|30438.4|30388.4|30431|30381|30438.4|30388.4|30429|30379|10
1582218600000|2020-02-20 17:10:00|30433.1|30383.1|30426|30376|30434|30384|30424|30374|11
1582218900000|2020-02-20 17:15:00|30428.1|30378.1|30429|30379|30429|30379|30428.1|30378.1|2
1582219200000|2020-02-20 17:20:00|30431|30381|30430.5|30380.5|30431|30381|30430.5|30380.5|2
1582219500000|2020-02-20 17:25:00|30422.7|30372.7|30442.6|30392.6|30442.6|30406|30406.4|30370.5|20
1582219800000|2020-02-20 17:30:00|30442.5|30392.5|30442.5|30392.5|30442.5|30392.5|30442.5|30392.5|1
1582220100000|2020-02-20 17:35:00|30459|30409|30447.5|30397.5|30459.5|30416.9|30435.1|30397.5|12
1582220400000|2020-02-20 17:40:00|30449.5|30399.5|30457.5|30407.5|30457.5|30407.5|30449.5|30399.5|8
1582220700000|2020-02-20 17:45:00|30461.2|30411.2|30454.5|30404.5|30462.5|30420.9|30440.6|30402.5|17
1582221000000|2020-02-20 17:50:00|30446.3|30426.3|30464.5|30414.5|30464.5|30426.3|30446.3|30414.5|2
1582221600000|2020-02-20 18:00:00|30464.1|30414.1|30464.5|30414.5|30464.5|30414.5|30464.1|30414.1|2
1582221900000|2020-02-20 18:05:00|30462.5|30412.5|30464.5|30414.5|30464.5|30414.5|30462.5|30412.5|2
1582222200000|2020-02-20 18:10:00|30440.4|30420.4|30454.5|30404.5|30464.5|30427.3|30435.9|30402.4|18
1582222500000|2020-02-20 18:15:00|30454.4|30404.4|30453|30403|30454.4|30415.6|30430.4|30394.4|8
1582222800000|2020-02-20 18:20:00|30453.9|30403.9|30448.7|30398.7|30453.9|30403.9|30447.3|30397.3|7
1582223100000|2020-02-20 18:25:00|30447.7|30397.7|30448.9|30398.9|30448.9|30412.9|30432.9|30393.9|13
1582224600000|2020-02-20 18:50:00|30451.6|30401.6|30453.9|30403.9|30453.9|30403.9|30451.3|30401.3|4
1582224900000|2020-02-20 18:55:00|30437.9|30417.9|30451.3|30401.3|30451.3|30417.9|30437.6|30401.3|3
1582225200000|2020-02-20 19:00:00|30451.6|30401.6|30451.3|30401.3|30451.6|30401.6|30450.5|30400.5|3
1582225500000|2020-02-20 19:05:00|30448.9|30398.9|30448.9|30398.9|30448.9|30398.9|30448.9|30398.9|1
1582225800000|2020-02-20 19:10:00|30449.2|30399.2|30446.3|30396.3|30451.3|30401.3|30446.3|30396.3|9
1582226100000|2020-02-20 19:15:00|30446.9|30396.9|30446.9|30396.9|30446.9|30396.9|30446.3|30396.3|3
1582226400000|2020-02-20 19:20:00|30428|30408|30438.9|30388.9|30438.9|30408|30422.5|30386.3|6
1582226700000|2020-02-20 19:25:00|30443.7|30393.7|30443.7|30393.7|30446|30396|30443.7|30393.7|3
1582227000000|2020-02-20 19:30:00|30424.9|30404.9|30435.3|30385.3|30440.7|30404.9|30416.9|30383.9|18
1582227300000|2020-02-20 19:35:00|30434.5|30384.5|30429.5|30379.5|30435|30385|30429.5|30379.5|5
1582227600000|2020-02-20 19:40:00|30431.5|30381.5|30433.2|30383.2|30435.4|30385.4|30431.5|30381.5|5
1582228200000|2020-02-20 19:50:00|30433.5|30383.5|30425.7|30375.7|30433.5|30392.4|30404.3|30368|15
1582228500000|2020-02-20 19:55:00|30408|30388|30415.8|30365.8|30421.7|30388|30403|30365.5|15
1582228800000|2020-02-20 20:00:00|30415.5|30365.5|30423|30373|30423|30373|30415.5|30365.5|12
1582229100000|2020-02-20 20:05:00|30420.6|30370.6|30419.4|30369.4|30420.6|30370.6|30418.7|30368.7|4
1582229400000|2020-02-20 20:10:00|30420.5|30370.5|30423|30373|30423|30373|30420.5|30370.5|5
1582230000000|2020-02-20 20:20:00|30420.5|30370.5|30418|30368|30420.5|30370.5|30418|30368|2
1582230300000|2020-02-20 20:25:00|30415.5|30365.5|30410.5|30360.5|30418|30379.8|30393.4|30355.5|17
1582230900000|2020-02-20 20:35:00|30408.3|30358.3|30408|30358|30408.3|30358.3|30408|30358|2
1582231200000|2020-02-20 20:40:00|30410.5|30360.5|30405.5|30355.5|30410.5|30360.5|30405.5|30355.5|3
1582231500000|2020-02-20 20:45:00|30404.5|30354.5|30404.5|30354.5|30404.5|30354.5|30404.5|30354.5|1
1582231800000|2020-02-20 20:50:00|30404.4|30354.4|30394|30344|30404.4|30359.8|30378|30344|8
1582232100000|2020-02-20 20:55:00|30394.5|30344.5|30392.5|30342.5|30396|30346|30392.5|30342.5|3
1582255800000|2020-02-21 03:30:00|30360|30340|30362|30342|30363.5|30343.5|30357.5|30337.5|16
1582256100000|2020-02-21 03:35:00|30361.5|30341.5|30347|30327|30361.5|30341.5|30347|30327|15
1582256400000|2020-02-21 03:40:00|30344|30324|30346|30326|30346|30326|30341|30321|10
1582256700000|2020-02-21 03:45:00|30343.5|30323.5|30353.5|30333.5|30356.5|30336.5|30343.5|30323.5|27
1582257000000|2020-02-21 03:50:00|30348|30328|30347.5|30327.5|30349|30329|30347.5|30327.5|8
1582257300000|2020-02-21 03:55:00|30345.5|30325.5|30340|30320|30346|30326|30340|30320|7
1582257600000|2020-02-21 04:00:00|30338|30318|30329|30309|30338|30318|30322|30302|46
1582257900000|2020-02-21 04:05:00|30324|30304|30323|30303|30331.5|30311.5|30323|30303|53
1582258200000|2020-02-21 04:10:00|30327.5|30307.5|30328.5|30308.5|30328.5|30308.5|30323|30303|9
1582258500000|2020-02-21 04:15:00|30333.2|30313.2|30329|30309|30333.5|30313.5|30328|30308|43
1582258800000|2020-02-21 04:20:00|30330|30310|30333.5|30313.5|30335.5|30315.5|30329.5|30309.5|30
1582259100000|2020-02-21 04:25:00|30333|30313|30335|30315|30351.5|30319.5|30331.5|30301.5|17
1582259400000|2020-02-21 04:30:00|30336.5|30316.5|30335.5|30315.5|30355.5|30321.5|30335|30305.5|31
1582259700000|2020-02-21 04:35:00|30336.5|30316.5|30340.5|30320.5|30362.2|30326|30336.5|30305.5|21
1582260000000|2020-02-21 04:40:00|30341.5|30321.5|30344|30324|30349|30329|30340|30320|42
1582260300000|2020-02-21 04:45:00|30345.5|30325.5|30353.5|30333.5|30372|30341.5|30345.5|30322|20
1582260600000|2020-02-21 04:50:00|30350.5|30330.5|30348.5|30328.5|30351|30331|30348.5|30328.5|8
1582260900000|2020-02-21 04:55:00|30349.5|30329.5|30344.5|30324.5|30353|30333|30344.5|30324.5|23
1582261200000|2020-02-21 05:00:00|30344|30324|30340|30320|30344|30324|30339.5|30319.5|3
1582261500000|2020-02-21 05:05:00|30340.5|30320.5|30347.5|30327.5|30351.5|30331.5|30340.5|30320.5|12
1582261800000|2020-02-21 05:10:00|30347|30327|30345|30325|30348|30328|30345|30325|11
1582262100000|2020-02-21 05:15:00|30346|30326|30346.5|30326.5|30346.5|30326.5|30346|30326|2
1582262400000|2020-02-21 05:20:00|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|1
1582262700000|2020-02-21 05:25:00|30348|30328|30371.5|30321.5|30371.5|30337|30348|30321.5|22
1582263000000|2020-02-21 05:30:00|30354.5|30334.5|30360.5|30340.5|30376.5|30340.5|30353|30322.5|19
1582263300000|2020-02-21 05:35:00|30361|30341|30364.5|30344.5|30376.5|30344.5|30361|30326.5|11
1582263600000|2020-02-21 05:40:00|30364|30344|30368|30348|30382.8|30362.8|30363.5|30343.5|34
1582263900000|2020-02-21 05:45:00|30384.2|30334.2|30378|30358|30384.2|30358|30369|30334.2|16
1582264200000|2020-02-21 05:50:00|30394.2|30344.2|30385|30365|30400.8|30370.5|30379|30343.5|28
1582264500000|2020-02-21 05:55:00|30385.5|30365.5|30392.5|30342.5|30393.5|30365.5|30377.5|30342.5|17
1582264800000|2020-02-21 06:00:00|30379|30359|30372.5|30352.5|30399.5|30365.5|30372.5|30349|33
1582265100000|2020-02-21 06:05:00|30371.5|30351.5|30354|30334|30382|30358|30354|30331.5|32
1582265400000|2020-02-21 06:10:00|30355|30335|30348.5|30328.5|30357.5|30337.5|30348|30328|48
1582265700000|2020-02-21 06:15:00|30354|30334|30355|30335|30359.5|30339.5|30348|30328|58
1582266000000|2020-02-21 06:20:00|30356|30336|30367|30347|30370.5|30350.5|30355|30335|80
1582266300000|2020-02-21 06:25:00|30367.5|30347.5|30369.5|30349.5|30378|30358|30367|30347|20
1582266600000|2020-02-21 06:30:00|30374|30354|30374.5|30354.5|30377|30357|30368.5|30348.5|25
1582266900000|2020-02-21 06:35:00|30375|30355|30359.5|30339.5|30379|30359|30351|30331|50
1582267200000|2020-02-21 06:40:00|30356.5|30336.5|30364.5|30344.5|30366|30346|30356.5|30336.5|13
1582267500000|2020-02-21 06:45:00|30366|30346|30359.5|30339.5|30366|30346|30359.5|30339.5|3
1582267800000|2020-02-21 06:50:00|30355.5|30335.5|30347.5|30327.5|30356.5|30336.5|30346.5|30326.5|17
1582268100000|2020-02-21 06:55:00|30348.5|30328.5|30347.5|30327.5|30348.5|30328.5|30347.5|30327.5|2
1582268400000|2020-02-21 07:00:00|30348|30328|30367.5|30317.5|30367.5|30336|30347.5|30314.5|14
1582268700000|2020-02-21 07:05:00|30368|30318|30357|30337|30368|30337|30346|30317.5|21
1582269000000|2020-02-21 07:10:00|30357.5|30337.5|30365|30345|30366.5|30346.5|30356.5|30336.5|32
1582269300000|2020-02-21 07:15:00|30364.5|30344.5|30373.5|30323.5|30373.5|30345|30359|30323.5|11
1582269600000|2020-02-21 07:20:00|30374.5|30324.5|30360|30340|30374.5|30340|30360|30324.5|2
1582269900000|2020-02-21 07:25:00|30361|30341|30384|30334|30384|30352.3|30361|30333.5|12
1582270200000|2020-02-21 07:30:00|30372.5|30352.5|30382|30362|30382|30362|30369|30349|9
1582270500000|2020-02-21 07:35:00|30383|30363|30399.5|30379.5|30399.5|30379.5|30383|30363|11
1582270800000|2020-02-21 07:40:00|30397|30377|30402|30382|30404.5|30384.5|30397|30377|22
1582271100000|2020-02-21 07:45:00|30399.5|30379.5|30396|30376|30399.5|30379.5|30393.5|30373.5|18
1582271400000|2020-02-21 07:50:00|30393.2|30373.2|30399|30379|30403|30383|30393|30373|17
1582271700000|2020-02-21 07:55:00|30396.5|30376.5|30401.5|30381.5|30401.5|30381.5|30394|30374|10
1582272000000|2020-02-21 08:00:00|30404|30384|30441.5|30421.5|30441.5|30421.5|30404|30382.5|15
1582272300000|2020-02-21 08:05:00|30442.5|30422.5|30493.6|30443.6|30493.6|30444.5|30441.5|30421.5|22
1582272600000|2020-02-21 08:10:00|30491.1|30441.1|30481.9|30431.9|30508.4|30463.4|30477.5|30427.5|48
1582272900000|2020-02-21 08:15:00|30479.5|30429.5|30446.1|30426.1|30485|30447|30446.1|30418.8|26
1582273200000|2020-02-21 08:20:00|30459.6|30409.6|30444|30424|30469.5|30430.5|30434|30391.1|50
1582273500000|2020-02-21 08:25:00|30445.5|30425.5|30450.5|30400.5|30451.5|30429|30434|30395|30
1582273800000|2020-02-21 08:30:00|30451|30401|30419|30399|30451.5|30411|30407|30387|37
1582274100000|2020-02-21 08:35:00|30422|30402|30422|30402|30454|30409|30422|30396.5|10
1582274400000|2020-02-21 08:40:00|30424|30404|30434.5|30414.5|30434.5|30414.5|30424|30404|4
1582274700000|2020-02-21 08:45:00|30449|30429|30444.5|30424.5|30449.5|30429.5|30435|30415|11
1582275000000|2020-02-21 08:50:00|30442.5|30422.5|30444.5|30424.5|30444.5|30424.5|30437.5|30417.5|4
1582275300000|2020-02-21 08:55:00|30449.5|30429.5|30456|30406|30465.5|30434.5|30442|30406|14
1582275600000|2020-02-21 09:00:00|30457|30407|30416.5|30396.5|30457|30407|30416|30390|19
1582275900000|2020-02-21 09:05:00|30413|30393|30429.5|30379.5|30437.5|30400|30398|30367.6|58
1582276200000|2020-02-21 09:10:00|30424.5|30374.5|30424.6|30404.6|30434.5|30404.6|30419.5|30369.5|10
1582276500000|2020-02-21 09:15:00|30422.3|30402.3|30445|30395|30445|30423|30422.3|30387.5|7
1582276800000|2020-02-21 09:20:00|30447|30397|30446|30396|30448|30398|30446|30396|3
1582277100000|2020-02-21 09:25:00|30443.5|30393.5|30450.5|30400.5|30450.5|30400.5|30440.5|30390.5|11
1582277400000|2020-02-21 09:30:00|30448.5|30398.5|30457|30407|30466.5|30416.5|30417.5|30394.5|31
1582277700000|2020-02-21 09:35:00|30455.5|30405.5|30442|30392|30455.5|30416|30430.5|30392|9
1582278000000|2020-02-21 09:40:00|30437.5|30387.5|30425|30375|30440.5|30390.5|30424.5|30374.5|19
1582278300000|2020-02-21 09:45:00|30433|30383|30433|30383|30433|30383|30433|30383|1
1582278600000|2020-02-21 09:50:00|30440|30390|30430|30410|30440|30410|30425.5|30383|11
1582278900000|2020-02-21 09:55:00|30427.5|30407.5|30417.5|30397.5|30427.5|30407.5|30417.5|30397.5|5
1582279200000|2020-02-21 10:00:00|30415.5|30395.5|30417.5|30367.5|30421.5|30397.5|30412.5|30362.5|7
1582279500000|2020-02-21 10:05:00|30414|30364|30410|30360|30414|30364|30410|30360|3
1582279800000|2020-02-21 10:10:00|30402|30352|30395.1|30375.1|30406.5|30375.1|30390|30312|7
1582280100000|2020-02-21 10:15:00|30396.1|30376.1|30394.5|30374.5|30396.5|30376.5|30388|30368|13
1582280400000|2020-02-21 10:20:00|30387.5|30367.5|30396.5|30376.5|30396.5|30376.5|30387.5|30367.5|5
1582280700000|2020-02-21 10:25:00|30394|30374|30396|30376|30396|30376|30394|30374|3
1582281000000|2020-02-21 10:30:00|30398.5|30378.5|30403.5|30383.5|30403.5|30383.5|30398.5|30378.5|3
1582281300000|2020-02-21 10:35:00|30406|30386|30406|30386|30406|30386|30406|30386|1
1582281900000|2020-02-21 10:45:00|30413.5|30393.5|30427.5|30377.5|30427.5|30393.5|30408.5|30377.5|3
1582282200000|2020-02-21 10:50:00|30430|30380|30418.5|30398.5|30430|30398.5|30416|30380|4
1582282500000|2020-02-21 10:55:00|30416|30396|30421|30401|30423.5|30403.5|30416|30396|5
1582282800000|2020-02-21 11:00:00|30420.5|30400.5|30417|30397|30420.5|30400.5|30416|30396|3
1582283100000|2020-02-21 11:05:00|30419|30399|30427.5|30407.5|30432.5|30412.5|30419|30399|7
1582283400000|2020-02-21 11:10:00|30449|30399|30426.5|30406.5|30449|30409|30422|30394.5|9
1582283700000|2020-02-21 11:15:00|30433.6|30413.6|30432.5|30412.5|30436|30416|30427.5|30407.5|10
1582284000000|2020-02-21 11:20:00|30430|30410|30437.5|30417.5|30437.5|30417.5|30430|30410|4
1582284300000|2020-02-21 11:25:00|30434.5|30414.5|30441.5|30391.5|30441.5|30414.5|30428|30391.5|4
1582284600000|2020-02-21 11:30:00|30422|30402|30415|30395|30434.2|30402|30415|30377.5|9
1582284900000|2020-02-21 11:35:00|30420|30400|30420|30400|30420|30400|30420|30400|1
1582285200000|2020-02-21 11:40:00|30419|30399|30417|30397|30419|30399|30417|30397|2
1582285500000|2020-02-21 11:45:00|30426|30376|30417.5|30397.5|30426.5|30397.5|30412.5|30375.3|6
1582285800000|2020-02-21 11:50:00|30415|30395|30424.5|30404.5|30425|30405|30415|30395|7
1582286100000|2020-02-21 11:55:00|30427|30407|30429|30409|30429|30409|30427|30407|4
1582286400000|2020-02-21 12:00:00|30432|30412|30429|30409|30432|30412|30429|30409|2
1582286700000|2020-02-21 12:05:00|30438.4|30418.4|30438.8|30418.8|30438.8|30418.8|30438.4|30418.4|2
1582287000000|2020-02-21 12:10:00|30436.7|30416.7|30435|30415|30438.8|30418.8|30432.5|30412.5|5
1582287300000|2020-02-21 12:15:00|30430|30410|30435|30415|30435|30415|30430|30410|3
1582287600000|2020-02-21 12:20:00|30434|30414|30434|30414|30434|30414|30434|30414|1
1582287900000|2020-02-21 12:25:00|30431.5|30411.5|30431.5|30411.5|30434|30414|30431.5|30411.5|3
1582288200000|2020-02-21 12:30:00|30434|30414|30436.5|30416.5|30438.5|30418.5|30428.5|30408.5|15
1582288500000|2020-02-21 12:35:00|30439|30419|30442|30422|30445.3|30425.3|30437|30417|7
1582288800000|2020-02-21 12:40:00|30445|30425|30451.2|30401.2|30462|30430|30427.1|30400.3|11
1582289100000|2020-02-21 12:45:00|30446.6|30396.6|30432.1|30412.1|30448.7|30413.3|30432.1|30396|8
1582289400000|2020-02-21 12:50:00|30429.7|30409.7|30445.5|30395.5|30454.5|30411|30427.1|30394.7|16
1582289700000|2020-02-21 12:55:00|30429.2|30409.2|30430.5|30410.5|30430.5|30410.5|30428.5|30408.5|3
1582290000000|2020-02-21 13:00:00|30428.5|30408.5|30425.5|30405.5|30428.5|30408.5|30425.5|30405.5|6
1582290300000|2020-02-21 13:05:00|30428.5|30408.5|30430.5|30410.5|30430.5|30410.5|30428.5|30408.5|2
1582290600000|2020-02-21 13:10:00|30430.9|30410.9|30438.5|30418.5|30443.5|30423.5|30430.9|30410.9|5
1582290900000|2020-02-21 13:15:00|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|1
1582291500000|2020-02-21 13:25:00|30457|30407|30457|30407|30457|30407|30457|30407|1
1582291800000|2020-02-21 13:30:00|30457.4|30407.4|30440.5|30420.5|30457.4|30428.5|30435.5|30407.4|7
1582292100000|2020-02-21 13:35:00|30437.7|30417.7|30458.5|30408.5|30458.5|30418|30435.5|30403.5|5
1582292400000|2020-02-21 13:40:00|30454.1|30404.1|30449|30429|30454.1|30429|30436|30399|16
1582292700000|2020-02-21 13:45:00|30446.5|30426.5|30449|30429|30449|30429|30446.5|30426.5|2
1582293000000|2020-02-21 13:50:00|30442|30422|30462.5|30412.5|30462.5|30427|30437|30404.5|14
1582293300000|2020-02-21 13:55:00|30446|30426|30445|30425|30446|30426|30444.5|30424.5|4
1582293600000|2020-02-21 14:00:00|30442.5|30422.5|30440|30420|30442.5|30422.5|30440|30420|2
1582294200000|2020-02-21 14:10:00|30435.9|30415.9|30432.5|30412.5|30435.9|30415.9|30432.5|30412.5|3
1582295100000|2020-02-21 14:25:00|30430|30410|30427.5|30407.5|30430|30410|30425|30405|5
1582295400000|2020-02-21 14:30:00|30428.5|30408.5|30428.4|30408.4|30428.5|30408.5|30428.4|30408.4|2
1582295700000|2020-02-21 14:35:00|30431.2|30411.2|30433.5|30413.5|30433.5|30413.5|30428.5|30408.5|12
1582296000000|2020-02-21 14:40:00|30435.5|30415.5|30467.5|30417.5|30468.5|30432.1|30435.5|30415.5|14
1582296300000|2020-02-21 14:45:00|30466|30416|30452.5|30432.5|30471|30435.1|30442.5|30416|32
1582296600000|2020-02-21 14:50:00|30450|30430|30445.2|30425.2|30450|30430|30445.2|30425.2|4
1582296900000|2020-02-21 14:55:00|30443.7|30423.7|30451.5|30401.5|30451.5|30423.7|30437.7|30401.5|7
1582297200000|2020-02-21 15:00:00|30452.7|30402.7|30435.5|30415.5|30457.5|30419.3|30430.2|30396.5|25
1582297500000|2020-02-21 15:05:00|30433.5|30413.5|30435.5|30415.5|30435.5|30415.5|30433.5|30413.5|2
1582297800000|2020-02-21 15:10:00|30433.5|30413.5|30412.5|30392.5|30433.5|30413.5|30412.5|30376.5|17
1582298100000|2020-02-21 15:15:00|30410|30390|30405.5|30385.5|30410|30390|30396|30376|9
1582298400000|2020-02-21 15:20:00|30407.4|30387.4|30407.9|30357.9|30418|30387.4|30407.4|30357.9|7
1582298700000|2020-02-21 15:25:00|30391.6|30371.6|30391|30341|30397.6|30371.6|30373.8|30338.1|15
1582299000000|2020-02-21 15:30:00|30391.4|30341.4|30396.5|30346.5|30397|30361|30379.5|30341|13
1582299300000|2020-02-21 15:35:00|30393.5|30343.5|30393.5|30343.5|30394.1|30344.1|30393.5|30343.5|3
1582299600000|2020-02-21 15:40:00|30394.1|30344.1|30397.8|30347.8|30403.5|30365.3|30383.6|30343.5|23
1582299900000|2020-02-21 15:45:00|30398.3|30348.3|30394.4|30344.4|30399.4|30359.6|30375.9|30338.9|14
1582300200000|2020-02-21 15:50:00|30393|30343|30390|30340|30393|30353.1|30360.3|30330.8|20
1582300500000|2020-02-21 15:55:00|30391.5|30341.5|30397|30347|30397|30360.1|30357.8|30326.8|24
1582300800000|2020-02-21 16:00:00|30396.5|30346.5|30393.5|30343.5|30396.5|30346.5|30391.5|30341.5|6
1582301100000|2020-02-21 16:05:00|30391.5|30341.5|30391.5|30341.5|30393.5|30343.5|30391.5|30341.5|3
1582301400000|2020-02-21 16:10:00|30388.5|30338.5|30388.5|30338.5|30388.5|30338.5|30388.5|30338.5|1
1582301700000|2020-02-21 16:15:00|30366.4|30346.4|30365.8|30345.8|30376.9|30346.5|30352.8|30320.5|17
1582302000000|2020-02-21 16:20:00|30367.8|30347.8|30381.5|30331.5|30386.5|30347.8|30367.8|30331.5|4
1582302300000|2020-02-21 16:25:00|30378.5|30328.5|30378.5|30328.5|30378.5|30328.5|30378.5|30328.5|1
1582302600000|2020-02-21 16:30:00|30376.2|30326.2|30379|30329|30381|30331|30375|30325|11
1582302900000|2020-02-21 16:35:00|30381|30331|30387.7|30337.7|30391|30352.1|30372.1|30331|15
1582303200000|2020-02-21 16:40:00|30389|30339|30391|30341|30391|30341|30389|30339|2
1582303800000|2020-02-21 16:50:00|30389.5|30339.5|30384|30334|30389.5|30339.5|30384|30334|3
1582304100000|2020-02-21 16:55:00|30372.1|30352.1|30392.5|30342.5|30392.5|30352.1|30372.1|30326|17
1582304400000|2020-02-21 17:00:00|30390.4|30340.4|30378.5|30328.5|30390.4|30340.4|30378.5|30328.5|6
1582304700000|2020-02-21 17:05:00|30382.5|30332.5|30380.5|30330.5|30383.5|30333.5|30380.5|30330.5|3
1582305000000|2020-02-21 17:10:00|30380|30330|30347.8|30327.8|30380|30330.8|30347.8|30320.8|6
1582305300000|2020-02-21 17:15:00|30340.3|30320.3|30368.3|30318.3|30370|30320.3|30340.3|30296|13
1582305900000|2020-02-21 17:25:00|30369.5|30319.5|30368.9|30318.9|30370.4|30320.4|30368.6|30318.6|7
1582306200000|2020-02-21 17:30:00|30369|30319|30368.5|30318.5|30369|30319|30368.5|30318.5|2
1582306500000|2020-02-21 17:35:00|30372.6|30322.6|30368.6|30318.6|30373|30323|30368.6|30318.6|4
1582306800000|2020-02-21 17:40:00|30370.6|30320.6|30387.8|30337.8|30391.4|30356|30368.5|30318.5|16
1582307400000|2020-02-21 17:50:00|30389.1|30339.1|30390.4|30340.4|30390.4|30340.4|30389.1|30339.1|2
1582307700000|2020-02-21 17:55:00|30389|30339|30387.8|30337.8|30389|30339|30387.8|30337.8|2
1582308000000|2020-02-21 18:00:00|30389.1|30339.1|30390.4|30340.4|30390.4|30340.4|30389.1|30339.1|2
1582308300000|2020-02-21 18:05:00|30391.9|30341.9|30386.4|30336.4|30392.8|30342.8|30385.8|30335.8|8
1582308600000|2020-02-21 18:10:00|30385|30335|30382|30332|30385|30335|30382|30332|2
1582308900000|2020-02-21 18:15:00|30383.8|30333.8|30389.1|30339.1|30392|30342|30383.8|30333.8|12
1582309200000|2020-02-21 18:20:00|30389.8|30339.8|30387.5|30337.5|30392|30352.3|30372.3|30333|15
1582309500000|2020-02-21 18:25:00|30387.4|30337.4|30386.5|30336.5|30387.5|30337.5|30386.4|30336.4|4
1582309800000|2020-02-21 18:30:00|30387.5|30337.5|30390|30340|30390|30340|30387.5|30337.5|2
1582310100000|2020-02-21 18:35:00|30391.4|30341.4|30381|30361|30393.5|30361|30381|30341.4|4
1582310400000|2020-02-21 18:40:00|30400|30350|30402.3|30352.3|30402.3|30352.3|30400|30350|3
1582310700000|2020-02-21 18:45:00|30400|30350|30394.3|30344.3|30400|30358.1|30372|30344.3|6
1582311000000|2020-02-21 18:50:00|30394.8|30344.8|30397.3|30347.3|30397.5|30347.5|30394.8|30344.8|6
1582311300000|2020-02-21 18:55:00|30378|30358|30378|30358|30378|30358|30378|30358|1
1582311600000|2020-02-21 19:00:00|30390|30340|30390|30340|30390|30340|30390|30340|1
1582312800000|2020-02-21 19:20:00|30391|30341|30391|30341|30391|30341|30391|30341|1
1582313100000|2020-02-21 19:25:00|30390.4|30340.4|30390.4|30340.4|30390.4|30340.4|30390.4|30340.4|1
1582314000000|2020-02-21 19:40:00|30392.9|30342.9|30387.8|30337.8|30394.8|30344.8|30387.8|30337.8|5
1582314300000|2020-02-21 19:45:00|30388.5|30338.5|30388.5|30338.5|30389.5|30339.5|30386.6|30336.6|5
1582314600000|2020-02-21 19:50:00|30389.5|30339.5|30387.8|30337.8|30389.8|30339.8|30387.8|30337.8|5
1582314900000|2020-02-21 19:55:00|30387.4|30337.4|30387.8|30337.8|30387.8|30337.8|30387.4|30337.4|2
1582315200000|2020-02-21 20:00:00|30387.9|30337.9|30387.7|30337.7|30388.2|30338.2|30387.7|30337.7|3
1582315500000|2020-02-21 20:05:00|30388.8|30338.8|30397.7|30347.7|30397.7|30367|30387|30337.7|17
1582315800000|2020-02-21 20:10:00|30398.8|30348.8|30400|30350|30406|30372|30390.8|30348.8|11
1582316100000|2020-02-21 20:15:00|30399.4|30349.4|30397.7|30347.7|30399.4|30349.4|30395.8|30345.8|6
1582316700000|2020-02-21 20:25:00|30396.2|30346.2|30396.2|30346.2|30396.2|30346.2|30396.2|30346.2|1
1582317900000|2020-02-21 20:45:00|30395.1|30345.1|30394.7|30344.7|30395.1|30345.1|30391.2|30341.2|5
1582318200000|2020-02-21 20:50:00|30396.5|30346.5|30394.7|30344.7|30396.5|30346.5|30394.7|30344.7|2
1582515000000|2020-02-24 03:30:00|30420.5|30400.5|30415|30395|30420.5|30400.5|30414.8|30394.8|6
1582515300000|2020-02-24 03:35:00|30415.5|30395.5|30409.5|30389.5|30415.5|30395.5|30402.5|30382.5|31
1582515600000|2020-02-24 03:40:00|30412.5|30392.5|30413.5|30393.5|30419|30399|30409.5|30389.5|13
1582515900000|2020-02-24 03:45:00|30414.5|30394.5|30425.5|30405.5|30426.5|30406.5|30414.5|30394.5|22
1582516200000|2020-02-24 03:50:00|30425|30405|30420|30400|30425|30405|30420|30400|9
1582516500000|2020-02-24 03:55:00|30420.5|30400.5|30416|30396|30420.5|30400.5|30412.5|30392.5|12
1582516800000|2020-02-24 04:00:00|30415.5|30395.5|30411|30391|30416|30396|30408.5|30388.5|24
1582517100000|2020-02-24 04:05:00|30412.6|30392.6|30413.5|30393.5|30413.5|30393.5|30412.6|30392.6|3
1582517400000|2020-02-24 04:10:00|30414.5|30394.5|30414.5|30394.5|30415|30395|30413|30393|6
1582517700000|2020-02-24 04:15:00|30413.5|30393.5|30411|30391|30414.5|30394.5|30409|30389|12
1582518000000|2020-02-24 04:20:00|30412.7|30392.7|30419.5|30399.5|30419.5|30399.5|30412.7|30392.7|6
1582518600000|2020-02-24 04:30:00|30420|30400|30421|30401|30421|30401|30418|30398|10
1582518900000|2020-02-24 04:35:00|30420.5|30400.5|30419|30399|30420.5|30400.5|30418.5|30398.5|6
1582519200000|2020-02-24 04:40:00|30421|30401|30422|30402|30424|30404|30421|30401|11
1582519500000|2020-02-24 04:45:00|30422.5|30402.5|30420.5|30400.5|30423|30403|30420.5|30400.5|4
1582520100000|2020-02-24 04:55:00|30419|30399|30412.5|30392.5|30419|30399|30412.5|30392.5|22
1582520400000|2020-02-24 05:00:00|30412|30392|30417|30397|30420|30400|30412|30392|9
1582520700000|2020-02-24 05:05:00|30416.5|30396.5|30415.5|30395.5|30417|30397|30413|30393|11
1582521000000|2020-02-24 05:10:00|30415|30395|30415.5|30395.5|30417|30397|30413|30393|6
1582521300000|2020-02-24 05:15:00|30414.5|30394.5|30419.5|30399.5|30419.5|30399.5|30414.5|30394.5|4
1582521600000|2020-02-24 05:20:00|30420.2|30400.2|30419.5|30399.5|30420.2|30400.2|30418|30398|5
1582521900000|2020-02-24 05:25:00|30422|30402|30422.5|30402.5|30423|30403|30422|30402|6
1582522200000|2020-02-24 05:30:00|30421.5|30401.5|30425.5|30405.5|30425.5|30405.5|30421|30401|8
1582522500000|2020-02-24 05:35:00|30425|30405|30427.5|30407.5|30428|30408|30423|30403|26
1582522800000|2020-02-24 05:40:00|30427|30407|30426.5|30406.5|30427|30407|30423|30403|8
1582523100000|2020-02-24 05:45:00|30428.5|30408.5|30431.5|30411.5|30432|30412|30428|30408|9
1582523400000|2020-02-24 05:50:00|30434|30414|30437.5|30417.5|30437.5|30417.5|30434|30414|7
1582523700000|2020-02-24 05:55:00|30435.5|30415.5|30443|30423|30443.5|30423.5|30435.5|30415.5|14
1582524000000|2020-02-24 06:00:00|30443.3|30423.3|30442.5|30422.5|30443.5|30423.5|30437.5|30417.5|17
1582524300000|2020-02-24 06:05:00|30443|30423|30444|30424|30447.5|30427.5|30442|30422|26
1582524600000|2020-02-24 06:10:00|30444.5|30424.5|30435.5|30415.5|30444.5|30424.5|30435|30415|17
1582524900000|2020-02-24 06:15:00|30435|30415|30438|30418|30447|30427|30433.5|30413.5|38
1582525200000|2020-02-24 06:20:00|30438.5|30418.5|30444|30424|30446.5|30426.5|30431.5|30411.5|15
1582525500000|2020-02-24 06:25:00|30439.5|30419.5|30442.5|30422.5|30444.3|30424.3|30436.5|30416.5|17
1582525800000|2020-02-24 06:30:00|30443|30423|30442.5|30422.5|30452|30432|30442|30422|17
1582526100000|2020-02-24 06:35:00|30442|30422|30442.5|30422.5|30443|30423|30440.5|30420.5|10
1582526400000|2020-02-24 06:40:00|30443|30423|30448.5|30428.5|30452.5|30432.5|30443|30423|31
1582526700000|2020-02-24 06:45:00|30448|30428|30447.5|30427.5|30449|30429|30443|30423|38
1582527000000|2020-02-24 06:50:00|30447|30427|30451.5|30431.5|30452|30432|30447|30427|5
1582527300000|2020-02-24 06:55:00|30450|30430|30446.9|30426.9|30451|30431|30446.5|30426.5|13
1582527600000|2020-02-24 07:00:00|30448.4|30428.4|30450.5|30430.5|30452|30432|30448.4|30428.4|30
1582527900000|2020-02-24 07:05:00|30451|30431|30454.5|30434.5|30457.5|30437.5|30451|30431|21
1582528200000|2020-02-24 07:10:00|30453.5|30433.5|30456.9|30436.9|30457.9|30437.9|30453|30433|11
1582528500000|2020-02-24 07:15:00|30456.4|30436.4|30458.5|30438.5|30458.7|30438.7|30456.4|30436.4|17
1582528800000|2020-02-24 07:20:00|30458.7|30438.7|30450|30430|30458.7|30438.7|30450|30430|38
1582529100000|2020-02-24 07:25:00|30449.5|30429.5|30435.5|30415.5|30450|30430|30435|30415|37
1582529400000|2020-02-24 07:30:00|30435.6|30415.6|30427.5|30407.5|30436.5|30416.5|30427.3|30407.3|20
1582529700000|2020-02-24 07:35:00|30428.5|30408.5|30427.5|30407.5|30432.5|30412.5|30427.5|30407.5|12
1582530000000|2020-02-24 07:40:00|30426.1|30406.1|30427.5|30407.5|30427.5|30407.5|30426.1|30406.1|2
1582530300000|2020-02-24 07:45:00|30427.8|30407.8|30432.5|30412.5|30447.5|30414.5|30427.5|30397.5|38
1582530600000|2020-02-24 07:50:00|30433.3|30413.3|30437.5|30417.5|30438.5|30418.5|30433.3|30413.3|9
1582530900000|2020-02-24 07:55:00|30438.3|30418.3|30447|30427|30447|30427|30438.3|30418.3|16
1582531200000|2020-02-24 08:00:00|30446|30426|30442.5|30422.5|30447|30427|30442|30422|7
1582531500000|2020-02-24 08:05:00|30443|30423|30447|30427|30448|30428|30437.5|30417.5|16
1582532100000|2020-02-24 08:15:00|30445|30425|30450|30430|30452|30432|30445|30425|6
1582532400000|2020-02-24 08:20:00|30447|30427|30450.5|30430.5|30453|30433|30447|30427|5
1582532700000|2020-02-24 08:25:00|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|1
1582533000000|2020-02-24 08:30:00|30453.2|30433.2|30455|30435|30471|30442.8|30449|30420|30
1582533300000|2020-02-24 08:35:00|30454.5|30434.5|30468.5|30418.5|30469.5|30434.5|30451.8|30415.5|7
1582533600000|2020-02-24 08:40:00|30449|30429|30466.5|30416.5|30469.5|30433.5|30449|30416.5|5
1582533900000|2020-02-24 08:45:00|30463.5|30413.5|30454|30434|30463.5|30434.3|30446.5|30413.5|28
1582534200000|2020-02-24 08:50:00|30453.4|30433.4|30455.6|30435.6|30456.4|30436.4|30452.4|30432.4|14
1582534500000|2020-02-24 08:55:00|30456.4|30436.4|30447.9|30427.9|30457|30437|30444|30424|22
1582534800000|2020-02-24 09:00:00|30461.5|30411.5|30442|30422|30461.5|30435.1|30441.8|30411.5|73
1582535100000|2020-02-24 09:05:00|30438.3|30418.3|30440|30420|30440|30420|30437.5|30417.5|3
1582535400000|2020-02-24 09:10:00|30445.6|30425.6|30445|30425|30447.5|30427.5|30442.5|30422.5|13
1582535700000|2020-02-24 09:15:00|30442.5|30422.5|30445|30425|30447.5|30427.5|30440|30420|5
1582536000000|2020-02-24 09:20:00|30442.5|30422.5|30442.5|30422.5|30445|30425|30440|30420|7
1582536300000|2020-02-24 09:25:00|30445|30425|30450|30430|30453|30433|30445|30425|8
1582536600000|2020-02-24 09:30:00|30449|30429|30454.5|30404.5|30457.5|30430.5|30437.9|30401|20
1582536900000|2020-02-24 09:35:00|30445|30425|30450|30430|30457.5|30430|30441|30404.5|16
1582537200000|2020-02-24 09:40:00|30452.5|30432.5|30459|30439|30459|30439|30452.5|30432.5|10
1582537500000|2020-02-24 09:45:00|30458.5|30438.5|30453|30433|30459|30439|30452.9|30432.9|8
1582537800000|2020-02-24 09:50:00|30451|30431|30443.5|30423.5|30451|30431|30443.5|30423.5|3
1582538100000|2020-02-24 09:55:00|30444.5|30424.5|30449.5|30429.5|30449.5|30429.5|30444.5|30424.5|3
1582538400000|2020-02-24 10:00:00|30452|30432|30451|30431|30452|30432|30447|30427|9
1582538700000|2020-02-24 10:05:00|30452|30432|30448.4|30428.4|30452|30432|30448.4|30428.4|5
1582539000000|2020-02-24 10:10:00|30445.4|30425.4|30439.5|30419.5|30462|30428|30439.5|30406.4|12
1582539300000|2020-02-24 10:15:00|30457.3|30407.3|30442.9|30422.9|30457.5|30422.9|30442.9|30407.3|3
1582539600000|2020-02-24 10:20:00|30443|30423|30446.5|30426.5|30446.5|30426.5|30443|30423|3
1582539900000|2020-02-24 10:25:00|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|30451.5|30431.5|1
1582541400000|2020-02-24 10:50:00|30454.7|30434.7|30477.5|30427.5|30477.5|30437.2|30454.7|30425.3|4
1582541700000|2020-02-24 10:55:00|30479.5|30429.5|30480|30430|30480|30430|30479.5|30429.5|2
1582542000000|2020-02-24 11:00:00|30480.5|30430.5|30493.7|30443.7|30494|30460.5|30459.5|30425.5|23
1582542300000|2020-02-24 11:05:00|30488.8|30438.8|30490.5|30440.5|30493.7|30454.9|30474.9|30437.4|5
1582542600000|2020-02-24 11:10:00|30487|30437|30471.5|30451.5|30487|30451.6|30461.5|30422.8|24
1582542900000|2020-02-24 11:15:00|30471|30451|30470.5|30450.5|30471|30451|30466.8|30446.8|8
1582543500000|2020-02-24 11:25:00|30471|30451|30471.7|30451.7|30471.7|30451.7|30471|30451|3
1582543800000|2020-02-24 11:30:00|30471.5|30451.5|30473.5|30453.5|30484.4|30453.5|30454.2|30432.7|24
1582544100000|2020-02-24 11:35:00|30472.8|30452.8|30458.8|30438.8|30473.5|30453.5|30458.8|30438.8|4
1582544400000|2020-02-24 11:40:00|30456.3|30436.3|30475.5|30425.5|30475.5|30436.3|30453.8|30421.3|5
1582544700000|2020-02-24 11:45:00|30473.5|30423.5|30458.5|30438.5|30473.5|30438.5|30448.5|30423.5|4
1582545300000|2020-02-24 11:55:00|30459|30439|30459|30439|30459|30439|30459|30439|1
1582545600000|2020-02-24 12:00:00|30454|30434|30451.5|30431.5|30454|30434|30451.5|30431.5|3
1582545900000|2020-02-24 12:05:00|30453.9|30433.9|30454|30434|30454|30434|30453.9|30433.9|2
1582546200000|2020-02-24 12:10:00|30455|30435|30455|30435|30455|30435|30455|30435|1
1582546500000|2020-02-24 12:15:00|30457.5|30437.5|30456.5|30436.5|30458|30438|30456.5|30436.5|3
1582547100000|2020-02-24 12:25:00|30458|30438|30461.7|30441.7|30461.7|30441.7|30458|30438|2
1582547400000|2020-02-24 12:30:00|30463.2|30443.2|30463.5|30443.5|30477.5|30445|30463.2|30426.7|5
1582547700000|2020-02-24 12:35:00|30463|30443|30461.5|30441.5|30463|30443|30461|30441|7
1582548000000|2020-02-24 12:40:00|30463|30443|30469|30419|30474.2|30443.5|30456|30414.8|26
1582548300000|2020-02-24 12:45:00|30468.5|30418.5|30455|30435|30468.5|30435|30455|30417.5|3
1582548900000|2020-02-24 12:55:00|30454.9|30434.9|30448.5|30428.5|30454.9|30434.9|30448.5|30428.5|7
1582549500000|2020-02-24 13:05:00|30447|30427|30446|30426|30448.2|30428.2|30446|30426|13
1582550100000|2020-02-24 13:15:00|30448|30428|30451|30431|30464.5|30431|30446|30414.5|17
1582550400000|2020-02-24 13:20:00|30450.5|30430.5|30446.4|30426.4|30450.5|30430.5|30446|30426|13
1582550700000|2020-02-24 13:25:00|30447.5|30427.5|30447.5|30427.5|30450|30430|30447.5|30427.5|6
1582551000000|2020-02-24 13:30:00|30448.3|30428.3|30455|30435|30455|30435|30448.3|30428.3|7
1582551300000|2020-02-24 13:35:00|30452.5|30432.5|30454.3|30434.3|30455|30435|30452.5|30432.5|4
1582551600000|2020-02-24 13:40:00|30454.5|30434.5|30464.5|30444.5|30464.5|30444.5|30454.5|30434.5|8
1582551900000|2020-02-24 13:45:00|30462.5|30442.5|30462.5|30442.5|30467.5|30447.5|30460|30440|31
1582552200000|2020-02-24 13:50:00|30463.5|30443.5|30466.5|30446.5|30467|30447|30463.5|30443.5|12
1582552500000|2020-02-24 13:55:00|30465.4|30445.4|30481.5|30431.5|30482.5|30449.5|30465.4|30431.5|8
1582553100000|2020-02-24 14:05:00|30482.5|30432.5|30486.5|30436.5|30487.5|30454.5|30472|30432.5|9
1582553400000|2020-02-24 14:10:00|30487.5|30437.5|30486.5|30436.5|30487.5|30437.5|30486.5|30436.5|2
1582554300000|2020-02-24 14:25:00|30469|30449|30464|30444|30483.5|30449|30456.5|30428|13
1582554600000|2020-02-24 14:30:00|30459|30439|30459.5|30439.5|30474.5|30439.5|30452|30415.5|21
1582554900000|2020-02-24 14:35:00|30475.5|30425.5|30469.5|30419.5|30475.5|30437.7|30454.5|30419.5|7
1582555200000|2020-02-24 14:40:00|30468.5|30418.5|30452|30432|30471.5|30432|30451|30415.5|11
1582555500000|2020-02-24 14:45:00|30468.5|30418.5|30452|30432|30470|30432.5|30451|30414.5|13
1582555800000|2020-02-24 14:50:00|30465.5|30415.5|30460|30410|30465.5|30432|30444.5|30410|19
1582556400000|2020-02-24 15:00:00|30459.5|30409.5|30459.5|30409.5|30459.5|30409.5|30458.7|30408.7|3
1582556700000|2020-02-24 15:05:00|30447|30427|30428.5|30408.5|30459.5|30427|30428.5|30404.5|11
1582557000000|2020-02-24 15:10:00|30427.5|30407.5|30425|30405|30428.5|30408.5|30423.5|30403.5|28
1582557300000|2020-02-24 15:15:00|30421.5|30401.5|30422.5|30372.5|30432.5|30402.5|30406.5|30371.5|21
1582557600000|2020-02-24 15:20:00|30409|30389|30430|30380|30430|30389|30409|30375|7
1582557900000|2020-02-24 15:25:00|30432.5|30382.5|30432.5|30382.5|30432.5|30382.5|30432.5|30382.5|1
1582558200000|2020-02-24 15:30:00|30429.5|30379.5|30429.5|30379.5|30429.5|30379.5|30429.5|30379.5|1
1582558500000|2020-02-24 15:35:00|30432|30382|30434.5|30384.5|30434.5|30384.5|30432|30382|3
1582559100000|2020-02-24 15:45:00|30432|30382|30429.5|30379.5|30434.5|30384.5|30429.5|30379.5|10
1582559400000|2020-02-24 15:50:00|30415.1|30395.1|30429.5|30379.5|30429.5|30397.5|30415.1|30379.5|7
1582559700000|2020-02-24 15:55:00|30411.5|30391.5|30427|30377|30429.5|30392.7|30410|30372.5|10
1582560000000|2020-02-24 16:00:00|30428.5|30378.5|30422.5|30372.5|30433.8|30400.8|30405|30368.5|14
1582560300000|2020-02-24 16:05:00|30427.2|30377.2|30435.5|30385.5|30437.5|30399|30419|30377.2|10
1582560600000|2020-02-24 16:10:00|30434|30384|30444|30394|30444|30394|30433|30383|9
1582560900000|2020-02-24 16:15:00|30427.5|30407.5|30431.5|30381.5|30440.8|30409|30411|30367.7|17
1582561200000|2020-02-24 16:20:00|30433|30383|30439.5|30389.5|30439.5|30401|30421|30383|4
1582561500000|2020-02-24 16:25:00|30438.5|30388.5|30439.5|30389.5|30439.5|30389.5|30437|30387|3
1582561800000|2020-02-24 16:30:00|30420|30400|30439.5|30389.5|30439.5|30400|30419|30382.5|10
1582562100000|2020-02-24 16:35:00|30432.5|30382.5|30421|30401|30437|30401|30419.5|30382.5|13
1582562400000|2020-02-24 16:40:00|30418.3|30398.3|30440.5|30390.5|30440.5|30401|30418.3|30384.5|9
1582562700000|2020-02-24 16:45:00|30441|30391|30448.9|30398.9|30448.9|30408.5|30428.5|30391|6
1582563000000|2020-02-24 16:50:00|30449|30399|30449|30399|30449|30399|30447.5|30397.5|5
1582563300000|2020-02-24 16:55:00|30447.5|30397.5|30447.5|30397.5|30447.5|30408.1|30428.1|30394.5|6
1582563600000|2020-02-24 17:00:00|30448.5|30398.5|30453|30403|30455.5|30419.8|30438|30398.5|7
1582563900000|2020-02-24 17:05:00|30450.5|30400.5|30453|30403|30453|30403|30450.5|30400.5|2
1582564200000|2020-02-24 17:10:00|30441.1|30421.1|30444|30394|30453|30421.1|30441.1|30393|8
1582564500000|2020-02-24 17:15:00|30446|30396|30439.6|30389.6|30447|30397|30439.6|30389.6|4
1582564800000|2020-02-24 17:20:00|30444.5|30394.5|30447|30397|30451.5|30401.5|30437.4|30387.4|14
1582565100000|2020-02-24 17:25:00|30444.5|30394.5|30449.7|30399.7|30449.7|30399.7|30444.5|30394.5|6
1582565400000|2020-02-24 17:30:00|30449.5|30399.5|30452.1|30432.1|30452.4|30432.1|30446.9|30399.5|10
1582565700000|2020-02-24 17:35:00|30450.1|30430.1|30455|30405|30473.1|30441.1|30450.1|30405|25
1582566000000|2020-02-24 17:40:00|30458.7|30408.7|30461.5|30411.5|30467.5|30417.5|30457.2|30407.2|10
1582566300000|2020-02-24 17:45:00|30464|30414|30461.7|30411.7|30464|30414|30457.5|30407.5|7
1582566600000|2020-02-24 17:50:00|30462.9|30412.9|30453|30403|30462.9|30412.9|30453|30403|7
1582566900000|2020-02-24 17:55:00|30451.5|30401.5|30436.5|30386.5|30451.5|30401.5|30431.6|30381.6|6
1582567200000|2020-02-24 18:00:00|30429.1|30379.1|30440.1|30390.1|30440.1|30390.1|30429.1|30379.1|3
1582568700000|2020-02-24 18:25:00|30445.5|30395.5|30446.5|30396.5|30446.5|30396.5|30445.5|30395.5|2
1582569000000|2020-02-24 18:30:00|30444|30394|30438.9|30388.9|30444|30394|30438.9|30388.9|3
1582570200000|2020-02-24 18:50:00|30428.3|30408.3|30445.4|30395.4|30445.4|30408.3|30428.3|30395.4|2
1582570500000|2020-02-24 18:55:00|30447.3|30397.3|30436.5|30386.5|30448.5|30398.5|30436.5|30386.5|5
1582571700000|2020-02-24 19:15:00|30441|30391|30436.5|30386.5|30441|30391|30436.5|30386.5|5
1582572000000|2020-02-24 19:20:00|30440.9|30390.9|30449|30399|30449|30409.6|30428.4|30390.9|8
1582572300000|2020-02-24 19:25:00|30444|30394|30444|30394|30444|30394|30444|30394|1
1582572600000|2020-02-24 19:30:00|30441.5|30391.5|30443.9|30393.9|30443.9|30393.9|30441.5|30391.5|3
1582572900000|2020-02-24 19:35:00|30444|30394|30453.5|30403.5|30456.5|30416|30436|30394|5
1582573200000|2020-02-24 19:40:00|30451.5|30401.5|30443|30393|30451.5|30401.5|30443|30393|4
1582573500000|2020-02-24 19:45:00|30442|30392|30445.5|30395.5|30448.5|30410.5|30430.5|30392|7
1582573800000|2020-02-24 19:50:00|30428|30408|30443|30393|30445.5|30409.1|30427|30390.5|9
1582574100000|2020-02-24 19:55:00|30442.5|30392.5|30438|30388|30442.5|30392.5|30438|30388|3
1582574400000|2020-02-24 20:00:00|30439|30389|30438.4|30388.4|30440|30401|30421|30388|6
1582574700000|2020-02-24 20:05:00|30438|30388|30438|30388|30438|30388|30438|30388|1
1582575000000|2020-02-24 20:10:00|30439|30389|30443.5|30393.5|30445.5|30407.1|30427.1|30389|6
1582575300000|2020-02-24 20:15:00|30444.5|30394.5|30440|30390|30445.5|30405.5|30425.5|30388|6
1582575900000|2020-02-24 20:25:00|30441.5|30391.5|30440|30390|30441.5|30391.5|30440|30390|2
1582577100000|2020-02-24 20:45:00|30432.2|30412.2|30450|30400|30451|30412.2|30432.2|30400|4
1582577400000|2020-02-24 20:50:00|30448|30398|30448|30398|30448|30398|30448|30398|1
1582601400000|2020-02-25 03:30:00|30357|30337|30354.5|30334.5|30361.5|30341.5|30354.5|30334.5|15
1582601700000|2020-02-25 03:35:00|30354.6|30334.6|30352|30332|30357|30337|30348|30328|37
1582602000000|2020-02-25 03:40:00|30353|30333|30352|30332|30354.5|30334.5|30347.5|30327.5|15
1582602300000|2020-02-25 03:45:00|30349.5|30329.5|30352|30332|30352|30332|30348|30328|7
1582602600000|2020-02-25 03:50:00|30352.5|30332.5|30346.7|30326.7|30352.5|30332.5|30345.8|30325.8|11
1582602900000|2020-02-25 03:55:00|30345.8|30325.8|30345.6|30325.6|30345.8|30325.8|30345.6|30325.6|2
1582603200000|2020-02-25 04:00:00|30347|30327|30351|30331|30351|30331|30347|30327|7
1582603500000|2020-02-25 04:05:00|30351.5|30331.5|30351.5|30331.5|30355.6|30335.6|30350.9|30330.9|18
1582603800000|2020-02-25 04:10:00|30352|30332|30359.1|30339.1|30359.1|30339.1|30352|30332|9
1582604100000|2020-02-25 04:15:00|30360.6|30340.6|30365.5|30345.5|30367|30347|30360.6|30340.6|12
1582604400000|2020-02-25 04:20:00|30366|30346|30366.5|30346.5|30367.5|30347.5|30366|30346|5
1582604700000|2020-02-25 04:25:00|30368|30348|30365|30345|30368|30348|30365|30345|13
1582605000000|2020-02-25 04:30:00|30365.1|30345.1|30362.8|30342.8|30365.1|30345.1|30360.6|30340.6|7
1582605300000|2020-02-25 04:35:00|30363.3|30343.3|30363.3|30343.3|30363.3|30343.3|30363.3|30343.3|1
1582605600000|2020-02-25 04:40:00|30364.9|30344.9|30363.5|30343.5|30364.9|30344.9|30363.5|30343.5|3
1582605900000|2020-02-25 04:45:00|30364|30344|30370|30350|30373|30353|30364|30344|9
1582606500000|2020-02-25 04:55:00|30371.5|30351.5|30371.5|30351.5|30371.5|30351.5|30369.5|30349.5|4
1582606800000|2020-02-25 05:00:00|30372|30352|30368|30348|30372|30352|30368|30348|4
1582607100000|2020-02-25 05:05:00|30367|30347|30363|30343|30367|30347|30362.5|30342.5|13
1582607400000|2020-02-25 05:10:00|30362.5|30342.5|30362.5|30342.5|30363|30343|30362.5|30342.5|3
1582607700000|2020-02-25 05:15:00|30363|30343|30363|30343|30366.5|30346.5|30363|30343|6
1582608000000|2020-02-25 05:20:00|30363.5|30343.5|30363.5|30343.5|30363.5|30343.5|30362.5|30342.5|4
1582608300000|2020-02-25 05:25:00|30363|30343|30362|30342|30363|30343|30359|30339|13
1582608600000|2020-02-25 05:30:00|30362.5|30342.5|30366.5|30346.5|30367|30347|30362.5|30342.5|8
1582608900000|2020-02-25 05:35:00|30365.5|30345.5|30361.5|30341.5|30366.5|30346.5|30361.5|30341.5|11
1582609200000|2020-02-25 05:40:00|30362|30342|30362.5|30342.5|30363|30343|30362|30342|3
1582609500000|2020-02-25 05:45:00|30363|30343|30363|30343|30367|30347|30363|30343|8
1582609800000|2020-02-25 05:50:00|30363.5|30343.5|30363.5|30343.5|30363.5|30343.5|30363|30343|3
1582610100000|2020-02-25 05:55:00|30363|30343|30357.5|30337.5|30363|30343|30357.5|30337.5|8
1582610400000|2020-02-25 06:00:00|30357.7|30337.7|30353.5|30333.5|30361.3|30341.3|30353.5|30333.5|22
1582610700000|2020-02-25 06:05:00|30354.5|30334.5|30346.5|30326.5|30355.8|30335.8|30345.5|30325.5|29
1582611000000|2020-02-25 06:10:00|30346|30326|30343.5|30323.5|30346.5|30326.5|30343.5|30323.5|14
1582611300000|2020-02-25 06:15:00|30343.6|30323.6|30326.9|30306.9|30345.8|30325.8|30325|30289.3|36
1582611600000|2020-02-25 06:20:00|30327.5|30307.5|30336|30316|30336|30316|30326.8|30306.8|11
1582611900000|2020-02-25 06:25:00|30332|30312|30316.5|30296.5|30333|30313|30315.5|30295.5|43
1582612200000|2020-02-25 06:30:00|30316|30296|30330|30310|30330|30310|30314.5|30294.5|35
1582612500000|2020-02-25 06:35:00|30329.8|30309.8|30324.5|30304.5|30329.8|30309.8|30322|30302|19
1582612800000|2020-02-25 06:40:00|30325.5|30305.5|30324|30304|30331|30311|30322|30302|38
1582613100000|2020-02-25 06:45:00|30324.5|30304.5|30325.8|30305.8|30326.3|30306.3|30323.5|30303.5|7
1582613400000|2020-02-25 06:50:00|30326.3|30306.3|30318.5|30298.5|30327.2|30307.2|30317.5|30297.5|26
1582613700000|2020-02-25 06:55:00|30317.5|30297.5|30326|30306|30328.5|30308.5|30317.5|30297.5|18
1582614000000|2020-02-25 07:00:00|30327|30307|30327.5|30307.5|30328|30308|30323.8|30303.8|11
1582614300000|2020-02-25 07:05:00|30327|30307|30324|30304|30327|30307|30322.5|30302.5|14
1582614600000|2020-02-25 07:10:00|30323.5|30303.5|30325|30305|30325|30305|30323|30303|4
1582614900000|2020-02-25 07:15:00|30325.5|30305.5|30345.5|30325.5|30348.7|30328.7|30325.5|30305.5|24
1582615200000|2020-02-25 07:20:00|30344|30324|30344|30324|30344.7|30324.7|30339.5|30319.5|34
1582615500000|2020-02-25 07:25:00|30343.2|30323.2|30343|30323|30344|30324|30339.2|30319.2|11
1582615800000|2020-02-25 07:30:00|30344.5|30324.5|30335.4|30315.4|30345.8|30325.8|30329.8|30309.8|23
1582616100000|2020-02-25 07:35:00|30336.4|30316.4|30341.3|30321.3|30345.4|30325.4|30336.4|30316.4|14
1582616400000|2020-02-25 07:40:00|30341|30321|30340.4|30320.4|30342|30322|30339.1|30319.1|7
1582616700000|2020-02-25 07:45:00|30340.1|30320.1|30342.5|30322.5|30342.5|30322.5|30340.1|30320.1|4
1582617000000|2020-02-25 07:50:00|30341.5|30321.5|30338.9|30318.9|30341.5|30321.5|30337.2|30317.2|8
1582617300000|2020-02-25 07:55:00|30338.5|30318.5|30326.5|30306.5|30338.5|30318.5|30326.5|30306.5|14
1582617600000|2020-02-25 08:00:00|30329|30309|30330|30310|30333|30313|30325.5|30305.5|30
1582617900000|2020-02-25 08:05:00|30329.5|30309.5|30337.6|30317.6|30341.3|30321.3|30329.5|30309.5|40
1582618200000|2020-02-25 08:10:00|30339|30319|30337.5|30317.5|30343|30323|30336.9|30316.9|19
1582618500000|2020-02-25 08:15:00|30338.5|30318.5|30341.5|30321.5|30345|30325|30337|30317|27
1582618800000|2020-02-25 08:20:00|30342|30322|30343.3|30323.3|30343.3|30323.3|30337|30317|9
1582619100000|2020-02-25 08:25:00|30340.8|30320.8|30343.3|30323.3|30344|30324|30340.8|30320.8|8
1582619400000|2020-02-25 08:30:00|30342.6|30322.6|30338.3|30318.3|30344|30324|30338.3|30318.3|21
1582619700000|2020-02-25 08:35:00|30337.8|30317.8|30338|30318|30341.2|30321.2|30337.8|30317.8|12
1582620000000|2020-02-25 08:40:00|30339.8|30319.8|30342|30322|30343|30323|30338|30318|9
1582620300000|2020-02-25 08:45:00|30341.9|30321.9|30343|30323|30343|30323|30341|30321|8
1582620600000|2020-02-25 08:50:00|30342|30322|30356.5|30336.5|30357.5|30337.5|30342|30322|14
1582620900000|2020-02-25 08:55:00|30354.5|30334.5|30353.5|30333.5|30367|30335|30347|30314.5|8
1582621200000|2020-02-25 09:00:00|30353|30333|30353|30333|30353|30333|30350.5|30330.5|3
1582621500000|2020-02-25 09:05:00|30353.5|30333.5|30353.5|30333.5|30367.5|30338.5|30346.5|30316.3|16
1582621800000|2020-02-25 09:10:00|30354.8|30334.8|30366.7|30346.7|30380|30346.7|30354.8|30328.5|12
1582622100000|2020-02-25 09:15:00|30362.4|30342.4|30362.5|30312.5|30375.5|30342.4|30351.7|30312.5|31
1582622400000|2020-02-25 09:20:00|30344|30324|30346|30326|30348.3|30328.3|30342.5|30322.5|10
1582622700000|2020-02-25 09:25:00|30350|30330|30347.4|30327.4|30351.5|30331.5|30347.4|30327.4|6
1582623000000|2020-02-25 09:30:00|30348|30328|30349|30329|30351.5|30331.5|30348|30328|8
1582623300000|2020-02-25 09:35:00|30350|30330|30349|30329|30352.5|30332.5|30347.4|30327.4|7
1582623600000|2020-02-25 09:40:00|30351.5|30331.5|30351.5|30331.5|30354|30334|30348.8|30328.8|20
1582623900000|2020-02-25 09:45:00|30349|30329|30371|30321|30371|30335|30349|30321|9
1582624200000|2020-02-25 09:50:00|30370|30320|30358.6|30338.6|30371.4|30339|30355.1|30318.6|10
1582624500000|2020-02-25 09:55:00|30359.3|30339.3|30378.2|30328.2|30378.2|30342.4|30359.3|30323.6|16
1582624800000|2020-02-25 10:00:00|30373.5|30323.5|30373.5|30323.5|30378.2|30337|30356.7|30323.1|8
1582625100000|2020-02-25 10:05:00|30378.2|30328.2|30370|30320|30382.1|30346|30358.5|30317.4|14
1582625400000|2020-02-25 10:10:00|30371.5|30321.5|30357.9|30337.9|30371.5|30339.3|30357.9|30321.5|5
1582625700000|2020-02-25 10:15:00|30356.4|30336.4|30351|30331|30368.9|30336.4|30351|30318.9|18
1582626000000|2020-02-25 10:20:00|30350.3|30330.3|30351|30331|30351|30331|30350.3|30330.3|2
1582626300000|2020-02-25 10:25:00|30367.1|30317.1|30366.5|30316.5|30367.1|30335.5|30352.9|30315.5|7
1582626600000|2020-02-25 10:30:00|30352.9|30332.9|30360.5|30340.5|30372.1|30341.2|30352.9|30319.5|11
1582626900000|2020-02-25 10:35:00|30359|30339|30353.4|30333.4|30371.6|30339|30353.4|30320.5|6
1582627200000|2020-02-25 10:40:00|30351|30331|30352.9|30332.9|30353.3|30333.3|30351|30331|4
1582627500000|2020-02-25 10:45:00|30368.9|30318.9|30354|30334|30368.9|30337.2|30352.9|30318.9|17
1582627800000|2020-02-25 10:50:00|30368.9|30318.9|30350.5|30330.5|30368.9|30332.9|30350.5|30318.9|4
1582628100000|2020-02-25 10:55:00|30349.8|30329.8|30351.4|30301.4|30362.1|30329.8|30337.5|30300.4|9
1582628400000|2020-02-25 11:00:00|30353.4|30303.4|30356.5|30306.5|30356.5|30306.5|30353.4|30303.4|3
1582628700000|2020-02-25 11:05:00|30355.5|30305.5|30354.9|30304.9|30356.3|30306.3|30354.3|30304.3|5
1582629000000|2020-02-25 11:10:00|30352.5|30302.5|30358.6|30308.6|30362|30312|30352|30302|9
1582629600000|2020-02-25 11:20:00|30359.1|30309.1|30377.5|30327.5|30377.5|30333.9|30353.9|30309.1|9
1582629900000|2020-02-25 11:25:00|30376.5|30326.5|30376.5|30326.5|30376.5|30326.5|30376.5|30326.5|1
1582630200000|2020-02-25 11:30:00|30375.1|30325.1|30367.9|30317.9|30375.1|30337.9|30356.9|30317.9|4
1582630500000|2020-02-25 11:35:00|30363.9|30313.9|30357.4|30307.4|30363.9|30313.9|30357.4|30307.4|3
1582631100000|2020-02-25 11:45:00|30356.4|30306.4|30353.9|30303.9|30356.4|30306.4|30352.5|30302.5|6
1582631700000|2020-02-25 11:55:00|30352.5|30302.5|30358.9|30308.9|30358.9|30308.9|30352.5|30302.5|5
1582632300000|2020-02-25 12:05:00|30347.2|30327.2|30361.5|30311.5|30364|30327.2|30347.2|30311.5|3
1582632600000|2020-02-25 12:10:00|30364.5|30314.5|30369|30319|30369|30319|30364|30314|3
1582632900000|2020-02-25 12:15:00|30351|30331|30377.5|30327.5|30377.5|30343.5|30351|30327.5|7
1582633200000|2020-02-25 12:20:00|30361|30341|30368.4|30318.4|30378.4|30341|30348.5|30308|32
1582633500000|2020-02-25 12:25:00|30368.5|30318.5|30351.5|30331.5|30368.8|30336.5|30351.5|30318.5|16
1582633800000|2020-02-25 12:30:00|30353|30333|30351.5|30331.5|30368.8|30334|30351.5|30315.9|11
1582634100000|2020-02-25 12:35:00|30352.1|30332.1|30363.8|30313.8|30363.8|30332.1|30345.4|30312.5|8
1582634400000|2020-02-25 12:40:00|30349|30329|30349|30329|30349|30329|30349|30329|1
1582634700000|2020-02-25 12:45:00|30347.5|30327.5|30341.4|30321.4|30347.5|30327.5|30337.9|30317.9|12
1582635000000|2020-02-25 12:50:00|30341|30321|30335.4|30315.4|30341.4|30321.4|30335.4|30315.4|4
1582635300000|2020-02-25 12:55:00|30334.4|30314.4|30333.8|30313.8|30334.4|30314.4|30333.5|30313.5|6
1582635600000|2020-02-25 13:00:00|30335|30315|30350.4|30300.4|30350.4|30318.5|30331.5|30299.5|9
1582635900000|2020-02-25 13:05:00|30334.4|30314.4|30333.8|30313.8|30334.4|30314.4|30333.8|30313.8|4
1582636200000|2020-02-25 13:10:00|30332.3|30312.3|30331.4|30311.4|30332.3|30312.3|30331.4|30311.4|2
1582636500000|2020-02-25 13:15:00|30332|30312|30337.1|30317.1|30349.8|30318.8|30332|30299.8|17
1582636800000|2020-02-25 13:20:00|30336.6|30316.6|30331.4|30311.4|30337.7|30317.7|30331.1|30311.1|13
1582637100000|2020-02-25 13:25:00|30332.1|30312.1|30333.8|30313.8|30333.8|30313.8|30331.4|30311.4|6
1582637400000|2020-02-25 13:30:00|30331.1|30311.1|30332.2|30312.2|30348|30312.2|30318.3|30285|19
1582637700000|2020-02-25 13:35:00|30332.1|30312.1|30329.2|30309.2|30333|30313|30326.7|30306.7|7
1582638000000|2020-02-25 13:40:00|30331.9|30311.9|30328.5|30308.5|30331.9|30311.9|30328.5|30308.5|4
1582638300000|2020-02-25 13:45:00|30327.4|30307.4|30328.5|30308.5|30328.8|30308.8|30326.5|30306.5|5
1582638600000|2020-02-25 13:50:00|30325.5|30305.5|30340|30290|30340.6|30308|30325.5|30289.5|11
1582638900000|2020-02-25 13:55:00|30327.9|30307.9|30338|30288|30339.2|30307.9|30320.5|30288|10
1582639200000|2020-02-25 14:00:00|30341|30291|30328|30308|30342.5|30308|30328|30290|9
1582639800000|2020-02-25 14:10:00|30326|30306|30321|30301|30326|30306|30321|30301|8
1582640100000|2020-02-25 14:15:00|30338|30288|30321.5|30271.5|30338|30298.5|30307.4|30271.5|15
1582640400000|2020-02-25 14:20:00|30322.5|30272.5|30322.5|30272.5|30327.5|30294|30303|30272.5|14
1582640700000|2020-02-25 14:25:00|30310|30290|30308|30288|30313|30293|30305|30285|9
1582641000000|2020-02-25 14:30:00|30305|30285|30299|30279|30320|30285|30299|30270|7
1582641300000|2020-02-25 14:35:00|30297.5|30277.5|30296.5|30276.5|30314|30281.5|30296.5|30261.5|10
1582641600000|2020-02-25 14:40:00|30297.5|30277.5|30314.5|30264.5|30314.5|30284.5|30297.5|30264.5|14
1582641900000|2020-02-25 14:45:00|30301.5|30281.5|30306|30286|30327.5|30298.6|30301.5|30267.5|20
1582642200000|2020-02-25 14:50:00|30311.2|30291.2|30314.5|30294.5|30325|30305|30311.2|30291.2|15
1582642500000|2020-02-25 14:55:00|30312|30292|30322.5|30272.5|30330|30296.5|30312|30272.5|12
1582642800000|2020-02-25 15:00:00|30328|30278|30333.4|30283.4|30333.4|30296.7|30309.5|30268|14
1582643100000|2020-02-25 15:05:00|30320.9|30300.9|30316|30296|30321|30301|30316|30296|4
1582643400000|2020-02-25 15:10:00|30318.5|30298.5|30343.5|30293.5|30343.5|30308.5|30318.5|30290.5|9
1582643700000|2020-02-25 15:15:00|30325|30305|30336|30316|30345|30316|30325|30290|10
1582644000000|2020-02-25 15:20:00|30333.5|30313.5|30331.5|30311.5|30334|30314|30329|30309|9
1582644300000|2020-02-25 15:25:00|30334|30314|30356|30306|30356|30326.5|30334|30302|22
1582644600000|2020-02-25 15:30:00|30353.5|30303.5|30354.8|30304.8|30366|30330|30338.3|30303.5|23
1582644900000|2020-02-25 15:35:00|30361.5|30311.5|30332.5|30312.5|30361.5|30315.6|30332.5|30307.5|6
1582645200000|2020-02-25 15:40:00|30346|30296|30325|30305|30346|30306.8|30325|30295|4
1582645500000|2020-02-25 15:45:00|30333.7|30283.7|30340|30290|30340|30290|30333.5|30283.5|3
1582645800000|2020-02-25 15:50:00|30343|30293|30336.5|30316.5|30348.5|30316.5|30336.5|30293|9
1582646100000|2020-02-25 15:55:00|30334|30314|30329|30309|30334|30314|30329|30309|3
1582646400000|2020-02-25 16:00:00|30330|30310|30329.5|30309.5|30342.5|30310|30328|30291.5|6
1582647000000|2020-02-25 16:10:00|30330.5|30310.5|30341.5|30291.5|30342.5|30311.5|30330.5|30291.5|5
1582647300000|2020-02-25 16:15:00|30328|30308|30324|30304|30331.5|30311.5|30324|30304|16
1582647600000|2020-02-25 16:20:00|30325|30305|30328.5|30308.5|30332.5|30312.5|30323.5|30303.5|26
1582647900000|2020-02-25 16:25:00|30326|30306|30339.5|30289.5|30339.5|30307.5|30314.3|30280|18
1582648200000|2020-02-25 16:30:00|30324.5|30304.5|30331.6|30311.6|30344.5|30313|30319.3|30286|15
1582648500000|2020-02-25 16:35:00|30331.5|30311.5|30354.5|30304.5|30354.5|30319.5|30331.5|30297.5|17
1582648800000|2020-02-25 16:40:00|30345.3|30325.3|30360.5|30310.5|30363|30326.2|30345.3|30310.5|6
1582649100000|2020-02-25 16:45:00|30356.5|30306.5|30329|30309|30359.5|30322.4|30329|30299.5|18
1582649400000|2020-02-25 16:50:00|30329.5|30309.5|30328.9|30308.9|30345.5|30312|30328.9|30295.5|7
1582649700000|2020-02-25 16:55:00|30342.4|30292.4|30335.4|30285.4|30342.4|30308.9|30321|30281.5|11
1582650000000|2020-02-25 17:00:00|30337.5|30287.5|30335.4|30285.4|30337.5|30287.5|30335.4|30285.4|2
1582650300000|2020-02-25 17:05:00|30336.8|30286.8|30336.8|30286.8|30336.8|30286.8|30336.8|30286.8|1
1582650600000|2020-02-25 17:10:00|30337.8|30287.8|30335.4|30285.4|30338.3|30288.3|30335.4|30285.4|4
1582650900000|2020-02-25 17:15:00|30335.8|30285.8|30340.2|30290.2|30340.2|30303.5|30322.8|30285.8|5
1582651200000|2020-02-25 17:20:00|30328|30308|30338.6|30318.6|30362.6|30324.5|30328|30297|20
1582651500000|2020-02-25 17:25:00|30337.5|30317.5|30344.3|30324.3|30344.3|30324.3|30337.5|30317.5|8
1582651800000|2020-02-25 17:30:00|30344.2|30324.2|30356.5|30306.5|30356.5|30324.5|30339.4|30301.7|22
1582652400000|2020-02-25 17:40:00|30341|30321|30341|30321|30341|30321|30341|30321|1
1582652700000|2020-02-25 17:45:00|30342|30322|30350|30330|30350|30330|30341.5|30321.5|11
1582653000000|2020-02-25 17:50:00|30365.1|30315.1|30371.5|30321.5|30372|30332.6|30352|30315.1|6
1582653300000|2020-02-25 17:55:00|30356|30336|30359.5|30339.5|30359.5|30339.5|30356|30336|6
1582653600000|2020-02-25 18:00:00|30360.5|30340.5|30359|30339|30379.3|30343|30359|30326.8|11
1582653900000|2020-02-25 18:05:00|30357.3|30337.3|30359|30339|30359|30339|30357.3|30337.3|2
1582654200000|2020-02-25 18:10:00|30357.3|30337.3|30356.5|30336.5|30359.5|30339.5|30356|30336|6
1582654500000|2020-02-25 18:15:00|30358|30338|30359.5|30339.5|30359.5|30339.5|30358|30338|2
1582655700000|2020-02-25 18:35:00|30361.5|30341.5|30359.5|30339.5|30361.5|30341.5|30359.5|30339.5|2
1582656000000|2020-02-25 18:40:00|30355.8|30335.8|30356.5|30336.5|30370.2|30340.6|30354.5|30319.5|8
1582656300000|2020-02-25 18:45:00|30370.5|30320.5|30354.5|30334.5|30370.5|30334.5|30352.5|30319.5|6
1582656600000|2020-02-25 18:50:00|30355.5|30335.5|30356.5|30336.5|30356.5|30336.5|30355.5|30335.5|2
1582656900000|2020-02-25 18:55:00|30358|30338|30371.5|30321.5|30371.5|30339.5|30358|30321.5|3
1582657200000|2020-02-25 19:00:00|30358|30338|30368|30318|30370|30338|30350|30313|11
1582657500000|2020-02-25 19:05:00|30370|30320|30356.5|30336.5|30370.1|30337|30351|30317.1|9
1582657800000|2020-02-25 19:10:00|30356|30336|30370.7|30320.7|30375|30342.8|30356|30320|16
1582658100000|2020-02-25 19:15:00|30370|30320|30373|30323|30373|30323|30370|30320|8
1582658400000|2020-02-25 19:20:00|30378|30328|30378.2|30328.2|30378.2|30328.2|30378|30328|2
1582658700000|2020-02-25 19:25:00|30378|30328|30380|30330|30380.7|30330.7|30378|30328|6
1582659000000|2020-02-25 19:30:00|30380.5|30330.5|30383|30333|30383.8|30352|30372|30330.5|11
1582659300000|2020-02-25 19:35:00|30383.2|30333.2|30395|30345|30395|30353.3|30372|30333.2|15
1582659600000|2020-02-25 19:40:00|30395.5|30345.5|30384.4|30334.4|30395.5|30354|30372.3|30334.4|17
1582659900000|2020-02-25 19:45:00|30386.4|30336.4|30384.4|30334.4|30386.4|30336.4|30384.4|30334.4|2
1582660200000|2020-02-25 19:50:00|30380.9|30330.9|30370|30320|30380.9|30330.9|30370|30320|13
1582660500000|2020-02-25 19:55:00|30350.4|30330.4|30364.4|30314.4|30368.7|30330.4|30348.8|30311.3|14
1582660800000|2020-02-25 20:00:00|30364.7|30314.7|30357.7|30307.7|30364.8|30314.8|30355.2|30305.2|10
1582661100000|2020-02-25 20:05:00|30361.5|30311.5|30363|30313|30363|30313|30359.7|30309.7|8
1582661400000|2020-02-25 20:10:00|30364.5|30314.5|30364.5|30314.5|30364.5|30314.5|30364.5|30314.5|1
1582661700000|2020-02-25 20:15:00|30363|30313|30362.5|30312.5|30363|30313|30362.5|30312.5|2
1582662600000|2020-02-25 20:30:00|30360.6|30310.6|30366.8|30316.8|30367.3|30317.3|30359.3|30309.3|8
1582662900000|2020-02-25 20:35:00|30366.3|30316.3|30375.1|30325.1|30378.8|30340|30360|30315|9
1582663200000|2020-02-25 20:40:00|30375|30325|30370|30320|30375.5|30325.5|30367.5|30317.5|15
1582663800000|2020-02-25 20:50:00|30371.8|30321.8|30378|30328|30378|30328|30371.8|30321.8|7
1582687800000|2020-02-26 03:30:00|30296|30276|30299|30279|30303.5|30283.5|30296|30276|14
1582688100000|2020-02-26 03:35:00|30299.5|30279.5|30302.5|30282.5|30302.5|30282.5|30299.5|30279.5|5
1582688400000|2020-02-26 03:40:00|30302|30282|30296.5|30276.5|30302|30282|30296.5|30276.5|7
1582688700000|2020-02-26 03:45:00|30294|30274|30285.5|30265.5|30294|30274|30282|30262|27
1582689000000|2020-02-26 03:50:00|30286.5|30266.5|30285.5|30265.5|30293.5|30273.5|30285.5|30265.5|10
1582689300000|2020-02-26 03:55:00|30284.5|30264.5|30268|30248|30284.5|30264.5|30268|30248|32
1582689600000|2020-02-26 04:00:00|30270|30250|30277|30257|30277.5|30257.5|30270|30250|18
1582689900000|2020-02-26 04:05:00|30277.5|30257.5|30277|30257|30282.5|30262.5|30277|30257|8
1582690200000|2020-02-26 04:10:00|30277.5|30257.5|30281|30261|30281.5|30261.5|30277|30257|9
1582690500000|2020-02-26 04:15:00|30280.5|30260.5|30281.5|30261.5|30281.5|30261.5|30280.5|30260.5|2
1582690800000|2020-02-26 04:20:00|30281|30261|30278.5|30258.5|30283.5|30263.5|30278.5|30258.5|14
1582691100000|2020-02-26 04:25:00|30279.5|30259.5|30278.5|30258.5|30279.5|30259.5|30278.5|30258.5|2
1582691400000|2020-02-26 04:30:00|30278|30258|30278.5|30258.5|30278.5|30258.5|30277.5|30257.5|4
1582691700000|2020-02-26 04:35:00|30277.5|30257.5|30274|30254|30277.5|30257.5|30274|30254|5
1582692300000|2020-02-26 04:45:00|30272.8|30252.8|30274|30254|30274.5|30254.5|30272.5|30252.5|5
1582692600000|2020-02-26 04:50:00|30273|30253|30266.5|30246.5|30273|30253|30262.3|30242.3|15
1582692900000|2020-02-26 04:55:00|30264.1|30244.1|30248.3|30228.3|30264.1|30244.1|30248.3|30228.3|13
1582693200000|2020-02-26 05:00:00|30249.8|30229.8|30252.5|30232.5|30254.5|30234.5|30237|30217|40
1582693500000|2020-02-26 05:05:00|30250.6|30230.6|30251|30231|30252.7|30232.7|30248.5|30228.5|13
1582693800000|2020-02-26 05:10:00|30248.5|30228.5|30249|30229|30249|30229|30246|30226|8
1582694100000|2020-02-26 05:15:00|30249.5|30229.5|30252.7|30232.7|30254|30234|30244|30224|28
1582694400000|2020-02-26 05:20:00|30254|30234|30257.2|30237.2|30280.4|30244|30254|30230.4|26
1582694700000|2020-02-26 05:25:00|30257.7|30237.7|30253.5|30233.5|30257.7|30237.7|30251.7|30231.7|9
1582695000000|2020-02-26 05:30:00|30254|30234|30266.9|30246.9|30266.9|30246.9|30254|30234|16
1582695300000|2020-02-26 05:35:00|30261|30241|30273|30253|30273|30253|30259.5|30239.5|24
1582695600000|2020-02-26 05:40:00|30272.5|30252.5|30269.1|30249.1|30274.5|30254.5|30266.5|30246.5|46
1582695900000|2020-02-26 05:45:00|30270.6|30250.6|30271.5|30251.5|30271.7|30251.7|30270.6|30250.6|3
1582696200000|2020-02-26 05:50:00|30272.5|30252.5|30271.7|30251.7|30272.7|30252.7|30271.7|30251.7|4
1582696500000|2020-02-26 05:55:00|30273.2|30253.2|30279.3|30259.3|30300.3|30265|30272|30250.3|21
1582696800000|2020-02-26 06:00:00|30278.3|30258.3|30287.5|30267.5|30289|30269|30277.5|30257.5|33
1582697100000|2020-02-26 06:05:00|30288|30268|30295.5|30275.5|30303.5|30283.5|30286.5|30266.5|26
1582697400000|2020-02-26 06:10:00|30295|30275|30309|30289|30309|30289|30293.5|30273.5|42
1582697700000|2020-02-26 06:15:00|30308.5|30288.5|30307.5|30287.5|30317.5|30297.5|30302|30282|61
1582698000000|2020-02-26 06:20:00|30305.8|30285.8|30307.8|30287.8|30308.5|30288.5|30298|30278|41
1582698300000|2020-02-26 06:25:00|30308.8|30288.8|30303.5|30283.5|30309|30289|30303|30283|35
1582698600000|2020-02-26 06:30:00|30304|30284|30295.3|30275.3|30304|30284|30293|30273|19
1582698900000|2020-02-26 06:35:00|30296|30276|30295|30275|30297|30277|30293|30273|16
1582699200000|2020-02-26 06:40:00|30297.5|30277.5|30293.5|30273.5|30297.5|30277.5|30292.5|30272.5|28
1582699500000|2020-02-26 06:45:00|30294|30274|30298|30278|30298|30278|30294|30274|5
1582699800000|2020-02-26 06:50:00|30297.5|30277.5|30298|30278|30298|30278|30297.5|30277.5|2
1582700100000|2020-02-26 06:55:00|30299|30279|30313.4|30293.4|30318|30298|30299|30279|57
1582700400000|2020-02-26 07:00:00|30311|30291|30317.5|30297.5|30318.5|30298.5|30311|30291|16
1582700700000|2020-02-26 07:05:00|30323|30303|30338.5|30288.5|30338.5|30304|30317.5|30288.5|16
1582701000000|2020-02-26 07:10:00|30339|30289|30336.5|30316.5|30350.5|30316.5|30324.5|30289|12
1582701300000|2020-02-26 07:15:00|30335|30315|30330|30310|30337.6|30317.6|30328|30308|26
1582701600000|2020-02-26 07:20:00|30331|30311|30325.5|30305.5|30332.4|30312.4|30325.5|30305.5|21
1582701900000|2020-02-26 07:25:00|30326|30306|30318.3|30298.3|30328.3|30308.3|30318|30298|34
1582702200000|2020-02-26 07:30:00|30317.8|30297.8|30325.4|30305.4|30328.8|30308.8|30312.8|30292.8|50
1582702500000|2020-02-26 07:35:00|30324.7|30304.7|30315.9|30295.9|30324.7|30304.7|30315.9|30295.9|13
1582702800000|2020-02-26 07:40:00|30317.8|30297.8|30324.3|30304.3|30340.8|30305.4|30317.8|30288.3|20
1582703100000|2020-02-26 07:45:00|30321.5|30301.5|30324.6|30304.6|30326.7|30306.7|30319.3|30299.3|29
1582703400000|2020-02-26 07:50:00|30323.1|30303.1|30322.5|30302.5|30323.2|30303.2|30317.2|30297.2|37
1582703700000|2020-02-26 07:55:00|30323.9|30303.9|30325.4|30305.4|30327.8|30307.8|30322.8|30302.8|11
1582704000000|2020-02-26 08:00:00|30327|30307|30325|30305|30327|30307|30325|30305|3
1582704300000|2020-02-26 08:05:00|30322|30302|30322|30302|30327|30307|30322|30302|12
1582704600000|2020-02-26 08:10:00|30325|30305|30323.5|30303.5|30328.5|30308.5|30322|30302|19
1582704900000|2020-02-26 08:15:00|30325|30305|30328.5|30308.5|30328.5|30308.5|30323.5|30303.5|14
1582705200000|2020-02-26 08:20:00|30327.5|30307.5|30322.5|30302.5|30330.7|30310.7|30322.5|30302.5|11
1582705500000|2020-02-26 08:25:00|30322.3|30302.3|30316|30296|30322.3|30302.3|30315.4|30295.4|13
1582705800000|2020-02-26 08:30:00|30315|30295|30309.6|30289.6|30315|30295|30309.5|30289.5|5
1582706100000|2020-02-26 08:35:00|30310.6|30290.6|30317|30297|30317|30297|30309|30289|24
1582706400000|2020-02-26 08:40:00|30316.5|30296.5|30319|30299|30319.8|30299.8|30316.5|30296.5|5
1582707300000|2020-02-26 08:55:00|30321.5|30301.5|30318.5|30298.5|30322.4|30302.4|30318.5|30298.5|8
1582707600000|2020-02-26 09:00:00|30321|30301|30318|30298|30323.5|30303.5|30318|30298|6
1582707900000|2020-02-26 09:05:00|30317.9|30297.9|30321|30301|30325.5|30305.5|30317.9|30297.9|8
1582708200000|2020-02-26 09:10:00|30322.5|30302.5|30323|30303|30327.5|30307.5|30322|30302|13
1582708500000|2020-02-26 09:15:00|30325.5|30305.5|30318|30298|30326|30306|30315.5|30295.5|11
1582708800000|2020-02-26 09:20:00|30315.5|30295.5|30313|30293|30315.5|30295.5|30313|30293|2
1582709100000|2020-02-26 09:25:00|30314.5|30294.5|30313|30293|30315|30295|30313|30293|3
1582709400000|2020-02-26 09:30:00|30314.3|30294.3|30313|30293|30315|30295|30313|30293|7
1582709700000|2020-02-26 09:35:00|30312.5|30292.5|30300|30280|30312.5|30292.5|30297.5|30277.5|12
1582710000000|2020-02-26 09:40:00|30300.5|30280.5|30303|30283|30303|30283|30300|30280|3
1582710300000|2020-02-26 09:45:00|30310.3|30290.3|30307.8|30287.8|30312.6|30292.6|30298.1|30278.1|28
1582710600000|2020-02-26 09:50:00|30308|30288|30302|30282|30308|30288|30300|30280|5
1582710900000|2020-02-26 09:55:00|30305|30285|30300|30280|30305|30285|30297|30277|6
1582711200000|2020-02-26 10:00:00|30302|30282|30300|30280|30302|30282|30300|30280|3
1582711500000|2020-02-26 10:05:00|30297.4|30277.4|30295|30275|30297.4|30277.4|30295|30275|3
1582711800000|2020-02-26 10:10:00|30292.4|30272.4|30282|30262|30292.4|30272.4|30282|30262|8
1582712100000|2020-02-26 10:15:00|30282.5|30262.5|30287|30267|30287.2|30267.2|30282.5|30262.5|4
1582713600000|2020-02-26 10:40:00|30287.5|30267.5|30284.5|30264.5|30287.5|30267.5|30282|30262|11
1582713900000|2020-02-26 10:45:00|30284.8|30264.8|30280|30260|30287.3|30265|30274.3|30234.7|12
1582714200000|2020-02-26 10:50:00|30280.1|30260.1|30281.1|30261.1|30281.5|30261.5|30276.5|30256.5|15
1582714500000|2020-02-26 10:55:00|30280.6|30260.6|30279.5|30259.5|30294.6|30267|30270|30240|15
1582714800000|2020-02-26 11:00:00|30285|30265|30294|30274|30294|30274|30285|30265|9
1582715100000|2020-02-26 11:05:00|30292|30272|30289|30269|30292|30272|30281.6|30261.6|11
1582715400000|2020-02-26 11:10:00|30284.4|30264.4|30284|30264|30290|30270|30278.8|30258.8|10
1582715700000|2020-02-26 11:15:00|30284.3|30264.3|30284|30264|30284.3|30264.3|30284|30264|3
1582716000000|2020-02-26 11:20:00|30282|30262|30287|30267|30287|30267|30282|30262|3
1582716300000|2020-02-26 11:25:00|30286.8|30266.8|30285|30265|30287.6|30267.6|30280|30260|7
1582716600000|2020-02-26 11:30:00|30283.5|30263.5|30280|30260|30283.5|30263.5|30280|30260|4
1582716900000|2020-02-26 11:35:00|30279.5|30259.5|30279.5|30259.5|30279.5|30259.5|30279.5|30259.5|1
1582717200000|2020-02-26 11:40:00|30279|30259|30275.4|30255.4|30279|30259|30275.4|30255.4|4
1582717500000|2020-02-26 11:45:00|30269.9|30249.9|30272.6|30252.6|30275.4|30255.4|30264.9|30244.9|7
1582717800000|2020-02-26 11:50:00|30275.5|30255.5|30277|30257|30282|30262|30275|30255|11
1582718100000|2020-02-26 11:55:00|30277.5|30257.5|30281.5|30261.5|30283|30263|30275|30255|9
1582718400000|2020-02-26 12:00:00|30282.5|30262.5|30292.4|30272.4|30292.4|30272.4|30282.5|30262.5|10
1582718700000|2020-02-26 12:05:00|30289.5|30269.5|30289.5|30269.5|30289.5|30269.5|30285.8|30265.8|3
1582719000000|2020-02-26 12:10:00|30302.8|30252.8|30290.5|30240.5|30302.8|30266.7|30276.5|30235.8|9
1582719300000|2020-02-26 12:15:00|30285.8|30235.8|30270.8|30250.8|30285.8|30250.9|30270.8|30235.8|5
1582719900000|2020-02-26 12:25:00|30278.1|30258.1|30294|30244|30294.5|30259.4|30278.1|30241.8|9
1582720200000|2020-02-26 12:30:00|30298.8|30248.8|30284|30264|30301.5|30265.1|30281.5|30245.4|11
1582720500000|2020-02-26 12:35:00|30282.5|30262.5|30281.5|30261.5|30303|30266.7|30281.5|30249|11
1582721100000|2020-02-26 12:45:00|30279.5|30259.5|30281.5|30261.5|30299.9|30262.5|30279|30247.5|8
1582721400000|2020-02-26 12:50:00|30279.2|30259.2|30286.5|30266.5|30286.5|30266.5|30279|30259|7
1582722300000|2020-02-26 13:05:00|30285.5|30265.5|30284.3|30264.3|30286.2|30266.2|30284.3|30264.3|3
1582722600000|2020-02-26 13:10:00|30285.5|30265.5|30284.3|30264.3|30285.5|30265.5|30284.3|30264.3|2
1582722900000|2020-02-26 13:15:00|30285.5|30265.5|30286.5|30266.5|30286.5|30266.5|30285.5|30265.5|2
1582723200000|2020-02-26 13:20:00|30283|30263|30276.5|30256.5|30287.5|30264|30276.5|30237.5|12
1582723500000|2020-02-26 13:25:00|30281|30261|30296.5|30246.5|30301|30261|30276.5|30246.5|7
1582723800000|2020-02-26 13:30:00|30294|30244|30277.8|30257.8|30294|30259|30275.9|30244|12
1582724100000|2020-02-26 13:35:00|30276.5|30256.5|30271.5|30251.5|30286.5|30256.5|30271.5|30236.5|4
1582724400000|2020-02-26 13:40:00|30270|30250|30270|30250|30270|30250|30270|30250|1
1582724700000|2020-02-26 13:45:00|30271|30251|30281|30261|30286|30266|30271|30251|16
1582725000000|2020-02-26 13:50:00|30294.5|30244.5|30271.5|30251.5|30294.5|30257.5|30271.5|30238|7
1582725300000|2020-02-26 13:55:00|30269.7|30249.7|30272.3|30252.3|30272.3|30252.3|30266|30246|13
1582725600000|2020-02-26 14:00:00|30272.5|30252.5|30264|30244|30274.7|30254.7|30264|30244|5
1582725900000|2020-02-26 14:05:00|30265.5|30245.5|30269|30249|30271.5|30251.5|30265.5|30245.5|9
1582726200000|2020-02-26 14:10:00|30266.5|30246.5|30266.5|30246.5|30269|30249|30266.5|30246.5|4
1582726500000|2020-02-26 14:15:00|30271.5|30251.5|30271.5|30251.5|30271.5|30251.5|30264|30244|12
1582726800000|2020-02-26 14:20:00|30273.8|30253.8|30274|30254|30279|30259|30271.5|30251.5|10
1582727100000|2020-02-26 14:25:00|30276.5|30256.5|30276.5|30256.5|30279.5|30259.5|30276.5|30256.5|6
1582727400000|2020-02-26 14:30:00|30277|30257|30279|30259|30279|30259|30277|30257|2
1582727700000|2020-02-26 14:35:00|30276.5|30256.5|30273.8|30253.8|30276.5|30256.5|30273.8|30253.8|6
1582728000000|2020-02-26 14:40:00|30272|30252|30269.5|30249.5|30276.5|30256.5|30269|30249|12
1582728300000|2020-02-26 14:45:00|30270.5|30250.5|30268.5|30248.5|30271.5|30251.5|30268.5|30248.5|7
1582728600000|2020-02-26 14:50:00|30270|30250|30266.4|30246.4|30271|30251|30266|30246|5
1582728900000|2020-02-26 14:55:00|30266|30246|30283.5|30233.5|30283.5|30246.4|30266|30232.9|6
1582729200000|2020-02-26 15:00:00|30285|30235|30268.5|30248.5|30285|30251|30268.5|30235|4
1582729500000|2020-02-26 15:05:00|30270|30250|30268.5|30248.5|30271|30251|30268.5|30248.5|8
1582729800000|2020-02-26 15:10:00|30266|30246|30266|30246|30266|30246|30266|30246|1
1582730400000|2020-02-26 15:20:00|30265.3|30245.3|30261|30241|30266|30246|30260|30240|11
1582730700000|2020-02-26 15:25:00|30260|30240|30261.4|30241.4|30261.4|30241.4|30260|30240|3
1582731000000|2020-02-26 15:30:00|30261|30241|30256|30236|30261|30241|30253.2|30233.2|11
1582731300000|2020-02-26 15:35:00|30254.5|30234.5|30247|30227|30254.5|30234.5|30247|30227|5
1582731600000|2020-02-26 15:40:00|30261|30211|30243|30223|30265.2|30228|30243|30211|10
1582731900000|2020-02-26 15:45:00|30244.5|30224.5|30253|30233|30270.5|30234|30244.5|30219.5|10
1582732200000|2020-02-26 15:50:00|30249.2|30229.2|30261.5|30211.5|30261.5|30229.2|30247|30211.5|3
1582732500000|2020-02-26 15:55:00|30262.1|30212.1|30273.5|30223.5|30273.5|30240.2|30256|30212.1|10
1582732800000|2020-02-26 16:00:00|30257.3|30237.3|30258.5|30238.5|30258.6|30238.6|30255|30235|8
1582733100000|2020-02-26 16:05:00|30274.5|30224.5|30260|30240|30276|30242.5|30260|30224.5|4
1582733700000|2020-02-26 16:15:00|30257.8|30237.8|30255|30235|30257.8|30237.8|30255|30235|3
1582734000000|2020-02-26 16:20:00|30255.5|30235.5|30256|30236|30256|30236|30246|30226|10
1582734600000|2020-02-26 16:30:00|30255.5|30235.5|30258.5|30238.5|30258.5|30238.5|30253.5|30233.5|5
1582734900000|2020-02-26 16:35:00|30257.5|30237.5|30251|30231|30257.5|30237.5|30251|30231|6
1582735200000|2020-02-26 16:40:00|30252.8|30232.8|30253.5|30233.5|30253.5|30233.5|30252.8|30232.8|2
1582735500000|2020-02-26 16:45:00|30249.6|30229.6|30256|30236|30256|30236|30248.5|30228.5|8
1582735800000|2020-02-26 16:50:00|30255|30235|30248.5|30228.5|30257.5|30237.5|30248.5|30228.5|19
1582736100000|2020-02-26 16:55:00|30253.3|30233.3|30251|30231|30257|30237|30248.5|30228.5|20
1582736400000|2020-02-26 17:00:00|30252.5|30232.5|30252.5|30232.5|30256|30236|30252.5|30232.5|7
1582736700000|2020-02-26 17:05:00|30251|30231|30251|30231|30251|30231|30251|30231|1
1582737000000|2020-02-26 17:10:00|30252.5|30232.5|30254|30234|30254|30234|30251|30231|3
1582737300000|2020-02-26 17:15:00|30255|30235|30256|30236|30256|30236|30255|30235|2
1582737600000|2020-02-26 17:20:00|30257.5|30237.5|30253.4|30233.4|30259|30239|30253.4|30233.4|12
1582737900000|2020-02-26 17:25:00|30254.9|30234.9|30258.4|30238.4|30258.4|30238.4|30254.9|30234.9|2
1582738200000|2020-02-26 17:30:00|30258.6|30238.6|30255.5|30235.5|30278.1|30243|30253.6|30228.1|36
1582738500000|2020-02-26 17:35:00|30256|30236|30261.5|30241.5|30279.3|30242.5|30256|30229.3|12
1582738800000|2020-02-26 17:40:00|30262.5|30242.5|30279.2|30229.2|30279.2|30243|30262.5|30229.2|3
1582739100000|2020-02-26 17:45:00|30277.5|30227.5|30273.5|30223.5|30277.5|30227.5|30273.5|30223.5|2
1582739700000|2020-02-26 17:55:00|30262.7|30242.7|30258|30238|30274.9|30243|30258|30224.9|7
1582740000000|2020-02-26 18:00:00|30256|30236|30256|30236|30256|30236|30256|30236|1
1582740900000|2020-02-26 18:15:00|30256.2|30236.2|30256|30236|30256.2|30236.2|30256|30236|2
1582741800000|2020-02-26 18:30:00|30269.5|30219.5|30253|30233|30269.5|30236|30252|30219.5|6
1582742100000|2020-02-26 18:35:00|30256|30236|30256|30236|30269.5|30236|30253|30219.5|6
1582742400000|2020-02-26 18:40:00|30257.5|30237.5|30283|30233|30287|30246|30257.5|30220|12
1582742700000|2020-02-26 18:45:00|30286.5|30236.5|30275.6|30225.6|30286.5|30251|30261.9|30225.6|26
1582743000000|2020-02-26 18:50:00|30275|30225|30262.1|30212.1|30275.3|30239.3|30259.3|30212.1|12
1582743300000|2020-02-26 18:55:00|30267.4|30217.4|30253.5|30233.5|30269.5|30238.7|30251.9|30214.5|15
1582743600000|2020-02-26 19:00:00|30253.4|30233.4|30257.5|30237.5|30270|30237.5|30250|30212.4|15
1582744200000|2020-02-26 19:10:00|30260|30240|30257.5|30237.5|30260|30240|30257.5|30237.5|7
1582744500000|2020-02-26 19:15:00|30260|30240|30260|30240|30260|30240|30260|30240|1
1582745100000|2020-02-26 19:25:00|30258.2|30238.2|30260|30240|30260|30240|30257.5|30237.5|5
1582745400000|2020-02-26 19:30:00|30262|30242|30260|30240|30262.5|30242.5|30260|30240|7
1582745700000|2020-02-26 19:35:00|30258|30238|30257.5|30237.5|30258|30238|30247.5|30227.5|10
1582746000000|2020-02-26 19:40:00|30260|30240|30255|30235|30260|30240|30253|30233|9
1582746300000|2020-02-26 19:45:00|30253|30233|30245|30225|30253|30233|30245|30225|6
1582746900000|2020-02-26 19:55:00|30245.6|30225.6|30250|30230|30250|30230|30245.6|30225.6|2
1582747200000|2020-02-26 20:00:00|30247|30227|30247|30227|30247|30227|30247|30227|1
1582747500000|2020-02-26 20:05:00|30250|30230|30247|30227|30250|30230|30247|30227|2
1582747800000|2020-02-26 20:10:00|30250|30230|30242.4|30222.4|30250|30230|30238|30218|9
1582748100000|2020-02-26 20:15:00|30242|30222|30243|30223|30249.5|30223|30229|30199.5|21
1582748400000|2020-02-26 20:20:00|30242.5|30222.5|30235.5|30215.5|30242.5|30222.5|30235.5|30215.5|4
1582748700000|2020-02-26 20:25:00|30238|30218|30243|30223|30258|30223|30238|30205|9
1582749000000|2020-02-26 20:30:00|30242|30222|30240|30220|30246.5|30226.5|30240|30220|10
1582749600000|2020-02-26 20:40:00|30240.4|30220.4|30258.4|30208.4|30258.4|30222|30240.4|30208.4|4
1582749900000|2020-02-26 20:45:00|30258|30208|30240|30220|30258|30223|30238|30208|16
1582750200000|2020-02-26 20:50:00|30238.5|30218.5|30234.4|30214.4|30250.5|30218.5|30229|30193|21
1582750500000|2020-02-26 20:55:00|30233.5|30213.5|30245.5|30195.5|30248.5|30213.5|30231.5|30195.5|10
1582774200000|2020-02-27 03:30:00|30250|30230|30250.5|30230.5|30252.5|30232.5|30247|30227|12
1582774500000|2020-02-27 03:35:00|30250|30230|30255.8|30235.8|30256|30236|30248.5|30228.5|25
1582774800000|2020-02-27 03:40:00|30256|30236|30258|30238|30265.5|30245.5|30256|30236|21
1582775100000|2020-02-27 03:45:00|30258.5|30238.5|30257.5|30237.5|30262.8|30242.8|30255.8|30235.8|37
1582775400000|2020-02-27 03:50:00|30262.3|30242.3|30259.5|30239.5|30266.5|30246.5|30259.5|30239.5|13
1582775700000|2020-02-27 03:55:00|30262|30242|30267.5|30247.5|30267.5|30247.5|30259.5|30239.5|10
1582776000000|2020-02-27 04:00:00|30264.5|30244.5|30283.5|30263.5|30283.5|30263.5|30264.5|30244.5|11
1582776300000|2020-02-27 04:05:00|30280|30260|30280|30260|30280|30260|30280|30260|1
1582776600000|2020-02-27 04:10:00|30282.2|30262.2|30287.5|30267.5|30287.5|30267.5|30282.2|30262.2|4
1582776900000|2020-02-27 04:15:00|30281.5|30261.5|30280|30260|30284.5|30264.5|30278.5|30258.5|7
1582777500000|2020-02-27 04:25:00|30277.8|30257.8|30284.5|30264.5|30284.5|30264.5|30277|30257|6
1582777800000|2020-02-27 04:30:00|30285.5|30265.5|30295.7|30275.7|30296|30276|30285.5|30265.5|19
1582778100000|2020-02-27 04:35:00|30296|30276|30302|30282|30303.1|30283.1|30291|30271|24
1582778400000|2020-02-27 04:40:00|30302.1|30282.1|30302.1|30282.1|30307.1|30287.1|30302.1|30282.1|10
1582778700000|2020-02-27 04:45:00|30302|30282|30299.8|30279.8|30303.8|30283.8|30299.8|30279.8|16
1582779000000|2020-02-27 04:50:00|30301.3|30281.3|30303.5|30283.5|30304.5|30284.5|30301.3|30281.3|16
1582779300000|2020-02-27 04:55:00|30303.8|30283.8|30332.9|30282.9|30332.9|30297.9|30303.8|30282.5|26
1582779600000|2020-02-27 05:00:00|30332.4|30282.4|30316.4|30296.4|30332.4|30296.4|30314.6|30281.5|6
1582779900000|2020-02-27 05:05:00|30319.1|30299.1|30305|30285|30319.1|30299.1|30305|30285|18
1582780200000|2020-02-27 05:10:00|30304|30284|30298|30278|30304|30284|30297.5|30277.5|12
1582780500000|2020-02-27 05:15:00|30297.5|30277.5|30299.5|30279.5|30302.5|30282.5|30297.5|30277.5|12
1582780800000|2020-02-27 05:20:00|30297.8|30277.8|30298.5|30278.5|30298.5|30278.5|30292.5|30272.5|26
1582781100000|2020-02-27 05:25:00|30296.1|30276.1|30298.5|30278.5|30298.5|30278.5|30296|30276|4
1582781700000|2020-02-27 05:35:00|30297.5|30277.5|30306.7|30286.7|30306.7|30286.7|30297.5|30277.5|13
1582782000000|2020-02-27 05:40:00|30309.7|30289.7|30317.5|30297.5|30320|30300|30309.7|30289.7|9
1582782300000|2020-02-27 05:45:00|30315|30295|30311.5|30291.5|30317.5|30297.5|30306.5|30286.5|16
1582782600000|2020-02-27 05:50:00|30313.8|30293.8|30304.5|30284.5|30314|30294|30302|30282|17
1582782900000|2020-02-27 05:55:00|30307|30287|30297.5|30277.5|30307|30287|30293|30273|28
1582783200000|2020-02-27 06:00:00|30297.2|30277.2|30298.2|30278.2|30304.7|30284.7|30297.2|30277.2|12
1582783500000|2020-02-27 06:05:00|30300|30280|30302|30282|30302.5|30282.5|30299|30279|14
1582783800000|2020-02-27 06:10:00|30301.5|30281.5|30301.5|30281.5|30302|30282|30300.5|30280.5|7
1582784100000|2020-02-27 06:15:00|30300|30280|30284.5|30264.5|30300|30280|30284.5|30264.5|21
1582784400000|2020-02-27 06:20:00|30282.1|30262.1|30281.5|30261.5|30284.8|30264.8|30281|30261|6
1582784700000|2020-02-27 06:25:00|30281|30261|30291.5|30271.5|30292.5|30272.5|30280|30260|25
1582785000000|2020-02-27 06:30:00|30292|30272|30287|30267|30292|30272|30285|30265|10
1582785300000|2020-02-27 06:35:00|30286.5|30266.5|30282|30262|30286.5|30266.5|30279.5|30259.5|8
1582785600000|2020-02-27 06:40:00|30281.5|30261.5|30270.4|30250.4|30281.5|30261.5|30264.6|30244.6|41
1582785900000|2020-02-27 06:45:00|30270.5|30250.5|30270.4|30250.4|30270.5|30250.5|30268.9|30248.9|8
1582786200000|2020-02-27 06:50:00|30270.5|30250.5|30267.6|30247.6|30270.5|30250.5|30265.5|30245.5|12
1582786500000|2020-02-27 06:55:00|30269.1|30249.1|30266.5|30246.5|30270.4|30250.4|30264.1|30244.1|8
1582786800000|2020-02-27 07:00:00|30266|30246|30265.9|30245.9|30266|30246|30263.1|30243.1|8
1582787100000|2020-02-27 07:05:00|30266.3|30246.3|30264|30244|30266.5|30246.5|30255.5|30235.5|19
1582787400000|2020-02-27 07:10:00|30264.5|30244.5|30251.5|30231.5|30266|30246|30251.4|30231.4|27
1582787700000|2020-02-27 07:15:00|30251.4|30231.4|30238.6|30218.6|30265.5|30233.6|30238.6|30215.5|47
1582788000000|2020-02-27 07:20:00|30237|30217|30219.5|30199.5|30251|30217|30219|30184.9|44
1582788300000|2020-02-27 07:25:00|30220|30200|30224|30204|30256.5|30218.3|30217.8|30197.8|48
1582788600000|2020-02-27 07:30:00|30227.5|30207.5|30193.8|30173.8|30227.5|30207.5|30191.9|30167.5|48
1582788900000|2020-02-27 07:35:00|30191.9|30171.9|30162.3|30142.3|30197.7|30171.9|30162.1|30142.1|30
1582789200000|2020-02-27 07:40:00|30162.5|30142.5|30207.9|30157.9|30208.8|30181.5|30159.9|30139.9|48
1582789500000|2020-02-27 07:45:00|30206.1|30156.1|30189.7|30169.7|30208.2|30176.3|30189.7|30155.9|10
1582789800000|2020-02-27 07:50:00|30190.1|30170.1|30202.5|30152.5|30202.5|30174.7|30186.9|30152.5|20
1582790100000|2020-02-27 07:55:00|30203.4|30153.4|30217|30167|30217|30174.8|30191|30153.4|19
1582790400000|2020-02-27 08:00:00|30201|30181|30204|30184|30204.5|30184.5|30199.5|30179.5|13
1582790700000|2020-02-27 08:05:00|30201.5|30181.5|30207|30187|30207|30187|30199.5|30179.5|18
1582791000000|2020-02-27 08:10:00|30207.5|30187.5|30209.5|30189.5|30215|30195|30204.5|30184.5|28
1582791300000|2020-02-27 08:15:00|30207.4|30187.4|30199.6|30179.6|30207.4|30187.4|30194|30174|19
1582791600000|2020-02-27 08:20:00|30196.5|30176.5|30201.5|30181.5|30201.5|30181.5|30194|30174|16
1582791900000|2020-02-27 08:25:00|30202.2|30182.2|30202.5|30182.5|30202.5|30182.5|30201.4|30181.4|5
1582792200000|2020-02-27 08:30:00|30204.8|30184.8|30215|30195|30215|30195|30204.8|30184.8|10
1582792500000|2020-02-27 08:35:00|30211.4|30191.4|30206.1|30186.1|30215|30195|30205|30185|31
1582792800000|2020-02-27 08:40:00|30211.1|30191.1|30212.4|30192.4|30214.2|30194.2|30209.5|30189.5|9
1582793100000|2020-02-27 08:45:00|30211.4|30191.4|30217.1|30197.1|30217.1|30197.1|30208.9|30188.9|13
1582793400000|2020-02-27 08:50:00|30217.6|30197.6|30222.6|30202.6|30222.6|30202.6|30217|30197|11
1582793700000|2020-02-27 08:55:00|30226.6|30206.6|30212|30192|30227|30207|30209|30189|21
1582794000000|2020-02-27 09:00:00|30207|30187|30205.5|30185.5|30209|30189|30198.8|30178.8|15
1582794300000|2020-02-27 09:05:00|30219.4|30169.4|30211.4|30161.4|30219.4|30181.4|30192.9|30158.9|10
1582794600000|2020-02-27 09:10:00|30194.9|30174.9|30217.7|30167.7|30217.7|30177.8|30194.9|30158.9|8
1582794900000|2020-02-27 09:15:00|30198.8|30178.8|30197.1|30147.1|30208.9|30178.8|30170.5|30134.6|23
1582795200000|2020-02-27 09:20:00|30196.1|30146.1|30184.2|30134.2|30196.1|30149.1|30169.1|30134.2|11
1582795500000|2020-02-27 09:25:00|30171.9|30151.9|30170.1|30120.1|30184.2|30151.9|30149|30115.5|25
1582795800000|2020-02-27 09:30:00|30172.3|30122.3|30162.3|30112.3|30172.3|30127.3|30147.3|30102.3|12
1582796100000|2020-02-27 09:35:00|30159.6|30109.6|30153.2|30103.2|30160.4|30121.4|30134.7|30093.2|29
1582796400000|2020-02-27 09:40:00|30153.1|30103.1|30166.9|30146.9|30178|30146.9|30141.5|30103.1|26
1582796700000|2020-02-27 09:45:00|30166.6|30146.6|30165.8|30115.8|30188|30151.3|30152.9|30115.8|33
1582797000000|2020-02-27 09:50:00|30169.6|30119.6|30170.1|30120.1|30170.1|30120.1|30164.4|30114.4|14
1582797300000|2020-02-27 09:55:00|30172.9|30122.9|30170.1|30120.1|30172.9|30122.9|30170.1|30120.1|2
1582797600000|2020-02-27 10:00:00|30168.9|30118.9|30168.9|30118.9|30168.9|30118.9|30168.9|30118.9|1
1582797900000|2020-02-27 10:05:00|30140.5|30120.5|30156.8|30106.8|30161.9|30120.5|30140.5|30104|10
1582798200000|2020-02-27 10:10:00|30144.8|30124.8|30157.3|30137.3|30170.3|30137.3|30144.8|30108.7|15
1582798500000|2020-02-27 10:15:00|30156.6|30136.6|30183.3|30133.3|30183.3|30151|30156.6|30131.5|10
1582798800000|2020-02-27 10:20:00|30181.5|30131.5|30153.4|30133.4|30181.5|30140.9|30153.4|30121.9|8
1582799100000|2020-02-27 10:25:00|30154.8|30134.8|30170.7|30150.7|30184.4|30152.3|30154.8|30122.1|13
1582799400000|2020-02-27 10:30:00|30183.4|30133.4|30176|30126|30183.5|30142.5|30157.6|30117|20
1582800600000|2020-02-27 10:50:00|30183|30133|30173.3|30153.3|30188|30153.6|30169.4|30133|20
1582800900000|2020-02-27 10:55:00|30172.6|30152.6|30173|30153|30174.3|30154.3|30172.6|30152.6|7
1582801200000|2020-02-27 11:00:00|30185|30135|30185|30135|30185|30135|30185|30135|1
1582801500000|2020-02-27 11:05:00|30186.7|30136.7|30188.5|30138.5|30195.4|30145.4|30183|30133|9
1582802100000|2020-02-27 11:15:00|30195.9|30145.9|30195|30145|30195.9|30145.9|30195|30145|2
1582802400000|2020-02-27 11:20:00|30170.8|30150.8|30165|30145|30172.8|30152.8|30165|30145|7
1582802700000|2020-02-27 11:25:00|30164.6|30144.6|30170|30150|30198.4|30156.3|30164.6|30140|9
1582803300000|2020-02-27 11:35:00|30187.5|30137.5|30187.5|30137.5|30187.5|30137.5|30187.5|30137.5|1
1582803900000|2020-02-27 11:45:00|30178.3|30158.3|30190|30170|30190|30170|30178.3|30158.3|5
1582804200000|2020-02-27 11:50:00|30180.6|30160.6|30190|30170|30190|30170|30180.6|30160.6|3
1582804500000|2020-02-27 11:55:00|30205.5|30155.5|30200.7|30150.7|30205.5|30155.5|30200.5|30150.5|3
1582804800000|2020-02-27 12:00:00|30200.5|30150.5|30202.5|30152.5|30202.5|30152.5|30200.5|30150.5|4
1582805100000|2020-02-27 12:05:00|30200.5|30150.5|30185|30165|30200.5|30165|30179.5|30145.3|10
1582805400000|2020-02-27 12:10:00|30200.5|30150.5|30200.5|30150.5|30200.5|30150.5|30200.5|30150.5|1
1582805700000|2020-02-27 12:15:00|30199.5|30149.5|30187.5|30137.5|30199.5|30149.5|30187.5|30137.5|5
1582806000000|2020-02-27 12:20:00|30186.5|30136.5|30190.5|30140.5|30190.5|30140.5|30185.5|30135.5|4
1582806600000|2020-02-27 12:30:00|30180.7|30160.7|30190.5|30140.5|30202.5|30160.7|30180.7|30140.5|10
1582806900000|2020-02-27 12:35:00|30190.7|30140.7|30186.7|30166.7|30194.5|30166.7|30177.7|30140.7|7
1582807200000|2020-02-27 12:40:00|30195.6|30145.6|30191.2|30141.2|30195.6|30148.5|30168.5|30134.2|8
1582807500000|2020-02-27 12:45:00|30192.9|30142.9|30184.5|30134.5|30192.9|30142.9|30182|30132|7
1582807800000|2020-02-27 12:50:00|30183|30133|30161.3|30111.3|30183|30143.5|30161.3|30111.3|9
1582808100000|2020-02-27 12:55:00|30163.8|30113.8|30158.5|30138.5|30170.8|30138.5|30153.5|30111.8|20
1582808400000|2020-02-27 13:00:00|30159.5|30139.5|30184.5|30134.5|30184.5|30143.5|30158.5|30134.5|8
1582808700000|2020-02-27 13:05:00|30185.5|30135.5|30186.2|30136.2|30186.2|30149.8|30169.8|30133.9|7
1582809000000|2020-02-27 13:10:00|30172.7|30152.7|30191.2|30141.2|30191.2|30155.8|30172.7|30138.5|10
1582809300000|2020-02-27 13:15:00|30190.2|30140.2|30173.5|30153.5|30190.2|30153.9|30173.5|30136.2|5
1582809600000|2020-02-27 13:20:00|30187|30137|30189.5|30139.5|30191|30153.8|30165.5|30124.8|20
1582809900000|2020-02-27 13:25:00|30181.2|30131.2|30185|30135|30194.3|30158.5|30174.5|30130.3|18
1582810200000|2020-02-27 13:30:00|30182.5|30132.5|30184.5|30134.5|30184.5|30134.5|30182.5|30132.5|3
1582811100000|2020-02-27 13:45:00|30171|30151|30194.3|30144.3|30194.5|30158.6|30171|30136.7|20
1582811400000|2020-02-27 13:50:00|30194.2|30144.2|30201.2|30151.2|30202.2|30161.5|30181.5|30143.5|8
1582811700000|2020-02-27 13:55:00|30202.9|30152.9|30201.2|30151.2|30202.9|30152.9|30201.2|30151.2|3
1582812000000|2020-02-27 14:00:00|30201.3|30151.3|30201.3|30151.3|30201.3|30151.3|30201.3|30151.3|1
1582812300000|2020-02-27 14:05:00|30201|30151|30201|30151|30201|30151|30201|30151|1
1582812600000|2020-02-27 14:10:00|30200.5|30150.5|30186.4|30136.4|30201|30162.5|30163|30122.5|35
1582812900000|2020-02-27 14:15:00|30186|30136|30186|30136|30186|30136|30186|30136|1
1582813200000|2020-02-27 14:20:00|30170.1|30150.1|30171|30151|30171|30151|30170.1|30150.1|2
1582813500000|2020-02-27 14:25:00|30163.9|30143.9|30174.7|30124.7|30174.7|30143.9|30151.1|30119.5|13
1582813800000|2020-02-27 14:30:00|30174|30124|30184.4|30134.4|30186.3|30150.1|30166|30122.5|16
1582814100000|2020-02-27 14:35:00|30184.6|30134.6|30181|30131|30189|30158.8|30173|30131|17
1582814700000|2020-02-27 14:45:00|30182.6|30132.6|30188.5|30138.5|30188.5|30147.8|30167.5|30131|20
1582815000000|2020-02-27 14:50:00|30187|30137|30177.6|30127.6|30189.8|30152.5|30164|30127.6|19
1582815300000|2020-02-27 14:55:00|30163.6|30143.6|30177|30157|30191|30158|30163.6|30139.5|24
1582815600000|2020-02-27 15:00:00|30176.5|30156.5|30181|30161|30195|30161.8|30174|30138.8|36
1582815900000|2020-02-27 15:05:00|30177|30157|30186|30136|30189.5|30157|30175.8|30136|5
1582816200000|2020-02-27 15:10:00|30189.1|30139.1|30191|30141|30194.4|30158|30176.6|30136.4|10
1582816500000|2020-02-27 15:15:00|30177.5|30157.5|30171|30151|30190|30161|30168.8|30136.5|20
1582816800000|2020-02-27 15:20:00|30179.2|30159.2|30174|30154|30193.1|30159.2|30171|30135|22
1582817100000|2020-02-27 15:25:00|30175|30155|30166|30146|30184.4|30156|30166|30134|9
1582817400000|2020-02-27 15:30:00|30167.5|30147.5|30173.8|30153.8|30173.8|30153.8|30167.5|30147.5|7
1582817700000|2020-02-27 15:35:00|30187.8|30137.8|30186|30136|30189.4|30153.1|30168.8|30131|16
1582818000000|2020-02-27 15:40:00|30185.5|30135.5|30188.8|30138.8|30190|30156|30172.5|30135.5|8
1582818300000|2020-02-27 15:45:00|30173.1|30153.1|30173.8|30153.8|30173.8|30153.8|30173.1|30153.1|4
1582818600000|2020-02-27 15:50:00|30173.5|30153.5|30162|30142|30173.5|30153.5|30162|30142|10
1582818900000|2020-02-27 15:55:00|30162.5|30142.5|30183.8|30133.8|30184|30152|30162.5|30133.8|12
1582819200000|2020-02-27 16:00:00|30182.5|30132.5|30174|30154|30190|30154|30170.5|30132.5|16
1582819500000|2020-02-27 16:05:00|30188.8|30138.8|30188.8|30138.8|30188.8|30138.8|30188.8|30138.8|1
1582819800000|2020-02-27 16:10:00|30188.5|30138.5|30166.3|30146.3|30188.8|30152|30166.3|30133.7|16
1582820100000|2020-02-27 16:15:00|30180.6|30130.6|30166.3|30146.3|30181.3|30147|30166.3|30130.6|4
1582820400000|2020-02-27 16:20:00|30181.8|30131.8|30185.7|30135.7|30185.7|30148|30166.3|30131.8|6
1582820700000|2020-02-27 16:25:00|30188.8|30138.8|30184|30134|30188.8|30151.3|30171.3|30134|7
1582821000000|2020-02-27 16:30:00|30184.3|30134.3|30190.6|30140.6|30191.2|30141.2|30184|30134|7
1582821300000|2020-02-27 16:35:00|30191.3|30141.3|30195.6|30145.6|30198.8|30161.9|30176.9|30141.3|9
1582821600000|2020-02-27 16:40:00|30196.3|30146.3|30198.8|30148.8|30198.8|30161.9|30181.9|30146.3|4
1582821900000|2020-02-27 16:45:00|30197.5|30147.5|30177.5|30157.5|30199|30162.5|30177.5|30145.6|11
1582822200000|2020-02-27 16:50:00|30176.3|30156.3|30190.6|30140.6|30190.6|30156.3|30174.6|30139.6|17
1582822500000|2020-02-27 16:55:00|30191.3|30141.3|30190.6|30140.6|30191.3|30141.3|30189.6|30139.6|14
1582822800000|2020-02-27 17:00:00|30173.6|30153.6|30186.3|30136.3|30186.8|30153.6|30173.6|30133.5|5
1582823400000|2020-02-27 17:10:00|30186.8|30136.8|30186.8|30136.8|30186.8|30136.8|30186.8|30136.8|1
1582823700000|2020-02-27 17:15:00|30172.5|30152.5|30185.6|30135.6|30186.8|30152.5|30171|30130|13
1582824000000|2020-02-27 17:20:00|30186.3|30136.3|30187.2|30137.2|30187.2|30149.8|30169.8|30134.3|7
1582824300000|2020-02-27 17:25:00|30186.9|30136.9|30183.6|30133.6|30186.9|30136.9|30183.6|30133.6|4
1582824600000|2020-02-27 17:30:00|30183.5|30133.5|30179.5|30129.5|30183.5|30149|30167.5|30126|14
1582824900000|2020-02-27 17:35:00|30173.6|30123.6|30173.6|30123.6|30173.6|30123.6|30173.6|30123.6|1
1582825200000|2020-02-27 17:40:00|30160.1|30140.1|30179|30129|30179|30140.1|30160.1|30128|4
1582825500000|2020-02-27 17:45:00|30159.7|30139.7|30173.6|30123.6|30173.6|30139.7|30159.7|30123.6|2
1582825800000|2020-02-27 17:50:00|30172.6|30122.6|30172.6|30122.6|30172.6|30122.6|30172.6|30122.6|1
1582826100000|2020-02-27 17:55:00|30177.5|30127.5|30176.5|30126.5|30181.5|30145|30157.7|30121.7|10
1582826400000|2020-02-27 18:00:00|30173.5|30123.5|30179|30129|30179|30129|30172|30122|10
1582826700000|2020-02-27 18:05:00|30179.5|30129.5|30179.5|30129.5|30179.5|30129.5|30179|30129|3
1582827000000|2020-02-27 18:10:00|30162.5|30142.5|30176.5|30126.5|30176.5|30142.5|30162.5|30124.5|5
1582827300000|2020-02-27 18:15:00|30178.7|30128.7|30182.2|30132.2|30182.2|30132.2|30178.7|30128.7|5
1582827600000|2020-02-27 18:20:00|30181.5|30131.5|30181.5|30131.5|30181.5|30131.5|30181.5|30131.5|1
1582827900000|2020-02-27 18:25:00|30187.5|30137.5|30190.9|30140.9|30190.9|30140.9|30187.5|30137.5|3
1582828200000|2020-02-27 18:30:00|30189.9|30139.9|30189.5|30139.5|30189.9|30139.9|30185.9|30135.9|6
1582828500000|2020-02-27 18:35:00|30191.5|30141.5|30194.5|30144.5|30196.5|30160.2|30180.2|30141.5|6
1582828800000|2020-02-27 18:40:00|30195|30145|30208.5|30158.5|30214|30171.8|30189.5|30145|37
1582829100000|2020-02-27 18:45:00|30207.1|30157.1|30206.5|30156.5|30207.1|30157.1|30206.5|30156.5|2
1582829400000|2020-02-27 18:50:00|30202.1|30152.1|30199.3|30149.3|30202.1|30152.1|30199.3|30149.3|3
1582829700000|2020-02-27 18:55:00|30200.8|30150.8|30213.3|30163.3|30213.3|30163.3|30200.8|30150.8|6
1582830000000|2020-02-27 19:00:00|30211.3|30161.3|30210.9|30160.9|30212.6|30162.6|30210.5|30160.5|4
1582830300000|2020-02-27 19:05:00|30211.2|30161.2|30208.5|30158.5|30211.2|30161.2|30208.5|30158.5|3
1582830600000|2020-02-27 19:10:00|30209|30159|30201|30151|30209|30159|30201|30151|8
1582831500000|2020-02-27 19:25:00|30199.5|30149.5|30199.5|30149.5|30199.5|30149.5|30199.5|30149.5|1
1582831800000|2020-02-27 19:30:00|30198.5|30148.5|30181.5|30161.5|30199|30161.5|30181.5|30148.5|3
1582832400000|2020-02-27 19:40:00|30181|30161|30181|30161|30181|30161|30181|30161|1
1582832700000|2020-02-27 19:45:00|30165.7|30145.7|30183.2|30133.2|30183.2|30146.2|30165.7|30133.2|3
1582833000000|2020-02-27 19:50:00|30186|30136|30186.5|30136.5|30188.5|30138.5|30186|30136|4
1582833300000|2020-02-27 19:55:00|30188.5|30138.5|30193.5|30143.5|30195.9|30145.9|30188.5|30138.5|9
1582833600000|2020-02-27 20:00:00|30194|30144|30196.3|30146.3|30196.3|30160.9|30180.9|30140.5|13
1582833900000|2020-02-27 20:05:00|30195.3|30145.3|30186.3|30136.3|30195.3|30157.1|30177.1|30136.3|14
1582834200000|2020-02-27 20:10:00|30168.7|30148.7|30186|30136|30187|30148.7|30168.7|30130|11
1582834800000|2020-02-27 20:20:00|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|1
1582835100000|2020-02-27 20:25:00|30183.5|30133.5|30180|30130|30183.5|30133.5|30180|30130|4
1582835400000|2020-02-27 20:30:00|30186.3|30136.3|30183.2|30133.2|30188.1|30149.8|30168.8|30133.2|12
1582835700000|2020-02-27 20:35:00|30183.7|30133.7|30192.5|30142.5|30192.5|30150.9|30170.9|30133.2|14
1582836000000|2020-02-27 20:40:00|30192|30142|30192|30142|30192|30142|30191|30141|5
1582836600000|2020-02-27 20:50:00|30197.5|30177.5|30216.4|30166.4|30216.4|30179.8|30179|30159|17
1582836900000|2020-02-27 20:55:00|30216|30166|30219.5|30169.5|30220.5|30170.5|30216|30166|7
1582860600000|2020-02-28 03:30:00|30297.5|30247.5|30282|30262|30297.5|30265|30282|30245|7
1582860900000|2020-02-28 03:35:00|30280|30260|30286.5|30236.5|30291.5|30260|30276|30236.5|6
1582861200000|2020-02-28 03:40:00|30288.5|30238.5|30294.5|30274.5|30311.5|30274.5|30285.5|30238.5|31
1582861500000|2020-02-28 03:45:00|30308.5|30258.5|30295|30245|30308.5|30269|30265.5|30240|12
1582861800000|2020-02-28 03:50:00|30276.5|30256.5|30283|30233|30295.5|30257.5|30265.8|30224.5|37
1582862100000|2020-02-28 03:55:00|30283.5|30233.5|30267.5|30247.5|30283.5|30248|30267.5|30230.1|6
1582862400000|2020-02-28 04:00:00|30264.5|30244.5|30257.5|30237.5|30264.5|30244.5|30252.5|30232.5|27
1582862700000|2020-02-28 04:05:00|30265|30245|30262.5|30242.5|30282|30248.5|30257.5|30227|24
1582863000000|2020-02-28 04:10:00|30261|30241|30267|30247|30280.5|30247.8|30260.5|30229.5|29
1582863300000|2020-02-28 04:15:00|30284.5|30234.5|30254|30234|30285|30249|30253.5|30220.5|15
1582863600000|2020-02-28 04:20:00|30257|30237|30254|30234|30257|30237|30254|30234|3
1582863900000|2020-02-28 04:25:00|30254.5|30234.5|30255|30235|30255|30235|30254|30234|4
1582864500000|2020-02-28 04:35:00|30254.5|30234.5|30257|30237|30257|30237|30254|30234|6
1582864800000|2020-02-28 04:40:00|30257.5|30237.5|30254|30234|30262|30242|30252|30232|18
1582865400000|2020-02-28 04:50:00|30252.5|30232.5|30261.5|30241.5|30261.5|30241.5|30252.5|30232.5|9
1582865700000|2020-02-28 04:55:00|30262|30242|30271.5|30251.5|30271.5|30251.5|30262|30242|19
1582866000000|2020-02-28 05:00:00|30272|30252|30277.5|30257.5|30277.5|30257.5|30271.5|30251.5|8
1582866300000|2020-02-28 05:05:00|30275|30255|30272.5|30252.5|30289|30257|30267.6|30239|22
1582866600000|2020-02-28 05:10:00|30271.5|30251.5|30263.5|30243.5|30281.3|30252.5|30263.5|30231|11
1582867200000|2020-02-28 05:20:00|30265|30245|30272|30252|30272|30252|30265|30245|5
1582867500000|2020-02-28 05:25:00|30266.6|30246.6|30272|30252|30289.2|30253|30266|30229.5|17
1582867800000|2020-02-28 05:30:00|30284.5|30234.5|30281.5|30231.5|30284.5|30234.5|30280.5|30230.5|6
1582868100000|2020-02-28 05:35:00|30284.5|30234.5|30286.5|30236.5|30286.5|30250|30270|30233.5|5
1582868400000|2020-02-28 05:40:00|30291|30241|30275.5|30255.5|30293.5|30262.5|30275.5|30241|10
1582868700000|2020-02-28 05:45:00|30274.5|30254.5|30271.5|30221.5|30286.5|30254.5|30267.5|30217.5|14
1582869000000|2020-02-28 05:50:00|30269|30219|30259.5|30209.5|30269.5|30227|30247|30208.5|8
1582869300000|2020-02-28 05:55:00|30240|30220|30255.5|30205.5|30263.5|30221|30231.5|30195.5|16
1582869600000|2020-02-28 06:00:00|30251|30201|30253.5|30203.5|30253.5|30220.5|30227.5|30197.5|19
1582869900000|2020-02-28 06:05:00|30256.5|30206.5|30264.5|30214.5|30275.8|30230.4|30241|30203.5|22
1582870200000|2020-02-28 06:10:00|30266|30216|30268.5|30218.5|30270.8|30238|30255|30212|11
1582870500000|2020-02-28 06:15:00|30253|30233|30250.5|30230.5|30273.5|30236.5|30250.5|30220.5|10
1582870800000|2020-02-28 06:20:00|30249.5|30229.5|30258|30208|30258|30230.5|30249.5|30208|3
1582871100000|2020-02-28 06:25:00|30261.5|30211.5|30261.5|30211.5|30261.5|30211.5|30261.5|30211.5|1
1582871700000|2020-02-28 06:35:00|30259|30209|30246.5|30196.5|30259|30210.5|30226.5|30196.5|12
1582872000000|2020-02-28 06:40:00|30231|30211|30228|30208|30231|30211|30222|30202|14
1582872300000|2020-02-28 06:45:00|30223|30203|30244.5|30194.5|30245.5|30212.5|30223|30190.5|11
1582872600000|2020-02-28 06:50:00|30245.5|30195.5|30248|30198|30250.5|30213|30232|30195.5|7
1582872900000|2020-02-28 06:55:00|30245.5|30195.5|30235.5|30185.5|30245.5|30209.5|30222.5|30185.5|11
1582873200000|2020-02-28 07:00:00|30218|30198|30238|30188|30238|30198.5|30218|30185.5|6
1582873500000|2020-02-28 07:05:00|30237.5|30187.5|30238.5|30188.5|30238.5|30188.5|30234.5|30184.5|8
1582873800000|2020-02-28 07:10:00|30224|30204|30224|30204|30224|30204|30223.5|30203.5|5
1582874100000|2020-02-28 07:15:00|30222.5|30202.5|30245.5|30195.5|30245.5|30203.2|30222.5|30188|12
1582874400000|2020-02-28 07:20:00|30230.5|30210.5|30230.5|30210.5|30252.5|30217.5|30230.5|30196.5|9
1582874700000|2020-02-28 07:25:00|30225|30205|30245|30195|30246.5|30205|30225|30192.5|10
1582875000000|2020-02-28 07:30:00|30245.5|30195.5|30237.5|30187.5|30245.5|30210|30222.5|30187.5|15
1582875300000|2020-02-28 07:35:00|30235|30185|30220|30200|30237.5|30202.5|30220|30185|5
1582875600000|2020-02-28 07:40:00|30222.5|30202.5|30237.5|30187.5|30239|30208|30222.5|30187.5|9
1582875900000|2020-02-28 07:45:00|30239|30189|30233|30183|30240.5|30203|30211.7|30167.6|18
1582876200000|2020-02-28 07:50:00|30232.5|30182.5|30230|30180|30232.5|30182.5|30230|30180|4
1582876500000|2020-02-28 07:55:00|30228|30178|30225|30205|30232.5|30205|30217.5|30178|9
1582876800000|2020-02-28 08:00:00|30222.5|30202.5|30205|30185|30225.5|30205|30205|30166.5|24
1582877100000|2020-02-28 08:05:00|30202.5|30182.5|30191.5|30141.5|30217.5|30182.5|30173.7|30141.4|37
1582877400000|2020-02-28 08:10:00|30189.5|30139.5|30187.4|30137.4|30193.2|30160|30166.5|30131.4|32
1582877700000|2020-02-28 08:15:00|30186.8|30136.8|30172.5|30152.5|30195|30160|30171.8|30135|44
1582878000000|2020-02-28 08:20:00|30175|30155|30164.6|30114.6|30182.5|30155|30162.5|30114.6|23
1582878300000|2020-02-28 08:25:00|30166.6|30116.6|30162.2|30112.2|30177.5|30142.5|30149.5|30112.2|34
1582878600000|2020-02-28 08:30:00|30163.7|30113.7|30198.9|30148.9|30200.9|30160|30157.3|30110|42
1582878900000|2020-02-28 08:35:00|30202.4|30152.4|30201|30151|30206.3|30156.3|30195.7|30145.7|44
1582879200000|2020-02-28 08:40:00|30199|30149|30193.9|30143.9|30199|30149|30191.5|30141.5|19
1582879500000|2020-02-28 08:45:00|30192|30142|30186.4|30136.4|30194.3|30144.3|30186.4|30136.4|12
1582879800000|2020-02-28 08:50:00|30184.5|30134.5|30191.8|30141.8|30191.8|30153.3|30173.3|30128.5|13
1582880100000|2020-02-28 08:55:00|30180.3|30160.3|30191.8|30141.8|30198|30162.8|30180.3|30141.8|12
1582880400000|2020-02-28 09:00:00|30185.8|30135.8|30179.4|30129.4|30187.4|30137.4|30179.4|30129.4|28
1582880700000|2020-02-28 09:05:00|30178.5|30128.5|30175|30125|30178.5|30128.5|30168.6|30118.6|20
1582881000000|2020-02-28 09:10:00|30172.5|30122.5|30175|30125|30175|30125|30172.5|30122.5|3
1582881300000|2020-02-28 09:15:00|30172.6|30122.6|30165|30115|30172.6|30122.6|30155|30105|22
1582881600000|2020-02-28 09:20:00|30166.5|30116.5|30183|30133|30190|30150.4|30166.5|30116.5|31
1582881900000|2020-02-28 09:25:00|30184.1|30134.1|30198|30148|30207.9|30170.1|30179.7|30134.1|30
1582882200000|2020-02-28 09:30:00|30195|30145|30185|30135|30200|30150|30166.5|30129|25
1582882500000|2020-02-28 09:35:00|30186.5|30136.5|30185|30135|30187.4|30137.4|30182.4|30132.4|6
1582882800000|2020-02-28 09:40:00|30190|30140|30185|30135|30190|30140|30182.4|30132.4|7
1582883100000|2020-02-28 09:45:00|30183.7|30133.7|30195|30145|30195|30145|30182.4|30132.4|15
1582883400000|2020-02-28 09:50:00|30190.7|30140.7|30188.4|30138.4|30191.5|30141.5|30187.7|30137.7|14
1582883700000|2020-02-28 09:55:00|30187.7|30137.7|30187|30137|30190.1|30140.1|30182.7|30132.7|19
1582884000000|2020-02-28 10:00:00|30185.7|30135.7|30185.1|30135.1|30186.3|30136.3|30181.6|30131.6|9
1582884300000|2020-02-28 10:05:00|30183.6|30133.6|30194.8|30144.8|30197|30147|30182.7|30132.7|14
1582884600000|2020-02-28 10:10:00|30198.4|30148.4|30210.1|30160.1|30217.7|30167.7|30198.4|30148.4|38
1582884900000|2020-02-28 10:15:00|30208|30158|30194.5|30144.5|30215.1|30176.5|30192.1|30142.1|17
1582885200000|2020-02-28 10:20:00|30196.3|30146.3|30186.2|30136.2|30203.4|30164.9|30184.5|30134.5|16
1582885500000|2020-02-28 10:25:00|30175.5|30155.5|30204.5|30154.5|30204.5|30155.5|30175.5|30143.8|5
1582886100000|2020-02-28 10:35:00|30202|30152|30198.9|30148.9|30202|30152|30198.9|30148.9|3
1582886400000|2020-02-28 10:40:00|30201|30151|30202|30152|30202|30152|30199.5|30149.5|5
1582886700000|2020-02-28 10:45:00|30202.2|30152.2|30203.2|30153.2|30203.2|30153.2|30202|30152|3
1582887300000|2020-02-28 10:55:00|30202.6|30152.6|30203.2|30153.2|30204.5|30154.5|30202.6|30152.6|4
1582887600000|2020-02-28 11:00:00|30202|30152|30193.9|30143.9|30202|30152|30193.8|30143.8|12
1582887900000|2020-02-28 11:05:00|30196|30146|30197|30147|30197|30158|30178|30140.5|8
1582888200000|2020-02-28 11:10:00|30192|30142|30187|30137|30192|30142|30187|30137|4
1582888800000|2020-02-28 11:20:00|30185.1|30135.1|30181.2|30131.2|30187|30137|30181.2|30131.2|5
1582889100000|2020-02-28 11:25:00|30183.7|30133.7|30188.8|30138.8|30188.8|30149.7|30169.7|30133.7|4
1582889700000|2020-02-28 11:35:00|30189.1|30139.1|30188.8|30138.8|30189.1|30139.1|30188.8|30138.8|2
1582890000000|2020-02-28 11:40:00|30188.4|30138.4|30194.5|30144.5|30194.5|30144.5|30188.4|30138.4|3
1582890300000|2020-02-28 11:45:00|30192|30142|30194.5|30144.5|30194.5|30144.5|30189.6|30139.6|3
1582890600000|2020-02-28 11:50:00|30196.9|30146.9|30198.9|30148.9|30198.9|30148.9|30196|30146|6
1582890900000|2020-02-28 11:55:00|30198.8|30148.8|30198|30148|30201|30151|30198|30148|10
1582891200000|2020-02-28 12:00:00|30195.2|30145.2|30198|30148|30198|30148|30195.2|30145.2|2
1582891500000|2020-02-28 12:05:00|30176.6|30156.6|30184.7|30134.7|30184.7|30156.6|30176.6|30134.7|2
1582891800000|2020-02-28 12:10:00|30186.1|30136.1|30186.6|30136.6|30186.6|30136.6|30186.1|30136.1|2
1582892100000|2020-02-28 12:15:00|30187.6|30137.6|30189.7|30139.7|30189.7|30139.7|30187.6|30137.6|2
1582892400000|2020-02-28 12:20:00|30188.8|30138.8|30185.8|30135.8|30190.8|30140.8|30185.8|30135.8|9
1582892700000|2020-02-28 12:25:00|30175.8|30125.8|30171.3|30121.3|30179.1|30129.1|30171.3|30121.3|8
1582893000000|2020-02-28 12:30:00|30170.8|30120.8|30162.7|30112.7|30172.7|30122.7|30161.8|30111.8|14
1582893300000|2020-02-28 12:35:00|30165.1|30115.1|30159.1|30109.1|30168.9|30118.9|30159.1|30109.1|10
1582893600000|2020-02-28 12:40:00|30152.7|30102.7|30149.8|30099.8|30155.8|30105.8|30149.8|30099.8|7
1582893900000|2020-02-28 12:45:00|30150.8|30100.8|30150.8|30100.8|30152.8|30102.8|30150.8|30100.8|3
1582894200000|2020-02-28 12:50:00|30152.3|30102.3|30154.2|30104.2|30154.2|30104.2|30152.3|30102.3|2
1582894800000|2020-02-28 13:00:00|30154.1|30104.1|30162.5|30112.5|30164.9|30114.9|30152.3|30102.3|34
1582895100000|2020-02-28 13:05:00|30160.8|30110.8|30160.1|30110.1|30165.1|30115.1|30157.5|30107.5|16
1582895400000|2020-02-28 13:10:00|30161.4|30111.4|30165.1|30115.1|30165.8|30115.8|30161.4|30111.4|4
1582895700000|2020-02-28 13:15:00|30166.4|30116.4|30172.5|30122.5|30173.5|30123.5|30166.4|30116.4|8
1582896300000|2020-02-28 13:25:00|30175|30125|30174|30124|30175|30125|30172.5|30122.5|5
1582896600000|2020-02-28 13:30:00|30176|30126|30167.5|30117.5|30177.5|30127.5|30167.5|30117.5|15
1582896900000|2020-02-28 13:35:00|30168|30118|30162.5|30112.5|30168|30118|30162.5|30112.5|3
1582897200000|2020-02-28 13:40:00|30160.3|30110.3|30157.5|30107.5|30165.1|30115.1|30152.5|30102.5|17
1582897500000|2020-02-28 13:45:00|30158.3|30108.3|30162.5|30112.5|30167.5|30117.5|30158.3|30108.3|25
1582897800000|2020-02-28 13:50:00|30163.5|30113.5|30157.5|30107.5|30163.5|30113.5|30157.5|30107.5|4
1582898100000|2020-02-28 13:55:00|30159.3|30109.3|30162.5|30112.5|30171.9|30121.9|30156.2|30106.2|32
1582898400000|2020-02-28 14:00:00|30163.5|30113.5|30163.5|30113.5|30163.5|30113.5|30163.5|30113.5|1
1582898700000|2020-02-28 14:05:00|30166.6|30116.6|30169.1|30119.1|30169.8|30119.8|30164.1|30114.1|22
1582899000000|2020-02-28 14:10:00|30167.5|30117.5|30166.9|30116.9|30172|30122|30160|30110|16
1582899300000|2020-02-28 14:15:00|30160|30110|30165|30115|30180|30139.2|30159.2|30110|24
1582899600000|2020-02-28 14:20:00|30166.6|30116.6|30165|30115|30167.5|30117.5|30165|30115|5
1582899900000|2020-02-28 14:25:00|30166.6|30116.6|30168.2|30118.2|30172.5|30122.5|30166.6|30116.6|15
1582900200000|2020-02-28 14:30:00|30167.5|30117.5|30170|30120|30172.5|30122.5|30167.5|30117.5|21
1582900500000|2020-02-28 14:35:00|30168.5|30118.5|30170|30120|30170|30120|30165|30115|25
1582900800000|2020-02-28 14:40:00|30168.5|30118.5|30172.5|30122.5|30172.6|30122.6|30167.5|30117.5|15
1582901100000|2020-02-28 14:45:00|30173.2|30123.2|30165|30115|30173.2|30123.2|30165|30115|13
1582901400000|2020-02-28 14:50:00|30166.6|30116.6|30165|30115|30170|30120|30162.5|30112.5|35
1582901700000|2020-02-28 14:55:00|30150|30130|30150|30130|30157.5|30137.5|30147.5|30127.5|17
1582902000000|2020-02-28 15:00:00|30152.5|30132.5|30167|30147|30170.6|30147|30150.5|30120.5|9
1582902300000|2020-02-28 15:05:00|30182.5|30132.5|30182.5|30132.5|30182.5|30132.5|30182.5|30132.5|1
1582902600000|2020-02-28 15:10:00|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|30185.5|30135.5|1
1582902900000|2020-02-28 15:15:00|30164.5|30144.5|30182.5|30132.5|30185.5|30144.5|30156.9|30120.5|18
1582903200000|2020-02-28 15:20:00|30176.3|30126.3|30187.5|30137.5|30187.5|30137.5|30176.3|30126.3|5
1582903500000|2020-02-28 15:25:00|30187|30137|30182.5|30132.5|30187|30138.2|30156.2|30127.5|17
1582903800000|2020-02-28 15:30:00|30180.5|30130.5|30185.5|30135.5|30192.1|30155.6|30175.6|30130.5|10
1582904100000|2020-02-28 15:35:00|30172|30152|30189|30139|30197.5|30158|30172|30135.5|15
1582904400000|2020-02-28 15:40:00|30190.5|30140.5|30202.5|30152.5|30202.5|30152.5|30190.5|30140.5|5
1582904700000|2020-02-28 15:45:00|30202.9|30152.9|30195.5|30145.5|30202.9|30152.9|30195.5|30145.5|6
1582905000000|2020-02-28 15:50:00|30196.6|30146.6|30192.5|30142.5|30200.5|30150.5|30187.5|30137.5|14
1582905300000|2020-02-28 15:55:00|30190.5|30140.5|30190.5|30140.5|30192.5|30142.5|30190.5|30140.5|5
1582905600000|2020-02-28 16:00:00|30189|30139|30186|30136|30197|30147|30186|30136|32
1582905900000|2020-02-28 16:05:00|30188.1|30138.1|30189.6|30139.6|30191.5|30149.2|30169.2|30132.7|15
1582906200000|2020-02-28 16:10:00|30189.5|30139.5|30186|30136|30192|30142|30186|30136|22
1582906500000|2020-02-28 16:15:00|30187.1|30137.1|30185|30135|30188.5|30138.5|30185|30135|18
1582906800000|2020-02-28 16:20:00|30182.5|30132.5|30185.4|30135.4|30185.4|30135.4|30182.5|30132.5|7
1582907100000|2020-02-28 16:25:00|30184.4|30134.4|30182.9|30132.9|30185.4|30135.4|30182.9|30132.9|21
1582907400000|2020-02-28 16:30:00|30183.4|30133.4|30171|30121|30183.4|30133.4|30171|30121|6
1582907700000|2020-02-28 16:35:00|30171.5|30121.5|30170.5|30120.5|30172.1|30122.1|30167|30117|11
1582908000000|2020-02-28 16:40:00|30171|30121|30150.3|30100.3|30173.5|30123.5|30144.5|30094.5|52
1582908300000|2020-02-28 16:45:00|30143.5|30093.5|30144.2|30094.2|30154|30114.1|30134.1|30086|30
1582908600000|2020-02-28 16:50:00|30151.5|30101.5|30151|30101|30163|30113|30151|30101|15
1582908900000|2020-02-28 16:55:00|30153|30103|30155.9|30105.9|30155.9|30105.9|30152.7|30102.7|4
1582909200000|2020-02-28 17:00:00|30155.4|30105.4|30152.7|30102.7|30158.1|30108.1|30152.7|30102.7|4
1582909500000|2020-02-28 17:05:00|30150.8|30100.8|30152.7|30102.7|30152.7|30102.7|30150.8|30100.8|2
1582909800000|2020-02-28 17:10:00|30153.5|30103.5|30155.9|30105.9|30155.9|30105.9|30152.7|30102.7|5
1582910100000|2020-02-28 17:15:00|30157.4|30107.4|30152.7|30102.7|30158.3|30108.3|30152.7|30102.7|5
1582910400000|2020-02-28 17:20:00|30152.5|30102.5|30151.2|30101.2|30152.5|30102.5|30151.2|30101.2|2
1582910700000|2020-02-28 17:25:00|30152.5|30102.5|30149.7|30099.7|30154.7|30104.7|30149.7|30099.7|7
1582911000000|2020-02-28 17:30:00|30150|30100|30149.9|30099.9|30150|30100|30149.9|30099.9|2
1582911600000|2020-02-28 17:40:00|30149|30099|30148|30098|30149|30099|30147.4|30097.4|4
1582911900000|2020-02-28 17:45:00|30147.4|30097.4|30151.4|30101.4|30153|30103|30147.4|30097.4|13
1582912200000|2020-02-28 17:50:00|30150.2|30100.2|30151.4|30101.4|30151.4|30101.4|30150.2|30100.2|2
1582912500000|2020-02-28 17:55:00|30152|30102|30154.5|30104.5|30154.5|30104.5|30152|30102|4
1582912800000|2020-02-28 18:00:00|30153.9|30103.9|30153|30103|30157.4|30107.4|30151.9|30101.9|11
1582913100000|2020-02-28 18:05:00|30150.1|30100.1|30151.4|30101.4|30152|30102|30148.9|30098.9|10
1582913400000|2020-02-28 18:10:00|30151.1|30101.1|30152.4|30102.4|30153|30103|30151.1|30101.1|5
1582913700000|2020-02-28 18:15:00|30153|30103|30158|30108|30158|30108|30152.4|30102.4|4
1582914300000|2020-02-28 18:25:00|30157.3|30107.3|30156.4|30106.4|30157.3|30107.3|30156.4|30106.4|2
1582914900000|2020-02-28 18:35:00|30156.7|30106.7|30165.4|30115.4|30168|30118|30156.4|30106.4|10
1582915200000|2020-02-28 18:40:00|30164.2|30114.2|30166.7|30116.7|30166.7|30116.7|30164.2|30114.2|3
1582915500000|2020-02-28 18:45:00|30161.4|30111.4|30161.8|30111.8|30166.8|30125.2|30145.2|30106.2|8
1582915800000|2020-02-28 18:50:00|30159.3|30109.3|30156.9|30106.9|30160.4|30110.4|30154.4|30104.4|10
1582916100000|2020-02-28 18:55:00|30158.4|30108.4|30153.2|30103.2|30158.4|30108.4|30152.5|30102.5|5
1582916400000|2020-02-28 19:00:00|30154.2|30104.2|30152.4|30102.4|30154.4|30104.4|30149.5|30099.5|6
1582916700000|2020-02-28 19:05:00|30152.9|30102.9|30160|30110|30160|30110|30152.9|30102.9|5
1582917300000|2020-02-28 19:15:00|30159.7|30109.7|30158.4|30108.4|30159.7|30109.7|30158.4|30108.4|2
1582918200000|2020-02-28 19:30:00|30162.5|30112.5|30141.6|30091.6|30162.5|30116.6|30136.6|30089.6|58
1582918500000|2020-02-28 19:35:00|30143.1|30093.1|30135|30085|30143.1|30105|30121.5|30085|12
1582918800000|2020-02-28 19:40:00|30122|30102|30135|30085|30135|30102|30122|30085|2
1582919100000|2020-02-28 19:45:00|30142.5|30092.5|30142.5|30092.5|30142.5|30092.5|30142.5|30092.5|1
1582919700000|2020-02-28 19:55:00|30147.5|30097.5|30147.5|30097.5|30147.5|30097.5|30147.5|30097.5|1
1582920000000|2020-02-28 20:00:00|30148|30098|30127|30077|30148|30098|30119.5|30069.5|8
1582920300000|2020-02-28 20:05:00|30130|30080|30120|30070|30137|30087|30119.5|30069.5|8
1582920600000|2020-02-28 20:10:00|30119.5|30069.5|30114.3|30064.3|30122.5|30072.5|30114.3|30064.3|6
1582920900000|2020-02-28 20:15:00|30119.1|30069.1|30119.2|30069.2|30125.8|30079|30093.5|30060.6|20
1582921200000|2020-02-28 20:20:00|30092.1|30072.1|30062.6|30012.6|30110.5|30072.8|30042.1|30005.3|90
1582921500000|2020-02-28 20:25:00|30061.6|30011.6|30053.7|30003.7|30062.8|30022.5|30027.3|29994.5|55
1582921800000|2020-02-28 20:30:00|30059.1|30009.1|30063.5|30013.5|30064|30014|30047.5|29997.5|29
1582922100000|2020-02-28 20:35:00|30064|30014|30064|30014|30064|30014|30064|30014|1
1582922400000|2020-02-28 20:40:00|30062.5|30012.5|30056.8|30036.8|30079.6|30038.1|30037.5|30011.5|26
1582922700000|2020-02-28 20:45:00|30058.5|30038.5|30075.5|30025.5|30081.8|30039.8|30058|30024.8|17
1582923000000|2020-02-28 20:50:00|30075.2|30025.2|30067.5|30017.5|30082|30032|30064.5|30014.5|25
1582923300000|2020-02-28 20:55:00|30066.5|30016.5|30066|30016|30066.5|30016.5|30065.5|30015.5|3
1582923600000|2020-02-28 21:00:00|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|30066.5|30016.5|1
1583119800000|2020-03-02 03:30:00|29967|29947|29981.5|29931.5|29981.5|29949|29962|29927|22
1583120100000|2020-03-02 03:35:00|29967|29947|29973|29953|29986|29958.5|29967|29935.5|25
1583120400000|2020-03-02 03:40:00|29972|29952|29971|29951|29976.5|29956.5|29966|29946|40
1583120700000|2020-03-02 03:45:00|29970.5|29950.5|29976|29956|29994.5|29963.5|29970.5|29944.5|20
1583121000000|2020-03-02 03:50:00|29994.4|29944.4|29998.5|29948.5|30000|29961.5|29981.5|29944.4|16
1583121300000|2020-03-02 03:55:00|29999|29949|29983.5|29963.5|30001.5|29967|29983|29949|8
1583121600000|2020-03-02 04:00:00|29984|29964|30006.5|29956.5|30008|29969|29983.5|29949|31
1583121900000|2020-03-02 04:05:00|29992|29972|29987|29967|29995|29975|29983|29963|50
1583122200000|2020-03-02 04:10:00|29987.5|29967.5|29985.5|29965.5|30005|29970|29984.5|29955|17
1583122500000|2020-03-02 04:15:00|29985|29965|29984.5|29964.5|29985|29965|29984.5|29964.5|4
1583122800000|2020-03-02 04:20:00|29983.5|29963.5|29982|29962|29983.5|29963.5|29980|29960|6
1583123100000|2020-03-02 04:25:00|29997|29947|29986.5|29966.5|30000.5|29966.5|29986.5|29947|5
1583123400000|2020-03-02 04:30:00|29986|29966|29991|29971|29991.5|29971.5|29986|29966|7
1583123700000|2020-03-02 04:35:00|29993|29973|29996|29976|30012.5|29979|29993|29962.5|12
1583124000000|2020-03-02 04:40:00|29996.5|29976.5|29988.5|29968.5|30010|29976.5|29988.5|29954.5|7
1583124300000|2020-03-02 04:45:00|29989|29969|29985|29965|29991|29971|29983|29963|9
1583124600000|2020-03-02 04:50:00|29986.5|29966.5|29981|29961|30000|29968|29978|29948.5|21
1583124900000|2020-03-02 04:55:00|29980.5|29960.5|29972.5|29952.5|29981|29961|29972.5|29952.5|11
1583125200000|2020-03-02 05:00:00|29972|29952|29965.5|29945.5|29972|29952|29965.5|29945.5|12
1583125500000|2020-03-02 05:05:00|29968|29948|29974.5|29954.5|29974.5|29954.5|29968|29948|10
1583125800000|2020-03-02 05:10:00|29974|29954|29971.5|29951.5|29974|29954|29968|29948|10
1583126100000|2020-03-02 05:15:00|29972|29952|29974.5|29954.5|29974.5|29954.5|29972|29952|7
1583126400000|2020-03-02 05:20:00|29972.5|29952.5|29970|29950|29974.5|29954.5|29970|29950|8
1583126700000|2020-03-02 05:25:00|29972|29952|29969.5|29949.5|29972|29952|29969.5|29949.5|2
1583127000000|2020-03-02 05:30:00|29970|29950|29977|29957|29977.5|29957.5|29970|29950|23
1583127300000|2020-03-02 05:35:00|29981.5|29961.5|29976.5|29956.5|29982|29962|29976.5|29956.5|10
1583127600000|2020-03-02 05:40:00|29977|29957|29979.5|29959.5|29979.5|29959.5|29977|29957|4
1583127900000|2020-03-02 05:45:00|29977.5|29957.5|29972.5|29952.5|29986|29957.5|29969.5|29936|13
1583128200000|2020-03-02 05:50:00|29977|29957|29976|29956|29982.5|29962.5|29976|29956|7
1583128500000|2020-03-02 05:55:00|29977|29957|29975|29955|29979.5|29959.5|29975|29955|3
1583128800000|2020-03-02 06:00:00|29973.5|29953.5|29984|29934|29986.5|29953.5|29973.5|29934|6
1583129100000|2020-03-02 06:05:00|29986|29936|29966.5|29946.5|29986|29951.5|29963.9|29927|21
1583129400000|2020-03-02 06:10:00|29967|29947|29976|29956|29976.5|29956.5|29967|29947|16
1583129700000|2020-03-02 06:15:00|29975.5|29955.5|29960|29940|29976.5|29956.5|29955.5|29935.5|64
1583130000000|2020-03-02 06:20:00|29960.5|29940.5|29963|29943|29964|29944|29958|29938|15
1583130300000|2020-03-02 06:25:00|29964.5|29944.5|29975|29955|29975.5|29955.5|29964.5|29944.5|10
1583130600000|2020-03-02 06:30:00|29975.5|29955.5|29983|29963|29984|29964|29975|29955|15
1583130900000|2020-03-02 06:35:00|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|1
1583131200000|2020-03-02 06:40:00|29981|29961|29977.5|29957.5|29988.5|29961|29973.3|29938.5|25
1583131500000|2020-03-02 06:45:00|29976.5|29956.5|29988.5|29938.5|29991.5|29958|29970|29938.5|22
1583131800000|2020-03-02 06:50:00|29974|29954|29968|29948|29988.8|29954.5|29962|29926.1|36
1583132100000|2020-03-02 06:55:00|29966.5|29946.5|29967|29947|29981.5|29947|29961.3|29927|23
1583132400000|2020-03-02 07:00:00|29967.5|29947.5|29977.5|29927.5|29986|29952.5|29955|29924|84
1583132700000|2020-03-02 07:05:00|29963.5|29943.5|29978|29928|29978|29943.5|29963|29927|5
1583133000000|2020-03-02 07:10:00|29980|29930|29953.6|29933.6|29980.5|29951|29950.1|29920.6|42
1583133300000|2020-03-02 07:15:00|29954.1|29934.1|29946.9|29926.9|29969.4|29934.1|29945.5|29908.8|31
1583133600000|2020-03-02 07:20:00|29947.4|29927.4|29949.4|29899.4|29966.5|29927.4|29941.9|29899.4|16
1583133900000|2020-03-02 07:25:00|29953.5|29903.5|29946|29896|29956|29915.7|29931|29896|23
1583134200000|2020-03-02 07:30:00|29945.7|29895.7|29943.5|29893.5|29950|29914.5|29929.2|29888.5|27
1583134500000|2020-03-02 07:35:00|29946.5|29896.5|29942.2|29892.2|29946.5|29896.5|29942|29892|4
1583134800000|2020-03-02 07:40:00|29940.7|29890.7|29942.5|29892.5|29942.7|29892.7|29934.6|29884.6|12
1583135100000|2020-03-02 07:45:00|29941|29891|29931.4|29881.4|29941|29891|29929.5|29879.5|5
1583135400000|2020-03-02 07:50:00|29931.1|29881.1|29940|29890|29941.2|29891.2|29931.1|29881.1|19
1583135700000|2020-03-02 07:55:00|29939.5|29889.5|29932.6|29882.6|29939.8|29889.8|29928.2|29878.2|43
1583136000000|2020-03-02 08:00:00|29932.5|29882.5|29926|29876|29932.5|29882.5|29926|29876|8
1583136300000|2020-03-02 08:05:00|29929.2|29879.2|29916.5|29866.5|29929.8|29879.8|29916|29866|21
1583136600000|2020-03-02 08:10:00|29915.3|29865.3|29912.5|29862.5|29916|29866|29908|29858|24
1583136900000|2020-03-02 08:15:00|29912|29862|29912.5|29862.5|29912.5|29862.5|29912|29862|2
1583137200000|2020-03-02 08:20:00|29910.5|29860.5|29904|29854|29912.5|29862.5|29880.4|29839.9|44
1583137500000|2020-03-02 08:25:00|29906.1|29856.1|29902.5|29852.5|29907.1|29857.1|29901|29851|9
1583137800000|2020-03-02 08:30:00|29901|29851|29905|29855|29905|29855|29901|29851|6
1583138100000|2020-03-02 08:35:00|29906.5|29856.5|29907.2|29857.2|29908.7|29858.7|29903.7|29853.7|10
1583138400000|2020-03-02 08:40:00|29905|29855|29907.2|29857.2|29907.2|29857.2|29905|29855|2
1583138700000|2020-03-02 08:45:00|29905|29855|29910|29860|29913.4|29863.4|29903.9|29853.9|16
1583139000000|2020-03-02 08:50:00|29912|29862|29921.5|29871.5|29921.5|29871.5|29912|29862|25
1583139300000|2020-03-02 08:55:00|29918.5|29868.5|29928.5|29878.5|29928.5|29878.5|29918.5|29868.5|5
1583139600000|2020-03-02 09:00:00|29928.7|29878.7|29928.5|29878.5|29930.4|29880.4|29924|29874|5
1583139900000|2020-03-02 09:05:00|29924|29874|29928.5|29878.5|29928.5|29878.5|29919|29869|10
1583140200000|2020-03-02 09:10:00|29927.1|29877.1|29929|29879|29929|29879|29927.1|29877.1|2
1583140500000|2020-03-02 09:15:00|29929.7|29879.7|29914.3|29894.3|29934.5|29894.3|29914.3|29879.5|12
1583140800000|2020-03-02 09:20:00|29912.8|29892.8|29923.5|29873.5|29928.4|29892.8|29911.8|29872.5|7
1583141100000|2020-03-02 09:25:00|29905|29885|29924|29874|29924.1|29885|29905|29864|11
1583141400000|2020-03-02 09:30:00|29921.5|29871.5|29932|29882|29937|29887|29919.7|29869.7|14
1583141700000|2020-03-02 09:35:00|29937|29887|29934.7|29884.7|29937|29887|29934.7|29884.7|3
1583142000000|2020-03-02 09:40:00|29934.5|29884.5|29939.5|29889.5|29942|29892|29934.5|29884.5|6
1583142300000|2020-03-02 09:45:00|29942|29892|29933.7|29883.7|29943.3|29893.3|29932|29882|23
1583142600000|2020-03-02 09:50:00|29935.2|29885.2|29934.5|29884.5|29941|29902.3|29922.3|29879.5|17
1583142900000|2020-03-02 09:55:00|29937|29887|29929.5|29879.5|29939.5|29889.5|29929.5|29879.5|11
1583143200000|2020-03-02 10:00:00|29931.5|29881.5|29938|29888|29938.3|29888.3|29931.5|29881.5|8
1583143500000|2020-03-02 10:05:00|29939.5|29889.5|29941|29891|29941|29891|29939.5|29889.5|2
1583143800000|2020-03-02 10:10:00|29941.7|29891.7|29954.5|29904.5|29954.5|29914.5|29934.5|29891|8
1583144100000|2020-03-02 10:15:00|29957.7|29907.7|29958.9|29908.9|29958.9|29908.9|29957.7|29907.7|2
1583144400000|2020-03-02 10:20:00|29958|29908|29954|29904|29958|29908|29953.7|29903.7|4
1583144700000|2020-03-02 10:25:00|29951.2|29901.2|29957|29907|29957|29907|29950.8|29900.8|8
1583145000000|2020-03-02 10:30:00|29952|29902|29952.4|29902.4|29955.2|29905.2|29951.4|29901.4|7
1583145300000|2020-03-02 10:35:00|29951.4|29901.4|29950.2|29900.2|29951.4|29901.4|29950.2|29900.2|2
1583145600000|2020-03-02 10:40:00|29939.2|29919.2|29941|29921|29941.7|29921.7|29939.2|29919.2|4
1583145900000|2020-03-02 10:45:00|29953.5|29903.5|29963.1|29913.1|29966.7|29921|29941|29903.5|10
1583146500000|2020-03-02 10:55:00|29959.3|29909.3|29959.3|29909.3|29959.3|29909.3|29959.3|29909.3|1
1583146800000|2020-03-02 11:00:00|29943.1|29923.1|29943.1|29923.1|29943.1|29923.1|29943.1|29923.1|1
1583147400000|2020-03-02 11:10:00|29944.6|29924.6|29943.1|29923.1|29944.6|29924.6|29943.1|29923.1|2
1583147700000|2020-03-02 11:15:00|29955.6|29905.6|29958.5|29908.5|29962.8|29921.7|29941.7|29905|9
1583148000000|2020-03-02 11:20:00|29958.7|29908.7|29951.9|29931.9|29960.7|29931.9|29949.6|29908.7|4
1583148300000|2020-03-02 11:25:00|29965.4|29915.4|29963.7|29913.7|29965.4|29931.7|29947.2|29909.7|19
1583148600000|2020-03-02 11:30:00|29964|29914|29948.9|29928.9|29964|29928.9|29948.1|29914|3
1583148900000|2020-03-02 11:35:00|29961.4|29911.4|29963.8|29913.8|29963.9|29913.9|29961.4|29911.4|5
1583149200000|2020-03-02 11:40:00|29962.5|29912.5|29951.1|29901.1|29962.5|29912.5|29949.6|29899.6|13
1583149500000|2020-03-02 11:45:00|29947.1|29897.1|29947.1|29897.1|29947.1|29897.1|29947.1|29897.1|1
1583149800000|2020-03-02 11:50:00|29943.5|29893.5|29956.4|29906.4|29956.4|29906.4|29943.5|29893.5|10
1583150100000|2020-03-02 11:55:00|29955.9|29905.9|29955.9|29905.9|29957.9|29907.9|29955.5|29905.5|4
1583150400000|2020-03-02 12:00:00|29956.8|29906.8|29953.3|29903.3|29956.8|29906.8|29953.3|29903.3|13
1583150700000|2020-03-02 12:05:00|29951.8|29901.8|29941.8|29891.8|29951.8|29901.8|29941.8|29891.8|10
1583151300000|2020-03-02 12:15:00|29944|29894|29938.3|29888.3|29944|29894|29937.6|29887.6|7
1583151600000|2020-03-02 12:20:00|29939.8|29889.8|29939.8|29889.8|29939.8|29889.8|29939.8|29889.8|1
1583151900000|2020-03-02 12:25:00|29941|29891|29942.4|29892.4|29946|29896|29939.8|29889.8|22
1583152200000|2020-03-02 12:30:00|29941.4|29891.4|29928.1|29878.1|29941.4|29896|29914.5|29878.1|5
1583152500000|2020-03-02 12:35:00|29929.6|29879.6|29939.8|29889.8|29942.4|29892.4|29929.6|29879.6|9
1583152800000|2020-03-02 12:40:00|29938.3|29888.3|29928.5|29878.5|29941|29897.3|29910.5|29871.5|13
1583153100000|2020-03-02 12:45:00|29929|29879|29924.8|29874.8|29929.8|29879.8|29924.1|29874.1|19
1583153400000|2020-03-02 12:50:00|29924.1|29874.1|29900|29880|29924.1|29884|29900|29865.5|15
1583153700000|2020-03-02 12:55:00|29895.6|29875.6|29893|29873|29895.6|29875.6|29893|29873|4
1583154000000|2020-03-02 13:00:00|29894|29874|29902.5|29882.5|29902.5|29882.5|29894|29874|9
1583154300000|2020-03-02 13:05:00|29915.7|29865.7|29898|29878|29915.7|29880|29895.5|29865.7|11
1583154600000|2020-03-02 13:10:00|29892.5|29872.5|29896.5|29876.5|29896.5|29876.5|29892.5|29872.5|3
1583154900000|2020-03-02 13:15:00|29900.5|29880.5|29914.8|29864.8|29914.8|29880.5|29893|29861.5|14
1583155200000|2020-03-02 13:20:00|29915.5|29865.5|29914.8|29864.8|29915.5|29865.5|29914.8|29864.8|2
1583155500000|2020-03-02 13:25:00|29914.7|29864.7|29914.8|29864.8|29916.5|29866.5|29914.7|29864.7|6
1583155800000|2020-03-02 13:30:00|29915.8|29865.8|29917.4|29867.4|29917.4|29867.4|29915.8|29865.8|3
1583156100000|2020-03-02 13:35:00|29914.3|29864.3|29915.8|29865.8|29921.5|29871.5|29907.5|29857.5|25
1583156400000|2020-03-02 13:40:00|29914|29864|29922.4|29872.4|29922.4|29872.4|29912.4|29862.4|21
1583156700000|2020-03-02 13:45:00|29923.9|29873.9|29915.8|29865.8|29925.1|29875.1|29914.8|29864.8|13
1583157000000|2020-03-02 13:50:00|29916.1|29866.1|29917.4|29867.4|29917.4|29867.4|29916.1|29866.1|2
1583157300000|2020-03-02 13:55:00|29918.3|29868.3|29917.4|29867.4|29918.5|29884.8|29903.5|29867.4|16
1583157600000|2020-03-02 14:00:00|29917.6|29867.6|29897.8|29877.8|29917.6|29882.6|29897.8|29857.5|19
1583157900000|2020-03-02 14:05:00|29899.1|29879.1|29899.5|29879.5|29899.5|29879.5|29897.8|29877.8|4
1583158200000|2020-03-02 14:10:00|29916|29866|29897.6|29877.6|29916|29877.6|29896.4|29860.6|4
1583158500000|2020-03-02 14:15:00|29913.5|29863.5|29892.6|29872.6|29915.3|29882.6|29891.3|29860.3|12
1583158800000|2020-03-02 14:20:00|29894.1|29874.1|29890.3|29870.3|29906.1|29877.9|29889.6|29854.9|14
1583159100000|2020-03-02 14:25:00|29903|29853|29890.7|29840.7|29903|29866.3|29877.2|29840.7|16
1583159400000|2020-03-02 14:30:00|29889.7|29839.7|29862.8|29842.8|29895.6|29862.7|29862.2|29828.4|32
1583159700000|2020-03-02 14:35:00|29861.3|29841.3|29880.4|29830.4|29883|29855.4|29861.3|29827.2|28
1583160000000|2020-03-02 14:40:00|29861.5|29841.5|29859|29839|29866.6|29846.6|29858.5|29838.5|15
1583160300000|2020-03-02 14:45:00|29864|29844|29861.3|29841.3|29876|29844|29849.3|29810.3|27
1583160600000|2020-03-02 14:50:00|29862.2|29842.2|29854|29834|29864.1|29844.1|29854|29834|21
1583160900000|2020-03-02 14:55:00|29851|29831|29874.5|29824.5|29877|29841.5|29849|29823|29
1583161200000|2020-03-02 15:00:00|29872|29822|29852|29832|29877|29839.5|29852|29821.5|46
1583161500000|2020-03-02 15:05:00|29853|29833|29856.5|29836.5|29872.5|29839|29851.5|29822.1|20
1583161800000|2020-03-02 15:10:00|29854|29834|29856.5|29836.5|29875.5|29839|29854|29824|11
1583162100000|2020-03-02 15:15:00|29854.5|29834.5|29854|29834|29872.1|29839|29851|29822.1|10
1583162400000|2020-03-02 15:20:00|29847|29827|29847.5|29827.5|29854.7|29834.7|29846.5|29826.5|21
1583162700000|2020-03-02 15:25:00|29846.5|29826.5|29847.5|29827.5|29858.4|29838.4|29844.5|29824.5|12
1583163000000|2020-03-02 15:30:00|29844.5|29824.5|29850|29830|29852.5|29832.5|29844.5|29824.5|9
1583163300000|2020-03-02 15:35:00|29849|29829|29844|29824|29849|29829|29844|29824|4
1583163600000|2020-03-02 15:40:00|29846.5|29826.5|29842.5|29822.5|29855|29829|29837.5|29805|12
1583163900000|2020-03-02 15:45:00|29847.4|29827.4|29856|29806|29863|29827.5|29845.5|29806|9
1583164200000|2020-03-02 15:50:00|29839.5|29819.5|29838.5|29818.5|29839.5|29819.5|29838.5|29818.5|2
1583164500000|2020-03-02 15:55:00|29840.5|29820.5|29838.5|29818.5|29843|29823|29837|29817|9
1583164800000|2020-03-02 16:00:00|29855.5|29805.5|29838|29818|29855.5|29818|29821.5|29798.5|27
1583165100000|2020-03-02 16:05:00|29837.9|29817.9|29838|29818|29838|29818|29833|29813|6
1583165400000|2020-03-02 16:10:00|29835.5|29815.5|29822.5|29802.5|29849.5|29817.5|29814|29776|33
1583165700000|2020-03-02 16:15:00|29819.5|29799.5|29795.5|29775.5|29822.5|29799.5|29778.5|29758.5|35
1583166000000|2020-03-02 16:20:00|29793.5|29773.5|29782.5|29762.5|29795.5|29775.5|29780|29760|25
1583166300000|2020-03-02 16:25:00|29793.5|29773.5|29805.5|29785.5|29805.5|29785.5|29783.5|29763.5|8
1583166600000|2020-03-02 16:30:00|29808.5|29788.5|29803.5|29783.5|29818.5|29798.5|29803.5|29783.5|6
1583166900000|2020-03-02 16:35:00|29802.5|29782.5|29822.5|29802.5|29827.5|29807.5|29802.5|29782.5|7
1583167200000|2020-03-02 16:40:00|29825.5|29805.5|29820.4|29800.4|29827.5|29807.5|29812.5|29792.5|17
1583167500000|2020-03-02 16:45:00|29818.4|29798.4|29825.5|29775.5|29829.5|29798.4|29803.8|29774|15
1583167800000|2020-03-02 16:50:00|29808|29788|29796.5|29776.5|29818.8|29788|29792.2|29767.2|9
1583168100000|2020-03-02 16:55:00|29798|29778|29801.5|29781.5|29807.5|29787.5|29796.5|29776.5|7
1583168400000|2020-03-02 17:00:00|29806.5|29786.5|29796.5|29776.5|29811|29786.5|29796.5|29760.5|13
1583169000000|2020-03-02 17:10:00|29797.5|29777.5|29813.5|29763.5|29813.5|29777.5|29797.5|29763.5|2
1583169300000|2020-03-02 17:15:00|29813.7|29763.7|29796|29776|29816.8|29791|29793.5|29763.7|17
1583169600000|2020-03-02 17:20:00|29799|29779|29801|29781|29804.5|29784.5|29799|29779|4
1583169900000|2020-03-02 17:25:00|29804.5|29784.5|29799.5|29779.5|29806.5|29786.5|29799.5|29779.5|23
1583170200000|2020-03-02 17:30:00|29804.5|29784.5|29796|29776|29804.5|29784.5|29796|29776|4
1583170500000|2020-03-02 17:35:00|29799|29779|29794|29774|29799|29779|29791.5|29771.5|4
1583170800000|2020-03-02 17:40:00|29799|29779|29799|29779|29799|29779|29799|29779|1
1583171100000|2020-03-02 17:45:00|29797|29777|29805|29755|29805|29777|29794|29750|7
1583171400000|2020-03-02 17:50:00|29806|29756|29789.5|29769.5|29806|29769.5|29789.5|29756|2
1583171700000|2020-03-02 17:55:00|29784.5|29764.5|29787.5|29767.5|29790|29770|29784.5|29764.5|3
1583172000000|2020-03-02 18:00:00|29786|29766|29789.5|29769.5|29789.5|29769.5|29786|29766|4
1583172600000|2020-03-02 18:10:00|29792|29772|29784.5|29764.5|29792|29772|29784.5|29764.5|5
1583172900000|2020-03-02 18:15:00|29798|29748|29798|29748|29798|29748|29798|29748|1
1583173200000|2020-03-02 18:20:00|29792.3|29742.3|29793.3|29743.3|29793.3|29743.3|29792.3|29742.3|2
1583173500000|2020-03-02 18:25:00|29777.3|29757.3|29774.8|29754.8|29777.3|29757.3|29774.8|29754.8|3
1583173800000|2020-03-02 18:30:00|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|1
1583174100000|2020-03-02 18:35:00|29772.8|29752.8|29791.5|29741.5|29791.5|29752.8|29772.8|29734|5
1583174400000|2020-03-02 18:40:00|29789.5|29739.5|29789|29739|29789.5|29739.5|29787.5|29737.5|5
1583176200000|2020-03-02 19:10:00|29791.5|29741.5|29792|29742|29792|29742|29791.5|29741.5|2
1583176500000|2020-03-02 19:15:00|29790.8|29740.8|29805.5|29755.5|29805.5|29775.5|29789|29740.8|14
1583176800000|2020-03-02 19:20:00|29801.5|29751.5|29804|29754|29804|29754|29801.5|29751.5|2
1583177400000|2020-03-02 19:30:00|29803.4|29753.4|29804|29754|29804|29754|29803.4|29753.4|2
1583177700000|2020-03-02 19:35:00|29807|29757|29804.5|29754.5|29807.4|29757.4|29804|29754|8
1583178000000|2020-03-02 19:40:00|29805.4|29755.4|29815.5|29765.5|29815.5|29765.5|29805.4|29755.4|9
1583178300000|2020-03-02 19:45:00|29816|29766|29812|29762|29826.5|29778.4|29798.4|29762|15
1583178600000|2020-03-02 19:50:00|29814|29764|29801.5|29781.5|29824|29791.5|29801.5|29764|9
1583178900000|2020-03-02 19:55:00|29804|29784|29819.2|29769.2|29819.2|29784|29804|29768.3|3
1583179200000|2020-03-02 20:00:00|29818.4|29768.4|29808.8|29758.8|29818.8|29768.8|29808.8|29758.8|9
1583179500000|2020-03-02 20:05:00|29809.3|29759.3|29811.3|29761.3|29811.3|29761.3|29809.3|29759.3|5
1583179800000|2020-03-02 20:10:00|29811.5|29761.5|29818.7|29768.7|29818.7|29768.7|29811.3|29761.3|6
1583180100000|2020-03-02 20:15:00|29811.4|29761.4|29811.8|29761.8|29815.5|29765.5|29806.5|29756.5|15
1583180400000|2020-03-02 20:20:00|29808.5|29758.5|29805.4|29755.4|29808.5|29758.5|29804.9|29754.9|3
1583180700000|2020-03-02 20:25:00|29806|29756|29788.2|29738.2|29807|29757|29788.2|29738.2|13
1583181000000|2020-03-02 20:30:00|29788.7|29738.7|29796.2|29746.2|29796.2|29746.2|29786|29736|12
1583181300000|2020-03-02 20:35:00|29797.2|29747.2|29790.8|29740.8|29797.2|29747.2|29788.8|29738.8|9
1583181600000|2020-03-02 20:40:00|29790.4|29740.4|29791.3|29741.3|29794.2|29744.2|29789.4|29739.4|8
1583181900000|2020-03-02 20:45:00|29790|29740|29785.4|29735.4|29790|29740|29785.4|29735.4|3
1583182200000|2020-03-02 20:50:00|29785.9|29735.9|29790.8|29740.8|29790.8|29740.8|29785.9|29735.9|6
1583182500000|2020-03-02 20:55:00|29790|29740|29789.5|29739.5|29790|29740|29789.5|29739.5|2
1583206200000|2020-03-03 03:30:00|29871|29851|29872.5|29852.5|29872.5|29852.5|29862.3|29842.3|35
1583206500000|2020-03-03 03:35:00|29872.6|29852.6|29881.5|29861.5|29898.5|29866.5|29872.5|29848|27
1583206800000|2020-03-03 03:40:00|29878.8|29858.8|29870.3|29850.3|29878.8|29858.8|29870.2|29850.2|17
1583207100000|2020-03-03 03:45:00|29871.8|29851.8|29870.8|29850.8|29873|29853|29868|29848|6
1583207400000|2020-03-03 03:50:00|29869.5|29849.5|29870.8|29850.8|29873.5|29853.5|29868.5|29848.5|12
1583207700000|2020-03-03 03:55:00|29871.5|29851.5|29875.5|29855.5|29879.7|29859.7|29871.5|29851.5|16
1583208000000|2020-03-03 04:00:00|29875|29855|29874.5|29854.5|29875|29855|29874.5|29854.5|2
1583208300000|2020-03-03 04:05:00|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|1
1583208600000|2020-03-03 04:10:00|29873|29853|29871.5|29851.5|29873|29853|29869.2|29849.2|9
1583209200000|2020-03-03 04:20:00|29872|29852|29880|29860|29880|29860|29871.5|29851.5|21
1583209500000|2020-03-03 04:25:00|29881|29861|29889|29869|29889|29869|29881|29861|29
1583209800000|2020-03-03 04:30:00|29886.5|29866.5|29889.5|29869.5|29889.5|29869.5|29886.5|29866.5|4
1583210100000|2020-03-03 04:35:00|29887.5|29867.5|29888.5|29868.5|29888.5|29868.5|29878.5|29858.5|14
1583210400000|2020-03-03 04:40:00|29889.5|29869.5|29892|29872|29894.5|29874.5|29889.5|29869.5|10
1583210700000|2020-03-03 04:45:00|29891.9|29871.9|29893.5|29873.5|29894.7|29874.7|29891.5|29871.5|23
1583211000000|2020-03-03 04:50:00|29893|29873|29890|29870|29893|29873|29889.5|29869.5|8
1583211300000|2020-03-03 04:55:00|29887.5|29867.5|29891|29871|29891|29871|29883.3|29863.3|11
1583211600000|2020-03-03 05:00:00|29891.5|29871.5|29896.5|29876.5|29897|29877|29886.5|29866.5|32
1583211900000|2020-03-03 05:05:00|29895|29875|29896.5|29876.5|29897|29877|29894|29874|15
1583212200000|2020-03-03 05:10:00|29895|29875|29896.5|29876.5|29896.5|29876.5|29895|29875|13
1583212500000|2020-03-03 05:15:00|29894.5|29874.5|29890.5|29870.5|29895|29875|29888|29868|15
1583212800000|2020-03-03 05:20:00|29888.7|29868.7|29892.5|29872.5|29892.5|29872.5|29888|29868|8
1583213100000|2020-03-03 05:25:00|29890|29870|29887|29867|29892.5|29872.5|29887|29867|16
1583213400000|2020-03-03 05:30:00|29887.5|29867.5|29892.5|29872.5|29892.5|29872.5|29887.5|29867.5|7
1583213700000|2020-03-03 05:35:00|29895.5|29875.5|29892|29872|29896|29876|29891.5|29871.5|6
1583214000000|2020-03-03 05:40:00|29891.5|29871.5|29891.5|29871.5|29892|29872|29889.7|29869.7|10
1583214300000|2020-03-03 05:45:00|29895.5|29875.5|29900.5|29880.5|29900.5|29880.5|29895.5|29875.5|16
1583214600000|2020-03-03 05:50:00|29898|29878|29900|29880|29902|29882|29898|29878|18
1583214900000|2020-03-03 05:55:00|29899|29879|29902.5|29882.5|29902.5|29882.5|29899|29879|5
1583215200000|2020-03-03 06:00:00|29903.2|29883.2|29911.5|29891.5|29911.5|29891.5|29903.2|29883.2|49
1583215500000|2020-03-03 06:05:00|29915.5|29895.5|29928.3|29908.3|29928.3|29908.3|29911.3|29891.3|41
1583215800000|2020-03-03 06:10:00|29928|29908|29929|29909|29931.2|29911.2|29923.8|29903.8|29
1583216100000|2020-03-03 06:15:00|29930.2|29910.2|29929.3|29909.3|29937|29917|29929.3|29909.3|28
1583216400000|2020-03-03 06:20:00|29931.5|29911.5|29923.1|29903.1|29935.8|29915.8|29923.1|29903.1|50
1583216700000|2020-03-03 06:25:00|29924|29904|29913.1|29893.1|29924.4|29904.4|29908|29888|21
1583217000000|2020-03-03 06:30:00|29911.6|29891.6|29923.1|29903.1|29923.1|29903.1|29908.5|29888.5|15
1583217300000|2020-03-03 06:35:00|29925.5|29905.5|29933|29913|29933.5|29913.5|29925.5|29905.5|25
1583217600000|2020-03-03 06:40:00|29932.5|29912.5|29936.3|29916.3|29937.5|29917.5|29929.5|29909.5|24
1583217900000|2020-03-03 06:45:00|29936|29916|29924.6|29904.6|29936.3|29916.3|29921|29901|23
1583218200000|2020-03-03 06:50:00|29926.5|29906.5|29913.2|29893.2|29927.8|29907.8|29910|29890|28
1583218500000|2020-03-03 06:55:00|29916|29896|29911.5|29891.5|29924.5|29904.5|29903.7|29883.7|36
1583218800000|2020-03-03 07:00:00|29909.4|29889.4|29901.5|29881.5|29914|29894|29896.9|29876.9|33
1583219100000|2020-03-03 07:05:00|29903|29883|29917.3|29897.3|29919.5|29899.5|29901.5|29881.5|35
1583219400000|2020-03-03 07:10:00|29917.5|29897.5|29919.5|29899.5|29923.2|29903.2|29910.5|29890.5|24
1583219700000|2020-03-03 07:15:00|29919.1|29899.1|29916.8|29896.8|29921.8|29901.8|29916.8|29896.8|16
1583220000000|2020-03-03 07:20:00|29917.5|29897.5|29922|29902|29922|29902|29916.8|29896.8|17
1583220300000|2020-03-03 07:25:00|29920.5|29900.5|29922|29902|29922|29902|29917|29897|19
1583220600000|2020-03-03 07:30:00|29922.5|29902.5|29934.5|29914.5|29937.3|29917.3|29919.7|29899.7|30
1583220900000|2020-03-03 07:35:00|29935|29915|29929.2|29909.2|29939.2|29919.2|29926.3|29906.3|21
1583221200000|2020-03-03 07:40:00|29930.6|29910.6|29923.8|29903.8|29932.1|29912.1|29923.8|29903.8|19
1583221500000|2020-03-03 07:45:00|29920.3|29900.3|29912.5|29892.5|29920.3|29900.3|29903.8|29883.8|21
1583221800000|2020-03-03 07:50:00|29910.9|29890.9|29883.5|29863.5|29910.9|29890.9|29883.5|29853.5|40
1583222100000|2020-03-03 07:55:00|29887.5|29867.5|29890|29870|29903.8|29873|29886|29850.6|16
1583222400000|2020-03-03 08:00:00|29891.5|29871.5|29903|29883|29904|29884|29891.5|29871.5|7
1583222700000|2020-03-03 08:05:00|29905|29885|29903.5|29883.5|29905|29885|29903|29883|3
1583223000000|2020-03-03 08:10:00|29904.5|29884.5|29902.5|29852.5|29904.5|29884.5|29891.5|29852|11
1583223300000|2020-03-03 08:15:00|29888.5|29868.5|29895.3|29875.3|29895.6|29875.6|29888.5|29868.5|9
1583223600000|2020-03-03 08:20:00|29894|29874|29895.3|29875.3|29895.3|29875.3|29888.4|29868.4|14
1583223900000|2020-03-03 08:25:00|29896|29876|29902|29882|29903.4|29883.4|29895.8|29875.8|10
1583224200000|2020-03-03 08:30:00|29901.5|29881.5|29903.5|29883.5|29916.5|29883.5|29901.5|29866.5|5
1583224500000|2020-03-03 08:35:00|29901|29881|29915.5|29895.5|29920|29900|29901|29881|10
1583224800000|2020-03-03 08:40:00|29914.5|29894.5|29903|29883|29914.5|29894.5|29900.5|29880.5|7
1583225100000|2020-03-03 08:45:00|29900.5|29880.5|29896.9|29876.9|29901.5|29881.5|29896.5|29876.5|6
1583225400000|2020-03-03 08:50:00|29897.6|29877.6|29902.5|29882.5|29905|29885|29897.5|29877.5|9
1583225700000|2020-03-03 08:55:00|29905|29885|29900|29880|29905|29885|29898|29878|7
1583226000000|2020-03-03 09:00:00|29898.3|29878.3|29900|29880|29900.3|29880.3|29898|29878|5
1583226300000|2020-03-03 09:05:00|29901.2|29881.2|29909.7|29889.7|29909.7|29889.7|29901.2|29881.2|12
1583226600000|2020-03-03 09:10:00|29909|29889|29905.3|29885.3|29909|29889|29904.5|29884.5|8
1583226900000|2020-03-03 09:15:00|29903.5|29883.5|29903.4|29883.4|29903.5|29883.5|29903.4|29883.4|2
1583227500000|2020-03-03 09:25:00|29904|29884|29904|29884|29904|29884|29904|29884|1
1583227800000|2020-03-03 09:30:00|29898.1|29848.1|29896.6|29846.6|29898.1|29848.1|29896.5|29846.5|4
1583228100000|2020-03-03 09:35:00|29899|29849|29917|29867|29917|29867|29899|29849|12
1583228400000|2020-03-03 09:40:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1583229000000|2020-03-03 09:50:00|29890.5|29870.5|29890.5|29870.5|29890.5|29870.5|29890.5|29870.5|1
1583229300000|2020-03-03 09:55:00|29888.5|29868.5|29890.5|29870.5|29892.1|29870.5|29876.1|29842.1|11
1583229600000|2020-03-03 10:00:00|29889.5|29869.5|29889.5|29869.5|29889.5|29869.5|29889.5|29869.5|1
1583229900000|2020-03-03 10:05:00|29888|29868|29888|29868|29888|29868|29888|29868|1
1583230200000|2020-03-03 10:10:00|29887|29867|29883.5|29833.5|29887.2|29867|29881.2|29831.2|5
1583230800000|2020-03-03 10:20:00|29852|29832|29855|29835|29861.7|29841.7|29852|29832|19
1583231100000|2020-03-03 10:25:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1583231400000|2020-03-03 10:30:00|29864|29844|29855|29835|29868|29848|29855|29835|8
1583231700000|2020-03-03 10:35:00|29845|29825|29852.8|29832.8|29852.8|29832.8|29843|29823|4
1583232000000|2020-03-03 10:40:00|29850|29830|29855|29835|29855|29835|29850|29830|3
1583232300000|2020-03-03 10:45:00|29862.4|29842.4|29847.5|29827.5|29864.5|29844.5|29846|29826|7
1583232600000|2020-03-03 10:50:00|29857.6|29837.6|29855|29835|29858|29838|29855|29835|5
1583232900000|2020-03-03 10:55:00|29850|29830|29850|29830|29861.3|29841.3|29843|29823|17
1583233200000|2020-03-03 11:00:00|29861.3|29841.3|29860.3|29840.3|29861.3|29841.3|29850|29830|4
1583233500000|2020-03-03 11:05:00|29865|29845|29855|29835|29865|29845|29855|29835|2
1583233800000|2020-03-03 11:10:00|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|29852.5|29832.5|1
1583234100000|2020-03-03 11:15:00|29850|29830|29850|29830|29850|29830|29850|29830|1
1583234400000|2020-03-03 11:20:00|29847.5|29827.5|29850|29830|29850|29830|29847.5|29827.5|4
1583234700000|2020-03-03 11:25:00|29852.5|29832.5|29850|29830|29852.5|29832.5|29847.5|29827.5|9
1583235300000|2020-03-03 11:35:00|29849|29829|29850|29830|29850|29830|29849|29829|2
1583235900000|2020-03-03 11:45:00|29849|29829|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|4
1583236200000|2020-03-03 11:50:00|29850.5|29830.5|29849.5|29829.5|29850.5|29830.5|29849.5|29829.5|2
1583236500000|2020-03-03 11:55:00|29850.5|29830.5|29850.5|29830.5|29851.8|29831.8|29849.5|29829.5|4
1583236800000|2020-03-03 12:00:00|29866.5|29816.5|29852.3|29832.3|29866.5|29835.1|29851.4|29816.5|9
1583237100000|2020-03-03 12:05:00|29852.5|29832.5|29854.6|29834.6|29855.1|29835.1|29852.5|29832.5|3
1583237400000|2020-03-03 12:10:00|29852.9|29832.9|29846.7|29826.7|29852.9|29832.9|29846.7|29826.7|6
1583237700000|2020-03-03 12:15:00|29844.2|29824.2|29821.3|29801.3|29844.2|29824.2|29821.3|29801.3|13
1583238000000|2020-03-03 12:20:00|29820.3|29800.3|29814.4|29794.4|29824.8|29804.8|29814.4|29794.4|9
1583238300000|2020-03-03 12:25:00|29814.5|29794.5|29832.8|29812.8|29832.8|29812.8|29814.1|29794.1|22
1583238600000|2020-03-03 12:30:00|29840.3|29820.3|29838.5|29818.5|29842.8|29822.8|29838.5|29818.5|7
1583238900000|2020-03-03 12:35:00|29839.1|29819.1|29849.8|29829.8|29885.7|29843|29839.1|29807.5|47
1583239200000|2020-03-03 12:40:00|29851.5|29831.5|29854|29834|29857.2|29837.2|29845.9|29825.9|14
1583239500000|2020-03-03 12:45:00|29867.5|29817.5|29874|29854|29889.3|29856.9|29858|29817.5|44
1583239800000|2020-03-03 12:50:00|29871.5|29851.5|29853|29833|29874.5|29854.5|29850.5|29830.5|10
1583240100000|2020-03-03 12:55:00|29855.5|29835.5|29863|29843|29878.1|29847.3|29855.3|29826.1|19
1583240400000|2020-03-03 13:00:00|29864.1|29844.1|29878|29828|29878|29845.6|29864.1|29827.1|4
1583240700000|2020-03-03 13:05:00|29869.6|29849.6|29868.6|29848.6|29869.6|29849.6|29868.6|29848.6|2
1583241000000|2020-03-03 13:10:00|29863.6|29843.6|29863|29843|29867.3|29847.3|29862.9|29842.9|7
1583241600000|2020-03-03 13:20:00|29865.5|29845.5|29866.7|29846.7|29866.7|29846.7|29865.5|29845.5|2
1583241900000|2020-03-03 13:25:00|29869.4|29849.4|29853.6|29833.6|29869.4|29849.4|29853.6|29812.4|17
1583242200000|2020-03-03 13:30:00|29853|29833|29845.5|29825.5|29853|29833|29842|29822|26
1583242500000|2020-03-03 13:35:00|29844.5|29824.5|29841|29821|29844.5|29824.5|29834.8|29814.8|27
1583242800000|2020-03-03 13:40:00|29840|29820|29851.2|29831.2|29851.2|29831.2|29838.8|29818.8|16
1583243100000|2020-03-03 13:45:00|29848.5|29828.5|29846.8|29826.8|29851.2|29831.2|29846.5|29826.5|10
1583243400000|2020-03-03 13:50:00|29845.8|29825.8|29840|29820|29845.8|29825.8|29839.4|29819.4|9
1583243700000|2020-03-03 13:55:00|29842.9|29822.9|29833.5|29813.5|29842.9|29822.9|29831.1|29811.1|21
1583244000000|2020-03-03 14:00:00|29832.2|29812.2|29830.5|29810.5|29839.6|29819.6|29830.5|29810.5|12
1583244300000|2020-03-03 14:05:00|29833|29813|29830.5|29810.5|29833|29813|29825.5|29805.5|9
1583244900000|2020-03-03 14:15:00|29829.7|29809.7|29828.7|29808.7|29829.7|29809.7|29828.7|29808.7|2
1583245200000|2020-03-03 14:20:00|29829.7|29809.7|29830.6|29810.6|29831.3|29811.3|29829.7|29809.7|3
1583245500000|2020-03-03 14:25:00|29831.3|29811.3|29803.7|29783.7|29831.3|29811.3|29803.7|29783.7|34
1583245800000|2020-03-03 14:30:00|29804.3|29784.3|29822.7|29802.7|29822.7|29802.7|29803.7|29783.7|31
1583246100000|2020-03-03 14:35:00|29823|29803|29832.5|29812.5|29832.5|29812.5|29823|29803|17
1583246400000|2020-03-03 14:40:00|29834.4|29814.4|29829.5|29809.5|29840|29820|29825.5|29805.5|14
1583246700000|2020-03-03 14:45:00|29824|29804|29824|29804|29824|29804|29824|29804|1
1583247000000|2020-03-03 14:50:00|29824.2|29804.2|29831.9|29811.9|29834|29814|29824.2|29804.2|9
1583247300000|2020-03-03 14:55:00|29832|29812|29834.5|29814.5|29834.5|29814.5|29831.5|29811.5|4
1583247600000|2020-03-03 15:00:00|29831.5|29811.5|29833|29724|29846.7|29813.9|29771|29711|66
1583247900000|2020-03-03 15:05:00|29828|29731|29833|29725|29833|29774|29778|29717|34
1583248200000|2020-03-03 15:10:00|29816|29722|29765.5|29715.5|29833|29778|29747|29697|35
1583248500000|2020-03-03 15:15:00|29767|29717|29765.5|29715.5|29777|29749.5|29764.5|29715.5|9
1583248800000|2020-03-03 15:20:00|29761.5|29711.5|29751.5|29701.5|29761.5|29711.5|29751.5|29701.5|4
1583249100000|2020-03-03 15:25:00|29756.5|29706.5|29724.5|29704.5|29765.5|29715.5|29723.5|29614|19
1583249400000|2020-03-03 15:30:00|29748|29627|29758|29632|29758|29706|29726|29610|35
1583249700000|2020-03-03 15:35:00|29754|29636|29720|29594|29761|29711|29720|29588|40
1583250000000|2020-03-03 15:40:00|29724|29588|29680|29617|29758|29622|29680|29569|38
1583250300000|2020-03-03 15:45:00|29648.5|29598.5|29661|29600|29678|29617|29642|29579|6
1583250600000|2020-03-03 15:50:00|29651|29590|29681|29625|29681|29625|29651|29590|5
1583250900000|2020-03-03 15:55:00|29686|29630|29673|29617|29686|29630|29673|29617|3
1583251200000|2020-03-03 16:00:00|29668|29612|29705.5|29655.5|29705.5|29655.5|29668|29612|6
1583251500000|2020-03-03 16:05:00|29699|29649|29724|29674|29724|29674|29696.6|29646.6|13
1583251800000|2020-03-03 16:10:00|29731.5|29681.5|29737|29687|29742.5|29692.5|29705.5|29655.5|23
1583252100000|2020-03-03 16:15:00|29732|29682|29727.7|29677.7|29744.5|29694.5|29724.5|29674.5|18
1583252400000|2020-03-03 16:20:00|29732.9|29682.9|29730.1|29680.1|29742.5|29692.5|29725.7|29675.7|18
1583252700000|2020-03-03 16:25:00|29731.7|29681.7|29754.1|29704.1|29755.8|29705.8|29731.7|29681.7|37
1583253000000|2020-03-03 16:30:00|29755.6|29705.6|29754.1|29704.1|29755.6|29705.6|29753.1|29703.1|3
1583253300000|2020-03-03 16:35:00|29753.5|29703.5|29720.5|29670.5|29753.5|29703.5|29720.5|29670.5|16
1583253600000|2020-03-03 16:40:00|29718|29668|29699.5|29649.5|29718|29668|29697.3|29647.3|7
1583253900000|2020-03-03 16:45:00|29702|29652|29698.5|29648.5|29702|29652|29696|29646|7
1583254200000|2020-03-03 16:50:00|29707.2|29657.2|29716.5|29666.5|29724|29674|29707.2|29657.2|12
1583254500000|2020-03-03 16:55:00|29715.5|29665.5|29712.5|29662.5|29715.5|29665.5|29710|29660|5
1583254800000|2020-03-03 17:00:00|29721.2|29671.2|29724.3|29674.3|29724.3|29674.3|29713.1|29663.1|20
1583255100000|2020-03-03 17:05:00|29722.8|29672.8|29712.5|29662.5|29722.8|29672.8|29710|29660|13
1583255400000|2020-03-03 17:10:00|29710|29660|29719.4|29669.4|29721.4|29671.4|29710|29660|11
1583255700000|2020-03-03 17:15:00|29718.2|29668.2|29723.2|29673.2|29723.2|29673.2|29718.2|29668.2|7
1583256000000|2020-03-03 17:20:00|29723.9|29673.9|29724.4|29674.4|29731|29681|29723.9|29673.9|13
1583256300000|2020-03-03 17:25:00|29731.9|29681.9|29731.9|29681.9|29738.9|29688.9|29731|29681|8
1583256600000|2020-03-03 17:30:00|29731.7|29681.7|29735.1|29685.1|29735.1|29685.1|29731.7|29681.7|5
1583256900000|2020-03-03 17:35:00|29735.5|29685.5|29739.5|29689.5|29739.5|29689.5|29735.5|29685.5|2
1583257200000|2020-03-03 17:40:00|29739.8|29689.8|29740|29690|29740|29690|29735.1|29685.1|6
1583257500000|2020-03-03 17:45:00|29736.4|29686.4|29724.8|29674.8|29740|29690|29724.8|29674.8|7
1583257800000|2020-03-03 17:50:00|29727.3|29677.3|29729.5|29679.5|29729.5|29679.5|29727.3|29677.3|3
1583258100000|2020-03-03 17:55:00|29732|29682|29730.5|29680.5|29732|29682|29730.5|29680.5|2
1583258400000|2020-03-03 18:00:00|29730.6|29680.6|29735.5|29685.5|29735.5|29685.5|29730.6|29680.6|2
1583258700000|2020-03-03 18:05:00|29739.5|29689.5|29739.8|29689.8|29739.8|29689.8|29739.5|29689.5|2
1583259000000|2020-03-03 18:10:00|29742.5|29692.5|29748.9|29698.9|29748.9|29698.9|29741.3|29691.3|12
1583259300000|2020-03-03 18:15:00|29749.7|29699.7|29749.7|29699.7|29749.7|29699.7|29749.7|29699.7|1
1583259600000|2020-03-03 18:20:00|29755.8|29705.8|29756.3|29706.3|29756.3|29706.3|29755.8|29705.8|2
1583260200000|2020-03-03 18:30:00|29766|29716|29753.8|29703.8|29766|29716|29753.8|29703.8|3
1583260800000|2020-03-03 18:40:00|29757.3|29707.3|29775.8|29725.8|29775.8|29725.8|29757.3|29707.3|9
1583261100000|2020-03-03 18:45:00|29777.4|29727.4|29772.2|29722.2|29790.8|29740.8|29772.2|29722.2|4
1583261400000|2020-03-03 18:50:00|29772.8|29722.8|29771.6|29721.6|29774.3|29724.3|29771.6|29721.6|3
1583262000000|2020-03-03 19:00:00|29769.1|29719.1|29768.8|29718.8|29769.1|29719.1|29768.8|29718.8|2
1583262300000|2020-03-03 19:05:00|29772|29722|29772|29722|29782.3|29732.3|29768.8|29718.8|12
1583262600000|2020-03-03 19:10:00|29779.5|29729.5|29779.5|29729.5|29779.5|29729.5|29779.5|29729.5|1
1583262900000|2020-03-03 19:15:00|29794.5|29744.5|29799.5|29749.5|29799.5|29749.5|29794.5|29744.5|2
1583263200000|2020-03-03 19:20:00|29794.5|29744.5|29794.5|29744.5|29794.5|29744.5|29794.5|29744.5|1
1583263500000|2020-03-03 19:25:00|29775.5|29725.5|29778.5|29728.5|29778.5|29728.5|29775.5|29725.5|2
1583263800000|2020-03-03 19:30:00|29774.5|29724.5|29779|29729|29779|29729|29774.5|29724.5|3
1583264100000|2020-03-03 19:35:00|29772|29722|29772|29722|29778|29728|29772|29722|3
1583264400000|2020-03-03 19:40:00|29770.5|29720.5|29770.5|29720.5|29770.5|29720.5|29770.5|29720.5|1
1583265600000|2020-03-03 20:00:00|29773|29723|29773.5|29723.5|29774|29724|29773|29723|3
1583266200000|2020-03-03 20:10:00|29773|29723|29773|29723|29773|29723|29773|29723|1
1583266500000|2020-03-03 20:15:00|29771.5|29721.5|29771.5|29721.5|29771.5|29721.5|29771.5|29721.5|1
1583266800000|2020-03-03 20:20:00|29771|29721|29773|29723|29773|29723|29771|29721|2
1583267400000|2020-03-03 20:30:00|29768|29718|29768|29718|29768|29718|29768|29718|1
1583268300000|2020-03-03 20:45:00|29775.5|29725.5|29773|29723|29775.5|29725.5|29773|29723|2
1583268600000|2020-03-03 20:50:00|29775|29725|29775|29725|29775|29725|29775|29725|1
1583292600000|2020-03-04 03:30:00|29804|29784|29803.5|29783.5|29805|29785|29803.5|29783.5|6
1583292900000|2020-03-04 03:35:00|29802.5|29782.5|29774|29754|29802.5|29782.5|29773.5|29753.5|32
1583293200000|2020-03-04 03:40:00|29773.9|29753.9|29789.4|29739.4|29792|29754.4|29773.9|29739|10
1583293500000|2020-03-04 03:45:00|29790.5|29740.5|29799|29749|29803|29765.5|29777.5|29739|42
1583293800000|2020-03-04 03:50:00|29799.5|29749.5|29798.5|29778.5|29801|29778.5|29785.5|29749.5|9
1583294100000|2020-03-04 03:55:00|29798|29778|29798.5|29778.5|29798.5|29778.5|29798|29778|2
1583294400000|2020-03-04 04:00:00|29802.5|29782.5|29804|29784|29809|29789|29802.5|29782.5|14
1583295000000|2020-03-04 04:10:00|29800.5|29780.5|29800.5|29780.5|29800.5|29780.5|29800.5|29780.5|1
1583295300000|2020-03-04 04:15:00|29800|29780|29798.5|29778.5|29800|29780|29798|29778|4
1583295900000|2020-03-04 04:25:00|29799.5|29779.5|29793.5|29773.5|29800.5|29780.5|29793|29773|17
1583296200000|2020-03-04 04:30:00|29794|29774|29794.5|29774.5|29796|29776|29794|29774|6
1583296500000|2020-03-04 04:35:00|29796.5|29776.5|29799.5|29779.5|29801|29781|29794.5|29774.5|11
1583296800000|2020-03-04 04:40:00|29798.5|29778.5|29793|29773|29800|29780|29792|29772|12
1583297100000|2020-03-04 04:45:00|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|1
1583297400000|2020-03-04 04:50:00|29794|29774|29794|29774|29794.5|29774.5|29794|29774|3
1583298000000|2020-03-04 05:00:00|29795.5|29775.5|29796|29776|29796.5|29776.5|29795.5|29775.5|3
1583298300000|2020-03-04 05:05:00|29796.5|29776.5|29794.5|29774.5|29796.5|29776.5|29793.5|29773.5|8
1583298600000|2020-03-04 05:10:00|29798.5|29778.5|29798.5|29778.5|29799|29779|29798.5|29778.5|3
1583298900000|2020-03-04 05:15:00|29798|29778|29794|29774|29798|29778|29793.5|29773.5|11
1583299200000|2020-03-04 05:20:00|29793.5|29773.5|29795.5|29775.5|29797|29777|29791.5|29771.5|16
1583299500000|2020-03-04 05:25:00|29795|29775|29791.5|29771.5|29795|29775|29791.5|29771.5|10
1583299800000|2020-03-04 05:30:00|29791|29771|29802|29782|29802|29782|29791|29771|10
1583300100000|2020-03-04 05:35:00|29802.5|29782.5|29808.5|29788.5|29813.5|29793.5|29802.5|29782.5|16
1583300400000|2020-03-04 05:40:00|29809|29789|29813.5|29793.5|29813.5|29793.5|29809|29789|2
1583300700000|2020-03-04 05:45:00|29813|29793|29808|29788|29813|29793|29808|29788|5
1583301000000|2020-03-04 05:50:00|29808.5|29788.5|29821.5|29801.5|29821.5|29801.5|29808.5|29788.5|21
1583301300000|2020-03-04 05:55:00|29822|29802|29824|29804|29825|29805|29822|29802|9
1583301600000|2020-03-04 06:00:00|29824.5|29804.5|29821.5|29801.5|29827.5|29807.5|29821.5|29801.5|7
1583301900000|2020-03-04 06:05:00|29821|29801|29819|29799|29821|29801|29812.5|29792.5|13
1583302200000|2020-03-04 06:10:00|29820|29800|29831|29811|29831|29811|29820|29800|16
1583302500000|2020-03-04 06:15:00|29832.5|29812.5|29831.5|29811.5|29832.5|29812.5|29828|29808|32
1583302800000|2020-03-04 06:20:00|29828|29808|29836|29816|29836.5|29816.5|29827.5|29807.5|31
1583303100000|2020-03-04 06:25:00|29836.5|29816.5|29835|29815|29842|29816.5|29830|29789.5|21
1583303400000|2020-03-04 06:30:00|29835.5|29815.5|29825|29805|29835.5|29815.5|29824|29804|22
1583303700000|2020-03-04 06:35:00|29823|29803|29824.5|29804.5|29825|29805|29823|29803|3
1583304000000|2020-03-04 06:40:00|29823.5|29803.5|29811|29791|29825.5|29805.5|29810.5|29790.5|41
1583304300000|2020-03-04 06:45:00|29812.5|29792.5|29813|29793|29815.5|29795.5|29811|29791|16
1583304600000|2020-03-04 06:50:00|29813.5|29793.5|29811.5|29791.5|29814|29794|29809.5|29789.5|14
1583304900000|2020-03-04 06:55:00|29811|29791|29807|29787|29812.5|29792.5|29807|29787|8
1583305200000|2020-03-04 07:00:00|29807.5|29787.5|29809|29759|29824|29787.5|29794.8|29754.5|20
1583305500000|2020-03-04 07:05:00|29808.5|29758.5|29779|29759|29808.5|29766.5|29769|29743|43
1583305800000|2020-03-04 07:10:00|29805.8|29755.8|29797.5|29777.5|29806|29777.5|29789.5|29755.8|18
1583306100000|2020-03-04 07:15:00|29795.5|29775.5|29799|29779|29805.5|29785.5|29789|29769|54
1583306400000|2020-03-04 07:20:00|29799.5|29779.5|29795.5|29775.5|29803|29783|29795|29775|75
1583306700000|2020-03-04 07:25:00|29796|29776|29794|29774|29799|29779|29790.5|29770.5|27
1583307000000|2020-03-04 07:30:00|29793.5|29773.5|29799.5|29779.5|29801.5|29781.5|29791.5|29771.5|21
1583307300000|2020-03-04 07:35:00|29797.5|29777.5|29797|29777|29797.5|29777.5|29794.5|29774.5|6
1583307600000|2020-03-04 07:40:00|29791.5|29771.5|29802|29782|29802|29782|29791.5|29771.5|18
1583307900000|2020-03-04 07:45:00|29796.5|29776.5|29781.5|29761.5|29797|29777|29776.5|29756.5|14
1583308200000|2020-03-04 07:50:00|29779.5|29759.5|29788|29768|29795.5|29768|29772.1|29744.3|30
1583308500000|2020-03-04 07:55:00|29786.5|29766.5|29783|29763|29786.5|29766.5|29778|29758|31
1583308800000|2020-03-04 08:00:00|29784.5|29764.5|29793|29773|29793|29773|29784.5|29764.5|9
1583309100000|2020-03-04 08:05:00|29794|29774|29779.5|29759.5|29794.5|29774.5|29779.5|29759.5|7
1583309400000|2020-03-04 08:10:00|29795.5|29745.5|29809.5|29759.5|29809.5|29772.7|29782.5|29745.5|19
1583309700000|2020-03-04 08:15:00|29792.5|29772.5|29791.5|29771.5|29793|29773|29791.5|29771.5|3
1583310000000|2020-03-04 08:20:00|29790.5|29770.5|29791.5|29771.5|29805.5|29771.5|29786.5|29748|12
1583310300000|2020-03-04 08:25:00|29796|29776|29790.5|29770.5|29796.5|29776.5|29790|29770|6
1583310600000|2020-03-04 08:30:00|29789.5|29769.5|29809.5|29759.5|29809.5|29773|29789.5|29753|15
1583310900000|2020-03-04 08:35:00|29786.5|29766.5|29793|29743|29803|29766.5|29786.5|29743|7
1583311200000|2020-03-04 08:40:00|29790.5|29770.5|29794|29744|29796.5|29770.5|29790.5|29743|10
1583311500000|2020-03-04 08:45:00|29796.5|29746.5|29775|29755|29799.5|29764.5|29772.5|29746.5|13
1583311800000|2020-03-04 08:50:00|29777.5|29757.5|29788|29738|29788|29757.5|29770|29734.5|24
1583312100000|2020-03-04 08:55:00|29788.5|29738.5|29771|29751|29793.5|29751|29765|29736|16
1583312400000|2020-03-04 09:00:00|29770.5|29750.5|29772|29752|29772|29752|29769.5|29749.5|8
1583312700000|2020-03-04 09:05:00|29767.1|29747.1|29770|29750|29773.5|29753.5|29765|29745|15
1583313000000|2020-03-04 09:10:00|29768.5|29748.5|29767|29747|29770.5|29750.5|29765.5|29745.5|13
1583313300000|2020-03-04 09:15:00|29763.1|29743.1|29774.5|29724.5|29774.5|29743.1|29762.5|29724.5|3
1583313600000|2020-03-04 09:20:00|29770|29720|29753|29733|29771|29738.5|29742|29720|12
1583313900000|2020-03-04 09:25:00|29753.5|29733.5|29745.5|29725.5|29753.5|29733.5|29736.5|29716.5|19
1583314200000|2020-03-04 09:30:00|29746|29726|29738|29718|29746|29726|29736|29716|11
1583314500000|2020-03-04 09:35:00|29738.5|29718.5|29737.5|29717.5|29739|29719|29737.5|29717.5|10
1583314800000|2020-03-04 09:40:00|29738|29718|29740.5|29720.5|29740.5|29720.5|29738|29718|6
1583315100000|2020-03-04 09:45:00|29738|29718|29749|29729|29752|29729|29731|29699|9
1583315400000|2020-03-04 09:50:00|29740|29720|29736.5|29716.5|29741.5|29721.5|29734|29714|9
1583315700000|2020-03-04 09:55:00|29741.3|29721.3|29737|29717|29741.5|29721.5|29727|29707|7
1583316000000|2020-03-04 10:00:00|29734.5|29714.5|29735|29715|29740.3|29720.3|29734.5|29714.5|9
1583316300000|2020-03-04 10:05:00|29728|29708|29718|29698|29728|29708|29717.5|29697.5|8
1583316600000|2020-03-04 10:10:00|29728|29708|29725.5|29705.5|29732.5|29712.5|29718|29698|8
1583316900000|2020-03-04 10:15:00|29728|29708|29728|29708|29728|29708|29728|29708|1
1583317200000|2020-03-04 10:20:00|29727|29707|29725.9|29675.9|29734|29707|29724.6|29675.9|8
1583317500000|2020-03-04 10:25:00|29736|29686|29739|29689|29739|29689|29734|29684|4
1583317800000|2020-03-04 10:30:00|29721.3|29701.3|29733.5|29713.5|29740|29713.5|29721.3|29684|14
1583318100000|2020-03-04 10:35:00|29736.5|29716.5|29753.8|29733.8|29758.4|29733.8|29736.5|29706.1|13
1583318400000|2020-03-04 10:40:00|29749|29729|29743.5|29723.5|29749|29729|29729|29709|14
1583318700000|2020-03-04 10:45:00|29749.5|29729.5|29749|29729|29754|29734|29744|29724|4
1583319000000|2020-03-04 10:50:00|29751.5|29731.5|29754|29734|29754|29734|29751.5|29731.5|2
1583319300000|2020-03-04 10:55:00|29763.2|29743.2|29765.8|29745.8|29765.8|29745.8|29763.2|29743.2|3
1583319600000|2020-03-04 11:00:00|29768.8|29748.8|29771.5|29751.5|29776.5|29756.5|29766.5|29746.5|8
1583319900000|2020-03-04 11:05:00|29776.5|29756.5|29774|29754|29776.5|29756.5|29771.5|29751.5|3
1583320200000|2020-03-04 11:10:00|29776.5|29756.5|29779|29759|29779|29759|29776.5|29756.5|4
1583320500000|2020-03-04 11:15:00|29784|29764|29771.5|29751.5|29788.8|29768.8|29771.5|29751.5|9
1583320800000|2020-03-04 11:20:00|29789.5|29739.5|29769|29749|29790.5|29749|29769|29734|5
1583321100000|2020-03-04 11:25:00|29768.5|29748.5|29766.5|29746.5|29768.5|29748.5|29766.5|29746.5|2
1583321400000|2020-03-04 11:30:00|29768.5|29748.5|29759.4|29739.4|29780.9|29748.5|29759.4|29724.9|22
1583321700000|2020-03-04 11:35:00|29758.1|29738.1|29757.5|29737.5|29758.5|29738.5|29757.5|29737.5|3
1583322000000|2020-03-04 11:40:00|29756.8|29736.8|29757.5|29737.5|29773.3|29737.5|29754.2|29721.8|8
1583322300000|2020-03-04 11:45:00|29753.5|29733.5|29750.3|29730.3|29774|29736.1|29750.3|29724|8
1583322600000|2020-03-04 11:50:00|29751.3|29731.3|29751.3|29731.3|29751.3|29731.3|29751.3|29731.3|1
1583322900000|2020-03-04 11:55:00|29766.8|29716.8|29749.8|29729.8|29766.8|29730.3|29749.8|29716.8|3
1583323200000|2020-03-04 12:00:00|29750.3|29730.3|29750.3|29730.3|29750.3|29730.3|29750.2|29730.2|3
1583324100000|2020-03-04 12:15:00|29768.6|29718.6|29770|29720|29771.6|29739.3|29758.3|29718.6|6
1583324700000|2020-03-04 12:25:00|29769.5|29719.5|29769.5|29719.5|29769.5|29719.5|29769.5|29719.5|1
1583325000000|2020-03-04 12:30:00|29771.3|29721.3|29767.5|29717.5|29775.5|29737|29757|29717|21
1583325600000|2020-03-04 12:40:00|29767|29717|29767|29717|29767|29717|29767|29717|1
1583325900000|2020-03-04 12:45:00|29751|29731|29745|29725|29751|29731|29745|29725|3
1583326200000|2020-03-04 12:50:00|29759|29709|29763.5|29713.5|29763.5|29713.5|29759|29709|4
1583326500000|2020-03-04 12:55:00|29750.5|29730.5|29763.5|29713.5|29763.5|29730.5|29750.5|29713.5|2
1583327100000|2020-03-04 13:05:00|29762|29712|29762|29712|29762|29712|29762|29712|1
1583327400000|2020-03-04 13:10:00|29762.5|29712.5|29768.5|29718.5|29768.5|29718.5|29762.5|29712.5|4
1583327700000|2020-03-04 13:15:00|29768.3|29718.3|29767.5|29717.5|29768.3|29728.8|29747.5|29712.5|11
1583328000000|2020-03-04 13:20:00|29770|29720|29760|29740|29778.5|29740.5|29752.5|29713.5|28
1583328900000|2020-03-04 13:35:00|29762.5|29742.5|29777.5|29757.5|29777.5|29757.5|29762.5|29742.5|8
1583329200000|2020-03-04 13:40:00|29784.5|29764.5|29795.9|29745.9|29803|29770.5|29773.5|29741|23
1583329500000|2020-03-04 13:45:00|29776.9|29756.9|29790.9|29740.9|29790.9|29757.3|29771.3|29738.3|9
1583329800000|2020-03-04 13:50:00|29774.4|29754.4|29778|29728|29790.8|29754.4|29764.4|29728|6
1583330100000|2020-03-04 13:55:00|29779|29729|29780.9|29730.9|29780.9|29730.9|29779|29729|2
1583330400000|2020-03-04 14:00:00|29780.7|29730.7|29779.5|29729.5|29780.7|29730.7|29774.5|29724.5|16
1583330700000|2020-03-04 14:05:00|29780.1|29730.1|29762.5|29742.5|29784.4|29750.7|29762.5|29730|19
1583331000000|2020-03-04 14:10:00|29763|29743|29763.7|29743.7|29779.4|29749.7|29762.5|29727.5|17
1583331300000|2020-03-04 14:15:00|29762.2|29742.2|29777.5|29727.5|29777.5|29742.2|29759.4|29727.5|5
1583331900000|2020-03-04 14:25:00|29765.5|29745.5|29765.5|29745.5|29780.5|29745.5|29765.5|29730.5|5
1583332200000|2020-03-04 14:30:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1583332500000|2020-03-04 14:35:00|29770.5|29750.5|29775.5|29755.5|29775.5|29755.5|29768|29748|7
1583332800000|2020-03-04 14:40:00|29776.5|29756.5|29800|29750|29800|29764.5|29776.5|29745|7
1583333100000|2020-03-04 14:45:00|29803|29753|29792.5|29742.5|29805|29772.6|29779|29742.5|13
1583333400000|2020-03-04 14:50:00|29776|29756|29775.5|29755.5|29793.5|29758.5|29770.5|29739|14
1583333700000|2020-03-04 14:55:00|29773.5|29753.5|29783|29733|29787|29753.5|29762.5|29727|21
1583334000000|2020-03-04 15:00:00|29787.5|29737.5|29782.5|29732.5|29787.5|29737.5|29782|29732|8
1583334300000|2020-03-04 15:05:00|29780.2|29730.2|29779|29729|29785.6|29735.6|29778.5|29728.5|11
1583334600000|2020-03-04 15:10:00|29766.5|29746.5|29761|29741|29782|29746.5|29758.5|29732|9
1583334900000|2020-03-04 15:15:00|29761.3|29741.3|29759|29739|29761.5|29741.5|29756|29736|9
1583335200000|2020-03-04 15:20:00|29761.5|29741.5|29761.5|29741.5|29761.5|29741.5|29761.5|29741.5|1
1583335500000|2020-03-04 15:25:00|29758.4|29738.4|29771.5|29751.5|29774|29754|29756.5|29736.5|14
1583335800000|2020-03-04 15:30:00|29769|29749|29771.5|29751.5|29771.5|29751.5|29766.5|29746.5|3
1583336100000|2020-03-04 15:35:00|29767.7|29747.7|29769.5|29749.5|29769.5|29749.5|29762.5|29742.5|13
1583336400000|2020-03-04 15:40:00|29767.5|29747.5|29769.5|29749.5|29769.5|29749.5|29767.5|29747.5|2
1583336700000|2020-03-04 15:45:00|29769.1|29749.1|29768.9|29748.9|29769.1|29749.1|29768.2|29748.2|4
1583337000000|2020-03-04 15:50:00|29767.5|29747.5|29764.5|29744.5|29779.4|29748.9|29764.4|29728.4|12
1583337300000|2020-03-04 15:55:00|29757.5|29737.5|29781.9|29731.9|29781.9|29742.5|29757.5|29725.5|7
1583337600000|2020-03-04 16:00:00|29779|29729|29769.4|29749.4|29781.3|29749.4|29764.7|29729|8
1583337900000|2020-03-04 16:05:00|29772.5|29752.5|29788.4|29738.4|29788.4|29755|29772.5|29738.4|3
1583338200000|2020-03-04 16:10:00|29775|29755|29775|29755|29775|29755|29772.5|29752.5|6
1583338500000|2020-03-04 16:15:00|29777.2|29757.2|29777.5|29757.5|29777.5|29757.5|29772.5|29752.5|7
1583338800000|2020-03-04 16:20:00|29780|29760|29768|29748|29780|29760|29768|29748|9
1583339100000|2020-03-04 16:25:00|29770|29750|29771.5|29751.5|29771.5|29751.5|29767.8|29747.8|6
1583339400000|2020-03-04 16:30:00|29769|29749|29770.5|29750.5|29770.5|29750.5|29766|29746|6
1583339700000|2020-03-04 16:35:00|29768.5|29748.5|29770.5|29750.5|29770.5|29750.5|29766.5|29746.5|4
1583340000000|2020-03-04 16:40:00|29771.5|29751.5|29767.8|29747.8|29771.5|29751.5|29767.8|29747.8|6
1583340300000|2020-03-04 16:45:00|29768.8|29748.8|29771.5|29751.5|29771.5|29751.5|29768.8|29748.8|4
1583340600000|2020-03-04 16:50:00|29789|29739|29776.5|29756.5|29790|29756.5|29776.5|29739|3
1583340900000|2020-03-04 16:55:00|29776|29756|29775.5|29755.5|29779|29759|29774|29754|16
1583341200000|2020-03-04 17:00:00|29774|29754|29777|29757|29779|29759|29774|29754|5
1583341500000|2020-03-04 17:05:00|29775.5|29755.5|29772|29752|29775.5|29755.5|29771.5|29751.5|5
1583341800000|2020-03-04 17:10:00|29773.5|29753.5|29788.5|29738.5|29793|29755.7|29773.5|29738.5|7
1583342100000|2020-03-04 17:15:00|29790.5|29740.5|29792|29742|29793.4|29743.4|29790.5|29740.5|5
1583343000000|2020-03-04 17:30:00|29777|29757|29778|29758|29785.5|29765.5|29777|29757|5
1583343600000|2020-03-04 17:40:00|29775.5|29755.5|29778.5|29758.5|29778.5|29758.5|29775.5|29755.5|4
1583343900000|2020-03-04 17:45:00|29780.5|29760.5|29778.5|29758.5|29780.5|29760.5|29778.5|29758.5|2
1583344500000|2020-03-04 17:55:00|29780.5|29760.5|29781.2|29761.2|29781.2|29761.2|29780.5|29760.5|2
1583344800000|2020-03-04 18:00:00|29780|29760|29778.6|29758.6|29780|29760|29778.6|29758.6|3
1583345100000|2020-03-04 18:05:00|29778|29758|29775.4|29755.4|29778.6|29758.6|29775.4|29755.4|6
1583345400000|2020-03-04 18:10:00|29773.9|29753.9|29773.1|29753.1|29774.3|29754.3|29773|29753|6
1583345700000|2020-03-04 18:15:00|29773|29753|29773.6|29753.6|29773.6|29753.6|29773|29753|4
1583346000000|2020-03-04 18:20:00|29773|29753|29770.4|29750.4|29773.6|29753.6|29770.4|29750.4|10
1583346300000|2020-03-04 18:25:00|29771.7|29751.7|29758.7|29738.7|29771.7|29751.7|29758.7|29738.7|21
1583346600000|2020-03-04 18:30:00|29759|29739|29761.2|29741.2|29761.2|29741.2|29759|29739|4
1583347200000|2020-03-04 18:40:00|29764.2|29744.2|29764|29744|29767.6|29747.6|29764|29744|5
1583347500000|2020-03-04 18:45:00|29765.2|29745.2|29766.2|29746.2|29766.2|29746.2|29765.2|29745.2|2
1583347800000|2020-03-04 18:50:00|29761.5|29741.5|29761.2|29741.2|29761.5|29741.5|29761.2|29741.2|2
1583348100000|2020-03-04 18:55:00|29762.7|29742.7|29764|29744|29764|29744|29761.2|29741.2|5
1583348400000|2020-03-04 19:00:00|29763.6|29743.6|29770.8|29750.8|29770.8|29750.8|29763|29743|15
1583348700000|2020-03-04 19:05:00|29771.5|29751.5|29771.5|29751.5|29771.5|29751.5|29771|29751|4
1583349000000|2020-03-04 19:10:00|29771.4|29751.4|29771.4|29751.4|29771.4|29751.4|29771.4|29751.4|1
1583349900000|2020-03-04 19:25:00|29771.5|29751.5|29771.2|29751.2|29774|29754|29771.2|29751.2|4
1583350200000|2020-03-04 19:30:00|29772.7|29752.7|29771.2|29751.2|29773.6|29753.6|29771.2|29751.2|4
1583350800000|2020-03-04 19:40:00|29771.7|29751.7|29771.7|29751.7|29771.7|29751.7|29771.7|29751.7|1
1583351400000|2020-03-04 19:50:00|29772.7|29752.7|29783.7|29763.7|29786.5|29766.5|29772.7|29752.7|15
1583351700000|2020-03-04 19:55:00|29782.2|29762.2|29781.7|29761.7|29782.2|29762.2|29781.2|29761.2|3
1583352000000|2020-03-04 20:00:00|29781.9|29761.9|29776.9|29756.9|29781.9|29761.9|29776.9|29756.9|4
1583352300000|2020-03-04 20:05:00|29777.4|29757.4|29781.5|29761.5|29781.5|29761.5|29777.4|29757.4|4
1583353200000|2020-03-04 20:20:00|29777.5|29757.5|29778.5|29758.5|29781.5|29761.5|29777.5|29757.5|3
1583353800000|2020-03-04 20:30:00|29777.4|29757.4|29767|29747|29777.4|29757.4|29766.5|29746.5|3
1583354700000|2020-03-04 20:45:00|29767.5|29747.5|29769|29749|29785.3|29751.9|29767.5|29734|10
1583355000000|2020-03-04 20:50:00|29768.6|29748.6|29766.9|29746.9|29768.6|29748.6|29766.9|29746.9|3
1583355300000|2020-03-04 20:55:00|29766.5|29746.5|29779.8|29729.8|29781.3|29747.8|29766.5|29729.8|8
1583379000000|2020-03-05 03:30:00|29837|29817|29835.5|29815.5|29837|29817|29835.5|29815.5|3
1583379300000|2020-03-05 03:35:00|29836.5|29816.5|29845|29825|29845|29825|29836.5|29816.5|8
1583379600000|2020-03-05 03:40:00|29842.5|29822.5|29844|29824|29844.5|29824.5|29840|29820|10
1583379900000|2020-03-05 03:45:00|29842.5|29822.5|29851.5|29831.5|29851.5|29831.5|29840|29820|19
1583380200000|2020-03-05 03:50:00|29852|29832|29850.5|29830.5|29852.5|29832.5|29845.5|29825.5|18
1583380500000|2020-03-05 03:55:00|29849.5|29829.5|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|9
1583380800000|2020-03-05 04:00:00|29851|29831|29845.5|29825.5|29851|29831|29845.5|29825.5|4
1583381100000|2020-03-05 04:05:00|29848.5|29828.5|29846|29826|29848.5|29828.5|29841.5|29821.5|12
1583381400000|2020-03-05 04:10:00|29845.5|29825.5|29845|29825|29845.5|29825.5|29845|29825|2
1583382000000|2020-03-05 04:20:00|29844.5|29824.5|29847|29827|29847|29827|29841|29821|9
1583382300000|2020-03-05 04:25:00|29848.5|29828.5|29845.5|29825.5|29851.5|29831.5|29844.5|29824.5|9
1583382600000|2020-03-05 04:30:00|29842|29822|29832|29812|29842.5|29822.5|29830.1|29810.1|11
1583382900000|2020-03-05 04:35:00|29837|29817|29834.5|29814.5|29838.5|29818.5|29834.5|29814.5|6
1583383200000|2020-03-05 04:40:00|29835|29815|29843|29823|29843.5|29823.5|29834.5|29814.5|13
1583383800000|2020-03-05 04:50:00|29842.5|29822.5|29840|29820|29842.5|29822.5|29840|29820|4
1583384100000|2020-03-05 04:55:00|29839|29819|29838|29818|29839|29819|29837.5|29817.5|4
1583384400000|2020-03-05 05:00:00|29838.5|29818.5|29833|29813|29838.5|29818.5|29831|29811|9
1583384700000|2020-03-05 05:05:00|29833.5|29813.5|29836.5|29816.5|29836.5|29816.5|29833.5|29813.5|9
1583385000000|2020-03-05 05:10:00|29838|29818|29831|29811|29838|29818|29831|29811|11
1583385300000|2020-03-05 05:15:00|29830.5|29810.5|29822|29802|29830.5|29810.5|29822|29802|10
1583385600000|2020-03-05 05:20:00|29823|29803|29828|29808|29832.5|29812.5|29823|29803|12
1583385900000|2020-03-05 05:25:00|29828.5|29808.5|29820|29800|29828.5|29808.5|29820|29800|4
1583386200000|2020-03-05 05:30:00|29822|29802|29821|29801|29822|29802|29820|29800|13
1583386500000|2020-03-05 05:35:00|29821.5|29801.5|29816.5|29796.5|29821.5|29801.5|29814|29794|17
1583386800000|2020-03-05 05:40:00|29815.5|29795.5|29823|29803|29823|29803|29812|29792|19
1583387100000|2020-03-05 05:45:00|29821.5|29801.5|29813|29793|29821.5|29801.5|29810|29790|14
1583387400000|2020-03-05 05:50:00|29812|29792|29801|29781|29812|29792|29801|29781|13
1583387700000|2020-03-05 05:55:00|29800.5|29780.5|29798.5|29778.5|29801.5|29781.5|29793|29773|20
1583388000000|2020-03-05 06:00:00|29800.5|29780.5|29806|29786|29808|29788|29800.5|29780.5|15
1583388300000|2020-03-05 06:05:00|29807|29787|29808.5|29788.5|29813|29793|29806|29786|39
1583388600000|2020-03-05 06:10:00|29809|29789|29816|29796|29819.8|29799.8|29807.5|29787.5|28
1583388900000|2020-03-05 06:15:00|29815|29795|29818|29798|29821|29801|29813|29793|16
1583389200000|2020-03-05 06:20:00|29818.5|29798.5|29813|29793|29821|29801|29810|29790|14
1583389500000|2020-03-05 06:25:00|29811|29791|29809|29789|29813.5|29793.5|29806|29786|14
1583389800000|2020-03-05 06:30:00|29806|29786|29816|29796|29817.5|29797.5|29802|29782|28
1583390100000|2020-03-05 06:35:00|29814.5|29794.5|29823.5|29803.5|29823.5|29803.5|29809.5|29789.5|21
1583390400000|2020-03-05 06:40:00|29822|29802|29823|29803|29823.5|29803.5|29815.5|29795.5|16
1583390700000|2020-03-05 06:45:00|29826|29806|29830.5|29810.5|29831.5|29811.5|29826|29806|20
1583391000000|2020-03-05 06:50:00|29828|29808|29828.5|29808.5|29830|29810|29825|29805|17
1583391300000|2020-03-05 06:55:00|29823.5|29803.5|29826|29806|29826|29806|29823.5|29803.5|5
1583391600000|2020-03-05 07:00:00|29826.5|29806.5|29829.5|29809.5|29837.8|29817.8|29823.5|29803.5|31
1583391900000|2020-03-05 07:05:00|29831.5|29811.5|29827.5|29807.5|29832|29812|29827.5|29807.5|17
1583392200000|2020-03-05 07:10:00|29826|29806|29828|29808|29828|29808|29821|29801|14
1583392500000|2020-03-05 07:15:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29826|29806|7
1583392800000|2020-03-05 07:20:00|29827|29807|29831|29811|29831.5|29811.5|29827|29807|13
1583393100000|2020-03-05 07:25:00|29830.5|29810.5|29816.5|29796.5|29833.3|29813.3|29816.5|29796.5|15
1583393400000|2020-03-05 07:30:00|29814.5|29794.5|29818|29798|29820|29800|29814.5|29794.5|11
1583393700000|2020-03-05 07:35:00|29817|29797|29812.5|29792.5|29817|29797|29812.3|29792.3|4
1583394000000|2020-03-05 07:40:00|29816.8|29796.8|29817.5|29797.5|29817.9|29797.9|29816.6|29796.6|4
1583394600000|2020-03-05 07:50:00|29818|29798|29814.5|29794.5|29818|29798|29814.5|29794.5|4
1583394900000|2020-03-05 07:55:00|29813|29793|29813|29793|29813|29793|29813|29793|1
1583395200000|2020-03-05 08:00:00|29811.5|29791.5|29802.5|29782.5|29818|29798|29794.5|29765.5|37
1583395500000|2020-03-05 08:05:00|29804.5|29784.5|29803|29783|29812.3|29792.3|29803|29783|17
1583395800000|2020-03-05 08:10:00|29816|29766|29790.5|29770.5|29816|29780|29788|29766|18
1583396100000|2020-03-05 08:15:00|29788.5|29768.5|29787.9|29767.9|29800.5|29768.5|29776.7|29747.5|12
1583396400000|2020-03-05 08:20:00|29790.3|29770.3|29803|29783|29803|29783|29790.3|29770.3|18
1583396700000|2020-03-05 08:25:00|29800.3|29780.3|29805.5|29785.5|29805.5|29785.5|29798|29778|8
1583397000000|2020-03-05 08:30:00|29807.5|29787.5|29809.4|29789.4|29810.5|29790.5|29798|29778|16
1583397300000|2020-03-05 08:35:00|29808|29788|29805.3|29785.3|29808|29788|29805.3|29785.3|5
1583397600000|2020-03-05 08:40:00|29805.5|29785.5|29805.5|29785.5|29805.5|29785.5|29805.2|29785.2|9
1583397900000|2020-03-05 08:45:00|29805.3|29785.3|29822.9|29802.9|29825|29805|29805.3|29785.3|29
1583398200000|2020-03-05 08:50:00|29820.3|29800.3|29818.4|29798.4|29825|29805|29818.4|29798.4|15
1583398500000|2020-03-05 08:55:00|29817.5|29797.5|29814|29794|29817.5|29797.5|29810|29790|5
1583398800000|2020-03-05 09:00:00|29817|29797|29811.9|29791.9|29817|29797|29809.5|29789.5|7
1583399100000|2020-03-05 09:05:00|29827|29777|29826.3|29776.3|29827.9|29795.6|29812.5|29774.6|33
1583399400000|2020-03-05 09:10:00|29825.3|29775.3|29807.9|29787.9|29825.3|29787.9|29806|29772.9|8
1583399700000|2020-03-05 09:15:00|29817.7|29767.7|29804.9|29784.9|29817.7|29784.9|29802.8|29766.3|4
1583400000000|2020-03-05 09:20:00|29805.4|29785.4|29805.8|29785.8|29805.8|29785.8|29803.7|29783.7|5
1583400300000|2020-03-05 09:25:00|29804|29784|29793|29773|29804|29784|29793|29773|9
1583400600000|2020-03-05 09:30:00|29796|29776|29791.8|29771.8|29804.6|29781|29784.6|29754.6|28
1583400900000|2020-03-05 09:35:00|29791.5|29771.5|29783.5|29763.5|29808.1|29781.5|29775|29739.6|27
1583401200000|2020-03-05 09:40:00|29786.2|29766.2|29796.4|29776.4|29796.4|29776.4|29778.5|29758.5|13
1583401500000|2020-03-05 09:45:00|29791|29771|29783|29763|29800.7|29771|29775|29748.2|12
1583401800000|2020-03-05 09:50:00|29787.2|29767.2|29797.5|29777.5|29798.9|29778.9|29782.5|29762.5|16
1583402100000|2020-03-05 09:55:00|29796|29776|29788.3|29768.3|29825|29797.6|29786.5|29766.5|19
1583402400000|2020-03-05 10:00:00|29787|29767|29783|29763|29798|29767|29783|29746|7
1583402700000|2020-03-05 10:05:00|29784|29764|29784|29764|29784|29764|29784|29764|1
1583403000000|2020-03-05 10:10:00|29779|29759|29781.5|29761.5|29784|29764|29779|29759|6
1583403300000|2020-03-05 10:15:00|29784|29764|29785|29765|29785.5|29765.5|29782.5|29762.5|4
1583403600000|2020-03-05 10:20:00|29792.5|29772.5|29797.5|29777.5|29800|29780|29792.5|29772.5|6
1583403900000|2020-03-05 10:25:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1583404200000|2020-03-05 10:30:00|29797.5|29777.5|29790|29770|29797.5|29777.5|29790|29770|3
1583405400000|2020-03-05 10:50:00|29815.9|29795.9|29827.5|29777.5|29837.5|29795.9|29790.4|29762.9|13
1583405700000|2020-03-05 10:55:00|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|1
1583406300000|2020-03-05 11:05:00|29830|29780|29830|29780|29830|29780|29830|29780|1
1583406600000|2020-03-05 11:10:00|29831|29781|29830|29780|29831|29781|29830|29780|2
1583406900000|2020-03-05 11:15:00|29829|29779|29815|29795|29829|29797.5|29806.5|29775.5|14
1583407200000|2020-03-05 11:20:00|29817|29797|29816|29796|29817.5|29797.5|29815.5|29795.5|5
1583407500000|2020-03-05 11:25:00|29816.5|29796.5|29819|29799|29819|29799|29816.5|29796.5|4
1583408100000|2020-03-05 11:35:00|29817.5|29797.5|29817.5|29797.5|29817.5|29797.5|29816|29796|5
1583408400000|2020-03-05 11:40:00|29816.5|29796.5|29814|29794|29816.5|29796.5|29814|29794|2
1583408700000|2020-03-05 11:45:00|29815|29795|29814|29794|29815|29795|29814|29794|2
1583409000000|2020-03-05 11:50:00|29816.5|29796.5|29817.5|29797.5|29817.5|29797.5|29816.5|29796.5|3
1583409300000|2020-03-05 11:55:00|29818|29798|29818|29798|29819|29799|29818|29798|3
1583409600000|2020-03-05 12:00:00|29815.5|29795.5|29820|29800|29835.5|29807|29815|29783.5|23
1583409900000|2020-03-05 12:05:00|29825|29805|29825|29805|29830.5|29810.5|29825|29805|16
1583410200000|2020-03-05 12:10:00|29821.2|29801.2|29815|29795|29822.5|29802.5|29815|29795|9
1583410500000|2020-03-05 12:15:00|29815.1|29795.1|29805|29785|29815.1|29795.1|29805|29785|6
1583410800000|2020-03-05 12:20:00|29810|29790|29815|29795|29815|29795|29810|29790|2
1583411100000|2020-03-05 12:25:00|29821.4|29801.4|29825|29805|29826|29806|29820|29800|11
1583412000000|2020-03-05 12:40:00|29823.2|29803.2|29820.8|29800.8|29823.2|29803.2|29820.5|29800.5|5
1583412300000|2020-03-05 12:45:00|29821.5|29801.5|29822.5|29802.5|29822.5|29802.5|29821.5|29801.5|2
1583412600000|2020-03-05 12:50:00|29824.5|29804.5|29829.8|29809.8|29842.4|29809.8|29823.9|29786.9|23
1583412900000|2020-03-05 12:55:00|29830.1|29810.1|29829.8|29809.8|29830.1|29810.1|29828.5|29808.5|17
1583413800000|2020-03-05 13:10:00|29846.5|29796.5|29829.8|29809.8|29846.5|29810.5|29829.8|29796.5|9
1583414100000|2020-03-05 13:15:00|29830.5|29810.5|29829.8|29809.8|29830.5|29810.5|29829.8|29809.8|2
1583414400000|2020-03-05 13:20:00|29830.5|29810.5|29837.4|29817.4|29837.4|29817.4|29828.9|29808.9|11
1583414700000|2020-03-05 13:25:00|29838.9|29818.9|29850|29800|29856.5|29820.5|29838.9|29800|10
1583415000000|2020-03-05 13:30:00|29850.5|29800.5|29844.8|29824.8|29853.5|29826.5|29839.8|29800.5|17
1583415300000|2020-03-05 13:35:00|29839.8|29819.8|29842.4|29822.4|29842.4|29822.4|29839.8|29819.8|4
1583415900000|2020-03-05 13:45:00|29853.5|29803.5|29840.8|29820.8|29853.5|29820.8|29840.1|29802.4|4
1583416200000|2020-03-05 13:50:00|29841.8|29821.8|29842.4|29822.4|29842.4|29822.4|29841.8|29821.8|2
1583416500000|2020-03-05 13:55:00|29845.1|29825.1|29852|29832|29865.8|29835.8|29844.8|29815.6|21
1583416800000|2020-03-05 14:00:00|29852.2|29832.2|29854.5|29834.5|29854.5|29834.5|29849.5|29829.5|11
1583417100000|2020-03-05 14:05:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|6
1583417400000|2020-03-05 14:10:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|5
1583417700000|2020-03-05 14:15:00|29857|29837|29857.5|29837.5|29859.5|29839.5|29857|29837|3
1583418000000|2020-03-05 14:20:00|29871.5|29821.5|29859|29809|29871.5|29830.5|29848.3|29809|11
1583418300000|2020-03-05 14:25:00|29858|29808|29861.5|29811.5|29864|29814|29855|29805|7
1583418600000|2020-03-05 14:30:00|29862.5|29812.5|29841|29821|29862.5|29825|29838.4|29812.5|8
1583418900000|2020-03-05 14:35:00|29839.7|29819.7|29842.5|29822.5|29859.7|29824.9|29839.4|29806.5|14
1583419200000|2020-03-05 14:40:00|29858.5|29808.5|29864.7|29814.7|29864.7|29822.8|29842.5|29808.5|10
1583419500000|2020-03-05 14:45:00|29867|29817|29864|29814|29867.5|29834.9|29851|29814|9
1583420100000|2020-03-05 14:55:00|29849.5|29829.5|29868|29818|29870|29834.5|29849.5|29818|11
1583420400000|2020-03-05 15:00:00|29867|29817|29847.5|29827.5|29867|29829.5|29842.5|29817|5
1583420700000|2020-03-05 15:05:00|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|1
1583421000000|2020-03-05 15:10:00|29847.5|29827.5|29844.4|29824.4|29847.5|29827.5|29844.4|29824.4|4
1583421300000|2020-03-05 15:15:00|29843.4|29823.4|29846.5|29796.5|29856.5|29823.4|29830|29796.5|10
1583421600000|2020-03-05 15:20:00|29845|29795|29829.5|29809.5|29845|29809.5|29829.5|29795|2
1583421900000|2020-03-05 15:25:00|29830.2|29810.2|29831.5|29811.5|29831.5|29811.5|29829.5|29809.5|18
1583422200000|2020-03-05 15:30:00|29833.5|29813.5|29853.9|29803.9|29855.9|29821|29833.5|29803.9|12
1583422500000|2020-03-05 15:35:00|29858.5|29808.5|29844.5|29824.5|29863.5|29831|29844.2|29808.5|15
1583422800000|2020-03-05 15:40:00|29845.2|29825.2|29851.5|29831.5|29851.5|29831.5|29845.2|29825.2|7
1583423100000|2020-03-05 15:45:00|29852.7|29832.7|29851.5|29831.5|29869|29834.2|29851.5|29817.5|8
1583423400000|2020-03-05 15:50:00|29869|29819|29864|29814|29869|29819|29864|29814|2
1583423700000|2020-03-05 15:55:00|29846.5|29826.5|29858.3|29808.3|29858.8|29826.5|29846.5|29808.3|4
1583424000000|2020-03-05 16:00:00|29855.8|29805.8|29850.9|29800.9|29855.8|29805.8|29850.9|29800.9|4
1583424300000|2020-03-05 16:05:00|29849.9|29799.9|29837|29787|29852.5|29802.5|29833|29783|11
1583424600000|2020-03-05 16:10:00|29834.5|29784.5|29838|29788|29838|29788|29834|29784|5
1583424900000|2020-03-05 16:15:00|29835.5|29785.5|29833|29783|29835.5|29785.5|29823.5|29773.5|7
1583425200000|2020-03-05 16:20:00|29848.5|29798.5|29838.5|29788.5|29849.5|29799.5|29836|29786|8
1583425500000|2020-03-05 16:25:00|29835.5|29785.5|29842|29792|29855.5|29805.5|29834|29784|18
1583425800000|2020-03-05 16:30:00|29847.8|29797.8|29849.9|29799.9|29852.7|29802.7|29847.8|29797.8|10
1583426100000|2020-03-05 16:35:00|29849|29799|29835|29785|29849|29810.8|29830.8|29785|11
1583426400000|2020-03-05 16:40:00|29834.2|29784.2|29844|29794|29844|29794|29834.2|29784.2|5
1583426700000|2020-03-05 16:45:00|29845.3|29795.3|29842.7|29792.7|29846.5|29809|29823.1|29783|24
1583427000000|2020-03-05 16:50:00|29844.5|29794.5|29846.7|29796.7|29847.7|29797.7|29841.4|29791.4|10
1583427300000|2020-03-05 16:55:00|29847.1|29797.1|29847|29797|29853|29814.5|29833.3|29796.8|19
1583427600000|2020-03-05 17:00:00|29847.5|29797.5|29840.7|29790.7|29850.7|29809.5|29829.5|29787.8|12
1583427900000|2020-03-05 17:05:00|29839.5|29789.5|29844.2|29794.2|29848.7|29808|29828|29789.5|27
1583428200000|2020-03-05 17:10:00|29847.1|29797.1|29858.9|29808.9|29859.6|29809.6|29847.1|29797.1|14
1583428500000|2020-03-05 17:15:00|29867.4|29817.4|29863.5|29813.5|29868.5|29818.5|29856.9|29806.9|20
1583428800000|2020-03-05 17:20:00|29861|29811|29859.1|29809.1|29861.2|29811.2|29854.4|29804.4|11
1583429100000|2020-03-05 17:25:00|29860.6|29810.6|29860.4|29810.4|29861.4|29811.4|29860.4|29810.4|4
1583429400000|2020-03-05 17:30:00|29860.2|29810.2|29861.3|29811.3|29861.3|29811.3|29860.1|29810.1|5
1583429700000|2020-03-05 17:35:00|29870.5|29820.5|29878.5|29828.5|29878.5|29835.8|29851|29812.2|23
1583430000000|2020-03-05 17:40:00|29879|29829|29895|29845|29895|29845|29879|29829|13
1583430300000|2020-03-05 17:45:00|29894.5|29844.5|29896.7|29846.7|29902.5|29852.5|29893.5|29843.5|11
1583430600000|2020-03-05 17:50:00|29895.7|29845.7|29898.4|29848.4|29898.4|29848.4|29892.5|29842.5|6
1583430900000|2020-03-05 17:55:00|29898.5|29848.5|29898.4|29848.4|29900.6|29850.6|29894.8|29844.8|8
1583432400000|2020-03-05 18:20:00|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|1
1583432700000|2020-03-05 18:25:00|29894.8|29844.8|29890.3|29840.3|29896|29846|29890.3|29840.3|6
1583433000000|2020-03-05 18:30:00|29871|29851|29881.6|29831.6|29884.5|29851|29871|29829.5|6
1583433300000|2020-03-05 18:35:00|29881.2|29831.2|29883.4|29833.4|29883.4|29833.4|29878.4|29828.4|7
1583433600000|2020-03-05 18:40:00|29884.1|29834.1|29886.8|29836.8|29888.4|29855.9|29874.3|29834.1|8
1583433900000|2020-03-05 18:45:00|29889.4|29839.4|29889.4|29839.4|29890.3|29851.6|29871.6|29834.1|7
1583434200000|2020-03-05 18:50:00|29888.4|29838.4|29883.6|29833.6|29888.4|29846.6|29866.6|29828.1|14
1583434800000|2020-03-05 19:00:00|29882.6|29832.6|29883.8|29833.8|29883.8|29833.8|29882.6|29832.6|2
1583435700000|2020-03-05 19:15:00|29885.3|29835.3|29889.4|29839.4|29889.4|29839.4|29884.1|29834.1|8
1583436000000|2020-03-05 19:20:00|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|1
1583437500000|2020-03-05 19:45:00|29892.8|29842.8|29897.8|29847.8|29897.8|29847.8|29892.8|29842.8|3
1583437800000|2020-03-05 19:50:00|29897.7|29847.7|29897.8|29847.8|29897.8|29847.8|29897.1|29847.1|3
1583438100000|2020-03-05 19:55:00|29879.3|29859.3|29889.5|29839.5|29889.5|29859.3|29879.3|29839.5|2
1583438400000|2020-03-05 20:00:00|29889|29839|29888.3|29838.3|29890.5|29840.5|29888.3|29838.3|6
1583439300000|2020-03-05 20:15:00|29897.5|29847.5|29892|29842|29897.5|29847.5|29892|29842|2
1583440500000|2020-03-05 20:35:00|29888.2|29838.2|29888.3|29838.3|29888.3|29838.3|29888.2|29838.2|2
1583440800000|2020-03-05 20:40:00|29887.8|29837.8|29888.3|29838.3|29888.3|29838.3|29887.8|29837.8|2
1583441100000|2020-03-05 20:45:00|29889.8|29839.8|29892|29842|29892|29842|29889.8|29839.8|2
1583441400000|2020-03-05 20:50:00|29888.8|29838.8|29889|29839|29889|29839|29888.3|29838.3|3
1583442000000|2020-03-05 21:00:00|29891|29841|29891|29841|29891|29841|29891|29841|1
1583379000000|2020-03-05 03:30:00|29837|29817|29835.5|29815.5|29837|29817|29835.5|29815.5|3
1583379300000|2020-03-05 03:35:00|29836.5|29816.5|29845|29825|29845|29825|29836.5|29816.5|8
1583379600000|2020-03-05 03:40:00|29842.5|29822.5|29844|29824|29844.5|29824.5|29840|29820|10
1583379900000|2020-03-05 03:45:00|29842.5|29822.5|29851.5|29831.5|29851.5|29831.5|29840|29820|19
1583380200000|2020-03-05 03:50:00|29852|29832|29850.5|29830.5|29852.5|29832.5|29845.5|29825.5|18
1583380500000|2020-03-05 03:55:00|29849.5|29829.5|29848.5|29828.5|29850.5|29830.5|29848.5|29828.5|9
1583380800000|2020-03-05 04:00:00|29851|29831|29845.5|29825.5|29851|29831|29845.5|29825.5|4
1583381100000|2020-03-05 04:05:00|29848.5|29828.5|29846|29826|29848.5|29828.5|29841.5|29821.5|12
1583381400000|2020-03-05 04:10:00|29845.5|29825.5|29845|29825|29845.5|29825.5|29845|29825|2
1583382000000|2020-03-05 04:20:00|29844.5|29824.5|29847|29827|29847|29827|29841|29821|9
1583382300000|2020-03-05 04:25:00|29848.5|29828.5|29845.5|29825.5|29851.5|29831.5|29844.5|29824.5|9
1583382600000|2020-03-05 04:30:00|29842|29822|29832|29812|29842.5|29822.5|29830.1|29810.1|11
1583382900000|2020-03-05 04:35:00|29837|29817|29834.5|29814.5|29838.5|29818.5|29834.5|29814.5|6
1583383200000|2020-03-05 04:40:00|29835|29815|29843|29823|29843.5|29823.5|29834.5|29814.5|13
1583383800000|2020-03-05 04:50:00|29842.5|29822.5|29840|29820|29842.5|29822.5|29840|29820|4
1583384100000|2020-03-05 04:55:00|29839|29819|29838|29818|29839|29819|29837.5|29817.5|4
1583384400000|2020-03-05 05:00:00|29838.5|29818.5|29833|29813|29838.5|29818.5|29831|29811|9
1583384700000|2020-03-05 05:05:00|29833.5|29813.5|29836.5|29816.5|29836.5|29816.5|29833.5|29813.5|9
1583385000000|2020-03-05 05:10:00|29838|29818|29831|29811|29838|29818|29831|29811|11
1583385300000|2020-03-05 05:15:00|29830.5|29810.5|29822|29802|29830.5|29810.5|29822|29802|10
1583385600000|2020-03-05 05:20:00|29823|29803|29828|29808|29832.5|29812.5|29823|29803|12
1583385900000|2020-03-05 05:25:00|29828.5|29808.5|29820|29800|29828.5|29808.5|29820|29800|4
1583386200000|2020-03-05 05:30:00|29822|29802|29821|29801|29822|29802|29820|29800|13
1583386500000|2020-03-05 05:35:00|29821.5|29801.5|29816.5|29796.5|29821.5|29801.5|29814|29794|17
1583386800000|2020-03-05 05:40:00|29815.5|29795.5|29823|29803|29823|29803|29812|29792|19
1583387100000|2020-03-05 05:45:00|29821.5|29801.5|29813|29793|29821.5|29801.5|29810|29790|14
1583387400000|2020-03-05 05:50:00|29812|29792|29801|29781|29812|29792|29801|29781|13
1583387700000|2020-03-05 05:55:00|29800.5|29780.5|29798.5|29778.5|29801.5|29781.5|29793|29773|20
1583388000000|2020-03-05 06:00:00|29800.5|29780.5|29806|29786|29808|29788|29800.5|29780.5|15
1583388300000|2020-03-05 06:05:00|29807|29787|29808.5|29788.5|29813|29793|29806|29786|39
1583388600000|2020-03-05 06:10:00|29809|29789|29816|29796|29819.8|29799.8|29807.5|29787.5|28
1583388900000|2020-03-05 06:15:00|29815|29795|29818|29798|29821|29801|29813|29793|16
1583389200000|2020-03-05 06:20:00|29818.5|29798.5|29813|29793|29821|29801|29810|29790|14
1583389500000|2020-03-05 06:25:00|29811|29791|29809|29789|29813.5|29793.5|29806|29786|14
1583389800000|2020-03-05 06:30:00|29806|29786|29816|29796|29817.5|29797.5|29802|29782|28
1583390100000|2020-03-05 06:35:00|29814.5|29794.5|29823.5|29803.5|29823.5|29803.5|29809.5|29789.5|21
1583390400000|2020-03-05 06:40:00|29822|29802|29823|29803|29823.5|29803.5|29815.5|29795.5|16
1583390700000|2020-03-05 06:45:00|29826|29806|29830.5|29810.5|29831.5|29811.5|29826|29806|20
1583391000000|2020-03-05 06:50:00|29828|29808|29828.5|29808.5|29830|29810|29825|29805|17
1583391300000|2020-03-05 06:55:00|29823.5|29803.5|29826|29806|29826|29806|29823.5|29803.5|5
1583391600000|2020-03-05 07:00:00|29826.5|29806.5|29829.5|29809.5|29837.8|29817.8|29823.5|29803.5|31
1583391900000|2020-03-05 07:05:00|29831.5|29811.5|29827.5|29807.5|29832|29812|29827.5|29807.5|17
1583392200000|2020-03-05 07:10:00|29826|29806|29828|29808|29828|29808|29821|29801|14
1583392500000|2020-03-05 07:15:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29826|29806|7
1583392800000|2020-03-05 07:20:00|29827|29807|29831|29811|29831.5|29811.5|29827|29807|13
1583393100000|2020-03-05 07:25:00|29830.5|29810.5|29816.5|29796.5|29833.3|29813.3|29816.5|29796.5|15
1583393400000|2020-03-05 07:30:00|29814.5|29794.5|29818|29798|29820|29800|29814.5|29794.5|11
1583393700000|2020-03-05 07:35:00|29817|29797|29812.5|29792.5|29817|29797|29812.3|29792.3|4
1583394000000|2020-03-05 07:40:00|29816.8|29796.8|29817.5|29797.5|29817.9|29797.9|29816.6|29796.6|4
1583394600000|2020-03-05 07:50:00|29818|29798|29814.5|29794.5|29818|29798|29814.5|29794.5|4
1583394900000|2020-03-05 07:55:00|29813|29793|29813|29793|29813|29793|29813|29793|1
1583395200000|2020-03-05 08:00:00|29811.5|29791.5|29802.5|29782.5|29818|29798|29794.5|29765.5|37
1583395500000|2020-03-05 08:05:00|29804.5|29784.5|29803|29783|29812.3|29792.3|29803|29783|17
1583395800000|2020-03-05 08:10:00|29816|29766|29790.5|29770.5|29816|29780|29788|29766|18
1583396100000|2020-03-05 08:15:00|29788.5|29768.5|29787.9|29767.9|29800.5|29768.5|29776.7|29747.5|12
1583396400000|2020-03-05 08:20:00|29790.3|29770.3|29803|29783|29803|29783|29790.3|29770.3|18
1583396700000|2020-03-05 08:25:00|29800.3|29780.3|29805.5|29785.5|29805.5|29785.5|29798|29778|8
1583397000000|2020-03-05 08:30:00|29807.5|29787.5|29809.4|29789.4|29810.5|29790.5|29798|29778|16
1583397300000|2020-03-05 08:35:00|29808|29788|29805.3|29785.3|29808|29788|29805.3|29785.3|5
1583397600000|2020-03-05 08:40:00|29805.5|29785.5|29805.5|29785.5|29805.5|29785.5|29805.2|29785.2|9
1583397900000|2020-03-05 08:45:00|29805.3|29785.3|29822.9|29802.9|29825|29805|29805.3|29785.3|29
1583398200000|2020-03-05 08:50:00|29820.3|29800.3|29818.4|29798.4|29825|29805|29818.4|29798.4|15
1583398500000|2020-03-05 08:55:00|29817.5|29797.5|29814|29794|29817.5|29797.5|29810|29790|5
1583398800000|2020-03-05 09:00:00|29817|29797|29811.9|29791.9|29817|29797|29809.5|29789.5|7
1583399100000|2020-03-05 09:05:00|29827|29777|29826.3|29776.3|29827.9|29795.6|29812.5|29774.6|33
1583399400000|2020-03-05 09:10:00|29825.3|29775.3|29807.9|29787.9|29825.3|29787.9|29806|29772.9|8
1583399700000|2020-03-05 09:15:00|29817.7|29767.7|29804.9|29784.9|29817.7|29784.9|29802.8|29766.3|4
1583400000000|2020-03-05 09:20:00|29805.4|29785.4|29805.8|29785.8|29805.8|29785.8|29803.7|29783.7|5
1583400300000|2020-03-05 09:25:00|29804|29784|29793|29773|29804|29784|29793|29773|9
1583400600000|2020-03-05 09:30:00|29796|29776|29791.8|29771.8|29804.6|29781|29784.6|29754.6|28
1583400900000|2020-03-05 09:35:00|29791.5|29771.5|29783.5|29763.5|29808.1|29781.5|29775|29739.6|27
1583401200000|2020-03-05 09:40:00|29786.2|29766.2|29796.4|29776.4|29796.4|29776.4|29778.5|29758.5|13
1583401500000|2020-03-05 09:45:00|29791|29771|29783|29763|29800.7|29771|29775|29748.2|12
1583401800000|2020-03-05 09:50:00|29787.2|29767.2|29797.5|29777.5|29798.9|29778.9|29782.5|29762.5|16
1583402100000|2020-03-05 09:55:00|29796|29776|29788.3|29768.3|29825|29797.6|29786.5|29766.5|19
1583402400000|2020-03-05 10:00:00|29787|29767|29783|29763|29798|29767|29783|29746|7
1583402700000|2020-03-05 10:05:00|29784|29764|29784|29764|29784|29764|29784|29764|1
1583403000000|2020-03-05 10:10:00|29779|29759|29781.5|29761.5|29784|29764|29779|29759|6
1583403300000|2020-03-05 10:15:00|29784|29764|29785|29765|29785.5|29765.5|29782.5|29762.5|4
1583403600000|2020-03-05 10:20:00|29792.5|29772.5|29797.5|29777.5|29800|29780|29792.5|29772.5|6
1583403900000|2020-03-05 10:25:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1583404200000|2020-03-05 10:30:00|29797.5|29777.5|29790|29770|29797.5|29777.5|29790|29770|3
1583405400000|2020-03-05 10:50:00|29815.9|29795.9|29827.5|29777.5|29837.5|29795.9|29790.4|29762.9|13
1583405700000|2020-03-05 10:55:00|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|29828.5|29778.5|1
1583406300000|2020-03-05 11:05:00|29830|29780|29830|29780|29830|29780|29830|29780|1
1583406600000|2020-03-05 11:10:00|29831|29781|29830|29780|29831|29781|29830|29780|2
1583406900000|2020-03-05 11:15:00|29829|29779|29815|29795|29829|29797.5|29806.5|29775.5|14
1583407200000|2020-03-05 11:20:00|29817|29797|29816|29796|29817.5|29797.5|29815.5|29795.5|5
1583407500000|2020-03-05 11:25:00|29816.5|29796.5|29819|29799|29819|29799|29816.5|29796.5|4
1583408100000|2020-03-05 11:35:00|29817.5|29797.5|29817.5|29797.5|29817.5|29797.5|29816|29796|5
1583408400000|2020-03-05 11:40:00|29816.5|29796.5|29814|29794|29816.5|29796.5|29814|29794|2
1583408700000|2020-03-05 11:45:00|29815|29795|29814|29794|29815|29795|29814|29794|2
1583409000000|2020-03-05 11:50:00|29816.5|29796.5|29817.5|29797.5|29817.5|29797.5|29816.5|29796.5|3
1583409300000|2020-03-05 11:55:00|29818|29798|29818|29798|29819|29799|29818|29798|3
1583409600000|2020-03-05 12:00:00|29815.5|29795.5|29820|29800|29835.5|29807|29815|29783.5|23
1583409900000|2020-03-05 12:05:00|29825|29805|29825|29805|29830.5|29810.5|29825|29805|16
1583410200000|2020-03-05 12:10:00|29821.2|29801.2|29815|29795|29822.5|29802.5|29815|29795|9
1583410500000|2020-03-05 12:15:00|29815.1|29795.1|29805|29785|29815.1|29795.1|29805|29785|6
1583410800000|2020-03-05 12:20:00|29810|29790|29815|29795|29815|29795|29810|29790|2
1583411100000|2020-03-05 12:25:00|29821.4|29801.4|29825|29805|29826|29806|29820|29800|11
1583412000000|2020-03-05 12:40:00|29823.2|29803.2|29820.8|29800.8|29823.2|29803.2|29820.5|29800.5|5
1583412300000|2020-03-05 12:45:00|29821.5|29801.5|29822.5|29802.5|29822.5|29802.5|29821.5|29801.5|2
1583412600000|2020-03-05 12:50:00|29824.5|29804.5|29829.8|29809.8|29842.4|29809.8|29823.9|29786.9|23
1583412900000|2020-03-05 12:55:00|29830.1|29810.1|29829.8|29809.8|29830.1|29810.1|29828.5|29808.5|17
1583413800000|2020-03-05 13:10:00|29846.5|29796.5|29829.8|29809.8|29846.5|29810.5|29829.8|29796.5|9
1583414100000|2020-03-05 13:15:00|29830.5|29810.5|29829.8|29809.8|29830.5|29810.5|29829.8|29809.8|2
1583414400000|2020-03-05 13:20:00|29830.5|29810.5|29837.4|29817.4|29837.4|29817.4|29828.9|29808.9|11
1583414700000|2020-03-05 13:25:00|29838.9|29818.9|29850|29800|29856.5|29820.5|29838.9|29800|10
1583415000000|2020-03-05 13:30:00|29850.5|29800.5|29844.8|29824.8|29853.5|29826.5|29839.8|29800.5|17
1583415300000|2020-03-05 13:35:00|29839.8|29819.8|29842.4|29822.4|29842.4|29822.4|29839.8|29819.8|4
1583415900000|2020-03-05 13:45:00|29853.5|29803.5|29840.8|29820.8|29853.5|29820.8|29840.1|29802.4|4
1583416200000|2020-03-05 13:50:00|29841.8|29821.8|29842.4|29822.4|29842.4|29822.4|29841.8|29821.8|2
1583416500000|2020-03-05 13:55:00|29845.1|29825.1|29852|29832|29865.8|29835.8|29844.8|29815.6|21
1583416800000|2020-03-05 14:00:00|29852.2|29832.2|29854.5|29834.5|29854.5|29834.5|29849.5|29829.5|11
1583417100000|2020-03-05 14:05:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|6
1583417400000|2020-03-05 14:10:00|29859.5|29839.5|29854.5|29834.5|29859.5|29839.5|29854.5|29834.5|5
1583417700000|2020-03-05 14:15:00|29857|29837|29857.5|29837.5|29859.5|29839.5|29857|29837|3
1583418000000|2020-03-05 14:20:00|29871.5|29821.5|29859|29809|29871.5|29830.5|29848.3|29809|11
1583418300000|2020-03-05 14:25:00|29858|29808|29861.5|29811.5|29864|29814|29855|29805|7
1583418600000|2020-03-05 14:30:00|29862.5|29812.5|29841|29821|29862.5|29825|29838.4|29812.5|8
1583418900000|2020-03-05 14:35:00|29839.7|29819.7|29842.5|29822.5|29859.7|29824.9|29839.4|29806.5|14
1583419200000|2020-03-05 14:40:00|29858.5|29808.5|29864.7|29814.7|29864.7|29822.8|29842.5|29808.5|10
1583419500000|2020-03-05 14:45:00|29867|29817|29864|29814|29867.5|29834.9|29851|29814|9
1583420100000|2020-03-05 14:55:00|29849.5|29829.5|29868|29818|29870|29834.5|29849.5|29818|11
1583420400000|2020-03-05 15:00:00|29867|29817|29847.5|29827.5|29867|29829.5|29842.5|29817|5
1583420700000|2020-03-05 15:05:00|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|29846.5|29826.5|1
1583421000000|2020-03-05 15:10:00|29847.5|29827.5|29844.4|29824.4|29847.5|29827.5|29844.4|29824.4|4
1583421300000|2020-03-05 15:15:00|29843.4|29823.4|29846.5|29796.5|29856.5|29823.4|29830|29796.5|10
1583421600000|2020-03-05 15:20:00|29845|29795|29829.5|29809.5|29845|29809.5|29829.5|29795|2
1583421900000|2020-03-05 15:25:00|29830.2|29810.2|29831.5|29811.5|29831.5|29811.5|29829.5|29809.5|18
1583422200000|2020-03-05 15:30:00|29833.5|29813.5|29853.9|29803.9|29855.9|29821|29833.5|29803.9|12
1583422500000|2020-03-05 15:35:00|29858.5|29808.5|29844.5|29824.5|29863.5|29831|29844.2|29808.5|15
1583422800000|2020-03-05 15:40:00|29845.2|29825.2|29851.5|29831.5|29851.5|29831.5|29845.2|29825.2|7
1583423100000|2020-03-05 15:45:00|29852.7|29832.7|29851.5|29831.5|29869|29834.2|29851.5|29817.5|8
1583423400000|2020-03-05 15:50:00|29869|29819|29864|29814|29869|29819|29864|29814|2
1583423700000|2020-03-05 15:55:00|29846.5|29826.5|29858.3|29808.3|29858.8|29826.5|29846.5|29808.3|4
1583424000000|2020-03-05 16:00:00|29855.8|29805.8|29850.9|29800.9|29855.8|29805.8|29850.9|29800.9|4
1583424300000|2020-03-05 16:05:00|29849.9|29799.9|29837|29787|29852.5|29802.5|29833|29783|11
1583424600000|2020-03-05 16:10:00|29834.5|29784.5|29838|29788|29838|29788|29834|29784|5
1583424900000|2020-03-05 16:15:00|29835.5|29785.5|29833|29783|29835.5|29785.5|29823.5|29773.5|7
1583425200000|2020-03-05 16:20:00|29848.5|29798.5|29838.5|29788.5|29849.5|29799.5|29836|29786|8
1583425500000|2020-03-05 16:25:00|29835.5|29785.5|29842|29792|29855.5|29805.5|29834|29784|18
1583425800000|2020-03-05 16:30:00|29847.8|29797.8|29849.9|29799.9|29852.7|29802.7|29847.8|29797.8|10
1583426100000|2020-03-05 16:35:00|29849|29799|29835|29785|29849|29810.8|29830.8|29785|11
1583426400000|2020-03-05 16:40:00|29834.2|29784.2|29844|29794|29844|29794|29834.2|29784.2|5
1583426700000|2020-03-05 16:45:00|29845.3|29795.3|29842.7|29792.7|29846.5|29809|29823.1|29783|24
1583427000000|2020-03-05 16:50:00|29844.5|29794.5|29846.7|29796.7|29847.7|29797.7|29841.4|29791.4|10
1583427300000|2020-03-05 16:55:00|29847.1|29797.1|29847|29797|29853|29814.5|29833.3|29796.8|19
1583427600000|2020-03-05 17:00:00|29847.5|29797.5|29840.7|29790.7|29850.7|29809.5|29829.5|29787.8|12
1583427900000|2020-03-05 17:05:00|29839.5|29789.5|29844.2|29794.2|29848.7|29808|29828|29789.5|27
1583428200000|2020-03-05 17:10:00|29847.1|29797.1|29858.9|29808.9|29859.6|29809.6|29847.1|29797.1|14
1583428500000|2020-03-05 17:15:00|29867.4|29817.4|29863.5|29813.5|29868.5|29818.5|29856.9|29806.9|20
1583428800000|2020-03-05 17:20:00|29861|29811|29859.1|29809.1|29861.2|29811.2|29854.4|29804.4|11
1583429100000|2020-03-05 17:25:00|29860.6|29810.6|29860.4|29810.4|29861.4|29811.4|29860.4|29810.4|4
1583429400000|2020-03-05 17:30:00|29860.2|29810.2|29861.3|29811.3|29861.3|29811.3|29860.1|29810.1|5
1583429700000|2020-03-05 17:35:00|29870.5|29820.5|29878.5|29828.5|29878.5|29835.8|29851|29812.2|23
1583430000000|2020-03-05 17:40:00|29879|29829|29895|29845|29895|29845|29879|29829|13
1583430300000|2020-03-05 17:45:00|29894.5|29844.5|29896.7|29846.7|29902.5|29852.5|29893.5|29843.5|11
1583430600000|2020-03-05 17:50:00|29895.7|29845.7|29898.4|29848.4|29898.4|29848.4|29892.5|29842.5|6
1583430900000|2020-03-05 17:55:00|29898.5|29848.5|29898.4|29848.4|29900.6|29850.6|29894.8|29844.8|8
1583432400000|2020-03-05 18:20:00|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|29893.4|29843.4|1
1583432700000|2020-03-05 18:25:00|29894.8|29844.8|29890.3|29840.3|29896|29846|29890.3|29840.3|6
1583433000000|2020-03-05 18:30:00|29871|29851|29881.6|29831.6|29884.5|29851|29871|29829.5|6
1583433300000|2020-03-05 18:35:00|29881.2|29831.2|29883.4|29833.4|29883.4|29833.4|29878.4|29828.4|7
1583433600000|2020-03-05 18:40:00|29884.1|29834.1|29886.8|29836.8|29888.4|29855.9|29874.3|29834.1|8
1583433900000|2020-03-05 18:45:00|29889.4|29839.4|29889.4|29839.4|29890.3|29851.6|29871.6|29834.1|7
1583434200000|2020-03-05 18:50:00|29888.4|29838.4|29883.6|29833.6|29888.4|29846.6|29866.6|29828.1|14
1583434800000|2020-03-05 19:00:00|29882.6|29832.6|29883.8|29833.8|29883.8|29833.8|29882.6|29832.6|2
1583435700000|2020-03-05 19:15:00|29885.3|29835.3|29889.4|29839.4|29889.4|29839.4|29884.1|29834.1|8
1583436000000|2020-03-05 19:20:00|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|29888.4|29838.4|1
1583437500000|2020-03-05 19:45:00|29892.8|29842.8|29897.8|29847.8|29897.8|29847.8|29892.8|29842.8|3
1583437800000|2020-03-05 19:50:00|29897.7|29847.7|29897.8|29847.8|29897.8|29847.8|29897.1|29847.1|3
1583438100000|2020-03-05 19:55:00|29879.3|29859.3|29889.5|29839.5|29889.5|29859.3|29879.3|29839.5|2
1583438400000|2020-03-05 20:00:00|29889|29839|29888.3|29838.3|29890.5|29840.5|29888.3|29838.3|6
1583439300000|2020-03-05 20:15:00|29897.5|29847.5|29892|29842|29897.5|29847.5|29892|29842|2
1583440500000|2020-03-05 20:35:00|29888.2|29838.2|29888.3|29838.3|29888.3|29838.3|29888.2|29838.2|2
1583440800000|2020-03-05 20:40:00|29887.8|29837.8|29888.3|29838.3|29888.3|29838.3|29887.8|29837.8|2
1583441100000|2020-03-05 20:45:00|29889.8|29839.8|29892|29842|29892|29842|29889.8|29839.8|2
1583441400000|2020-03-05 20:50:00|29888.8|29838.8|29889|29839|29889|29839|29888.3|29838.3|3
1583442000000|2020-03-05 21:00:00|29891|29841|29891|29841|29891|29841|29891|29841|1
1583465400000|2020-03-06 03:30:00|29875.5|29855.5|29882.5|29862.5|29885|29865|29875.5|29855.5|8
1583465700000|2020-03-06 03:35:00|29883|29863|29875|29855|29883|29863|29875|29855|10
1583466000000|2020-03-06 03:40:00|29875.5|29855.5|29875.5|29855.5|29880|29860|29875|29855|13
1583466300000|2020-03-06 03:45:00|29874.5|29854.5|29876|29856|29876|29856|29870.5|29850.5|4
1583466600000|2020-03-06 03:50:00|29877.5|29857.5|29881|29861|29881.5|29861.5|29877.5|29857.5|7
1583466900000|2020-03-06 03:55:00|29881.5|29861.5|29886|29866|29886.5|29866.5|29881.5|29861.5|14
1583467200000|2020-03-06 04:00:00|29886.5|29866.5|29886|29866|29888|29868|29886|29866|6
1583467500000|2020-03-06 04:05:00|29886.5|29866.5|29886.5|29866.5|29888|29868|29885.5|29865.5|9
1583467800000|2020-03-06 04:10:00|29886|29866|29881|29861|29886|29866|29881|29861|3
1583468100000|2020-03-06 04:15:00|29879|29859|29878|29858|29879|29859|29878|29858|2
1583468400000|2020-03-06 04:20:00|29878.5|29858.5|29886.5|29866.5|29886.5|29866.5|29878.5|29858.5|5
1583468700000|2020-03-06 04:25:00|29885|29865|29885|29865|29886.5|29866.5|29883|29863|6
1583469000000|2020-03-06 04:30:00|29886.5|29866.5|29882.5|29862.5|29886.5|29866.5|29882|29862|9
1583469300000|2020-03-06 04:35:00|29883|29863|29879.5|29859.5|29884|29864|29877|29857|15
1583469600000|2020-03-06 04:40:00|29881.5|29861.5|29877|29857|29886.5|29866.5|29876.5|29856.5|12
1583469900000|2020-03-06 04:45:00|29877.5|29857.5|29873|29853|29877.5|29857.5|29869.5|29849.5|14
1583470200000|2020-03-06 04:50:00|29873.5|29853.5|29876.5|29856.5|29876.5|29856.5|29873.5|29853.5|3
1583470500000|2020-03-06 04:55:00|29878.5|29858.5|29880.5|29860.5|29881|29861|29878.5|29858.5|4
1583470800000|2020-03-06 05:00:00|29880|29860|29880|29860|29880|29860|29880|29860|1
1583471100000|2020-03-06 05:05:00|29879|29859|29876|29856|29880|29860|29875|29855|6
1583471700000|2020-03-06 05:15:00|29879|29859|29883|29863|29886|29866|29879|29859|18
1583472000000|2020-03-06 05:20:00|29882.5|29862.5|29885|29865|29885|29865|29882.5|29862.5|7
1583472300000|2020-03-06 05:25:00|29883.5|29863.5|29882.5|29862.5|29885|29865|29880.5|29860.5|8
1583472600000|2020-03-06 05:30:00|29880|29860|29880|29860|29880|29860|29877.5|29857.5|6
1583472900000|2020-03-06 05:35:00|29880.5|29860.5|29880.5|29860.5|29885.5|29865.5|29880.5|29860.5|7
1583473200000|2020-03-06 05:40:00|29883.5|29863.5|29883|29863|29883.5|29863.5|29883|29863|2
1583473500000|2020-03-06 05:45:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1583473800000|2020-03-06 05:50:00|29883|29863|29886|29866|29887|29867|29883|29863|6
1583474100000|2020-03-06 05:55:00|29884|29864|29886.5|29866.5|29888|29868|29884|29864|11
1583474400000|2020-03-06 06:00:00|29886|29866|29884|29864|29886|29866|29880|29860|13
1583474700000|2020-03-06 06:05:00|29887|29867|29888.5|29868.5|29888.5|29868.5|29885.5|29865.5|4
1583475000000|2020-03-06 06:10:00|29886|29866|29885.5|29865.5|29886|29866|29878.5|29858.5|23
1583475300000|2020-03-06 06:15:00|29885|29865|29867.5|29847.5|29885.5|29865.5|29865.5|29845.5|15
1583475600000|2020-03-06 06:20:00|29866.5|29846.5|29869|29849|29869|29849|29866.5|29846.5|5
1583476200000|2020-03-06 06:30:00|29866.5|29846.5|29863.5|29843.5|29866.5|29846.5|29863.5|29843.5|5
1583476500000|2020-03-06 06:35:00|29862|29842|29837|29817|29862|29842|29837|29817|25
1583476800000|2020-03-06 06:40:00|29835.5|29815.5|29834.5|29814.5|29835.5|29815.5|29834.5|29814.5|2
1583477100000|2020-03-06 06:45:00|29829|29809|29839.5|29819.5|29841|29821|29826|29806|20
1583477400000|2020-03-06 06:50:00|29837|29817|29836.5|29816.5|29838.5|29818.5|29834|29814|28
1583477700000|2020-03-06 06:55:00|29837|29817|29845|29825|29858.5|29838.5|29836.5|29816.5|49
1583478000000|2020-03-06 07:00:00|29844.5|29824.5|29851.5|29831.5|29858.5|29838.5|29844.5|29824.5|29
1583478300000|2020-03-06 07:05:00|29851|29831|29844|29824|29851|29831|29844|29824|13
1583478600000|2020-03-06 07:10:00|29843.5|29823.5|29837.5|29817.5|29844.5|29824.5|29834.5|29814.5|14
1583478900000|2020-03-06 07:15:00|29835|29815|29843.5|29823.5|29846|29826|29835|29815|14
1583479200000|2020-03-06 07:20:00|29844|29824|29846.5|29826.5|29846.5|29826.5|29843.5|29823.5|7
1583479500000|2020-03-06 07:25:00|29847|29827|29848.5|29828.5|29848.5|29828.5|29847|29827|4
1583479800000|2020-03-06 07:30:00|29850|29830|29841.5|29821.5|29852.5|29832.5|29838.5|29801|23
1583480100000|2020-03-06 07:35:00|29842|29822|29842|29822|29842|29822|29841|29821|5
1583480400000|2020-03-06 07:40:00|29841|29821|29833|29813|29841|29821|29833|29813|18
1583480700000|2020-03-06 07:45:00|29834.5|29814.5|29832.5|29812.5|29836.5|29816.5|29830.5|29810.5|7
1583481000000|2020-03-06 07:50:00|29831|29811|29828.5|29808.5|29831|29811|29826.5|29806.5|10
1583481300000|2020-03-06 07:55:00|29831|29811|29838.5|29818.5|29840|29820|29828|29808|12
1583481600000|2020-03-06 08:00:00|29841.5|29821.5|29840|29820|29845.5|29825.5|29837|29817|19
1583481900000|2020-03-06 08:05:00|29843.5|29823.5|29833|29813|29843.5|29823.5|29833|29813|5
1583482200000|2020-03-06 08:10:00|29832.5|29812.5|29830|29810|29847|29812.5|29828.5|29796|7
1583482500000|2020-03-06 08:15:00|29828.5|29808.5|29814|29794|29832|29808.5|29813.5|29779.5|22
1583482800000|2020-03-06 08:20:00|29812.5|29792.5|29809.5|29789.5|29813.5|29792.5|29794.5|29761|38
1583483100000|2020-03-06 08:25:00|29809|29789|29806|29786|29834.8|29791|29802|29782|11
1583483400000|2020-03-06 08:30:00|29798|29778|29793.5|29773.5|29798|29778|29793.5|29773.5|6
1583483700000|2020-03-06 08:35:00|29791.5|29771.5|29803.5|29783.5|29803.5|29783.5|29791.5|29771.5|11
1583484000000|2020-03-06 08:40:00|29801.5|29781.5|29808.5|29788.5|29821.5|29801.5|29801.5|29781.5|13
1583484300000|2020-03-06 08:45:00|29806.5|29786.5|29805.5|29785.5|29806.5|29786.5|29800.5|29780.5|7
1583484600000|2020-03-06 08:50:00|29803|29783|29804|29784|29804|29784|29803|29783|2
1583484900000|2020-03-06 08:55:00|29801.5|29781.5|29819|29769|29823.5|29784|29801.5|29769|4
1583485200000|2020-03-06 09:00:00|29806.5|29786.5|29802.5|29782.5|29806.5|29786.5|29801.5|29781.5|4
1583485500000|2020-03-06 09:05:00|29805.5|29785.5|29800.5|29780.5|29810.6|29790.5|29794.5|29758.1|14
1583485800000|2020-03-06 09:10:00|29803.5|29783.5|29806|29756|29812.5|29784|29803.5|29754.5|7
1583486100000|2020-03-06 09:15:00|29805|29755|29816|29766|29816|29766|29805|29755|5
1583486400000|2020-03-06 09:20:00|29814|29764|29814|29764|29814|29764|29814|29764|1
1583486700000|2020-03-06 09:25:00|29796.5|29776.5|29786.5|29766.5|29803.5|29779|29783.8|29753.5|17
1583487000000|2020-03-06 09:30:00|29780|29760|29770.5|29750.5|29780|29760|29770.5|29750.5|3
1583487300000|2020-03-06 09:35:00|29765|29745|29775.5|29755.5|29775.5|29755.5|29765|29745|8
1583487600000|2020-03-06 09:40:00|29789|29769|29794.5|29744.5|29797.5|29769|29774|29744.5|13
1583487900000|2020-03-06 09:45:00|29799|29749|29794|29744|29801.5|29751.5|29794|29744|3
1583488200000|2020-03-06 09:50:00|29796.5|29746.5|29811.5|29761.5|29811.5|29761.5|29796.5|29746.5|8
1583488500000|2020-03-06 09:55:00|29812.5|29762.5|29823|29773|29825.5|29775.5|29812.5|29762.5|14
1583488800000|2020-03-06 10:00:00|29825.5|29775.5|29827|29777|29827|29777|29825.5|29775.5|2
1583489400000|2020-03-06 10:10:00|29828|29778|29830|29780|29830|29780|29815|29765|16
1583489700000|2020-03-06 10:15:00|29837.5|29787.5|29848|29798|29848|29798|29837.5|29787.5|15
1583490000000|2020-03-06 10:20:00|29850|29800|29860|29810|29865|29825.5|29845.5|29800|6
1583490300000|2020-03-06 10:25:00|29852.5|29802.5|29850|29800|29860|29810|29850|29800|13
1583490600000|2020-03-06 10:30:00|29847.5|29797.5|29850|29800|29855|29805|29847.5|29797.5|7
1583490900000|2020-03-06 10:35:00|29852.5|29802.5|29860|29810|29860|29810|29852.5|29802.5|2
1583491200000|2020-03-06 10:40:00|29859|29809|29865|29815|29865|29815|29857.5|29807.5|7
1583491500000|2020-03-06 10:45:00|29860|29810|29850|29800|29860|29810|29850|29800|3
1583491800000|2020-03-06 10:50:00|29847.5|29797.5|29847.5|29797.5|29847.5|29797.5|29847.5|29797.5|1
1583492400000|2020-03-06 11:00:00|29846.5|29796.5|29841|29791|29846.5|29796.5|29825|29775|6
1583493000000|2020-03-06 11:10:00|29843.5|29793.5|29843.5|29793.5|29843.5|29793.5|29843.5|29793.5|1
1583493300000|2020-03-06 11:15:00|29841|29791|29841|29791|29841|29791|29841|29791|1
1583494800000|2020-03-06 11:40:00|29851|29801|29849.5|29799.5|29851|29801|29849.5|29799.5|2
1583495100000|2020-03-06 11:45:00|29852.5|29802.5|29847.5|29797.5|29852.5|29802.5|29842.5|29792.5|5
1583495700000|2020-03-06 11:55:00|29847|29797|29832.9|29782.9|29847|29797|29832.9|29782.9|2
1583496000000|2020-03-06 12:00:00|29835.4|29785.4|29834.9|29784.9|29835.4|29785.4|29832.9|29782.9|3
1583496600000|2020-03-06 12:10:00|29842|29792|29856.5|29806.5|29856.5|29806.5|29842|29792|4
1583496900000|2020-03-06 12:15:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583497200000|2020-03-06 12:20:00|29856.5|29806.5|29856.5|29806.5|29856.5|29806.5|29856.5|29806.5|1
1583497800000|2020-03-06 12:30:00|29856|29806|29842.5|29792.5|29856|29806|29842.5|29792.5|2
1583498100000|2020-03-06 12:35:00|29853|29803|29857.5|29807.5|29857.5|29807.5|29853|29803|3
1583498400000|2020-03-06 12:40:00|29845|29825|29863|29813|29868|29825|29845|29813|5
1583498700000|2020-03-06 12:45:00|29868|29818|29863|29813|29868|29818|29863|29813|4
1583499000000|2020-03-06 12:50:00|29865|29815|29878|29828|29880|29835|29853.5|29815|6
1583499300000|2020-03-06 12:55:00|29880|29830|29880|29830|29880|29830|29877.5|29827.5|3
1583499600000|2020-03-06 13:00:00|29879|29829|29874|29824|29879|29829|29871|29821|3
1583499900000|2020-03-06 13:05:00|29876|29826|29879.5|29829.5|29879.5|29829.5|29873|29823|6
1583500200000|2020-03-06 13:10:00|29882|29832|29883|29833|29886|29836|29877|29827|7
1583500500000|2020-03-06 13:15:00|29882.5|29832.5|29884.5|29834.5|29884.5|29834.5|29882.5|29832.5|2
1583500800000|2020-03-06 13:20:00|29869.5|29849.5|29881|29831|29883|29849.5|29869.5|29831|3
1583501100000|2020-03-06 13:25:00|29881.5|29831.5|29877.5|29827.5|29881.5|29831.5|29877.5|29827.5|4
1583501400000|2020-03-06 13:30:00|29874.5|29824.5|29848|29828|29877|29831|29848|29821.5|6
1583501700000|2020-03-06 13:35:00|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|1
1583502000000|2020-03-06 13:40:00|29851.5|29831.5|29850.5|29830.5|29851.5|29831.5|29850.5|29830.5|2
1583502300000|2020-03-06 13:45:00|29851.5|29831.5|29850.5|29830.5|29851.5|29831.5|29850.5|29830.5|2
1583502600000|2020-03-06 13:50:00|29851.5|29831.5|29850.5|29830.5|29882|29832|29850.5|29819|8
1583502900000|2020-03-06 13:55:00|29851.5|29831.5|29877|29827|29882|29832|29851.5|29822|6
1583503500000|2020-03-06 14:05:00|29882|29832|29869.5|29819.5|29884|29834|29868|29818|4
1583503800000|2020-03-06 14:10:00|29872.5|29822.5|29868|29818|29884|29834|29868|29818|4
1583504100000|2020-03-06 14:15:00|29865.5|29815.5|29866.3|29816.3|29871.8|29821.8|29864.5|29814.5|9
1583504400000|2020-03-06 14:20:00|29864.5|29814.5|29866.3|29816.3|29869|29819|29863.6|29813.6|11
1583504700000|2020-03-06 14:25:00|29864|29814|29861.7|29811.7|29864|29814|29861.7|29811.7|3
1583505000000|2020-03-06 14:30:00|29863.6|29813.6|29863.6|29813.6|29863.6|29813.6|29860.7|29810.7|6
1583505600000|2020-03-06 14:40:00|29860.4|29810.4|29860.5|29810.5|29860.5|29810.5|29860.4|29810.4|2
1583505900000|2020-03-06 14:45:00|29861.3|29811.3|29864.5|29814.5|29864.5|29814.5|29861.3|29811.3|3
1583506200000|2020-03-06 14:50:00|29866.4|29816.4|29873|29823|29873.7|29823.7|29866.4|29816.4|10
1583506500000|2020-03-06 14:55:00|29859|29839|29861|29811|29867.6|29847.6|29843.5|29808.5|11
1583506800000|2020-03-06 15:00:00|29860.7|29810.7|29840.5|29820.5|29861|29820.5|29840.5|29803.5|8
1583507100000|2020-03-06 15:05:00|29856|29806|29861.3|29811.3|29862.8|29812.8|29856|29806|6
1583507400000|2020-03-06 15:10:00|29861|29811|29845|29825|29861|29825|29845|29811|2
1583507700000|2020-03-06 15:15:00|29855.5|29835.5|29853.5|29833.5|29858.5|29838.5|29853.5|29833.5|3
1583508000000|2020-03-06 15:20:00|29855.5|29835.5|29868.5|29818.5|29871|29835.5|29853.5|29816|11
1583508300000|2020-03-06 15:25:00|29868.4|29818.4|29851.8|29801.8|29868.4|29825.3|29842.8|29795.8|35
1583508600000|2020-03-06 15:30:00|29853.3|29803.3|29863.1|29813.1|29863.1|29813.1|29849|29799|59
1583508900000|2020-03-06 15:35:00|29864.6|29814.6|29868|29818|29869.3|29819.3|29864.6|29814.6|4
1583509200000|2020-03-06 15:40:00|29868.1|29818.1|29860.1|29810.1|29869.3|29819.3|29860.1|29810.1|17
1583509500000|2020-03-06 15:45:00|29857.5|29807.5|29846.2|29796.2|29858.7|29820.1|29840.1|29796.2|6
1583509800000|2020-03-06 15:50:00|29842.5|29792.5|29822.9|29802.9|29842.5|29802.9|29821.4|29789.9|4
1583510100000|2020-03-06 15:55:00|29839.9|29789.9|29854.8|29804.8|29854.8|29804.8|29839.9|29789.9|7
1583510700000|2020-03-06 16:05:00|29856|29806|29856.4|29806.4|29856.4|29806.4|29856|29806|2
1583511000000|2020-03-06 16:10:00|29857.5|29807.5|29867.5|29817.5|29868.8|29818.8|29857.5|29807.5|11
1583511300000|2020-03-06 16:15:00|29867.6|29817.6|29867.5|29817.5|29867.6|29817.6|29862.5|29812.5|7
1583511900000|2020-03-06 16:25:00|29865.1|29815.1|29865.1|29815.1|29868.8|29818.8|29865.1|29815.1|6
1583512500000|2020-03-06 16:35:00|29865|29815|29862.5|29812.5|29865|29815|29860|29810|8
1583512800000|2020-03-06 16:40:00|29861.2|29811.2|29866.9|29816.9|29866.9|29816.9|29861.2|29811.2|5
1583513100000|2020-03-06 16:45:00|29868.2|29818.2|29877.4|29827.4|29879.2|29829.2|29868.2|29818.2|16
1583513400000|2020-03-06 16:50:00|29876.2|29826.2|29871.3|29821.3|29876.2|29826.2|29871.3|29821.3|2
1583514000000|2020-03-06 17:00:00|29868|29818|29872.5|29822.5|29873.8|29823.8|29867.3|29817.3|9
1583514300000|2020-03-06 17:05:00|29872.6|29822.6|29877.5|29827.5|29878.1|29828.1|29870.1|29820.1|6
1583514600000|2020-03-06 17:10:00|29873.3|29823.3|29877.5|29827.5|29877.5|29827.5|29872.5|29822.5|7
1583514900000|2020-03-06 17:15:00|29875.1|29825.1|29875.1|29825.1|29875.1|29825.1|29875.1|29825.1|1
1583515200000|2020-03-06 17:20:00|29877.1|29827.1|29876.3|29826.3|29885|29844.1|29864.1|29826.3|8
1583515800000|2020-03-06 17:30:00|29875|29825|29872.5|29822.5|29875|29825|29872.5|29822.5|2
1583516100000|2020-03-06 17:35:00|29870|29820|29870|29820|29870|29820|29870|29820|1
1583516400000|2020-03-06 17:40:00|29867.4|29817.4|29866.2|29816.2|29867.4|29817.4|29866.2|29816.2|2
1583516700000|2020-03-06 17:45:00|29865.8|29815.8|29865.8|29815.8|29865.8|29815.8|29865.8|29815.8|1
1583518500000|2020-03-06 18:15:00|29864.8|29814.8|29863|29813|29864.8|29814.8|29863|29813|3
1583519100000|2020-03-06 18:25:00|29853.1|29803.1|29855|29805|29856.6|29806.6|29853.1|29803.1|3
1583519400000|2020-03-06 18:30:00|29848.5|29798.5|29840|29790|29851.2|29801.2|29840|29790|11
1583520300000|2020-03-06 18:45:00|29842.5|29792.5|29840|29790|29842.5|29792.5|29840|29790|5
1583520900000|2020-03-06 18:55:00|29842.5|29792.5|29845|29795|29845|29795|29842.5|29792.5|2
1583521200000|2020-03-06 19:00:00|29849.4|29799.4|29852.9|29802.9|29853|29803|29849.4|29799.4|3
1583522700000|2020-03-06 19:25:00|29850.2|29800.2|29844.5|29794.5|29850.8|29800.8|29844.5|29794.5|5
1583523000000|2020-03-06 19:30:00|29846.3|29796.3|29846.3|29796.3|29846.3|29796.3|29846.3|29796.3|1
1583523600000|2020-03-06 19:40:00|29851.9|29801.9|29859|29809|29859|29809|29851.9|29801.9|2
1583524200000|2020-03-06 19:50:00|29860|29810|29854.7|29804.7|29862.5|29812.5|29853|29803|10
1583524500000|2020-03-06 19:55:00|29852.5|29802.5|29855|29805|29856|29806|29852.5|29802.5|3
1583524800000|2020-03-06 20:00:00|29856|29806|29860|29810|29860|29810|29856|29806|2
1583525100000|2020-03-06 20:05:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1583525400000|2020-03-06 20:10:00|29855.5|29805.5|29849.2|29799.2|29855.5|29805.5|29849.2|29799.2|3
1583526000000|2020-03-06 20:20:00|29848.3|29798.3|29847.5|29797.5|29848.3|29798.3|29847.5|29797.5|3
1583526600000|2020-03-06 20:30:00|29849.3|29799.3|29850.7|29800.7|29859.7|29809.7|29849.3|29799.3|6
1583526900000|2020-03-06 20:35:00|29855|29805|29850.5|29800.5|29855|29805|29850.5|29800.5|2
1583527200000|2020-03-06 20:40:00|29845|29795|29842.5|29792.5|29845|29795|29842.5|29792.5|2
1583527500000|2020-03-06 20:45:00|29840.5|29790.5|29842.5|29792.5|29842.5|29792.5|29840.5|29790.5|2
1583527800000|2020-03-06 20:50:00|29841.8|29791.8|29840.1|29790.1|29842.1|29792.1|29840.1|29790.1|3
1583528100000|2020-03-06 20:55:00|29836.9|29786.9|29833.5|29783.5|29836.9|29786.9|29833.5|29783.5|3
1583724600000|2020-03-09 03:30:00|29919.5|29899.5|29937|29917|29955|29920.5|29919|29899|44
1583724900000|2020-03-09 03:35:00|29937.5|29917.5|29932.5|29912.5|29945.8|29922|29924.5|29895.8|45
1583725200000|2020-03-09 03:40:00|29941|29921|29933|29913|29944|29924|29933|29913|19
1583725500000|2020-03-09 03:45:00|29932.5|29912.5|29924.5|29904.5|29946|29913|29922.5|29889|15
1583725800000|2020-03-09 03:50:00|29925|29905|29943|29893|29955|29920.5|29925|29893|30
1583726100000|2020-03-09 03:55:00|29943.1|29893.1|29935.5|29915.5|29951|29915.5|29935.5|29890|18
1583726400000|2020-03-09 04:00:00|29936|29916|29933|29913|29939.5|29919.5|29933|29913|14
1583726700000|2020-03-09 04:05:00|29935|29915|29940|29920|29940|29920|29935|29915|3
1583727000000|2020-03-09 04:10:00|29943|29923|29943|29923|29943|29923|29940|29920|3
1583727300000|2020-03-09 04:15:00|29940|29920|29939.5|29919.5|29940|29920|29939.5|29919.5|4
1583727600000|2020-03-09 04:20:00|29940.5|29920.5|29939|29919|29940.5|29920.5|29939|29919|3
1583727900000|2020-03-09 04:25:00|29938.5|29918.5|29927.5|29907.5|29939|29919|29926.5|29906.5|27
1583728200000|2020-03-09 04:30:00|29928.5|29908.5|29927.5|29907.5|29928.5|29908.5|29925|29905|15
1583728500000|2020-03-09 04:35:00|29927|29907|29934|29914|29934|29914|29927|29907|9
1583728800000|2020-03-09 04:40:00|29935.5|29915.5|29936|29916|29938.5|29918.5|29933.5|29913.5|16
1583729100000|2020-03-09 04:45:00|29929.5|29909.5|29932.5|29912.5|29934.5|29914.5|29924.5|29904.5|30
1583729400000|2020-03-09 04:50:00|29933.5|29913.5|29936|29916|29936|29916|29932.5|29912.5|13
1583729700000|2020-03-09 04:55:00|29936.5|29916.5|29936|29916|29936.5|29916.5|29936|29916|2
1583730000000|2020-03-09 05:00:00|29937|29917|29940.5|29920.5|29943|29923|29937|29917|24
1583730300000|2020-03-09 05:05:00|29941.5|29921.5|29942|29922|29942.5|29922.5|29941.5|29921.5|3
1583730600000|2020-03-09 05:10:00|29939.5|29919.5|29936.5|29916.5|29939.5|29919.5|29936.5|29916.5|7
1583730900000|2020-03-09 05:15:00|29935.5|29915.5|29933|29913|29935.5|29915.5|29933|29913|6
1583731200000|2020-03-09 05:20:00|29934.5|29914.5|29937|29917|29939.5|29919.5|29933|29913|17
1583731500000|2020-03-09 05:25:00|29935|29915|29933|29913|29937|29917|29933|29913|7
1583731800000|2020-03-09 05:30:00|29932.5|29912.5|29931|29911|29932.5|29912.5|29931|29911|6
1583732100000|2020-03-09 05:35:00|29932|29912|29921|29901|29932.5|29912.5|29921|29901|19
1583732400000|2020-03-09 05:40:00|29913.8|29893.8|29921|29901|29932|29902.5|29911.5|29881|28
1583732700000|2020-03-09 05:45:00|29920|29900|29918|29898|29921|29901|29916.5|29896.5|20
1583733000000|2020-03-09 05:50:00|29920|29900|29921|29901|29923|29903|29917.5|29897.5|19
1583733300000|2020-03-09 05:55:00|29921.5|29901.5|29917.5|29897.5|29927|29907|29917.5|29897.5|28
1583733600000|2020-03-09 06:00:00|29915.5|29895.5|29915|29895|29917|29897|29900|29880|20
1583733900000|2020-03-09 06:05:00|29916|29896|29912.5|29892.5|29916|29896|29912.5|29892.5|5
1583734200000|2020-03-09 06:10:00|29913|29893|29914.5|29894.5|29916|29896|29905|29885|39
1583734500000|2020-03-09 06:15:00|29913.5|29893.5|29928|29908|29935.8|29908|29913.5|29885.8|35
1583734800000|2020-03-09 06:20:00|29928.5|29908.5|29929.5|29909.5|29933|29913|29927.5|29907.5|15
1583735100000|2020-03-09 06:25:00|29929|29909|29925|29905|29929|29909|29921|29901|48
1583735400000|2020-03-09 06:30:00|29924.5|29904.5|29923|29903|29928|29908|29920|29900|51
1583735700000|2020-03-09 06:35:00|29923.5|29903.5|29924|29904|29924.5|29904.5|29922|29902|16
1583736000000|2020-03-09 06:40:00|29923|29903|29922|29902|29925|29905|29917.5|29897.5|26
1583736300000|2020-03-09 06:45:00|29922.5|29902.5|29917.5|29897.5|29923.5|29903.5|29917|29897|15
1583736600000|2020-03-09 06:50:00|29918|29898|29920.5|29900.5|29923|29903|29918|29898|27
1583736900000|2020-03-09 06:55:00|29921.5|29901.5|29919.5|29899.5|29923|29903|29918.5|29898.5|37
1583737200000|2020-03-09 07:00:00|29920|29900|29932|29912|29936.5|29916.5|29920|29900|37
1583737500000|2020-03-09 07:05:00|29930.5|29910.5|29935.5|29915.5|29940|29920|29926|29906|42
1583737800000|2020-03-09 07:10:00|29938.5|29918.5|29942.5|29922.5|29944.5|29924.5|29935|29915|35
1583738100000|2020-03-09 07:15:00|29952.5|29932.5|29950|29900|29965.5|29932.5|29939.4|29900|34
1583738400000|2020-03-09 07:20:00|29951.5|29901.5|29957.5|29907.5|29958|29924|29936.5|29898|49
1583738700000|2020-03-09 07:25:00|29958|29908|29937.5|29917.5|29960.5|29922.5|29933|29908|22
1583739000000|2020-03-09 07:30:00|29938|29918|29951|29901|29956.9|29918|29932.5|29897.5|44
1583739300000|2020-03-09 07:35:00|29951.5|29901.5|29938.3|29888.3|29952.4|29902.4|29937.5|29887.5|14
1583739600000|2020-03-09 07:40:00|29937.5|29887.5|29925.5|29875.5|29938.7|29888.7|29925.5|29875.5|29
1583739900000|2020-03-09 07:45:00|29922.3|29872.3|29904.5|29854.5|29924.9|29874.9|29902.4|29852.4|16
1583740200000|2020-03-09 07:50:00|29907|29857|29899.9|29849.9|29910.3|29860.3|29896.5|29846.5|12
1583740500000|2020-03-09 07:55:00|29900.5|29850.5|29907.5|29857.5|29912.5|29869.7|29889.7|29845.4|33
1583740800000|2020-03-09 08:00:00|29908.4|29858.4|29909.5|29859.5|29920.4|29870.4|29905.2|29855.2|25
1583741100000|2020-03-09 08:05:00|29914.8|29864.8|29914.8|29864.8|29914.8|29864.8|29914.7|29864.7|3
1583741400000|2020-03-09 08:10:00|29913.7|29863.7|29903.9|29853.9|29915.5|29865.5|29902.5|29852.5|9
1583741700000|2020-03-09 08:15:00|29902.5|29852.5|29875|29825|29902.5|29854.8|29851.7|29821.3|47
1583742000000|2020-03-09 08:20:00|29876|29826|29884.7|29834.7|29894.7|29844.7|29874.2|29824.2|44
1583742300000|2020-03-09 08:25:00|29884.9|29834.9|29881.5|29831.5|29888|29838|29881.5|29831.5|17
1583742600000|2020-03-09 08:30:00|29879.4|29829.4|29883.4|29833.4|29894|29844|29876.9|29826.9|30
1583742900000|2020-03-09 08:35:00|29881.9|29831.9|29848.4|29798.4|29881.9|29831.9|29838.4|29788.4|61
1583743200000|2020-03-09 08:40:00|29847|29797|29856.9|29806.9|29862.5|29812.5|29843.4|29793.4|33
1583743500000|2020-03-09 08:45:00|29861|29811|29855.1|29805.1|29861|29821|29841|29797.5|24
1583743800000|2020-03-09 08:50:00|29855|29805|29861.5|29811.5|29861.5|29811.5|29855|29805|17
1583744100000|2020-03-09 08:55:00|29858.5|29808.5|29846.5|29796.5|29861.5|29811.5|29846.5|29796.5|10
1583744400000|2020-03-09 09:00:00|29848.5|29798.5|29873.5|29823.5|29881.5|29831.5|29846.5|29796.5|12
1583744700000|2020-03-09 09:05:00|29877|29827|29874.5|29824.5|29879.5|29829.5|29864.5|29814.5|6
1583745000000|2020-03-09 09:10:00|29869.5|29819.5|29862|29812|29869.5|29819.5|29862|29812|3
1583745300000|2020-03-09 09:15:00|29861.5|29811.5|29862|29812|29862|29812|29859.5|29809.5|4
1583745600000|2020-03-09 09:20:00|29859.5|29809.5|29854.5|29804.5|29859.5|29809.5|29851.5|29801.5|6
1583745900000|2020-03-09 09:25:00|29859.5|29809.5|29857|29807|29867|29817|29854.5|29804.5|6
1583746500000|2020-03-09 09:35:00|29855|29805|29857|29807|29857|29807|29850|29800|5
1583746800000|2020-03-09 09:40:00|29860|29810|29860|29810|29860|29810|29857|29807|3
1583747400000|2020-03-09 09:50:00|29857|29807|29861|29811|29861|29811|29857|29807|9
1583747700000|2020-03-09 09:55:00|29861.5|29811.5|29862.5|29812.5|29867|29836.5|29856.5|29811.5|10
1583748000000|2020-03-09 10:00:00|29861|29811|29857.5|29807.5|29861|29811|29857.5|29807.5|7
1583748300000|2020-03-09 10:05:00|29855|29805|29855|29805|29855|29805|29852.5|29802.5|3
1583748600000|2020-03-09 10:10:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583748900000|2020-03-09 10:15:00|29875.3|29825.3|29860|29810|29875.3|29825.3|29860|29810|2
1583749200000|2020-03-09 10:20:00|29857.5|29807.5|29862.5|29812.5|29862.5|29812.5|29857.5|29807.5|2
1583749500000|2020-03-09 10:25:00|29861|29811|29857.5|29807.5|29862.5|29812.5|29857.5|29807.5|4
1583749800000|2020-03-09 10:30:00|29861.5|29811.5|29860|29810|29865.5|29815.5|29860|29810|5
1583750400000|2020-03-09 10:40:00|29867|29817|29870|29820|29870|29820|29865|29815|4
1583750700000|2020-03-09 10:45:00|29862.5|29812.5|29860|29810|29862.5|29812.5|29860|29810|2
1583751000000|2020-03-09 10:50:00|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|29857.5|29807.5|1
1583751300000|2020-03-09 10:55:00|29860|29810|29855|29805|29860|29810|29855|29805|3
1583752200000|2020-03-09 11:10:00|29857.5|29807.5|29865|29815|29865|29815|29857.5|29807.5|5
1583752500000|2020-03-09 11:15:00|29866.5|29816.5|29867|29817|29867|29817|29865.5|29815.5|3
1583752800000|2020-03-09 11:20:00|29875.9|29825.9|29855|29805|29880.8|29830.8|29854|29804|16
1583753100000|2020-03-09 11:25:00|29860.5|29810.5|29860.5|29810.5|29867.5|29817.5|29860.5|29810.5|6
1583753400000|2020-03-09 11:30:00|29863.5|29813.5|29865|29815|29865.5|29815.5|29863.5|29813.5|3
1583753700000|2020-03-09 11:35:00|29863.5|29813.5|29862.5|29812.5|29863.5|29813.5|29862.5|29812.5|2
1583754000000|2020-03-09 11:40:00|29863.5|29813.5|29867|29817|29873.5|29832.5|29852.5|29811.5|15
1583754300000|2020-03-09 11:45:00|29851.5|29831.5|29872.5|29822.5|29872.5|29832.5|29850|29822.5|7
1583754600000|2020-03-09 11:50:00|29873.5|29823.5|29869|29819|29873.5|29823.5|29866.5|29816.5|7
1583754900000|2020-03-09 11:55:00|29869.5|29819.5|29873|29823|29873|29823|29869.5|29819.5|3
1583755200000|2020-03-09 12:00:00|29872|29822|29872.5|29822.5|29875|29825|29872|29822|4
1583755500000|2020-03-09 12:05:00|29875|29825|29875|29825|29875|29825|29875|29825|1
1583755800000|2020-03-09 12:10:00|29870.5|29820.5|29872.5|29822.5|29872.5|29822.5|29870.5|29820.5|2
1583756400000|2020-03-09 12:20:00|29872|29822|29872|29822|29872|29822|29872|29822|1
1583756700000|2020-03-09 12:25:00|29869|29819|29864|29814|29871.5|29821.5|29864|29814|12
1583757000000|2020-03-09 12:30:00|29861.5|29811.5|29859|29809|29871|29821|29859|29809|9
1583757300000|2020-03-09 12:35:00|29861.5|29811.5|29861.5|29811.5|29861.5|29811.5|29861.5|29811.5|1
1583757900000|2020-03-09 12:45:00|29864.5|29814.5|29866.5|29816.5|29866.5|29816.5|29861.5|29811.5|7
1583758200000|2020-03-09 12:50:00|29864.5|29814.5|29864.5|29814.5|29864.5|29814.5|29864.5|29814.5|1
1583758500000|2020-03-09 12:55:00|29840.5|29820.5|29859.5|29809.5|29859.5|29820.5|29840.5|29801.5|6
1583758800000|2020-03-09 13:00:00|29858.6|29808.6|29858.2|29808.2|29858.6|29808.6|29854.9|29804.9|8
1583759100000|2020-03-09 13:05:00|29856.7|29806.7|29854.9|29804.9|29858.2|29808.2|29854.9|29804.9|3
1583759400000|2020-03-09 13:10:00|29860.2|29810.2|29857.8|29837.8|29863.6|29840.4|29847.7|29807.7|20
1583759700000|2020-03-09 13:15:00|29866|29816|29863|29813|29867.6|29817.6|29862.1|29812.1|10
1583760000000|2020-03-09 13:20:00|29862.9|29812.9|29866|29816|29866|29816|29862.1|29812.1|9
1583760300000|2020-03-09 13:25:00|29865.6|29815.6|29861.1|29811.1|29865.6|29815.6|29860.2|29810.2|15
1583760600000|2020-03-09 13:30:00|29863|29813|29860.2|29810.2|29866.5|29816.5|29858.7|29808.7|22
1583760900000|2020-03-09 13:35:00|29861|29811|29865.5|29815.5|29866.5|29838|29853|29810.2|15
1583761200000|2020-03-09 13:40:00|29865.6|29815.6|29861|29811|29866.5|29816.5|29861|29811|21
1583761500000|2020-03-09 13:45:00|29861.5|29811.5|29859|29809|29863|29813|29859|29809|14
1583761800000|2020-03-09 13:50:00|29858|29808|29836.1|29786.1|29860.1|29821.5|29833.7|29783.7|13
1583762100000|2020-03-09 13:55:00|29833|29813|29835|29815|29840.5|29820.5|29833|29813|7
1583762400000|2020-03-09 14:00:00|29832.5|29812.5|29837.5|29817.5|29837.5|29817.5|29832.5|29812.5|22
1583762700000|2020-03-09 14:05:00|29837.3|29817.3|29840.5|29790.5|29840.5|29817.5|29833.6|29790.5|46
1583763000000|2020-03-09 14:10:00|29840|29790|29840|29790|29845|29795|29837.6|29787.6|44
1583763300000|2020-03-09 14:15:00|29839.1|29789.1|29840|29790|29840.5|29790.5|29838.2|29788.2|15
1583763600000|2020-03-09 14:20:00|29833|29783|29835|29785|29840|29790|29830|29780|19
1583763900000|2020-03-09 14:25:00|29832|29782|29836.2|29786.2|29844.6|29794.6|29830|29780|62
1583764200000|2020-03-09 14:30:00|29838.2|29788.2|29840.7|29790.7|29843|29793|29838.2|29788.2|19
1583764500000|2020-03-09 14:35:00|29838.2|29788.2|29832.6|29782.6|29838.2|29788.2|29832.6|29782.6|7
1583764800000|2020-03-09 14:40:00|29831.6|29781.6|29822.5|29772.5|29831.6|29781.6|29813.8|29763.8|31
1583765100000|2020-03-09 14:45:00|29820|29770|29820|29770|29822.5|29772.5|29819.2|29769.2|8
1583765400000|2020-03-09 14:50:00|29817.8|29767.8|29817.3|29767.3|29820.4|29770.4|29817.3|29767.3|6
1583765700000|2020-03-09 14:55:00|29817|29767|29820.4|29770.4|29820.4|29770.4|29817|29767|5
1583766000000|2020-03-09 15:00:00|29822.7|29772.7|29819.2|29769.2|29827|29777|29818|29768|8
1583766300000|2020-03-09 15:05:00|29820.2|29770.2|29826|29776|29828|29778|29816.4|29766.4|22
1583766600000|2020-03-09 15:10:00|29825|29775|29834.8|29784.8|29835.7|29785.7|29824|29774|22
1583766900000|2020-03-09 15:15:00|29834|29784|29832.1|29782.1|29835.5|29785.5|29824.4|29774.4|19
1583767200000|2020-03-09 15:20:00|29831.1|29781.1|29831|29781|29832|29782|29828|29778|14
1583767500000|2020-03-09 15:25:00|29829.2|29779.2|29829.5|29779.5|29831.7|29781.7|29827|29777|9
1583767800000|2020-03-09 15:30:00|29831|29781|29825.8|29775.8|29831|29781|29824.5|29774.5|7
1583768100000|2020-03-09 15:35:00|29824.8|29774.8|29826|29776|29826|29776|29820.4|29770.4|19
1583768400000|2020-03-09 15:40:00|29825.7|29775.7|29828|29778|29828|29778|29824.8|29774.8|13
1583768700000|2020-03-09 15:45:00|29827|29777|29833|29783|29837|29787|29826.1|29776.1|19
1583769300000|2020-03-09 15:55:00|29831.4|29781.4|29820.8|29770.8|29836.1|29791|29811|29770.8|16
1583769600000|2020-03-09 16:00:00|29818|29768|29815.9|29765.9|29828.6|29778.6|29815.9|29765.9|13
1583769900000|2020-03-09 16:05:00|29814.9|29764.9|29813.6|29763.6|29814.9|29764.9|29810.9|29760.9|3
1583770200000|2020-03-09 16:10:00|29815|29765|29818.7|29768.7|29820.2|29770.2|29815|29765|6
1583770500000|2020-03-09 16:15:00|29819.7|29769.7|29819.7|29769.7|29819.7|29769.7|29819.7|29769.7|1
1583770800000|2020-03-09 16:20:00|29819.4|29769.4|29817.4|29767.4|29821.1|29771.1|29816.1|29766.1|12
1583771100000|2020-03-09 16:25:00|29816.1|29766.1|29818.7|29768.7|29818.7|29768.7|29811.2|29761.2|13
1583771400000|2020-03-09 16:30:00|29818.6|29768.6|29828.9|29778.9|29836.5|29786.5|29818.1|29768.1|28
1583771700000|2020-03-09 16:35:00|29829|29779|29828.9|29778.9|29831.5|29781.5|29828.9|29778.9|9
1583772000000|2020-03-09 16:40:00|29827.7|29777.7|29823.9|29773.9|29827.7|29777.7|29819|29769|9
1583772300000|2020-03-09 16:45:00|29822.4|29772.4|29822.7|29772.7|29826.4|29776.4|29818.9|29768.9|23
1583772600000|2020-03-09 16:50:00|29821.2|29771.2|29818.9|29768.9|29821.3|29771.3|29818.9|29768.9|4
1583773200000|2020-03-09 17:00:00|29819.9|29769.9|29821.5|29771.5|29821.5|29771.5|29818.9|29768.9|9
1583773500000|2020-03-09 17:05:00|29822|29772|29815.9|29765.9|29822.4|29772.4|29815.3|29765.3|17
1583773800000|2020-03-09 17:10:00|29814|29764|29810.9|29760.9|29814|29764|29810.2|29760.2|7
1583774100000|2020-03-09 17:15:00|29809|29759|29810.9|29760.9|29811.2|29761.2|29808.9|29758.9|5
1583774400000|2020-03-09 17:20:00|29811.5|29761.5|29810.9|29760.9|29811.5|29761.5|29810.9|29760.9|2
1583774700000|2020-03-09 17:25:00|29816.5|29766.5|29814|29764|29816.5|29766.5|29814|29764|2
1583775000000|2020-03-09 17:30:00|29818|29768|29818|29768|29818|29768|29818|29768|1
1583775300000|2020-03-09 17:35:00|29819|29769|29818|29768|29819|29769|29818|29768|2
1583775600000|2020-03-09 17:40:00|29818.6|29768.6|29818.6|29768.6|29818.6|29768.6|29818.6|29768.6|1
1583776200000|2020-03-09 17:50:00|29822.4|29772.4|29826.5|29776.5|29826.5|29776.5|29822.4|29772.4|4
1583776500000|2020-03-09 17:55:00|29830.9|29780.9|29831.8|29781.8|29841.5|29803.6|29823.6|29776.5|19
1583776800000|2020-03-09 18:00:00|29831.5|29781.5|29829|29779|29833|29783|29828.4|29778.4|10
1583777100000|2020-03-09 18:05:00|29830.6|29780.6|29831.5|29781.5|29831.5|29781.5|29829|29779|4
1583777400000|2020-03-09 18:10:00|29833|29783|29841.5|29791.5|29844|29794|29833|29783|28
1583777700000|2020-03-09 18:15:00|29839.2|29789.2|29831.5|29781.5|29839.2|29789.2|29826.6|29776.6|36
1583778000000|2020-03-09 18:20:00|29834.4|29784.4|29831.7|29781.7|29834.4|29784.4|29829|29779|7
1583778300000|2020-03-09 18:25:00|29831.5|29781.5|29831.5|29781.5|29836.5|29786.5|29823.1|29773.1|10
1583778600000|2020-03-09 18:30:00|29829|29779|29829|29779|29829|29779|29829|29779|1
1583778900000|2020-03-09 18:35:00|29831.2|29781.2|29826.7|29776.7|29831.7|29781.7|29826.7|29776.7|4
1583779200000|2020-03-09 18:40:00|29826.3|29776.3|29825.6|29775.6|29826.3|29776.3|29825.6|29775.6|2
1583779500000|2020-03-09 18:45:00|29819.3|29769.3|29817.1|29767.1|29819.7|29769.7|29817.1|29767.1|4
1583780100000|2020-03-09 18:55:00|29816.7|29766.7|29814.2|29764.2|29816.7|29766.7|29812.2|29762.2|3
1583780400000|2020-03-09 19:00:00|29814.1|29764.1|29809.8|29759.8|29815|29765|29809.8|29759.8|24
1583780700000|2020-03-09 19:05:00|29810.3|29760.3|29818.7|29768.7|29818.7|29768.7|29810.3|29760.3|5
1583781000000|2020-03-09 19:10:00|29818.5|29768.5|29810.1|29760.1|29818.5|29768.5|29810.1|29760.1|6
1583781300000|2020-03-09 19:15:00|29812.5|29762.5|29813.4|29763.4|29813.4|29763.4|29812.5|29762.5|2
1583781600000|2020-03-09 19:20:00|29815.3|29765.3|29810.9|29760.9|29815.8|29765.8|29810.9|29760.9|3
1583781900000|2020-03-09 19:25:00|29810.4|29760.4|29809.2|29759.2|29810.9|29760.9|29809.2|29759.2|4
1583782200000|2020-03-09 19:30:00|29808.2|29758.2|29802.5|29752.5|29811.9|29761.9|29801.5|29751.5|17
1583782800000|2020-03-09 19:40:00|29802|29752|29810.8|29760.8|29810.8|29760.8|29802|29752|8
1583783400000|2020-03-09 19:50:00|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|1
1583783700000|2020-03-09 19:55:00|29808|29758|29804.5|29754.5|29808|29758|29800|29750|5
1583811000000|2020-03-10 03:30:00|29755|29735|29716.5|29666.5|29755|29735|29698.5|29666|37
1583811300000|2020-03-10 03:35:00|29716|29666|29708.5|29658.5|29717.5|29682.5|29685|29648|60
1583811600000|2020-03-10 03:40:00|29703|29653|29692.5|29642.5|29709.5|29678|29682.4|29642.5|37
1583811900000|2020-03-10 03:45:00|29691|29641|29660|29610|29691|29644.5|29648|29610|62
1583812200000|2020-03-10 03:50:00|29649.5|29629.5|29665.8|29645.8|29680|29645.8|29644.8|29607|33
1583812500000|2020-03-10 03:55:00|29666.8|29646.8|29680|29630|29680|29646.8|29666.8|29630|2
1583812800000|2020-03-10 04:00:00|29683.4|29633.4|29680|29630|29695|29645|29680|29630|19
1583813100000|2020-03-10 04:05:00|29679.3|29629.3|29680|29630|29685|29635|29677.5|29627.5|10
1583813400000|2020-03-10 04:10:00|29682.5|29632.5|29680|29630|29682.5|29632.5|29680|29630|2
1583813700000|2020-03-10 04:15:00|29679.5|29629.5|29681.5|29631.5|29684|29634|29679|29629|9
1583814000000|2020-03-10 04:20:00|29681|29631|29696|29646|29696.5|29659.5|29668|29629.5|18
1583814300000|2020-03-10 04:25:00|29696.5|29646.5|29689.5|29639.5|29699|29660|29670.5|29634|26
1583814600000|2020-03-10 04:30:00|29690|29640|29695|29645|29700.5|29658.5|29670.4|29632.5|27
1583814900000|2020-03-10 04:35:00|29692.7|29642.7|29698.5|29648.5|29698.5|29659.5|29672|29639|26
1583815200000|2020-03-10 04:40:00|29698|29648|29686|29666|29698.5|29666|29684.5|29648|5
1583815500000|2020-03-10 04:45:00|29686.5|29666.5|29688|29668|29703|29668|29675|29650.5|17
1583815800000|2020-03-10 04:50:00|29678|29658|29685|29665|29687|29667|29672|29652|13
1583816100000|2020-03-10 04:55:00|29680.5|29660.5|29693.5|29643.5|29693.5|29660.5|29676.4|29637.5|6
1583816400000|2020-03-10 05:00:00|29692|29642|29650.5|29630.5|29692|29646.8|29650.1|29626|28
1583816700000|2020-03-10 05:05:00|29656|29636|29663.5|29643.5|29682.5|29645|29655.5|29623.6|18
1583817000000|2020-03-10 05:10:00|29664|29644|29665|29645|29665.5|29645.5|29664|29644|5
1583817300000|2020-03-10 05:15:00|29664.5|29644.5|29654.5|29634.5|29672|29644.5|29652.5|29621.5|19
1583817600000|2020-03-10 05:20:00|29655.5|29635.5|29652|29632|29666|29638|29651|29614.5|32
1583817900000|2020-03-10 05:25:00|29666|29616|29662|29642|29672|29647.5|29651.8|29616|35
1583818200000|2020-03-10 05:30:00|29678|29628|29689.1|29639.1|29690.5|29653.1|29664.5|29627.7|30
1583818500000|2020-03-10 05:35:00|29690.1|29640.1|29697|29677|29697|29677|29673.5|29640.1|40
1583818800000|2020-03-10 05:40:00|29705|29685|29708|29688|29722|29689.8|29705|29667.7|15
1583819100000|2020-03-10 05:45:00|29721|29671|29708|29688|29721|29697.5|29706.8|29671|22
1583819400000|2020-03-10 05:50:00|29708.5|29688.5|29707.5|29687.5|29710.5|29690.5|29704|29684|22
1583819700000|2020-03-10 05:55:00|29708.5|29688.5|29692|29672|29709|29689|29691|29671|24
1583820000000|2020-03-10 06:00:00|29691.5|29671.5|29687.5|29667.5|29692|29672|29674.5|29654.5|33
1583820300000|2020-03-10 06:05:00|29688|29668|29702|29682|29704.5|29684.5|29688|29668|32
1583820600000|2020-03-10 06:10:00|29703|29683|29716.5|29696.5|29725.5|29705.5|29703|29683|54
1583820900000|2020-03-10 06:15:00|29717|29697|29725.5|29705.5|29728|29708|29716|29696|24
1583821200000|2020-03-10 06:20:00|29724.5|29704.5|29709|29689|29725.5|29705.5|29707.5|29687.5|27
1583821500000|2020-03-10 06:25:00|29708|29688|29706|29686|29710.5|29690.5|29704|29684|15
1583821800000|2020-03-10 06:30:00|29704.5|29684.5|29697.5|29677.5|29713.5|29693.5|29691.5|29671.5|30
1583822100000|2020-03-10 06:35:00|29699.5|29679.5|29718.5|29698.5|29718.5|29698.5|29699.5|29679.5|14
1583822400000|2020-03-10 06:40:00|29719|29699|29716|29696|29724|29704|29713.5|29693.5|28
1583822700000|2020-03-10 06:45:00|29717|29697|29725.5|29705.5|29727.5|29707.5|29717|29697|34
1583823000000|2020-03-10 06:50:00|29726.5|29706.5|29723|29703|29726.5|29706.5|29721|29701|19
1583823300000|2020-03-10 06:55:00|29722.5|29702.5|29725.5|29705.5|29728|29708|29719.5|29699.5|30
1583823600000|2020-03-10 07:00:00|29723|29703|29720|29700|29729|29709|29715|29695|36
1583823900000|2020-03-10 07:05:00|29722.5|29702.5|29751.5|29701.5|29752|29718|29722|29692|28
1583824200000|2020-03-10 07:10:00|29751|29701|29734.5|29714.5|29752|29715|29733.5|29698|15
1583824500000|2020-03-10 07:15:00|29734|29714|29737.5|29717.5|29740|29720|29733|29713|18
1583824800000|2020-03-10 07:20:00|29738|29718|29729.5|29709.5|29745|29718|29721.5|29689.5|47
1583825100000|2020-03-10 07:25:00|29746|29696|29724.5|29704.5|29749.5|29712|29724.5|29688|41
1583825400000|2020-03-10 07:30:00|29724.9|29704.9|29748.8|29698.8|29756.5|29718|29722.4|29686.4|39
1583825700000|2020-03-10 07:35:00|29749.8|29699.8|29748.8|29698.8|29749.8|29699.8|29748.8|29698.8|2
1583826000000|2020-03-10 07:40:00|29748.4|29698.4|29731.1|29681.1|29748.8|29698.8|29731.1|29681.1|16
1583826300000|2020-03-10 07:45:00|29731|29681|29732.3|29682.3|29732.3|29682.3|29730.4|29680.4|15
1583826600000|2020-03-10 07:50:00|29722|29702|29738.3|29688.3|29742.9|29702|29722|29688.3|20
1583826900000|2020-03-10 07:55:00|29739|29689|29743.3|29693.3|29743.3|29693.3|29738.3|29688.3|18
1583827200000|2020-03-10 08:00:00|29743.9|29693.9|29750.9|29700.9|29750.9|29714.9|29730.2|29692.1|24
1583827500000|2020-03-10 08:05:00|29747.8|29697.8|29743.8|29693.8|29748.5|29698.5|29737.1|29687.1|27
1583827800000|2020-03-10 08:10:00|29743|29693|29745|29695|29745|29695|29742.5|29692.5|7
1583828100000|2020-03-10 08:15:00|29743.2|29693.2|29753|29703|29753|29715|29735|29692.5|10
1583828400000|2020-03-10 08:20:00|29752.5|29702.5|29761.5|29711.5|29764|29714|29752.5|29702.5|12
1583828700000|2020-03-10 08:25:00|29761|29711|29768|29718|29768|29718|29761|29711|5
1583829000000|2020-03-10 08:30:00|29765|29715|29765|29715|29765|29715|29765|29715|1
1583829300000|2020-03-10 08:35:00|29770|29720|29770|29720|29770|29720|29770|29720|1
1583829600000|2020-03-10 08:40:00|29777|29727|29774.5|29724.5|29783|29733|29772.5|29722.5|12
1583829900000|2020-03-10 08:45:00|29774|29724|29786|29736|29790.5|29740.5|29773.5|29723.5|13
1583830200000|2020-03-10 08:50:00|29783.2|29733.2|29783.5|29733.5|29785.5|29735.5|29782.5|29732.5|14
1583830500000|2020-03-10 08:55:00|29786|29736|29786|29736|29788.5|29738.5|29783.5|29733.5|6
1583830800000|2020-03-10 09:00:00|29785.5|29735.5|29787.5|29737.5|29792.5|29742.5|29785|29735|9
1583831100000|2020-03-10 09:05:00|29790|29740|29787.5|29737.5|29790|29740|29785|29735|3
1583831400000|2020-03-10 09:10:00|29785|29735|29786|29736|29792.5|29742.5|29785|29735|5
1583831700000|2020-03-10 09:15:00|29788|29738|29788|29738|29788.5|29738.5|29788|29738|3
1583832000000|2020-03-10 09:20:00|29784.5|29734.5|29776.5|29726.5|29786.5|29736.5|29776.5|29726.5|14
1583832600000|2020-03-10 09:30:00|29772|29722|29768|29718|29772|29722|29768|29718|2
1583832900000|2020-03-10 09:35:00|29768.5|29718.5|29756.3|29706.3|29773.5|29723.5|29756.3|29706.3|16
1583833200000|2020-03-10 09:40:00|29756.8|29706.8|29763.5|29713.5|29763.5|29713.5|29756.8|29706.8|3
1583833500000|2020-03-10 09:45:00|29761.5|29711.5|29761.5|29711.5|29761.5|29711.5|29761.5|29711.5|1
1583833800000|2020-03-10 09:50:00|29758.5|29708.5|29761.5|29711.5|29761.5|29711.5|29758.5|29708.5|2
1583834100000|2020-03-10 09:55:00|29763.5|29713.5|29771.5|29721.5|29771.5|29721.5|29763.5|29713.5|4
1583834400000|2020-03-10 10:00:00|29773|29723|29773|29723|29773.5|29723.5|29773|29723|3
1583834700000|2020-03-10 10:05:00|29775|29725|29788|29738|29788|29738|29775|29725|11
1583835000000|2020-03-10 10:10:00|29780|29760|29784|29734|29804|29760|29780|29733|7
1583835300000|2020-03-10 10:15:00|29785|29735|29794|29744|29799|29756.5|29776.5|29735|17
1583835600000|2020-03-10 10:20:00|29795|29745|29797.5|29747.5|29797.5|29747.5|29795|29745|4
1583835900000|2020-03-10 10:25:00|29803|29753|29803|29753|29805|29755|29802.5|29752.5|5
1583836200000|2020-03-10 10:30:00|29802.5|29752.5|29800.5|29750.5|29802.5|29752.5|29800|29750|4
1583836500000|2020-03-10 10:35:00|29800|29750|29800.5|29750.5|29800.5|29750.5|29797|29747|6
1583836800000|2020-03-10 10:40:00|29799.5|29749.5|29790|29740|29799.5|29749.5|29790|29740|7
1583837100000|2020-03-10 10:45:00|29790.5|29740.5|29792|29742|29792|29742|29790.5|29740.5|2
1583837400000|2020-03-10 10:50:00|29793|29743|29797.5|29747.5|29800|29750|29792|29742|10
1583837700000|2020-03-10 10:55:00|29800.5|29750.5|29800.5|29750.5|29801.5|29751.5|29800.5|29750.5|4
1583838000000|2020-03-10 11:00:00|29797|29747|29802.5|29752.5|29805.5|29755.5|29790|29740|12
1583838300000|2020-03-10 11:05:00|29803.5|29753.5|29807|29757|29810|29760|29803.5|29753.5|11
1583838600000|2020-03-10 11:10:00|29797|29747|29795.5|29745.5|29797|29747|29795.5|29745.5|2
1583838900000|2020-03-10 11:15:00|29805|29755|29795|29745|29805|29755|29795|29745|6
1583839200000|2020-03-10 11:20:00|29794.5|29744.5|29797|29747|29797.5|29747.5|29794.5|29744.5|5
1583839500000|2020-03-10 11:25:00|29796|29746|29790.5|29740.5|29796|29746|29786.5|29736.5|6
1583839800000|2020-03-10 11:30:00|29795.5|29745.5|29796.5|29746.5|29796.5|29746.5|29795.5|29745.5|3
1583840100000|2020-03-10 11:35:00|29797|29747|29800.5|29750.5|29800.5|29750.5|29797|29747|4
1583840400000|2020-03-10 11:40:00|29796.5|29746.5|29796.5|29746.5|29797.5|29747.5|29796.5|29746.5|4
1583841000000|2020-03-10 11:50:00|29799|29749|29800|29750|29800.5|29750.5|29799|29749|4
1583841900000|2020-03-10 12:05:00|29797|29747|29800.5|29750.5|29800.5|29750.5|29797|29747|3
1583842200000|2020-03-10 12:10:00|29800|29750|29802.5|29752.5|29802.5|29752.5|29800|29750|2
1583842500000|2020-03-10 12:15:00|29803|29753|29802.5|29752.5|29812|29762|29802.5|29752.5|12
1583842800000|2020-03-10 12:20:00|29803.5|29753.5|29802.5|29752.5|29803.5|29753.5|29802.5|29752.5|2
1583843100000|2020-03-10 12:25:00|29799|29749|29795|29745|29800|29750|29795|29745|5
1583843400000|2020-03-10 12:30:00|29795.5|29745.5|29795|29745|29795.5|29745.5|29794.5|29744.5|4
1583843700000|2020-03-10 12:35:00|29796.5|29746.5|29796.5|29746.5|29796.5|29746.5|29796.5|29746.5|1
1583844000000|2020-03-10 12:40:00|29795|29745|29796.5|29746.5|29796.5|29746.5|29795|29745|4
1583844300000|2020-03-10 12:45:00|29795|29745|29796.5|29746.5|29796.5|29746.5|29793.5|29743.5|4
1583844600000|2020-03-10 12:50:00|29795|29745|29793.5|29743.5|29799.5|29749.5|29793.5|29743.5|11
1583844900000|2020-03-10 12:55:00|29795|29745|29795|29745|29795|29745|29795|29745|1
1583845200000|2020-03-10 13:00:00|29795.1|29745.1|29809.2|29759.2|29809.2|29759.2|29795.1|29745.1|7
1583845500000|2020-03-10 13:05:00|29805|29755|29802.5|29752.5|29805|29755|29801|29751|3
1583846100000|2020-03-10 13:15:00|29805.1|29755.1|29810|29760|29810|29760|29805|29755|4
1583846400000|2020-03-10 13:20:00|29807.5|29757.5|29805|29755|29807.5|29757.5|29795|29745|23
1583846700000|2020-03-10 13:25:00|29802|29752|29805|29755|29805|29755|29795.8|29745.8|10
1583847000000|2020-03-10 13:30:00|29802.5|29752.5|29794.4|29744.4|29802.5|29752.5|29792.5|29742.5|11
1583847300000|2020-03-10 13:35:00|29794.5|29744.5|29795|29745|29800|29750|29791.2|29741.2|20
1583847600000|2020-03-10 13:40:00|29792.5|29742.5|29792.5|29742.5|29792.5|29742.5|29792.5|29742.5|1
1583847900000|2020-03-10 13:45:00|29794|29744|29800|29750|29800|29764.8|29784.8|29744|9
1583848200000|2020-03-10 13:50:00|29799.5|29749.5|29798.5|29748.5|29799.5|29749.5|29798|29748|5
1583848500000|2020-03-10 13:55:00|29798.6|29748.6|29778.7|29758.7|29800.2|29762.5|29777|29748.6|27
1583848800000|2020-03-10 14:00:00|29777.2|29757.2|29772.5|29752.5|29795|29758.5|29772.5|29742.5|16
1583849100000|2020-03-10 14:05:00|29771|29751|29787.5|29737.5|29789.5|29752.5|29764.5|29737.5|14
1583849400000|2020-03-10 14:10:00|29790|29740|29788.6|29738.6|29790.6|29740.6|29788.6|29738.6|4
1583849700000|2020-03-10 14:15:00|29790|29740|29796.5|29746.5|29807.5|29757.5|29790|29740|39
1583850000000|2020-03-10 14:20:00|29799|29749|29801.5|29751.5|29801.5|29751.5|29799|29749|2
1583850300000|2020-03-10 14:25:00|29804|29754|29804|29754|29804|29754|29804|29754|1
1583850600000|2020-03-10 14:30:00|29804.5|29754.5|29799|29779|29811.5|29781.5|29799|29754|10
1583850900000|2020-03-10 14:35:00|29801.5|29781.5|29814.4|29764.4|29816.9|29781.5|29801.5|29764.4|3
1583851200000|2020-03-10 14:40:00|29797.9|29777.9|29799|29779|29801.5|29781.5|29797.9|29777.9|3
1583851500000|2020-03-10 14:45:00|29815.4|29765.4|29815.4|29765.4|29815.4|29765.4|29815.4|29765.4|1
1583851800000|2020-03-10 14:50:00|29817.5|29767.5|29818.5|29768.5|29820.3|29770.3|29815.4|29765.4|6
1583852100000|2020-03-10 14:55:00|29815.4|29765.4|29821.5|29771.5|29821.5|29788.5|29808.2|29765.4|14
1583852400000|2020-03-10 15:00:00|29824.5|29774.5|29824.5|29774.5|29838.5|29788.5|29822.8|29772.8|11
1583852700000|2020-03-10 15:05:00|29823.5|29773.5|29819.5|29769.5|29823.5|29773.5|29816.9|29766.9|10
1583853000000|2020-03-10 15:10:00|29819.8|29769.8|29817.5|29767.5|29819.8|29769.8|29816.5|29766.5|3
1583853300000|2020-03-10 15:15:00|29816.9|29766.9|29816.9|29766.9|29817.5|29767.5|29816|29766|5
1583853600000|2020-03-10 15:20:00|29817.5|29767.5|29822.5|29772.5|29823|29773|29817.5|29767.5|14
1583853900000|2020-03-10 15:25:00|29811.5|29791.5|29824.5|29774.5|29831|29791.5|29811.5|29771.5|14
1583854200000|2020-03-10 15:30:00|29824.8|29774.8|29824|29774|29830|29780|29824|29774|7
1583854500000|2020-03-10 15:35:00|29823.8|29773.8|29821.5|29771.5|29824|29774|29820.9|29770.9|16
1583854800000|2020-03-10 15:40:00|29822.5|29772.5|29819|29769|29824|29774|29817|29767|7
1583855100000|2020-03-10 15:45:00|29818.8|29768.8|29810.9|29760.9|29818.8|29777.5|29796.8|29760.5|22
1583855400000|2020-03-10 15:50:00|29811|29761|29815.5|29765.5|29815.9|29778|29797.5|29761|17
1583855700000|2020-03-10 15:55:00|29817.5|29767.5|29817.5|29767.5|29817.5|29767.5|29817.5|29767.5|1
1583856000000|2020-03-10 16:00:00|29818|29768|29799.8|29779.8|29818.5|29790.5|29798.8|29768|11
1583856300000|2020-03-10 16:05:00|29812.8|29762.8|29815.3|29765.3|29819.8|29769.8|29812.8|29762.8|12
1583856600000|2020-03-10 16:10:00|29815.4|29765.4|29808.8|29758.8|29815.6|29775.3|29795.3|29758.3|43
1583856900000|2020-03-10 16:15:00|29809|29759|29801.5|29751.5|29809|29759|29789.5|29739.5|24
1583857200000|2020-03-10 16:20:00|29800.8|29750.8|29780.5|29760.5|29800.8|29763|29777.3|29727.3|28
1583857500000|2020-03-10 16:25:00|29781.5|29761.5|29787.5|29767.5|29797.5|29770.5|29775.5|29741.5|20
1583857800000|2020-03-10 16:30:00|29786.5|29766.5|29791.5|29771.5|29807.5|29771.5|29782.5|29749|14
1583858100000|2020-03-10 16:35:00|29792.5|29772.5|29808|29758|29808|29772.5|29790.5|29757|5
1583858400000|2020-03-10 16:40:00|29808.8|29758.8|29816|29766|29822|29772|29807.5|29757.5|22
1583858700000|2020-03-10 16:45:00|29819|29769|29822|29772|29822.4|29772.4|29819|29769|4
1583859000000|2020-03-10 16:50:00|29822.4|29772.4|29834|29784|29834|29784|29822|29772|8
1583859300000|2020-03-10 16:55:00|29835|29785|29839|29789|29839|29789|29834|29784|9
1583859600000|2020-03-10 17:00:00|29840|29790|29842|29792|29842.3|29806.5|29826.5|29788|11
1583859900000|2020-03-10 17:05:00|29840.5|29790.5|29837|29787|29842|29804.5|29824.5|29787|10
1583860200000|2020-03-10 17:10:00|29834|29784|29831.2|29781.2|29834|29795.5|29812.5|29778|8
1583860800000|2020-03-10 17:20:00|29830.4|29780.4|29830.4|29780.4|29830.4|29780.4|29830.4|29780.4|1
1583861100000|2020-03-10 17:25:00|29831.4|29781.4|29837|29787|29837|29787|29831.4|29781.4|3
1583861400000|2020-03-10 17:30:00|29836.7|29786.7|29839|29789|29842.4|29792.4|29836.7|29786.7|11
1583861700000|2020-03-10 17:35:00|29838|29788|29837|29787|29838|29788|29834|29784|13
1583862000000|2020-03-10 17:40:00|29835.5|29785.5|29837|29787|29837.4|29787.4|29834|29784|7
1583862300000|2020-03-10 17:45:00|29835.5|29785.5|29842|29792|29842|29804.5|29824.5|29783.7|12
1583862900000|2020-03-10 17:55:00|29842.4|29792.4|29842.8|29792.8|29843.4|29793.4|29842.4|29792.4|3
1583863200000|2020-03-10 18:00:00|29843.4|29793.4|29842|29792|29849.8|29808.6|29828.6|29785.7|27
1583863500000|2020-03-10 18:05:00|29824.5|29804.5|29813.3|29793.3|29836.2|29804.5|29813.3|29784|8
1583863800000|2020-03-10 18:10:00|29834.3|29784.3|29837|29787|29839|29789|29834.3|29784.3|7
1583864400000|2020-03-10 18:20:00|29814.1|29794.1|29822.3|29772.3|29823.9|29794.1|29810|29772.3|6
1583864700000|2020-03-10 18:25:00|29820.3|29770.3|29822.3|29772.3|29822.3|29772.3|29820.3|29770.3|18
1583865000000|2020-03-10 18:30:00|29821.3|29771.3|29821.3|29771.3|29821.3|29771.3|29821.3|29771.3|1
1583865600000|2020-03-10 18:40:00|29820|29770|29814.5|29764.5|29820|29770|29814.5|29764.5|4
1583865900000|2020-03-10 18:45:00|29815|29765|29815|29765|29815|29765|29815|29765|1
1583866200000|2020-03-10 18:50:00|29814.5|29764.5|29813.5|29763.5|29814.5|29764.5|29812|29762|11
1583866500000|2020-03-10 18:55:00|29812.5|29762.5|29815|29765|29815|29765|29812.5|29762.5|2
1583866800000|2020-03-10 19:00:00|29813|29763|29811.5|29761.5|29813|29763|29811|29761|6
1583867100000|2020-03-10 19:05:00|29790.3|29770.3|29803|29753|29811.3|29770.3|29782|29753|13
1583867400000|2020-03-10 19:10:00|29808.9|29758.9|29791.5|29741.5|29808.9|29767|29779.5|29741.5|22
1583867700000|2020-03-10 19:15:00|29788.9|29738.9|29783|29733|29788.9|29738.9|29783|29733|3
1583868000000|2020-03-10 19:20:00|29781.5|29731.5|29781.5|29731.5|29783.8|29733.8|29781|29731|11
1583868300000|2020-03-10 19:25:00|29781|29731|29791.2|29741.2|29791.2|29741.2|29781|29731|9
1583868600000|2020-03-10 19:30:00|29801|29751|29793|29743|29801.8|29751.8|29787.5|29737.5|17
1583868900000|2020-03-10 19:35:00|29796|29746|29782.5|29732.5|29796|29746|29782.5|29732.5|9
1583869200000|2020-03-10 19:40:00|29781.5|29731.5|29780.5|29730.5|29782.5|29732.5|29780.5|29730.5|4
1583869500000|2020-03-10 19:45:00|29780|29730|29780|29730|29780|29730|29778|29728|5
1583869800000|2020-03-10 19:50:00|29778.5|29728.5|29783|29733|29783|29733|29775|29725|16
1583870100000|2020-03-10 19:55:00|29792.3|29742.3|29783|29733|29792.3|29742.3|29780.2|29730.2|14
1583897400000|2020-03-11 03:30:00|29804.5|29784.5|29804.5|29784.5|29808|29788|29804.5|29784.5|15
1583897700000|2020-03-11 03:35:00|29805.5|29785.5|29797.5|29777.5|29806.5|29786.5|29796.5|29776.5|18
1583898000000|2020-03-11 03:40:00|29798|29778|29786.5|29766.5|29805.5|29785.5|29784.5|29764.5|13
1583898300000|2020-03-11 03:45:00|29787|29767|29784.5|29764.5|29787|29767|29783.5|29763.5|9
1583898600000|2020-03-11 03:50:00|29785|29765|29780.5|29760.5|29790.5|29770.5|29778.5|29758.5|18
1583898900000|2020-03-11 03:55:00|29782.5|29762.5|29780.5|29760.5|29782.5|29762.5|29780.5|29760.5|3
1583899200000|2020-03-11 04:00:00|29781|29761|29777.5|29757.5|29782|29762|29777|29757|9
1583899500000|2020-03-11 04:05:00|29778.5|29758.5|29785.5|29765.5|29790|29770|29778.5|29758.5|15
1583899800000|2020-03-11 04:10:00|29785|29765|29786|29766|29788.5|29768.5|29785|29765|8
1583900100000|2020-03-11 04:15:00|29785.5|29765.5|29788.5|29768.5|29788.5|29768.5|29785|29765|14
1583900400000|2020-03-11 04:20:00|29789.5|29769.5|29792.5|29772.5|29793.5|29773.5|29789.5|29769.5|9
1583900700000|2020-03-11 04:25:00|29792|29772|29795|29775|29803|29783|29792|29772|21
1583901000000|2020-03-11 04:30:00|29795.5|29775.5|29795|29775|29796|29776|29795|29775|3
1583901300000|2020-03-11 04:35:00|29795.5|29775.5|29795.5|29775.5|29796.5|29776.5|29795|29775|9
1583901600000|2020-03-11 04:40:00|29796|29776|29796|29776|29796|29776|29796|29776|1
1583901900000|2020-03-11 04:45:00|29797|29777|29797|29777|29798.5|29778.5|29797|29777|17
1583902200000|2020-03-11 04:50:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1583902500000|2020-03-11 04:55:00|29796|29776|29797|29777|29800.5|29780.5|29795.5|29775.5|16
1583902800000|2020-03-11 05:00:00|29796.5|29776.5|29804.5|29784.5|29806|29786|29796.5|29776.5|17
1583903100000|2020-03-11 05:05:00|29805.5|29785.5|29807|29787|29810.5|29790.5|29805.5|29785.5|8
1583903400000|2020-03-11 05:10:00|29806|29786|29807|29787|29807|29787|29806|29786|2
1583903700000|2020-03-11 05:15:00|29809|29789|29813.5|29793.5|29813.5|29793.5|29809|29789|9
1583904000000|2020-03-11 05:20:00|29814|29794|29821.4|29801.4|29830|29810|29814|29794|29
1583904300000|2020-03-11 05:25:00|29823.5|29803.5|29814|29794|29823.8|29803.8|29813|29793|11
1583904600000|2020-03-11 05:30:00|29814.5|29794.5|29815.5|29795.5|29816.5|29796.5|29813.5|29793.5|12
1583904900000|2020-03-11 05:35:00|29816|29796|29816.5|29796.5|29817.5|29797.5|29816|29796|4
1583905200000|2020-03-11 05:40:00|29817.5|29797.5|29826|29806|29826.5|29806.5|29816.5|29796.5|14
1583905500000|2020-03-11 05:45:00|29829.2|29809.2|29835|29815|29836.7|29816.7|29829.2|29809.2|21
1583905800000|2020-03-11 05:50:00|29837.5|29817.5|29835|29815|29837.5|29817.5|29835|29815|2
1583906100000|2020-03-11 05:55:00|29835.6|29815.6|29847|29827|29864.5|29830|29833.3|29813|31
1583906400000|2020-03-11 06:00:00|29845.4|29825.4|29833.9|29813.9|29856|29836|29828|29808|88
1583906700000|2020-03-11 06:05:00|29834|29814|29838|29818|29838|29818|29826.5|29806.5|28
1583907000000|2020-03-11 06:10:00|29838.5|29818.5|29843|29823|29843.5|29823.5|29836.5|29816.5|33
1583907300000|2020-03-11 06:15:00|29842.5|29822.5|29821.3|29801.3|29842.5|29822.5|29819|29799|37
1583907600000|2020-03-11 06:20:00|29820.8|29800.8|29818.5|29798.5|29821|29801|29817|29797|22
1583907900000|2020-03-11 06:25:00|29818|29798|29803.5|29783.5|29819.5|29799.5|29802|29782|49
1583908200000|2020-03-11 06:30:00|29804|29784|29805|29785|29814.5|29794.5|29802.5|29782.5|20
1583908500000|2020-03-11 06:35:00|29805.5|29785.5|29810|29790|29812|29792|29804.5|29784.5|12
1583908800000|2020-03-11 06:40:00|29810.5|29790.5|29817.5|29797.5|29820|29800|29810.5|29790.5|19
1583909100000|2020-03-11 06:45:00|29815|29795|29815.5|29795.5|29815.5|29795.5|29814|29794|6
1583909400000|2020-03-11 06:50:00|29814.5|29794.5|29827.5|29807.5|29827.5|29807.5|29813|29793|36
1583909700000|2020-03-11 06:55:00|29829.5|29809.5|29829.5|29809.5|29829.8|29809.8|29827.5|29807.5|10
1583910000000|2020-03-11 07:00:00|29828.5|29808.5|29824.4|29804.4|29828.5|29808.5|29821|29801|37
1583910300000|2020-03-11 07:05:00|29825.5|29805.5|29823.8|29803.8|29827.8|29807.8|29821|29801|48
1583910600000|2020-03-11 07:10:00|29822.8|29802.8|29819.5|29799.5|29823.5|29803.5|29814.5|29794.5|23
1583910900000|2020-03-11 07:15:00|29819.9|29799.9|29808.4|29788.4|29820|29800|29805.8|29785.8|54
1583911200000|2020-03-11 07:20:00|29808.5|29788.5|29798.5|29778.5|29811|29791|29798.5|29778.5|47
1583911500000|2020-03-11 07:25:00|29799.2|29779.2|29793.8|29773.8|29809.5|29789.5|29792.8|29772.8|25
1583911800000|2020-03-11 07:30:00|29794.2|29774.2|29791.5|29771.5|29801.5|29781.5|29791|29771|18
1583912100000|2020-03-11 07:35:00|29792.2|29772.2|29802.8|29782.8|29806.5|29786.5|29790.5|29770.5|19
1583912400000|2020-03-11 07:40:00|29800.8|29780.8|29800.3|29780.3|29802.6|29782.6|29797.8|29777.8|14
1583912700000|2020-03-11 07:45:00|29799.8|29779.8|29797.8|29777.8|29799.8|29779.8|29797.1|29777.1|29
1583913000000|2020-03-11 07:50:00|29797.9|29777.9|29792.8|29772.8|29797.9|29777.9|29792.8|29772.8|36
1583913300000|2020-03-11 07:55:00|29790.4|29770.4|29796.8|29746.8|29796.8|29770.4|29790.4|29746.8|2
1583913600000|2020-03-11 08:00:00|29783.3|29763.3|29795.5|29745.5|29798.5|29763.3|29783.3|29744.5|7
1583913900000|2020-03-11 08:05:00|29794|29744|29786.5|29736.5|29794|29744|29786.5|29736.5|4
1583914500000|2020-03-11 08:15:00|29784.5|29734.5|29773.5|29723.5|29784.5|29734.5|29769.2|29719.2|8
1583914800000|2020-03-11 08:20:00|29774.5|29724.5|29786|29736|29786|29736|29773.5|29723.5|9
1583915100000|2020-03-11 08:25:00|29788.5|29738.5|29790|29740|29794|29744|29788.5|29738.5|4
1583915400000|2020-03-11 08:30:00|29791.6|29741.6|29793.5|29743.5|29793.8|29743.8|29791.6|29741.6|5
1583915700000|2020-03-11 08:35:00|29794|29744|29796.5|29746.5|29809|29759|29794|29744|6
1583916300000|2020-03-11 08:45:00|29794.5|29744.5|29799.5|29749.5|29804|29754|29794.5|29744.5|7
1583916600000|2020-03-11 08:50:00|29797|29747|29799.5|29749.5|29807|29757|29797|29747|6
1583916900000|2020-03-11 08:55:00|29802|29752|29802|29752|29804.5|29754.5|29802|29752|3
1583917500000|2020-03-11 09:05:00|29812|29762|29812|29762|29812|29762|29812|29762|1
1583917800000|2020-03-11 09:10:00|29816.5|29766.5|29819|29769|29819|29769|29816.5|29766.5|2
1583918100000|2020-03-11 09:15:00|29824|29774|29821.5|29771.5|29826.5|29776.5|29819|29769|7
1583918400000|2020-03-11 09:20:00|29826.5|29776.5|29814|29764|29839|29789|29814|29764|5
1583918700000|2020-03-11 09:25:00|29816.5|29766.5|29816.5|29766.5|29816.5|29766.5|29816.5|29766.5|1
1583919000000|2020-03-11 09:30:00|29821.5|29771.5|29821.5|29771.5|29821.5|29771.5|29821.5|29771.5|1
1583919300000|2020-03-11 09:35:00|29808.5|29758.5|29810.9|29760.9|29822|29772|29808.5|29758.5|9
1583919600000|2020-03-11 09:40:00|29811|29761|29830|29780|29830|29780|29811|29761|8
1583919900000|2020-03-11 09:45:00|29830.5|29780.5|29830.5|29780.5|29830.5|29780.5|29830.5|29780.5|1
1583920200000|2020-03-11 09:50:00|29822.5|29772.5|29823|29773|29830|29780|29822.5|29772.5|3
1583920500000|2020-03-11 09:55:00|29818|29768|29810.5|29760.5|29819|29769|29810.5|29760.5|10
1583921100000|2020-03-11 10:05:00|29812.5|29762.5|29810.5|29760.5|29812.5|29762.5|29810.5|29760.5|2
1583921400000|2020-03-11 10:10:00|29813|29763|29813|29763|29813|29763|29813|29763|1
1583921700000|2020-03-11 10:15:00|29802|29782|29833.5|29783.5|29833.5|29801.5|29802|29782|5
1583922000000|2020-03-11 10:20:00|29850|29800|29842.2|29792.2|29850|29800|29814.5|29777|10
1583922300000|2020-03-11 10:25:00|29840|29790|29840|29790|29840|29790|29840|29790|1
1583922600000|2020-03-11 10:30:00|29825|29775|29825|29775|29825|29775|29822|29772|3
1583923500000|2020-03-11 10:45:00|29820|29770|29820|29770|29820|29770|29820|29770|1
1583923800000|2020-03-11 10:50:00|29815|29765|29800|29750|29815|29765|29800|29750|6
1583924100000|2020-03-11 10:55:00|29797|29747|29797|29747|29797|29747|29797|29747|1
1583924400000|2020-03-11 11:00:00|29802|29752|29805|29755|29805|29755|29802|29752|2
1583925000000|2020-03-11 11:10:00|29810|29760|29810|29760|29810|29760|29810|29760|1
1583925900000|2020-03-11 11:25:00|29803.9|29783.9|29810|29760|29815|29785|29803.9|29760|4
1583926200000|2020-03-11 11:30:00|29815|29765|29810|29760|29820|29770|29810|29760|8
1583926500000|2020-03-11 11:35:00|29812.9|29762.9|29823.9|29773.9|29823.9|29773.9|29812.9|29762.9|11
1583926800000|2020-03-11 11:40:00|29831.3|29781.3|29826.3|29776.3|29839|29789|29824.5|29774.5|22
1583927100000|2020-03-11 11:45:00|29827|29777|29830.4|29780.4|29830.4|29780.4|29825|29775|7
1583927400000|2020-03-11 11:50:00|29832.9|29782.9|29846.3|29796.3|29851|29813|29832|29782.9|14
1583927700000|2020-03-11 11:55:00|29845.8|29795.8|29853.4|29803.4|29853.4|29803.4|29845.8|29795.8|4
1583928000000|2020-03-11 12:00:00|29853.8|29803.8|29840.5|29790.5|29853.8|29803.8|29833|29783|9
1583929200000|2020-03-11 12:20:00|29842|29792|29840.5|29790.5|29842|29792|29840.5|29790.5|8
1583929500000|2020-03-11 12:25:00|29840.8|29790.8|29845.5|29794|29846.8|29796.8|29840.8|29790.8|6
1583929800000|2020-03-11 12:30:00|29839.8|29789.8|29842.1|29822.1|29853|29822.1|29837.5|29787.5|13
1583930100000|2020-03-11 12:35:00|29860.9|29810.9|29857|29837|29865.5|29837|29857|29808|8
1583930400000|2020-03-11 12:40:00|29856.8|29836.8|29863|29813|29873|29836.8|29856.8|29810|15
1583931000000|2020-03-11 12:50:00|29867.8|29817.8|29882|29832|29883|29833|29867.8|29817.8|10
1583931300000|2020-03-11 12:55:00|29883|29833|29893|29843|29893|29843|29883|29833|18
1583931600000|2020-03-11 13:00:00|29891.1|29841.1|29863.1|29813.1|29891.1|29848.8|29860.6|29810.6|23
1583931900000|2020-03-11 13:05:00|29860.7|29810.7|29842|29822|29860.7|29822|29840.3|29810.6|5
1583932200000|2020-03-11 13:10:00|29858.7|29808.7|29857|29807|29858.7|29808.7|29857|29807|2
1583932500000|2020-03-11 13:15:00|29858.7|29808.7|29855|29805|29858.7|29808.7|29855|29805|4
1583932800000|2020-03-11 13:20:00|29855.9|29805.9|29853.4|29803.4|29855.9|29805.9|29853.4|29803.4|4
1583933100000|2020-03-11 13:25:00|29839|29819|29832.5|29812.5|29839|29819|29829.5|29809.5|13
1583933400000|2020-03-11 13:30:00|29833.6|29813.6|29832|29812|29835.2|29815.2|29831.5|29811.5|12
1583933700000|2020-03-11 13:35:00|29832.1|29812.1|29836.2|29816.2|29836.2|29816.2|29832.1|29812.1|3
1583934000000|2020-03-11 13:40:00|29837.4|29817.4|29846|29826|29856.4|29836.4|29837.4|29817.4|27
1583934300000|2020-03-11 13:45:00|29846.5|29826.5|29854.5|29834.5|29860.5|29840.5|29846.5|29826.5|25
1583934600000|2020-03-11 13:50:00|29853|29833|29862.1|29842.1|29867.1|29847.1|29842|29822|34
1583934900000|2020-03-11 13:55:00|29862.5|29842.5|29856.5|29836.5|29867.5|29847.5|29845.8|29825.8|57
1583935200000|2020-03-11 14:00:00|29849.4|29829.4|29852.5|29832.5|29867.4|29834.5|29836.5|29814.6|25
1583935500000|2020-03-11 14:05:00|29850|29830|29847.5|29827.5|29855|29835|29847.5|29827.5|14
1583935800000|2020-03-11 14:10:00|29850|29830|29847.5|29827.5|29855|29835|29847.5|29827.5|10
1583936100000|2020-03-11 14:15:00|29841.8|29821.8|29845|29825|29845|29825|29841.8|29821.8|3
1583936400000|2020-03-11 14:20:00|29847.5|29827.5|29852.5|29832.5|29855|29835|29847.5|29827.5|5
1583937000000|2020-03-11 14:30:00|29855|29835|29852.5|29832.5|29855|29835|29852.5|29832.5|2
1583937600000|2020-03-11 14:40:00|29855|29835|29855|29835|29855|29835|29852.5|29832.5|3
1583937900000|2020-03-11 14:45:00|29852.5|29832.5|29858.5|29838.5|29858.5|29838.5|29852.5|29832.5|4
1583938200000|2020-03-11 14:50:00|29856|29836|29856|29836|29856|29836|29856|29836|1
1583938500000|2020-03-11 14:55:00|29853.5|29833.5|29851|29831|29856|29836|29844.9|29824.9|9
1583938800000|2020-03-11 15:00:00|29853.5|29833.5|29848.5|29828.5|29856|29836|29845.3|29825.3|13
1583939100000|2020-03-11 15:05:00|29851|29831|29848.5|29828.5|29851|29831|29848.5|29828.5|2
1583939700000|2020-03-11 15:15:00|29849.5|29829.5|29853.5|29833.5|29853.5|29833.5|29842.8|29822.8|6
1583940000000|2020-03-11 15:20:00|29852|29832|29848|29828|29852|29832|29848|29828|5
1583940300000|2020-03-11 15:25:00|29845.5|29825.5|29844|29824|29853|29833|29843|29823|11
1583940600000|2020-03-11 15:30:00|29850|29830|29864.3|29814.3|29864.3|29830|29850|29814.3|2
1583940900000|2020-03-11 15:35:00|29867.5|29817.5|29867.5|29817.5|29867.5|29832.5|29852.5|29817.5|3
1583941200000|2020-03-11 15:40:00|29870|29820|29855|29835|29870|29835|29855|29820|2
1583941500000|2020-03-11 15:45:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1583942100000|2020-03-11 15:55:00|29856.8|29836.8|29852|29832|29856.8|29836.8|29847.5|29827.5|5
1583942400000|2020-03-11 16:00:00|29854.5|29834.5|29853|29833|29858|29838|29853|29833|14
1583942700000|2020-03-11 16:05:00|29855.5|29835.5|29860.5|29840.5|29860.5|29840.5|29855|29835|6
1583943000000|2020-03-11 16:10:00|29858|29838|29853|29833|29858|29838|29853|29833|6
1583943300000|2020-03-11 16:15:00|29849.9|29829.9|29849.5|29829.5|29849.9|29829.9|29847.5|29827.5|11
1583943900000|2020-03-11 16:25:00|29851|29831|29852|29832|29852|29832|29847|29827|10
1583944500000|2020-03-11 16:35:00|29852.5|29832.5|29861.3|29841.3|29878.2|29843.5|29852.5|29823.3|10
1583944800000|2020-03-11 16:40:00|29861.8|29841.8|29853.7|29833.7|29861.8|29841.8|29853.7|29833.7|8
1583945100000|2020-03-11 16:45:00|29871.3|29821.3|29856|29836|29872.4|29838.5|29852.5|29821.3|17
1583945400000|2020-03-11 16:50:00|29855.5|29835.5|29852.7|29832.7|29855.5|29835.5|29850.7|29830.7|7
1583945700000|2020-03-11 16:55:00|29853.7|29833.7|29862.5|29812.5|29867|29833.7|29853.7|29812.5|5
1583946000000|2020-03-11 17:00:00|29864|29814|29868.7|29818.7|29868.7|29818.7|29864|29814|4
1583947200000|2020-03-11 17:20:00|29868.2|29818.2|29871.7|29821.7|29872.3|29838.9|29851.8|29818.2|14
1583947500000|2020-03-11 17:25:00|29876.5|29826.5|29871.6|29821.6|29877|29839.5|29859.5|29821.6|6
1583947800000|2020-03-11 17:30:00|29871.7|29821.7|29874.2|29824.2|29874.2|29824.2|29871.6|29821.6|3
1583948400000|2020-03-11 17:40:00|29875.6|29825.6|29876.7|29826.7|29876.7|29826.7|29875.6|29825.6|2
1583948700000|2020-03-11 17:45:00|29877|29827|29859.2|29839.2|29877|29839.2|29859.2|29827|2
1583949300000|2020-03-11 17:55:00|29858.2|29838.2|29871.7|29821.7|29871.7|29838.2|29857.9|29821.7|3
1583949600000|2020-03-11 18:00:00|29874.2|29824.2|29874.2|29824.2|29874.2|29824.2|29874.2|29824.2|1
1583950500000|2020-03-11 18:15:00|29862.3|29842.3|29867.2|29847.2|29867.2|29847.2|29862.3|29842.3|2
1583950800000|2020-03-11 18:20:00|29868.3|29848.3|29889.7|29839.7|29889.7|29848.3|29868.3|29836|4
1583951400000|2020-03-11 18:30:00|29891|29841|29889.7|29839.7|29891|29841|29889.7|29839.7|2
1583951700000|2020-03-11 18:35:00|29888.2|29838.2|29889.3|29839.3|29892|29857|29872.3|29834.7|14
1583952000000|2020-03-11 18:40:00|29886.8|29836.8|29890|29840|29890|29840|29886.2|29836.2|8
1583952300000|2020-03-11 18:45:00|29889.7|29839.7|29887.5|29837.5|29889.7|29839.7|29885|29835|7
1583952900000|2020-03-11 18:55:00|29890|29840|29887.5|29837.5|29890|29840|29887.5|29837.5|2
1583953200000|2020-03-11 19:00:00|29887|29837|29896.8|29846.8|29900.7|29850.7|29887|29837|16
1583953500000|2020-03-11 19:05:00|29897.3|29847.3|29901.1|29851.1|29901.1|29851.1|29897.3|29847.3|3
1583953800000|2020-03-11 19:10:00|29897.8|29847.8|29897.5|29847.5|29897.8|29847.8|29897.5|29847.5|2
1583954100000|2020-03-11 19:15:00|29902.1|29852.1|29897.5|29847.5|29902.1|29852.1|29897.5|29847.5|2
1583954400000|2020-03-11 19:20:00|29900.5|29850.5|29897.5|29847.5|29900.5|29850.5|29897.5|29847.5|2
1583954700000|2020-03-11 19:25:00|29900.1|29850.1|29907.5|29857.5|29910.1|29860.1|29900.1|29850.1|5
1583955000000|2020-03-11 19:30:00|29906.8|29856.8|29890.1|29840.1|29906.8|29856.8|29890.1|29840.1|10
1583955300000|2020-03-11 19:35:00|29890|29840|29882.5|29832.5|29891.3|29841.3|29880.7|29830.7|8
1583955600000|2020-03-11 19:40:00|29886.1|29836.1|29880|29830|29886.1|29836.1|29869.9|29819.9|13
1583955900000|2020-03-11 19:45:00|29881.8|29831.8|29873.2|29823.2|29881.8|29831.8|29873.2|29823.2|4
1583956500000|2020-03-11 19:55:00|29870.1|29820.1|29872.5|29822.5|29872.5|29822.5|29870.1|29820.1|2
1583983800000|2020-03-12 03:30:00|29971.5|29951.5|29960.5|29940.5|29973.5|29953.5|29960.5|29940.5|8
1583984100000|2020-03-12 03:35:00|29963|29943|29957.7|29937.7|29975|29955|29951.8|29931.8|34
1583984400000|2020-03-12 03:40:00|29958.2|29938.2|29939|29919|29959.4|29939.4|29930.5|29910.5|28
1583984700000|2020-03-12 03:45:00|29937|29917|29932.5|29912.5|29941.8|29921.8|29932.3|29912.3|29
1583985000000|2020-03-12 03:50:00|29933|29913|29935.8|29915.8|29943|29923|29932|29912|34
1583985300000|2020-03-12 03:55:00|29936.3|29916.3|29924.9|29904.9|29937.5|29917.5|29923.5|29903.5|23
1583985600000|2020-03-12 04:00:00|29923.3|29903.3|29907.5|29887.5|29925.4|29905.4|29888.9|29868.9|34
1583985900000|2020-03-12 04:05:00|29908|29888|29917.5|29897.5|29920.7|29900.7|29905.9|29885.9|32
1583986200000|2020-03-12 04:10:00|29919.6|29899.6|29922.5|29902.5|29925|29905|29919.6|29899.6|25
1583986500000|2020-03-12 04:15:00|29920.1|29900.1|29918.3|29898.3|29921.9|29901.9|29916.2|29896.2|9
1583986800000|2020-03-12 04:20:00|29924.2|29904.2|29907|29887|29927.5|29907.5|29903.8|29883.8|46
1583987100000|2020-03-12 04:25:00|29906.7|29886.7|29898.9|29878.9|29906.7|29886.7|29898.9|29878.9|14
1583987400000|2020-03-12 04:30:00|29903.4|29883.4|29913.8|29893.8|29917.1|29897.1|29903.4|29883.4|20
1583987700000|2020-03-12 04:35:00|29913.3|29893.3|29909.3|29889.3|29913.3|29893.3|29901.5|29881.5|26
1583988000000|2020-03-12 04:40:00|29909.2|29889.2|29911.4|29891.4|29911.4|29891.4|29906.8|29886.8|15
1583988300000|2020-03-12 04:45:00|29908.9|29888.9|29901|29881|29908.9|29888.9|29891.3|29871.3|23
1583988600000|2020-03-12 04:50:00|29901.5|29881.5|29904|29884|29904|29884|29901.5|29881.5|6
1583988900000|2020-03-12 04:55:00|29903.5|29883.5|29912|29892|29912|29892|29902.5|29882.5|18
1583989200000|2020-03-12 05:00:00|29910.5|29890.5|29906.9|29886.9|29912.5|29892.5|29904.2|29884.2|20
1583989500000|2020-03-12 05:05:00|29904.3|29884.3|29901.4|29881.4|29904.8|29884.8|29899.5|29879.5|15
1583989800000|2020-03-12 05:10:00|29901.9|29881.9|29901.9|29881.9|29901.9|29881.9|29901.6|29881.6|5
1583990100000|2020-03-12 05:15:00|29902.5|29882.5|29905.7|29885.7|29910|29890|29901.4|29881.4|34
1583990400000|2020-03-12 05:20:00|29906.2|29886.2|29913|29893|29915.2|29895.2|29906.2|29886.2|20
1583990700000|2020-03-12 05:25:00|29912.5|29892.5|29910.2|29890.2|29915|29895|29910|29890|14
1583991000000|2020-03-12 05:30:00|29910|29890|29913.5|29893.5|29917|29897|29910|29890|15
1583991300000|2020-03-12 05:35:00|29913|29893|29912.4|29892.4|29913|29893|29912.4|29892.4|3
1583991600000|2020-03-12 05:40:00|29914.8|29894.8|29917.1|29897.1|29922.5|29902.5|29912.4|29892.4|42
1583991900000|2020-03-12 05:45:00|29917.5|29897.5|29919.3|29899.3|29919.8|29899.8|29916.4|29896.4|9
1583992200000|2020-03-12 05:50:00|29918.3|29898.3|29922.8|29902.8|29925.6|29905.6|29918.3|29898.3|30
1583992500000|2020-03-12 05:55:00|29925.1|29905.1|29934.5|29914.5|29935.5|29915.5|29924.6|29904.6|16
1583992800000|2020-03-12 06:00:00|29933.2|29913.2|29950.5|29930.5|29950.5|29930.5|29930|29910|47
1583993100000|2020-03-12 06:05:00|29949|29929|29946.7|29926.7|29949|29929|29941.1|29921.1|42
1583993400000|2020-03-12 06:10:00|29948.2|29928.2|29962|29942|29963.5|29943.5|29946.5|29926.5|40
1583993700000|2020-03-12 06:15:00|29961.4|29941.4|29964|29944|29968.1|29948.1|29956.9|29936.9|56
1583994000000|2020-03-12 06:20:00|29962.5|29942.5|29969.5|29949.5|29969.5|29949.5|29958.5|29938.5|37
1583994300000|2020-03-12 06:25:00|29969|29949|29980|29960|29980|29960|29968.5|29948.5|31
1583994600000|2020-03-12 06:30:00|29978.5|29958.5|29986|29966|29993.5|29973.5|29978|29958|32
1583994900000|2020-03-12 06:35:00|29985.5|29965.5|29975|29955|29994|29974|29971.9|29951.9|27
1583995200000|2020-03-12 06:40:00|29974.5|29954.5|29968|29948|29977.3|29957.3|29963.5|29943.5|24
1583995500000|2020-03-12 06:45:00|29972.3|29952.3|29959.4|29939.4|29972.3|29952.3|29957.3|29937.3|30
1583995800000|2020-03-12 06:50:00|29959.5|29939.5|29956.9|29936.9|29963.5|29943.5|29954.9|29934.9|26
1583996100000|2020-03-12 06:55:00|29953.9|29933.9|29949.5|29929.5|29957|29937|29949.5|29929.5|21
1583996400000|2020-03-12 07:00:00|29949.9|29929.9|29930.5|29910.5|29953.5|29933.5|29916.5|29896.5|46
1583996700000|2020-03-12 07:05:00|29931|29911|29919.5|29899.5|29931.2|29911.2|29917.7|29897.7|22
1583997000000|2020-03-12 07:10:00|29919|29899|29918|29898|29923.1|29903.1|29918|29898|40
1583997300000|2020-03-12 07:15:00|29918.5|29898.5|29932.6|29912.6|29936.7|29916.7|29918.5|29898.5|49
1583997600000|2020-03-12 07:20:00|29932.5|29912.5|29931.8|29911.8|29933.3|29913.3|29930.1|29910.1|8
1583997900000|2020-03-12 07:25:00|29934.2|29914.2|29926.9|29906.9|29937.9|29917.9|29924.1|29904.1|28
1583998200000|2020-03-12 07:30:00|29927.4|29907.4|29927.5|29907.5|29934|29914|29925.5|29905.5|31
1583998500000|2020-03-12 07:35:00|29930.1|29910.1|29930.1|29910.1|29932.5|29912.5|29927.5|29907.5|11
1583998800000|2020-03-12 07:40:00|29927.5|29907.5|29925.1|29905.1|29927.5|29907.5|29922.5|29902.5|5
1583999100000|2020-03-12 07:45:00|29924.2|29904.2|29922.5|29902.5|29924.2|29904.2|29922.5|29902.5|2
1583999400000|2020-03-12 07:50:00|29922.3|29902.3|29917.5|29897.5|29922.5|29902.5|29912.5|29892.5|11
1583999700000|2020-03-12 07:55:00|29915.3|29895.3|29912.5|29892.5|29919.7|29899.7|29910.7|29890.7|10
1584000000000|2020-03-12 08:00:00|29911.5|29891.5|29919|29899|29919|29899|29911.5|29891.5|5
1584000300000|2020-03-12 08:05:00|29921.5|29901.5|29918|29898|29928|29908|29918|29898|9
1584000600000|2020-03-12 08:10:00|29920.5|29900.5|29915.5|29895.5|29928|29908|29915.5|29895.5|10
1584000900000|2020-03-12 08:15:00|29897.5|29877.5|29890|29870|29920|29882.5|29890|29869.5|9
1584001200000|2020-03-12 08:20:00|29892.5|29872.5|29895|29875|29903|29883|29880|29860|27
1584001500000|2020-03-12 08:25:00|29892.5|29872.5|29892.5|29872.5|29902.5|29882.5|29890|29870|31
1584001800000|2020-03-12 08:30:00|29897.5|29877.5|29902.5|29882.5|29902.5|29882.5|29890.5|29870.5|17
1584002100000|2020-03-12 08:35:00|29898.5|29878.5|29901|29881|29905|29885|29897.5|29877.5|9
1584002400000|2020-03-12 08:40:00|29900.5|29880.5|29912.5|29862.5|29912.6|29880.5|29900.5|29862.5|3
1584002700000|2020-03-12 08:45:00|29899|29879|29895|29875|29915|29880|29894|29858.6|11
1584003000000|2020-03-12 08:50:00|29912.5|29862.5|29902.5|29882.5|29925.1|29890.1|29895|29862.5|22
1584003300000|2020-03-12 08:55:00|29900|29880|29900|29880|29915|29882.5|29897.5|29865|7
1584003600000|2020-03-12 09:00:00|29916.5|29866.5|29920|29870|29920|29881|29900|29866.5|7
1584003900000|2020-03-12 09:05:00|29921|29871|29905|29885|29921|29890|29903|29871|7
1584004200000|2020-03-12 09:10:00|29908|29888|29909.5|29889.5|29913|29893|29908|29888|4
1584004500000|2020-03-12 09:15:00|29911|29891|29913.5|29893.5|29916|29896|29911|29891|4
1584004800000|2020-03-12 09:20:00|29911|29891|29927.5|29877.5|29928.2|29891|29911|29873.4|18
1584005100000|2020-03-12 09:25:00|29926.5|29876.5|29922.5|29872.5|29927.5|29877.5|29918.4|29868.4|28
1584005400000|2020-03-12 09:30:00|29925|29875|29917|29867|29925|29875|29917|29867|7
1584005700000|2020-03-12 09:35:00|29915.5|29865.5|29916|29866|29916|29866|29915|29865|3
1584006000000|2020-03-12 09:40:00|29913.9|29863.9|29908.5|29888.5|29917|29888.5|29887.5|29863.5|23
1584006300000|2020-03-12 09:45:00|29924.4|29874.4|29915|29865|29925.5|29875.5|29911.8|29861.8|18
1584006600000|2020-03-12 09:50:00|29914.5|29864.5|29909.5|29859.5|29914.5|29864.5|29909.5|29859.5|9
1584006900000|2020-03-12 09:55:00|29912|29862|29924.5|29874.5|29924.5|29874.5|29912|29862|17
1584007200000|2020-03-12 10:00:00|29926.6|29876.6|29924.5|29874.5|29929.5|29879.5|29924.5|29874.5|5
1584007500000|2020-03-12 10:05:00|29927|29877|29927.4|29877.4|29927.4|29877.4|29927|29877|2
1584007800000|2020-03-12 10:10:00|29928.8|29878.8|29932.4|29882.4|29932.4|29882.4|29928.8|29878.8|6
1584008100000|2020-03-12 10:15:00|29932|29882|29932.4|29882.4|29932.4|29882.4|29932|29882|5
1584008400000|2020-03-12 10:20:00|29931.4|29881.4|29933|29883|29933|29883|29931.4|29881.4|3
1584008700000|2020-03-12 10:25:00|29929.5|29879.5|29931.4|29881.4|29932.8|29882.8|29924.9|29874.9|15
1584009000000|2020-03-12 10:30:00|29933.4|29883.4|29933.4|29883.4|29933.4|29883.4|29933.4|29883.4|1
1584009300000|2020-03-12 10:35:00|29940|29890|29931.9|29881.9|29940|29903|29923|29881.9|6
1584009600000|2020-03-12 10:40:00|29930.9|29880.9|29921.9|29871.9|29930.9|29880.9|29921.9|29871.9|4
1584009900000|2020-03-12 10:45:00|29919.9|29869.9|29921.5|29871.5|29921.5|29871.5|29917.8|29867.8|5
1584010200000|2020-03-12 10:50:00|29924.5|29874.5|29927|29877|29927|29877|29924.5|29874.5|2
1584010500000|2020-03-12 10:55:00|29917|29867|29915|29865|29924.3|29874.3|29910.4|29860.4|6
1584011100000|2020-03-12 11:05:00|29918|29868|29922.3|29872.3|29927.6|29877.6|29918|29868|8
1584011400000|2020-03-12 11:10:00|29923.8|29873.8|29942|29892|29942|29892|29923.2|29873.2|18
1584011700000|2020-03-12 11:15:00|29942.5|29892.5|29945|29895|29950|29900|29942.5|29892.5|9
1584012000000|2020-03-12 11:20:00|29942|29892|29942|29892|29942|29892|29937|29887|15
1584012300000|2020-03-12 11:25:00|29940|29890|29945|29895|29945|29895|29940|29890|7
1584012600000|2020-03-12 11:30:00|29932.5|29912.5|29935|29915|29937.5|29917.5|29932.5|29912.5|6
1584012900000|2020-03-12 11:35:00|29937.5|29917.5|29935|29915|29937.5|29917.5|29935|29915|6
1584013200000|2020-03-12 11:40:00|29932.5|29912.5|29923|29903|29934|29914|29922|29902|8
1584013500000|2020-03-12 11:45:00|29932|29912|29927|29907|29932|29912|29922|29902|5
1584013800000|2020-03-12 11:50:00|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|1
1584014100000|2020-03-12 11:55:00|29944.5|29894.5|29944.5|29894.5|29944.5|29894.5|29944.5|29894.5|1
1584014700000|2020-03-12 12:05:00|29942|29892|29952|29902|29952|29902|29942|29892|4
1584015000000|2020-03-12 12:10:00|29947|29897|29957|29907|29962|29924.2|29944.2|29897|6
1584015300000|2020-03-12 12:15:00|29959.5|29909.5|29940.4|29890.4|29959.5|29909.5|29940.4|29890.4|21
1584015600000|2020-03-12 12:20:00|29935.4|29885.4|29923|29903|29940|29906|29917.9|29883.9|27
1584015900000|2020-03-12 12:25:00|29927|29907|29942.9|29892.9|29957|29907|29927|29892.9|12
1584016200000|2020-03-12 12:30:00|29945.4|29895.4|29949.5|29899.5|29949.5|29899.5|29945.4|29895.4|4
1584016500000|2020-03-12 12:35:00|29945|29895|29940.5|29890.5|29950.5|29900.5|29937|29887|5
1584016800000|2020-03-12 12:40:00|29943.4|29893.4|29920|29866|29943.4|29893.4|29916|29866|22
1584017100000|2020-03-12 12:45:00|29920.4|29866.9|29919.2|29869.2|29926|29876|29918.4|29866.9|28
1584017400000|2020-03-12 12:50:00|29926|29876|29921.5|29871.5|29926|29876|29919|29869|10
1584017700000|2020-03-12 12:55:00|29927.5|29877.5|29934.8|29884.8|29937.5|29887.5|29927.4|29877.4|33
1584018000000|2020-03-12 13:00:00|29934.5|29884.5|29942.6|29892.6|29951.1|29901.1|29934.5|29884.5|17
1584018300000|2020-03-12 13:05:00|29938.6|29888.6|29936|29886|29938.6|29888.6|29934.5|29884.5|22
1584018600000|2020-03-12 13:10:00|29940|29890|29945|29895|29947.8|29897.8|29940|29890|20
1584018900000|2020-03-12 13:15:00|29947.5|29897.5|29942.5|29892.5|29950|29900|29942.5|29892.5|8
1584019200000|2020-03-12 13:20:00|29941.1|29891.1|29943|29893|29943|29893|29937.6|29887.6|9
1584019500000|2020-03-12 13:25:00|29937.5|29887.5|29914.8|29864.8|29942.5|29892.5|29912.5|29862.5|24
1584019800000|2020-03-12 13:30:00|29916.3|29866.3|29930.2|29880.2|29931.1|29881.1|29912|29862|71
1584020100000|2020-03-12 13:35:00|29930|29880|29938|29888|29940|29890|29929.5|29879.5|13
1584020400000|2020-03-12 13:40:00|29941.1|29891.1|29938|29888|29950.4|29900.4|29918|29868|47
1584020700000|2020-03-12 13:45:00|29933|29883|29924.5|29874.5|29933|29883|29917|29867|29
1584021000000|2020-03-12 13:50:00|29925|29875|29940|29888|29940.5|29890.5|29908.5|29858.5|21
1584021300000|2020-03-12 13:55:00|29934.5|29887|29935.5|29885.5|29935.5|29887|29933|29883|6
1584021600000|2020-03-12 14:00:00|29935|29885|29943|29893|29943|29893|29930.5|29880.5|11
1584021900000|2020-03-12 14:05:00|29945|29895|29959|29909|29959.5|29909.5|29945|29895|18
1584022200000|2020-03-12 14:10:00|29955.5|29905.5|29960.5|29910.5|29971|29921|29954|29904|38
1584022500000|2020-03-12 14:15:00|29962|29912|29960.5|29910.5|29965|29915|29960.5|29910.5|17
1584022800000|2020-03-12 14:20:00|29961|29911|29955|29905|29965|29915|29955|29905|7
1584023100000|2020-03-12 14:25:00|29955.5|29905.5|29962|29912|29962|29912|29955.5|29905.5|4
1584023400000|2020-03-12 14:30:00|29961.5|29911.5|29953|29903|29963|29913|29948.5|29898.5|24
1584023700000|2020-03-12 14:35:00|29955.5|29905.5|29951.3|29901.3|29959|29909|29934|29884|35
1584024000000|2020-03-12 14:40:00|29951.5|29901.5|29956.8|29906.8|29956.8|29906.8|29951.3|29901.3|4
1584024300000|2020-03-12 14:45:00|29957.1|29907.1|29951.5|29901.5|29957.1|29907.1|29951.5|29901.5|7
1584024600000|2020-03-12 14:50:00|29953.6|29903.6|29964.3|29914.3|29966|29916|29953.6|29903.6|23
1584024900000|2020-03-12 14:55:00|29965.5|29915.5|29981.3|29931.3|29984.7|29934.7|29965.5|29915.5|21
1584025200000|2020-03-12 15:00:00|29980.3|29930.3|29977|29927|29981.5|29931.5|29967.3|29917.3|46
1584025500000|2020-03-12 15:05:00|29975|29925|29992.1|29942.1|29993.6|29943.6|29971.5|29921.5|22
1584025800000|2020-03-12 15:10:00|29993|29943|30003.7|29953.7|30003.7|29953.7|29992.1|29942.1|29
1584026100000|2020-03-12 15:15:00|30004.2|29954.2|30005|29955|30005|29955|29985.4|29935.4|24
1584026400000|2020-03-12 15:20:00|30000.5|29950.5|29993.5|29943.5|30002.5|29952.5|29985.9|29935.9|30
1584026700000|2020-03-12 15:25:00|29994|29944|29985|29935|29999.5|29949.5|29985|29935|20
1584027000000|2020-03-12 15:30:00|29984.5|29934.5|29989|29939|29989|29939|29983.5|29933.5|21
1584027300000|2020-03-12 15:35:00|29985|29935|29995.6|29945.6|29995.6|29945.6|29985|29935|15
1584027600000|2020-03-12 15:40:00|29999|29949|30007|29957|30007.5|29957.5|29999|29949|13
1584027900000|2020-03-12 15:45:00|30008|29958|30001.5|29951.5|30009.5|29959.5|30000.5|29950.5|16
1584028200000|2020-03-12 15:50:00|30004|29954|30004|29954|30004|29954|30004|29954|1
1584028500000|2020-03-12 15:55:00|30003.5|29953.5|30011.1|29961.1|30011.1|29961.1|29990.5|29940.5|28
1584028800000|2020-03-12 16:00:00|30011.6|29961.6|30009.5|29959.5|30013.9|29963.9|30006.5|29956.5|13
1584029100000|2020-03-12 16:05:00|30010|29960|30015.5|29965.5|30017.2|29967.2|30010|29960|14
1584029400000|2020-03-12 16:10:00|30017.3|29967.3|30024.5|29974.5|30051.8|30001.8|30016.8|29966.8|52
1584029700000|2020-03-12 16:15:00|30024|29974|30022.5|29972.5|30024|29974|30022.5|29972.5|5
1584030000000|2020-03-12 16:20:00|30019.5|29969.5|30016.1|29966.1|30025|29975|30016.1|29966.1|22
1584030300000|2020-03-12 16:25:00|30016.5|29966.5|30015.5|29965.5|30016.5|29966.5|30008|29958|10
1584030600000|2020-03-12 16:30:00|30015.8|29965.8|30016.3|29966.3|30016.5|29966.5|30015.8|29965.8|6
1584030900000|2020-03-12 16:35:00|30013|29963|30004.8|29954.8|30013|29963|29998.4|29948.4|29
1584031200000|2020-03-12 16:40:00|30005|29955|30011.6|29961.6|30015.3|29965.3|30005|29955|15
1584031500000|2020-03-12 16:45:00|30012.5|29962.5|30020.5|29970.5|30022.7|29972.7|30012.5|29962.5|32
1584031800000|2020-03-12 16:50:00|30022.6|29972.6|29965.5|29915.5|30026|29976|29965.5|29915.5|42
1584032100000|2020-03-12 16:55:00|29969.5|29919.5|29930|29875|29989.5|29939.5|29916.5|29866.5|21
1584032400000|2020-03-12 17:00:00|29899.5|29849.5|29916.5|29866.5|29919|29869|29899.5|29849.5|11
1584032700000|2020-03-12 17:05:00|29914|29864|29864|29806|29914|29864|29859|29789|43
1584033000000|2020-03-12 17:10:00|29858|29805|29936|29853|29937|29859|29858|29777|44
1584033300000|2020-03-12 17:15:00|29939|29856|29947|29897|29947|29897|29937|29856|26
1584033600000|2020-03-12 17:20:00|29949|29899|29945|29895|29949|29899|29943|29893|9
1584033900000|2020-03-12 17:25:00|29943|29893|29944.5|29894.5|29945|29895|29942.5|29892.5|10
1584034200000|2020-03-12 17:30:00|29943.5|29893.5|29936.5|29886.5|29943.5|29893.5|29936.5|29886.5|7
1584034500000|2020-03-12 17:35:00|29938.5|29888.5|29952.5|29902.5|29954.5|29904.5|29938.5|29888.5|21
1584034800000|2020-03-12 17:40:00|29973|29923|29966.5|29916.5|29973|29923|29960|29910|34
1584035100000|2020-03-12 17:45:00|29966|29916|29957|29907|29967|29917|29957|29907|14
1584035400000|2020-03-12 17:50:00|29956.5|29906.5|29955|29905|29956.5|29906.5|29955|29905|4
1584035700000|2020-03-12 17:55:00|29949|29899|29956.5|29906.5|29962|29912|29938|29887|16
1584036000000|2020-03-12 18:00:00|29956|29906|29955|29905|29962|29906|29941|29890|18
1584036300000|2020-03-12 18:05:00|29954.5|29904.5|29949.5|29899.5|29954.5|29904.5|29949.5|29899.5|5
1584036600000|2020-03-12 18:10:00|29954.5|29904.5|29950|29900|29954.5|29904.5|29949.5|29899.5|9
1584036900000|2020-03-12 18:15:00|29950.5|29900.5|29949.5|29899.5|29952|29902|29949.5|29899.5|6
1584037200000|2020-03-12 18:20:00|29950|29900|29955|29905|29955|29905|29950|29900|6
1584037500000|2020-03-12 18:25:00|29956|29906|29961.5|29911.5|29967.5|29917.5|29956|29906|11
1584038100000|2020-03-12 18:35:00|29964|29914|29965|29915|29979|29929|29964|29914|5
1584038400000|2020-03-12 18:40:00|29964.5|29914.5|29962|29912|29971|29915|29962|29912|12
1584038700000|2020-03-12 18:45:00|29959|29908|29962|29912|29963|29913|29958|29908|7
1584039000000|2020-03-12 18:50:00|29961.5|29911.5|29961|29911|29961.5|29911.5|29961|29911|2
1584039600000|2020-03-12 19:00:00|29960.5|29910.5|29960|29910|29960.5|29910.5|29960|29910|2
1584039900000|2020-03-12 19:05:00|29962|29912|29965|29915|29972|29919|29962|29912|14
1584040200000|2020-03-12 19:10:00|29963.5|29913.5|29964|29914|29964|29914|29962|29912|7
1584040500000|2020-03-12 19:15:00|29963.5|29913.5|29953|29898|29971|29920|29953|29898|11
1584040800000|2020-03-12 19:20:00|29949|29897|29959|29903|29963|29903|29949|29890|16
1584041100000|2020-03-12 19:25:00|29962|29908|29962.5|29912.5|29962.5|29912.5|29959|29908|6
1584041400000|2020-03-12 19:30:00|29961.5|29911.5|29968.5|29918.5|29968.5|29918.5|29961|29911|4
1584041700000|2020-03-12 19:35:00|29967|29917|29968|29918|29968|29918|29958|29908|11
1584042000000|2020-03-12 19:40:00|29967.5|29917.5|29965.5|29915.5|29968|29918|29965.5|29915.5|4
1584042300000|2020-03-12 19:45:00|29964.5|29914.5|29964.5|29914.5|29964.5|29914.5|29964.5|29914.5|1
1584042600000|2020-03-12 19:50:00|29964|29914|29973.5|29923.5|29974|29924|29964|29914|3
1584042900000|2020-03-12 19:55:00|29989.5|29939.5|29976.5|29926.5|29989.5|29939.5|29970.5|29920.5|17
1584070200000|2020-03-13 03:30:00|30099|30079|30102|30082|30102|30082|30099|30079|13
1584070500000|2020-03-13 03:35:00|30101.5|30081.5|30101.5|30051.5|30113|30081.5|30093|30051.5|14
1584070800000|2020-03-13 03:40:00|30098.5|30048.5|30094|30044|30098.5|30060.5|30079.5|30044|12
1584071100000|2020-03-13 03:45:00|30093.5|30043.5|30091|30041|30095|30045|30088|30038|4
1584071400000|2020-03-13 03:50:00|30093.5|30043.5|30096|30046|30096|30046|30093.5|30043.5|2
1584071700000|2020-03-13 03:55:00|30099|30049|30085|30065|30100.5|30067|30084|30049|9
1584072000000|2020-03-13 04:00:00|30084.5|30064.5|30077.5|30057.5|30092.5|30064.5|30072.5|30040|18
1584072300000|2020-03-13 04:05:00|30076.5|30056.5|30085|30035|30085.5|30057.5|30071|30034.5|17
1584072600000|2020-03-13 04:10:00|30085.5|30035.5|30084|30034|30085.5|30035.5|30084|30034|2
1584072900000|2020-03-13 04:15:00|30086.5|30036.5|30090.5|30040.5|30090.5|30040.5|30086.5|30036.5|2
1584073200000|2020-03-13 04:20:00|30088.5|30038.5|30082|30062|30094.5|30062|30082|30038.5|4
1584073500000|2020-03-13 04:25:00|30081.5|30061.5|30091.5|30041.5|30097|30061.5|30074|30041|16
1584073800000|2020-03-13 04:30:00|30093.5|30043.5|30079|30029|30093.5|30054.5|30073|30028|10
1584074100000|2020-03-13 04:35:00|30073.5|30023.5|30068.5|30018.5|30073.5|30023.5|30061|30011|7
1584074400000|2020-03-13 04:40:00|30049|30029|30009.3|29959.3|30056.5|30029|30009.3|29959.3|49
1584074700000|2020-03-13 04:45:00|30006.8|29956.8|29994.1|29944.1|30006.8|29956.8|29989.9|29939.9|14
1584075000000|2020-03-13 04:50:00|29994.2|29944.2|30049.8|29999.8|30049.8|29999.8|29994.2|29944.2|14
1584075300000|2020-03-13 04:55:00|30042.3|29992.3|30042.5|29992.5|30049.8|29999.8|30042.3|29992.3|7
1584075600000|2020-03-13 05:00:00|30042|29992|30012.4|29962.4|30042|29992|30000.8|29950.8|34
1584075900000|2020-03-13 05:05:00|30011.4|29961.4|30009|29959|30021.2|29971.2|29990.5|29940.5|19
1584076200000|2020-03-13 05:10:00|30006.5|29956.5|30005|29955|30006.5|29956.5|30005|29955|3
1584076500000|2020-03-13 05:15:00|30003.5|29953.5|29996.5|29946.5|30005|29955|29996.5|29946.5|6
1584076800000|2020-03-13 05:20:00|30001|29951|30001|29951|30006|29956|29997|29947|7
1584077100000|2020-03-13 05:25:00|29997.1|29947.1|30015.5|29965.5|30020.8|29970.8|29997|29947|13
1584077400000|2020-03-13 05:30:00|30011.8|29961.8|30013.5|29963.5|30013.5|29963.5|30010.5|29960.5|4
1584077700000|2020-03-13 05:35:00|30004.5|29954.5|30008.5|29958.5|30012|29962|29998|29948|24
1584078000000|2020-03-13 05:40:00|30009|29959|30012|29962|30017.5|29967.5|30009|29959|9
1584078300000|2020-03-13 05:45:00|30014.5|29964.5|30020|29970|30027.5|29987|30006.5|29964.5|11
1584078600000|2020-03-13 05:50:00|30019.5|29969.5|30007|29957|30021.3|29971.3|30007|29957|9
1584078900000|2020-03-13 05:55:00|30009.5|29959.5|30011.5|29961.5|30013|29963|30004.5|29954.5|11
1584079200000|2020-03-13 06:00:00|30015|29965|30020|29970|30020|29970|30013|29963|7
1584079500000|2020-03-13 06:05:00|30019|29969|30009|29959|30039.5|30003|30008|29958|27
1584079800000|2020-03-13 06:10:00|30014.5|29964.5|30011.5|29961.5|30014.5|29964.5|30010.5|29960.5|4
1584080100000|2020-03-13 06:15:00|30001.8|29951.8|30019.5|29969.5|30019.5|29969.5|30001.5|29951.5|25
1584080400000|2020-03-13 06:20:00|30016.5|29966.5|30018|29968|30018|29968|30008|29958|6
1584080700000|2020-03-13 06:25:00|30013|29963|30005|29955|30018|29968|29996|29946|30
1584081000000|2020-03-13 06:30:00|30006|29956|30011|29961|30012.5|29973|29993|29955|14
1584081300000|2020-03-13 06:35:00|30011.5|29961.5|30016.5|29966.5|30017|29967|30006|29956|17
1584081600000|2020-03-13 06:40:00|30020|29970|30020.5|29970.5|30026.5|29988|30008|29960|27
1584081900000|2020-03-13 06:45:00|30021|29971|30012|29962|30021|29985|29997|29957|42
1584082200000|2020-03-13 06:50:00|30012.5|29962.5|30015|29965|30017|29978.5|29998.5|29960.5|12
1584082500000|2020-03-13 06:55:00|30014.5|29964.5|30022|29972|30025.5|29983|29997.5|29961|30
1584082800000|2020-03-13 07:00:00|30023.5|29973.5|30017.5|29967.5|30027.5|29993|30010.5|29966|57
1584083100000|2020-03-13 07:05:00|30018|29968|30002.5|29952.5|30018|29968|30000.5|29950.5|29
1584083400000|2020-03-13 07:10:00|30003|29953|30014.5|29964.5|30019|29980|29990|29953|24
1584083700000|2020-03-13 07:15:00|30015|29965|30010|29960|30021.5|29971.5|30009|29959|19
1584084000000|2020-03-13 07:20:00|30009.5|29959.5|30002|29952|30013|29963|30002|29952|31
1584084300000|2020-03-13 07:25:00|29999.5|29949.5|29988.5|29938.5|30002.5|29952.5|29988.5|29938.5|23
1584084600000|2020-03-13 07:30:00|29992.5|29942.5|29973.4|29923.4|29992.5|29942.5|29958.5|29908.5|10
1584084900000|2020-03-13 07:35:00|29975.9|29925.9|29970|29920|29975.9|29925.9|29952|29902|18
1584085200000|2020-03-13 07:40:00|29971|29921|29975|29925|29975|29925|29971|29921|3
1584085500000|2020-03-13 07:45:00|29980|29930|29972|29922|29980|29930|29972|29922|6
1584085800000|2020-03-13 07:50:00|29977.8|29927.8|29964.5|29914.5|29977.8|29927.8|29960.5|29910.5|16
1584086100000|2020-03-13 07:55:00|29962|29912|29964.5|29914.5|29977|29927|29962|29912|19
1584086400000|2020-03-13 08:00:00|29959.5|29909.5|29966.5|29916.5|29966.5|29916.5|29959.5|29909.5|2
1584086700000|2020-03-13 08:05:00|29959.5|29909.5|29941.5|29891.5|29966.5|29916.5|29941|29891|9
1584087000000|2020-03-13 08:10:00|29944.5|29894.5|29971.5|29921.5|29976.5|29926.5|29941.5|29891.5|15
1584087300000|2020-03-13 08:15:00|29974.5|29924.5|29966.5|29916.5|29976.5|29926.5|29963.1|29913.1|7
1584087600000|2020-03-13 08:20:00|29984.5|29934.5|29971.5|29921.5|29984.5|29934.5|29971.5|29921.5|6
1584087900000|2020-03-13 08:25:00|29978.9|29928.9|29979.5|29929.5|29986.5|29936.5|29974.5|29924.5|11
1584088200000|2020-03-13 08:30:00|29981.5|29931.5|29981.5|29931.5|29981.5|29931.5|29979|29929|3
1584088500000|2020-03-13 08:35:00|29976.5|29926.5|29976.5|29926.5|29976.5|29926.5|29976.5|29926.5|1
1584088800000|2020-03-13 08:40:00|29973.5|29923.5|29976.5|29926.5|29976.5|29926.5|29971.5|29921.5|3
1584089100000|2020-03-13 08:45:00|29971.5|29921.5|29971.5|29921.5|29976.5|29926.5|29971.5|29921.5|3
1584089400000|2020-03-13 08:50:00|29972.5|29922.5|29968.1|29918.1|29974|29924|29968.1|29918.1|10
1584089700000|2020-03-13 08:55:00|29969|29919|29957|29907|29973|29923|29957|29907|22
1584090000000|2020-03-13 09:00:00|29958.5|29908.5|29965|29915|29971|29921|29958.5|29908.5|17
1584090300000|2020-03-13 09:05:00|29967.5|29917.5|29965|29915|29967.5|29917.5|29965|29915|2
1584090600000|2020-03-13 09:10:00|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|29960|29910|9
1584090900000|2020-03-13 09:15:00|29960.8|29910.8|29957.5|29907.5|29962.5|29912.5|29952.5|29902.5|10
1584091200000|2020-03-13 09:20:00|29952.5|29902.5|29945|29895|29952.5|29902.5|29940|29890|5
1584091500000|2020-03-13 09:25:00|29940|29890|29937|29887|29940|29890|29918.6|29868.6|7
1584092100000|2020-03-13 09:35:00|29931.5|29881.5|29915|29865|29934|29884|29908.6|29858.6|8
1584092400000|2020-03-13 09:40:00|29913.5|29863.5|29908|29858|29913.5|29863.5|29908|29858|3
1584092700000|2020-03-13 09:45:00|29904|29854|29892.8|29842.8|29904|29854|29892.6|29842.6|8
1584093000000|2020-03-13 09:50:00|29902.9|29852.9|29908.8|29858.8|29910.5|29860.5|29902.9|29852.9|29
1584093300000|2020-03-13 09:55:00|29907.5|29857.5|29898|29848|29908.8|29858.8|29890|29840|47
1584093600000|2020-03-13 10:00:00|29892|29842|29895.9|29845.9|29911|29861|29892|29842|13
1584093900000|2020-03-13 10:05:00|29902|29852|29895.6|29845.6|29902|29852|29894.9|29844.9|3
1584094200000|2020-03-13 10:10:00|29895.5|29845.5|29893.5|29843.5|29895.5|29845.5|29893.5|29843.5|4
1584094500000|2020-03-13 10:15:00|29886|29836|29880.5|29830.5|29887.1|29837.1|29880.5|29830.5|8
1584094800000|2020-03-13 10:20:00|29880.6|29830.6|29865|29815|29880.6|29830.6|29858|29808|10
1584095100000|2020-03-13 10:25:00|29867|29817|29869.3|29819.3|29869.3|29819.3|29866.4|29816.4|9
1584095400000|2020-03-13 10:30:00|29869.4|29819.4|29889.5|29839.5|29908|29858|29869.3|29819.3|25
1584095700000|2020-03-13 10:35:00|29891|29841|29885|29835|29891|29841|29885|29835|2
1584096000000|2020-03-13 10:40:00|29887.2|29837.2|29887|29837|29887.2|29837.2|29887|29837|2
1584096300000|2020-03-13 10:45:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1584096900000|2020-03-13 10:55:00|29882.5|29832.5|29879.5|29829.5|29882.5|29832.5|29879|29829|8
1584097200000|2020-03-13 11:00:00|29878|29828|29883.5|29833.5|29890|29840|29878|29828|11
1584097500000|2020-03-13 11:05:00|29883|29833|29853|29803|29883|29833|29853|29803|14
1584097800000|2020-03-13 11:10:00|29852|29802|29849.5|29799.5|29852|29802|29849.5|29799.5|4
1584098100000|2020-03-13 11:15:00|29848|29798|29848|29798|29848|29798|29848|29798|1
1584098400000|2020-03-13 11:20:00|29849|29799|29856|29806|29858|29808|29846.5|29796.5|13
1584098700000|2020-03-13 11:25:00|29855.5|29805.5|29855.5|29805.5|29855.5|29805.5|29855.5|29805.5|1
1584099000000|2020-03-13 11:30:00|29854.5|29804.5|29854.5|29804.5|29854.5|29804.5|29854.5|29804.5|1
1584099300000|2020-03-13 11:35:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1584099900000|2020-03-13 11:45:00|29856|29806|29860|29810|29860.3|29810.3|29855.5|29805.5|10
1584100200000|2020-03-13 11:50:00|29859.3|29809.3|29850|29800|29860|29810|29850|29800|14
1584100500000|2020-03-13 11:55:00|29849.7|29799.7|29835|29785|29855|29805|29827.5|29777.5|30
1584100800000|2020-03-13 12:00:00|29836.3|29786.3|29811.5|29761.5|29837|29787|29811|29761|33
1584101100000|2020-03-13 12:05:00|29818|29768|29830.4|29780.4|29832.3|29782.3|29817.5|29767.5|27
1584101400000|2020-03-13 12:10:00|29825.4|29775.4|29830.4|29780.4|29830.4|29780.4|29825.4|29775.4|2
1584101700000|2020-03-13 12:15:00|29828.9|29778.9|29827.8|29777.8|29831|29781|29827.8|29777.8|5
1584102000000|2020-03-13 12:20:00|29829.3|29779.3|29831|29781|29831|29781|29829.3|29779.3|2
1584102300000|2020-03-13 12:25:00|29828.5|29778.5|29825|29775|29828.5|29778.5|29823.5|29773.5|3
1584102600000|2020-03-13 12:30:00|29823|29773|29838.5|29788.5|29841.5|29791.5|29821|29771|22
1584102900000|2020-03-13 12:35:00|29841.5|29791.5|29847.5|29797.5|29847.5|29797.5|29841.5|29791.5|8
1584103200000|2020-03-13 12:40:00|29846|29796|29830.2|29780.2|29846|29796|29830.2|29780.2|8
1584103800000|2020-03-13 12:50:00|29827.7|29777.7|29829.5|29779.5|29829.5|29779.5|29820.7|29770.7|8
1584104100000|2020-03-13 12:55:00|29824.3|29774.3|29819.5|29769.5|29824.3|29774.3|29818.5|29768.5|3
1584104400000|2020-03-13 13:00:00|29820|29770|29822|29772|29822|29772|29820|29770|4
1584104700000|2020-03-13 13:05:00|29827|29777|29830.5|29780.5|29832|29782|29826.5|29776.5|10
1584105000000|2020-03-13 13:10:00|29834.3|29784.3|29854|29804|29856.4|29806.4|29834.3|29784.3|27
1584105300000|2020-03-13 13:15:00|29855|29805|29848.3|29798.3|29857|29807|29848.3|29798.3|3
1584105600000|2020-03-13 13:20:00|29847.8|29797.8|29854.3|29804.3|29855.3|29805.3|29846.4|29796.4|41
1584105900000|2020-03-13 13:25:00|29855.3|29805.3|29855.4|29805.4|29855.4|29805.4|29851.4|29801.4|8
1584106200000|2020-03-13 13:30:00|29856|29806|29861.5|29811.5|29863|29813|29846.5|29796.5|25
1584106500000|2020-03-13 13:35:00|29861|29811|29864.5|29814.5|29872|29822|29857.5|29807.5|20
1584106800000|2020-03-13 13:40:00|29867|29817|29880.5|29830.5|29880.5|29830.5|29861.5|29811.5|23
1584107100000|2020-03-13 13:45:00|29880|29830|29884|29834|29885|29835|29877|29827|19
1584107400000|2020-03-13 13:50:00|29883|29833|29891.5|29841.5|29891.5|29841.5|29881|29831|9
1584107700000|2020-03-13 13:55:00|29893|29843|29890.3|29840.3|29897.1|29847.1|29883.5|29833.5|16
1584108000000|2020-03-13 14:00:00|29889.8|29839.8|29900.5|29850.5|29900.5|29850.5|29885.5|29835.5|23
1584108300000|2020-03-13 14:05:00|29903.5|29853.5|29906|29856|29906.5|29856.5|29899.5|29849.5|16
1584108600000|2020-03-13 14:10:00|29895|29875|29905|29855|29912.5|29876|29894.5|29853|9
1584108900000|2020-03-13 14:15:00|29906|29856|29897|29847|29909.5|29873.5|29893.5|29847|15
1584109200000|2020-03-13 14:20:00|29888|29838|29867.5|29817.5|29888|29842|29862|29817.5|16
1584109500000|2020-03-13 14:25:00|29868|29818|29871.5|29821.5|29881|29831|29867|29817|13
1584109800000|2020-03-13 14:30:00|29880|29830|29879|29829|29887|29837|29873|29823|14
1584110100000|2020-03-13 14:35:00|29887|29837|29892|29842|29893.5|29843.5|29881|29831|14
1584110400000|2020-03-13 14:40:00|29894.5|29844.5|29894.5|29844.5|29894.5|29844.5|29894.5|29844.5|1
1584110700000|2020-03-13 14:45:00|29897|29847|29894.5|29844.5|29904|29854|29894.5|29844.5|7
1584111000000|2020-03-13 14:50:00|29889.5|29839.5|29889.5|29839.5|29889.5|29839.5|29887|29837|3
1584111300000|2020-03-13 14:55:00|29892|29842|29897|29847|29898|29848|29892|29842|5
1584111600000|2020-03-13 15:00:00|29900.5|29850.5|29904|29854|29914|29864|29900.5|29850.5|13
1584111900000|2020-03-13 15:05:00|29914|29864|29924|29874|29928.8|29878.8|29914|29864|6
1584112200000|2020-03-13 15:10:00|29921|29871|29906|29856|29921|29871|29906|29856|3
1584112500000|2020-03-13 15:15:00|29912.5|29862.5|29910|29860|29913.9|29863.9|29910|29860|3
1584112800000|2020-03-13 15:20:00|29907.4|29857.4|29907.9|29857.9|29915.9|29865.9|29906|29856|4
1584113100000|2020-03-13 15:25:00|29906|29856|29924.6|29874.6|29935|29885|29906|29856|9
1584113400000|2020-03-13 15:30:00|29918.6|29868.6|29922.3|29872.3|29925|29875|29918.6|29868.6|5
1584113700000|2020-03-13 15:35:00|29919.7|29869.7|29925.2|29875.2|29926.8|29876.8|29914|29864|16
1584114000000|2020-03-13 15:40:00|29924.8|29874.8|29948|29898|29948|29898|29924.8|29874.8|6
1584114300000|2020-03-13 15:45:00|29950.5|29900.5|29933.9|29883.9|29955.5|29905.5|29928|29878|23
1584114600000|2020-03-13 15:50:00|29927.9|29877.9|29931.5|29881.5|29931.5|29881.5|29927.4|29877.4|5
1584114900000|2020-03-13 15:55:00|29934|29884|29946.5|29896.5|29946.5|29896.5|29931.5|29881.5|4
1584115200000|2020-03-13 16:00:00|29946|29896|29948.5|29898.5|29948.9|29898.9|29946|29896|3
1584115500000|2020-03-13 16:05:00|29948|29898|29943|29893|29948|29898|29943|29893|4
1584115800000|2020-03-13 16:10:00|29940.5|29890.5|29940|29890|29940.5|29890.5|29940|29890|2
1584116100000|2020-03-13 16:15:00|29939.5|29889.5|29938|29888|29940|29890|29935.5|29885.5|12
1584116400000|2020-03-13 16:20:00|29933|29883|29928|29878|29933|29883|29925.5|29875.5|7
1584116700000|2020-03-13 16:25:00|29933|29883|29920.5|29870.5|29933|29883|29920.5|29870.5|6
1584117000000|2020-03-13 16:30:00|29923.5|29873.5|29925.5|29875.5|29925.5|29875.5|29923.5|29873.5|3
1584117300000|2020-03-13 16:35:00|29928|29878|29930.5|29880.5|29937|29887|29928|29878|9
1584117900000|2020-03-13 16:45:00|29929.5|29879.5|29927.5|29877.5|29932|29882|29927.5|29877.5|9
1584118200000|2020-03-13 16:50:00|29925|29875|29920|29870|29925|29875|29918|29868|5
1584118500000|2020-03-13 16:55:00|29922.5|29872.5|29925|29875|29925|29875|29920|29870|4
1584118800000|2020-03-13 17:00:00|29920|29870|29920|29870|29920|29870|29917.5|29867.5|5
1584119100000|2020-03-13 17:05:00|29922.5|29872.5|29920|29870|29922.5|29872.5|29920|29870|4
1584119400000|2020-03-13 17:10:00|29922.5|29872.5|29917.5|29867.5|29922.5|29872.5|29917.5|29867.5|3
1584119700000|2020-03-13 17:15:00|29920|29870|29922.5|29872.5|29932.5|29882.5|29920|29870|9
1584120000000|2020-03-13 17:20:00|29920|29870|29919.1|29869.1|29920|29870|29919.1|29869.1|2
1584120300000|2020-03-13 17:25:00|29919.4|29869.4|29922.5|29872.5|29922.5|29872.5|29916.1|29866.1|7
1584120600000|2020-03-13 17:30:00|29927.5|29877.5|29927.4|29877.4|29928.2|29878.2|29927.4|29877.4|4
1584120900000|2020-03-13 17:35:00|29925.9|29875.9|29927.5|29877.5|29927.5|29877.5|29925.9|29875.9|2
1584121200000|2020-03-13 17:40:00|29930|29880|29927.5|29877.5|29930|29880|29922.5|29872.5|4
1584121500000|2020-03-13 17:45:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1584122100000|2020-03-13 17:55:00|29922.5|29872.5|29921.6|29871.6|29922.5|29872.5|29921.6|29871.6|2
1584122400000|2020-03-13 18:00:00|29921.4|29871.4|29922.5|29872.5|29922.5|29872.5|29921.4|29871.4|4
1584122700000|2020-03-13 18:05:00|29920|29870|29922.5|29872.5|29925|29875|29920|29870|4
1584123300000|2020-03-13 18:15:00|29920|29870|29920|29870|29920|29870|29917.5|29867.5|3
1584123600000|2020-03-13 18:20:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1584123900000|2020-03-13 18:25:00|29922.5|29872.5|29908.9|29858.9|29922.5|29872.5|29906.4|29856.4|8
1584124200000|2020-03-13 18:30:00|29917.5|29867.5|29913.7|29863.7|29920|29870|29906.4|29856.4|18
1584124500000|2020-03-13 18:35:00|29912.5|29862.5|29910|29860|29925|29875|29910|29860|9
1584124800000|2020-03-13 18:40:00|29925|29875|29903.1|29853.1|29925|29875|29903.1|29853.1|9
1584125100000|2020-03-13 18:45:00|29882.1|29862.1|29903.1|29853.1|29903.1|29862.1|29882.1|29853.1|2
1584125400000|2020-03-13 18:50:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1584125700000|2020-03-13 18:55:00|29910.6|29860.6|29910.6|29860.6|29910.6|29860.6|29910.4|29860.4|4
1584126000000|2020-03-13 19:00:00|29910|29860|29922.3|29872.3|29924.8|29874.8|29909.8|29859.8|25
1584126300000|2020-03-13 19:05:00|29920.6|29870.6|29919.8|29869.8|29921|29871|29919.8|29869.8|3
1584126600000|2020-03-13 19:10:00|29918.3|29868.3|29920.6|29870.6|29922.3|29872.3|29915.9|29865.9|15
1584126900000|2020-03-13 19:15:00|29921|29871|29921.3|29871.3|29922.3|29872.3|29921|29871|3
1584127200000|2020-03-13 19:20:00|29920|29870|29915.3|29865.3|29920|29870|29913.6|29863.6|6
1584127500000|2020-03-13 19:25:00|29914|29864|29913.6|29863.6|29915.3|29865.3|29905|29855|10
1584127800000|2020-03-13 19:30:00|29914.1|29864.1|29912.1|29862.1|29914.1|29864.1|29912.1|29862.1|2
1584128100000|2020-03-13 19:35:00|29911.6|29861.6|29907.5|29857.5|29911.6|29861.6|29905.4|29855.4|3
1584128400000|2020-03-13 19:40:00|29907.4|29857.4|29905|29855|29907.4|29857.4|29903.1|29853.1|4
1584128700000|2020-03-13 19:45:00|29903.1|29853.1|29912.5|29862.5|29916.7|29864|29903.1|29853.1|6
1584129000000|2020-03-13 19:50:00|29910|29860|29885|29829|29910|29860|29885|29829|9
1584129300000|2020-03-13 19:55:00|29888|29821|29888|29809|29888|29821|29888|29809|2
1584329400000|2020-03-16 03:30:00|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|1
1584329700000|2020-03-16 03:35:00|29926.5|29906.5|29927|29907|29927.7|29907.7|29924|29904|7
1584330000000|2020-03-16 03:40:00|29920|29900|29920|29900|29922.7|29902.7|29920|29900|8
1584330300000|2020-03-16 03:45:00|29922|29902|29927|29907|29927|29907|29920|29900|12
1584330600000|2020-03-16 03:50:00|29929|29909|29942|29922|29952|29922.5|29929|29896.8|22
1584330900000|2020-03-16 03:55:00|29941.5|29921.5|29935.5|29915.5|29941.5|29921.5|29935|29915|15
1584331800000|2020-03-16 04:10:00|29936.5|29916.5|29936.5|29916.5|29936.5|29916.5|29935.5|29915.5|3
1584332100000|2020-03-16 04:15:00|29937.5|29917.5|29945|29925|29947.5|29927.5|29936.5|29916.5|10
1584332400000|2020-03-16 04:20:00|29942|29922|29942|29922|29942|29922|29940|29920|4
1584332700000|2020-03-16 04:25:00|29940|29920|29945|29925|29945|29925|29940|29920|4
1584333000000|2020-03-16 04:30:00|29944.5|29924.5|29943|29923|29944.5|29924.5|29943|29923|3
1584333300000|2020-03-16 04:35:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|1
1584333600000|2020-03-16 04:40:00|29943|29923|29937.5|29917.5|29943.5|29923.5|29936.5|29916.5|11
1584333900000|2020-03-16 04:45:00|29935.5|29915.5|29929.5|29909.5|29939|29919|29929.5|29909.5|14
1584334200000|2020-03-16 04:50:00|29931.5|29911.5|29927|29907|29931.5|29911.5|29927|29907|5
1584334800000|2020-03-16 05:00:00|29923.6|29903.6|29929.5|29909.5|29935.8|29909.5|29922.4|29885|9
1584335100000|2020-03-16 05:05:00|29939.7|29889.7|29919|29899|29942|29910|29919|29889.7|12
1584335400000|2020-03-16 05:10:00|29919.5|29899.5|29915.5|29895.5|29919.5|29899.5|29915.5|29895.5|5
1584335700000|2020-03-16 05:15:00|29906|29886|29908|29888|29909|29889|29900|29880|10
1584336000000|2020-03-16 05:20:00|29910|29890|29918|29898|29918|29898|29910|29890|11
1584336300000|2020-03-16 05:25:00|29919|29899|29918.5|29898.5|29932|29912|29918|29898|24
1584336600000|2020-03-16 05:30:00|29916|29896|29923|29903|29923.5|29903.5|29916|29896|8
1584336900000|2020-03-16 05:35:00|29923.5|29903.5|29926|29906|29930|29910|29923|29903|14
1584337200000|2020-03-16 05:40:00|29926.5|29906.5|29929|29909|29929|29909|29925|29905|13
1584337500000|2020-03-16 05:45:00|29930.5|29910.5|29938.5|29918.5|29940.5|29920.5|29930.5|29910.5|19
1584337800000|2020-03-16 05:50:00|29940|29920|29944.5|29924.5|29946|29926|29940|29920|10
1584338100000|2020-03-16 05:55:00|29945|29925|29944|29924|29947|29927|29941.5|29921.5|15
1584338400000|2020-03-16 06:00:00|29946|29926|29951.5|29931.5|29960.5|29940.5|29946|29926|24
1584338700000|2020-03-16 06:05:00|29952|29932|29950|29930|29958.5|29938.5|29946.5|29926.5|25
1584339000000|2020-03-16 06:10:00|29947.5|29927.5|29936|29916|29947.5|29927.5|29930|29910|43
1584339300000|2020-03-16 06:15:00|29937.5|29917.5|29942|29922|29949.5|29929.5|29937.5|29917.5|55
1584339600000|2020-03-16 06:20:00|29942.5|29922.5|29915|29895|29943.5|29923.5|29915|29895|25
1584339900000|2020-03-16 06:25:00|29912|29892|29932|29912|29934.5|29914.5|29911|29891|17
1584340200000|2020-03-16 06:30:00|29934.5|29914.5|29948|29928|29948.5|29928.5|29932|29912|26
1584340500000|2020-03-16 06:35:00|29947.5|29927.5|29944|29924|29947.5|29927.5|29938.5|29918.5|30
1584340800000|2020-03-16 06:40:00|29943.5|29923.5|29946|29926|29949|29929|29943|29923|15
1584341100000|2020-03-16 06:45:00|29946.5|29926.5|29941|29921|29946.5|29926.5|29928|29908|22
1584341400000|2020-03-16 06:50:00|29941.5|29921.5|29938|29918|29943.5|29923.5|29938|29918|11
1584341700000|2020-03-16 06:55:00|29939.5|29919.5|29937|29917|29941|29921|29936|29916|19
1584342000000|2020-03-16 07:00:00|29937.5|29917.5|29926|29906|29937.5|29917.5|29919.5|29899.5|22
1584342300000|2020-03-16 07:05:00|29925.5|29905.5|29929|29909|29929.5|29909.5|29918.5|29898.5|38
1584342600000|2020-03-16 07:10:00|29928.5|29908.5|29940.5|29920.5|29942.5|29922.5|29924|29904|51
1584342900000|2020-03-16 07:15:00|29941|29921|29940.5|29920.5|29944.5|29924.5|29936|29916|19
1584343200000|2020-03-16 07:20:00|29939.5|29919.5|29942|29922|29942.5|29922.5|29939.5|29919.5|14
1584343500000|2020-03-16 07:25:00|29943|29923|29946.5|29926.5|29947|29927|29935|29915|23
1584343800000|2020-03-16 07:30:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1584344100000|2020-03-16 07:35:00|29945|29925|29945|29925|29947.5|29927.5|29937.5|29917.5|9
1584344400000|2020-03-16 07:40:00|29960|29910|29962.5|29912.5|29962.5|29912.5|29960|29910|3
1584344700000|2020-03-16 07:45:00|29963.8|29913.8|29967.5|29917.5|29968|29918|29963.8|29913.8|11
1584345000000|2020-03-16 07:50:00|29968|29918|29985|29935|29986.5|29954|29967.5|29917.5|14
1584345300000|2020-03-16 07:55:00|29982.5|29932.5|29972.3|29922.3|29982.5|29936.9|29956.9|29915|15
1584345600000|2020-03-16 08:00:00|29961.8|29911.8|29970.3|29920.3|29970.3|29920.3|29961.8|29911.8|9
1584345900000|2020-03-16 08:05:00|29972.8|29922.8|29949.9|29899.9|29972.8|29922.8|29949|29899|15
1584346200000|2020-03-16 08:10:00|29951.4|29901.4|29954|29904|29956.8|29906.8|29949.3|29899.3|11
1584346500000|2020-03-16 08:15:00|29957|29907|29948.4|29898.4|29957|29907|29948.4|29898.4|20
1584346800000|2020-03-16 08:20:00|29951.8|29901.8|29951.8|29901.8|29953.4|29903.4|29950.8|29900.8|11
1584347100000|2020-03-16 08:25:00|29951.7|29901.7|29962|29912|29962|29924.5|29942.3|29901.7|52
1584347400000|2020-03-16 08:30:00|29963|29913|29958|29908|29963|29913|29957.6|29907.6|32
1584347700000|2020-03-16 08:35:00|29957.5|29907.5|29959.4|29909.4|29959.4|29909.4|29957.5|29907.5|3
1584348000000|2020-03-16 08:40:00|29960.6|29910.6|29962.5|29912.5|29964.4|29914.4|29959.4|29909.4|10
1584348300000|2020-03-16 08:45:00|29963.5|29913.5|29964.9|29914.9|29972.5|29922.5|29963.5|29913.5|11
1584348600000|2020-03-16 08:50:00|29965.1|29915.1|29970.4|29920.4|29970.4|29920.4|29964.4|29914.4|8
1584348900000|2020-03-16 08:55:00|29971.8|29921.8|29972.5|29922.5|29973.4|29923.4|29971.8|29921.8|12
1584349200000|2020-03-16 09:00:00|29973.4|29923.4|29966|29916|29973.4|29923.4|29965.3|29915.3|28
1584349500000|2020-03-16 09:05:00|29967.1|29917.1|29954.5|29904.5|29967.1|29917.1|29954.5|29904.5|12
1584349800000|2020-03-16 09:10:00|29962.9|29912.9|29969|29919|29974.1|29924.1|29962.2|29912.2|19
1584350100000|2020-03-16 09:15:00|29968.9|29918.9|29980|29930|29987.1|29954.1|29968.9|29918.9|20
1584350400000|2020-03-16 09:20:00|29982.1|29932.1|29983|29933|29983|29933|29982.1|29932.1|2
1584350700000|2020-03-16 09:25:00|29984.4|29934.4|29967.8|29917.8|29985.5|29935.5|29965.1|29915.1|24
1584351000000|2020-03-16 09:30:00|29959.1|29909.1|29966.8|29916.8|29970.8|29920.8|29959.1|29909.1|9
1584351300000|2020-03-16 09:35:00|29967.6|29917.6|29959.8|29909.8|29968.9|29918.9|29959.8|29909.8|10
1584351600000|2020-03-16 09:40:00|29960.8|29910.8|29973.9|29923.9|29981.5|29941|29958.9|29908.9|13
1584351900000|2020-03-16 09:45:00|29963.3|29913.3|29973.9|29923.9|29974.8|29924.8|29963.3|29913.3|26
1584352200000|2020-03-16 09:50:00|29972.5|29922.5|29970.8|29920.8|29973.9|29923.9|29970.8|29920.8|4
1584352500000|2020-03-16 09:55:00|29967.5|29917.5|29972|29922|29972|29922|29963.9|29913.9|17
1584352800000|2020-03-16 10:00:00|29974.8|29924.8|29977.3|29927.3|29978.5|29928.5|29968.9|29918.9|30
1584353100000|2020-03-16 10:05:00|29983.3|29933.3|29977.3|29927.3|29984.3|29934.3|29971.6|29921.6|8
1584353400000|2020-03-16 10:10:00|29976.3|29926.3|29974.9|29924.9|29976.3|29926.3|29974.9|29924.9|2
1584353700000|2020-03-16 10:15:00|29976.9|29926.9|29974.9|29924.9|29976.9|29926.9|29974.9|29924.9|2
1584354000000|2020-03-16 10:20:00|29973.4|29923.4|29965.7|29915.7|29973.4|29923.4|29963.2|29913.2|4
1584354300000|2020-03-16 10:25:00|29964.7|29914.7|29965.3|29915.3|29965.3|29915.3|29962.2|29912.2|7
1584354600000|2020-03-16 10:30:00|29965|29915|29965.3|29915.3|29965.3|29915.3|29965|29915|4
1584355200000|2020-03-16 10:40:00|29971.3|29921.3|29975.3|29925.3|29976.3|29926.3|29971.3|29921.3|5
1584355500000|2020-03-16 10:45:00|29979|29929|29974.9|29924.9|29979|29929|29973.4|29923.4|7
1584356100000|2020-03-16 10:55:00|29975.9|29925.9|29979.4|29929.4|29981.4|29931.4|29975|29925|8
1584356400000|2020-03-16 11:00:00|29980.3|29930.3|29979.4|29929.4|29980.3|29930.3|29979.4|29929.4|10
1584356700000|2020-03-16 11:05:00|29984.4|29934.4|29984.4|29934.4|29985.8|29935.8|29984.4|29934.4|6
1584357000000|2020-03-16 11:10:00|30000.9|29950.9|29999.5|29949.5|30000.9|29950.9|29996.9|29946.9|5
1584357300000|2020-03-16 11:15:00|29997.5|29947.5|29993.6|29943.6|29997.5|29947.5|29993.6|29943.6|4
1584357900000|2020-03-16 11:25:00|29999.5|29949.5|29997.8|29947.8|30000.9|29950.9|29997.8|29947.8|4
1584358200000|2020-03-16 11:30:00|29995.8|29945.8|29992.3|29942.3|29995.8|29945.8|29989.2|29939.2|14
1584358800000|2020-03-16 11:40:00|29991.8|29941.8|29990.8|29940.8|29991.8|29941.8|29990.7|29940.7|6
1584359100000|2020-03-16 11:45:00|29993|29943|29989.5|29939.5|29993|29943|29987.6|29937.6|14
1584359400000|2020-03-16 11:50:00|29992.3|29942.3|29991.4|29941.4|29992.3|29942.3|29991|29941|11
1584359700000|2020-03-16 11:55:00|29990.9|29940.9|29990.9|29940.9|29990.9|29940.9|29989.5|29939.5|3
1584360000000|2020-03-16 12:00:00|29990.1|29940.1|29985.7|29935.7|29991.3|29941.3|29984.7|29934.7|61
1584360300000|2020-03-16 12:05:00|29987.5|29937.5|29987.5|29937.5|29987.7|29937.7|29987.5|29937.5|4
1584360600000|2020-03-16 12:10:00|29987.6|29937.6|29987.5|29937.5|29987.7|29937.7|29987.5|29937.5|3
1584360900000|2020-03-16 12:15:00|29987.6|29937.6|29985|29935|29987.7|29937.7|29985|29935|10
1584361200000|2020-03-16 12:20:00|29981.6|29931.6|29975.7|29925.7|29981.6|29931.6|29974.8|29924.8|30
1584361500000|2020-03-16 12:25:00|29974.4|29924.4|29973|29923|29975.7|29925.7|29969.5|29919.5|19
1584361800000|2020-03-16 12:30:00|29974.5|29924.5|29982.5|29932.5|29984.3|29934.3|29974.5|29924.5|16
1584362100000|2020-03-16 12:35:00|29982.6|29932.6|29984.3|29934.3|29984.3|29934.3|29982.6|29932.6|8
1584362400000|2020-03-16 12:40:00|29987.8|29937.8|29999.2|29949.2|30017|29972.5|29987.8|29937.8|19
1584362700000|2020-03-16 12:45:00|30000.1|29950.1|29998.3|29948.3|30000.1|29950.1|29992.4|29942.4|21
1584363000000|2020-03-16 12:50:00|29996.9|29946.9|30001.8|29951.8|30002.5|29952.5|29995.5|29945.5|34
1584363300000|2020-03-16 12:55:00|30002.5|29952.5|29998.5|29948.5|30013|29963|29998.5|29948.5|17
1584363600000|2020-03-16 13:00:00|29999|29949|29999|29949|29999|29949|29998.5|29948.5|7
1584363900000|2020-03-16 13:05:00|30001|29951|29993.5|29943.5|30001|29951|29993.5|29943.5|12
1584364200000|2020-03-16 13:10:00|29993.6|29943.6|29992.2|29942.2|29994|29944|29989.8|29939.8|14
1584364500000|2020-03-16 13:15:00|29991.7|29941.7|29998.8|29948.8|29998.8|29948.8|29991.7|29941.7|3
1584364800000|2020-03-16 13:20:00|29997.4|29947.4|29998.8|29948.8|29998.8|29948.8|29996.5|29946.5|4
1584365100000|2020-03-16 13:25:00|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|29998.8|29948.8|6
1584365400000|2020-03-16 13:30:00|29998.8|29948.8|29998.8|29948.8|30000.8|29950.8|29998.8|29948.8|3
1584365700000|2020-03-16 13:35:00|30001.5|29951.5|30019|29969|30023.8|29973.8|30001.5|29951.5|15
1584366000000|2020-03-16 13:40:00|30023.5|29973.5|30008|29958|30023.5|29973.5|30002.3|29952.3|26
1584366300000|2020-03-16 13:45:00|30006.5|29956.5|30004|29954|30006.5|29956.5|29991.5|29941.5|20
1584366600000|2020-03-16 13:50:00|30000.5|29950.5|29991.5|29941.5|30011|29961|29989.8|29939.8|44
1584366900000|2020-03-16 13:55:00|29988.8|29938.8|29989|29939|29989|29939|29962.8|29912.8|11
1584367500000|2020-03-16 14:05:00|29989.2|29939.2|29991.5|29941.5|29996.5|29946.5|29989.2|29939.2|7
1584367800000|2020-03-16 14:10:00|29989|29939|29999|29949|29999.2|29949.2|29984|29934|14
1584368100000|2020-03-16 14:15:00|29997.8|29947.8|30019|29969|30021.5|29971.5|29989|29939|29
1584368400000|2020-03-16 14:20:00|30021.5|29971.5|30025.4|29975.4|30029|29979|30013.2|29963.2|33
1584368700000|2020-03-16 14:25:00|30025.5|29975.5|30017.8|29967.8|30025.9|29975.9|30005.7|29955.7|20
1584369000000|2020-03-16 14:30:00|30019|29969|30016.7|29966.7|30019|29969|30000.7|29950.7|11
1584369300000|2020-03-16 14:35:00|30008.1|29958.1|30011.8|29961.8|30021.9|29971.9|30005.9|29955.9|44
1584369600000|2020-03-16 14:40:00|30011.9|29961.9|30003.4|29953.4|30014.4|29964.4|30000.1|29950.1|36
1584369900000|2020-03-16 14:45:00|29999.9|29949.9|29989|29939|29999.9|29949.9|29981.3|29931.3|29
1584370200000|2020-03-16 14:50:00|29990.7|29940.7|29979|29929|29990.7|29940.7|29976.9|29926.9|21
1584370500000|2020-03-16 14:55:00|29978.5|29928.5|29975.9|29925.9|29984|29934|29975.9|29925.9|18
1584370800000|2020-03-16 15:00:00|29975.5|29925.5|29975.9|29925.9|29979|29929|29974|29924|16
1584371100000|2020-03-16 15:05:00|29975.4|29925.4|29976.9|29926.9|29976.9|29926.9|29968.5|29918.5|20
1584371400000|2020-03-16 15:10:00|29973.9|29923.9|29959.4|29909.4|29973.9|29923.9|29959.4|29909.4|18
1584371700000|2020-03-16 15:15:00|29956.9|29906.9|29949.4|29899.4|29956.9|29906.9|29940.2|29890.2|17
1584372000000|2020-03-16 15:20:00|29936.5|29886.5|29931.5|29881.5|29936.5|29886.5|29931.5|29881.5|3
1584372300000|2020-03-16 15:25:00|29934|29884|29939|29889|29939|29889|29931.5|29881.5|8
1584372600000|2020-03-16 15:30:00|29936.5|29886.5|29964|29914|29964|29914|29936|29886|18
1584372900000|2020-03-16 15:35:00|29961.6|29911.6|29956.9|29906.9|29969.4|29919.4|29956.5|29906.5|13
1584373200000|2020-03-16 15:40:00|29961.5|29911.5|29954.5|29904.5|29964|29914|29954|29904|11
1584373500000|2020-03-16 15:45:00|29953.5|29903.5|29959|29909|29961.5|29911.5|29953.5|29903.5|5
1584373800000|2020-03-16 15:50:00|29961.5|29911.5|29966.9|29916.9|29966.9|29916.9|29961.5|29911.5|4
1584374100000|2020-03-16 15:55:00|29968|29918|29971.5|29921.5|29971.5|29921.5|29968|29918|3
1584374400000|2020-03-16 16:00:00|29972.5|29922.5|29969|29919|29984|29934|29968.5|29918.5|20
1584374700000|2020-03-16 16:05:00|29969.8|29919.8|29974.8|29924.8|29974.8|29924.8|29965.4|29915.4|30
1584375000000|2020-03-16 16:10:00|29976.5|29926.5|29981.1|29931.1|29981.1|29931.1|29975.4|29925.4|28
1584375300000|2020-03-16 16:15:00|29984|29934|29985.4|29935.4|29985.4|29935.4|29975.4|29925.4|39
1584375600000|2020-03-16 16:20:00|29982.9|29932.9|29986.7|29936.7|29997.4|29947.4|29982.4|29932.4|27
1584375900000|2020-03-16 16:25:00|29987.7|29937.7|29984|29934|29997.4|29947.4|29984|29934|35
1584376200000|2020-03-16 16:30:00|29984.1|29934.1|29990.2|29940.2|29990.2|29940.2|29984|29934|5
1584376500000|2020-03-16 16:35:00|29989.7|29939.7|30000.5|29950.5|30000.5|29950.5|29989|29939|18
1584376800000|2020-03-16 16:40:00|29999|29949|30001.7|29951.7|30008|29958|29998|29948|29
1584377100000|2020-03-16 16:45:00|29992.5|29942.5|30007.1|29957.1|30007.1|29957.1|29992.5|29942.5|8
1584377400000|2020-03-16 16:50:00|30006.9|29956.9|30001.4|29951.4|30010.8|29960.8|30001.4|29951.4|14
1584377700000|2020-03-16 16:55:00|30004|29954|30001.5|29951.5|30007.1|29957.1|30000.9|29950.9|10
1584378000000|2020-03-16 17:00:00|30000.4|29950.4|30001.1|29951.1|30002.1|29952.1|29999.2|29949.2|12
1584378300000|2020-03-16 17:05:00|30002.1|29952.1|30005.2|29955.2|30007.1|29957.1|30002.1|29952.1|10
1584378600000|2020-03-16 17:10:00|30003.7|29953.7|30010.2|29960.2|30010.2|29960.2|30002.1|29952.1|16
1584378900000|2020-03-16 17:15:00|30007.7|29957.7|30010.2|29960.2|30010.2|29960.2|30007.7|29957.7|4
1584379200000|2020-03-16 17:20:00|30009.7|29959.7|30015.2|29965.2|30020.2|29970.2|30009.7|29959.7|14
1584379500000|2020-03-16 17:25:00|30012.7|29962.7|30015.2|29965.2|30015.2|29965.2|30009.6|29959.6|12
1584379800000|2020-03-16 17:30:00|30015.8|29965.8|30015.2|29965.2|30015.8|29965.8|30009.6|29959.6|11
1584380100000|2020-03-16 17:35:00|30016.5|29966.5|30012.1|29962.1|30017.1|29967.1|30012.1|29962.1|6
1584380400000|2020-03-16 17:40:00|30014|29964|30017.1|29967.1|30017.1|29967.1|30009.6|29959.6|11
1584380700000|2020-03-16 17:45:00|30013.9|29963.9|30015.2|29965.2|30015.2|29965.2|30009.2|29959.2|8
1584381000000|2020-03-16 17:50:00|30013.4|29963.4|30015.2|29965.2|30015.2|29965.2|30012.1|29962.1|4
1584381300000|2020-03-16 17:55:00|30014.5|29964.5|30012.1|29962.1|30015.2|29965.2|30009.6|29959.6|6
1584381600000|2020-03-16 18:00:00|30014|29964|30017.1|29967.1|30017.1|29967.1|30014|29964|4
1584381900000|2020-03-16 18:05:00|30015.8|29965.8|30024.9|29974.9|30029|29979|30014.6|29964.6|18
1584382200000|2020-03-16 18:10:00|30023.4|29973.4|30022.1|29972.1|30023.4|29973.4|30022.1|29972.1|2
1584382500000|2020-03-16 18:15:00|30021.1|29971.1|30020|29970|30021.1|29971.1|30017.1|29967.1|5
1584382800000|2020-03-16 18:20:00|30021.5|29971.5|30023.5|29973.5|30023.5|29973.5|30021.5|29971.5|2
1584383400000|2020-03-16 18:30:00|30024|29974|30012|29962|30024|29974|30012|29962|12
1584383700000|2020-03-16 18:35:00|30011.5|29961.5|30011.5|29961.5|30014.6|29964.6|30011.5|29961.5|6
1584384000000|2020-03-16 18:40:00|30016.5|29966.5|30015|29965|30019.6|29969.6|30014.6|29964.6|11
1584384300000|2020-03-16 18:45:00|30016.1|29966.1|30019|29969|30019|29969|30016.1|29966.1|3
1584384600000|2020-03-16 18:50:00|30018.5|29968.5|30012.5|29962.5|30018.5|29968.5|30012.5|29962.5|7
1584384900000|2020-03-16 18:55:00|30013|29963|30012.1|29962.1|30013|29963|30012.1|29962.1|4
1584385200000|2020-03-16 19:00:00|30012|29962|30011.5|29961.5|30012.5|29962.5|30011.5|29961.5|4
1584385500000|2020-03-16 19:05:00|30012.6|29962.6|30018.5|29968.5|30018.5|29968.5|30012.6|29962.6|5
1584385800000|2020-03-16 19:10:00|30018|29968|30018.3|29968.3|30018.5|29968.5|30018|29968|3
1584386100000|2020-03-16 19:15:00|30017.9|29967.9|30016.5|29966.5|30017.9|29967.9|30016.5|29966.5|3
1584386400000|2020-03-16 19:20:00|30021.5|29971.5|30021.5|29971.5|30023|29973|30021.5|29971.5|3
1584387000000|2020-03-16 19:30:00|30026.5|29976.5|30028|29978|30036|29986|30021.5|29971.5|15
1584387300000|2020-03-16 19:35:00|30026.5|29976.5|30036.5|29986.5|30041.5|29991.5|30026.5|29976.5|11
1584387600000|2020-03-16 19:40:00|30041.5|29991.5|30041.5|29991.5|30041.5|29991.5|30041.5|29991.5|1
1584387900000|2020-03-16 19:45:00|30038.5|29988.5|30041|29991|30041|29991|30038.5|29988.5|6
1584388200000|2020-03-16 19:50:00|30041.5|29991.5|30034|29984|30041.5|29991.5|30034|29984|2
1584388500000|2020-03-16 19:55:00|30039|29989|30039|29989|30039|29989|30039|29989|1
1584415800000|2020-03-17 03:30:00|30111|30091|30103.5|30083.5|30112.5|30092.5|30103.5|30083.5|27
1584416100000|2020-03-17 03:35:00|30104|30084|30091.5|30071.5|30104.5|30084.5|30091.5|30071.5|17
1584416400000|2020-03-17 03:40:00|30093.5|30073.5|30085.5|30065.5|30098.5|30078.5|30084.5|30064.5|9
1584416700000|2020-03-17 03:45:00|30085|30065|30089|30069|30089|30069|30084.5|30064.5|10
1584417000000|2020-03-17 03:50:00|30089.5|30069.5|30100|30080|30100.5|30080.5|30089.5|30069.5|10
1584417300000|2020-03-17 03:55:00|30102|30082|30103|30083|30104.5|30084.5|30102|30082|12
1584417600000|2020-03-17 04:00:00|30102.5|30082.5|30102|30082|30103.5|30083.5|30102|30082|5
1584417900000|2020-03-17 04:05:00|30100.5|30080.5|30097.5|30077.5|30100.5|30080.5|30096|30076|10
1584418200000|2020-03-17 04:10:00|30098|30078|30097|30077|30098|30078|30094.5|30074.5|13
1584418500000|2020-03-17 04:15:00|30098|30078|30095|30075|30103|30083|30091.5|30071.5|16
1584418800000|2020-03-17 04:20:00|30094.5|30074.5|30098.5|30078.5|30098.5|30078.5|30091|30071|26
1584419100000|2020-03-17 04:25:00|30098|30078|30119.6|30099.6|30123.5|30103.5|30098|30078|16
1584419400000|2020-03-17 04:30:00|30110.5|30090.5|30111.6|30091.6|30114.5|30094.5|30109.5|30089.5|4
1584419700000|2020-03-17 04:35:00|30111|30091|30107.6|30087.6|30111|30091|30105|30085|11
1584420000000|2020-03-17 04:40:00|30103|30083|30106.5|30086.5|30108.5|30088.5|30103|30083|7
1584420300000|2020-03-17 04:45:00|30106|30086|30099.5|30079.5|30106|30086|30092|30072|18
1584420600000|2020-03-17 04:50:00|30098.5|30078.5|30097|30077|30098.5|30078.5|30096.5|30076.5|4
1584420900000|2020-03-17 04:55:00|30098.5|30078.5|30097.6|30077.6|30098.5|30078.5|30096.6|30076.6|7
1584421200000|2020-03-17 05:00:00|30100|30080|30104|30084|30104|30084|30100|30080|6
1584421500000|2020-03-17 05:05:00|30107|30087|30105|30085|30107|30087|30105|30085|3
1584421800000|2020-03-17 05:10:00|30104.5|30084.5|30118.5|30098.5|30118.5|30098.5|30104.5|30084.5|20
1584422100000|2020-03-17 05:15:00|30118|30098|30115.5|30095.5|30118|30098|30115|30095|6
1584422400000|2020-03-17 05:20:00|30115|30095|30115|30095|30115|30095|30115|30095|1
1584422700000|2020-03-17 05:25:00|30115.5|30095.5|30114.5|30094.5|30119|30099|30114.5|30094.5|10
1584423000000|2020-03-17 05:30:00|30120.5|30100.5|30115|30095|30121.5|30101.5|30115|30095|8
1584423300000|2020-03-17 05:35:00|30114.5|30094.5|30110|30090|30116|30096|30107|30087|16
1584423600000|2020-03-17 05:40:00|30112|30092|30103|30083|30112|30092|30096.5|30076.5|9
1584423900000|2020-03-17 05:45:00|30103.5|30083.5|30115|30095|30115|30095|30103.5|30083.5|12
1584424200000|2020-03-17 05:50:00|30115.5|30095.5|30115.5|30095.5|30120|30100|30115.5|30095.5|8
1584424500000|2020-03-17 05:55:00|30120|30100|30116|30096|30125|30105|30116|30096|5
1584424800000|2020-03-17 06:00:00|30117.5|30097.5|30123|30103|30125.5|30105.5|30117.5|30097.5|8
1584425100000|2020-03-17 06:05:00|30117.2|30097.2|30119|30099|30124|30104|30115|30095|46
1584425400000|2020-03-17 06:10:00|30118.5|30098.5|30112.4|30092.4|30124.5|30104.5|30112.4|30092.4|44
1584425700000|2020-03-17 06:15:00|30112.5|30092.5|30114.8|30094.8|30119.5|30099.5|30112.5|30092.5|30
1584426000000|2020-03-17 06:20:00|30115.3|30095.3|30106.4|30086.4|30119|30099|30104.9|30084.9|22
1584426300000|2020-03-17 06:25:00|30106.9|30086.9|30102|30082|30109.5|30089.5|30088|30068|27
1584426600000|2020-03-17 06:30:00|30098.5|30078.5|30106|30086|30107|30087|30095.5|30075.5|34
1584426900000|2020-03-17 06:35:00|30106.5|30086.5|30109.5|30089.5|30110.5|30090.5|30106.5|30086.5|12
1584427200000|2020-03-17 06:40:00|30110|30090|30105.5|30085.5|30113.5|30093.5|30104.5|30084.5|34
1584427500000|2020-03-17 06:45:00|30105|30085|30092|30072|30109.5|30089.5|30092|30072|30
1584427800000|2020-03-17 06:50:00|30093.5|30073.5|30084.5|30064.5|30095|30075|30078.5|30058.5|28
1584428100000|2020-03-17 06:55:00|30083|30063|30049.8|30029.8|30083|30063|30046|30026|50
1584428400000|2020-03-17 07:00:00|30052.8|30032.8|30048|30028|30058.8|30038.8|30045.5|30025.5|31
1584428700000|2020-03-17 07:05:00|30048.5|30028.5|30056|30036|30063|30043|30048.5|30028.5|29
1584429000000|2020-03-17 07:10:00|30065.5|30045.5|30077|30057|30080|30060|30065.5|30045.5|30
1584429300000|2020-03-17 07:15:00|30076.5|30056.5|30077.5|30057.5|30077.5|30057.5|30075.5|30055.5|14
1584429600000|2020-03-17 07:20:00|30076.5|30056.5|30063.3|30043.3|30076.5|30056.5|30062.8|30042.8|23
1584429900000|2020-03-17 07:25:00|30064.3|30044.3|30068|30048|30072|30052|30061.5|30041.5|36
1584430200000|2020-03-17 07:30:00|30069.5|30049.5|30072.5|30052.5|30072.5|30052.5|30065.1|30045.1|22
1584430500000|2020-03-17 07:35:00|30075.1|30055.1|30077|30057|30077.5|30057.5|30075.1|30055.1|5
1584430800000|2020-03-17 07:40:00|30076|30056|30080.1|30060.1|30080.1|30060.1|30072.5|30052.5|18
1584431100000|2020-03-17 07:45:00|30077.3|30057.3|30082|30062|30083|30063|30075.1|30055.1|9
1584431400000|2020-03-17 07:50:00|30081.3|30061.3|30065.1|30045.1|30082|30062|30065.1|30045.1|19
1584431700000|2020-03-17 07:55:00|30067.5|30047.5|30071.8|30051.8|30089.4|30051.8|30066.1|30031.3|7
1584432000000|2020-03-17 08:00:00|30070.8|30050.8|30065.1|30045.1|30071.4|30051.4|30062.3|30042.3|11
1584432300000|2020-03-17 08:05:00|30065|30045|30062.3|30042.3|30065.1|30045.1|30062.3|30042.3|11
1584432600000|2020-03-17 08:10:00|30065.1|30045.1|30065|30045|30065.1|30045.1|30065|30045|2
1584433200000|2020-03-17 08:20:00|30065.2|30045.2|30073|30053|30073|30053|30065|30045|7
1584433500000|2020-03-17 08:25:00|30068.9|30048.9|30088|30068|30088|30068|30068|30048|10
1584434100000|2020-03-17 08:35:00|30090|30070|30090|30070|30090|30070|30090|30070|1
1584434400000|2020-03-17 08:40:00|30091.2|30071.2|30083|30063|30091.2|30071.2|30083|30063|4
1584434700000|2020-03-17 08:45:00|30080|30060|30080|30060|30080|30060|30080|30060|1
1584435000000|2020-03-17 08:50:00|30088|30068|30085.5|30065.5|30088|30068|30083|30063|3
1584435600000|2020-03-17 09:00:00|30088|30068|30087.3|30067.3|30100|30070.5|30087.3|30050|8
1584435900000|2020-03-17 09:05:00|30087.8|30067.8|30089.2|30069.2|30090.6|30070.6|30087.8|30067.8|11
1584436200000|2020-03-17 09:10:00|30105.7|30055.7|30117.5|30067.5|30120|30070|30105.7|30055.7|11
1584436500000|2020-03-17 09:15:00|30120|30070|30098.9|30078.9|30120|30078.9|30097.4|30065.8|5
1584436800000|2020-03-17 09:20:00|30099.9|30079.9|30110.8|30090.8|30122.5|30090.8|30098.9|30072.5|12
1584437100000|2020-03-17 09:25:00|30115.8|30095.8|30122.7|30102.7|30122.7|30102.7|30108.6|30088.6|19
1584437400000|2020-03-17 09:30:00|30124.1|30104.1|30130.8|30110.8|30132.6|30112.6|30122.7|30102.7|26
1584437700000|2020-03-17 09:35:00|30129.3|30109.3|30111.1|30091.1|30147.5|30115.8|30111|30089.6|39
1584438000000|2020-03-17 09:40:00|30115.6|30095.6|30108.8|30088.8|30118|30098|30108.1|30088.1|5
1584438300000|2020-03-17 09:45:00|30111.9|30091.9|30109|30059|30113.4|30093.4|30083.3|30057.5|30
1584438600000|2020-03-17 09:50:00|30107.5|30057.5|30104|30054|30107.5|30057.5|30104|30054|2
1584438900000|2020-03-17 09:55:00|30106|30056|30107.5|30057.5|30107.5|30057.5|30106|30056|2
1584439200000|2020-03-17 10:00:00|30111.3|30061.3|30117|30067|30119.5|30069.5|30108.5|30058.5|8
1584439500000|2020-03-17 10:05:00|30119.5|30069.5|30105.5|30055.5|30119.5|30069.5|30105|30055|6
1584439800000|2020-03-17 10:10:00|30094.2|30044.2|30097.5|30047.5|30097.5|30047.5|30094.2|30044.2|4
1584440100000|2020-03-17 10:15:00|30089|30039|30102.5|30052.5|30106.9|30056.9|30089|30039|6
1584440400000|2020-03-17 10:20:00|30105.5|30055.5|30105.5|30055.5|30105.5|30055.5|30105.5|30055.5|1
1584440700000|2020-03-17 10:25:00|30099.5|30049.5|30094|30044|30099.5|30049.5|30094|30044|2
1584441300000|2020-03-17 10:35:00|30097|30047|30097|30047|30097|30047|30097|30047|1
1584441600000|2020-03-17 10:40:00|30102|30052|30102|30052|30102|30052|30102|30052|1
1584441900000|2020-03-17 10:45:00|30097|30047|30089.5|30039.5|30097|30047|30089.5|30039.5|4
1584442800000|2020-03-17 11:00:00|30087.6|30037.6|30087.6|30037.6|30087.6|30037.6|30087.6|30037.6|1
1584443100000|2020-03-17 11:05:00|30083.6|30033.6|30084.6|30034.6|30084.6|30034.6|30075.2|30025.2|15
1584443400000|2020-03-17 11:10:00|30084.5|30034.5|30084.6|30034.6|30084.7|30034.7|30079.5|30029.5|13
1584443700000|2020-03-17 11:15:00|30084.5|30034.5|30087|30037|30089.6|30039.6|30084.5|30034.5|10
1584444000000|2020-03-17 11:20:00|30085|30035|30095|30045|30095|30055|30075|30035|14
1584444300000|2020-03-17 11:25:00|30093.6|30043.6|30089.5|30039.5|30093.6|30043.6|30089.5|30039.5|4
1584444600000|2020-03-17 11:30:00|30091.5|30041.5|30087.8|30037.8|30091.5|30041.5|30087.8|30037.8|11
1584444900000|2020-03-17 11:35:00|30088.1|30038.1|30089.7|30039.7|30092.2|30042.2|30085.6|30035.6|26
1584445200000|2020-03-17 11:40:00|30091.9|30041.9|30094.7|30044.7|30094.7|30044.7|30087.5|30037.5|21
1584445500000|2020-03-17 11:45:00|30095.6|30045.6|30095.5|30045.5|30095.6|30045.6|30095.5|30045.5|2
1584445800000|2020-03-17 11:50:00|30087.6|30067.6|30101.2|30051.2|30101.2|30067.6|30087.3|30049.8|4
1584446100000|2020-03-17 11:55:00|30100.7|30050.7|30094.4|30044.4|30100.7|30050.7|30094.4|30044.4|7
1584446400000|2020-03-17 12:00:00|30091.5|30041.5|30089.9|30039.9|30092.7|30042.7|30085.1|30035.1|39
1584446700000|2020-03-17 12:05:00|30088.5|30038.5|30089.7|30039.7|30089.7|30039.7|30086|30036|4
1584447000000|2020-03-17 12:10:00|30087.2|30037.2|30089|30039|30089.7|30039.7|30083.4|30033.4|5
1584447300000|2020-03-17 12:15:00|30089.1|30039.1|30089.7|30039.7|30089.7|30039.7|30089|30039|12
1584447600000|2020-03-17 12:20:00|30090.7|30040.7|30086.6|30036.6|30091.9|30051|30071|30029.9|12
1584447900000|2020-03-17 12:25:00|30088.1|30038.1|30089|30032|30089|30038.1|30081|30031|5
1584448200000|2020-03-17 12:30:00|30090|30040|30074.5|30024.5|30090|30040|30074.5|30024.5|14
1584448500000|2020-03-17 12:35:00|30077.5|30027.5|30080.2|30030.2|30081.6|30031.6|30072.5|30022.5|24
1584448800000|2020-03-17 12:40:00|30083.8|30033.8|30087.5|30037.5|30089.6|30039.6|30083.8|30033.8|20
1584449100000|2020-03-17 12:45:00|30089.7|30039.7|30086|30036|30089.7|30039.7|30084.5|30034.5|12
1584449400000|2020-03-17 12:50:00|30088.5|30038.5|30092.5|30042.5|30096|30046|30088.5|30038.5|11
1584449700000|2020-03-17 12:55:00|30094.5|30044.5|30094.5|30044.5|30095.9|30045.9|30094.5|30044.5|3
1584450000000|2020-03-17 13:00:00|30097|30047|30097|30047|30097|30047|30097|30047|1
1584450300000|2020-03-17 13:05:00|30094.5|30044.5|30087|30037|30094.5|30044.5|30087|30037|7
1584450600000|2020-03-17 13:10:00|30080.5|30030.5|30088|30038|30090|30040|30080.5|30030.5|5
1584450900000|2020-03-17 13:15:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1584451200000|2020-03-17 13:20:00|30094.5|30044.5|30094.5|30044.5|30094.5|30044.5|30094.3|30044.3|3
1584451500000|2020-03-17 13:25:00|30098.5|30048.5|30090.5|30040.5|30101|30051|30090.5|30040.5|20
1584451800000|2020-03-17 13:30:00|30088|30038|30077.5|30057.5|30097.5|30060.5|30074.5|30036.5|29
1584452100000|2020-03-17 13:35:00|30072.5|30052.5|30079.5|30059.5|30080.5|30060.5|30072|30052|13
1584452400000|2020-03-17 13:40:00|30082|30062|30074.5|30054.5|30082|30062|30069.5|30049.5|7
1584452700000|2020-03-17 13:45:00|30072|30052|30072|30052|30072|30052|30069.5|30049.5|3
1584453000000|2020-03-17 13:50:00|30074.5|30054.5|30074.5|30054.5|30077|30057|30067|30047|7
1584453600000|2020-03-17 14:00:00|30077|30057|30094.5|30074.5|30102.5|30080.5|30074.5|30044|19
1584453900000|2020-03-17 14:05:00|30099.8|30049.8|30099|30049|30101|30063|30083|30047.5|5
1584454200000|2020-03-17 14:10:00|30092.8|30042.8|30092.5|30042.5|30096.5|30046.5|30089|30039|10
1584454500000|2020-03-17 14:15:00|30091.5|30041.5|30088|30038|30103|30053|30086.5|30036.5|29
1584454800000|2020-03-17 14:20:00|30089|30039|30084.5|30034.5|30089.5|30039.5|30084|30034|13
1584455100000|2020-03-17 14:25:00|30085.5|30035.5|30084.5|30034.5|30087|30037|30084.5|30034.5|5
1584455400000|2020-03-17 14:30:00|30085|30035|30096.5|30046.5|30097.5|30047.5|30085|30035|19
1584455700000|2020-03-17 14:35:00|30097|30047|30087|30037|30097|30047|30086.5|30036.5|22
1584456000000|2020-03-17 14:40:00|30088.5|30038.5|30075.5|30025.5|30095|30045|30075.5|30025.5|16
1584456300000|2020-03-17 14:45:00|30073|30023|30082.5|30032.5|30082.5|30032.5|30073|30023|33
1584456600000|2020-03-17 14:50:00|30082|30032|30110.8|30060.8|30110.8|30060.8|30082|30032|14
1584456900000|2020-03-17 14:55:00|30106|30056|30095.8|30045.8|30106|30056|30095.8|30045.8|3
1584457200000|2020-03-17 15:00:00|30096.8|30046.8|30089.3|30039.3|30096.8|30046.8|30089.3|30039.3|2
1584457500000|2020-03-17 15:05:00|30087.8|30037.8|30083.5|30033.5|30087.8|30037.8|30083.5|30033.5|2
1584457800000|2020-03-17 15:10:00|30081|30031|30069.5|30019.5|30081|30031|30065.5|30015.5|20
1584458400000|2020-03-17 15:20:00|30072.5|30022.5|30092.5|30042.5|30092.5|30042.5|30072.5|30022.5|7
1584458700000|2020-03-17 15:25:00|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|1
1584459000000|2020-03-17 15:30:00|30080.9|30030.9|30074.5|30024.5|30080.9|30030.9|30074.5|30024.5|3
1584459300000|2020-03-17 15:35:00|30080.5|30030.5|30090.5|30040.5|30091|30041|30080.5|30030.5|8
1584459600000|2020-03-17 15:40:00|30085.5|30035.5|30076.5|30026.5|30085.5|30035.5|30074|30024|18
1584459900000|2020-03-17 15:45:00|30078.5|30028.5|30080.5|30030.5|30080.5|30030.5|30078.5|30028.5|2
1584460200000|2020-03-17 15:50:00|30082.5|30032.5|30068.5|30018.5|30084|30034|30068.5|30018.5|23
1584460500000|2020-03-17 15:55:00|30068|30018|30067.5|30017.5|30077.5|30027.5|30067.5|30017.5|13
1584460800000|2020-03-17 16:00:00|30067.7|30017.7|30081.4|30031.4|30087.5|30037.5|30063.5|30013.5|32
1584461100000|2020-03-17 16:05:00|30083.9|30033.9|30052.7|30002.7|30083.9|30033.9|30052.7|30002.7|14
1584461400000|2020-03-17 16:10:00|30052.2|30002.2|30050.8|30000.8|30055.5|30005.5|30050.8|30000.8|8
1584461700000|2020-03-17 16:15:00|30051.8|30001.8|30052.5|30002.5|30052.5|30002.5|30051.8|30001.8|5
1584462000000|2020-03-17 16:20:00|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|1
1584462300000|2020-03-17 16:25:00|30055.5|30005.5|30067|30017|30069.5|30019.5|30055.5|30005.5|10
1584462600000|2020-03-17 16:30:00|30070|30020|30070.5|30020.5|30076.5|30026.5|30070|30020|4
1584462900000|2020-03-17 16:35:00|30072.5|30022.5|30065|30015|30072.5|30022.5|30065|30015|3
1584463200000|2020-03-17 16:40:00|30065.5|30015.5|30073|30023|30078|30028|30065.5|30015.5|10
1584463500000|2020-03-17 16:45:00|30072.5|30022.5|30085.5|30035.5|30085.5|30035.5|30072.5|30022.5|4
1584463800000|2020-03-17 16:50:00|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|30085.5|30035.5|3
1584464100000|2020-03-17 16:55:00|30103|30053|30101.3|30051.3|30103|30053|30101.3|30051.3|2
1584464400000|2020-03-17 17:00:00|30095.8|30075.8|30096|30046|30115|30075.8|30095.8|30046|4
1584464700000|2020-03-17 17:05:00|30105.5|30055.5|30110.5|30060.5|30110.5|30060.5|30099.5|30049.5|3
1584465600000|2020-03-17 17:20:00|30105.5|30055.5|30105.5|30055.5|30111|30061|30105.5|30055.5|4
1584467100000|2020-03-17 17:45:00|30098.6|30048.6|30102.5|30052.5|30102.5|30052.5|30094.9|30044.9|4
1584467400000|2020-03-17 17:50:00|30100.8|30050.8|30100.5|30050.5|30100.8|30050.8|30100.5|30050.5|2
1584467700000|2020-03-17 17:55:00|30097.5|30047.5|30095.5|30045.5|30097.5|30047.5|30095.5|30045.5|3
1584468000000|2020-03-17 18:00:00|30088.7|30038.7|30081.9|30031.9|30088.7|30038.7|30081.9|30031.9|5
1584468300000|2020-03-17 18:05:00|30079.4|30029.4|30076.9|30026.9|30079.4|30029.4|30076.9|30026.9|2
1584468600000|2020-03-17 18:10:00|30074.4|30024.4|30071.9|30021.9|30074.4|30024.4|30071.9|30021.9|2
1584468900000|2020-03-17 18:15:00|30070.9|30020.9|30068.4|30018.4|30070.9|30020.9|30068.4|30018.4|2
1584469200000|2020-03-17 18:20:00|30066.3|30016.3|30072.5|30022.5|30072.5|30022.5|30062.1|30012.1|5
1584469500000|2020-03-17 18:25:00|30077.5|30027.5|30068.1|30018.1|30077.5|30027.5|30068.1|30018.1|4
1584470100000|2020-03-17 18:35:00|30066.1|30016.1|30054.6|30004.6|30066.1|30016.1|30054.6|30004.6|9
1584470400000|2020-03-17 18:40:00|30057.5|30007.5|30060.5|30010.5|30062.5|30012.5|30057.5|30007.5|4
1584470700000|2020-03-17 18:45:00|30058.1|30008.1|30062.5|30012.5|30062.5|30012.5|30058.1|30008.1|3
1584471600000|2020-03-17 19:00:00|30063|30013|30063|30013|30068.5|30018.5|30063|30013|6
1584473100000|2020-03-17 19:25:00|30068.5|30018.5|30068.3|30018.3|30075|30025|30068.3|30018.3|4
1584473400000|2020-03-17 19:30:00|30068|30018|30068|30018|30068|30018|30068|30018|1
1584473700000|2020-03-17 19:35:00|30063.3|30013.3|30063.3|30013.3|30063.3|30013.3|30063.3|30013.3|1
1584502200000|2020-03-18 03:30:00|29968.9|29948.9|29973|29953|29973.5|29953.5|29968.9|29948.9|12
1584502500000|2020-03-18 03:35:00|29973.5|29953.5|29963.5|29943.5|29974|29954|29963.5|29943.5|14
1584502800000|2020-03-18 03:40:00|29950.5|29930.5|29955|29935|29955|29935|29949.5|29929.5|16
1584503100000|2020-03-18 03:45:00|29956|29936|29962|29942|29963|29943|29955.5|29935.5|16
1584503400000|2020-03-18 03:50:00|29961|29941|29965.4|29945.4|29966.5|29946.5|29961|29941|10
1584503700000|2020-03-18 03:55:00|29964.9|29944.9|29965.4|29945.4|29965.4|29945.4|29963.3|29943.3|4
1584504000000|2020-03-18 04:00:00|29966.5|29946.5|29973.4|29953.4|29973.4|29953.4|29966.5|29946.5|11
1584504300000|2020-03-18 04:05:00|29972.9|29952.9|29970.2|29950.2|29974.4|29954.4|29968|29948|21
1584504600000|2020-03-18 04:10:00|29968|29948|29967|29947|29970.2|29950.2|29967|29947|12
1584504900000|2020-03-18 04:15:00|29967.5|29947.5|29980.4|29960.4|29984.7|29964.7|29967.5|29947.5|16
1584505200000|2020-03-18 04:20:00|29979.9|29959.9|29977.2|29957.2|29979.9|29959.9|29977.2|29957.2|3
1584505500000|2020-03-18 04:25:00|29976.7|29956.7|29974.8|29954.8|29979|29959|29974.3|29954.3|6
1584505800000|2020-03-18 04:30:00|29975.3|29955.3|29975|29955|29976|29956|29974|29954|10
1584506100000|2020-03-18 04:35:00|29975.5|29955.5|29980.3|29960.3|29984|29964|29974.5|29954.5|10
1584506400000|2020-03-18 04:40:00|29979.8|29959.8|29982.5|29962.5|29982.5|29962.5|29979.8|29959.8|2
1584506700000|2020-03-18 04:45:00|29985.8|29965.8|29985.5|29965.5|29986.5|29966.5|29984|29964|5
1584507000000|2020-03-18 04:50:00|29985|29965|29990|29970|29990|29970|29978|29958|20
1584507300000|2020-03-18 04:55:00|29991.2|29971.2|29990.5|29970.5|29993.5|29973.5|29990.5|29970.5|16
1584507600000|2020-03-18 05:00:00|29991.5|29971.5|29988|29968|29992|29972|29988|29968|8
1584507900000|2020-03-18 05:05:00|29987.5|29967.5|29987.5|29967.5|29987.5|29967.5|29987.5|29967.5|1
1584508200000|2020-03-18 05:10:00|29988|29968|29995.4|29975.4|29995.9|29975.9|29988|29968|12
1584508500000|2020-03-18 05:15:00|29997|29977|30005.7|29985.7|30006|29986|29996.7|29976.7|30
1584508800000|2020-03-18 05:20:00|30006.7|29986.7|30009.9|29989.9|30012.1|29992.1|30004.7|29984.7|41
1584509100000|2020-03-18 05:25:00|30015.5|29995.5|30003|29983|30015.5|29995.5|30003|29983|29
1584509400000|2020-03-18 05:30:00|30003.3|29983.3|30002.5|29982.5|30007|29987|30002.5|29982.5|14
1584509700000|2020-03-18 05:35:00|30004.9|29984.9|30015.7|29995.7|30019|29999|30004.9|29984.9|21
1584510000000|2020-03-18 05:40:00|30017.4|29997.4|30037|30017|30053|30020.2|30017.4|29997.4|25
1584510300000|2020-03-18 05:45:00|30029|30009|30022.9|30002.9|30031.5|30011.5|30019|29999|35
1584510600000|2020-03-18 05:50:00|30023.4|30003.4|30022.2|30002.2|30023.4|30003.4|30013|29993|15
1584510900000|2020-03-18 05:55:00|30037.7|29987.7|30031.5|30011.5|30037.7|30011.5|30021.5|29985.5|19
1584511200000|2020-03-18 06:00:00|30033.5|30013.5|30040|30020|30044.4|30024.4|30032|30012|24
1584511500000|2020-03-18 06:05:00|30039.5|30019.5|30034.5|30014.5|30041.5|30021.5|30029.5|30009.5|26
1584511800000|2020-03-18 06:10:00|30034|30014|30036.5|30016.5|30041.5|30021.5|30033.5|30013.5|32
1584512100000|2020-03-18 06:15:00|30036|30016|30040.5|30020.5|30040.5|30020.5|30019.3|29999.3|49
1584512400000|2020-03-18 06:20:00|30040|30020|30061|30041|30062.5|30042.5|30036|30016|61
1584512700000|2020-03-18 06:25:00|30060.5|30040.5|30041.5|30021.5|30060.5|30040.5|30037.5|30017.5|41
1584513000000|2020-03-18 06:30:00|30042|30022|30042.5|29992.5|30042.5|30022.5|30024.8|29989|21
1584513300000|2020-03-18 06:35:00|30026.5|30006.5|30039.5|30019.5|30054.9|30021.9|30026.5|29994.2|31
1584513600000|2020-03-18 06:40:00|30039|30019|30037.5|29987.5|30042.7|30019|30027.5|29985|34
1584513900000|2020-03-18 06:45:00|30040.1|29990.1|30044.6|30024.6|30060|30024.6|30035.8|29990.1|25
1584514200000|2020-03-18 06:50:00|30045.5|30025.5|30066.5|30016.5|30066.5|30028|30043|30014|17
1584514500000|2020-03-18 06:55:00|30067|30017|30053.5|30033.5|30067.5|30038|30049.5|30017|30
1584514800000|2020-03-18 07:00:00|30054|30034|30057.6|30037.6|30079|30043|30053.5|30023.6|44
1584515100000|2020-03-18 07:05:00|30058.1|30038.1|30058|30038|30076.3|30038.5|30058|30022.5|17
1584515400000|2020-03-18 07:10:00|30059.5|30039.5|30052|30032|30069|30049|30052|30032|40
1584515700000|2020-03-18 07:15:00|30052.5|30032.5|30062.2|30042.2|30068.5|30048.5|30052|30032|18
1584516000000|2020-03-18 07:20:00|30064.5|30044.5|30073.5|30053.5|30073.5|30053.5|30060.5|30040.5|35
1584516300000|2020-03-18 07:25:00|30076.5|30056.5|30075|30055|30079.5|30059.5|30068|30048|28
1584516600000|2020-03-18 07:30:00|30076.5|30056.5|30075.5|30055.5|30077|30057|30070|30050|17
1584516900000|2020-03-18 07:35:00|30076.2|30056.2|30076.4|30056.4|30080.5|30060.5|30075.5|30055.5|7
1584517200000|2020-03-18 07:40:00|30079.5|30059.5|30089.5|30069.5|30089.5|30069.5|30079.5|30059.5|10
1584517500000|2020-03-18 07:45:00|30090.5|30070.5|30096|30076|30099.5|30079.5|30089.5|30069.5|20
1584517800000|2020-03-18 07:50:00|30102|30082|30105.5|30085.5|30108.5|30088.5|30102|30082|19
1584518100000|2020-03-18 07:55:00|30106.1|30086.1|30117.5|30067.5|30118.9|30090.1|30105.5|30067.5|13
1584518400000|2020-03-18 08:00:00|30112.1|30062.1|30118|30068|30125.1|30075.1|30112.1|30062.1|34
1584518700000|2020-03-18 08:05:00|30116.8|30066.8|30117.5|30067.5|30122.5|30072.5|30110.5|30060.5|25
1584519000000|2020-03-18 08:10:00|30115.1|30065.1|30108.5|30058.5|30115.1|30065.1|30095.5|30045.5|11
1584519300000|2020-03-18 08:15:00|30114.4|30064.4|30125.5|30075.5|30125.8|30087.8|30105.8|30063.5|21
1584519600000|2020-03-18 08:20:00|30123|30073|30125.1|30075.1|30127.5|30077.5|30120.5|30070.5|26
1584519900000|2020-03-18 08:25:00|30125.6|30075.6|30142.1|30092.1|30142.1|30092.2|30112.2|30074|10
1584520200000|2020-03-18 08:30:00|30139.6|30089.6|30136|30086|30142.2|30092.2|30135.9|30085.9|20
1584520500000|2020-03-18 08:35:00|30135.9|30085.9|30132.5|30082.5|30135.9|30085.9|30130.4|30080.4|5
1584520800000|2020-03-18 08:40:00|30132.6|30082.6|30131.2|30081.2|30132.6|30082.6|30131.2|30081.2|3
1584521100000|2020-03-18 08:45:00|30129.9|30079.9|30124|30074|30129.9|30079.9|30115.9|30065.9|12
1584521400000|2020-03-18 08:50:00|30128.5|30078.5|30130|30080|30135|30097.3|30115.5|30073|35
1584521700000|2020-03-18 08:55:00|30129.9|30079.9|30134|30084|30134.7|30084.7|30129.5|30079.5|12
1584522000000|2020-03-18 09:00:00|30135.3|30085.3|30124|30074|30135.3|30085.3|30124|30074|4
1584522300000|2020-03-18 09:05:00|30122.5|30072.5|30130.7|30080.7|30130.7|30080.7|30116|30066|26
1584522600000|2020-03-18 09:10:00|30130.5|30080.5|30130.5|30080.5|30130.7|30080.7|30126.5|30076.5|13
1584522900000|2020-03-18 09:15:00|30127|30077|30127.3|30077.3|30127.3|30077.3|30124.4|30074.4|9
1584523200000|2020-03-18 09:20:00|30129|30079|30128|30078|30134.5|30084.5|30127.3|30077.3|17
1584523500000|2020-03-18 09:25:00|30127.5|30077.5|30131.5|30081.5|30142|30092|30127.5|30077.5|29
1584523800000|2020-03-18 09:30:00|30133|30083|30138.2|30088.2|30142|30092|30133|30083|9
1584524100000|2020-03-18 09:35:00|30139.2|30089.2|30127.3|30077.3|30139.2|30089.2|30125.4|30075.4|10
1584524400000|2020-03-18 09:40:00|30130.3|30080.3|30128.6|30078.6|30131|30081|30128.2|30078.2|10
1584524700000|2020-03-18 09:45:00|30127.6|30077.6|30129.5|30079.5|30129.5|30091.2|30109.1|30077.6|17
1584525000000|2020-03-18 09:50:00|30130.5|30080.5|30130.5|30080.5|30130.5|30080.5|30130.5|30080.5|1
1584525300000|2020-03-18 09:55:00|30138.5|30088.5|30137|30087|30140.5|30090.5|30136|30086|10
1584525600000|2020-03-18 10:00:00|30136|30086|30130.7|30080.7|30141.2|30098.3|30118.3|30080.7|30
1584525900000|2020-03-18 10:05:00|30130.6|30080.6|30135.2|30085.2|30137.7|30087.7|30121.5|30071.5|23
1584526200000|2020-03-18 10:10:00|30136.7|30086.7|30124.5|30074.5|30136.7|30086.7|30124.5|30074.5|13
1584526500000|2020-03-18 10:15:00|30131|30081|30128.6|30078.6|30134.1|30084.1|30127.5|30077.5|10
1584526800000|2020-03-18 10:20:00|30129.1|30079.1|30119.8|30069.8|30132.5|30082.5|30119.8|30069.8|7
1584527100000|2020-03-18 10:25:00|30123|30073|30125.7|30075.7|30126.7|30076.7|30118.3|30068.3|6
1584527700000|2020-03-18 10:35:00|30127.2|30077.2|30127.2|30077.2|30127.2|30077.2|30127.2|30077.2|1
1584528000000|2020-03-18 10:40:00|30128.7|30078.7|30128.7|30078.7|30128.7|30078.7|30128.7|30078.7|1
1584528900000|2020-03-18 10:55:00|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|30109.9|30089.9|1
1584529200000|2020-03-18 11:00:00|30111.1|30091.1|30133.5|30083.5|30134.5|30092|30111.1|30077.8|7
1584529500000|2020-03-18 11:05:00|30135.3|30085.3|30137.8|30087.8|30137.8|30087.8|30134.5|30084.5|6
1584529800000|2020-03-18 11:10:00|30137|30087|30135.5|30085.5|30139|30101.2|30118|30085.5|14
1584530100000|2020-03-18 11:15:00|30136|30086|30122.7|30072.7|30136|30086|30122.5|30072.5|10
1584530400000|2020-03-18 11:20:00|30124.2|30074.2|30124.5|30074.5|30126.5|30076.5|30124.2|30074.2|3
1584530700000|2020-03-18 11:25:00|30117.4|30067.4|30128|30078|30129.5|30079.5|30115.5|30065.5|6
1584531000000|2020-03-18 11:30:00|30126.5|30076.5|30120.9|30070.9|30126.5|30076.5|30113|30063|8
1584531300000|2020-03-18 11:35:00|30120.4|30070.4|30120.2|30070.2|30120.5|30070.5|30120.2|30070.2|4
1584531600000|2020-03-18 11:40:00|30119.4|30069.4|30119.4|30069.4|30119.4|30069.4|30119.4|30069.4|1
1584531900000|2020-03-18 11:45:00|30123.5|30073.5|30129.4|30079.4|30130.5|30092.9|30112.9|30072.9|7
1584532200000|2020-03-18 11:50:00|30127|30077|30130.2|30080.2|30130.2|30080.2|30125.8|30075.8|12
1584532500000|2020-03-18 11:55:00|30129.7|30079.7|30129.7|30079.7|30129.7|30079.7|30129.7|30079.7|1
1584534300000|2020-03-18 12:25:00|30130.3|30080.3|30128|30078|30130.5|30080.5|30128|30078|3
1584534600000|2020-03-18 12:30:00|30127.8|30077.8|30124.7|30074.7|30130.3|30080.3|30118.4|30068.4|11
1584534900000|2020-03-18 12:35:00|30125|30075|30136|30086|30143.5|30102|30107.5|30071.1|29
1584535200000|2020-03-18 12:40:00|30136.5|30086.5|30137.5|30087.5|30138.5|30088.5|30136|30086|6
1584535500000|2020-03-18 12:45:00|30137|30087|30137|30087|30137|30087|30137|30087|1
1584535800000|2020-03-18 12:50:00|30137.5|30087.5|30137|30087|30137.5|30087.5|30137|30087|2
1584536100000|2020-03-18 12:55:00|30138.3|30088.3|30138|30088|30143.5|30093.5|30137|30087|9
1584536400000|2020-03-18 13:00:00|30139.5|30089.5|30142|30092|30145|30095|30139.5|30089.5|11
1584536700000|2020-03-18 13:05:00|30142.5|30092.5|30142|30092|30146|30096|30142|30092|3
1584537000000|2020-03-18 13:10:00|30143.5|30093.5|30146|30096|30146|30096|30135|30085|16
1584537300000|2020-03-18 13:15:00|30147|30097|30145|30095|30147.5|30097.5|30140.5|30090.5|14
1584537600000|2020-03-18 13:20:00|30142.7|30092.7|30142|30092|30142.7|30092.7|30138.2|30088.2|3
1584537900000|2020-03-18 13:25:00|30144.5|30094.5|30143|30093|30144.5|30094.5|30140.5|30090.5|11
1584538200000|2020-03-18 13:30:00|30145|30095|30142|30092|30145|30095|30142|30092|2
1584538500000|2020-03-18 13:35:00|30142.5|30092.5|30148|30098|30148|30098|30142.5|30092.5|9
1584538800000|2020-03-18 13:40:00|30149|30099|30149.5|30099.5|30149.5|30099.5|30149|30099|2
1584539100000|2020-03-18 13:45:00|30134.5|30114.5|30157.5|30107.5|30157.5|30120|30134.5|30099.5|14
1584539400000|2020-03-18 13:50:00|30162|30112|30157.5|30107.5|30165.5|30115.5|30157.5|30107.5|10
1584539700000|2020-03-18 13:55:00|30156|30106|30154|30104|30156|30118.5|30138.5|30101|9
1584540000000|2020-03-18 14:00:00|30151|30101|30151|30101|30151|30101|30151|30101|1
1584540300000|2020-03-18 14:05:00|30146|30096|30146|30096|30146|30096|30146|30096|1
1584540600000|2020-03-18 14:10:00|30145.5|30095.5|30150.6|30100.6|30150.6|30117|30132.5|30095|13
1584540900000|2020-03-18 14:15:00|30149|30099|30150|30100|30152.5|30102.5|30148.5|30098.5|10
1584541200000|2020-03-18 14:20:00|30150.5|30100.5|30151|30101|30151|30101|30150.5|30100.5|2
1584541500000|2020-03-18 14:25:00|30144.5|30124.5|30161|30111|30164|30126.5|30144.5|30111|6
1584541800000|2020-03-18 14:30:00|30162.5|30112.5|30146|30126|30162.5|30126|30142.5|30110.5|9
1584542100000|2020-03-18 14:35:00|30147.5|30127.5|30146|30126|30168.8|30132|30143.5|30112|29
1584542400000|2020-03-18 14:40:00|30144.5|30124.5|30143.5|30123.5|30164|30128|30140|30109|17
1584542700000|2020-03-18 14:45:00|30142|30122|30158.5|30108.5|30158.5|30126|30141.5|30105|19
1584543000000|2020-03-18 14:50:00|30159|30109|30159|30109|30159|30109|30159|30109|1
1584543300000|2020-03-18 14:55:00|30164.5|30114.5|30173|30123|30173|30137.5|30157|30114.5|11
1584543600000|2020-03-18 15:00:00|30155.5|30135.5|30172|30122|30173|30139|30153|30115.5|27
1584543900000|2020-03-18 15:05:00|30173.8|30123.8|30157.5|30137.5|30174|30137.5|30150|30114|18
1584544200000|2020-03-18 15:10:00|30155|30135|30153.5|30133.5|30155|30135|30152|30132|9
1584544500000|2020-03-18 15:15:00|30155|30135|30155|30135|30156|30136|30152.5|30132.5|9
1584544800000|2020-03-18 15:20:00|30156|30136|30155|30135|30158.5|30138.5|30153.5|30133.5|10
1584545100000|2020-03-18 15:25:00|30153.5|30133.5|30152|30132|30158.5|30138.5|30152|30132|11
1584545400000|2020-03-18 15:30:00|30153.5|30133.5|30149.5|30129.5|30157.5|30137.5|30149.5|30129.5|25
1584546000000|2020-03-18 15:40:00|30152|30132|30149.5|30129.5|30152|30132|30147|30127|6
1584546300000|2020-03-18 15:45:00|30152|30132|30157|30137|30157|30137|30151|30131|10
1584546600000|2020-03-18 15:50:00|30158|30138|30154.5|30134.5|30158.5|30138.5|30150.5|30130.5|14
1584546900000|2020-03-18 15:55:00|30159.5|30139.5|30162|30142|30162|30142|30152.5|30132.5|14
1584547200000|2020-03-18 16:00:00|30176.5|30126.5|30174.5|30124.5|30183|30142.5|30159|30119.5|22
1584547500000|2020-03-18 16:05:00|30171.5|30121.5|30169.5|30119.5|30171.5|30121.5|30169.5|30119.5|12
1584547800000|2020-03-18 16:10:00|30166.5|30116.5|30166.5|30116.5|30171.5|30121.5|30166.5|30116.5|7
1584548100000|2020-03-18 16:15:00|30169.5|30119.5|30171|30121|30171.5|30121.5|30166.5|30116.5|9
1584548400000|2020-03-18 16:20:00|30166.5|30116.5|30169.5|30119.5|30176.5|30126.5|30166.5|30116.5|15
1584549000000|2020-03-18 16:30:00|30171.5|30121.5|30171.5|30121.5|30171.5|30121.5|30169.5|30119.5|3
1584549300000|2020-03-18 16:35:00|30174.5|30124.5|30171.5|30121.5|30174.5|30124.5|30171.5|30121.5|2
1584549600000|2020-03-18 16:40:00|30169.5|30119.5|30171.5|30121.5|30171.5|30121.5|30169.5|30119.5|6
1584549900000|2020-03-18 16:45:00|30169.5|30119.5|30169.5|30119.5|30171.5|30121.5|30166.5|30116.5|7
1584550200000|2020-03-18 16:50:00|30166.5|30116.5|30176.5|30126.5|30176.5|30126.5|30166.5|30116.5|15
1584550500000|2020-03-18 16:55:00|30171.5|30121.5|30176.5|30126.5|30176.5|30126.5|30171.5|30121.5|2
1584550800000|2020-03-18 17:00:00|30173.5|30123.5|30191.5|30141.5|30191.5|30141.5|30173.5|30123.5|11
1584551100000|2020-03-18 17:05:00|30186.2|30136.2|30184.5|30134.5|30186.2|30136.2|30180.5|30130.5|7
1584551400000|2020-03-18 17:10:00|30185.5|30135.5|30206.5|30156.5|30206.5|30156.5|30185.5|30135.5|14
1584551700000|2020-03-18 17:15:00|30207|30157|30216.5|30166.5|30217.5|30167.5|30207|30157|9
1584552000000|2020-03-18 17:20:00|30214|30164|30216.5|30166.5|30219|30169|30211.5|30161.5|6
1584552300000|2020-03-18 17:25:00|30214|30164|30214|30164|30214|30164|30214|30164|1
1584552600000|2020-03-18 17:30:00|30216.5|30166.5|30229.5|30179.5|30229.5|30179.5|30216.5|30166.5|7
1584552900000|2020-03-18 17:35:00|30231|30181|30229.5|30179.5|30241.5|30191.5|30219|30169|14
1584553200000|2020-03-18 17:40:00|30231.5|30181.5|30229.5|30179.5|30231.5|30181.5|30226.5|30176.5|10
1584553500000|2020-03-18 17:45:00|30234.5|30184.5|30226.5|30176.5|30241.5|30191.5|30224.5|30174.5|6
1584554100000|2020-03-18 17:55:00|30224.5|30174.5|30225.5|30175.5|30225.5|30175.5|30222.5|30172.5|3
1584555000000|2020-03-18 18:10:00|30229.5|30179.5|30230.4|30180.4|30232|30182|30229.5|30179.5|4
1584555300000|2020-03-18 18:15:00|30224.5|30174.5|30220|30170|30224.5|30174.5|30219.5|30169.5|5
1584555600000|2020-03-18 18:20:00|30220.5|30170.5|30242|30192|30242|30192|30220.5|30170.5|4
1584555900000|2020-03-18 18:25:00|30237|30187|30239.5|30189.5|30239.5|30189.5|30237|30187|5
1584556500000|2020-03-18 18:35:00|30224.5|30174.5|30222|30172|30227|30177|30222|30172|4
1584556800000|2020-03-18 18:40:00|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|1
1584557400000|2020-03-18 18:50:00|30222|30172|30197.2|30147.2|30224.5|30174.5|30197.2|30147.2|13
1584558000000|2020-03-18 19:00:00|30197.1|30147.1|30199.5|30149.5|30199.5|30149.5|30196.1|30146.1|4
1584558300000|2020-03-18 19:05:00|30201.5|30151.5|30204.5|30154.5|30204.5|30154.5|30201.5|30151.5|2
1584558600000|2020-03-18 19:10:00|30201.5|30151.5|30201.5|30151.5|30201.5|30151.5|30201.5|30151.5|1
1584559200000|2020-03-18 19:20:00|30195.5|30145.5|30184.5|30134.5|30195.5|30145.5|30184.5|30134.5|5
1584559500000|2020-03-18 19:25:00|30181.5|30131.5|30184.5|30134.5|30184.5|30134.5|30181.5|30131.5|2
1584559800000|2020-03-18 19:30:00|30191.5|30141.5|30191.5|30141.5|30201.5|30151.5|30184.5|30134.5|8
1584560400000|2020-03-18 19:40:00|30202.5|30152.5|30191.5|30141.5|30202.5|30152.5|30191.5|30141.5|3
1584560700000|2020-03-18 19:45:00|30189.5|30139.5|30189.5|30139.5|30189.5|30139.5|30189.5|30139.5|1
1584561300000|2020-03-18 19:55:00|30180.6|30130.6|30181.5|30131.5|30191.5|30141.5|30171.5|30121.5|17
1584588600000|2020-03-19 03:30:00|30314|30264|30277|30257|30314|30272.5|30276.5|30242|55
1584588900000|2020-03-19 03:35:00|30293.5|30243.5|30277|30227|30295|30263.5|30266.5|30227|29
1584589200000|2020-03-19 03:40:00|30276.5|30226.5|30282|30232|30282.5|30242|30250|30204|53
1584589500000|2020-03-19 03:45:00|30280.5|30230.5|30283|30233|30294.5|30244.5|30258.5|30214.5|35
1584589800000|2020-03-19 03:50:00|30282.5|30232.5|30303|30253|30304.5|30254.5|30282.5|30232.5|22
1584590100000|2020-03-19 03:55:00|30304.5|30254.5|30325.5|30275.5|30336|30292.5|30291.5|30254.5|46
1584590400000|2020-03-19 04:00:00|30324|30274|30305.5|30255.5|30324|30283.5|30284.5|30253.5|28
1584590700000|2020-03-19 04:05:00|30305|30255|30285.5|30265.5|30305|30271.5|30285.5|30252|12
1584591000000|2020-03-19 04:10:00|30286|30266|30310|30260|30310|30272.5|30286|30258|15
1584591300000|2020-03-19 04:15:00|30312.5|30262.5|30336.5|30286.5|30337|30287|30312.5|30262.5|19
1584591600000|2020-03-19 04:20:00|30337|30287|30302.5|30282.5|30339|30289|30296.5|30265.5|36
1584591900000|2020-03-19 04:25:00|30323|30273|30313|30263|30333|30283|30312.5|30262.5|29
1584592200000|2020-03-19 04:30:00|30312.5|30262.5|30323|30273|30329|30285.5|30304.5|30262.5|34
1584592500000|2020-03-19 04:35:00|30321.5|30271.5|30323|30273|30326|30276|30310.5|30260.5|32
1584592800000|2020-03-19 04:40:00|30322.5|30272.5|30313.5|30263.5|30329|30279|30310.9|30260.9|34
1584593100000|2020-03-19 04:45:00|30314|30264|30313|30263|30314.5|30264.5|30305.5|30255.5|24
1584593400000|2020-03-19 04:50:00|30316.5|30266.5|30321.5|30271.5|30330|30280|30313|30263|26
1584593700000|2020-03-19 04:55:00|30322|30272|30331.5|30281.5|30337|30287.5|30307.5|30271.5|19
1584594000000|2020-03-19 05:00:00|30332|30282|30324|30304|30338|30304.5|30312.5|30277.5|29
1584594300000|2020-03-19 05:05:00|30344.5|30294.5|30322.5|30302.5|30344.5|30302.5|30316.5|30279.5|23
1584594600000|2020-03-19 05:10:00|30322|30302|30331.5|30311.5|30341.5|30314.5|30315.5|30290.5|21
1584594900000|2020-03-19 05:15:00|30332.5|30312.5|30354|30304|30361|30333.5|30331|30304|21
1584595200000|2020-03-19 05:20:00|30356|30306|30347.5|30297.5|30356|30321.5|30341|30295|6
1584595500000|2020-03-19 05:25:00|30345.5|30295.5|30350.5|30300.5|30353.5|30311|30326.5|30295|14
1584595800000|2020-03-19 05:30:00|30352.5|30302.5|30353.5|30303.5|30353.5|30303.5|30352.5|30302.5|2
1584596100000|2020-03-19 05:35:00|30356.5|30306.5|30359|30309|30365|30315|30356.5|30306.5|7
1584596400000|2020-03-19 05:40:00|30361|30311|30324|30304|30361|30311|30321|30299|9
1584596700000|2020-03-19 05:45:00|30321|30301|30314.5|30294.5|30326|30306|30311|30291|20
1584597000000|2020-03-19 05:50:00|30314|30294|30321.5|30301.5|30328.5|30308.5|30307|30287|34
1584597300000|2020-03-19 05:55:00|30323|30303|30351.5|30331.5|30351.5|30331.5|30323|30303|19
1584597600000|2020-03-19 06:00:00|30354.5|30334.5|30325|30305|30356.5|30336.5|30325|30305|47
1584597900000|2020-03-19 06:05:00|30322.5|30302.5|30274.5|30254.5|30322.5|30302.5|30273|30249|22
1584598200000|2020-03-19 06:10:00|30276|30256|30288.5|30268.5|30307.5|30287.5|30276|30256|30
1584598500000|2020-03-19 06:15:00|30287.5|30267.5|30270|30220|30287.5|30267.5|30260|30215.5|43
1584598800000|2020-03-19 06:20:00|30269|30219|30259|30239|30293|30249|30253.5|30219|38
1584599100000|2020-03-19 06:25:00|30256.5|30236.5|30269|30249|30269|30249|30256.5|30236.5|18
1584599400000|2020-03-19 06:30:00|30266.5|30246.5|30257.5|30237.5|30269|30249|30256.5|30236.5|36
1584599700000|2020-03-19 06:35:00|30259|30239|30251.5|30231.5|30274.5|30242|30239|30219|28
1584600000000|2020-03-19 06:40:00|30249|30229|30254|30234|30276.5|30246.5|30246.5|30226.5|20
1584600300000|2020-03-19 06:45:00|30256.5|30236.5|30226|30206|30261.5|30236.5|30226|30198|33
1584600600000|2020-03-19 06:50:00|30223.5|30203.5|30250|30230|30252.5|30232.5|30221.5|30201.5|36
1584600900000|2020-03-19 06:55:00|30249|30229|30242|30222|30252|30232|30242|30222|30
1584601200000|2020-03-19 07:00:00|30245.5|30225.5|30251|30201|30257|30225.5|30238.5|30201|15
1584601500000|2020-03-19 07:05:00|30252|30202|30270|30220|30280.5|30246.5|30252|30202|68
1584601800000|2020-03-19 07:10:00|30260.5|30210.5|30259|30209|30265|30215|30253.5|30203.5|48
1584602100000|2020-03-19 07:15:00|30259.5|30209.5|30269|30219|30286.5|30239.5|30245.5|30209|37
1584602400000|2020-03-19 07:20:00|30267.5|30217.5|30258|30208|30267.5|30225.5|30245.5|30208|28
1584602700000|2020-03-19 07:25:00|30249|30229|30270|30250|30285.5|30261.5|30247.5|30227.5|34
1584603000000|2020-03-19 07:30:00|30288.5|30238.5|30310.8|30260.8|30310.8|30260.8|30288.5|30238.5|7
1584603300000|2020-03-19 07:35:00|30311.8|30261.8|30318.9|30268.9|30324.3|30274.3|30310.9|30260.9|25
1584603600000|2020-03-19 07:40:00|30317.5|30267.5|30303|30253|30323.8|30273.8|30300|30250|38
1584603900000|2020-03-19 07:45:00|30298|30248|30282.5|30232.5|30300|30250|30282.5|30232.5|5
1584604200000|2020-03-19 07:50:00|30276.3|30226.3|30276|30226|30285.5|30235.5|30273.5|30223.5|11
1584604500000|2020-03-19 07:55:00|30274|30224|30249|30229|30274|30235.5|30245.5|30224|12
1584604800000|2020-03-19 08:00:00|30255.5|30235.5|30252|30232|30275.5|30235.5|30252|30222|5
1584605100000|2020-03-19 08:05:00|30249.5|30229.5|30256|30236|30256|30236|30249.5|30229.5|2
1584605400000|2020-03-19 08:10:00|30275.5|30225.5|30286|30236|30291|30241|30251|30222|19
1584605700000|2020-03-19 08:15:00|30278.5|30228.5|30272.5|30222.5|30296|30246|30272.5|30222.5|14
1584606000000|2020-03-19 08:20:00|30274|30224|30287|30237|30287|30237|30274|30224|9
1584606300000|2020-03-19 08:25:00|30283.5|30233.5|30271.5|30221.5|30283.5|30233.5|30271.5|30221.5|4
1584606600000|2020-03-19 08:30:00|30255.5|30235.5|30257|30237|30257|30237|30253|30233|5
1584606900000|2020-03-19 08:35:00|30273|30223|30257|30237|30273|30237|30251.5|30223|17
1584607200000|2020-03-19 08:40:00|30255|30235|30252|30232|30272|30237|30250.5|30222|9
1584607500000|2020-03-19 08:45:00|30257.5|30207.5|30257.5|30207.5|30267.5|30217.5|30257.5|30207.5|5
1584607800000|2020-03-19 08:50:00|30262.5|30212.5|30272.5|30222.5|30272.5|30222.5|30254.5|30204.5|13
1584608100000|2020-03-19 08:55:00|30267.5|30217.5|30272|30222|30277.5|30227.5|30258.5|30208.5|11
1584608400000|2020-03-19 09:00:00|30290|30231|30306|30256|30312.5|30262.5|30268.4|30218.4|24
1584608700000|2020-03-19 09:05:00|30309.5|30259.5|30289.5|30239.5|30310.5|30260.5|30281.5|30231.5|23
1584609000000|2020-03-19 09:10:00|30294.5|30244.5|30272.5|30222.5|30294.5|30244.5|30272.5|30222.5|12
1584609300000|2020-03-19 09:15:00|30267.5|30217.5|30257.5|30207.5|30267.5|30217.5|30255.5|30205.5|4
1584609600000|2020-03-19 09:20:00|30246.5|30196.5|30269.5|30219.5|30279|30229|30246.5|30196.5|11
1584609900000|2020-03-19 09:25:00|30268|30218|30265|30215|30268|30218|30265|30215|2
1584610200000|2020-03-19 09:30:00|30288.8|30238.8|30291.5|30241.5|30325|30275|30287|30237|26
1584610500000|2020-03-19 09:35:00|30289.5|30239.5|30289.5|30239.5|30289.5|30239.5|30289.5|30239.5|1
1584610800000|2020-03-19 09:40:00|30290.5|30240.5|30286.6|30236.6|30290.5|30240.5|30286.6|30236.6|2
1584611100000|2020-03-19 09:45:00|30290.5|30240.5|30292|30242|30297|30247|30290.5|30240.5|3
1584611400000|2020-03-19 09:50:00|30300|30250|30265|30215|30305|30255|30265|30215|16
1584611700000|2020-03-19 09:55:00|30250|30200|30257|30207|30257|30207|30247|30197|11
1584612000000|2020-03-19 10:00:00|30266|30216|30286.5|30236.5|30286.5|30236.5|30266|30216|5
1584612300000|2020-03-19 10:05:00|30291.5|30241.5|30284.5|30234.5|30291.5|30241.5|30284.5|30234.5|7
1584612600000|2020-03-19 10:10:00|30274.5|30224.5|30286.5|30236.5|30286.5|30236.5|30274.5|30224.5|4
1584612900000|2020-03-19 10:15:00|30295.5|30245.5|30294.5|30244.5|30295.5|30245.5|30294.5|30244.5|2
1584613500000|2020-03-19 10:25:00|30291.5|30241.5|30294.5|30244.5|30296.5|30246.5|30280.5|30230.5|4
1584613800000|2020-03-19 10:30:00|30306.5|30256.5|30306.5|30256.5|30306.5|30256.5|30306.5|30256.5|1
1584614100000|2020-03-19 10:35:00|30314.5|30264.5|30314.5|30264.5|30316.5|30266.5|30314.5|30264.5|3
1584615300000|2020-03-19 10:55:00|30334.5|30284.5|30336.5|30286.5|30336.5|30286.5|30334.5|30284.5|2
1584615600000|2020-03-19 11:00:00|30343.5|30293.5|30336.5|30286.5|30348.5|30298.5|30336.5|30286.5|5
1584615900000|2020-03-19 11:05:00|30331.5|30281.5|30335|30285|30345|30295|30331.5|30281.5|7
1584616200000|2020-03-19 11:10:00|30334.5|30284.5|30337.9|30287.9|30337.9|30287.9|30324|30274|13
1584616500000|2020-03-19 11:15:00|30337|30287|30325|30275|30337|30287|30316.5|30266.5|7
1584617100000|2020-03-19 11:25:00|30341.3|30291.3|30327.5|30277.5|30347.5|30297.5|30327.5|30277.5|4
1584617400000|2020-03-19 11:30:00|30335|30285|30347.5|30297.5|30347.5|30297.5|30335|30285|4
1584618000000|2020-03-19 11:40:00|30335|30285|30335.4|30285.4|30336.3|30286.3|30327.5|30277.5|7
1584618300000|2020-03-19 11:45:00|30338.9|30288.9|30307.8|30257.8|30341|30291|30307.8|30257.8|4
1584618600000|2020-03-19 11:50:00|30316.5|30266.5|30327.5|30277.5|30327.5|30277.5|30316.5|30266.5|3
1584618900000|2020-03-19 11:55:00|30332.5|30282.5|30325|30275|30332.5|30282.5|30325|30275|2
1584619800000|2020-03-19 12:10:00|30316.8|30266.8|30314|30264|30316.8|30266.8|30314|30264|2
1584620700000|2020-03-19 12:25:00|30318|30268|30325|30275|30325|30275|30318|30268|2
1584621000000|2020-03-19 12:30:00|30320|30270|30324|30274|30325|30275|30320|30270|4
1584621300000|2020-03-19 12:35:00|30322|30272|30305|30255|30324|30274|30305|30255|8
1584621600000|2020-03-19 12:40:00|30295.3|30245.3|30285|30235|30305|30255|30285|30235|7
1584621900000|2020-03-19 12:45:00|30285.1|30235.1|30283|30233|30286.1|30236.1|30275|30225|14
1584622200000|2020-03-19 12:50:00|30275|30225|30257|30185.5|30275|30225|30223.5|30173.5|9
1584622500000|2020-03-19 12:55:00|30268.5|30218.5|30288|30238|30288|30238|30268.5|30218.5|23
1584622800000|2020-03-19 13:00:00|30273|30223|30243|30193|30273|30223|30240.8|30190.8|14
1584623100000|2020-03-19 13:05:00|30253|30203|30268|30218|30268|30218|30245|30195|9
1584623400000|2020-03-19 13:10:00|30273|30223|30258|30202|30288|30238|30240|30179.5|13
1584623700000|2020-03-19 13:15:00|30235|30185|30202|30152|30241.4|30191.4|30195|30145|16
1584624000000|2020-03-19 13:20:00|30193|30143|30192.8|30142.8|30195.3|30145.3|30192.8|30142.8|3
1584624300000|2020-03-19 13:25:00|30195.3|30145.3|30180|30130|30200.3|30150.3|30172|30122|6
1584624600000|2020-03-19 13:30:00|30177|30127|30205|30155|30212|30160|30170.8|30120.8|21
1584624900000|2020-03-19 13:35:00|30200.5|30150.5|30210.8|30160.8|30210.8|30160.8|30188.6|30138.6|15
1584625200000|2020-03-19 13:40:00|30212|30162|30212|30162|30212|30162|30212|30162|1
1584625500000|2020-03-19 13:45:00|30220.2|30170.2|30233.2|30183.2|30234.2|30184.2|30214.2|30164.2|14
1584625800000|2020-03-19 13:50:00|30233.3|30183.3|30227.8|30177.8|30236.3|30186.3|30220.8|30170.8|14
1584626100000|2020-03-19 13:55:00|30227.4|30177.4|30211|30161|30227.8|30177.8|30211|30161|10
1584626400000|2020-03-19 14:00:00|30208.5|30158.5|30218.5|30168.5|30221|30171|30208.5|30158.5|8
1584626700000|2020-03-19 14:05:00|30216|30166|30200.8|30150.8|30216|30166|30193.5|30143.5|14
1584627000000|2020-03-19 14:10:00|30198.3|30148.3|30206|30156|30208.5|30158.5|30198.3|30148.3|6
1584627300000|2020-03-19 14:15:00|30201|30151|30204.5|30154.5|30206|30156|30188.5|30138.5|9
1584627600000|2020-03-19 14:20:00|30205|30155|30199.5|30149.5|30205|30155|30198.5|30148.5|14
1584627900000|2020-03-19 14:25:00|30200|30150|30188.5|30138.5|30200.5|30150.5|30188.5|30138.5|18
1584628200000|2020-03-19 14:30:00|30190|30140|30206.5|30156.5|30209.5|30159.5|30190|30140|11
1584628500000|2020-03-19 14:35:00|30211|30161|30216|30166|30216|30166|30211|30161|3
1584629100000|2020-03-19 14:45:00|30220.5|30170.5|30222.5|30172.5|30226.5|30176.5|30213.5|30163.5|6
1584629400000|2020-03-19 14:50:00|30215.5|30165.5|30212.5|30162.5|30222.5|30172.5|30207.5|30157.5|7
1584629700000|2020-03-19 14:55:00|30222|30172|30226.5|30176.5|30227.5|30177.5|30213.6|30163.6|23
1584630000000|2020-03-19 15:00:00|30227|30177|30223|30173|30228.5|30178.5|30217.5|30167.5|14
1584630300000|2020-03-19 15:05:00|30223.5|30173.5|30222|30172|30223.5|30173.5|30219.5|30169.5|14
1584630600000|2020-03-19 15:10:00|30222.5|30172.5|30224.5|30174.5|30224.5|30174.5|30222.5|30172.5|4
1584630900000|2020-03-19 15:15:00|30224|30174|30218.5|30168.5|30225|30175|30217|30167|15
1584631200000|2020-03-19 15:20:00|30217|30167|30216|30166|30224|30174|30216|30166|15
1584631500000|2020-03-19 15:25:00|30215.5|30165.5|30217.5|30167.5|30218.5|30168.5|30213|30163|33
1584631800000|2020-03-19 15:30:00|30215|30165|30217.5|30167.5|30217.5|30167.5|30215|30165|4
1584632100000|2020-03-19 15:35:00|30220|30170|30222.5|30172.5|30222.5|30172.5|30212.5|30162.5|8
1584632700000|2020-03-19 15:45:00|30225|30175|30227.5|30177.5|30227.5|30177.5|30225|30175|4
1584633000000|2020-03-19 15:50:00|30216|30166|30207.6|30157.6|30216|30166|30203.2|30153.2|12
1584633300000|2020-03-19 15:55:00|30208.2|30158.2|30221.6|30171.6|30222.5|30172.5|30208.2|30158.2|14
1584633600000|2020-03-19 16:00:00|30221.7|30171.7|30232.5|30182.5|30235|30185|30221.6|30171.6|5
1584633900000|2020-03-19 16:05:00|30234.5|30184.5|30234.5|30184.5|30234.5|30184.5|30234.5|30184.5|1
1584634200000|2020-03-19 16:10:00|30235.5|30185.5|30246.5|30196.5|30246.5|30196.5|30235.5|30185.5|3
1584634500000|2020-03-19 16:15:00|30244|30194|30256|30206|30256|30206|30244|30194|6
1584634800000|2020-03-19 16:20:00|30262|30212|30262|30212|30262|30212|30262|30212|1
1584635400000|2020-03-19 16:30:00|30262.5|30212.5|30262.3|30212.3|30262.5|30212.5|30262.3|30212.3|2
1584635700000|2020-03-19 16:35:00|30265.8|30215.8|30269.5|30219.5|30269.5|30219.5|30265.8|30215.8|2
1584636000000|2020-03-19 16:40:00|30254.8|30204.8|30242.8|30192.8|30254.8|30204.8|30236.5|30186.5|5
1584636300000|2020-03-19 16:45:00|30258.5|30208.5|30251.5|30201.5|30261.5|30211.5|30251.5|30201.5|3
1584636900000|2020-03-19 16:55:00|30248.5|30198.5|30231.5|30181.5|30258.5|30208.5|30228.8|30178.8|14
1584637200000|2020-03-19 17:00:00|30232.1|30182.1|30248.5|30198.5|30268.5|30218.5|30232.1|30182.1|28
1584637500000|2020-03-19 17:05:00|30251.5|30201.5|30263.5|30213.5|30268.5|30218.5|30251.5|30201.5|9
1584637800000|2020-03-19 17:10:00|30268.5|30218.5|30268.5|30218.5|30268.5|30218.5|30266.5|30216.5|3
1584638100000|2020-03-19 17:15:00|30271.5|30221.5|30289|30239|30293.5|30243.5|30271.5|30221.5|7
1584638400000|2020-03-19 17:20:00|30296.5|30246.5|30298.5|30248.5|30298.5|30248.5|30296.5|30246.5|2
1584638700000|2020-03-19 17:25:00|30298|30248|30298|30248|30298|30248|30296.3|30246.3|3
1584639300000|2020-03-19 17:35:00|30299.5|30249.5|30300.5|30250.5|30300.5|30250.5|30299.5|30249.5|2
1584639600000|2020-03-19 17:40:00|30302|30252|30311.5|30261.5|30313.5|30263.5|30302|30252|24
1584639900000|2020-03-19 17:45:00|30313.5|30263.5|30323.5|30273.5|30323.5|30273.5|30311.5|30261.5|10
1584640200000|2020-03-19 17:50:00|30328.5|30278.5|30321|30271|30334|30284|30321|30271|20
1584640500000|2020-03-19 17:55:00|30324|30274|30326|30276|30326|30276|30314.3|30264.3|14
1584640800000|2020-03-19 18:00:00|30319.5|30269.5|30315.3|30295.3|30326.9|30295.3|30314|30264|9
1584641100000|2020-03-19 18:05:00|30321.4|30271.4|30321.4|30271.4|30321.4|30271.4|30321.4|30271.4|1
1584641400000|2020-03-19 18:10:00|30298.9|30278.9|30314|30264|30314|30278.9|30298.9|30249|3
1584641700000|2020-03-19 18:15:00|30316|30266|30345.3|30295.3|30345.3|30295.3|30316|30266|10
1584642000000|2020-03-19 18:20:00|30338.8|30288.8|30338.8|30288.8|30338.8|30288.8|30338.8|30288.8|1
1584642900000|2020-03-19 18:35:00|30347.8|30297.8|30347.8|30297.8|30347.8|30297.8|30347.8|30297.8|1
1584643200000|2020-03-19 18:40:00|30334.3|30284.3|30345.6|30295.6|30345.6|30295.6|30334.3|30284.3|4
1584643500000|2020-03-19 18:45:00|30333|30283|30325.8|30275.8|30333|30283|30325.1|30275.1|3
1584643800000|2020-03-19 18:50:00|30326.8|30276.8|30325.8|30275.8|30326.8|30276.8|30325.8|30275.8|2
1584644100000|2020-03-19 18:55:00|30330.8|30280.8|30336.5|30286.5|30336.5|30286.5|30330.8|30280.8|2
1584644400000|2020-03-19 19:00:00|30338.1|30288.1|30338.4|30288.4|30338.9|30288.9|30338.1|30288.1|3
1584645300000|2020-03-19 19:15:00|30337.5|30287.5|30330.3|30280.3|30337.5|30287.5|30330.3|30280.3|8
1584645600000|2020-03-19 19:20:00|30334|30284|30333.5|30283.5|30334.5|30284.5|30333.5|30283.5|6
1584646200000|2020-03-19 19:30:00|30322.5|30272.5|30322|30272|30322.5|30272.5|30322|30272|4
1584646800000|2020-03-19 19:40:00|30324|30271.8|30324|30271.8|30324|30271.8|30324|30271.8|2
1584647100000|2020-03-19 19:45:00|30329.5|30279.5|30331|30281|30331|30281|30329.5|30279.5|4
1584647400000|2020-03-19 19:50:00|30331.5|30281.5|30331.5|30281.5|30331.5|30281.5|30331.5|30281.5|1
1584647700000|2020-03-19 19:55:00|30313.5|30263.5|30314.5|30264.5|30315|30265|30313|30263|5
1584648000000|2020-03-19 20:00:00|30315|30265|30315|30265|30315|30265|30315|30265|1
1584675000000|2020-03-20 03:30:00|30119.5|30099.5|30120.3|30070.3|30120.7|30100.7|30107.5|30070.3|18
1584675300000|2020-03-20 03:35:00|30120|30070|30111.3|30091.3|30122.2|30091.3|30111.3|30069.7|11
1584675600000|2020-03-20 03:40:00|30111.8|30091.8|30114.5|30094.5|30116.3|30096.3|30111.8|30091.8|16
1584675900000|2020-03-20 03:45:00|30121.3|30101.3|30107.3|30087.3|30132.6|30101.3|30107.3|30071.8|40
1584676200000|2020-03-20 03:50:00|30107.8|30087.8|30134.4|30084.4|30135.6|30101.6|30107.8|30077.6|15
1584676500000|2020-03-20 03:55:00|30121.9|30101.9|30140.4|30090.4|30141.1|30101.9|30121.9|30087.3|10
1584676800000|2020-03-20 04:00:00|30140.7|30090.7|30147.3|30097.3|30147.3|30115.9|30130.3|30090.7|14
1584677100000|2020-03-20 04:05:00|30146|30096|30150.7|30100.7|30152.2|30102.2|30146|30096|8
1584677400000|2020-03-20 04:10:00|30150|30100|30138.5|30088.5|30150|30100|30136|30086|5
1584677700000|2020-03-20 04:15:00|30131|30081|30135.1|30085.1|30141.2|30099.8|30119.8|30077.6|13
1584678000000|2020-03-20 04:20:00|30136.1|30086.1|30142.5|30092.5|30147.5|30100.1|30120.1|30085|9
1584678600000|2020-03-20 04:30:00|30132.7|30112.7|30153.3|30103.3|30162.5|30123.5|30132.7|30102.5|17
1584678900000|2020-03-20 04:35:00|30154.5|30104.5|30151.7|30101.7|30154.5|30116.2|30125.5|30097|26
1584679200000|2020-03-20 04:40:00|30151.8|30101.8|30104.1|30084.1|30151.9|30114.9|30104.1|30084.1|24
1584679500000|2020-03-20 04:45:00|30105|30085|30099.1|30079.1|30105|30085|30098.6|30078.6|11
1584679800000|2020-03-20 04:50:00|30096.6|30076.6|30096.1|30076.1|30097.6|30077.6|30095.1|30075.1|7
1584680100000|2020-03-20 04:55:00|30114.6|30064.6|30129.5|30079.5|30132|30082|30114.6|30064.6|17
1584680400000|2020-03-20 05:00:00|30127|30077|30117.4|30067.4|30127.4|30082.8|30102.8|30064.6|18
1584680700000|2020-03-20 05:05:00|30122|30072|30124.5|30074.5|30127.8|30089.5|30109.5|30067.4|10
1584681000000|2020-03-20 05:10:00|30122.8|30072.8|30117|30067|30122.8|30072.8|30113.6|30063.6|17
1584681300000|2020-03-20 05:15:00|30104.5|30084.5|30080.3|30060.3|30104.5|30084.5|30080.3|30060.3|24
1584681600000|2020-03-20 05:20:00|30084.5|30064.5|30099|30079|30100|30080|30082|30062|24
1584681900000|2020-03-20 05:25:00|30091.5|30071.5|30084.5|30064.5|30100|30071.5|30080|30047|20
1584682200000|2020-03-20 05:30:00|30089.3|30069.3|30089|30069|30099.5|30079.5|30089|30069|6
1584682500000|2020-03-20 05:35:00|30087|30067|30104.2|30084.2|30104.2|30084.2|30086.5|30066.5|23
1584682800000|2020-03-20 05:40:00|30113.4|30093.4|30123.7|30073.7|30124|30104|30104.5|30073.7|15
1584683100000|2020-03-20 05:45:00|30102.6|30082.6|30130.5|30080.5|30132.4|30095.3|30102.6|30080.5|13
1584683400000|2020-03-20 05:50:00|30131.5|30081.5|30123.5|30103.5|30146.6|30117|30123.5|30081.5|9
1584683700000|2020-03-20 05:55:00|30123.3|30103.3|30124|30104|30124|30104|30123.3|30103.3|3
1584684000000|2020-03-20 06:00:00|30123.5|30103.5|30115.4|30095.4|30123.5|30103.5|30115.4|30095.4|4
1584684300000|2020-03-20 06:05:00|30114.4|30094.4|30096.2|30046.2|30132.9|30096.4|30089.1|30046.2|27
1584684600000|2020-03-20 06:10:00|30094.9|30044.9|30063|30013|30094.9|30044.9|30053|30013|7
1584684900000|2020-03-20 06:15:00|30068|30018|30034.5|29984.5|30076|30026|30034.5|29984.5|29
1584685200000|2020-03-20 06:20:00|30037|29987|30027.5|29977.5|30040.5|29990.5|30019.5|29969.5|36
1584685500000|2020-03-20 06:25:00|30027|29977|30010.5|29960.5|30027|29981.5|29995.5|29954|21
1584685800000|2020-03-20 06:30:00|30012.5|29962.5|30044|29994|30050|30000|30005|29955|43
1584686100000|2020-03-20 06:35:00|30036.5|29986.5|30031.5|29981.5|30041.5|29991.5|30026.5|29976.5|25
1584686400000|2020-03-20 06:40:00|30032|29982|30009.5|29959.5|30032|29982|30002.5|29952.5|47
1584686700000|2020-03-20 06:45:00|30010.5|29960.5|29998|29948|30016.5|29966.5|29991.5|29941.5|33
1584687000000|2020-03-20 06:50:00|29998.5|29948.5|30021.9|29971.9|30029|29979|29998.5|29948.5|40
1584687300000|2020-03-20 06:55:00|30011.9|29991.9|30007.8|29957.8|30037.6|30005|30005.3|29955.3|46
1584687600000|2020-03-20 07:00:00|30009.3|29959.3|30042.8|30022.8|30042.8|30022.8|30002.5|29959.3|36
1584687900000|2020-03-20 07:05:00|30039.8|30019.8|30041.6|30021.6|30053.3|30022|30035.2|30001.9|45
1584688200000|2020-03-20 07:10:00|30041.5|30021.5|30040|29990|30041.5|30021.5|30019.8|29978.6|42
1584688500000|2020-03-20 07:15:00|30039|29989|30021|30001|30044.8|30009.5|30015.5|29986.5|34
1584688800000|2020-03-20 07:20:00|30021.6|30001.6|30017.8|29997.8|30021.6|30001.6|30011.8|29991.8|25
1584689100000|2020-03-20 07:25:00|30017.3|29997.3|30014.2|29964.2|30030.4|30007.5|30007.8|29964.2|28
1584689400000|2020-03-20 07:30:00|30013.4|29963.4|30027.8|29977.8|30027.8|29977.8|30012.6|29962.6|7
1584689700000|2020-03-20 07:35:00|30030.3|29980.3|30027.8|29977.8|30030.3|29980.3|30027.8|29977.8|2
1584690000000|2020-03-20 07:40:00|30025.3|29975.3|30017.8|29967.8|30025.3|29975.3|30014.6|29964.6|7
1584690300000|2020-03-20 07:45:00|30010.3|29960.3|30012.5|29962.5|30012.9|29962.9|30005.3|29955.3|17
1584690600000|2020-03-20 07:50:00|30011.5|29961.5|29999|29949|30011.5|29961.5|29996.5|29946.5|15
1584690900000|2020-03-20 07:55:00|29996.5|29946.5|30002.5|29952.5|30004|29954|29996.5|29946.5|13
1584691200000|2020-03-20 08:00:00|30000.2|29950.2|30018|29968|30024.5|29974.5|30000.2|29950.2|23
1584691500000|2020-03-20 08:05:00|30021|29971|30032|29982|30035.8|29985.8|30019.5|29969.5|20
1584691800000|2020-03-20 08:10:00|30028.5|29978.5|30027|29977|30056.5|30006.5|30020|29970|56
1584692100000|2020-03-20 08:15:00|30039.2|29989.2|30030|29980|30044|29994|30030|29980|11
1584692400000|2020-03-20 08:20:00|30035|29985|30038.5|29988.5|30040|29990|30030|29980|8
1584692700000|2020-03-20 08:25:00|30041|29991|30050|30000|30050|30000|30041|29991|23
1584693000000|2020-03-20 08:30:00|30048|29998|30035.5|29985.5|30048|29998|30035.5|29985.5|7
1584693300000|2020-03-20 08:35:00|30038|29988|30037.5|29987.5|30041|29991|30037.5|29987.5|4
1584693900000|2020-03-20 08:45:00|30040.5|29990.5|30042|29992|30042.5|29992.5|30040|29990|7
1584694200000|2020-03-20 08:50:00|30044.5|29994.5|30024|29974|30045.5|29995.5|30024|29974|14
1584694500000|2020-03-20 08:55:00|30021|29971|30015.5|29965.5|30021|29971|30014.3|29964.3|11
1584694800000|2020-03-20 09:00:00|30016|29966|30010.5|29960.5|30016.5|29966.5|30002.8|29952.8|10
1584695100000|2020-03-20 09:05:00|30011.2|29961.2|30029.5|29979.5|30036|29986|30011.2|29961.2|9
1584695400000|2020-03-20 09:10:00|30027|29977|30017|29967|30027|29977|30012|29962|3
1584695700000|2020-03-20 09:15:00|30022|29972|30020|29970|30027|29977|30019.5|29969.5|7
1584696000000|2020-03-20 09:20:00|30020.5|29970.5|30029.8|29979.8|30050|30000|30020.5|29970.5|17
1584696300000|2020-03-20 09:25:00|30023.3|29973.3|30023.3|29973.3|30023.3|29973.3|30023.3|29973.3|1
1584696600000|2020-03-20 09:30:00|30023.8|29973.8|30034|29984|30034|29984|30023.8|29973.8|4
1584697200000|2020-03-20 09:40:00|30031.5|29981.5|30036|29986|30036.5|29986.5|30029|29979|12
1584697500000|2020-03-20 09:45:00|30036.5|29986.5|30032.8|29982.8|30041|29991|30032.8|29982.8|8
1584697800000|2020-03-20 09:50:00|30031.2|29981.2|30027.7|29977.7|30031.2|29981.2|30026.2|29976.2|7
1584698100000|2020-03-20 09:55:00|30028|29978|30027.7|29977.7|30029|29979|30025.2|29975.2|10
1584698400000|2020-03-20 10:00:00|30025.2|29975.2|30034.5|29984.5|30041.7|29991.7|30025.2|29975.2|8
1584698700000|2020-03-20 10:05:00|30036|29986|30038|29988|30038|29988|30029.7|29979.7|12
1584699000000|2020-03-20 10:10:00|30044|29994|30017.6|29967.6|30050.5|30000.5|30017.6|29967.6|24
1584699300000|2020-03-20 10:15:00|30013.6|29963.6|30011|29961|30019|29969|30001|29951|25
1584699600000|2020-03-20 10:20:00|30016|29966|30016|29966|30016|29966|30009|29959|4
1584699900000|2020-03-20 10:25:00|30015.3|29965.3|30015.3|29965.3|30016|29966|30015.3|29965.3|5
1584700200000|2020-03-20 10:30:00|30015.4|29965.4|30015.3|29965.3|30015.4|29965.4|30015.3|29965.3|4
1584700500000|2020-03-20 10:35:00|30011|29961|30018.2|29968.2|30020.5|29970.5|30010.5|29960.5|6
1584700800000|2020-03-20 10:40:00|30019.2|29969.2|30018|29968|30023|29973|30018|29968|12
1584701100000|2020-03-20 10:45:00|30015.5|29965.5|30015.5|29965.5|30015.5|29965.5|30013|29963|3
1584701400000|2020-03-20 10:50:00|30014.8|29964.8|30012.5|29962.5|30014.8|29964.8|30010.5|29960.5|4
1584701700000|2020-03-20 10:55:00|30010.5|29960.5|29990.5|29940.5|30010.5|29960.5|29968.5|29925.3|10
1584702000000|2020-03-20 11:00:00|29994.7|29944.7|29995.5|29945.5|29995.5|29945.5|29993|29943|4
1584702300000|2020-03-20 11:05:00|29998|29948|29998|29948|29998|29948|29998|29948|1
1584702600000|2020-03-20 11:10:00|30000.5|29950.5|30011.5|29961.5|30014.5|29964.5|30000.5|29950.5|18
1584702900000|2020-03-20 11:15:00|30017.5|29967.5|30014.2|29964.2|30020.5|29970.5|30014.2|29964.2|11
1584703200000|2020-03-20 11:20:00|30015|29965|30013.5|29963.5|30015|29965|30011.5|29961.5|7
1584703500000|2020-03-20 11:25:00|30014|29964|30010.2|29960.2|30015.5|29965.5|30010.2|29960.2|19
1584703800000|2020-03-20 11:30:00|30014.2|29964.2|30030.7|29980.7|30030.7|29980.7|30014.2|29964.2|9
1584704100000|2020-03-20 11:35:00|30021|29971|30021|29971|30021|29971|30021|29971|1
1584704400000|2020-03-20 11:40:00|30019.5|29969.5|30019|29969|30019.5|29969.5|30018.9|29968.9|4
1584704700000|2020-03-20 11:45:00|30018.9|29968.9|30019|29969|30019|29969|30018.9|29968.9|4
1584705000000|2020-03-20 11:50:00|30018.9|29968.9|30018.9|29968.9|30018.9|29968.9|30018.9|29968.9|1
1584705300000|2020-03-20 11:55:00|30019.4|29969.4|30011.5|29961.5|30019.4|29969.4|30011.5|29961.5|3
1584705600000|2020-03-20 12:00:00|30007|29957|30008.3|29958.3|30009.5|29959.5|30007|29957|3
1584705900000|2020-03-20 12:05:00|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|1
1584706200000|2020-03-20 12:10:00|30003.3|29953.3|30003.3|29953.3|30003.3|29953.3|30003.3|29953.3|1
1584706500000|2020-03-20 12:15:00|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|30005.8|29955.8|1
1584706800000|2020-03-20 12:20:00|30005.3|29955.3|29997.1|29947.1|30005.3|29955.3|29990.9|29940.9|19
1584707100000|2020-03-20 12:25:00|29998.8|29948.8|30002.5|29952.5|30003|29953|29998.8|29948.8|4
1584707700000|2020-03-20 12:35:00|29997.1|29947.1|29998.6|29948.6|29998.6|29948.6|29991.9|29941.9|19
1584708000000|2020-03-20 12:40:00|29999.1|29949.1|30000|29950|30000.3|29950.3|29999.1|29949.1|7
1584708300000|2020-03-20 12:45:00|30000.3|29950.3|30000.3|29950.3|30000.3|29950.3|30000|29950|5
1584708600000|2020-03-20 12:50:00|30000.2|29950.2|29995.1|29945.1|30000.3|29950.3|29995|29945|7
1584708900000|2020-03-20 12:55:00|29995.7|29945.7|30027.5|29977.5|30027.5|29977.5|29995.7|29945.7|28
1584709200000|2020-03-20 13:00:00|30029|29979|30031|29981|30038|29988|30028|29978|8
1584709800000|2020-03-20 13:10:00|30029.5|29979.5|30031|29981|30046.7|29996.7|30029|29979|11
1584710100000|2020-03-20 13:15:00|30034|29984|30040.5|29990.5|30040.5|29990.5|30034|29984|5
1584710400000|2020-03-20 13:20:00|30044.9|29994.9|30074.5|30024.5|30074.5|30024.5|30044.1|29994.1|7
1584710700000|2020-03-20 13:25:00|30068.5|30018.5|30060|30010|30072.5|30022.5|30060|30010|12
1584711000000|2020-03-20 13:30:00|30066.5|30016.5|30058|30008|30078.2|30028.2|30056.5|30006.5|13
1584711300000|2020-03-20 13:35:00|30045.3|29995.3|30040.5|29990.5|30045.3|29995.3|30034.1|29984.1|14
1584711600000|2020-03-20 13:40:00|30040|29990|30052.3|30002.3|30052.3|30002.3|30039|29989|4
1584711900000|2020-03-20 13:45:00|30049.8|29999.8|30071.3|30021.3|30073.3|30023.3|30048.2|29998.2|18
1584712200000|2020-03-20 13:50:00|30070|30020|30063|30013|30070|30020|30057|30007|10
1584712500000|2020-03-20 13:55:00|30061|30011|30062.3|30012.3|30065|30015|30056.8|30006.8|8
1584712800000|2020-03-20 14:00:00|30064.3|30014.3|30051.7|30001.7|30067.5|30017.5|30046|29996|5
1584713100000|2020-03-20 14:05:00|30050.5|30000.5|30048|29998|30050.5|30000.5|30048|29998|2
1584713400000|2020-03-20 14:10:00|30046.5|29996.5|30058.5|30008.5|30060.5|30010.5|30046.5|29996.5|5
1584713700000|2020-03-20 14:15:00|30060.5|30010.5|30056.5|30006.5|30061|30011|30056|30006|10
1584714000000|2020-03-20 14:20:00|30060|30010|30048.4|29998.4|30060|30010|30048.4|29998.4|6
1584714300000|2020-03-20 14:25:00|30037.5|29987.5|30048.3|29998.3|30053.5|30003.5|30037.5|29987.5|15
1584714600000|2020-03-20 14:30:00|30045|29995|30036.5|29986.5|30045|29995|30036.5|29986.5|6
1584714900000|2020-03-20 14:35:00|30022.8|29972.8|30038.5|29988.5|30038.5|29988.5|30013.5|29963.5|12
1584715200000|2020-03-20 14:40:00|30039.5|29989.5|30049.5|29999.5|30050|30000|30039.5|29989.5|8
1584715500000|2020-03-20 14:45:00|30048.5|29998.5|30048.3|29998.3|30049.5|29999.5|30048.3|29998.3|3
1584716100000|2020-03-20 14:55:00|30047.3|29997.3|30049.1|29999.1|30049.5|29999.5|30041.6|29991.6|12
1584716400000|2020-03-20 15:00:00|30047.9|29997.9|30049.1|29999.1|30053.5|30003.5|30046.6|29996.6|11
1584716700000|2020-03-20 15:05:00|30050.4|30000.4|30061.2|30011.2|30061.2|30011.2|30050.4|30000.4|15
1584717000000|2020-03-20 15:10:00|30061.9|30011.9|30064.1|30014.1|30064.1|30014.1|30059.1|30009.1|10
1584717300000|2020-03-20 15:15:00|30065.6|30015.6|30067.3|30017.3|30067.3|30017.3|30064.8|30014.8|4
1584717600000|2020-03-20 15:20:00|30065.8|30015.8|30095.2|30045.2|30095.2|30045.2|30064.1|30014.1|22
1584717900000|2020-03-20 15:25:00|30097.2|30047.2|30093.5|30043.5|30110.1|30060.1|30084.1|30034.1|38
1584718200000|2020-03-20 15:30:00|30094.2|30044.2|30091.1|30041.1|30096.5|30046.5|30091.1|30041.1|15
1584718500000|2020-03-20 15:35:00|30090.1|30040.1|30091.1|30041.1|30092.5|30042.5|30087.5|30037.5|15
1584718800000|2020-03-20 15:40:00|30092.6|30042.6|30094.1|30044.1|30094.1|30044.1|30092.6|30042.6|3
1584719100000|2020-03-20 15:45:00|30095.1|30045.1|30096.1|30046.1|30097.5|30047.5|30095.1|30045.1|4
1584719400000|2020-03-20 15:50:00|30097.4|30047.4|30098.6|30048.6|30098.6|30048.6|30097.4|30047.4|2
1584719700000|2020-03-20 15:55:00|30095.1|30045.1|30095.1|30045.1|30095.1|30045.1|30095.1|30045.1|1
1584720000000|2020-03-20 16:00:00|30093.5|30043.5|30095|30045|30097.4|30047.4|30091.9|30041.9|11
1584720300000|2020-03-20 16:05:00|30093.5|30043.5|30098.5|30048.5|30098.5|30048.5|30091.9|30041.9|12
1584720600000|2020-03-20 16:10:00|30096.4|30046.4|30097.5|30047.5|30097.5|30047.5|30091.9|30041.9|9
1584720900000|2020-03-20 16:15:00|30097.8|30047.8|30105|30055|30110|30060|30097.8|30047.8|12
1584721800000|2020-03-20 16:30:00|30109|30059|30092.5|30042.5|30109|30059|30092.5|30042.5|7
1584722100000|2020-03-20 16:35:00|30093.8|30043.8|30090.3|30040.3|30093.8|30043.8|30086.2|30036.2|8
1584722400000|2020-03-20 16:40:00|30090|30040|30084.3|30034.3|30095.1|30045.1|30084.3|30034.3|14
1584722700000|2020-03-20 16:45:00|30085.8|30035.8|30085.3|30035.3|30086.9|30036.9|30085.3|30035.3|6
1584723000000|2020-03-20 16:50:00|30086.3|30036.3|30082.5|30032.5|30086.3|30036.3|30078.6|30028.6|12
1584723300000|2020-03-20 16:55:00|30080|30030|30082.5|30032.5|30085|30035|30080|30030|3
1584723600000|2020-03-20 17:00:00|30078.8|30028.8|30082.5|30032.5|30082.5|30032.5|30078.8|30028.8|2
1584723900000|2020-03-20 17:05:00|30080|30030|30077.5|30027.5|30080|30030|30077.5|30027.5|2
1584724200000|2020-03-20 17:10:00|30080|30030|30080|30030|30081.5|30031.5|30079.7|30029.7|5
1584724500000|2020-03-20 17:15:00|30077.5|30027.5|30077.5|30027.5|30077.5|30027.5|30077.5|30027.5|1
1584724800000|2020-03-20 17:20:00|30064|30014|30070|30020|30070|30020|30063|30013|4
1584725100000|2020-03-20 17:25:00|30069.5|30019.5|30070|30020|30070|30020|30069.5|30019.5|2
1584725400000|2020-03-20 17:30:00|30072|30022|30072.5|30022.5|30082.5|30032.5|30070|30020|5
1584725700000|2020-03-20 17:35:00|30075|30025|30079.4|30029.4|30081.2|30031.2|30075|30025|5
1584726000000|2020-03-20 17:40:00|30079.1|30029.1|30079.1|30029.1|30079.1|30029.1|30077.8|30027.8|3
1584726300000|2020-03-20 17:45:00|30078.8|30028.8|30078.8|30028.8|30080.4|30030.4|30078.1|30028.1|9
1584726600000|2020-03-20 17:50:00|30079.1|30029.1|30086.8|30036.8|30087.3|30037.3|30079.1|30029.1|12
1584726900000|2020-03-20 17:55:00|30086.3|30036.3|30086.4|30036.4|30086.4|30036.4|30082.5|30032.5|6
1584727200000|2020-03-20 18:00:00|30082.5|30032.5|30081.3|30031.3|30082.5|30032.5|30080|30030|3
1584727500000|2020-03-20 18:05:00|30079.5|30029.5|30075.5|30025.5|30079.5|30029.5|30075.5|30025.5|3
1584727800000|2020-03-20 18:10:00|30077.5|30027.5|30078.4|30028.4|30078.9|30028.9|30077.5|30027.5|3
1584728100000|2020-03-20 18:15:00|30077.9|30027.9|30077.5|30027.5|30077.9|30027.9|30077.5|30027.5|2
1584728400000|2020-03-20 18:20:00|30080|30030|30077.5|30027.5|30080|30030|30075|30025|4
1584728700000|2020-03-20 18:25:00|30081.4|30031.4|30077.5|30027.5|30081.4|30031.4|30077.5|30027.5|2
1584729000000|2020-03-20 18:30:00|30081.2|30031.2|30081.2|30031.2|30081.2|30031.2|30081.2|30031.2|1
1584729300000|2020-03-20 18:35:00|30082.5|30032.5|30080|30030|30082.5|30032.5|30080|30030|2
1584730200000|2020-03-20 18:50:00|30084|30026|30084|30026|30084|30026|30084|30026|1
1584730500000|2020-03-20 18:55:00|30086|30030|30090|30040|30091.5|30041.5|30080|30026|12
1584730800000|2020-03-20 19:00:00|30111|30051|30109|30046|30114|30056|30098|30036|20
1584731100000|2020-03-20 19:05:00|30112|30044|30110|30051|30112|30051|30110|30044|7
1584731700000|2020-03-20 19:15:00|30109||30109||30109||30109||1
1584732000000|2020-03-20 19:20:00|30113|30056|30109|30051|30113|30060|30109|30051|5
1584732300000|2020-03-20 19:25:00|30108|30041|30108|30041|30108|30041|30108|30041|1
1584732600000|2020-03-20 19:30:00|30109|30034|30108|30041|30109|30041|30108|30033|3
1584734100000|2020-03-20 19:55:00|30092|30026|30092|30026|30092|30026|30092|30026|1
1584934200000|2020-03-23 03:30:00|30174|30124|30159.5|30139.5|30178|30143|30159.5|30124|20
1584934500000|2020-03-23 03:35:00|30159|30139|30183|30133|30185|30154|30159|30133|19
1584934800000|2020-03-23 03:40:00|30183.5|30133.5|30173.5|30153.5|30195|30155.5|30173.5|30133.5|21
1584935100000|2020-03-23 03:45:00|30174|30154|30197.5|30147.5|30198|30164|30174|30142.5|18
1584935400000|2020-03-23 03:50:00|30197|30147|30185.5|30165.5|30198.5|30165.5|30175|30145|18
1584935700000|2020-03-23 03:55:00|30186.5|30166.5|30179.5|30159.5|30197.5|30173|30178.5|30147.5|9
1584936000000|2020-03-23 04:00:00|30179|30159|30177|30157|30179|30159|30172.5|30152.5|8
1584936300000|2020-03-23 04:05:00|30177.5|30157.5|30203.5|30153.5|30205|30174.5|30176.5|30153.5|26
1584936600000|2020-03-23 04:10:00|30200.5|30150.5|30183.5|30163.5|30200.5|30165.5|30183.5|30147|19
1584936900000|2020-03-23 04:15:00|30184|30164|30216.5|30166.5|30221|30192.5|30184|30160|33
1584937200000|2020-03-23 04:20:00|30217|30167|30211.5|30161.5|30217|30167|30205|30155|8
1584937500000|2020-03-23 04:25:00|30216.5|30166.5|30222|30172|30222|30172|30216.5|30166.5|3
1584937800000|2020-03-23 04:30:00|30219|30169|30204|30154|30219|30169|30203|30153|9
1584938100000|2020-03-23 04:35:00|30204.5|30154.5|30188.5|30168.5|30207.5|30169.5|30188|30154.5|9
1584938400000|2020-03-23 04:40:00|30189|30169|30193|30173|30195.5|30175.5|30189|30169|5
1584938700000|2020-03-23 04:45:00|30193.5|30173.5|30186.5|30166.5|30195|30175|30186.5|30166.5|28
1584939000000|2020-03-23 04:50:00|30187|30167|30187|30167|30191|30171|30187|30167|25
1584939300000|2020-03-23 04:55:00|30186.5|30166.5|30177|30157|30187.5|30167.5|30172.5|30152.5|25
1584939600000|2020-03-23 05:00:00|30192|30142|30182.5|30162.5|30192|30164.5|30176.5|30141.5|18
1584939900000|2020-03-23 05:05:00|30182|30162|30184|30164|30199|30168.5|30182|30149|17
1584940200000|2020-03-23 05:10:00|30183.5|30163.5|30178|30158|30184|30164|30178|30158|11
1584940500000|2020-03-23 05:15:00|30178.5|30158.5|30180|30160|30180.5|30160.5|30178|30158|7
1584940800000|2020-03-23 05:20:00|30178.5|30158.5|30179.5|30129.5|30180|30158.5|30158|30122.5|19
1584941100000|2020-03-23 05:25:00|30180|30130|30165|30115|30180|30130|30165|30115|14
1584941400000|2020-03-23 05:30:00|30167.5|30117.5|30140|30090|30167.5|30117.5|30129|30082.5|10
1584942000000|2020-03-23 05:40:00|30142.5|30092.5|30152.5|30102.5|30160|30110|30142.5|30092.5|9
1584942300000|2020-03-23 05:45:00|30150|30100|30149.5|30099.5|30150|30100|30144.5|30094.5|5
1584942600000|2020-03-23 05:50:00|30150|30100|30150.5|30100.5|30152.5|30102.5|30143.5|30093.5|11
1584942900000|2020-03-23 05:55:00|30139|30089|30128|30078|30147|30107.5|30127.5|30078|24
1584943200000|2020-03-23 06:00:00|30127.5|30077.5|30122.5|30072.5|30130|30080|30120.3|30070.3|14
1584943500000|2020-03-23 06:05:00|30123|30073|30119.5|30069.5|30131.5|30100.5|30116.5|30069|35
1584943800000|2020-03-23 06:10:00|30120|30070|30121|30101|30136|30103|30112.5|30070|20
1584944100000|2020-03-23 06:15:00|30119.5|30099.5|30159.5|30109.5|30159.5|30120.5|30118|30083|18
1584944400000|2020-03-23 06:20:00|30151.5|30101.5|30144.5|30094.5|30151.5|30101.5|30141.5|30091.5|7
1584944700000|2020-03-23 06:25:00|30145|30095|30142.5|30092.5|30147|30097|30142|30092|14
1584945000000|2020-03-23 06:30:00|30143.5|30093.5|30138|30088|30145|30125|30124.5|30087.5|21
1584945300000|2020-03-23 06:35:00|30120.5|30100.5|30145|30095|30146.5|30118.5|30112|30092|42
1584945600000|2020-03-23 06:40:00|30146.5|30096.5|30146|30126|30149|30126.5|30134|30096.5|29
1584945900000|2020-03-23 06:45:00|30147|30127|30145|30125|30148|30128|30141|30121|19
1584946200000|2020-03-23 06:50:00|30148|30128|30176|30126|30182|30152.5|30148|30116.5|37
1584946500000|2020-03-23 06:55:00|30176.5|30126.5|30133|30083|30176.5|30126.5|30120|30083|30
1584946800000|2020-03-23 07:00:00|30132.5|30082.5|30139|30089|30139|30089|30105|30055|64
1584947100000|2020-03-23 07:05:00|30140.5|30090.5|30139|30089|30140.5|30090.5|30136|30086|12
1584947400000|2020-03-23 07:10:00|30138.5|30088.5|30137|30087|30141|30091|30136|30086|15
1584947700000|2020-03-23 07:15:00|30136.5|30086.5|30134|30084|30136.5|30086.5|30134|30084|6
1584948000000|2020-03-23 07:20:00|30134.5|30084.5|30111.5|30091.5|30134.5|30105.5|30108|30074.5|24
1584948300000|2020-03-23 07:25:00|30114.5|30094.5|30119.5|30069.5|30125.5|30094.5|30101|30065.5|29
1584948600000|2020-03-23 07:30:00|30118.5|30068.5|30115|30065|30120|30070|30110|30060|8
1584948900000|2020-03-23 07:35:00|30120|30070|30107.5|30057.5|30122.5|30072.5|30107.5|30057.5|15
1584949200000|2020-03-23 07:40:00|30110|30060|30102.1|30052.1|30110|30060|30102|30052|6
1584949500000|2020-03-23 07:45:00|30105|30055|30112.5|30062.5|30112.5|30062.5|30105|30055|2
1584949800000|2020-03-23 07:50:00|30104.5|30054.5|30085|30035|30104.5|30054.5|30064.5|30017.5|39
1584950100000|2020-03-23 07:55:00|30087|30037|30080|30030|30089|30039|30080|30030|12
1584950400000|2020-03-23 08:00:00|30082.5|30032.5|30097.5|30047.5|30097.5|30047.5|30082.5|30032.5|18
1584950700000|2020-03-23 08:05:00|30095|30045|30096|30046|30099.5|30049.5|30095|30045|5
1584951000000|2020-03-23 08:10:00|30096.5|30046.5|30089|30039|30098.5|30048.5|30086.5|30036.5|9
1584951300000|2020-03-23 08:15:00|30089.5|30039.5|30091.5|30041.5|30091.5|30041.5|30089.5|30039.5|3
1584951900000|2020-03-23 08:25:00|30095|30045|30098.5|30048.5|30098.5|30048.5|30095|30045|4
1584952200000|2020-03-23 08:30:00|30100.5|30050.5|30103.5|30053.5|30109|30059|30095|30045|22
1584952500000|2020-03-23 08:35:00|30102.5|30052.5|30102|30052|30102.5|30052.5|30101.5|30051.5|5
1584952800000|2020-03-23 08:40:00|30102.5|30052.5|30085|30035|30102.5|30052.5|30081.8|30031.8|12
1584953100000|2020-03-23 08:45:00|30085.5|30035.5|30070.6|30020.6|30085.5|30035.5|30052.8|30002.8|20
1584953400000|2020-03-23 08:50:00|30061|30011|30052.1|30002.1|30061|30011|30036.8|29986.8|7
1584953700000|2020-03-23 08:55:00|30053.5|30003.5|30057.3|30007.3|30057.3|30007.3|30051.5|30001.5|3
1584954000000|2020-03-23 09:00:00|30053|30003|30041|29991|30053|30003|30035.5|29985.5|12
1584954300000|2020-03-23 09:05:00|30045.5|29995.5|30048.4|29998.4|30061.3|30011.3|30045.5|29995.5|19
1584954600000|2020-03-23 09:10:00|30051.5|30001.5|30062|30012|30062|30012|30048.6|29998.6|23
1584954900000|2020-03-23 09:15:00|30061|30011|30082.5|30032.5|30085|30035|30061|30011|11
1584955200000|2020-03-23 09:20:00|30085|30035|30090|30040|30090|30040|30085|30035|4
1584955500000|2020-03-23 09:25:00|30086.5|30036.5|30088|30038|30088|30038|30086.5|30036.5|4
1584955800000|2020-03-23 09:30:00|30091.5|30041.5|30108|30058|30108|30058|30091.5|30041.5|7
1584956100000|2020-03-23 09:35:00|30107.5|30057.5|30114|30064|30115|30065|30105.5|30055.5|15
1584956400000|2020-03-23 09:40:00|30115.5|30065.5|30114|30064|30115.5|30065.5|30100|30050|11
1584956700000|2020-03-23 09:45:00|30112.5|30062.5|30097.5|30047.5|30114|30064|30097.5|30047.5|5
1584957300000|2020-03-23 09:55:00|30100|30050|30097.5|30047.5|30102.5|30052.5|30097.5|30047.5|5
1584957600000|2020-03-23 10:00:00|30102.5|30052.5|30106.5|30056.5|30106.5|30056.5|30102.5|30052.5|7
1584957900000|2020-03-23 10:05:00|30105|30055|30105.5|30055.5|30105.5|30055.5|30100|30050|6
1584958200000|2020-03-23 10:10:00|30106.5|30056.5|30109|30059|30110|30060|30095.3|30045.3|11
1584958500000|2020-03-23 10:15:00|30110|30060|30115|30065|30115|30065|30106.5|30056.5|27
1584958800000|2020-03-23 10:20:00|30111.5|30061.5|30110|30060|30111.5|30061.5|30110|30060|3
1584959100000|2020-03-23 10:25:00|30111|30061|30101.5|30051.5|30115|30065|30100.5|30050.5|11
1584959400000|2020-03-23 10:30:00|30100.5|30050.5|30103|30053|30103|30053|30100.5|30050.5|3
1584959700000|2020-03-23 10:35:00|30114|30064|30095|30045|30114|30064|30091.5|30041.5|43
1584960000000|2020-03-23 10:40:00|30093.5|30043.5|30091|30041|30093.5|30043.5|30083|30033|8
1584960600000|2020-03-23 10:50:00|30095|30045|30090|30040|30102.5|30052.5|30090|30040|4
1584960900000|2020-03-23 10:55:00|30097.2|30047.2|30085|30035|30097.5|30047.5|30080|30030|7
1584961200000|2020-03-23 11:00:00|30082.5|30032.5|30082.5|30032.5|30085|30035|30082.5|30032.5|3
1584962100000|2020-03-23 11:15:00|30087|30037|30087.5|30037.5|30087.5|30037.5|30087|30037|2
1584962400000|2020-03-23 11:20:00|30085|30035|30090|30040|30107.5|30057.5|30085|30035|9
1584963000000|2020-03-23 11:30:00|30092.5|30042.5|30101.3|30051.3|30101.3|30051.3|30087.5|30037.5|7
1584963300000|2020-03-23 11:35:00|30092.5|30042.5|30092.5|30042.5|30102.5|30052.5|30092.5|30042.5|4
1584963900000|2020-03-23 11:45:00|30090|30040|30102.7|30052.7|30107.5|30057.5|30089|30039|12
1584964500000|2020-03-23 11:55:00|30102.2|30052.2|30102.2|30052.2|30102.2|30052.2|30102.2|30052.2|1
1584964800000|2020-03-23 12:00:00|30105.2|30055.2|30092.3|30042.3|30110.1|30060.1|30084.5|30034.5|27
1584965100000|2020-03-23 12:05:00|30090.6|30040.6|30075.5|30014.5|30092.4|30042.4|30055.5|30005.9|52
1584965400000|2020-03-23 12:10:00|30068|30013.9|30014|29964|30068|30013.9|30013|29960.7|27
1584965700000|2020-03-23 12:15:00|30016.6|29966.6|29987.4|29937.4|30016.6|29966.6|29984|29934|12
1584966000000|2020-03-23 12:20:00|29990.4|29940.4|29996.8|29946.8|30005.4|29955.4|29988.7|29938.7|8
1584966300000|2020-03-23 12:25:00|29999.3|29949.3|29985|29935|29999.6|29949.6|29985|29935|14
1584966600000|2020-03-23 12:30:00|29985.5|29935.5|29995|29945|30005|29955|29985.5|29935.5|50
1584966900000|2020-03-23 12:35:00|29994.9|29944.9|29988.5|29938.5|29997.3|29947.3|29988.4|29938.4|47
1584967200000|2020-03-23 12:40:00|29989|29939|29988.5|29938.5|29989|29939|29988.5|29938.5|2
1584967500000|2020-03-23 12:45:00|29981|29931|29989|29939|29989|29939|29981|29931|3
1584967800000|2020-03-23 12:50:00|29985|29935|29978|29928|29989|29939|29977.5|29927.5|6
1584968100000|2020-03-23 12:55:00|29982|29932|29991.5|29941.5|29991.5|29941.5|29982|29932|4
1584968400000|2020-03-23 13:00:00|29985.5|29935.5|29980|29930|29985.5|29935.5|29979|29929|4
1584968700000|2020-03-23 13:05:00|29983|29933|29993|29943|30003.5|29953.5|29980|29930|11
1584969000000|2020-03-23 13:10:00|29992|29942|29988|29938|30007.8|29957.8|29985|29935|29
1584969300000|2020-03-23 13:15:00|29987.5|29937.5|29990.5|29940.5|29999.5|29948.5|29987.5|29937.5|9
1584969600000|2020-03-23 13:20:00|29985.5|29935.5|29999.5|29948.5|30000.8|29950.8|29981|29931|14
1584969900000|2020-03-23 13:25:00|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|30000.8|29950.8|1
1584970200000|2020-03-23 13:30:00|29999.5|29948.5|29999.5|29948.5|29999.5|29948.5|29999.5|29948.5|1
1584970500000|2020-03-23 13:35:00|30000.3|29950.3|29999.5|29948.5|30000.3|29950.3|29999.5|29948.5|4
1584970800000|2020-03-23 13:40:00|30000.8|29950.8|30007.5|29957.5|30010.5|29960.5|30000.8|29950.8|10
1584971100000|2020-03-23 13:45:00|30009|29959|30009|29958.5|30009.5|29959|29998.8|29948.8|16
1584971400000|2020-03-23 13:50:00|30007.8|29957.8|30005.5|29955.5|30008|29958|30005|29955|6
1584971700000|2020-03-23 13:55:00|30013|29963|29985|29935|30013|29963|29985|29935|15
1584972000000|2020-03-23 14:00:00|29988|29938|29987.8|29937.8|29995.6|29945.6|29987.5|29937.5|6
1584972300000|2020-03-23 14:05:00|29988|29938|29988|29938|29988|29938|29987.5|29937.5|3
1584972600000|2020-03-23 14:10:00|29989.5|29939.5|29987.5|29937.5|29989.5|29939.5|29987.5|29937.5|5
1584972900000|2020-03-23 14:15:00|29991|29941|30005|29955|30006.5|29956.5|29991|29941|11
1584973200000|2020-03-23 14:20:00|30005.5|29955.5|30008|29958|30008|29958|30005.5|29955.5|3
1584973500000|2020-03-23 14:25:00|30006.5|29956.5|30005|29955|30006.5|29956.5|30005|29955|2
1584973800000|2020-03-23 14:30:00|29994.5|29944.5|29988|29938|29994.5|29944.5|29987.5|29937.5|11
1584974100000|2020-03-23 14:35:00|29990|29940|29990|29940|29990.5|29940.5|29990|29940|3
1584974400000|2020-03-23 14:40:00|29987.5|29937.5|29987.5|29937.5|29994|29944|29987|29937|19
1584975300000|2020-03-23 14:55:00|29989.5|29939.5|30002.8|29952.8|30002.8|29952.8|29989.5|29939.5|5
1584975600000|2020-03-23 15:00:00|30002.3|29952.3|30000|29950|30002.3|29952.3|29997.8|29947.8|6
1584975900000|2020-03-23 15:05:00|29997.8|29947.8|29994|29944|30001.8|29951.8|29993.5|29943.5|8
1584976200000|2020-03-23 15:10:00|29988|29938|29992.8|29942.8|30000|29945|29985|29935|10
1584976500000|2020-03-23 15:15:00|30000|29945|29992.3|29942.3|30000|29945|29992.3|29942.3|3
1584976800000|2020-03-23 15:20:00|29992.8|29942.8|29995.3|29945.3|29995.3|29945.3|29992.8|29942.8|3
1584977100000|2020-03-23 15:25:00|29992|29942|29992.5|29942.5|29992.5|29942.5|29990|29940|6
1584977400000|2020-03-23 15:30:00|29993|29943|29993|29943|30007.5|29957.5|29992.5|29942.5|5
1584977700000|2020-03-23 15:35:00|29995|29945|29998|29948|30003|29953|29995|29945|4
1584978000000|2020-03-23 15:40:00|30003|29953|30007.5|29957.5|30008|29958|29998|29948|11
1584978300000|2020-03-23 15:45:00|30008|29958|30000|29950|30008|29958|30000|29950|4
1584978600000|2020-03-23 15:50:00|29992.5|29942.5|29995|29945|29995|29945|29992.5|29942.5|2
1584978900000|2020-03-23 15:55:00|29997.5|29947.5|30000|29950|30002.5|29952.5|29997.5|29947.5|4
1584979200000|2020-03-23 16:00:00|29998|29948|29992.5|29942.5|29998|29948|29987.5|29937.5|6
1584979800000|2020-03-23 16:10:00|29991|29941|29994.5|29944.5|29994.5|29944.5|29989.5|29939.5|9
1584980100000|2020-03-23 16:15:00|30001.5|29951.5|29991.5|29941.5|30002|29952|29991.5|29941.5|8
1584980400000|2020-03-23 16:20:00|29992|29942|29985|29935|29992|29942|29982.5|29932.5|4
1584980700000|2020-03-23 16:25:00|29988|29938|29992.5|29942.5|29992.5|29942.5|29987.5|29937.5|5
1584981000000|2020-03-23 16:30:00|29990.5|29940.5|30007.5|29957.5|30008|29958|29990|29940|8
1584981300000|2020-03-23 16:35:00|30001.1|29951.1|29995.5|29945.5|30008|29958|29995.5|29945.5|9
1584981600000|2020-03-23 16:40:00|29995|29945|29998|29948|30000|29950|29995|29945|6
1584981900000|2020-03-23 16:45:00|29995|29945|29985|29935|29995|29945|29985|29935|4
1584983700000|2020-03-23 17:15:00|29982.5|29932.5|29983|29933|29983|29933|29982.5|29932.5|2
1584984300000|2020-03-23 17:25:00|29982.5|29932.5|29985|29935|29985.5|29935.5|29982.5|29932.5|4
1584984900000|2020-03-23 17:35:00|29980|29930|29980|29930|29983|29933|29980|29930|4
1584985200000|2020-03-23 17:40:00|29983|29933|29988|29938|29988|29938|29983|29933|2
1584985500000|2020-03-23 17:45:00|29982.5|29932.5|29980|29930|29982.5|29932.5|29978|29928|4
1584985800000|2020-03-23 17:50:00|29978|29928|29980|29930|29980|29930|29978|29928|2
1584986100000|2020-03-23 17:55:00|29988|29938|29988|29938|29988|29938|29988|29938|1
1584986400000|2020-03-23 18:00:00|29993.5|29943.5|30000|29950|30000.5|29950.5|29993.5|29943.5|9
1584986700000|2020-03-23 18:05:00|30001|29951|30010|29960|30010|29960|30001|29951|3
1584987000000|2020-03-23 18:10:00|30009.4|29959.4|30005.5|29955.5|30009.4|29959.4|30005|29955|3
1584987300000|2020-03-23 18:15:00|30005|29955|29997.5|29947.5|30008|29958|29997.5|29947.5|4
1584988200000|2020-03-23 18:30:00|29990|29940|29990|29940|29992.5|29942.5|29990|29940|4
1584988500000|2020-03-23 18:35:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|1
1584988800000|2020-03-23 18:40:00|29995.5|29945.5|29993|29943|29995.5|29945.5|29993|29943|3
1584989100000|2020-03-23 18:45:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|1
1584989700000|2020-03-23 18:55:00|29985.1|29935.1|29992.5|29942.5|30002.9|29952.9|29985.1|29935.1|14
1584990000000|2020-03-23 19:00:00|29993.3|29943.3|29995.9|29945.9|29995.9|29945.9|29992.5|29942.5|4
1584990300000|2020-03-23 19:05:00|29993|29943|29993|29943|29993|29943|29992.5|29942.5|3
1584990600000|2020-03-23 19:10:00|29995|29945|29998|29948|29998|29948|29995|29945|2
1584991200000|2020-03-23 19:20:00|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|1
1584991500000|2020-03-23 19:25:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1584991800000|2020-03-23 19:30:00|30000.5|29950.5|30000.5|29950.5|30000.5|29950.5|30000.5|29950.5|1
1584992100000|2020-03-23 19:35:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1584992700000|2020-03-23 19:45:00|30000.5|29950.5|30008|29958|30008|29958|30000|29950|7
1584993000000|2020-03-23 19:50:00|30000|29950|30002.5|29952.5|30002.5|29952.5|30000|29950|2
1584993300000|2020-03-23 19:55:00|30000|29950|30011.5|29961.5|30011.5|29961.5|29987.5|29937.5|11
1585020600000|2020-03-24 03:30:00|30079|30029|30084|30034|30084|30037.5|30057.5|30020|23
1585020900000|2020-03-24 03:35:00|30083.5|30033.5|30101|30051|30102.5|30063|30083|30033.5|23
1585021200000|2020-03-24 03:40:00|30101.5|30051.5|30102|30052|30103.5|30067|30083|30045.5|19
1585021500000|2020-03-24 03:45:00|30103.5|30053.5|30077|30057|30103.5|30069|30076.5|30039.5|25
1585021800000|2020-03-24 03:50:00|30077.5|30057.5|30094.5|30044.5|30094.5|30058|30069.5|30028|12
1585022100000|2020-03-24 03:55:00|30099.5|30049.5|30085.5|30065.5|30099.5|30065.5|30085.5|30046.5|3
1585022400000|2020-03-24 04:00:00|30096.5|30046.5|30086.5|30066.5|30101|30066.5|30086.5|30043|15
1585022700000|2020-03-24 04:05:00|30087|30067|30099.5|30049.5|30099.5|30067.5|30081|30049.5|18
1585023000000|2020-03-24 04:10:00|30101|30051|30086|30066|30101.5|30066|30085.5|30050|7
1585023300000|2020-03-24 04:15:00|30085.5|30065.5|30081|30061|30085.5|30065.5|30080.5|30060.5|7
1585023900000|2020-03-24 04:25:00|30080|30060|30079|30059|30080|30060|30078|30058|6
1585024200000|2020-03-24 04:30:00|30078.5|30058.5|30086|30066|30086.5|30066.5|30078.5|30058.5|6
1585024500000|2020-03-24 04:35:00|30086.5|30066.5|30086|30066|30094|30074|30085.5|30065.5|15
1585024800000|2020-03-24 04:40:00|30096.5|30046.5|30078.5|30058.5|30096.5|30058.5|30068|30036.5|11
1585025100000|2020-03-24 04:45:00|30079|30059|30078|30058|30084|30064|30077.5|30057.5|15
1585025400000|2020-03-24 04:50:00|30077|30057|30088.5|30068.5|30096|30073.5|30071|30038|33
1585025700000|2020-03-24 04:55:00|30089|30069|30084|30064|30103|30069|30084|30051|16
1585026000000|2020-03-24 05:00:00|30078.5|30058.5|30086.5|30066.5|30091|30071|30078.5|30058.5|22
1585026300000|2020-03-24 05:05:00|30087|30067|30097|30077|30106.5|30086.5|30087|30067|21
1585026600000|2020-03-24 05:10:00|30099|30079|30097.5|30077.5|30100.5|30080.5|30097.5|30077.5|5
1585026900000|2020-03-24 05:15:00|30097|30077|30084|30064|30097|30077|30084|30064|18
1585027200000|2020-03-24 05:20:00|30084.5|30064.5|30071|30051|30087.5|30067.5|30071|30051|18
1585027500000|2020-03-24 05:25:00|30070.5|30050.5|30084.5|30034.5|30084.5|30050.5|30070|30034.5|3
1585027800000|2020-03-24 05:30:00|30086.5|30036.5|30086|30066|30099.5|30068.5|30086|30036.5|5
1585028100000|2020-03-24 05:35:00|30087|30067|30095|30075|30096.5|30076.5|30087|30067|17
1585028400000|2020-03-24 05:40:00|30095.5|30075.5|30096|30076|30097|30077|30095.5|30075.5|4
1585028700000|2020-03-24 05:45:00|30094|30074|30091|30071|30094|30074|30077.5|30057.5|9
1585029000000|2020-03-24 05:50:00|30090.5|30070.5|30077|30057|30090.5|30070.5|30072.5|30052.5|8
1585029300000|2020-03-24 05:55:00|30078.5|30058.5|30070|30050|30080.5|30060.5|30067.5|30047.5|11
1585029600000|2020-03-24 06:00:00|30070.5|30050.5|30070.5|30050.5|30072.5|30052.5|30057|30037|13
1585029900000|2020-03-24 06:05:00|30073|30053|30080.5|30060.5|30092|30072|30073|30053|19
1585030200000|2020-03-24 06:10:00|30081|30061|30074|30054|30093|30073|30074|30054|20
1585030500000|2020-03-24 06:15:00|30072.5|30052.5|30054|30034|30073|30053|30050.5|30030.5|30
1585030800000|2020-03-24 06:20:00|30052.5|30032.5|30061|30041|30074.5|30054.5|30051.5|30031.5|71
1585031100000|2020-03-24 06:25:00|30061.5|30041.5|30057|30037|30069|30049|30055.5|30035.5|32
1585031400000|2020-03-24 06:30:00|30058|30038|30027.5|29977.5|30060|30040|30010|29976|81
1585031700000|2020-03-24 06:35:00|30028.5|29978.5|30003.5|29983.5|30037.5|30005|30002|29975|42
1585032000000|2020-03-24 06:40:00|30003|29983|30032.5|29982.5|30032.5|29994.5|29997.5|29970.5|30
1585032300000|2020-03-24 06:45:00|30033|29983|30034|29984|30035.5|29985.5|30032.5|29982.5|12
1585032600000|2020-03-24 06:50:00|30033.5|29983.5|30027|29977|30034|29984|30026.5|29976.5|11
1585032900000|2020-03-24 06:55:00|30027.5|29977.5|30041.5|29991.5|30042|30003.5|30023.5|29976.5|37
1585033200000|2020-03-24 07:00:00|30042|29992|30050.5|30000.5|30058|30008|30041.5|29991.5|20
1585033500000|2020-03-24 07:05:00|30051|30001|30053|30003|30064.5|30014.5|30047.5|29997.5|33
1585033800000|2020-03-24 07:10:00|30053.5|30003.5|30057.5|30007.5|30058|30020|30040|29999.5|15
1585034100000|2020-03-24 07:15:00|30058.5|30008.5|30059|30009|30059.5|30009.5|30058.5|30008.5|4
1585034400000|2020-03-24 07:20:00|30060|30010|30064|30014|30069|30019|30060|30010|25
1585034700000|2020-03-24 07:25:00|30065.5|30015.5|30053.5|30003.5|30065.5|30015.5|30052.5|30002.5|38
1585035000000|2020-03-24 07:30:00|30056.5|30006.5|30061.5|30011.5|30071.5|30021.5|30056.5|30006.5|13
1585035300000|2020-03-24 07:35:00|30063.5|30013.5|30063.5|30013.5|30072|30022|30063.5|30013.5|12
1585035600000|2020-03-24 07:40:00|30056.5|30006.5|30060|30010|30060.5|30010.5|30056.5|30006.5|8
1585035900000|2020-03-24 07:45:00|30060.5|30010.5|30063.5|30013.5|30063.5|30013.5|30059.5|30009.5|16
1585036200000|2020-03-24 07:50:00|30058.5|30008.5|30051.5|30001.5|30062.5|30012.5|30051.5|30001.5|7
1585036500000|2020-03-24 07:55:00|30047.5|29997.5|30065|30015|30065|30015|30047.5|29997.5|7
1585036800000|2020-03-24 08:00:00|30062.5|30012.5|30054|30004|30062.5|30012.5|30053.2|30003.2|9
1585037100000|2020-03-24 08:05:00|30055|30005|30039.2|29989.2|30055|30005|30039.2|29989.2|13
1585037400000|2020-03-24 08:10:00|30041|29991|30035|29985|30041|29991|30035|29985|8
1585037700000|2020-03-24 08:15:00|30026|29976|30024.5|29974.5|30030.5|29980.5|30024.5|29974.5|7
1585038000000|2020-03-24 08:20:00|30025.5|29975.5|30026.5|29976.5|30031.8|29981.8|30022|29972|27
1585038300000|2020-03-24 08:25:00|30026.4|29976.4|30038.7|29988.7|30040.5|29990.5|30020.5|29970.5|21
1585038600000|2020-03-24 08:30:00|30042.7|29992.7|30042.7|29992.7|30045.2|29995.2|30042.6|29992.6|5
1585038900000|2020-03-24 08:35:00|30041.4|29991.4|30033.8|29983.8|30041.4|29991.4|30021.5|29971.5|20
1585039200000|2020-03-24 08:40:00|30033.7|29983.7|30022.5|29972.5|30033.8|29983.8|30022.5|29972.5|22
1585039500000|2020-03-24 08:45:00|30031.7|29981.7|30028.5|29978.5|30033.2|29983.2|30028.5|29978.5|5
1585039800000|2020-03-24 08:50:00|30027|29977|30028.5|29978.5|30028.5|29978.5|30025.2|29975.2|6
1585040100000|2020-03-24 08:55:00|30022.5|29972.5|30016.5|29966.5|30022.6|29972.6|30014|29964|12
1585040400000|2020-03-24 09:00:00|30019.5|29969.5|30022|29972|30022.9|29972.9|30019.2|29969.2|4
1585040700000|2020-03-24 09:05:00|30022.3|29972.3|30033.1|29983.1|30033.1|29983.1|30022|29972|20
1585041000000|2020-03-24 09:10:00|30033.9|29983.9|30033.1|29983.1|30033.9|29983.9|30033.1|29983.1|2
1585041300000|2020-03-24 09:15:00|30034.1|29984.1|30032|29982|30034.1|29984.1|30020.2|29970.2|9
1585041600000|2020-03-24 09:20:00|30019.7|29969.7|30019.5|29969.5|30020.3|29970.3|30019.5|29969.5|9
1585041900000|2020-03-24 09:25:00|30018|29968|30015.5|29965.5|30018|29968|30015.5|29965.5|13
1585042200000|2020-03-24 09:30:00|30024.3|29974.3|30012|29962|30024.3|29974.3|30012|29962|5
1585042500000|2020-03-24 09:35:00|30008.5|29958.5|30008.5|29958.5|30008.5|29958.5|30008.5|29958.5|1
1585042800000|2020-03-24 09:40:00|29993.5|29943.5|29993.5|29943.5|29993.5|29943.5|29993.5|29943.5|1
1585043100000|2020-03-24 09:45:00|29991.7|29941.7|29986|29936|29991.7|29941.7|29982.7|29932.7|8
1585043400000|2020-03-24 09:50:00|29984|29934|29986|29936|29986|29936|29984|29934|2
1585043700000|2020-03-24 09:55:00|29984|29934|29976.7|29926.7|29984.3|29934.3|29975.3|29925.3|25
1585044000000|2020-03-24 10:00:00|29981.2|29931.2|29982.7|29932.7|29982.7|29932.7|29981.2|29931.2|2
1585044300000|2020-03-24 10:05:00|29983.5|29933.5|29982.7|29932.7|29983.5|29933.5|29981.3|29931.3|10
1585044600000|2020-03-24 10:10:00|29980.2|29930.2|29976.5|29926.5|29980.2|29930.2|29976.5|29926.5|3
1585044900000|2020-03-24 10:15:00|29978|29928|29983|29933|29983|29933|29978|29928|3
1585045200000|2020-03-24 10:20:00|29985|29935|29977.5|29927.5|29985|29935|29977.5|29927.5|7
1585045800000|2020-03-24 10:30:00|29980|29930|29980|29930|29982.5|29932.5|29980|29930|3
1585046400000|2020-03-24 10:40:00|29972.2|29952.2|29995|29945|29995|29952.2|29972.2|29939.7|11
1585047000000|2020-03-24 10:50:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1585047300000|2020-03-24 10:55:00|29980|29930|29980.7|29930.7|29989.5|29939.5|29970|29920|12
1585047600000|2020-03-24 11:00:00|29985.7|29935.7|29977.5|29927.5|29985.7|29935.7|29974.2|29924.2|5
1585047900000|2020-03-24 11:05:00|29975.7|29925.7|29981.5|29931.5|29981.5|29931.5|29975|29925|16
1585048200000|2020-03-24 11:10:00|29986.5|29936.5|29992.8|29942.8|29992.8|29942.8|29986.5|29936.5|2
1585048500000|2020-03-24 11:15:00|29990.8|29940.8|29992.8|29942.8|29992.8|29942.8|29990.8|29940.8|2
1585048800000|2020-03-24 11:20:00|29996.3|29946.3|29996.3|29946.3|29996.3|29946.3|29996.3|29946.3|1
1585049100000|2020-03-24 11:25:00|29992.8|29942.8|29992.8|29942.8|29992.8|29942.8|29992.8|29942.8|1
1585050000000|2020-03-24 11:40:00|29991.3|29941.3|29991.3|29941.3|29991.3|29941.3|29991.3|29941.3|1
1585050300000|2020-03-24 11:45:00|29993.8|29943.8|29993.8|29943.8|29993.8|29943.8|29993.8|29943.8|1
1585050600000|2020-03-24 11:50:00|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|1
1585050900000|2020-03-24 11:55:00|29995.2|29945.2|29995.5|29945.5|29995.5|29945.5|29995.2|29945.2|2
1585051200000|2020-03-24 12:00:00|29995.8|29945.8|29995.5|29945.5|29997.5|29947.5|29995.5|29945.5|6
1585051500000|2020-03-24 12:05:00|29997.5|29947.5|29995.7|29945.7|29997.5|29947.5|29995.5|29945.5|8
1585051800000|2020-03-24 12:10:00|29998.2|29948.2|29998.7|29948.7|30000.8|29950.8|29998.2|29948.2|22
1585052100000|2020-03-24 12:15:00|29999.5|29949.5|30015|29965|30015|29965|29996.7|29946.7|21
1585052400000|2020-03-24 12:20:00|30011|29961|30007.2|29957.2|30011.9|29976.6|29995.1|29951.5|20
1585052700000|2020-03-24 12:25:00|30007.1|29957.1|30013.2|29963.2|30013.2|29963.2|30006.7|29956.7|14
1585053000000|2020-03-24 12:30:00|30015.7|29965.7|30012.5|29962.5|30017.4|29967.4|30010.5|29960.5|19
1585053300000|2020-03-24 12:35:00|30012.4|29962.4|30008.5|29958.5|30012.4|29962.4|30007.5|29957.5|6
1585053600000|2020-03-24 12:40:00|30009.5|29959.5|30008.7|29958.7|30009.5|29959.5|30008.5|29958.5|20
1585054500000|2020-03-24 12:55:00|30008.5|29958.5|30008.7|29958.7|30008.7|29958.7|30007|29957|6
1585054800000|2020-03-24 13:00:00|30009.5|29959.5|30009|29959|30009.5|29959.5|30002|29952|3
1585055100000|2020-03-24 13:05:00|30008|29958|29994|29944|30008|29958|29994|29944|7
1585055400000|2020-03-24 13:10:00|29997|29947|29994|29944|29997|29947|29994|29944|2
1585055700000|2020-03-24 13:15:00|29991.5|29941.5|29988.5|29938.5|29993.5|29943.5|29988.5|29938.5|6
1585056000000|2020-03-24 13:20:00|29989.5|29939.5|29991.8|29941.8|29991.8|29941.8|29989.5|29939.5|2
1585056300000|2020-03-24 13:25:00|29990.8|29940.8|29965|29945|29993.3|29955|29965|29939|17
1585056600000|2020-03-24 13:30:00|29966.2|29946.2|29981.2|29931.2|29983.7|29946.2|29966.2|29931.2|6
1585056900000|2020-03-24 13:35:00|29963.7|29943.7|29946.5|29926.5|29971.4|29943.7|29946.4|29907.5|21
1585057200000|2020-03-24 13:40:00|29943.9|29923.9|29964.7|29914.7|29970|29923.9|29941|29901.7|33
1585057500000|2020-03-24 13:45:00|29960.7|29910.7|29944.3|29924.3|29960.7|29924.3|29939.3|29909.1|12
1585057800000|2020-03-24 13:50:00|29960.3|29910.3|29947.5|29897.5|29960.3|29924.3|29937.5|29895.5|30
1585058100000|2020-03-24 13:55:00|29944.5|29894.5|29957|29907|29957.5|29915|29935|29894.5|17
1585058400000|2020-03-24 14:00:00|29954.8|29904.8|29937.5|29917.5|29954.8|29918.8|29937.5|29902.8|6
1585058700000|2020-03-24 14:05:00|29937.1|29917.1|29937.5|29917.5|29937.5|29917.5|29937.1|29917.1|2
1585059300000|2020-03-24 14:15:00|29958.3|29908.3|29933.8|29913.8|29966|29916|29932.7|29907.5|12
1585059600000|2020-03-24 14:20:00|29934.2|29914.2|29930.4|29910.4|29934.2|29914.2|29930.4|29910.4|3
1585059900000|2020-03-24 14:25:00|29936|29886|29939.3|29889.3|29940|29890|29936|29886|5
1585060200000|2020-03-24 14:30:00|29938.8|29888.8|29937.7|29887.7|29951|29911.8|29931.8|29887.3|10
1585060500000|2020-03-24 14:35:00|29938.6|29888.6|29916.2|29896.2|29938.6|29906.2|29913.7|29888.6|11
1585060800000|2020-03-24 14:40:00|29918.7|29898.7|29931.3|29881.3|29932.5|29900.2|29916.2|29880.8|11
1585061100000|2020-03-24 14:45:00|29930.8|29880.8|29930.3|29880.3|29930.8|29880.8|29930.3|29880.3|4
1585061400000|2020-03-24 14:50:00|29932.5|29882.5|29932.5|29882.5|29934.2|29884.2|29932.4|29882.4|9
1585061700000|2020-03-24 14:55:00|29946|29896|29914.2|29894.2|29946|29899|29912.7|29892.7|12
1585062000000|2020-03-24 15:00:00|29913.5|29893.5|29913.8|29893.8|29917.5|29897.5|29913|29893|7
1585062300000|2020-03-24 15:05:00|29913|29893|29945|29895|29945|29909.5|29912.5|29892.5|12
1585062600000|2020-03-24 15:10:00|29943.5|29893.5|29932.5|29882.5|29952|29908.2|29928.2|29882.5|7
1585062900000|2020-03-24 15:15:00|29937|29887|29940.3|29890.3|29947.3|29897.3|29937|29887|12
1585063200000|2020-03-24 15:20:00|29942.5|29892.5|29924|29874|29942.5|29892.5|29908.5|29864.5|19
1585063500000|2020-03-24 15:25:00|29923.5|29873.5|29945|29895|29946|29896|29913|29873.5|13
1585063800000|2020-03-24 15:30:00|29944|29894|29943|29893|29947.4|29910.9|29926.8|29883|30
1585064100000|2020-03-24 15:35:00|29929.5|29909.5|29940|29890|29945.8|29909.5|29929.5|29890|6
1585064400000|2020-03-24 15:40:00|29939.8|29889.8|29935|29885|29939.8|29889.8|29932.5|29882.5|5
1585064700000|2020-03-24 15:45:00|29938.8|29888.8|29954.6|29904.6|29955|29905|29938|29888|15
1585065000000|2020-03-24 15:50:00|29956.4|29906.4|29950.9|29900.9|29957.6|29918.4|29937.4|29900.5|8
1585065300000|2020-03-24 15:55:00|29951.4|29901.4|29942.1|29892.1|29953.5|29903.5|29937|29887|15
1585065600000|2020-03-24 16:00:00|29939.6|29889.6|29939.5|29889.5|29939.6|29889.6|29938.5|29888.5|4
1585065900000|2020-03-24 16:05:00|29937.3|29887.3|29914.9|29864.9|29937.3|29890.5|29908|29862|26
1585066200000|2020-03-24 16:10:00|29914.6|29864.6|29914.6|29864.6|29914.9|29864.9|29908.2|29858.2|9
1585066500000|2020-03-24 16:15:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1585066800000|2020-03-24 16:20:00|29917.3|29867.3|29920|29870|29923.5|29873.5|29917.3|29867.3|7
1585067400000|2020-03-24 16:30:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1585067700000|2020-03-24 16:35:00|29916.8|29866.8|29915|29865|29917.5|29871.5|29891.5|29857.3|6
1585068600000|2020-03-24 16:50:00|29917.8|29867.8|29915|29865|29917.8|29867.8|29915|29865|2
1585069500000|2020-03-24 17:05:00|29910|29860|29922.5|29872.5|29922.5|29872.5|29910|29860|4
1585069800000|2020-03-24 17:10:00|29925.8|29875.8|29923|29873|29925.8|29875.8|29923|29873|3
1585070100000|2020-03-24 17:15:00|29922.5|29872.5|29905.8|29855.8|29922.5|29872.5|29905.8|29855.8|5
1585070400000|2020-03-24 17:20:00|29907.8|29857.8|29915.5|29865.5|29923|29880|29897.6|29857.8|13
1585070700000|2020-03-24 17:25:00|29913|29863|29909.3|29859.3|29913|29863|29909.3|29859.3|2
1585071300000|2020-03-24 17:35:00|29910.5|29860.5|29905.5|29855.5|29910.5|29860.5|29905.5|29855.5|4
1585071900000|2020-03-24 17:45:00|29903|29853|29898.3|29848.3|29903|29853|29898.3|29848.3|2
1585072500000|2020-03-24 17:55:00|29891|29871|29930.5|29880.5|29931|29881|29891|29851|11
1585072800000|2020-03-24 18:00:00|29931.3|29881.3|29932.3|29882.3|29932.3|29882.3|29931.3|29881.3|2
1585073100000|2020-03-24 18:05:00|29932.5|29882.5|29948.5|29898.5|29949.5|29899.5|29932.5|29882.5|11
1585073400000|2020-03-24 18:10:00|29948|29898|29947.5|29897.5|29948|29898|29947.5|29897.5|2
1585073700000|2020-03-24 18:15:00|29946.5|29896.5|29930.3|29880.3|29946.5|29896.5|29930.3|29880.3|6
1585074000000|2020-03-24 18:20:00|29932.5|29882.5|29932|29882|29934|29884|29932|29882|4
1585074600000|2020-03-24 18:30:00|29935.3|29885.3|29939|29889|29939|29889|29935.3|29885.3|4
1585074900000|2020-03-24 18:35:00|29938.5|29888.5|29938.5|29888.5|29938.5|29888.5|29938.5|29888.5|1
1585075200000|2020-03-24 18:40:00|29942.3|29892.3|29942.3|29892.3|29942.3|29892.3|29942.3|29892.3|1
1585075500000|2020-03-24 18:45:00|29938.9|29888.9|29942.3|29892.3|29942.3|29892.3|29938.5|29888.5|4
1585075800000|2020-03-24 18:50:00|29942.5|29892.5|29945|29895|29945|29895|29942.5|29892.5|2
1585076100000|2020-03-24 18:55:00|29944.5|29894.5|29937.3|29887.3|29944.5|29894.5|29937.3|29887.3|2
1585076400000|2020-03-24 19:00:00|29936.8|29886.8|29933.5|29883.5|29937.5|29887.5|29933.5|29883.5|8
1585076700000|2020-03-24 19:05:00|29930.8|29880.8|29930.8|29880.8|29930.8|29880.8|29929|29879|5
1585078500000|2020-03-24 19:35:00|29920|29870|29922.3|29872.3|29922.3|29872.3|29919.8|29869.8|4
1585078800000|2020-03-24 19:40:00|29920|29870|29926|29876|29926|29876|29920|29870|2
1585079400000|2020-03-24 19:50:00|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|1
1585079700000|2020-03-24 19:55:00|29926|29876|29927.5|29877.5|29930.4|29880.4|29926|29876|3
1585107000000|2020-03-25 03:30:00|30000.5|29980.5|29999.5|29979.5|30000.5|29980.5|29999.5|29979.5|3
1585107300000|2020-03-25 03:35:00|30000|29980|30000|29980|30000.5|29980.5|30000|29980|3
1585107600000|2020-03-25 03:40:00|30000.5|29980.5|30008|29988|30011|29991|29998.5|29978.5|25
1585107900000|2020-03-25 03:45:00|30000.5|29980.5|30001.5|29981.5|30002|29982|30000.5|29980.5|13
1585108200000|2020-03-25 03:50:00|30000|29980|29990.5|29970.5|30000|29980|29990|29970|11
1585108500000|2020-03-25 03:55:00|29994|29974|29996.5|29976.5|29997|29977|29990.5|29970.5|15
1585109100000|2020-03-25 04:05:00|29997|29977|30001.5|29981.5|30001.5|29981.5|29997|29977|7
1585109400000|2020-03-25 04:10:00|30003|29983|30000.5|29980.5|30003.5|29983.5|30000|29980|6
1585109700000|2020-03-25 04:15:00|30000|29980|29992|29972|30000.5|29980.5|29987.5|29967.5|18
1585110000000|2020-03-25 04:20:00|29993|29973|29998.5|29978.5|29999|29979|29993|29973|7
1585110300000|2020-03-25 04:25:00|29999.5|29979.5|30010|29990|30013.5|29993.5|29998.5|29978.5|22
1585110600000|2020-03-25 04:30:00|30012|29992|30008.5|29988.5|30012|29992|30005.5|29985.5|10
1585110900000|2020-03-25 04:35:00|30009.5|29989.5|30010|29990|30010|29990|30009.5|29989.5|2
1585111200000|2020-03-25 04:40:00|30017.5|29997.5|30018|29998|30021.5|30001.5|30015.5|29995.5|7
1585111500000|2020-03-25 04:45:00|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|30020.5|30000.5|1
1585111800000|2020-03-25 04:50:00|30017.5|29997.5|30018|29998|30018|29998|30017|29997|4
1585112100000|2020-03-25 04:55:00|29998|29978|30010.5|29960.5|30018|29998|29998|29953.5|36
1585112400000|2020-03-25 05:00:00|30011.5|29961.5|29993.5|29973.5|30015.5|29974|29993.5|29953|6
1585112700000|2020-03-25 05:05:00|29993|29973|29988|29968|29993|29973|29988|29968|2
1585113000000|2020-03-25 05:10:00|29990.5|29970.5|29998|29978|30003|29983|29990.5|29970.5|9
1585113300000|2020-03-25 05:15:00|30000.5|29980.5|30003|29983|30008|29988|30000.5|29980.5|4
1585113600000|2020-03-25 05:20:00|30008|29988|29999|29979|30008|29988|29999|29979|8
1585113900000|2020-03-25 05:25:00|29997.5|29977.5|29981.5|29961.5|29997.5|29977.5|29981.5|29961.5|13
1585114200000|2020-03-25 05:30:00|29982|29962|29983.5|29963.5|29984|29964|29982|29962|15
1585114500000|2020-03-25 05:35:00|29984.5|29964.5|29982.5|29962.5|29985|29965|29981|29961|10
1585114800000|2020-03-25 05:40:00|29980.5|29960.5|29977|29957|29982|29962|29971.5|29951.5|27
1585115100000|2020-03-25 05:45:00|29979|29959|29998|29978|29998.5|29978.5|29978.5|29958.5|28
1585115400000|2020-03-25 05:50:00|29995.5|29975.5|29998|29978|29998|29978|29988|29968|6
1585115700000|2020-03-25 05:55:00|29997.5|29977.5|29995|29975|30004.5|29984.5|29993|29973|17
1585116000000|2020-03-25 06:00:00|29993.5|29973.5|29982|29962|29995.5|29975.5|29981.5|29961.5|25
1585116300000|2020-03-25 06:05:00|29981|29961|30002.5|29982.5|30006.5|29986.5|29979|29959|27
1585116600000|2020-03-25 06:10:00|30002|29982|29990|29970|30014|29982|29990|29960|24
1585116900000|2020-03-25 06:15:00|29990.5|29970.5|29986|29966|29992.5|29972.5|29978.5|29958.5|37
1585117200000|2020-03-25 06:20:00|29986.5|29966.5|29990|29970|29994|29974|29986|29966|25
1585117500000|2020-03-25 06:25:00|29990.5|29970.5|30004.5|29984.5|30005|29985|29990|29970|21
1585117800000|2020-03-25 06:30:00|30004|29984|30004|29984|30004|29984|30004|29984|1
1585118100000|2020-03-25 06:35:00|30003.5|29983.5|29998.5|29978.5|30004|29984|29998.5|29978.5|14
1585118400000|2020-03-25 06:40:00|30000|29980|29993.5|29973.5|30000|29980|29989|29969|28
1585118700000|2020-03-25 06:45:00|29995.5|29975.5|30004.5|29984.5|30009|29989|29995|29975|17
1585119000000|2020-03-25 06:50:00|30003|29983|30001.5|29981.5|30004.5|29984.5|30000.5|29980.5|23
1585119300000|2020-03-25 06:55:00|30003|29983|30001|29981|30004.5|29984.5|30001|29981|17
1585119600000|2020-03-25 07:00:00|30000.5|29980.5|30005.5|29985.5|30006|29986|29996|29976|23
1585119900000|2020-03-25 07:05:00|30006|29986|30019.5|29969.5|30020.5|29986|30001|29969|22
1585120200000|2020-03-25 07:10:00|30019|29969|30028|29978|30033|29983|30019|29969|14
1585120500000|2020-03-25 07:15:00|30032.5|29982.5|30031.5|29981.5|30032.5|29982.5|30029|29979|9
1585120800000|2020-03-25 07:20:00|30020|30000|30036.5|29986.5|30037|30000|30019|29984|8
1585121100000|2020-03-25 07:25:00|30037.5|29987.5|30025|30005|30037.5|30009|30025|29987.5|14
1585121400000|2020-03-25 07:30:00|30033.5|29983.5|30053.8|30003.8|30069.5|30038.8|30033.5|29983.5|16
1585121700000|2020-03-25 07:35:00|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|1
1585122000000|2020-03-25 07:40:00|30060.8|30010.8|30055.5|30005.5|30066|30016|30051.7|30001.7|10
1585122300000|2020-03-25 07:45:00|30054|30004|30059|30009|30059|30009|30048.8|29998.8|15
1585122600000|2020-03-25 07:50:00|30056.5|30006.5|30051.5|30001.5|30056.5|30006.5|30047.2|29997.2|8
1585122900000|2020-03-25 07:55:00|30053.8|30003.8|30065.5|30015.5|30065.5|30015.5|30051.5|30001.5|11
1585123200000|2020-03-25 08:00:00|30065.3|30015.3|30062|30012|30066|30016|30062|30012|4
1585123500000|2020-03-25 08:05:00|30057|30007|30048.5|29998.5|30057|30007|30035|29985|18
1585123800000|2020-03-25 08:10:00|30050.3|30000.3|30052.5|30002.5|30052.5|30002.5|30043.8|29993.8|9
1585124100000|2020-03-25 08:15:00|30050|30000|30050|30000|30053|30003|30043|29993|9
1585124400000|2020-03-25 08:20:00|30048|29998|30040|29990|30048|29998|30040|29990|4
1585124700000|2020-03-25 08:25:00|30035|29985|30028|29978|30035|29985|30028|29978|9
1585125000000|2020-03-25 08:30:00|30025|29975|30020|29970|30025|29975|30020|29970|3
1585125300000|2020-03-25 08:35:00|30023|29973|30033|29983|30040|29990|30023|29973|5
1585125600000|2020-03-25 08:40:00|30028|29978|30030|29980|30030|29980|30020|29970|8
1585125900000|2020-03-25 08:45:00|30027|29977|30016.5|29966.5|30027|29977|30016.5|29966.5|8
1585126200000|2020-03-25 08:50:00|29996.5|29976.5|30014|29964|30026.5|29976.5|29996.5|29961.5|11
1585126500000|2020-03-25 08:55:00|30011.5|29961.5|29996.5|29946.5|30011.5|29961.5|29991.5|29941.5|20
1585126800000|2020-03-25 09:00:00|29994|29944|29994|29944|29994|29944|29991.5|29941.5|4
1585127400000|2020-03-25 09:10:00|29996.5|29946.5|29997|29947|29997|29947|29994|29944|3
1585127700000|2020-03-25 09:15:00|30000|29950|29997|29947|30010|29960|29997|29947|5
1585128000000|2020-03-25 09:20:00|29995|29945|30002|29952|30002|29952|29992|29942|5
1585128300000|2020-03-25 09:25:00|29997|29947|29990|29940|30002|29952|29990|29940|8
1585128600000|2020-03-25 09:30:00|29987|29937|29990|29940|29992|29942|29987|29937|5
1585129500000|2020-03-25 09:45:00|29987|29937|29987|29937|29987|29937|29987|29937|1
1585129800000|2020-03-25 09:50:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1585130700000|2020-03-25 10:05:00|29995|29945|29990|29940|29995|29945|29990|29940|3
1585131000000|2020-03-25 10:10:00|29987|29937|29987|29937|29987|29937|29987|29937|1
1585131300000|2020-03-25 10:15:00|29979.5|29929.5|29978|29928|29979.5|29929.5|29959.5|29909.5|6
1585131600000|2020-03-25 10:20:00|29983|29933|29983|29933|29983|29933|29983|29933|1
1585132200000|2020-03-25 10:30:00|29985|29935|29985|29935|29985|29935|29985|29935|1
1585132500000|2020-03-25 10:35:00|29993|29943|29993|29943|29996.7|29946.7|29993|29943|4
1585132800000|2020-03-25 10:40:00|29998|29948|29988|29938|29998|29948|29985|29935|7
1585133100000|2020-03-25 10:45:00|29988.5|29938.5|30001|29951|30026|29976|29988.5|29938.5|6
1585133400000|2020-03-25 10:50:00|30018.1|29998.1|30011|29961|30031.6|29998.1|30001|29951|10
1585133700000|2020-03-25 10:55:00|30014.3|29964.3|30018|29968|30021|29971|30014.3|29964.3|3
1585134000000|2020-03-25 11:00:00|30017.5|29967.5|30006.8|29956.8|30017.5|29972.5|29995.5|29956.8|5
1585134300000|2020-03-25 11:05:00|30006.3|29956.3|29995.5|29945.5|30006.3|29956.3|29995.5|29945.5|6
1585135200000|2020-03-25 11:20:00|29990.5|29940.5|29990.5|29940.5|29990.5|29940.5|29990.5|29940.5|1
1585136400000|2020-03-25 11:40:00|29998.8|29948.8|30000.8|29950.8|30001.5|29951.5|29998.8|29948.8|3
1585136700000|2020-03-25 11:45:00|30000.9|29950.9|29993.7|29943.7|30000.9|29950.9|29991.5|29941.5|8
1585137000000|2020-03-25 11:50:00|29991.2|29941.2|29986.3|29936.3|29991.2|29941.2|29986.3|29936.3|2
1585137300000|2020-03-25 11:55:00|29971.8|29948.8|29971.8|29948.8|29971.8|29948.8|29971.8|29948.8|1
1585137600000|2020-03-25 12:00:00|29987.5|29937.5|29987.5|29937.5|29991.6|29941.6|29987.5|29937.5|3
1585138500000|2020-03-25 12:15:00|29990|29940|29991.8|29968.8|30002.8|29968.8|29986.8|29940|6
1585138800000|2020-03-25 12:20:00|30002.8|29952.8|30002.8|29952.8|30002.8|29952.8|30002.8|29952.8|1
1585139100000|2020-03-25 12:25:00|30001.5|29951.5|29984.9|29961.9|30002.8|29963.5|29982|29947.9|18
1585139400000|2020-03-25 12:30:00|29983.7|29960.7|29991.5|29941.5|30000.4|29960.7|29983.7|29934.5|18
1585139700000|2020-03-25 12:35:00|29983.5|29933.5|29983.5|29933.5|29986.6|29936.6|29983.5|29933.5|5
1585140000000|2020-03-25 12:40:00|29984|29934|29984|29934|29984|29934|29983.5|29933.5|3
1585140300000|2020-03-25 12:45:00|29988.5|29938.5|29989.8|29939.8|29991.2|29941.2|29988.5|29938.5|4
1585140600000|2020-03-25 12:50:00|29990|29940|29988.8|29938.8|30003.3|29953.3|29987.8|29937.8|28
1585140900000|2020-03-25 12:55:00|29987.8|29937.8|29983.5|29933.5|29997.8|29947.8|29982.3|29932.3|14
1585141200000|2020-03-25 13:00:00|29984|29934|29987.5|29937.5|29987.5|29953|29976|29934|4
1585141500000|2020-03-25 13:05:00|29990|29940|29990.5|29940.5|29997.5|29947.5|29990|29940|3
1585141800000|2020-03-25 13:10:00|29987.5|29937.5|29982.5|29932.5|29987.5|29937.5|29982.5|29932.5|2
1585142100000|2020-03-25 13:15:00|29990|29940|29992.5|29942.5|29992.5|29942.5|29985|29935|4
1585142400000|2020-03-25 13:20:00|29990|29940|29982.5|29932.5|29990|29940|29982.5|29932.5|2
1585142700000|2020-03-25 13:25:00|29985|29935|29987.5|29937.5|29988.8|29938.8|29985|29935|9
1585143000000|2020-03-25 13:30:00|29990|29940|29987.5|29937.5|29994.7|29944.7|29987.5|29937.5|4
1585143300000|2020-03-25 13:35:00|29985|29935|29987.5|29937.5|29987.5|29937.5|29985|29935|2
1585143600000|2020-03-25 13:40:00|29983.8|29933.8|29989.1|29939.1|29990.8|29940.8|29980.3|29930.3|15
1585143900000|2020-03-25 13:45:00|29988.6|29938.6|29988|29938|29990.3|29940.3|29988|29938|7
1585144200000|2020-03-25 13:50:00|29973.5|29953.5|29992.5|29942.5|29992.5|29958.5|29973.5|29940.8|6
1585144500000|2020-03-25 13:55:00|29977.5|29957.5|29990.3|29940.3|29990.3|29958.8|29977.5|29940.3|10
1585144800000|2020-03-25 14:00:00|29992.8|29942.8|30011.5|29961.5|30011.5|29968|29982.2|29942.8|16
1585145100000|2020-03-25 14:05:00|30011|29961|30004|29954|30011|29961|29996.3|29946.3|16
1585145400000|2020-03-25 14:10:00|30005.5|29955.5|29998.5|29978.5|30009|29978.5|29995.5|29953.5|9
1585145700000|2020-03-25 14:15:00|29999.5|29979.5|30008|29988|30035.3|29988|29999.5|29971.4|18
1585146000000|2020-03-25 14:20:00|30028.5|29978.5|30023.5|29973.5|30028.5|29986.5|30006.5|29968.8|23
1585146300000|2020-03-25 14:25:00|30021.5|29971.5|30030|29980|30033|29992.2|30012.2|29970|16
1585146600000|2020-03-25 14:30:00|30028|29978|30032.5|29982.5|30038.8|29988.8|30027.5|29977.5|13
1585146900000|2020-03-25 14:35:00|30030|29980|30030|29980|30030|29980|30030|29980|1
1585147200000|2020-03-25 14:40:00|30032.5|29982.5|30032.5|29982.5|30037.4|29987.4|30030|29980|7
1585147500000|2020-03-25 14:45:00|30035|29985|30024.3|29974.3|30035|29985|30023.5|29973.5|11
1585147800000|2020-03-25 14:50:00|30026.3|29976.3|30041.2|29991.2|30044.7|29994.7|30026.3|29976.3|5
1585148100000|2020-03-25 14:55:00|30042.5|29992.5|30031.5|29981.5|30042.5|29992.5|30031.5|29981.5|2
1585148400000|2020-03-25 15:00:00|30032|29982|30032.8|29982.8|30037.5|29987.5|30030|29980|13
1585148700000|2020-03-25 15:05:00|30027.8|29977.8|30033|29983|30033|29983|30016.3|29966.3|10
1585149000000|2020-03-25 15:10:00|30033.5|29983.5|30038.5|29988.5|30040|29990|30032|29982|16
1585149300000|2020-03-25 15:15:00|30037.5|29987.5|30036.5|29986.5|30040|29990|30035|29985|14
1585149600000|2020-03-25 15:20:00|30037|29987|30036.3|29986.3|30037.5|29987.5|30035.4|29985.4|10
1585149900000|2020-03-25 15:25:00|30035.8|29985.8|30036|29986|30036|29986|30034.5|29984.5|9
1585150200000|2020-03-25 15:30:00|30035.3|29985.3|30035|29985|30035.3|29985.3|30035|29985|2
1585150500000|2020-03-25 15:35:00|30037.5|29987.5|30035|29985|30037.5|29987.5|30035|29985|2
1585150800000|2020-03-25 15:40:00|30036.8|29986.8|30027.5|30007.5|30036.8|30007.5|30020|29986.8|11
1585151400000|2020-03-25 15:50:00|30026.4|30006.4|30035|29985|30040.3|30006.4|30025|29985|7
1585151700000|2020-03-25 15:55:00|30036.8|29986.8|30025|29975|30036.8|29986.8|30024.5|29974.5|32
1585152000000|2020-03-25 16:00:00|30027.5|29977.5|30025|29975|30027.5|29977.5|30025|29975|2
1585152300000|2020-03-25 16:05:00|30027.5|29977.5|30020.6|29970.6|30027.5|29977.5|30019.5|29969.5|35
1585152600000|2020-03-25 16:10:00|30021.1|29971.1|30025.6|29975.6|30028.6|29978.6|30021.1|29971.1|10
1585152900000|2020-03-25 16:15:00|30024.2|29974.2|30025|29975|30025|29975|30021.7|29971.7|18
1585153200000|2020-03-25 16:20:00|30024.8|29974.8|30022.5|29972.5|30024.8|29974.8|30021|29971|6
1585153500000|2020-03-25 16:25:00|30019.3|29969.3|30022.5|29972.5|30022.5|29972.5|30019.3|29969.3|3
1585153800000|2020-03-25 16:30:00|30022.3|29972.3|30022.5|29972.5|30022.5|29972.5|30022.3|29972.3|2
1585154100000|2020-03-25 16:35:00|30025|29975|30025|29975|30025|29975|30022.5|29972.5|3
1585154400000|2020-03-25 16:40:00|30022.3|29972.3|30022.5|29972.5|30025|29975|30021.3|29971.3|6
1585154700000|2020-03-25 16:45:00|30025|29975|30025|29975|30025|29975|30022.5|29972.5|5
1585155000000|2020-03-25 16:50:00|30023.8|29973.8|30020|29970|30026.2|29976.2|30020|29970|7
1585155300000|2020-03-25 16:55:00|30020.5|29970.5|30029|29979|30029|29979|30020.5|29970.5|5
1585155600000|2020-03-25 17:00:00|30026.3|29976.3|30030|29980|30030.5|29980.5|30024.3|29974.3|7
1585155900000|2020-03-25 17:05:00|30026|29976|30023.8|29973.8|30026.5|29976.5|30023.8|29973.8|5
1585156200000|2020-03-25 17:10:00|30023.3|29973.3|30030|29980|30031.3|29996.8|30007.6|29973.3|14
1585156500000|2020-03-25 17:15:00|30026|29976|30023.8|29973.8|30026.5|29976.5|30023.3|29973.3|9
1585156800000|2020-03-25 17:20:00|30023.3|29973.3|30020|29970|30023.3|29973.3|30015|29965|15
1585157100000|2020-03-25 17:25:00|30017.5|29967.5|30020|29970|30020|29970|30017.5|29967.5|2
1585157400000|2020-03-25 17:30:00|30017.5|29967.5|30012.5|29962.5|30022.5|29972.5|30012.5|29962.5|7
1585158300000|2020-03-25 17:45:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1585158600000|2020-03-25 17:50:00|30012.5|29962.5|30015|29965|30015|29965|30012.5|29962.5|2
1585159500000|2020-03-25 18:05:00|30016.8|29966.8|30017.4|29967.4|30018|29968|30016.8|29966.8|5
1585159800000|2020-03-25 18:10:00|30022.5|29972.5|30025|29975|30025|29975|30022.5|29972.5|2
1585160400000|2020-03-25 18:20:00|30022.5|29972.5|30015|29965|30022.5|29972.5|30015|29965|4
1585160700000|2020-03-25 18:25:00|30017.5|29967.5|30012.5|29962.5|30017.5|29967.5|30012.5|29962.5|3
1585161000000|2020-03-25 18:30:00|30015|29965|30015|29965|30015|29965|30015|29965|1
1585161900000|2020-03-25 18:45:00|30012.5|29962.5|30012.5|29962.5|30012.5|29962.5|30012.5|29962.5|1
1585162500000|2020-03-25 18:55:00|30015|29965|30015|29965|30017.5|29967.5|30015|29965|3
1585162800000|2020-03-25 19:00:00|30015.1|29965.1|30015|29965|30015.1|29965.1|30015|29965|2
1585163400000|2020-03-25 19:10:00|30016|29966|30018|29968|30019.8|29969.8|30015.5|29965.5|11
1585163700000|2020-03-25 19:15:00|30001|29981|30014.5|29964.5|30014.5|29983|30001|29964.5|5
1585164000000|2020-03-25 19:20:00|30015|29965|30012.5|29962.5|30015|29965|30012.5|29962.5|2
1585164300000|2020-03-25 19:25:00|30006|29956|30014|29964|30014|29964|30006|29956|6
1585164600000|2020-03-25 19:30:00|30014.5|29964.5|30014.5|29964.5|30015|29965|30012.5|29962.5|4
1585164900000|2020-03-25 19:35:00|30010.5|29960.5|30011.5|29961.5|30011.5|29961.5|30010|29960|5
1585165200000|2020-03-25 19:40:00|30013|29963|30008.5|29958.5|30013.5|29963.5|30007|29957|9
1585165500000|2020-03-25 19:45:00|29997|29947|29997|29947|29997.7|29951.2|29971.2|29947|5
1585165800000|2020-03-25 19:50:00|29997.7|29947.7|30014|29964|30014|29964|29997.7|29947.7|5
1585166100000|2020-03-25 19:55:00|30014.9|29964.9|30018|29968|30018|29968|30014.9|29964.9|7
1585193400000|2020-03-26 03:30:00|30052.5|30032.5|30064.5|30044.5|30066|30046|30052.5|30032.5|17
1585193700000|2020-03-26 03:35:00|30062.5|30042.5|30064.5|30044.5|30067.5|30047.5|30062.5|30042.5|4
1585194000000|2020-03-26 03:40:00|30059.5|30039.5|30059.5|30039.5|30064.5|30044.5|30047.5|30027.5|11
1585194300000|2020-03-26 03:45:00|30057|30037|30058.5|30038.5|30058.5|30038.5|30056|30036|8
1585194600000|2020-03-26 03:50:00|30059|30039|30052|30032|30059|30039|30050.5|30030.5|6
1585194900000|2020-03-26 03:55:00|30049.5|30029.5|30049.5|30029.5|30054.5|30034.5|30049.5|30029.5|4
1585195200000|2020-03-26 04:00:00|30050|30030|30054.5|30034.5|30054.5|30034.5|30050|30030|6
1585195500000|2020-03-26 04:05:00|30056|30036|30056|30036|30056|30036|30054.5|30034.5|5
1585195800000|2020-03-26 04:10:00|30055.5|30035.5|30055|30035|30055.5|30035.5|30055|30035|2
1585196100000|2020-03-26 04:15:00|30056|30036|30060.5|30040.5|30064.5|30044.5|30056|30036|6
1585196400000|2020-03-26 04:20:00|30062.5|30042.5|30061|30041|30063|30043|30060.5|30040.5|5
1585196700000|2020-03-26 04:25:00|30059|30039|30059.5|30039.5|30059.5|30039.5|30059|30039|2
1585197000000|2020-03-26 04:30:00|30059|30039|30059|30039|30059|30039|30059|30039|1
1585197300000|2020-03-26 04:35:00|30058.5|30038.5|30044.5|30024.5|30058.5|30038.5|30042.5|30022.5|9
1585197600000|2020-03-26 04:40:00|30044|30024|30038.5|30018.5|30044|30024|30036|30016|13
1585197900000|2020-03-26 04:45:00|30038|30018|30041.5|30021.5|30041.5|30021.5|30038|30018|8
1585198200000|2020-03-26 04:50:00|30042|30022|30042|30022|30042|30022|30042|30022|1
1585198500000|2020-03-26 04:55:00|30042.5|30022.5|30043|30023|30043|30023|30042.5|30022.5|2
1585198800000|2020-03-26 05:00:00|30043.5|30023.5|30046.5|30026.5|30046.5|30026.5|30043.5|30023.5|10
1585199100000|2020-03-26 05:05:00|30052.5|30032.5|30049.5|30029.5|30052.5|30032.5|30048|30028|7
1585199400000|2020-03-26 05:10:00|30050|30030|30048|30028|30050|30030|30048|30028|4
1585199700000|2020-03-26 05:15:00|30046.5|30026.5|30046.5|30026.5|30046.5|30026.5|30046.5|30026.5|1
1585200300000|2020-03-26 05:25:00|30051.5|30031.5|30054|30034|30054|30034|30051.5|30031.5|2
1585200600000|2020-03-26 05:30:00|30051.5|30031.5|30049|30029|30051.5|30031.5|30049|30029|2
1585201200000|2020-03-26 05:40:00|30049.5|30029.5|30049.5|30029.5|30049.5|30029.5|30049.5|30029.5|1
1585201800000|2020-03-26 05:50:00|30053|30033|30060|30040|30061.5|30041.5|30050.5|30030.5|16
1585202100000|2020-03-26 05:55:00|30062.5|30042.5|30065.5|30045.5|30082.5|30053|30062.5|30032.5|13
1585202400000|2020-03-26 06:00:00|30066|30046|30073|30023|30082|30046|30065.5|30023|15
1585202700000|2020-03-26 06:05:00|30075|30025|30057|30037|30079|30043.5|30057|30025|11
1585203000000|2020-03-26 06:10:00|30057.5|30037.5|30082.5|30032.5|30082.5|30044|30057|30029|15
1585203300000|2020-03-26 06:15:00|30081.5|30031.5|30062.5|30042.5|30081.5|30051|30054.5|30031.5|26
1585203600000|2020-03-26 06:20:00|30063.5|30043.5|30066.5|30046.5|30071.5|30051.5|30062|30042|28
1585203900000|2020-03-26 06:25:00|30068|30048|30081.5|30061.5|30085.5|30065.5|30066.5|30046.5|18
1585204200000|2020-03-26 06:30:00|30080|30060|30094.5|30074.5|30112|30092|30080|30060|45
1585204500000|2020-03-26 06:35:00|30099.5|30079.5|30096|30076|30101|30081|30084.5|30064.5|21
1585204800000|2020-03-26 06:40:00|30095|30075|30093|30073|30095|30075|30092|30072|11
1585205100000|2020-03-26 06:45:00|30092.5|30072.5|30088.5|30068.5|30092.5|30072.5|30088.5|30068.5|7
1585205400000|2020-03-26 06:50:00|30089|30069|30085|30065|30090.5|30070.5|30067.5|30047.5|102
1585205700000|2020-03-26 06:55:00|30084.5|30064.5|30095.5|30075.5|30096.5|30076.5|30084.5|30064.5|24
1585206000000|2020-03-26 07:00:00|30094|30074|30101|30051|30101.5|30076|30087|30051|25
1585206300000|2020-03-26 07:05:00|30100.5|30050.5|30076|30056|30101|30066|30059.5|30039.5|27
1585206600000|2020-03-26 07:10:00|30075.5|30055.5|30087|30037|30087.5|30057.5|30072|30033.5|24
1585206900000|2020-03-26 07:15:00|30072.5|30052.5|30101.5|30051.5|30103.5|30059.7|30069.5|30046|23
1585207200000|2020-03-26 07:20:00|30101|30051|30094|30044|30101|30051|30094|30044|10
1585207500000|2020-03-26 07:25:00|30079.5|30059.5|30078.5|30058.5|30079.5|30059.5|30075|30055|17
1585207800000|2020-03-26 07:30:00|30090.5|30040.5|30088|30038|30095.5|30045.5|30088|30038|5
1585208100000|2020-03-26 07:35:00|30098|30048|30087|30037|30098|30048|30087|30037|4
1585208400000|2020-03-26 07:40:00|30089|30039|30099.5|30049.5|30099.5|30049.5|30089|30039|7
1585208700000|2020-03-26 07:45:00|30097|30047|30092.5|30042.5|30097|30047|30090|30040|4
1585209000000|2020-03-26 07:50:00|30090|30040|30097.5|30047.5|30097.5|30047.5|30090|30040|6
1585209300000|2020-03-26 07:55:00|30093.2|30043.2|30082.5|30032.5|30093.2|30043.2|30065|30015|11
1585209600000|2020-03-26 08:00:00|30077.5|30027.5|30067.5|30017.5|30077.5|30032.2|30052.2|30010|8
1585209900000|2020-03-26 08:05:00|30065|30015|30063|30013|30065|30015|30063|30013|2
1585210200000|2020-03-26 08:10:00|30050|30000|30038|29988|30050|30000|30038|29988|5
1585210500000|2020-03-26 08:15:00|30035|29985|30040|29990|30040|29990|30035|29985|6
1585210800000|2020-03-26 08:20:00|30047.8|29997.8|30060|30010|30065|30015|30047.8|29997.8|8
1585211100000|2020-03-26 08:25:00|30068|30018|30060|30010|30068|30018|30060|30010|3
1585212000000|2020-03-26 08:40:00|30061.5|30011.5|30057|30007|30061.5|30011.5|30057|30007|3
1585212300000|2020-03-26 08:45:00|30061.5|30011.5|30061.5|30011.5|30061.5|30011.5|30061.5|30011.5|1
1585212600000|2020-03-26 08:50:00|30060.5|30010.5|30061.5|30011.5|30061.5|30011.5|30060.5|30010.5|2
1585212900000|2020-03-26 08:55:00|30059|30009|30060|30010|30060|30010|30056.5|30006.5|4
1585213200000|2020-03-26 09:00:00|30058|30008|30058|30008|30063|30013|30053|30003|12
1585213500000|2020-03-26 09:05:00|30053|30003|30053|30003|30053|30003|30053|30003|1
1585213800000|2020-03-26 09:10:00|30055|30005|30063|30013|30063|30013|30055|30005|3
1585214400000|2020-03-26 09:20:00|30058|30008|30068|30018|30068|30018|30058|30008|6
1585215000000|2020-03-26 09:30:00|30070|30020|30060|30010|30070|30020|30060|30010|5
1585215300000|2020-03-26 09:35:00|30061|30011|30063|30013|30063|30013|30061|30011|4
1585215600000|2020-03-26 09:40:00|30066|30016|30058|30008|30066|30016|30058|30008|4
1585215900000|2020-03-26 09:45:00|30061|30011|30061|30011|30061|30011|30061|30011|1
1585216800000|2020-03-26 10:00:00|30058|30008|30061|30011|30061|30011|30058|30008|2
1585217100000|2020-03-26 10:05:00|30058|30008|30061|30011|30061|30011|30058|30008|2
1585217700000|2020-03-26 10:15:00|30060|30010|30061|30011|30061|30011|30060|30010|2
1585218300000|2020-03-26 10:25:00|30053.3|30003.3|30043|29993|30063|30017|30037|29993|7
1585218900000|2020-03-26 10:35:00|30041|29991|30036|29986|30041|29991|30036|29986|2
1585220700000|2020-03-26 11:05:00|30031|29981|30031|29981|30031|29981|30031|29981|1
1585221000000|2020-03-26 11:10:00|30028|29978|30023|29973|30028|29978|30018|29968|4
1585221300000|2020-03-26 11:15:00|30013.5|29963.5|30031|29981|30031|29981|30013.5|29963.5|4
1585221600000|2020-03-26 11:20:00|30036|29986|30036|29986|30036|29986|30036|29986|1
1585221900000|2020-03-26 11:25:00|30041|29991|30041|29991|30041|29991|30041|29991|1
1585222200000|2020-03-26 11:30:00|30031.5|29981.5|30028.5|29978.5|30031.5|29981.5|30028.5|29978.5|2
1585222800000|2020-03-26 11:40:00|30030.5|29980.5|30041.2|29991.2|30041.2|29991.2|30030.5|29980.5|5
1585223100000|2020-03-26 11:45:00|30040.4|29990.4|30037.5|29987.5|30042.5|29992.5|30032|29982|11
1585223400000|2020-03-26 11:50:00|30035|29985|30035|29985|30035|29985|30035|29985|1
1585224000000|2020-03-26 12:00:00|30032.5|29982.5|30042.5|29992.5|30042.5|29992.5|30032.5|29982.5|4
1585224300000|2020-03-26 12:05:00|30058|30008|30057.5|30007.5|30062.5|30012.5|30057.5|30007.5|4
1585224600000|2020-03-26 12:10:00|30061.3|30011.3|30067.5|30017.5|30067.5|30017.5|30061.3|30011.3|2
1585224900000|2020-03-26 12:15:00|30057.5|30007.5|30057.5|30007.5|30062.5|30012.5|30044.5|29994.5|8
1585225200000|2020-03-26 12:20:00|30061.3|30011.3|30042.5|29992.5|30062.5|30012.5|30040|29990|6
1585225500000|2020-03-26 12:25:00|30045|29995|30052.7|30002.7|30060|30010|30045|29995|6
1585225800000|2020-03-26 12:30:00|30054.2|30004.2|30060|30010|30060|30010|30050|30000|5
1585226100000|2020-03-26 12:35:00|30055|30005|30045|29995|30055|30005|30045|29995|2
1585226400000|2020-03-26 12:40:00|30026.5|29976.5|30035|29985|30042.5|29992.5|30025.2|29975.2|7
1585226700000|2020-03-26 12:45:00|30030|29980|30030|29980|30030|29980|30030|29980|1
1585227000000|2020-03-26 12:50:00|30026.5|29976.5|30026.5|29976.5|30026.5|29976.5|30026.5|29976.5|1
1585227300000|2020-03-26 12:55:00|30023.5|29973.5|30022.3|29972.3|30023.5|29973.5|30022.3|29972.3|2
1585227600000|2020-03-26 13:00:00|30022|29972|30019.5|29969.5|30039.2|29989.2|30019.5|29969.5|16
1585227900000|2020-03-26 13:05:00|30022|29972|30021|29971|30030.7|29980.7|30021|29971|12
1585228200000|2020-03-26 13:10:00|30018.2|29968.2|30007.3|29957.3|30018.2|29968.2|29997|29947|17
1585228500000|2020-03-26 13:15:00|30018.3|29968.3|30006|29956|30018.3|29968.3|30005|29955|10
1585228800000|2020-03-26 13:20:00|30003.5|29953.5|29996|29946|30003.5|29953.5|29991.6|29941.6|12
1585229100000|2020-03-26 13:25:00|29992|29942|30008.2|29958.2|30012.6|29962.6|29992|29942|21
1585229400000|2020-03-26 13:30:00|30005.4|29955.4|30010.5|29960.5|30011|29961|29999.8|29949.8|11
1585229700000|2020-03-26 13:35:00|30011|29961|30007.7|29957.7|30011.5|29967.5|29987.5|29941.4|26
1585230000000|2020-03-26 13:40:00|30010.6|29960.6|30007.5|29957.5|30011.2|29961.2|30007.5|29957.5|6
1585230300000|2020-03-26 13:45:00|30010.4|29960.4|30015.5|29965.5|30015.5|29965.5|30009.4|29959.4|9
1585230600000|2020-03-26 13:50:00|30017.5|29967.5|30021.2|29971.2|30025.2|29975.2|30012.5|29962.5|17
1585230900000|2020-03-26 13:55:00|30019.4|29969.4|30013|29963|30019.4|29969.4|30013|29963|5
1585231200000|2020-03-26 14:00:00|30012.5|29962.5|30010|29960|30012.5|29962.5|30010|29960|2
1585231500000|2020-03-26 14:05:00|30010.8|29960.8|30011.3|29961.3|30011.3|29961.3|30010.8|29960.8|2
1585231800000|2020-03-26 14:10:00|30010|29960|30016.9|29966.9|30019|29969|30009.8|29959.8|11
1585232100000|2020-03-26 14:15:00|30016.4|29966.4|30016.5|29966.5|30021.2|29971.2|30016.4|29966.4|6
1585232400000|2020-03-26 14:20:00|30015|29965|29997.8|29977.8|30015|29981.5|29996|29963.8|15
1585232700000|2020-03-26 14:25:00|29998.3|29978.3|30013.8|29963.8|30013.8|29978.3|29998.3|29960.5|8
1585233000000|2020-03-26 14:30:00|30001|29981|30018.3|29968.3|30019.8|29986.5|30001|29967.7|12
1585233300000|2020-03-26 14:35:00|30019.3|29969.3|30006|29986|30023.5|29991|30003.5|29969.3|19
1585233600000|2020-03-26 14:40:00|30006.5|29986.5|30007.5|29987.5|30007.5|29987.5|30006.5|29986.5|2
1585233900000|2020-03-26 14:45:00|30007|29987|30007.5|29987.5|30010.7|29990.7|30007|29987|11
1585234200000|2020-03-26 14:50:00|30009.5|29989.5|30007.5|29987.5|30010.7|29990.7|30007.5|29987.5|6
1585234500000|2020-03-26 14:55:00|30005.8|29985.8|30027.5|29977.5|30032.8|29987.9|30002.3|29970|31
1585234800000|2020-03-26 15:00:00|30026.1|29976.1|30017.5|29967.5|30026.1|29977.9|29997.9|29964.3|16
1585235400000|2020-03-26 15:10:00|30017|29967|30017|29967|30017|29967|30017|29967|1
1585235700000|2020-03-26 15:15:00|30016|29966|30020.8|29970.8|30020.8|29970.8|30016|29966|3
1585236000000|2020-03-26 15:20:00|30020.3|29970.3|30015.5|29965.5|30020.3|29970.3|30015|29965|8
1585236300000|2020-03-26 15:25:00|30012.1|29962.1|30017.5|29967.5|30030|29980|29990.9|29955.8|31
1585236600000|2020-03-26 15:30:00|30014.4|29964.4|30004.3|29954.3|30014.4|29964.4|29998.5|29948.5|13
1585236900000|2020-03-26 15:35:00|30005|29955|29999.8|29949.8|30005|29955|29993.8|29943.8|12
1585237200000|2020-03-26 15:40:00|29999.3|29949.3|29991.2|29971.2|30007.9|29973|29991.2|29949.3|28
1585237500000|2020-03-26 15:45:00|29992.5|29972.5|29992|29972|29993.8|29973.8|29992|29972|4
1585237800000|2020-03-26 15:50:00|29992.5|29972.5|29991.2|29971.2|30015.5|29973.8|29991.2|29958.3|16
1585238100000|2020-03-26 15:55:00|29992.5|29972.5|29990.9|29970.9|30007.5|29972.5|29990.9|29956|24
1585238400000|2020-03-26 16:00:00|29991.2|29971.2|29987.5|29967.5|30002.5|29974.2|29987.5|29950.5|18
1585238700000|2020-03-26 16:05:00|29985|29965|30005|29955|30005.8|29972.3|29983|29948|28
1585239000000|2020-03-26 16:10:00|30002.5|29952.5|30003|29953|30003|29953|30002.5|29952.5|2
1585239300000|2020-03-26 16:15:00|29988|29968|29986.2|29966.2|29989.7|29969.7|29986.2|29966.2|7
1585239600000|2020-03-26 16:20:00|29987.5|29967.5|29993|29973|29994|29974|29986.2|29966.2|6
1585239900000|2020-03-26 16:25:00|29992.5|29972.5|29987.5|29967.5|29992.5|29972.5|29987|29967|7
1585240200000|2020-03-26 16:30:00|29987.3|29967.3|29997.8|29947.8|30002.2|29967.5|29987.3|29943.5|21
1585241100000|2020-03-26 16:45:00|30002.5|29952.5|30001.5|29951.5|30002.5|29952.5|30001.5|29951.5|3
1585241400000|2020-03-26 16:50:00|29997.8|29947.8|29997.5|29947.5|30000.3|29950.3|29992.5|29942.5|25
1585241700000|2020-03-26 16:55:00|29996|29946|29996|29946|29996|29946|29996|29946|1
1585242300000|2020-03-26 17:05:00|29995|29945|30000|29950|30000|29950|29995|29945|3
1585242600000|2020-03-26 17:10:00|30002.5|29952.5|29999.5|29949.5|30003.8|29953.8|29999.5|29949.5|5
1585242900000|2020-03-26 17:15:00|30001.5|29951.5|30000|29950|30001.5|29951.5|30000|29950|5
1585243200000|2020-03-26 17:20:00|30001.5|29951.5|30006.8|29956.8|30006.8|29956.8|30000|29950|7
1585243500000|2020-03-26 17:25:00|30005.5|29955.5|30006.8|29956.8|30006.8|29956.8|30005.5|29955.5|2
1585245000000|2020-03-26 17:50:00|30007.5|29957.5|30007.5|29957.5|30007.5|29957.5|30007.5|29957.5|1
1585245300000|2020-03-26 17:55:00|30002.5|29952.5|30000|29950|30002.5|29952.5|30000|29950|2
1585245600000|2020-03-26 18:00:00|29997.5|29947.5|30000|29950|30000|29950|29997.5|29947.5|2
1585245900000|2020-03-26 18:05:00|30002.5|29952.5|30002.5|29952.5|30002.5|29952.5|30002.5|29952.5|1
1585246500000|2020-03-26 18:15:00|30000|29950|30000|29950|30000|29950|30000|29950|1
1585246800000|2020-03-26 18:20:00|29993.5|29943.5|29995|29945|29995|29945|29993.5|29943.5|4
1585247100000|2020-03-26 18:25:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29989.4|29939.4|3
1585247400000|2020-03-26 18:30:00|29995|29945|29992|29942|29995|29945|29992|29942|2
1585247700000|2020-03-26 18:35:00|29995|29945|29997.5|29947.5|29997.5|29947.5|29985.5|29935.5|8
1585248300000|2020-03-26 18:45:00|29997.3|29947.3|29996|29946|29997.3|29947.3|29995|29945|5
1585249200000|2020-03-26 19:00:00|29996.5|29946.5|29994.5|29944.5|29996.5|29946.5|29994.5|29944.5|4
1585250100000|2020-03-26 19:15:00|29992.8|29942.8|29991|29941|29994.5|29944.5|29989|29939|5
1585250400000|2020-03-26 19:20:00|29991.5|29941.5|29985|29935|29993|29943|29982.5|29932.5|11
1585251000000|2020-03-26 19:30:00|29982.5|29932.5|29985|29935|29985|29935|29982.5|29932.5|2
1585251300000|2020-03-26 19:35:00|29980|29930|29982.5|29932.5|29982.5|29932.5|29980|29930|4
1585251600000|2020-03-26 19:40:00|29979.7|29929.7|29982.5|29932.5|29982.5|29932.5|29979.7|29929.7|2
1585251900000|2020-03-26 19:45:00|29980.3|29930.3|29980.7|29930.7|29982.5|29932.5|29980.3|29930.3|3
1585252200000|2020-03-26 19:50:00|29979.4|29929.4|29982.5|29932.5|29983.7|29933.7|29979.4|29929.4|7
1585252500000|2020-03-26 19:55:00|29980.7|29930.7|29982.5|29932.5|29982.5|29932.5|29980.7|29930.7|2
1585279800000|2020-03-27 03:30:00|29911.5|29891.5|29898|29878|29912|29892|29895.5|29875.5|32
1585280100000|2020-03-27 03:35:00|29896.5|29876.5|29907|29887|29913|29893|29896.5|29876.5|16
1585280400000|2020-03-27 03:40:00|29906.5|29886.5|29910|29890|29910|29890|29906.5|29886.5|5
1585280700000|2020-03-27 03:45:00|29910.5|29890.5|29906.5|29886.5|29910.5|29890.5|29902.5|29882.5|11
1585281000000|2020-03-27 03:50:00|29906|29886|29890.5|29870.5|29906|29886|29890.5|29870.5|21
1585281300000|2020-03-27 03:55:00|29891|29871|29874.5|29854.5|29892.5|29872.5|29874.5|29854.5|23
1585281600000|2020-03-27 04:00:00|29874|29854|29875.5|29855.5|29877.5|29857.5|29869|29849|21
1585281900000|2020-03-27 04:05:00|29876|29856|29876|29856|29876.5|29856.5|29867.5|29847.5|24
1585282200000|2020-03-27 04:10:00|29872.5|29852.5|29887.5|29867.5|29887.5|29867.5|29870|29850|25
1585282500000|2020-03-27 04:15:00|29889|29869|29898|29878|29904|29884|29888|29868|35
1585282800000|2020-03-27 04:20:00|29899.5|29879.5|29897|29877|29900|29880|29897|29877|8
1585283100000|2020-03-27 04:25:00|29896.5|29876.5|29904.5|29884.5|29906.5|29886.5|29894|29874|14
1585283400000|2020-03-27 04:30:00|29906.5|29886.5|29912|29892|29915|29895|29906.5|29886.5|6
1585283700000|2020-03-27 04:35:00|29911.5|29891.5|29907.5|29887.5|29911.5|29891.5|29907.5|29887.5|12
1585284000000|2020-03-27 04:40:00|29906|29886|29882.5|29862.5|29906|29886|29881.5|29861.5|11
1585284300000|2020-03-27 04:45:00|29885.5|29865.5|29895.5|29875.5|29903|29883|29885.5|29865.5|10
1585284600000|2020-03-27 04:50:00|29891|29871|29890.5|29870.5|29891|29871|29890.5|29870.5|2
1585284900000|2020-03-27 04:55:00|29888|29868|29884|29864|29888|29868|29884|29864|9
1585285200000|2020-03-27 05:00:00|29883.5|29863.5|29879.5|29859.5|29883.5|29863.5|29879.5|29859.5|10
1585285500000|2020-03-27 05:05:00|29875.5|29855.5|29879.5|29859.5|29879.5|29859.5|29875.5|29855.5|2
1585286100000|2020-03-27 05:15:00|29880.5|29860.5|29890.5|29870.5|29891.5|29871.5|29880.5|29860.5|13
1585286400000|2020-03-27 05:20:00|29891|29871|29891.5|29871.5|29891.5|29871.5|29891|29871|2
1585286700000|2020-03-27 05:25:00|29888|29868|29888|29868|29888|29868|29888|29868|1
1585287000000|2020-03-27 05:30:00|29890.5|29870.5|29890|29870|29890.5|29870.5|29890|29870|2
1585287300000|2020-03-27 05:35:00|29891|29871|29894.5|29874.5|29895|29875|29891|29871|7
1585287600000|2020-03-27 05:40:00|29893.5|29873.5|29912.5|29892.5|29915|29895|29893.5|29873.5|20
1585287900000|2020-03-27 05:45:00|29913|29893|29913|29893|29913|29893|29912.5|29892.5|3
1585288200000|2020-03-27 05:50:00|29913.5|29893.5|29907.5|29887.5|29914|29894|29903.5|29883.5|31
1585288500000|2020-03-27 05:55:00|29907|29887|29896|29876|29907|29887|29894|29874|18
1585288800000|2020-03-27 06:00:00|29897.5|29877.5|29925|29905|29939|29919|29897.5|29877.5|40
1585289100000|2020-03-27 06:05:00|29925.5|29905.5|29945.5|29925.5|29947.5|29927.5|29925.5|29905.5|27
1585289400000|2020-03-27 06:10:00|29942.5|29922.5|29946.5|29926.5|29950|29930|29942|29922|25
1585289700000|2020-03-27 06:15:00|29947|29927|29954.5|29934.5|29972|29952|29946.5|29926.5|49
1585290000000|2020-03-27 06:20:00|29953.5|29933.5|29950.5|29930.5|29956.5|29936.5|29926|29906|45
1585290300000|2020-03-27 06:25:00|29952|29932|29962|29942|29962|29942|29950.5|29930.5|28
1585290600000|2020-03-27 06:30:00|29961.5|29941.5|29981|29961|29981|29961|29959|29939|26
1585290900000|2020-03-27 06:35:00|29980.5|29960.5|29972.5|29952.5|29982.5|29962.5|29968|29948|33
1585291200000|2020-03-27 06:40:00|29972|29952|29978|29958|29980.5|29960.5|29968.5|29948.5|41
1585291500000|2020-03-27 06:45:00|29976|29956|29974|29954|29977.3|29956.5|29955|29927.3|30
1585291800000|2020-03-27 06:50:00|29972|29952|29971|29951|29977.5|29957.5|29964.5|29944.5|37
1585292100000|2020-03-27 06:55:00|29970.5|29950.5|29967.5|29947.5|29972|29952|29963.5|29943.5|21
1585292400000|2020-03-27 07:00:00|29965|29945|29955|29935|29965|29945|29949.5|29929.5|29
1585292700000|2020-03-27 07:05:00|29953.5|29933.5|29957.5|29937.5|29959.5|29939.5|29950|29930|27
1585293000000|2020-03-27 07:10:00|29958|29938|29964|29944|29967.5|29947.5|29953.5|29933.5|29
1585293300000|2020-03-27 07:15:00|29964.5|29944.5|29949.5|29929.5|29964.5|29944.5|29944.5|29924.5|36
1585293600000|2020-03-27 07:20:00|29950|29930|29956|29936|29959|29939|29949|29929|23
1585293900000|2020-03-27 07:25:00|29955.5|29935.5|29967|29947|29967.5|29947.5|29955.5|29935.5|27
1585294200000|2020-03-27 07:30:00|29968.5|29948.5|29969.5|29949.5|29977|29957|29964.5|29944.5|5
1585294500000|2020-03-27 07:35:00|29972|29952|29954.5|29934.5|29972|29952|29954.5|29934.5|12
1585294800000|2020-03-27 07:40:00|29957|29937|29959.5|29909.5|29969.5|29942|29957|29909.5|23
1585295100000|2020-03-27 07:45:00|29947.5|29927.5|29972.5|29952.5|29977.5|29957.5|29947.5|29927.5|21
1585295400000|2020-03-27 07:50:00|29975|29955|29975|29955|29975|29955|29972.5|29952.5|3
1585295700000|2020-03-27 07:55:00|29987.5|29937.5|29975|29955|29987.5|29957.5|29972.5|29932.5|10
1585296000000|2020-03-27 08:00:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|1
1585296300000|2020-03-27 08:05:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1585296600000|2020-03-27 08:10:00|29972.5|29952.5|29967.5|29947.5|29972.5|29952.5|29967.5|29947.5|2
1585296900000|2020-03-27 08:15:00|29970|29950|29967.5|29947.5|29970|29950|29967.5|29947.5|2
1585297200000|2020-03-27 08:20:00|29970|29950|29977.5|29957.5|29977.5|29957.5|29967.5|29947.5|6
1585297500000|2020-03-27 08:25:00|29972.5|29952.5|30009.5|29959.5|30009.5|29959.5|29972.5|29952.5|6
1585298100000|2020-03-27 08:35:00|30013.5|29963.5|30024.5|29974.5|30024.9|29974.9|30013.5|29963.5|4
1585298400000|2020-03-27 08:40:00|30018|29968|30015|29965|30018|29968|30015|29965|7
1585299000000|2020-03-27 08:50:00|30013.5|29963.5|30030|29980|30030|29980|30013.5|29963.5|9
1585299300000|2020-03-27 08:55:00|30035|29985|30055|30005|30066.5|30016.5|30028|29983.6|15
1585299600000|2020-03-27 09:00:00|30052|30002|30024|29974|30052.5|30002.5|30022|29972|28
1585299900000|2020-03-27 09:05:00|30029|29979|30039|29989|30039|29989|30029|29979|2
1585300200000|2020-03-27 09:10:00|30042|29992|30047|29997|30047|29997|30042|29992|2
1585300500000|2020-03-27 09:15:00|30039|29989|30039|29989|30039|29989|30039|29989|1
1585300800000|2020-03-27 09:20:00|30035.5|29985.5|30047|29997|30049.5|29999.5|30035.5|29985.5|4
1585301100000|2020-03-27 09:25:00|30044.5|29994.5|30044.5|29994.5|30044.5|29994.5|30044.5|29994.5|1
1585301400000|2020-03-27 09:30:00|30039.5|29989.5|30037|29987|30039.5|29989.5|30037|29987|2
1585301700000|2020-03-27 09:35:00|30032|29982|30037|29987|30037|29987|30032|29982|2
1585302000000|2020-03-27 09:40:00|30032|29982|30027.3|29977.3|30037|29987|30027.3|29977.3|4
1585302300000|2020-03-27 09:45:00|30023|29973|30025|30005|30025|30005|30017.5|29971.7|7
1585302600000|2020-03-27 09:50:00|30035|30015|30030|30010|30035|30015|30025|30005|5
1585302900000|2020-03-27 09:55:00|30035|30015|30065|30015|30076.8|30033.8|30035|30015|7
1585303200000|2020-03-27 10:00:00|30062|30012|30062|30012|30062|30012|30062|30012|1
1585303500000|2020-03-27 10:05:00|30057|30007|30035|30015|30057|30020|30025|29997|17
1585303800000|2020-03-27 10:10:00|30025|30005|30031.5|30011.5|30031.5|30011.5|30015|29995|6
1585304100000|2020-03-27 10:15:00|30033|30013|30031|30011|30033|30013|30031|30011|2
1585304700000|2020-03-27 10:25:00|30036|30016|30028.5|30008.5|30036|30016|30028.5|30008.5|4
1585305000000|2020-03-27 10:30:00|30026|30006|30021.5|30001.5|30026|30006|30016|29996|10
1585305300000|2020-03-27 10:35:00|30016.5|29996.5|29996.5|29976.5|30016.5|29996.5|29996.5|29976.5|3
1585305600000|2020-03-27 10:40:00|30012|29962|30012|29962|30012|29962|30012|29962|1
1585305900000|2020-03-27 10:45:00|30007.2|29957.2|30007|29957|30007.2|29957.2|30007|29957|2
1585306200000|2020-03-27 10:50:00|30012|29962|30012|29962|30012|29962|30012|29962|1
1585306500000|2020-03-27 10:55:00|30002|29952|30012|29962|30012|29962|30002|29952|3
1585307100000|2020-03-27 11:05:00|30001.5|29951.5|30001.5|29951.5|30001.5|29951.5|30001.5|29951.5|1
1585307400000|2020-03-27 11:10:00|29996.5|29946.5|29996|29946|30005.7|29955.7|29996|29946|9
1585308300000|2020-03-27 11:25:00|30006|29956|30006|29956|30006|29956|30006|29956|1
1585308600000|2020-03-27 11:30:00|30006.5|29956.5|30006.5|29956.5|30006.5|29956.5|30006.5|29956.5|1
1585309500000|2020-03-27 11:45:00|30011.5|29961.5|30011.5|29961.5|30011.5|29961.5|30011.5|29961.5|1
1585309800000|2020-03-27 11:50:00|30006.5|29956.5|30011.5|29961.5|30011.5|29961.5|30006.5|29956.5|2
1585310100000|2020-03-27 11:55:00|30016.5|29966.5|30026.5|29976.5|30026.5|29976.5|30016.5|29966.5|3
1585310400000|2020-03-27 12:00:00|30036|29986|30034.5|29984.5|30045.8|30005.8|30011.5|29961.5|18
1585310700000|2020-03-27 12:05:00|30031.5|29981.5|30036.5|29986.5|30036.5|29986.5|30031.5|29981.5|2
1585311000000|2020-03-27 12:10:00|30031.5|29981.5|30041.5|29991.5|30041.5|29991.5|30026.5|29976.5|4
1585311300000|2020-03-27 12:15:00|30039.5|29989.5|30031.5|29981.5|30039.5|29989.5|30026.5|29976.5|4
1585311600000|2020-03-27 12:20:00|30039.5|29989.5|30036.5|29986.5|30039.5|29989.5|30034.5|29984.5|5
1585311900000|2020-03-27 12:25:00|30029.5|29979.5|30027.2|29977.2|30034.5|29984.5|30021.5|29971.5|10
1585312200000|2020-03-27 12:30:00|30029.5|29979.5|30034.5|29984.5|30034.5|29984.5|30029.5|29979.5|2
1585312500000|2020-03-27 12:35:00|30036.5|29986.5|30036.5|29986.5|30036.5|29986.5|30036.5|29986.5|1
1585312800000|2020-03-27 12:40:00|30041.5|29991.5|30036.5|29986.5|30054.5|30004.5|30036.5|29986.5|7
1585313100000|2020-03-27 12:45:00|30039.5|29989.5|30049.5|29999.5|30049.5|29999.5|30039.5|29989.5|3
1585313400000|2020-03-27 12:50:00|30051.5|30001.5|30061.5|30011.5|30061.5|30011.5|30051.5|30001.5|3
1585313700000|2020-03-27 12:55:00|30064.5|30014.5|30070.8|30020.8|30071.5|30021.5|30064.5|30014.5|3
1585314000000|2020-03-27 13:00:00|30071.3|30021.3|30071.5|30021.5|30071.5|30031.8|30051.8|30016.3|7
1585314300000|2020-03-27 13:05:00|30071.3|30021.3|30058|30038|30071.3|30038|30054|30021.3|4
1585314600000|2020-03-27 13:10:00|30053.1|30033.1|30056.5|30006.5|30056.5|30034.1|30051.5|30006.5|4
1585314900000|2020-03-27 13:15:00|30061.5|30011.5|30059.5|30009.5|30066.5|30029.8|30048.8|30009.5|14
1585315200000|2020-03-27 13:20:00|30061.5|30011.5|30059.5|30009.5|30061.5|30011.5|30059.5|30009.5|2
1585315500000|2020-03-27 13:25:00|30056.5|30006.5|30023.8|30003.8|30056.5|30008.3|30021.5|29984.5|13
1585315800000|2020-03-27 13:30:00|30022.2|30002.2|30051.3|30001.3|30051.5|30018.6|30018.3|29986.5|23
1585316100000|2020-03-27 13:35:00|30052.8|30002.8|30053|30003|30064.5|30024.3|30036.8|30001.5|12
1585316400000|2020-03-27 13:40:00|30053.8|30003.8|30044.6|30024.6|30064.5|30029|30044.6|30003.8|10
1585316700000|2020-03-27 13:45:00|30045.2|30025.2|30034.8|30014.8|30045.2|30025.2|30034.8|30014.8|10
1585317000000|2020-03-27 13:50:00|30028.1|30008.1|30027.8|30007.8|30028.1|30008.1|30013.5|29993.5|11
1585317300000|2020-03-27 13:55:00|30025.8|30005.8|30040|29990|30040.8|30008.4|30024.5|29990|11
1585317600000|2020-03-27 14:00:00|30041.8|29991.8|30052|30002|30060.8|30010.8|30027.8|29991.8|17
1585317900000|2020-03-27 14:05:00|30051.9|30001.9|30029|30009|30060.8|30022.5|30029|30001|19
1585318200000|2020-03-27 14:10:00|30047|29997|30024|30004|30047|30009.5|30017.5|29994.9|27
1585318500000|2020-03-27 14:15:00|30024.5|30004.5|30025.3|30005.3|30025.9|30005.9|30024.5|30004.5|4
1585318800000|2020-03-27 14:20:00|30025.9|30005.9|30025.3|30005.3|30025.9|30005.9|30025.3|30005.3|2
1585319400000|2020-03-27 14:30:00|30033.3|30013.3|30051.5|30001.5|30051.5|30020.5|30025.3|30001.5|8
1585320300000|2020-03-27 14:45:00|30048.5|29998.5|30047.3|29997.3|30048.5|29998.5|30047.3|29997.3|2
1585320600000|2020-03-27 14:50:00|30047|29997|30047.3|29997.3|30047.3|29997.3|30047|29997|2
1585320900000|2020-03-27 14:55:00|30050.3|30000.3|30019|29999|30050.3|30000.3|30016.8|29990.3|13
1585321500000|2020-03-27 15:05:00|30027.5|29977.5|30024|29974|30027.5|29994.2|30014.2|29974|4
1585321800000|2020-03-27 15:10:00|30026.5|29976.5|30026|29976|30026.5|29976.5|30025|29975|3
1585322100000|2020-03-27 15:15:00|30009.3|29989.3|30010.5|29990.5|30010.5|29990.5|30009.3|29989.3|2
1585322400000|2020-03-27 15:20:00|30011.5|29991.5|30010.5|29990.5|30026.5|29991.5|30010.5|29976.5|3
1585322700000|2020-03-27 15:25:00|30023|29973|30023|29973|30023|29973|30023|29973|1
1585323000000|2020-03-27 15:30:00|30020|29970|30023|29973|30023|29973|30020|29970|3
1585323300000|2020-03-27 15:35:00|30010.5|29990.5|30010.5|29990.5|30010.5|29990.5|30010.5|29990.5|1
1585323600000|2020-03-27 15:40:00|30009.5|29989.5|30024.8|30004.8|30033.5|30004.8|30009.3|29982.3|10
1585323900000|2020-03-27 15:45:00|30020|30000|30028.5|29978.5|30033.5|30000|30020|29978.5|3
1585324200000|2020-03-27 15:50:00|30033|29983|30026.5|29976.5|30033|29983|30021.5|29971.5|5
1585324500000|2020-03-27 15:55:00|30021.5|29971.5|30018|29968|30021.5|29971.5|30014.5|29964.5|22
1585324800000|2020-03-27 16:00:00|30014.5|29964.5|30016.5|29966.5|30019|29977.5|29988.9|29960|11
1585325100000|2020-03-27 16:05:00|30014|29964|30016.5|29966.5|30016.5|29966.5|30012.8|29962.8|3
1585326000000|2020-03-27 16:20:00|30015|29965|30013.8|29963.8|30016.5|29977.7|29990.4|29957.9|30
1585326300000|2020-03-27 16:25:00|30014|29964|30000.5|29980.5|30014|29980.5|30000.5|29964|2
1585326600000|2020-03-27 16:30:00|30000.9|29980.9|29996.5|29976.5|30002|29982|29996.5|29976.5|14
1585326900000|2020-03-27 16:35:00|30000|29980|29993|29973|30000|29980|29993|29973|8
1585327200000|2020-03-27 16:40:00|29992|29972|29991|29971|29992|29972|29987.5|29967.5|4
1585327500000|2020-03-27 16:45:00|29991.5|29971.5|29991.5|29971.5|29991.5|29971.5|29991.5|29971.5|1
1585328100000|2020-03-27 16:55:00|29989.5|29969.5|29988|29968|29989.5|29969.5|29988|29968|2
1585328400000|2020-03-27 17:00:00|29987.5|29967.5|29985.5|29965.5|29987.5|29967.5|29985.5|29965.5|7
1585328700000|2020-03-27 17:05:00|29989|29969|29989|29969|29989|29969|29989|29969|1
1585329300000|2020-03-27 17:15:00|29996.5|29976.5|29989|29969|29996.5|29976.5|29989|29969|11
1585329600000|2020-03-27 17:20:00|29987.5|29967.5|29986.5|29966.5|29987.5|29967.5|29986.5|29966.5|3
1585330200000|2020-03-27 17:30:00|29994|29974|29990|29970|29994|29974|29986|29966|5
1585330500000|2020-03-27 17:35:00|29990.5|29970.5|29991|29971|29995|29975|29990.5|29970.5|15
1585330800000|2020-03-27 17:40:00|29990|29970|29987.5|29967.5|29990|29970|29979.5|29959.5|10
1585331100000|2020-03-27 17:45:00|29982.5|29962.5|29982.5|29962.5|29982.5|29962.5|29982.5|29962.5|1
1585331400000|2020-03-27 17:50:00|29982|29962|29976.5|29956.5|29982|29962|29976.5|29956.5|8
1585331700000|2020-03-27 17:55:00|29984.8|29934.8|29994|29944|29994|29954.8|29966.6|29932.2|24
1585332000000|2020-03-27 18:00:00|29989.5|29939.5|29972.5|29952.5|29989.5|29952.5|29971.3|29937.3|5
1585332300000|2020-03-27 18:05:00|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|29971.3|29951.3|1
1585332900000|2020-03-27 18:15:00|29972.5|29952.5|29999|29949|30004|29964.5|29971.3|29949|5
1585333200000|2020-03-27 18:20:00|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|29997.5|29947.5|1
1585333500000|2020-03-27 18:25:00|29997|29947|29994.5|29944.5|29997|29947|29994.5|29944.5|3
1585333800000|2020-03-27 18:30:00|29997|29947|29977|29957|29998.5|29959.5|29977|29946|10
1585334100000|2020-03-27 18:35:00|29976|29956|29979|29959|29979.5|29959.5|29976|29956|4
1585334400000|2020-03-27 18:40:00|29979.8|29959.8|29990|29940|29990|29959.8|29969.5|29936.5|10
1585335300000|2020-03-27 18:55:00|29989.5|29939.5|29968.5|29948.5|29989.5|29948.5|29968.5|29936|8
1585335600000|2020-03-27 19:00:00|29968|29948|29968|29948|29968|29948|29968|29948|1
1585336500000|2020-03-27 19:15:00|29966.5|29946.5|29985.5|29935.5|29987.3|29947|29963|29932.5|28
1585336800000|2020-03-27 19:20:00|29981.5|29931.5|29982.5|29932.5|29985.5|29935.5|29977.5|29927.5|16
1585337100000|2020-03-27 19:25:00|29981|29931|29982.5|29932.5|29982.5|29932.5|29980|29930|4
1585337400000|2020-03-27 19:30:00|29983.5|29933.5|30004|29954|30004|29955.5|29975.5|29933.5|4
1585337700000|2020-03-27 19:35:00|30004.5|29954.5|30004.5|29954.5|30004.5|29954.5|30004.5|29954.5|1
1585338000000|2020-03-27 19:40:00|30004|29954|30003.5|29953.5|30004|29954|30003.5|29953.5|2
1585338600000|2020-03-27 19:50:00|30005.5|29955.5|30024|29974|30030.4|29980.4|30005.5|29955.5|10
1585535400000|2020-03-30 02:30:00|30000|29980|30003|29983|30014.5|29983|30000|29964.5|8
1585535700000|2020-03-30 02:35:00|30003.5|29983.5|30005|29985|30005|29985|30003.5|29983.5|5
1585536000000|2020-03-30 02:40:00|30003.5|29983.5|30003|29983|30003.5|29983.5|30002|29982|6
1585536300000|2020-03-30 02:45:00|30007.5|29987.5|30016.5|29996.5|30018|29998|30007.5|29987.5|11
1585536600000|2020-03-30 02:50:00|30014|29994|30014.5|29994.5|30014.5|29994.5|30013|29993|7
1585536900000|2020-03-30 02:55:00|30015|29995|30019.5|29999.5|30027.5|30007.5|30014|29994|28
1585537200000|2020-03-30 03:00:00|30018.5|29998.5|30020.5|30000.5|30023|30003|30018.5|29998.5|8
1585537500000|2020-03-30 03:05:00|30021|30001|30014.5|29994.5|30022|30002|30013.5|29993.5|30
1585537800000|2020-03-30 03:10:00|30015|29995|30024.5|30004.5|30024.5|30004.5|30014.5|29994.5|6
1585538100000|2020-03-30 03:15:00|30023.5|30003.5|30019.5|29999.5|30023.5|30003.5|30019|29999|6
1585538400000|2020-03-30 03:20:00|30021|30001|30027|30007|30027|30007|30021|30001|6
1585538700000|2020-03-30 03:25:00|30033.5|30013.5|30031|30011|30033.5|30013.5|30030|30010|8
1585539000000|2020-03-30 03:30:00|30029.5|30009.5|30032.5|30012.5|30035|30015|30029|30009|12
1585539300000|2020-03-30 03:35:00|30031|30011|30034|30014|30035|30015|30029|30009|25
1585539600000|2020-03-30 03:40:00|30032.5|30012.5|30034.5|30014.5|30037.5|30017.5|30031|30011|23
1585539900000|2020-03-30 03:45:00|30034|30014|30041|30021|30041|30021|30030|30010|27
1585540200000|2020-03-30 03:50:00|30045.5|30025.5|30053|30033|30057|30037|30045.5|30025.5|14
1585540500000|2020-03-30 03:55:00|30053.5|30033.5|30054|30034|30054|30034|30053.5|30033.5|4
1585540800000|2020-03-30 04:00:00|30053.5|30033.5|30054|30034|30054|30034|30053.5|30033.5|2
1585541100000|2020-03-30 04:05:00|30052|30032|30051.5|30031.5|30052|30032|30044.5|30024.5|10
1585541400000|2020-03-30 04:10:00|30049|30029|30050.5|30030.5|30051.5|30031.5|30049|30029|4
1585541700000|2020-03-30 04:15:00|30049.5|30029.5|30045.5|30025.5|30049.5|30029.5|30044.5|30024.5|14
1585542000000|2020-03-30 04:20:00|30046.5|30026.5|30051|30031|30052.5|30032.5|30045|30025|8
1585542300000|2020-03-30 04:25:00|30050.5|30030.5|30044|30024|30050.5|30030.5|30044|30024|6
1585542600000|2020-03-30 04:30:00|30044.5|30024.5|30049|30029|30050.5|30030.5|30044.5|30024.5|8
1585542900000|2020-03-30 04:35:00|30048.5|30028.5|30048.5|30028.5|30048.5|30028.5|30048.5|30028.5|1
1585543500000|2020-03-30 04:45:00|30045|30025|30045|30025|30045|30025|30044|30024|4
1585543800000|2020-03-30 04:50:00|30044.5|30024.5|30045|30025|30045|30025|30044.5|30024.5|2
1585544100000|2020-03-30 04:55:00|30044.5|30024.5|30044|30024|30044.5|30024.5|30044|30024|2
1585544400000|2020-03-30 05:00:00|30042.2|30022.2|30039|30019|30042.2|30022.2|30038.5|30018.5|4
1585544700000|2020-03-30 05:05:00|30041.7|30021.7|30044|30024|30044|30024|30038.5|30018.5|10
1585545000000|2020-03-30 05:10:00|30041.5|30021.5|30038.5|30018.5|30041.5|30021.5|30034|30014|11
1585545300000|2020-03-30 05:15:00|30041|30021|30041|30021|30041|30021|30041|30021|1
1585545600000|2020-03-30 05:20:00|30039|30019|30042.5|30022.5|30045.5|30025.5|30039|30019|7
1585545900000|2020-03-30 05:25:00|30043.5|30023.5|30043.5|30023.5|30043.5|30023.5|30043.5|30023.5|1
1585546200000|2020-03-30 05:30:00|30042.5|30022.5|30042.5|30022.5|30042.5|30022.5|30041.5|30021.5|5
1585546500000|2020-03-30 05:35:00|30033.5|30013.5|30034|30014|30039.5|30019.5|30033.5|30013.5|9
1585546800000|2020-03-30 05:40:00|30034.5|30014.5|30028|30008|30036|30016|30024.5|30004.5|14
1585547100000|2020-03-30 05:45:00|30030|30010|30021|30001|30030|30010|30021|30001|12
1585547400000|2020-03-30 05:50:00|30023.5|30003.5|30024.5|30004.5|30029|30009|30023.5|30003.5|7
1585547700000|2020-03-30 05:55:00|30026.5|30006.5|30019|29999|30026.5|30006.5|30019|29999|9
1585548000000|2020-03-30 06:00:00|30018.8|29998.8|30023.7|30003.7|30027|30007|30018.8|29998.8|16
1585548300000|2020-03-30 06:05:00|30024.7|30004.7|30032.5|30012.5|30036.5|30016.5|30024.5|30004.5|10
1585548600000|2020-03-30 06:10:00|30033|30013|30036.3|30016.3|30036.3|30016.3|30033|30013|4
1585548900000|2020-03-30 06:15:00|30036.8|30016.8|30043|30023|30043|30023|30034.5|30014.5|28
1585549200000|2020-03-30 06:20:00|30042.5|30022.5|30042.2|30022.2|30042.5|30022.5|30040|30020|11
1585549500000|2020-03-30 06:25:00|30044|30024|30039.5|30019.5|30045.5|30025.5|30039.5|30019.5|10
1585549800000|2020-03-30 06:30:00|30040.5|30020.5|30045.5|30025.5|30045.5|30025.5|30040.5|30020.5|8
1585550100000|2020-03-30 06:35:00|30046|30026|30043.5|30023.5|30046.5|30026.5|30041.5|30021.5|10
1585550400000|2020-03-30 06:40:00|30040.5|30020.5|30043.5|30023.5|30044.5|30024.5|30040.5|30020.5|9
1585550700000|2020-03-30 06:45:00|30042.5|30022.5|30040.5|30020.5|30042.5|30022.5|30034.5|30014.5|33
1585551000000|2020-03-30 06:50:00|30040.8|30020.8|30046.3|30026.3|30046.3|30026.3|30040.8|30020.8|23
1585551300000|2020-03-30 06:55:00|30041.6|30021.6|30051.3|30031.3|30051.3|30031.3|30041.6|30021.6|7
1585551900000|2020-03-30 07:05:00|30051.8|30031.8|30057.5|30037.5|30061|30041|30051.3|30031.3|15
1585552200000|2020-03-30 07:10:00|30057|30037|30052.5|30032.5|30059.5|30039.5|30045|30025|41
1585552500000|2020-03-30 07:15:00|30052|30032|30052.5|30032.5|30052.5|30032.5|30050.5|30030.5|5
1585552800000|2020-03-30 07:20:00|30051.5|30031.5|30047|30027|30051.5|30031.5|30047|30027|4
1585553100000|2020-03-30 07:25:00|30052|30032|30058.5|30038.5|30060|30040|30052|30032|7
1585553400000|2020-03-30 07:30:00|30060.5|30040.5|30052|30032|30060.5|30040.5|30050|30030|13
1585553700000|2020-03-30 07:35:00|30055|30035|30055|30035|30060|30040|30052|30032|6
1585554000000|2020-03-30 07:40:00|30057|30037|30050|30030|30057|30037|30050|30030|4
1585554300000|2020-03-30 07:45:00|30047|30027|30045|30025|30052|30032|30037.1|30017.1|12
1585554900000|2020-03-30 07:55:00|30044|30024|30044|30024|30044|30024|30044|30024|1
1585555200000|2020-03-30 08:00:00|30040.5|30020.5|30040.5|30020.5|30040.5|30020.5|30040.5|30020.5|1
1585555500000|2020-03-30 08:05:00|30055.5|30005.5|30055.5|30005.5|30055.5|30005.5|30055.5|30005.5|1
1585555800000|2020-03-30 08:10:00|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|30053.5|30003.5|1
1585556100000|2020-03-30 08:15:00|30055.5|30005.5|30053.5|30003.5|30055.5|30015.6|30035.6|29998.1|5
1585556400000|2020-03-30 08:20:00|30050.5|30000.5|30052.8|30002.8|30054.5|30004.5|30050.5|30000.5|6
1585556700000|2020-03-30 08:25:00|30054.5|30004.5|30052.8|30002.8|30054.5|30004.5|30052.8|30002.8|2
1585557000000|2020-03-30 08:30:00|30053.5|30003.5|30050.5|30000.5|30053.5|30003.5|30048.5|29998.5|5
1585557300000|2020-03-30 08:35:00|30049.4|29999.4|30049.4|29999.4|30050.5|30000.5|30049.4|29999.4|3
1585557900000|2020-03-30 08:45:00|30048.4|29998.4|30044.4|29994.4|30048.4|29998.4|30044.4|29994.4|5
1585558200000|2020-03-30 08:50:00|30043.4|29993.4|30041.2|29991.2|30043.4|29993.4|30041.2|29991.2|3
1585558500000|2020-03-30 08:55:00|30035.8|29985.8|30020.7|30000.7|30036|30000.7|30019.4|29983.4|6
1585558800000|2020-03-30 09:00:00|30036.4|29986.4|30040|29990|30040.4|29990.4|30035.7|29985.7|10
1585559100000|2020-03-30 09:05:00|30040.4|29990.4|30035|29985|30049|29999|30035|29985|5
1585559400000|2020-03-30 09:10:00|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|1
1585559700000|2020-03-30 09:15:00|30035|29985|30035|29985|30037.5|29987.5|30035|29985|3
1585560000000|2020-03-30 09:20:00|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|30037.5|29987.5|1
1585560900000|2020-03-30 09:35:00|30036.2|29986.2|30036.2|29986.2|30036.2|29986.2|30036.2|29986.2|1
1585561500000|2020-03-30 09:45:00|30037.7|29987.7|30056.2|30006.2|30056.2|30021.2|30029.4|29987.7|15
1585561800000|2020-03-30 09:50:00|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|30057.5|30007.5|1
1585564200000|2020-03-30 10:30:00|30060|30010|30060|30010|30060|30010|30060|30010|1
1585564500000|2020-03-30 10:35:00|30057.5|30007.5|30055|30005|30057.5|30007.5|30051.4|30001.4|7
1585564800000|2020-03-30 10:40:00|30052.5|30002.5|30051.4|30001.4|30052.5|30002.5|30051.4|30001.4|3
1585565700000|2020-03-30 10:55:00|30050.9|30000.9|30050.9|30000.9|30050.9|30000.9|30050.9|30000.9|1
1585566000000|2020-03-30 11:00:00|30051.3|30001.3|30051.3|30001.3|30052.2|30002.2|30051.3|30001.3|10
1585566600000|2020-03-30 11:10:00|30050.9|30000.9|30052.4|30002.4|30052.4|30002.4|30050.9|30000.9|2
1585566900000|2020-03-30 11:15:00|30052.5|30002.5|30052.5|30002.5|30052.5|30002.5|30052|30002|3
1585567800000|2020-03-30 11:30:00|30054.9|30004.9|30042.5|30022.5|30057.4|30022.5|30041.4|30004.9|5
1585568100000|2020-03-30 11:35:00|30040.2|30020.2|30040|30020|30040.2|30020.2|30039.9|30019.9|3
1585568700000|2020-03-30 11:45:00|30038.4|30018.4|30038.4|30018.4|30038.4|30018.4|30038.4|30018.4|1
1585569000000|2020-03-30 11:50:00|30040|30020|30038.4|30018.4|30040|30020|30038.4|30018.4|2
1585569300000|2020-03-30 11:55:00|30040|30020|30051.4|30001.4|30051.4|30020|30038.4|30001.4|3
1585569600000|2020-03-30 12:00:00|30048.8|29998.8|30048.9|29998.9|30051.4|30001.4|30048.8|29998.8|3
1585569900000|2020-03-30 12:05:00|30046.5|29996.5|30046.3|29996.3|30046.5|29996.5|30045|29995|6
1585570800000|2020-03-30 12:20:00|30046.7|29996.7|30048.5|29998.5|30048.5|29998.5|30046.7|29996.7|2
1585571700000|2020-03-30 12:35:00|30046.5|29996.5|30046.3|29996.3|30046.5|29996.5|30046.3|29996.3|2
1585572300000|2020-03-30 12:45:00|30045|29995|30047.2|29997.2|30049|29999|30043.8|29993.8|17
1585572600000|2020-03-30 12:50:00|30035|30015|30052.8|30002.8|30052.8|30016.5|30035|30002.8|3
1585572900000|2020-03-30 12:55:00|30053.5|30003.5|30055.8|30005.8|30055.8|30019.5|30035|29997.5|22
1585573200000|2020-03-30 13:00:00|30055.3|30005.3|30055.3|30005.3|30055.3|30005.3|30053.5|30003.5|3
1585573500000|2020-03-30 13:05:00|30054.6|30004.6|30052|30002|30055.3|30015.3|30035.3|30002|9
1585574100000|2020-03-30 13:15:00|30054|30004|30055.9|30005.9|30055.9|30005.9|30054|30004|3
1585574400000|2020-03-30 13:20:00|30055.3|30005.3|30047.4|29997.4|30060.2|30021.5|30037.1|29996.8|25
1585574700000|2020-03-30 13:25:00|30048.5|29998.5|30036.5|30016.5|30051|30016.5|30036.5|29998|9
1585575300000|2020-03-30 13:35:00|30035|30015|30035.9|30015.9|30035.9|30015.9|30034.5|30014.5|6
1585575600000|2020-03-30 13:40:00|30036.5|30016.5|30060.3|30010.3|30060.9|30016.5|30036.5|30003|10
1585575900000|2020-03-30 13:45:00|30052|30002|30052|30002|30052|30002|30052|30002|1
1585576200000|2020-03-30 13:50:00|30050.5|30000.5|30035.3|30015.3|30050.7|30015.3|30035.3|29999.1|6
1585576500000|2020-03-30 13:55:00|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|1
1585576800000|2020-03-30 14:00:00|30050.3|30000.3|30050.3|30000.3|30050.3|30000.3|30050.3|30000.3|1
1585577100000|2020-03-30 14:05:00|30054|30004|30055.2|30005.2|30055.2|30005.2|30054|30004|2
1585577400000|2020-03-30 14:10:00|30034.8|30014.8|30035.3|30015.3|30035.3|30015.3|30034.8|30014.8|2
1585577700000|2020-03-30 14:15:00|30050.5|30000.5|30035.3|30015.3|30052.5|30017.7|30035.2|30000.3|8
1585578000000|2020-03-30 14:20:00|30037|30017|30041.5|29991.5|30044|30017|30034|29984|10
1585578300000|2020-03-30 14:25:00|30040|29990|30040|29990|30040|29990|30040|29990|1
1585578600000|2020-03-30 14:30:00|30043.3|29993.3|30036.5|29986.5|30043.3|30000.3|30020.3|29985.3|4
1585578900000|2020-03-30 14:35:00|30028.3|29978.3|30032.5|29982.5|30033.5|29983.5|30028.3|29978.3|13
1585579200000|2020-03-30 14:40:00|30036|29986|30028.5|29978.5|30036|29986|30028.5|29978.5|4
1585579500000|2020-03-30 14:45:00|30026|29976|30029.5|29979.5|30029.5|29979.5|30023.5|29973.5|5
1585579800000|2020-03-30 14:50:00|30030.3|29980.3|30029.5|29979.5|30030.3|29980.3|30029.5|29979.5|2
1585580100000|2020-03-30 14:55:00|30032|29982|30038.5|29988.5|30039.5|29989.5|30032|29982|5
1585580400000|2020-03-30 15:00:00|30038.6|29988.6|30042.5|29992.5|30042.5|30006.5|30025.5|29988.6|15
1585580700000|2020-03-30 15:05:00|30042|29992|30042|29992|30042|29992|30042|29992|1
1585581000000|2020-03-30 15:10:00|30026.5|30006.5|30025|30005|30026.5|30006.5|30023|30003|5
1585581300000|2020-03-30 15:15:00|30025.5|30005.5|30025|30005|30026.8|30006.8|30025|30005|6
1585581900000|2020-03-30 15:25:00|30025.5|30005.5|30025|30005|30026|30006|30025|30005|3
1585582200000|2020-03-30 15:30:00|30020.8|30000.8|30020|30000|30037|30001|30020|29980.3|6
1585582800000|2020-03-30 15:40:00|30025|30005|30020|30000|30025|30005|30020|30000|2
1585583100000|2020-03-30 15:45:00|30022.5|30002.5|30025|30005|30025.2|30005.2|30022.5|30002.5|4
1585583400000|2020-03-30 15:50:00|30025.4|30005.4|30025|30005|30026|30006|30025|30005|6
1585583700000|2020-03-30 15:55:00|30025.2|30005.2|30030|30010|30031|30011|30025|30005|7
1585584000000|2020-03-30 16:00:00|30029.7|30009.7|30030|30010|30030|30010|30029.7|30009.7|2
1585584300000|2020-03-30 16:05:00|30030.4|30010.4|30032.5|30012.5|30033|30013|30030|30010|9
1585584600000|2020-03-30 16:10:00|30034|30014|30040.5|30020.5|30040.5|30020.5|30034|30014|9
1585584900000|2020-03-30 16:15:00|30040|30020|30035.4|30015.4|30040|30020|30035.4|30015.4|8
1585585200000|2020-03-30 16:20:00|30035|30015|30053.5|30003.5|30055.7|30021|30031.5|29991.5|18
1585585500000|2020-03-30 16:25:00|30052.5|30002.5|30026|30006|30052.5|30012|30026|29997.5|15
1585585800000|2020-03-30 16:30:00|30026.5|30006.5|30048|29998|30050.5|30011.5|30009.4|29989.4|25
1585587000000|2020-03-30 16:50:00|30045.5|29995.5|30045.5|29995.5|30045.5|29995.5|30045.5|29995.5|1
1585587600000|2020-03-30 17:00:00|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|30048.5|29998.5|1
1585588500000|2020-03-30 17:15:00|30050|30000|30050|30000|30050|30000|30050|30000|1
1585590000000|2020-03-30 17:40:00|30052|30002|30052.5|30002.5|30052.5|30002.5|30052|30002|2
1585591200000|2020-03-30 18:00:00|30051|30001|30055|30005|30055|30005|30050|30000|6
1585591500000|2020-03-30 18:05:00|30060|30010|30045|30025|30060|30025|30039|30002.5|8
1585592100000|2020-03-30 18:15:00|30047|30027|30062.5|30012.5|30062.5|30027|30047|30012.5|2
1585592400000|2020-03-30 18:20:00|30061|30011|30060|30010|30061|30011|30057|30007|6
1585592700000|2020-03-30 18:25:00|30058|30008|30057.5|30007.5|30060|30010|30057.5|30007.5|5
1585594800000|2020-03-30 19:00:00|30058|30008|30058|30008|30058|30008|30058|30008|1
1585595400000|2020-03-30 19:10:00|30037.1|30017.1|30050|30000|30050|30017.1|30037.1|30000|2
1585595700000|2020-03-30 19:15:00|30038.5|30018.5|30060|30010|30060|30018.5|30038.5|30008|5
1585596000000|2020-03-30 19:20:00|30058.5|30008.5|30055|30005|30058.5|30018.5|30036.5|30000|7
1585596300000|2020-03-30 19:25:00|30057|30007|30057|30007|30057|30007|30057|30007|1
1585596600000|2020-03-30 19:30:00|30058|30008|30063|30013|30063|30013|30058|30008|5
1585597500000|2020-03-30 19:45:00|30061|30011|30061|30011|30061|30011|30060|30010|4
1585598100000|2020-03-30 19:55:00|30062.5|30012.5|30063|30013|30063|30013|30060|30010|7
1585621800000|2020-03-31 02:30:00|30000|29980|30001|29981|30008.5|29988.5|29999.5|29979.5|29
1585622100000|2020-03-31 02:35:00|30000|29980|29995|29975|30003.8|29983.8|29993|29973|41
1585622400000|2020-03-31 02:40:00|29997|29977|29998|29978|29998.5|29978.5|29993|29973|19
1585622700000|2020-03-31 02:45:00|29998.5|29978.5|30016.5|29996.5|30023.5|30003.5|29997|29977|46
1585623000000|2020-03-31 02:50:00|30017|29997|30021.7|30001.7|30022|30002|30015.5|29995.5|11
1585623300000|2020-03-31 02:55:00|30018.8|29998.8|30028.3|30008.3|30028.3|30008.3|30015|29995|23
1585623600000|2020-03-31 03:00:00|30032.5|30012.5|30029.7|30009.7|30032.5|30012.5|30029.7|30009.7|4
1585623900000|2020-03-31 03:05:00|30030|30010|30046.5|30026.5|30048.5|30028.5|30029.7|30009.7|10
1585624200000|2020-03-31 03:10:00|30051.5|30031.5|30046.7|30026.7|30051.5|30031.5|30046.5|30026.5|12
1585624500000|2020-03-31 03:15:00|30051.5|30031.5|30061.5|30041.5|30064|30044|30046.5|30026.5|15
1585624800000|2020-03-31 03:20:00|30058.5|30038.5|30058|30038|30058.5|30038.5|30056.5|30036.5|5
1585625100000|2020-03-31 03:25:00|30061|30041|30057.5|30037.5|30061|30041|30057|30037|4
1585625400000|2020-03-31 03:30:00|30055.5|30035.5|30058.5|30038.5|30059|30039|30055.5|30035.5|6
1585625700000|2020-03-31 03:35:00|30058|30038|30076|30056|30079.5|30059.5|30057.5|30037.5|10
1585626000000|2020-03-31 03:40:00|30074.5|30054.5|30074.8|30054.8|30082|30062|30073.5|30053.5|17
1585626600000|2020-03-31 03:50:00|30075.3|30055.3|30073.2|30053.2|30079|30059|30073.2|30053.2|5
1585626900000|2020-03-31 03:55:00|30063.8|30043.8|30065.5|30045.5|30067|30047|30051|30031|17
1585627200000|2020-03-31 04:00:00|30067|30047|30085|30065|30085|30065|30067|30047|9
1585627500000|2020-03-31 04:05:00|30082.5|30062.5|30082.5|30062.5|30085|30065|30082.5|30062.5|3
1585627800000|2020-03-31 04:10:00|30082.8|30062.8|30075|30055|30085|30065|30075|30055|10
1585628100000|2020-03-31 04:15:00|30075.5|30055.5|30079.5|30059.5|30083.5|30063.5|30075.5|30055.5|12
1585628400000|2020-03-31 04:20:00|30080|30060|30078|30058|30080|30060|30068.5|30048.5|6
1585628700000|2020-03-31 04:25:00|30073|30053|30065.5|30045.5|30078|30058|30060.5|30040.5|22
1585629000000|2020-03-31 04:30:00|30066|30046|30066.5|30046.5|30076.5|30056.5|30066|30046|27
1585629300000|2020-03-31 04:35:00|30065.5|30045.5|30075|30055|30075|30055|30063|30043|13
1585629600000|2020-03-31 04:40:00|30070|30050|30069|30049|30070|30050|30068.5|30048.5|3
1585629900000|2020-03-31 04:45:00|30069.5|30049.5|30064|30044|30069.5|30049.5|30061.5|30041.5|13
1585630200000|2020-03-31 04:50:00|30066|30046|30064|30044|30066|30046|30064|30044|2
1585630500000|2020-03-31 04:55:00|30066|30046|30064|30044|30066|30046|30064|30044|2
1585630800000|2020-03-31 05:00:00|30060.4|30040.4|30062.5|30042.5|30062.5|30042.5|30051|30031|21
1585631100000|2020-03-31 05:05:00|30064|30044|30064|30044|30064|30044|30064|30044|1
1585631400000|2020-03-31 05:10:00|30063|30043|30067|30047|30067|30047|30062|30042|19
1585631700000|2020-03-31 05:15:00|30068.5|30048.5|30070|30050|30075.4|30055.4|30068.5|30048.5|18
1585632000000|2020-03-31 05:20:00|30071|30051|30070|30050|30072|30052|30068|30048|15
1585632300000|2020-03-31 05:25:00|30069.5|30049.5|30066.5|30046.5|30069.5|30049.5|30062|30042|14
1585632600000|2020-03-31 05:30:00|30066|30046|30079.5|30059.5|30087.5|30067.5|30065.5|30045.5|22
1585632900000|2020-03-31 05:35:00|30080|30060|30082|30062|30082|30062|30080|30060|4
1585633200000|2020-03-31 05:40:00|30082.5|30062.5|30084|30064|30085|30065|30082.5|30062.5|6
1585633500000|2020-03-31 05:45:00|30083|30063|30074|30054|30083|30063|30072.5|30052.5|10
1585633800000|2020-03-31 05:50:00|30073.5|30053.5|30070.5|30050.5|30073.5|30053.5|30065|30045|11
1585634100000|2020-03-31 05:55:00|30071|30051|30067.8|30047.8|30071|30051|30067.8|30047.8|2
1585634400000|2020-03-31 06:00:00|30067.5|30047.5|30069|30049|30072.8|30052.8|30067.5|30047.5|18
1585634700000|2020-03-31 06:05:00|30068.5|30048.5|30050.5|30030.5|30070.2|30050.2|30049.5|30029.5|28
1585635000000|2020-03-31 06:10:00|30051|30031|30052.5|30032.5|30061.5|30041.5|30051|30031|13
1585635300000|2020-03-31 06:15:00|30053.8|30033.8|30049.3|30029.3|30055|30035|30047.8|30027.8|23
1585635600000|2020-03-31 06:20:00|30053.8|30033.8|30057.5|30037.5|30062|30042|30052.8|30032.8|37
1585635900000|2020-03-31 06:25:00|30058|30038|30064|30044|30066|30046|30058|30038|27
1585636200000|2020-03-31 06:30:00|30062|30042|30057|30037|30062|30042|30057|30037|13
1585636500000|2020-03-31 06:35:00|30056.5|30036.5|30069|30049|30069|30049|30054|30034|18
1585636800000|2020-03-31 06:40:00|30068.5|30048.5|30075.5|30055.5|30075.5|30055.5|30066|30046|19
1585637100000|2020-03-31 06:45:00|30075|30055|30072|30052|30075|30055|30071|30051|16
1585637400000|2020-03-31 06:50:00|30071|30051|30065|30045|30071|30051|30065|30045|22
1585637700000|2020-03-31 06:55:00|30065.5|30045.5|30066|30046|30066|30046|30064.8|30044.8|17
1585638000000|2020-03-31 07:00:00|30065.5|30045.5|30069|30049|30070|30050|30065.5|30045.5|12
1585638300000|2020-03-31 07:05:00|30069.5|30049.5|30075|30055|30075|30055|30069.5|30049.5|7
1585638600000|2020-03-31 07:10:00|30074.5|30054.5|30072|30052|30074.5|30054.5|30071|30051|18
1585638900000|2020-03-31 07:15:00|30073|30053|30077|30057|30077|30057|30072.5|30052.5|23
1585639200000|2020-03-31 07:20:00|30080|30060|30077|30057|30080|30060|30077|30057|13
1585639500000|2020-03-31 07:25:00|30077.5|30057.5|30081|30061|30081|30061|30075.5|30055.5|11
1585639800000|2020-03-31 07:30:00|30077.5|30057.5|30100.3|30050.3|30100.5|30060|30076|30047.5|16
1585640100000|2020-03-31 07:35:00|30099.5|30049.5|30106|30056|30106|30064.3|30081|30049.5|14
1585640400000|2020-03-31 07:40:00|30085.1|30065.1|30086|30066|30087.3|30067.3|30084.8|30064.8|5
1585640700000|2020-03-31 07:45:00|30087.5|30067.5|30086|30066|30087.5|30067.5|30086|30066|4
1585641000000|2020-03-31 07:50:00|30087|30067|30084|30064|30087|30067|30084|30064|6
1585641300000|2020-03-31 07:55:00|30081.1|30061.1|30079|30059|30081.1|30061.1|30077|30057|11
1585641600000|2020-03-31 08:00:00|30079.1|30059.1|30079|30059|30085.5|30065.5|30079|30059|10
1585641900000|2020-03-31 08:05:00|30079.1|30059.1|30081.5|30061.5|30096|30061.5|30079.1|30046|8
1585642200000|2020-03-31 08:10:00|30080|30060|30081.5|30061.5|30081.5|30061.5|30080|30060|3
1585642500000|2020-03-31 08:15:00|30081|30061|30084.5|30064.5|30084.5|30064.5|30075|30055|6
1585642800000|2020-03-31 08:20:00|30084.8|30064.8|30102|30052|30103.5|30064.8|30084.8|30051.5|6
1585643100000|2020-03-31 08:25:00|30089.8|30069.8|30087|30067|30090.5|30070.5|30087|30067|5
1585643400000|2020-03-31 08:30:00|30089.5|30069.5|30092|30072|30092|30072|30089.5|30069.5|5
1585643700000|2020-03-31 08:35:00|30090.5|30070.5|30111|30061|30117.5|30080.8|30088|30051.5|18
1585644000000|2020-03-31 08:40:00|30093.5|30073.5|30104.3|30084.3|30116.5|30084.3|30086|30061|18
1585644300000|2020-03-31 08:45:00|30117.8|30067.8|30113.8|30063.8|30120|30085|30103.5|30063.1|17
1585644600000|2020-03-31 08:50:00|30101.5|30081.5|30102|30082|30102|30082|30101.5|30081.5|2
1585644900000|2020-03-31 08:55:00|30103.5|30083.5|30113.3|30063.3|30113.3|30084|30098.8|30062.5|12
1585645200000|2020-03-31 09:00:00|30113.8|30063.8|30113.8|30063.8|30113.8|30063.8|30113.8|30063.8|1
1585645500000|2020-03-31 09:05:00|30101.6|30081.6|30114|30094|30115|30095|30099|30079|17
1585645800000|2020-03-31 09:10:00|30121.2|30101.2|30117|30097|30124.3|30104.3|30117|30097|6
1585646100000|2020-03-31 09:15:00|30119.5|30099.5|30119.5|30099.5|30119.5|30099.5|30119.5|30099.5|1
1585646400000|2020-03-31 09:20:00|30117|30097|30122|30102|30122|30102|30117|30097|6
1585646700000|2020-03-31 09:25:00|30119.3|30099.3|30122|30102|30122|30102|30119.3|30099.3|4
1585647000000|2020-03-31 09:30:00|30121.7|30101.7|30129.3|30109.3|30129.5|30109.5|30118.4|30098.4|12
1585647300000|2020-03-31 09:35:00|30137.8|30117.8|30137|30117|30147|30127|30137|30117|4
1585647600000|2020-03-31 09:40:00|30129.5|30109.5|30133.7|30113.7|30137|30117|30129.5|30109.5|14
1585647900000|2020-03-31 09:45:00|30132|30112|30133.8|30113.8|30133.8|30113.8|30128.8|30108.8|7
1585648200000|2020-03-31 09:50:00|30134|30114|30133.8|30113.8|30139|30119|30132|30112|8
1585648500000|2020-03-31 09:55:00|30128.9|30108.9|30133.5|30113.5|30142|30122|30126|30106|15
1585648800000|2020-03-31 10:00:00|30133.3|30113.3|30130|30110|30133.9|30113.9|30122.5|30102.5|14
1585649100000|2020-03-31 10:05:00|30132.5|30112.5|30127.5|30107.5|30132.5|30112.5|30117.5|30097.5|22
1585649400000|2020-03-31 10:10:00|30130|30110|30132.5|30112.5|30132.5|30112.5|30127.5|30107.5|5
1585649700000|2020-03-31 10:15:00|30132.6|30112.6|30132.6|30112.6|30132.6|30112.6|30132.5|30112.5|3
1585650000000|2020-03-31 10:20:00|30132.5|30112.5|30122.5|30102.5|30132.6|30112.6|30122.5|30102.5|7
1585650300000|2020-03-31 10:25:00|30132.5|30112.5|30133|30113|30142.5|30122.5|30126|30106|14
1585650600000|2020-03-31 10:30:00|30138|30118|30138|30118|30138|30118|30123|30103|23
1585650900000|2020-03-31 10:35:00|30140.5|30120.5|30140.5|30120.5|30140.5|30120.5|30140.5|30120.5|1
1585651200000|2020-03-31 10:40:00|30145.5|30125.5|30143|30123|30148|30128|30143|30123|5
1585651500000|2020-03-31 10:45:00|30141.1|30121.1|30145.5|30125.5|30145.5|30125.5|30139.3|30119.3|7
1585651800000|2020-03-31 10:50:00|30148|30128|30143|30123|30148|30128|30143|30123|8
1585652100000|2020-03-31 10:55:00|30140.1|30120.1|30152.5|30102.5|30152.5|30120.1|30135.1|30094.5|9
1585652400000|2020-03-31 11:00:00|30139|30119|30146|30126|30146|30126|30139|30119|4
1585652700000|2020-03-31 11:05:00|30145.6|30125.6|30143|30123|30145.6|30125.6|30143|30123|2
1585653000000|2020-03-31 11:10:00|30148.5|30098.5|30142.5|30092.5|30148.5|30098.5|30142.5|30092.5|2
1585653300000|2020-03-31 11:15:00|30140.5|30090.5|30140.5|30090.5|30140.5|30090.5|30140.5|30090.5|1
1585653900000|2020-03-31 11:25:00|30137.5|30087.5|30137.5|30087.5|30137.5|30087.5|30137.5|30087.5|1
1585654500000|2020-03-31 11:35:00|30135|30085|30135|30085|30135|30085|30135|30085|1
1585654800000|2020-03-31 11:40:00|30138|30088|30135|30085|30140.3|30090.3|30135|30085|17
1585655100000|2020-03-31 11:45:00|30136.5|30086.5|30138|30088|30138|30088|30136.5|30086.5|2
1585655400000|2020-03-31 11:50:00|30136.5|30086.5|30138|30088|30138|30088|30136.5|30086.5|2
1585656300000|2020-03-31 12:05:00|30140|30090|30143|30093|30143|30093|30140|30090|4
1585656600000|2020-03-31 12:10:00|30141.3|30091.3|30141.3|30091.3|30142|30092|30141.3|30091.3|5
1585656900000|2020-03-31 12:15:00|30142.8|30092.8|30143|30093|30143|30093|30142.8|30092.8|2
1585657800000|2020-03-31 12:30:00|30144.5|30094.5|30120|30070|30144.5|30094.5|30106|30067.8|45
1585658100000|2020-03-31 12:35:00|30121|30071|30116.5|30066.5|30123.5|30090|30110|30066.5|19
1585658400000|2020-03-31 12:40:00|30121.5|30071.5|30112.2|30062.2|30122.5|30072.5|30105.3|30055.3|18
1585658700000|2020-03-31 12:45:00|30112.8|30062.8|30112.5|30062.5|30114.5|30064.5|30111.1|30061.1|6
1585659000000|2020-03-31 12:50:00|30111.8|30061.8|30106.5|30056.5|30111.8|30065|30084|30039.5|12
1585659300000|2020-03-31 12:55:00|30109.5|30059.5|30102.5|30052.5|30111.5|30061.5|30102.5|30052.5|10
1585659600000|2020-03-31 13:00:00|30102.8|30052.8|30106.5|30056.5|30106.5|30056.5|30097.5|30047.5|13
1585659900000|2020-03-31 13:05:00|30086.5|30066.5|30095|30045|30101.5|30066.5|30077.5|30034.5|36
1585660200000|2020-03-31 13:10:00|30083.5|30063.5|30098|30048|30098|30063.5|30075|30042|19
1585660800000|2020-03-31 13:20:00|30096.8|30046.8|30095.1|30045.1|30096.8|30046.8|30095.1|30045.1|3
1585661100000|2020-03-31 13:25:00|30079.5|30059.5|30100.9|30050.9|30102.5|30063.4|30079.5|30050.9|9
1585661400000|2020-03-31 13:30:00|30102.4|30052.4|30104.5|30054.5|30104.5|30054.5|30101.6|30051.6|4
1585661700000|2020-03-31 13:35:00|30085.9|30065.9|30101.9|30051.9|30104.5|30066.8|30085.6|30050.9|17
1585662000000|2020-03-31 13:40:00|30088.9|30068.9|30125|30075|30125|30098.3|30088.9|30061.3|34
1585662300000|2020-03-31 13:45:00|30124.9|30074.9|30116.9|30066.9|30124.9|30074.9|30116.6|30066.6|7
1585662600000|2020-03-31 13:50:00|30102.9|30082.9|30098.4|30078.4|30109.7|30089.7|30098.1|30078.1|13
1585662900000|2020-03-31 13:55:00|30098.9|30078.9|30113|30063|30113|30083.5|30092|30061.3|19
1585663200000|2020-03-31 14:00:00|30112.6|30062.6|30096.1|30076.1|30114.3|30086.9|30094.2|30060.6|28
1585663500000|2020-03-31 14:05:00|30094.9|30074.9|30113|30093|30113|30093|30094.6|30074.6|12
1585663800000|2020-03-31 14:10:00|30104.5|30084.5|30088.6|30068.6|30121.5|30086|30086.2|30063.5|24
1585664100000|2020-03-31 14:15:00|30088|30068|30099.1|30049.1|30101|30068|30088|30049.1|5
1585664400000|2020-03-31 14:20:00|30082|30062|30096.9|30046.9|30100.5|30062|30082|30042.5|5
1585664700000|2020-03-31 14:25:00|30085.8|30065.8|30083.6|30063.6|30086.5|30066.5|30083.6|30063.6|5
1585665000000|2020-03-31 14:30:00|30081|30061|30093.6|30043.6|30096.5|30061|30081|30043.6|5
1585665300000|2020-03-31 14:35:00|30093.1|30043.1|30088.1|30038.1|30093.1|30054.5|30074.5|30033.1|14
1585665600000|2020-03-31 14:40:00|30089.6|30039.6|30079.5|30059.5|30095.2|30065.4|30079|30039.6|19
1585665900000|2020-03-31 14:45:00|30080|30060|30100.5|30050.5|30100.5|30064.5|30078|30048.5|13
1585666200000|2020-03-31 14:50:00|30100.4|30050.4|30084.5|30064.5|30102|30064.5|30084.5|30049.9|9
1585666500000|2020-03-31 14:55:00|30084|30064|30068.1|30048.1|30100.5|30064|30061.8|30025.8|33
1585666800000|2020-03-31 15:00:00|30080.1|30030.1|30075.9|30055.9|30092|30057|30060|30025|54
1585667100000|2020-03-31 15:05:00|30076.5|30056.5|30065.2|30045.2|30089|30056.5|30065.2|30034.9|21
1585667400000|2020-03-31 15:10:00|30066.6|30046.6|30061.2|30041.2|30080|30049.9|30060.9|30027.2|17
1585667700000|2020-03-31 15:15:00|30060.2|30040.2|30075|30025|30075.5|30040.2|30054.9|30015.9|21
1585668000000|2020-03-31 15:20:00|30073.8|30023.8|30063.8|30043.8|30073.8|30043.8|30057.5|30023.8|7
1585668300000|2020-03-31 15:25:00|30063.4|30043.4|30075.5|30025.5|30075.5|30043.4|30056|30025.5|12
1585668600000|2020-03-31 15:30:00|30074.3|30024.3|30057.4|30037.4|30074.3|30037.4|30057.4|30024.3|2
1585668900000|2020-03-31 15:35:00|30069.4|30019.4|30070|30020|30071|30030.5|30047.6|30019.4|9
1585669200000|2020-03-31 15:40:00|30073|30023|30072.5|30022.5|30073|30023|30070|30020|6
1585669500000|2020-03-31 15:45:00|30074.3|30024.3|30079|30059|30092.5|30060|30062.2|30024.3|13
1585669800000|2020-03-31 15:50:00|30078|30058|30089.5|30039.5|30093|30058|30069.3|30034.5|16
1585670100000|2020-03-31 15:55:00|30090|30040|30087.5|30037.5|30090|30040|30087|30037|5
1585670400000|2020-03-31 16:00:00|30087.3|30037.3|30087.5|30037.5|30087.5|30037.5|30082.5|30032.5|7
1585670700000|2020-03-31 16:05:00|30089.5|30039.5|30095|30045|30095|30045|30089.5|30039.5|3
1585671000000|2020-03-31 16:10:00|30097.5|30047.5|30105.5|30055.5|30105.5|30065|30080.3|30047.5|6
1585671300000|2020-03-31 16:15:00|30106.5|30056.5|30106.5|30056.5|30106.5|30056.5|30106.5|30056.5|1
1585671900000|2020-03-31 16:25:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585672200000|2020-03-31 16:30:00|30109.3|30059.3|30110.5|30060.5|30110.5|30060.5|30109.3|30059.3|2
1585672800000|2020-03-31 16:40:00|30109.5|30059.5|30108.3|30058.3|30109.5|30059.5|30108.3|30058.3|2
1585673700000|2020-03-31 16:55:00|30108.5|30058.5|30108.3|30058.3|30108.5|30058.5|30108.3|30058.3|2
1585674900000|2020-03-31 17:15:00|30108|30058|30108|30058|30108|30058|30108|30058|1
1585675200000|2020-03-31 17:20:00|30108.3|30058.3|30108.3|30058.3|30108.3|30058.3|30108.3|30058.3|1
1585675500000|2020-03-31 17:25:00|30105.8|30055.8|30090|30070|30105.8|30070|30090|30055.8|2
1585675800000|2020-03-31 17:30:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585676100000|2020-03-31 17:35:00|30107.3|30057.3|30110|30060|30112.5|30062.5|30107.3|30057.3|4
1585676400000|2020-03-31 17:40:00|30100|30080|30100|30080|30100|30080|30100|30080|1
1585676700000|2020-03-31 17:45:00|30097.8|30077.8|30107.5|30057.5|30107.5|30077.8|30097.8|30057.5|2
1585677300000|2020-03-31 17:55:00|30108|30058|30102.9|30052.9|30108.3|30058.3|30095.2|30045.2|12
1585677900000|2020-03-31 18:05:00|30101.4|30051.4|30102.9|30052.9|30102.9|30052.9|30101.4|30051.4|2
1585678200000|2020-03-31 18:10:00|30101.4|30051.4|30101.4|30051.4|30101.4|30051.4|30101.4|30051.4|1
1585678500000|2020-03-31 18:15:00|30097.6|30047.6|30103.7|30053.7|30103.7|30053.7|30097.6|30047.6|3
1585678800000|2020-03-31 18:20:00|30103|30053|30103.7|30053.7|30103.7|30053.7|30103|30053|2
1585679100000|2020-03-31 18:25:00|30105.4|30055.4|30103.7|30053.7|30105.4|30055.4|30103.7|30053.7|2
1585680000000|2020-03-31 18:40:00|30103|30053|30103.7|30053.7|30103.7|30053.7|30103|30053|2
1585680300000|2020-03-31 18:45:00|30085.4|30065.4|30103.7|30053.7|30103.7|30065.4|30085.4|30053.7|2
1585680900000|2020-03-31 18:55:00|30102.7|30052.7|30097.5|30047.5|30102.7|30062.9|30077.6|30047.5|9
1585681200000|2020-03-31 19:00:00|30097.3|30047.3|30097.5|30047.5|30097.5|30047.5|30097.3|30047.3|2
1585681800000|2020-03-31 19:10:00|30096.5|30046.5|30098|30048|30100|30063.8|30081.2|30046.5|10
1585682100000|2020-03-31 19:15:00|30083.8|30063.8|30087.5|30067.5|30094.6|30067.5|30081.2|30044.6|5
1585682400000|2020-03-31 19:20:00|30096.3|30046.3|30089|30069|30097.5|30069|30089|30043.5|4
1585683300000|2020-03-31 19:35:00|30099|30049|30110|30060|30110|30070.8|30089|30049|4
1585684200000|2020-03-31 19:50:00|30097.5|30077.5|30097.5|30077.5|30113|30077.5|30097.5|30063|5
1585684500000|2020-03-31 19:55:00|30099.5|30079.5|30117.5|30067.5|30127.2|30084.5|30099.5|30067.5|15
1585708200000|2020-04-01 02:30:00|30138.5|30118.5|30130.5|30110.5|30139.5|30119.5|30130|30110|23
1585708500000|2020-04-01 02:35:00|30123.8|30103.8|30108.5|30088.5|30124.5|30104.5|30105|30085|25
1585708800000|2020-04-01 02:40:00|30105.5|30085.5|30094|30074|30108.5|30088.5|30092.5|30072.5|22
1585709100000|2020-04-01 02:45:00|30094.5|30074.5|30094.5|30074.5|30099|30079|30083.5|30063.5|36
1585709400000|2020-04-01 02:50:00|30095|30075|30103.5|30083.5|30106.5|30086.5|30095|30075|35
1585709700000|2020-04-01 02:55:00|30103|30083|30103.5|30083.5|30107|30087|30102.5|30082.5|12
1585710000000|2020-04-01 03:00:00|30103|30083|30102.5|30082.5|30110.5|30090.5|30098.5|30078.5|32
1585710300000|2020-04-01 03:05:00|30102|30082|30103.5|30083.5|30110|30090|30102|30082|14
1585710600000|2020-04-01 03:10:00|30102.5|30082.5|30116|30096|30120.5|30100.5|30102.5|30082.5|20
1585710900000|2020-04-01 03:15:00|30115.5|30095.5|30118.7|30098.7|30123.5|30103.5|30115.5|30095.5|23
1585711200000|2020-04-01 03:20:00|30118.2|30098.2|30120.3|30100.3|30126|30106|30117|30097|17
1585711500000|2020-04-01 03:25:00|30122.2|30102.2|30120.3|30100.3|30122.2|30102.2|30120.3|30100.3|2
1585711800000|2020-04-01 03:30:00|30122|30102|30126.8|30106.8|30127.9|30107.9|30119.8|30099.8|10
1585712100000|2020-04-01 03:35:00|30126.3|30106.3|30131.6|30111.6|30133.5|30113.5|30125|30105|20
1585712400000|2020-04-01 03:40:00|30129.1|30109.1|30130.5|30110.5|30131.8|30111.8|30127|30107|15
1585712700000|2020-04-01 03:45:00|30131.3|30111.3|30139.5|30119.5|30140.5|30120.5|30131.3|30111.3|12
1585713000000|2020-04-01 03:50:00|30139|30119|30158|30138|30159|30139|30138.5|30118.5|32
1585713300000|2020-04-01 03:55:00|30160.5|30140.5|30172.5|30152.5|30177.5|30157.5|30157.5|30137.5|35
1585713600000|2020-04-01 04:00:00|30172|30152|30173.5|30153.5|30177.5|30157.5|30170|30150|20
1585713900000|2020-04-01 04:05:00|30174.5|30154.5|30171.5|30151.5|30176.5|30156.5|30170|30150|15
1585714200000|2020-04-01 04:10:00|30171|30151|30174|30154|30174|30154|30170|30150|6
1585714500000|2020-04-01 04:15:00|30178.5|30158.5|30178.5|30158.5|30181.6|30161.6|30178.5|30158.5|10
1585715100000|2020-04-01 04:25:00|30177|30157|30177.5|30157.5|30177.5|30157.5|30177|30157|2
1585715400000|2020-04-01 04:30:00|30178|30158|30198.5|30178.5|30198.5|30178.5|30178|30158|16
1585715700000|2020-04-01 04:35:00|30198|30178|30193.5|30173.5|30198|30178|30193.5|30173.5|4
1585716000000|2020-04-01 04:40:00|30194|30174|30214|30194|30216|30196|30194|30174|32
1585716300000|2020-04-01 04:45:00|30213|30193|30211|30191|30213|30193|30207.5|30187.5|19
1585716600000|2020-04-01 04:50:00|30210.5|30190.5|30217|30197|30218|30198|30210.5|30190.5|22
1585716900000|2020-04-01 04:55:00|30215.5|30195.5|30217|30197|30218|30198|30215.5|30195.5|5
1585717200000|2020-04-01 05:00:00|30216.5|30196.5|30229.9|30209.9|30238|30218|30216|30196|27
1585717500000|2020-04-01 05:05:00|30228.4|30208.4|30230|30210|30235|30215|30226|30206|51
1585717800000|2020-04-01 05:10:00|30231.5|30211.5|30220|30200|30232|30212|30216|30196|22
1585718100000|2020-04-01 05:15:00|30219.5|30199.5|30217.5|30197.5|30219.5|30199.5|30214.5|30194.5|13
1585718400000|2020-04-01 05:20:00|30213|30193|30221|30201|30221|30201|30187.5|30167.5|33
1585718700000|2020-04-01 05:25:00|30223|30203|30218|30198|30241.1|30221.1|30203|30183|19
1585719000000|2020-04-01 05:30:00|30217.5|30197.5|30212.5|30192.5|30217.5|30197.5|30210.5|30190.5|8
1585719300000|2020-04-01 05:35:00|30213|30193|30204|30184|30213|30193|30200|30180|12
1585719600000|2020-04-01 05:40:00|30208|30188|30204|30184|30209.5|30189.5|30204|30184|5
1585719900000|2020-04-01 05:45:00|30205|30185|30223.5|30203.5|30224.5|30204.5|30203.5|30183.5|21
1585720200000|2020-04-01 05:50:00|30223|30203|30225.5|30205.5|30227.5|30207.5|30222|30202|24
1585720500000|2020-04-01 05:55:00|30226|30206|30239.5|30219.5|30248|30228|30226|30206|28
1585720800000|2020-04-01 06:00:00|30238|30218|30229.5|30209.5|30238|30218|30229.5|30209.5|23
1585721100000|2020-04-01 06:05:00|30231.5|30211.5|30229.5|30209.5|30242.5|30222.5|30225.5|30205.5|48
1585721400000|2020-04-01 06:10:00|30229|30209|30231|30211|30235|30215|30227.5|30207.5|36
1585721700000|2020-04-01 06:15:00|30230.8|30210.8|30223.5|30203.5|30234.7|30214.7|30223.5|30203.5|33
1585722000000|2020-04-01 06:20:00|30227.5|30207.5|30200.7|30180.7|30228.5|30208.5|30194.8|30162.5|63
1585722300000|2020-04-01 06:25:00|30199.2|30179.2|30186.5|30166.5|30204.7|30184.7|30186|30166|23
1585722600000|2020-04-01 06:30:00|30186.8|30166.8|30186.8|30166.8|30193.5|30173.5|30185.8|30165.8|17
1585722900000|2020-04-01 06:35:00|30182.8|30162.8|30174.5|30154.5|30182.8|30162.8|30174|30154|22
1585723200000|2020-04-01 06:40:00|30175|30155|30176|30156|30213|30171|30175|30133|41
1585723500000|2020-04-01 06:45:00|30175.5|30155.5|30184|30164|30186|30166|30175.5|30155.5|33
1585723800000|2020-04-01 06:50:00|30185.5|30165.5|30206|30156|30209.5|30175.5|30182.5|30156|27
1585724100000|2020-04-01 06:55:00|30207|30157|30207|30157|30207|30157|30207|30157|1
1585724400000|2020-04-01 07:00:00|30206.5|30156.5|30190|30170|30208|30175|30185|30151.5|29
1585724700000|2020-04-01 07:05:00|30189.5|30169.5|30180|30160|30189.5|30169.5|30178.5|30158.5|18
1585725000000|2020-04-01 07:10:00|30180.5|30160.5|30185.5|30165.5|30199|30165.5|30180.5|30147.5|14
1585725300000|2020-04-01 07:15:00|30186.5|30166.5|30179.5|30159.5|30194.5|30167.5|30171.3|30139.8|27
1585725600000|2020-04-01 07:20:00|30178.5|30158.5|30198|30178|30199|30179|30178.5|30158.5|32
1585725900000|2020-04-01 07:25:00|30197.5|30177.5|30198.5|30178.5|30213.5|30178.5|30196|30162.5|13
1585726200000|2020-04-01 07:30:00|30201.5|30181.5|30212.5|30162.5|30220.5|30181.5|30198.5|30162.5|15
1585726500000|2020-04-01 07:35:00|30207|30157|30213|30163|30213.5|30163.5|30206.5|30156.5|11
1585726800000|2020-04-01 07:40:00|30203.7|30183.7|30224|30174|30227|30183.7|30203.7|30163|12
1585727100000|2020-04-01 07:45:00|30223.5|30173.5|30223|30173|30223.5|30173.5|30220.5|30170.5|6
1585727400000|2020-04-01 07:50:00|30220|30170|30218.9|30168.9|30227|30188.5|30206|30168.9|14
1585727700000|2020-04-01 07:55:00|30219.5|30169.5|30218.5|30168.5|30219.5|30169.5|30218.5|30168.5|3
1585728000000|2020-04-01 08:00:00|30219|30169|30218.5|30168.5|30222|30172|30213.5|30163.5|8
1585728300000|2020-04-01 08:05:00|30218.7|30168.7|30218.5|30168.5|30218.7|30168.7|30215.5|30165.5|5
1585728600000|2020-04-01 08:10:00|30217.5|30167.5|30219.5|30169.5|30219.7|30169.7|30217.5|30167.5|6
1585728900000|2020-04-01 08:15:00|30218.7|30168.7|30218.5|30168.5|30218.7|30168.7|30218.5|30168.5|2
1585729200000|2020-04-01 08:20:00|30221|30171|30224|30174|30226|30176|30221|30171|3
1585729500000|2020-04-01 08:25:00|30205|30185|30221.5|30171.5|30222|30185|30194.8|30160.5|16
1585729800000|2020-04-01 08:30:00|30221|30171|30221|30171|30221|30171|30221|30171|1
1585730100000|2020-04-01 08:35:00|30219.5|30169.5|30205.5|30155.5|30219.5|30169.5|30205.5|30155.5|8
1585730400000|2020-04-01 08:40:00|30207.5|30157.5|30193|30143|30207.5|30157.5|30190.5|30140.5|6
1585730700000|2020-04-01 08:45:00|30191.5|30141.5|30191.5|30141.5|30193|30143|30188|30138|10
1585731000000|2020-04-01 08:50:00|30191|30141|30196.5|30146.5|30202.3|30152.3|30191|30141|8
1585731300000|2020-04-01 08:55:00|30194.5|30144.5|30193|30143|30197|30147|30192|30142|9
1585731600000|2020-04-01 09:00:00|30192|30142|30184.5|30134.5|30192|30142|30184.5|30134.5|5
1585732200000|2020-04-01 09:10:00|30187.4|30137.4|30192|30142|30192|30142|30184|30134|7
1585732500000|2020-04-01 09:15:00|30183.5|30163.5|30206.5|30156.5|30206.5|30166.8|30178|30154|7
1585733100000|2020-04-01 09:25:00|30204|30154|30193|30143|30204|30160.5|30180.5|30142.5|5
1585733400000|2020-04-01 09:30:00|30196.8|30146.8|30199|30149|30199|30149|30196.8|30146.8|2
1585733700000|2020-04-01 09:35:00|30204|30154|30196.5|30146.5|30204|30154|30196.5|30146.5|5
1585734900000|2020-04-01 09:55:00|30193|30143|30193|30143|30193|30143|30193|30143|1
1585735200000|2020-04-01 10:00:00|30187|30137|30184.5|30134.5|30187|30137|30184|30134|3
1585736100000|2020-04-01 10:15:00|30185.5|30135.5|30183.8|30133.8|30186|30136|30183.8|30133.8|4
1585736400000|2020-04-01 10:20:00|30184|30134|30172|30122|30184|30134|30142.5|30096|21
1585736700000|2020-04-01 10:25:00|30170.5|30120.5|30171.5|30121.5|30172.5|30122.5|30169|30119|5
1585737000000|2020-04-01 10:30:00|30170|30120|30169|30119|30170|30120|30169|30119|2
1585737600000|2020-04-01 10:40:00|30159|30139|30162.5|30142.5|30162.5|30142.5|30159|30139|2
1585737900000|2020-04-01 10:45:00|30173.5|30123.5|30169|30119|30173.5|30123.5|30169|30119|6
1585738200000|2020-04-01 10:50:00|30170.5|30120.5|30171.5|30121.5|30172.5|30122.5|30170.5|30120.5|4
1585738500000|2020-04-01 10:55:00|30171|30121|30174.5|30124.5|30175|30142|30162|30121|4
1585738800000|2020-04-01 11:00:00|30173.5|30123.5|30173.5|30123.5|30173.5|30123.5|30173.5|30123.5|1
1585739100000|2020-04-01 11:05:00|30174.5|30124.5|30168.5|30118.5|30174.5|30124.5|30168.5|30118.5|4
1585739400000|2020-04-01 11:10:00|30168|30118|30163.5|30113.5|30168.5|30130|30150|30109.5|20
1585739700000|2020-04-01 11:15:00|30165|30115|30167|30117|30168.5|30132|30150|30108|22
1585740000000|2020-04-01 11:20:00|30165.5|30115.5|30162|30112|30167|30117|30160|30110|12
1585740300000|2020-04-01 11:25:00|30164.5|30114.5|30164.5|30114.5|30164.5|30114.5|30164.5|30114.5|1
1585740600000|2020-04-01 11:30:00|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|30160.3|30110.3|3
1585741200000|2020-04-01 11:40:00|30163|30113|30163|30113|30163|30113|30163|30113|1
1585741500000|2020-04-01 11:45:00|30161|30111|30161|30111|30161|30111|30161|30111|1
1585741800000|2020-04-01 11:50:00|30162.5|30112.5|30160.5|30110.5|30162.5|30112.5|30160.5|30110.5|3
1585742100000|2020-04-01 11:55:00|30163|30113|30152|30132|30163|30132|30149.5|30113|3
1585742400000|2020-04-01 12:00:00|30168|30118|30170|30120|30170.5|30137|30157|30117.5|11
1585742700000|2020-04-01 12:05:00|30169|30119|30168|30118|30169|30119|30168|30118|2
1585743000000|2020-04-01 12:10:00|30167.5|30117.5|30170.5|30120.5|30170.5|30120.5|30167.5|30117.5|3
1585743300000|2020-04-01 12:15:00|30170|30120|30169.3|30119.3|30170|30120|30168.8|30118.8|4
1585743900000|2020-04-01 12:25:00|30168|30118|30169.3|30119.3|30169.3|30119.3|30166|30116|4
1585744200000|2020-04-01 12:30:00|30170|30120|30172.5|30122.5|30172.5|30122.5|30169.3|30119.3|3
1585744500000|2020-04-01 12:35:00|30177.5|30127.5|30174.3|30124.3|30177.5|30127.5|30174.3|30124.3|3
1585744800000|2020-04-01 12:40:00|30162.8|30142.8|30179.3|30129.3|30195.5|30151.5|30162.8|30125.7|28
1585745100000|2020-04-01 12:45:00|30180.8|30130.8|30179.3|30129.3|30182|30132|30179.3|30129.3|9
1585745400000|2020-04-01 12:50:00|30169.3|30149.3|30182.5|30132.5|30189.3|30149.3|30169.3|30132.5|6
1585745700000|2020-04-01 12:55:00|30184.3|30134.3|30188|30138|30188|30138|30184.3|30134.3|3
1585746000000|2020-04-01 13:00:00|30182.5|30132.5|30185|30135|30185|30135|30182.5|30132.5|3
1585746300000|2020-04-01 13:05:00|30185.8|30135.8|30185|30135|30187.5|30137.5|30185|30135|6
1585746600000|2020-04-01 13:10:00|30184.3|30134.3|30179.2|30129.2|30184.3|30146.8|30166.8|30129.2|3
1585746900000|2020-04-01 13:15:00|30165.5|30115.5|30167.5|30117.5|30167.5|30117.5|30165.5|30115.5|2
1585747500000|2020-04-01 13:25:00|30170.5|30120.5|30170.5|30120.5|30170.5|30120.5|30170.5|30120.5|1
1585748100000|2020-04-01 13:35:00|30169.8|30119.8|30175|30125|30175|30125|30169.8|30119.8|2
1585748400000|2020-04-01 13:40:00|30175.3|30125.3|30167.5|30117.5|30177|30127|30167.5|30117.5|8
1585749600000|2020-04-01 14:00:00|30168|30118|30163|30143|30170.5|30143|30151.5|30118|8
1585749900000|2020-04-01 14:05:00|30165|30145|30160.5|30140.5|30165.5|30145.5|30157.6|30137.6|12
1585750200000|2020-04-01 14:10:00|30162.3|30142.3|30167.5|30147.5|30169|30149|30162.3|30142.3|17
1585750500000|2020-04-01 14:15:00|30167|30147|30160.5|30140.5|30167.5|30147.5|30157.5|30137.5|21
1585750800000|2020-04-01 14:20:00|30162|30142|30157.5|30137.5|30165.5|30145.5|30157.5|30137.5|12
1585751100000|2020-04-01 14:25:00|30160|30140|30159.5|30139.5|30162.5|30142.5|30159|30139|10
1585751400000|2020-04-01 14:30:00|30159|30139|30156.2|30136.2|30159|30139|30156.2|30136.2|5
1585751700000|2020-04-01 14:35:00|30154.4|30134.4|30161|30141|30172|30141|30154.4|30118.8|6
1585752300000|2020-04-01 14:45:00|30173.5|30123.5|30173.5|30123.5|30178.8|30141.3|30161.3|30123.5|4
1585752600000|2020-04-01 14:50:00|30151.5|30131.5|30173.5|30123.5|30173.5|30131.5|30151.5|30123.5|2
1585752900000|2020-04-01 14:55:00|30178.8|30128.8|30168.7|30118.7|30178.8|30140.8|30156|30118.7|6
1585753200000|2020-04-01 15:00:00|30173|30123|30178.8|30128.8|30178.8|30128.8|30173|30123|5
1585753500000|2020-04-01 15:05:00|30181|30131|30173.5|30123.5|30182|30142|30156|30123.5|5
1585753800000|2020-04-01 15:10:00|30172|30122|30159.5|30139.5|30172.5|30147.5|30154.5|30118.3|25
1585754100000|2020-04-01 15:15:00|30159|30139|30164.5|30144.5|30164.5|30144.5|30159|30139|5
1585754400000|2020-04-01 15:20:00|30165.5|30145.5|30162.5|30142.5|30172.5|30152.5|30162.5|30142.5|3
1585754700000|2020-04-01 15:25:00|30169.3|30149.3|30167.5|30147.5|30172.5|30152.5|30167.5|30147.5|5
1585755000000|2020-04-01 15:30:00|30170.5|30150.5|30167.5|30147.5|30170.5|30150.5|30167.5|30147.5|2
1585755300000|2020-04-01 15:35:00|30165.5|30145.5|30170.5|30150.5|30170.5|30150.5|30165.5|30145.5|3
1585755600000|2020-04-01 15:40:00|30174.5|30154.5|30174.5|30154.5|30183.3|30163.3|30174.5|30154.5|6
1585755900000|2020-04-01 15:45:00|30179.5|30159.5|30179.5|30159.5|30183.2|30163.2|30179.5|30159.5|7
1585756500000|2020-04-01 15:55:00|30184.3|30164.3|30179.5|30159.5|30184.3|30164.3|30179.5|30159.5|5
1585756800000|2020-04-01 16:00:00|30194.5|30144.5|30195.9|30145.9|30196.5|30146.5|30191.2|30141.2|17
1585757100000|2020-04-01 16:05:00|30194.5|30144.5|30189.5|30139.5|30194.5|30156.8|30176.8|30139.5|10
1585757400000|2020-04-01 16:10:00|30191.5|30141.5|30191.5|30141.5|30191.5|30162.5|30181.3|30141.5|4
1585758300000|2020-04-01 16:25:00|30194.5|30144.5|30196.5|30146.5|30196.5|30146.5|30194.5|30144.5|3
1585758600000|2020-04-01 16:30:00|30191.5|30141.5|30197.2|30177.2|30207|30177.2|30191.5|30141.5|8
1585758900000|2020-04-01 16:35:00|30196.2|30176.2|30195|30175|30209.6|30176.2|30192.3|30156.5|12
1585759200000|2020-04-01 16:40:00|30209.5|30159.5|30221.5|30171.5|30224.5|30174.5|30209.5|30159.5|7
1585759500000|2020-04-01 16:45:00|30224.5|30174.5|30224.5|30174.5|30224.5|30174.5|30224.3|30174.3|3
1585760400000|2020-04-01 17:00:00|30224.3|30174.3|30221.5|30171.5|30224.3|30174.3|30221|30171|4
1585760700000|2020-04-01 17:05:00|30216.5|30166.5|30221.5|30171.5|30221.5|30171.5|30216.5|30166.5|4
1585761600000|2020-04-01 17:20:00|30220|30170|30224.5|30174.5|30225|30175|30220|30170|4
1585761900000|2020-04-01 17:25:00|30223|30173|30222.5|30172.5|30223|30173|30222.5|30172.5|2
1585762200000|2020-04-01 17:30:00|30218|30168|30204|30154|30218|30168|30173|30133.5|25
1585762500000|2020-04-01 17:35:00|30204.5|30154.5|30204.5|30154.5|30204.5|30154.5|30204.5|30154.5|1
1585762800000|2020-04-01 17:40:00|30205.5|30155.5|30183|30133|30207|30157.5|30167.5|30129.5|16
1585763400000|2020-04-01 17:50:00|30189|30139|30190|30140|30190|30140|30189|30139|3
1585763700000|2020-04-01 17:55:00|30190.5|30140.5|30190.5|30140.5|30190.5|30140.5|30190.5|30140.5|1
1585766100000|2020-04-01 18:35:00|30192|30142|30198|30148|30198|30148|30192|30142|7
1585766400000|2020-04-01 18:40:00|30197|30147|30198|30148|30198|30148|30197|30147|3
1585767300000|2020-04-01 18:55:00|30199.5|30149.5|30200.5|30150.5|30200.5|30150.5|30199.5|30149.5|2
1585767600000|2020-04-01 19:00:00|30202|30152|30206|30156|30206|30156|30201|30151|6
1585767900000|2020-04-01 19:05:00|30208|30158|30207|30157|30208|30158|30207|30157|2
1585768200000|2020-04-01 19:10:00|30206|30156|30211|30161|30211|30161|30201|30151|8
1585769400000|2020-04-01 19:30:00|30212.5|30162.5|30211|30161|30212.5|30162.5|30211|30161|2
1585769700000|2020-04-01 19:35:00|30205|30155|30211|30161|30211|30161|30205|30155|6
1585770300000|2020-04-01 19:45:00|30191|30171|30207.5|30157.5|30207.5|30171|30191|30157.5|2
1585770600000|2020-04-01 19:50:00|30208|30158|30199.5|30149.5|30208|30158|30199.5|30149.5|5
1585770900000|2020-04-01 19:55:00|30200|30150|30200|30150|30200|30150|30200|30150|1
1585794600000|2020-04-02 02:30:00|30167.5|30147.5|30170.5|30150.5|30170.5|30150.5|30165.5|30145.5|7
1585794900000|2020-04-02 02:35:00|30170|30150|30169|30149|30172|30152|30167|30147|11
1585795200000|2020-04-02 02:40:00|30171|30151|30170.5|30150.5|30171|30151|30170.5|30150.5|2
1585795500000|2020-04-02 02:45:00|30168.5|30148.5|30164|30144|30168.5|30148.5|30163.5|30143.5|11
1585795800000|2020-04-02 02:50:00|30161|30141|30156|30136|30161|30141|30154.5|30134.5|15
1585796100000|2020-04-02 02:55:00|30155|30135|30154.5|30134.5|30160.5|30140.5|30138.5|30118.5|29
1585796400000|2020-04-02 03:00:00|30155.5|30135.5|30152.5|30132.5|30160.5|30140.5|30151|30131|16
1585796700000|2020-04-02 03:05:00|30152|30132|30151|30131|30152.5|30132.5|30151|30131|5
1585797300000|2020-04-02 03:15:00|30145.5|30125.5|30150|30130|30150|30130|30145.5|30125.5|3
1585797600000|2020-04-02 03:20:00|30150.5|30130.5|30145.5|30125.5|30150.5|30130.5|30145|30125|5
1585797900000|2020-04-02 03:25:00|30137.5|30117.5|30137.5|30117.5|30137.5|30117.5|30137.5|30117.5|1
1585798500000|2020-04-02 03:35:00|30134.5|30114.5|30120.5|30100.5|30134.5|30114.5|30120.5|30100.5|9
1585798800000|2020-04-02 03:40:00|30120|30100|30107.5|30087.5|30120|30100|30106.5|30086.5|25
1585799100000|2020-04-02 03:45:00|30108|30088|30115|30095|30115|30095|30106|30086|11
1585799400000|2020-04-02 03:50:00|30114.5|30094.5|30112|30092|30114.5|30094.5|30112|30092|3
1585799700000|2020-04-02 03:55:00|30113.5|30093.5|30103.5|30083.5|30113.5|30093.5|30102.5|30082.5|15
1585800000000|2020-04-02 04:00:00|30105.5|30085.5|30113|30093|30114|30094|30105.5|30085.5|11
1585800300000|2020-04-02 04:05:00|30112.5|30092.5|30113|30093|30113|30093|30112.5|30092.5|2
1585800600000|2020-04-02 04:10:00|30112.5|30092.5|30110|30090|30112.5|30092.5|30109.5|30089.5|6
1585800900000|2020-04-02 04:15:00|30109.5|30089.5|30106.5|30086.5|30115|30095|30106|30086|14
1585801200000|2020-04-02 04:20:00|30106|30086|30098|30078|30106|30086|30098|30078|14
1585801500000|2020-04-02 04:25:00|30097.5|30077.5|30103.5|30083.5|30103.5|30083.5|30096.5|30076.5|9
1585801800000|2020-04-02 04:30:00|30103|30083|30099.5|30079.5|30103|30083|30098|30078|14
1585802400000|2020-04-02 04:40:00|30098.5|30078.5|30099|30079|30099|30079|30098.5|30078.5|2
1585802700000|2020-04-02 04:45:00|30097.5|30077.5|30084|30064|30097.5|30077.5|30084|30064|17
1585803000000|2020-04-02 04:50:00|30085|30065|30080.5|30060.5|30096.5|30071.5|30069|30046.5|36
1585803300000|2020-04-02 04:55:00|30083|30063|30116|30066|30116|30066|30083|30063|2
1585803600000|2020-04-02 05:00:00|30116.5|30066.5|30090.5|30070.5|30116.5|30070.5|30086|30062|10
1585803900000|2020-04-02 05:05:00|30090|30070|30094.5|30074.5|30094.5|30074.5|30086.5|30066.5|16
1585804200000|2020-04-02 05:10:00|30124.5|30072|30122|30072|30124.5|30072|30122|30072|2
1585804800000|2020-04-02 05:20:00|30116|30066|30114.5|30064.5|30117|30067|30114.5|30064.5|6
1585805100000|2020-04-02 05:25:00|30101|30081|30104|30084|30104.5|30084.5|30101|30081|4
1585805400000|2020-04-02 05:30:00|30101|30081|30104|30084|30104|30084|30101|30081|2
1585805700000|2020-04-02 05:35:00|30101|30081|30095.5|30075.5|30104.5|30084.5|30094|30074|12
1585806000000|2020-04-02 05:40:00|30096|30076|30096.5|30076.5|30099.5|30079.5|30089.5|30069.5|10
1585806300000|2020-04-02 05:45:00|30105.2|30085.2|30089.5|30069.5|30105.2|30085.2|30088|30068|6
1585806600000|2020-04-02 05:50:00|30087|30067|30089.5|30069.5|30089.5|30069.5|30087|30067|3
1585806900000|2020-04-02 05:55:00|30088.5|30068.5|30087|30067|30088.5|30068.5|30087|30067|4
1585807200000|2020-04-02 06:00:00|30084|30064|30093.5|30043.5|30093.5|30064|30072|30043.5|7
1585807500000|2020-04-02 06:05:00|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|1
1585807800000|2020-04-02 06:10:00|30093.5|30043.5|30083.5|30033.5|30093.5|30043.5|30078.5|30028.5|5
1585808100000|2020-04-02 06:15:00|30086|30036|30085|30035|30086.5|30036.5|30082.5|30032.5|9
1585808400000|2020-04-02 06:20:00|30085.5|30035.5|30072|30052|30086.5|30053.5|30071.5|30031.5|22
1585808700000|2020-04-02 06:25:00|30073.5|30053.5|30084|30034|30087|30053.5|30071|30034|8
1585809000000|2020-04-02 06:30:00|30083.5|30033.5|30085.5|30035.5|30085.5|30035.5|30083.5|30033.5|2
1585809600000|2020-04-02 06:40:00|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|30088.5|30038.5|1
1585809900000|2020-04-02 06:45:00|30091|30041|30090.5|30040.5|30093.5|30043.5|30088.5|30038.5|4
1585810200000|2020-04-02 06:50:00|30093.5|30043.5|30112.5|30062.5|30115.5|30075.8|30088.5|30038.5|7
1585810500000|2020-04-02 06:55:00|30114.5|30064.5|30120.5|30070.5|30120.5|30070.5|30114.5|30064.5|4
1585810800000|2020-04-02 07:00:00|30125.5|30075.5|30116|30066|30125.5|30075.5|30115.5|30065.5|5
1585811100000|2020-04-02 07:05:00|30115.5|30065.5|30112.5|30062.5|30115.5|30065.5|30112.5|30062.5|6
1585811700000|2020-04-02 07:15:00|30110.5|30060.5|30108.5|30058.5|30110.5|30060.5|30107.5|30057.5|4
1585812000000|2020-04-02 07:20:00|30109|30059|30109|30059|30109|30059|30109|30059|1
1585812300000|2020-04-02 07:25:00|30107.5|30057.5|30093.5|30043.5|30107.5|30069.5|30075.5|30043|12
1585812600000|2020-04-02 07:30:00|30080.5|30060.5|30070.5|30020.5|30092.5|30062|30067.5|30017.5|10
1585812900000|2020-04-02 07:35:00|30067.5|30017.5|30067.5|30017.5|30082.3|30032.3|30067.5|30017.5|5
1585813200000|2020-04-02 07:40:00|30069.3|30049.3|30080|30030|30090.5|30049.3|30069.3|30030|3
1585813500000|2020-04-02 07:45:00|30075|30025|30070|30020|30080|30030|30070|30020|4
1585813800000|2020-04-02 07:50:00|30090|30040|30080|30030|30090|30040|30075|30025|4
1585814100000|2020-04-02 07:55:00|30075|30025|30072.5|30022.5|30081.5|30031.5|30070|30020|5
1585814400000|2020-04-02 08:00:00|30070|30020|30072.5|30022.5|30072.5|30022.5|30070|30020|2
1585814700000|2020-04-02 08:05:00|30075|30025|30082.5|30032.5|30090|30040|30075|30025|9
1585815000000|2020-04-02 08:10:00|30085|30035|30090|30040|30095|30045|30085|30035|8
1585815300000|2020-04-02 08:15:00|30092.5|30042.5|30090|30040|30098.2|30058.1|30077.1|30037.5|22
1585815600000|2020-04-02 08:20:00|30088|30038|30085|30035|30089|30039|30085|30035|5
1585815900000|2020-04-02 08:25:00|30083|30033|30082.8|30032.8|30084|30034|30082.8|30032.8|3
1585816200000|2020-04-02 08:30:00|30092.5|30042.5|30090|30040|30095|30045|30090|30040|4
1585816500000|2020-04-02 08:35:00|30089|30039|30082.8|30032.8|30089|30039|30082.8|30032.8|10
1585816800000|2020-04-02 08:40:00|30085|30035|30082.5|30032.5|30085|30035|30082.5|30032.5|3
1585817100000|2020-04-02 08:45:00|30090|30040|30080|30030|30090|30040|30080|30030|2
1585817400000|2020-04-02 08:50:00|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|30087.5|30037.5|1
1585817700000|2020-04-02 08:55:00|30097.3|30047.3|30080|30030|30097.5|30047.5|30080|30030|7
1585818000000|2020-04-02 09:00:00|30082.5|30032.5|30087.5|30037.5|30095|30045|30082.5|30032.5|7
1585818300000|2020-04-02 09:05:00|30090|30040|30090|30040|30115|30068.8|30075.5|30034|20
1585818900000|2020-04-02 09:15:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585819200000|2020-04-02 09:20:00|30090.3|30040.3|30090|30040|30090.3|30040.3|30085|30035|5
1585819500000|2020-04-02 09:25:00|30088|30038|30090|30040|30090|30040|30087.5|30037.5|9
1585819800000|2020-04-02 09:30:00|30082.8|30032.8|30082.8|30032.8|30082.8|30032.8|30082.8|30032.8|1
1585820100000|2020-04-02 09:35:00|30080.3|30030.3|30087.5|30037.5|30087.5|30037.5|30077.5|30027.5|7
1585820400000|2020-04-02 09:40:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585821000000|2020-04-02 09:50:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585821300000|2020-04-02 09:55:00|30090|30040|30092.5|30042.5|30092.5|30042.5|30090|30040|2
1585821600000|2020-04-02 10:00:00|30090|30040|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|4
1585821900000|2020-04-02 10:05:00|30087.5|30037.5|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|3
1585822200000|2020-04-02 10:10:00|30087.5|30037.5|30092.5|30042.5|30092.5|30042.5|30087.5|30037.5|2
1585823400000|2020-04-02 10:30:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585823700000|2020-04-02 10:35:00|30087.5|30037.5|30090|30040|30090|30040|30087.5|30037.5|2
1585825200000|2020-04-02 11:00:00|30085.5|30065.5|30095|30045|30102.5|30065.5|30085.5|30045|4
1585825500000|2020-04-02 11:05:00|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|1
1585825800000|2020-04-02 11:10:00|30092.5|30042.5|30097.5|30047.5|30097.5|30047.5|30092.5|30042.5|3
1585827600000|2020-04-02 11:40:00|30100|30050|30100|30050|30100|30050|30099.3|30049.3|3
1585827900000|2020-04-02 11:45:00|30097.5|30047.5|30102.5|30052.5|30107.5|30078.3|30096.8|30046.8|19
1585828200000|2020-04-02 11:50:00|30100|30050|30092.1|30042.1|30100|30050|30092.1|30042.1|3
1585828500000|2020-04-02 11:55:00|30094.6|30044.6|30097.5|30047.5|30097.5|30047.5|30094.6|30044.6|3
1585829100000|2020-04-02 12:05:00|30100|30050|30097.5|30047.5|30100|30050|30097.5|30047.5|2
1585829400000|2020-04-02 12:10:00|30100|30050|30110|30060|30110|30060|30099.3|30049.3|5
1585829700000|2020-04-02 12:15:00|30105|30055|30097.5|30047.5|30105|30055|30095|30045|4
1585830000000|2020-04-02 12:20:00|30095|30045|30095|30045|30095|30045|30095|30045|1
1585830300000|2020-04-02 12:25:00|30092.5|30042.5|30079|30056|30092.5|30056|30079|30042.5|2
1585830600000|2020-04-02 12:30:00|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|30092.5|30042.5|1
1585830900000|2020-04-02 12:35:00|30091|30041|30096.5|30046.5|30097.2|30047.2|30091|30041|10
1585831200000|2020-04-02 12:40:00|30094.6|30044.6|30101.5|30051.5|30108.5|30058.5|30092.5|30042.5|8
1585831800000|2020-04-02 12:50:00|30105|30055|30105|30055|30105|30055|30105|30055|1
1585832100000|2020-04-02 12:55:00|30110|30060|30119|30069|30119.9|30069.9|30110|30060|24
1585832400000|2020-04-02 13:00:00|30117.5|30067.5|30125|30075|30125|30075|30117.5|30067.5|5
1585832700000|2020-04-02 13:05:00|30130|30080|30134.5|30084.5|30134.5|30084.5|30130|30080|2
1585833000000|2020-04-02 13:10:00|30130.2|30080.2|30137.5|30087.5|30152.7|30102.7|30130.2|30080.2|11
1585833300000|2020-04-02 13:15:00|30140.4|30090.4|30137.5|30087.5|30140.4|30090.4|30130|30080|11
1585833600000|2020-04-02 13:20:00|30142.2|30092.2|30137.5|30087.5|30142.2|30092.2|30137.5|30087.5|3
1585833900000|2020-04-02 13:25:00|30136.5|30086.5|30137.5|30087.5|30141.2|30091.2|30136.5|30086.5|6
1585834200000|2020-04-02 13:30:00|30133.8|30083.8|30130.8|30080.8|30133.8|30083.8|30130.8|30080.8|5
1585834500000|2020-04-02 13:35:00|30130|30080|30129.5|30079.5|30132.5|30087.6|30107.6|30079.5|12
1585834800000|2020-04-02 13:40:00|30127.7|30077.7|30130|30080|30135|30085|30124.5|30074.5|21
1585835100000|2020-04-02 13:45:00|30132.3|30082.3|30132.5|30082.5|30136|30086|30132.3|30082.3|12
1585835400000|2020-04-02 13:50:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1585835700000|2020-04-02 13:55:00|30129.5|30079.5|30127|30077|30130|30080|30127|30077|6
1585836000000|2020-04-02 14:00:00|30127.3|30077.3|30122|30072|30130|30080|30121.2|30071.2|12
1585836300000|2020-04-02 14:05:00|30114|30064|30112|30062|30115.3|30065.3|30112|30062|11
1585836600000|2020-04-02 14:10:00|30111.5|30061.5|30100|30050|30111.5|30061.5|30099.2|30049.2|12
1585836900000|2020-04-02 14:15:00|30098|30048|30109.5|30059.5|30114.1|30069.2|30087.3|30048|16
1585837200000|2020-04-02 14:20:00|30109|30059|30110|30060|30117.5|30067.5|30109|30059|14
1585837500000|2020-04-02 14:25:00|30111.3|30061.3|30113.3|30063.3|30113.5|30080.2|30096.5|30059.2|21
1585837800000|2020-04-02 14:30:00|30113.8|30063.8|30110.5|30060.5|30114.8|30085.4|30097|30059.5|36
1585838100000|2020-04-02 14:35:00|30110|30060|30087.5|30037.5|30110|30060|30083.8|30033.8|42
1585838400000|2020-04-02 14:40:00|30086.5|30036.5|30100.3|30050.3|30100.3|30050.3|30086.5|30036.5|29
1585838700000|2020-04-02 14:45:00|30099|30049|30102.8|30052.8|30105|30055|30099|30049|8
1585839000000|2020-04-02 14:50:00|30102.3|30052.3|30107.8|30057.8|30109.3|30059.3|30102.3|30052.3|9
1585839300000|2020-04-02 14:55:00|30090.5|30070.5|30090|30040|30099.7|30070.5|30089.9|30040|27
1585839600000|2020-04-02 15:00:00|30090.1|30040.1|30093.8|30043.8|30093.8|30043.8|30090|30040|16
1585839900000|2020-04-02 15:05:00|30093.3|30043.3|30097.5|30047.5|30100.8|30061.8|30081.8|30043.3|9
1585840200000|2020-04-02 15:10:00|30098.5|30048.5|30089.5|30069.5|30109.5|30072.7|30089.5|30048.5|18
1585840500000|2020-04-02 15:15:00|30088|30068|30086|30066|30089|30069|30082.3|30062.3|11
1585840800000|2020-04-02 15:20:00|30085.5|30065.5|30089.4|30069.4|30089.5|30069.5|30085.5|30065.5|7
1585841100000|2020-04-02 15:25:00|30088.9|30068.9|30106.5|30056.5|30106.5|30070|30087.4|30053.5|13
1585841400000|2020-04-02 15:30:00|30105.8|30055.8|30106.3|30056.3|30106.3|30056.3|30105|30055|3
1585841700000|2020-04-02 15:35:00|30105|30055|30107.5|30057.5|30118.6|30074.2|30092.3|30053.8|22
1585842000000|2020-04-02 15:40:00|30110|30060|30120|30070|30121.2|30084.7|30103|30060|16
1585842300000|2020-04-02 15:45:00|30117.5|30067.5|30107.5|30057.5|30117.5|30067.5|30107.5|30057.5|13
1585842600000|2020-04-02 15:50:00|30106.3|30056.3|30105|30055|30106.3|30056.3|30102.5|30052.5|7
1585842900000|2020-04-02 15:55:00|30102.5|30052.5|30102.5|30052.5|30102.5|30052.5|30102.5|30052.5|1
1585843500000|2020-04-02 16:05:00|30102|30052|30102.5|30052.5|30102.5|30052.5|30102|30052|2
1585843800000|2020-04-02 16:10:00|30099.2|30049.2|30102.5|30052.5|30102.5|30052.5|30098.8|30048.8|5
1585845000000|2020-04-02 16:30:00|30101.8|30051.8|30085.5|30035.5|30101.8|30051.8|30085.5|30035.5|16
1585845300000|2020-04-02 16:35:00|30086|30036|30100.5|30050.5|30101.9|30051.9|30085|30035|10
1585845600000|2020-04-02 16:40:00|30099|30049|30103.5|30053.5|30103.5|30053.5|30098|30048|5
1585845900000|2020-04-02 16:45:00|30104|30054|30107|30057|30108.5|30058.5|30103.5|30053.5|7
1585846200000|2020-04-02 16:50:00|30106.5|30056.5|30094.5|30044.5|30106.5|30056.5|30094.5|30044.5|10
1585846500000|2020-04-02 16:55:00|30094.3|30044.3|30091|30041|30094.3|30044.3|30090.5|30040.5|4
1585847100000|2020-04-02 17:05:00|30094|30044|30091|30041|30094|30044|30091|30041|7
1585847400000|2020-04-02 17:10:00|30090.5|30040.5|30096.5|30046.5|30096.5|30046.5|30090.5|30040.5|4
1585847700000|2020-04-02 17:15:00|30095.5|30045.5|30102.5|30052.5|30105.5|30055.5|30094.3|30044.3|13
1585848000000|2020-04-02 17:20:00|30114.5|30064.5|30102.5|30052.5|30114.5|30064.5|30102.5|30052.5|3
1585848300000|2020-04-02 17:25:00|30097.5|30047.5|30095|30045|30097.5|30047.5|30095|30045|2
1585848600000|2020-04-02 17:30:00|30095.5|30045.5|30095.5|30045.5|30095.5|30045.5|30095.5|30045.5|1
1585850400000|2020-04-02 18:00:00|30097|30047|30107.5|30057.5|30107.5|30057.5|30097|30047|5
1585850700000|2020-04-02 18:05:00|30107|30057|30114.5|30064.5|30127.5|30077.5|30106.5|30056.5|13
1585851600000|2020-04-02 18:20:00|30115|30065|30117|30067|30117|30067|30115|30065|4
1585853400000|2020-04-02 18:50:00|30116.5|30066.5|30116.5|30066.5|30116.5|30066.5|30116.5|30066.5|1
1585853700000|2020-04-02 18:55:00|30116|30066|30109|30059|30116|30066|30109|30059|12
1585854600000|2020-04-02 19:10:00|30109.5|30059.5|30109|30059|30111|30061|30109|30059|9
1585855500000|2020-04-02 19:25:00|30108.5|30058.5|30107.5|30057.5|30108.5|30058.5|30107|30057|6
1585855800000|2020-04-02 19:30:00|30105.5|30055.5|30089|30039|30105.5|30055.5|30087|30037|21
1585856100000|2020-04-02 19:35:00|30089.5|30039.5|30089.5|30039.5|30090|30040|30088.5|30038.5|6
1585856400000|2020-04-02 19:40:00|30090|30040|30090|30040|30090|30040|30090|30040|1
1585856700000|2020-04-02 19:45:00|30089.3|30039.3|30099.5|30049.5|30099.5|30049.5|30087.5|30037.5|10
1585857000000|2020-04-02 19:50:00|30099|30049|30090|30040|30103.5|30053.5|30087.5|30037.5|17
1585857600000|2020-04-02 20:00:00|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|30089.5|30039.5|1
1585881000000|2020-04-03 02:30:00|30077|30057|30077|30057|30077|30057|30077|30057|1
1585881300000|2020-04-03 02:35:00|30075.5|30055.5|30062.5|30042.5|30090|30057|30062.5|30039|12
1585881600000|2020-04-03 02:40:00|30063|30043|30071|30051|30081|30051|30063|30028.5|11
1585881900000|2020-04-03 02:45:00|30070.5|30050.5|30081|30061|30081.5|30061.5|30069|30049|18
1585882200000|2020-04-03 02:50:00|30077.5|30057.5|30074.5|30054.5|30077.5|30057.5|30073.5|30053.5|15
1585882500000|2020-04-03 02:55:00|30073|30053|30071.5|30051.5|30074.5|30054.5|30070|30050|14
1585882800000|2020-04-03 03:00:00|30072|30052|30068.5|30048.5|30072|30052|30068.5|30048.5|6
1585883100000|2020-04-03 03:05:00|30068|30048|30065|30045|30080.5|30060.5|30065|30045|11
1585883400000|2020-04-03 03:10:00|30065.5|30045.5|30068|30048|30072|30052|30065.5|30045.5|5
1585883700000|2020-04-03 03:15:00|30070|30050|30097|30077|30097|30077|30070|30050|13
1585884000000|2020-04-03 03:20:00|30114.5|30064.5|30109.5|30059.5|30114.5|30064.5|30109.5|30059.5|4
1585884600000|2020-04-03 03:30:00|30098.5|30078.5|30099|30079|30099|30079|30094.5|30074.5|3
1585884900000|2020-04-03 03:35:00|30100.5|30080.5|30082.5|30062.5|30100.5|30080.5|30080.5|30060.5|8
1585885200000|2020-04-03 03:40:00|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|30079|30059|7
1585885500000|2020-04-03 03:45:00|30085|30065|30083.5|30063.5|30085|30065|30080.5|30060.5|8
1585885800000|2020-04-03 03:50:00|30083|30063|30081.5|30061.5|30083|30063|30078.5|30058.5|9
1585886700000|2020-04-03 04:05:00|30079.5|30059.5|30078.5|30058.5|30079.5|30059.5|30078.5|30058.5|3
1585887000000|2020-04-03 04:10:00|30080.5|30060.5|30080.5|30060.5|30080.5|30060.5|30080.5|30060.5|1
1585887300000|2020-04-03 04:15:00|30081|30061|30098.5|30078.5|30099|30079|30081|30061|15
1585887900000|2020-04-03 04:25:00|30100.5|30080.5|30100.5|30080.5|30100.5|30080.5|30098.5|30078.5|3
1585888500000|2020-04-03 04:35:00|30103.5|30083.5|30105.5|30085.5|30105.5|30085.5|30103.5|30083.5|2
1585889100000|2020-04-03 04:45:00|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|1
1585889400000|2020-04-03 04:50:00|30109|30089|30109|30089|30109|30089|30109|30089|1
1585889700000|2020-04-03 04:55:00|30112|30092|30092.5|30072.5|30112|30092|30092|30072|5
1585890000000|2020-04-03 05:00:00|30092|30072|30101.5|30081.5|30101.5|30081.5|30091.5|30071.5|12
1585890300000|2020-04-03 05:05:00|30102.5|30082.5|30105.5|30085.5|30105.5|30085.5|30102|30082|10
1585890600000|2020-04-03 05:10:00|30106|30086|30105.5|30085.5|30106|30086|30105.5|30085.5|4
1585891800000|2020-04-03 05:30:00|30104.5|30084.5|30098.5|30078.5|30105|30085|30094.5|30074.5|14
1585892100000|2020-04-03 05:35:00|30098|30078|30095.5|30075.5|30098|30078|30095|30075|6
1585892400000|2020-04-03 05:40:00|30096|30076|30087.5|30067.5|30096|30076|30086.5|30066.5|13
1585892700000|2020-04-03 05:45:00|30084.5|30064.5|30073.5|30053.5|30084.5|30064.5|30073.5|30053.5|3
1585893000000|2020-04-03 05:50:00|30074.5|30054.5|30075.5|30055.5|30076|30056|30074.5|30054.5|5
1585893300000|2020-04-03 05:55:00|30075|30055|30068.5|30048.5|30075|30055|30068.5|30048.5|4
1585893600000|2020-04-03 06:00:00|30067.5|30047.5|30066|30046|30076.5|30056.5|30063.5|30043.5|36
1585893900000|2020-04-03 06:05:00|30072|30052|30067.5|30047.5|30074|30054|30065.5|30045.5|12
1585894200000|2020-04-03 06:10:00|30068|30048|30071.5|30051.5|30074|30054|30068|30048|6
1585894500000|2020-04-03 06:15:00|30071|30051|30073.5|30053.5|30073.5|30053.5|30070.5|30050.5|5
1585894800000|2020-04-03 06:20:00|30076|30056|30072.5|30052.5|30079|30059|30072|30052|18
1585895100000|2020-04-03 06:25:00|30074.5|30054.5|30073|30053|30074.5|30054.5|30070|30050|10
1585895400000|2020-04-03 06:30:00|30075|30055|30080.5|30060.5|30084|30064|30075|30055|19
1585895700000|2020-04-03 06:35:00|30081.5|30061.5|30082|30062|30083|30063|30079.5|30059.5|12
1585896000000|2020-04-03 06:40:00|30083.5|30063.5|30081|30061|30085|30065|30080.5|30060.5|8
1585896300000|2020-04-03 06:45:00|30081.5|30061.5|30078.5|30058.5|30082|30062|30078.5|30058.5|8
1585896600000|2020-04-03 06:50:00|30078|30058|30077|30057|30078|30058|30077|30057|3
1585896900000|2020-04-03 06:55:00|30078.5|30058.5|30080.5|30060.5|30080.5|30060.5|30078.5|30058.5|5
1585897200000|2020-04-03 07:00:00|30081|30061|30080.5|30060.5|30081|30061|30080.5|30060.5|2
1585897500000|2020-04-03 07:05:00|30080|30060|30074.5|30054.5|30080|30060|30073|30053|5
1585897800000|2020-04-03 07:10:00|30076|30056|30083|30063|30084.5|30064.5|30076|30056|19
1585898100000|2020-04-03 07:15:00|30084|30064|30087|30067|30087|30067|30083|30063|11
1585898400000|2020-04-03 07:20:00|30086.5|30066.5|30088|30068|30090.5|30070.5|30086.5|30066.5|14
1585898700000|2020-04-03 07:25:00|30091|30071|30091.5|30071.5|30092|30072|30090.5|30070.5|5
1585899000000|2020-04-03 07:30:00|30093.5|30073.5|30092|30072|30093.5|30073.5|30089|30069|4
1585899300000|2020-04-03 07:35:00|30087|30067|30087|30067|30087|30067|30087|30067|1
1585899600000|2020-04-03 07:40:00|30082|30062|30077|30057|30082|30062|30077|30057|2
1585899900000|2020-04-03 07:45:00|30082|30062|30082|30062|30085|30065|30082|30062|3
1585900200000|2020-04-03 07:50:00|30077|30057|30092|30072|30092|30072|30077|30057|5
1585900500000|2020-04-03 07:55:00|30095|30075|30092|30072|30095|30075|30092|30072|2
1585901100000|2020-04-03 08:05:00|30082|30062|30087|30067|30087|30067|30082|30062|2
1585901400000|2020-04-03 08:10:00|30085|30065|30084|30064|30085|30065|30084|30064|2
1585902000000|2020-04-03 08:20:00|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|30097.5|30047.5|1
1585902300000|2020-04-03 08:25:00|30104.5|30054.5|30124.5|30074.5|30129.5|30079.5|30104.5|30054.5|5
1585902900000|2020-04-03 08:35:00|30132|30082|30122|30072|30132|30082|30122|30072|2
1585903200000|2020-04-03 08:40:00|30132|30082|30113.5|30063.5|30132|30089|30109|30062|5
1585903500000|2020-04-03 08:45:00|30121.5|30071.5|30119.5|30069.5|30121.5|30071.5|30119.5|30069.5|2
1585903800000|2020-04-03 08:50:00|30121.5|30071.5|30119.5|30069.5|30121.5|30071.5|30119.5|30069.5|2
1585904100000|2020-04-03 08:55:00|30121.5|30071.5|30118.5|30068.5|30124.5|30074.5|30118.5|30068.5|5
1585904400000|2020-04-03 09:00:00|30121|30071|30128.5|30078.5|30128.5|30078.5|30121|30071|2
1585905300000|2020-04-03 09:15:00|30126.5|30076.5|30128.5|30078.5|30136.5|30086.5|30126.5|30076.5|5
1585905600000|2020-04-03 09:20:00|30133.5|30083.5|30141.5|30091.5|30141.5|30091.5|30133.5|30083.5|2
1585905900000|2020-04-03 09:25:00|30136.5|30086.5|30128.5|30078.5|30138.5|30088.5|30128.5|30078.5|6
1585906200000|2020-04-03 09:30:00|30123.5|30073.5|30133.5|30083.5|30133.5|30083.5|30123.5|30073.5|4
1585906800000|2020-04-03 09:40:00|30128.5|30078.5|30128.5|30078.5|30128.5|30078.5|30128.5|30078.5|1
1585907100000|2020-04-03 09:45:00|30123.5|30073.5|30123.5|30073.5|30123.5|30073.5|30123.5|30073.5|1
1585907400000|2020-04-03 09:50:00|30121.5|30071.5|30121.5|30071.5|30127.5|30077.5|30121.5|30071.5|3
1585907700000|2020-04-03 09:55:00|30123.5|30073.5|30118.8|30068.8|30123.5|30073.5|30118.5|30068.5|3
1585908000000|2020-04-03 10:00:00|30103.8|30083.8|30109|30089|30110.3|30090.3|30101.5|30081.5|19
1585910100000|2020-04-03 10:35:00|30110|30090|30109|30089|30110|30090|30109|30089|2
1585911000000|2020-04-03 10:50:00|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|30106.5|30086.5|1
1585911300000|2020-04-03 10:55:00|30121.5|30071.5|30119|30069|30121.5|30071.5|30119|30069|2
1585911600000|2020-04-03 11:00:00|30121.5|30071.5|30121.5|30071.5|30121.5|30071.5|30121.5|30071.5|1
1585912200000|2020-04-03 11:10:00|30124|30074|30124|30074|30124|30074|30124|30074|1
1585912800000|2020-04-03 11:20:00|30126.5|30076.5|30126.5|30076.5|30126.5|30076.5|30126.5|30076.5|1
1585913400000|2020-04-03 11:30:00|30129|30079|30129|30079|30129|30079|30129|30079|1
1585914000000|2020-04-03 11:40:00|30134|30084|30134|30084|30134|30084|30134|30084|1
1585914900000|2020-04-03 11:55:00|30136.4|30086.4|30134|30084|30136.4|30086.4|30134|30084|2
1585915800000|2020-04-03 12:10:00|30136.4|30086.4|30139|30089|30139.2|30089.2|30129|30079|6
1585916100000|2020-04-03 12:15:00|30139.2|30089.2|30142.7|30092.7|30152.1|30102.1|30139.2|30089.2|16
1585916400000|2020-04-03 12:20:00|30141.7|30091.7|30151.2|30101.2|30152.6|30102.6|30139|30089|10
1585916700000|2020-04-03 12:25:00|30149.2|30099.2|30127.9|30104.9|30150.2|30114.2|30127.9|30099.2|10
1585917000000|2020-04-03 12:30:00|30124.7|30101.7|30154|30104|30158.5|30111.5|30124.7|30099|6
1585917300000|2020-04-03 12:35:00|30146.5|30096.5|30136.5|30086.5|30146.5|30096.5|30118.4|30068.4|7
1585918500000|2020-04-03 12:55:00|30137.4|30087.4|30148.2|30098.2|30151.4|30101.4|30137.4|30087.4|7
1585918800000|2020-04-03 13:00:00|30148.9|30098.9|30161.5|30111.5|30161.5|30111.5|30139.4|30089.4|7
1585920300000|2020-04-03 13:25:00|30157|30107|30161.5|30111.5|30161.5|30111.5|30157|30107|7
1585921200000|2020-04-03 13:40:00|30161|30111|30144.5|30094.5|30161|30111|30130.3|30094.5|4
1585921500000|2020-04-03 13:45:00|30149.4|30099.4|30154.4|30104.4|30154.4|30104.4|30149.4|30099.4|2
1585922100000|2020-04-03 13:55:00|30154|30104|30128.4|30105.4|30154|30105.4|30119|30084|13
1585922400000|2020-04-03 14:00:00|30143.3|30093.3|30136.5|30086.5|30143.3|30093.3|30132.2|30082.2|8
1585922700000|2020-04-03 14:05:00|30139|30089|30139|30089|30139|30089|30139|30089|1
1585923000000|2020-04-03 14:10:00|30141.5|30091.5|30144|30094|30144|30094|30141.5|30091.5|2
1585923300000|2020-04-03 14:15:00|30146.5|30096.5|30147.3|30097.3|30147.3|30097.3|30146.5|30096.5|3
1585923600000|2020-04-03 14:20:00|30146.7|30096.7|30147.2|30097.2|30154|30104|30146.7|30096.7|4
1585923900000|2020-04-03 14:25:00|30129.7|30109.7|30146.5|30096.5|30146.5|30109.7|30129.7|30091.5|3
1585924200000|2020-04-03 14:30:00|30149|30099|30151.5|30101.5|30151.5|30101.5|30149|30099|2
1585925100000|2020-04-03 14:45:00|30152.5|30102.5|30152.5|30102.5|30152.5|30102.5|30152.5|30102.5|1
1585925400000|2020-04-03 14:50:00|30155|30105|30120.9|30100.9|30155|30105|30120|30100|5
1585926000000|2020-04-03 15:00:00|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|30120.9|30100.9|5
1585926300000|2020-04-03 15:05:00|30122.5|30102.5|30140|30120|30140|30120|30122.5|30102.5|3
1585926900000|2020-04-03 15:15:00|30142|30122|30142|30122|30142|30122|30142|30122|1
1585927200000|2020-04-03 15:20:00|30139|30119|30142|30122|30144|30124|30139|30119|7
1585927500000|2020-04-03 15:25:00|30144|30124|30144|30124|30144|30124|30144|30124|1
1585928100000|2020-04-03 15:35:00|30144.2|30124.2|30144|30124|30144.2|30124.2|30144|30124|2
1585928700000|2020-04-03 15:45:00|30142.5|30122.5|30144|30124|30147|30127|30142.5|30122.5|8
1585929000000|2020-04-03 15:50:00|30144.5|30124.5|30152.5|30132.5|30158.5|30138.5|30144.5|30124.5|10
1585929300000|2020-04-03 15:55:00|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|1
1585929600000|2020-04-03 16:00:00|30169|30119|30169|30119|30169|30119|30169|30119|1
1585929900000|2020-04-03 16:05:00|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|30168.5|30118.5|1
1585930500000|2020-04-03 16:15:00|30169|30119|30186|30136|30186.5|30147.9|30167.9|30119|4
1585930800000|2020-04-03 16:20:00|30186.5|30136.5|30171|30121|30186.5|30138.5|30158|30121|7
1585931100000|2020-04-03 16:25:00|30171.2|30121.2|30171|30121|30173.8|30123.8|30169.5|30119.5|11
1585931400000|2020-04-03 16:30:00|30170.5|30120.5|30166.5|30116.5|30170.5|30120.5|30165|30115|4
1585931700000|2020-04-03 16:35:00|30165.5|30115.5|30160.5|30110.5|30165.5|30115.5|30160.5|30110.5|4
1585932600000|2020-04-03 16:50:00|30164|30114|30164|30114|30164|30114|30164|30114|1
1585933200000|2020-04-03 17:00:00|30163.5|30113.5|30161|30111|30163.5|30113.5|30161|30111|3
1585933500000|2020-04-03 17:05:00|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|30160.5|30110.5|1
1585934100000|2020-04-03 17:15:00|30159.7|30109.7|30157.9|30107.9|30159.7|30109.7|30157.9|30107.9|6
1585934400000|2020-04-03 17:20:00|30159.5|30109.5|30159.7|30109.7|30159.7|30109.7|30159.5|30109.5|2
1585934700000|2020-04-03 17:25:00|30161.5|30111.5|30161.5|30111.5|30161.5|30111.5|30161.5|30111.5|1
1585935000000|2020-04-03 17:30:00|30164.5|30114.5|30166.5|30116.5|30166.5|30116.5|30164.5|30114.5|2
1585935300000|2020-04-03 17:35:00|30166.9|30116.9|30169.7|30119.7|30169.7|30119.7|30166.9|30116.9|3
1585935600000|2020-04-03 17:40:00|30169.5|30119.5|30164.5|30114.5|30169.5|30119.5|30159.6|30109.6|9
1585935900000|2020-04-03 17:45:00|30162.2|30112.2|30161.5|30111.5|30162.2|30112.2|30161.5|30111.5|2
1585936500000|2020-04-03 17:55:00|30164.5|30114.5|30164.7|30114.7|30164.7|30114.7|30164.5|30114.5|2
1585936800000|2020-04-03 18:00:00|30162.2|30112.2|30164.5|30114.5|30164.5|30114.5|30156.5|30106.5|5
1585937100000|2020-04-03 18:05:00|30159.4|30109.4|30164.7|30114.7|30164.7|30114.7|30158.4|30108.4|4
1585938000000|2020-04-03 18:20:00|30164.5|30114.5|30158.4|30108.4|30164.7|30114.7|30157.8|30107.8|5
1585938300000|2020-04-03 18:25:00|30156.5|30106.5|30156.5|30106.5|30159.5|30109.5|30156.5|30106.5|3
1585938900000|2020-04-03 18:35:00|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|30149.5|30099.5|1
1585942800000|2020-04-03 19:40:00|30141.5|30091.5|30149.5|30099.5|30149.5|30099.5|30141.5|30091.5|2
1585943400000|2020-04-03 19:50:00|30146.5|30096.5|30149.5|30099.5|30149.5|30099.5|30136.5|30086.5|6
1586140200000|2020-04-06 02:30:00|30138.5|30118.5|30140|30120|30144.5|30124.5|30138.5|30118.5|9
1586140500000|2020-04-06 02:35:00|30140.5|30120.5|30134.5|30114.5|30142.5|30122.5|30132.5|30112.5|14
1586140800000|2020-04-06 02:40:00|30135.5|30115.5|30142.5|30122.5|30144.5|30124.5|30134.5|30114.5|42
1586141100000|2020-04-06 02:45:00|30144|30124|30145.5|30125.5|30150|30130|30141.5|30121.5|18
1586141400000|2020-04-06 02:50:00|30149|30129|30144|30124|30154.3|30134.3|30142.5|30122.5|25
1586141700000|2020-04-06 02:55:00|30144.5|30124.5|30142.5|30122.5|30144.5|30124.5|30138.5|30118.5|14
1586142000000|2020-04-06 03:00:00|30142|30122|30134.5|30114.5|30143|30123|30125.5|30105.5|25
1586142300000|2020-04-06 03:05:00|30136.5|30116.5|30121|30101|30141.5|30121.5|30117.5|30097.5|43
1586142600000|2020-04-06 03:10:00|30123|30103|30117|30097|30125.2|30105.2|30117|30097|25
1586142900000|2020-04-06 03:15:00|30116|30096|30120|30100|30120|30100|30105.5|30085.5|25
1586143200000|2020-04-06 03:20:00|30121.2|30101.2|30125|30105|30141.5|30107.5|30121.2|30088.5|23
1586143500000|2020-04-06 03:25:00|30125.3|30105.3|30127|30107|30127|30107|30122.8|30102.8|27
1586143800000|2020-04-06 03:30:00|30126.5|30106.5|30125.3|30105.3|30130.2|30110.2|30125|30105|21
1586144100000|2020-04-06 03:35:00|30126|30106|30129.5|30109.5|30130.5|30110.5|30125.3|30105.3|10
1586144400000|2020-04-06 03:40:00|30129|30109|30132|30112|30132|30112|30128|30108|8
1586144700000|2020-04-06 03:45:00|30131.5|30111.5|30132.5|30112.5|30133|30113|30129|30109|10
1586145000000|2020-04-06 03:50:00|30133|30113|30151.5|30101.5|30151.5|30117|30132.5|30101|18
1586145300000|2020-04-06 03:55:00|30151|30101|30145.8|30095.8|30152|30102|30145.8|30095.8|10
1586145600000|2020-04-06 04:00:00|30145.3|30095.3|30144.5|30094.5|30145.3|30095.3|30143|30093|9
1586145900000|2020-04-06 04:05:00|30146|30096|30135|30115|30148|30115.3|30134|30094.5|10
1586146200000|2020-04-06 04:10:00|30134.5|30114.5|30133|30113|30134.5|30114.5|30129.8|30109.8|13
1586146500000|2020-04-06 04:15:00|30133.5|30113.5|30135|30115|30135.5|30115.5|30132.3|30112.3|13
1586146800000|2020-04-06 04:20:00|30134|30114|30127.8|30107.8|30134|30114|30126.8|30106.8|20
1586147100000|2020-04-06 04:25:00|30134|30084|30138.5|30088.5|30138.5|30088.5|30134|30084|7
1586147400000|2020-04-06 04:30:00|30125|30105|30124.5|30104.5|30125.3|30105.3|30123|30103|8
1586147700000|2020-04-06 04:35:00|30123.5|30103.5|30123.5|30103.5|30125.8|30105.8|30123|30103|7
1586149200000|2020-04-06 05:00:00|30137.5|30087.5|30121.3|30101.3|30137.5|30101.3|30120.3|30086|5
1586149500000|2020-04-06 05:05:00|30121.8|30101.8|30121.5|30101.5|30121.8|30101.8|30121.5|30101.5|2
1586149800000|2020-04-06 05:10:00|30121|30101|30120.5|30100.5|30121|30101|30120.5|30100.5|2
1586150100000|2020-04-06 05:15:00|30121|30101|30124|30104|30124.5|30104.5|30121|30101|7
1586150400000|2020-04-06 05:20:00|30124.5|30104.5|30117.8|30097.8|30137.5|30105|30117.8|30087.5|10
1586150700000|2020-04-06 05:25:00|30117.3|30097.3|30116.7|30096.7|30140|30103.5|30116.2|30080.7|16
1586151000000|2020-04-06 05:30:00|30138.5|30088.5|30137.8|30087.8|30138.5|30088.5|30137.8|30087.8|4
1586151300000|2020-04-06 05:35:00|30136.5|30086.5|30117.2|30097.2|30137|30097.2|30116.2|30080.4|8
1586151600000|2020-04-06 05:40:00|30116.7|30096.7|30098.8|30078.8|30116.7|30096.7|30096.9|30061.5|29
1586151900000|2020-04-06 05:45:00|30098.3|30078.3|30103.5|30083.5|30106|30086|30088.6|30068.6|39
1586152200000|2020-04-06 05:50:00|30117.5|30067.5|30100.3|30080.3|30118.5|30080.3|30100|30063.5|7
1586152500000|2020-04-06 05:55:00|30100.8|30080.8|30101.8|30081.8|30104.7|30084.7|30100.8|30080.8|12
1586152800000|2020-04-06 06:00:00|30101.3|30081.3|30085.7|30065.7|30101.3|30081.3|30084.8|30064.8|14
1586153100000|2020-04-06 06:05:00|30085.4|30065.4|30080.8|30060.8|30096.5|30065.8|30072.8|30046.5|25
1586153400000|2020-04-06 06:10:00|30080|30060|30108|30058|30110.5|30070.5|30077.8|30055.5|26
1586153700000|2020-04-06 06:15:00|30094.5|30074.5|30090|30070|30095|30075|30082.8|30062.8|37
1586154000000|2020-04-06 06:20:00|30090.5|30070.5|30091|30071|30092.5|30072.5|30081|30061|33
1586154300000|2020-04-06 06:25:00|30092.5|30072.5|30095.5|30075.5|30095.5|30075.5|30090.5|30070.5|15
1586154600000|2020-04-06 06:30:00|30099.5|30079.5|30101|30081|30101|30081|30095.5|30075.5|7
1586154900000|2020-04-06 06:35:00|30100.5|30080.5|30092|30072|30100.5|30080.5|30092|30072|13
1586155200000|2020-04-06 06:40:00|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|30092.5|30072.5|1
1586155500000|2020-04-06 06:45:00|30091.5|30071.5|30094.3|30074.3|30095.3|30075.3|30087|30067|13
1586155800000|2020-04-06 06:50:00|30095|30075|30109.5|30089.5|30124.5|30089.5|30091.6|30071|36
1586156100000|2020-04-06 06:55:00|30126.3|30076.3|30103|30083|30126.5|30086.5|30103|30072|19
1586156400000|2020-04-06 07:00:00|30103.5|30083.5|30101.5|30081.5|30108|30088|30101|30081|25
1586156700000|2020-04-06 07:05:00|30101|30081|30095.5|30075.5|30101|30081|30094.5|30074.5|31
1586157000000|2020-04-06 07:10:00|30095|30075|30091|30071|30095.5|30075.5|30091|30071|3
1586157300000|2020-04-06 07:15:00|30090.5|30070.5|30093|30073|30096|30076|30090.5|30070.5|21
1586157600000|2020-04-06 07:20:00|30091.5|30071.5|30093.5|30073.5|30097|30077|30085|30065|30
1586157900000|2020-04-06 07:25:00|30094|30074|30106.5|30056.5|30111.5|30074|30093.5|30056|28
1586158200000|2020-04-06 07:30:00|30094|30074|30107.5|30057.5|30110|30074|30091|30052.8|15
1586158500000|2020-04-06 07:35:00|30110|30060|30105|30055|30110|30060|30102.8|30052.8|8
1586158800000|2020-04-06 07:40:00|30102.5|30052.5|30105|30055|30109.5|30059.5|30102.5|30052.5|5
1586159100000|2020-04-06 07:45:00|30107.5|30057.5|30105|30055|30107.5|30057.5|30105|30055|2
1586159400000|2020-04-06 07:50:00|30107.8|30057.8|30105|30055|30107.8|30057.8|30105|30055|2
1586159700000|2020-04-06 07:55:00|30102.5|30052.5|30105|30055|30107.8|30057.8|30102.5|30052.5|4
1586160000000|2020-04-06 08:00:00|30107.8|30057.8|30117.5|30067.5|30122.2|30072.2|30101.9|30051.9|11
1586160300000|2020-04-06 08:05:00|30121.6|30071.6|30120|30070|30122.8|30072.8|30117.5|30067.5|7
1586160600000|2020-04-06 08:10:00|30122.5|30072.5|30130|30080|30130|30080|30122.5|30072.5|9
1586160900000|2020-04-06 08:15:00|30137.5|30087.5|30122.8|30072.8|30137.5|30087.5|30122.8|30072.8|4
1586161200000|2020-04-06 08:20:00|30122.1|30072.1|30125|30075|30127.5|30077.5|30122.1|30072.1|4
1586161500000|2020-04-06 08:25:00|30127.5|30077.5|30127.5|30077.5|30128.9|30078.9|30127.5|30077.5|3
1586161800000|2020-04-06 08:30:00|30128.9|30078.9|30128.9|30078.9|30128.9|30078.9|30128.9|30078.9|1
1586162100000|2020-04-06 08:35:00|30127.5|30077.5|30143.5|30093.5|30145.3|30095.3|30127.5|30077.5|13
1586162400000|2020-04-06 08:40:00|30143|30093|30139.2|30089.2|30151|30101|30139.2|30089.2|24
1586162700000|2020-04-06 08:45:00|30140.6|30090.6|30142.1|30092.1|30144.6|30094.6|30139.2|30089.2|15
1586163000000|2020-04-06 08:50:00|30147.1|30097.1|30135|30085|30147.1|30097.1|30135|30085|8
1586163300000|2020-04-06 08:55:00|30137.8|30087.8|30127.8|30077.8|30137.8|30087.8|30127.8|30077.8|4
1586163600000|2020-04-06 09:00:00|30122.8|30072.8|30125|30075|30127.5|30077.5|30122.1|30072.1|9
1586163900000|2020-04-06 09:05:00|30121.1|30071.1|30125|30075|30125|30075|30121.1|30071.1|3
1586164200000|2020-04-06 09:10:00|30124.7|30074.7|30125|30075|30125|30075|30124.7|30074.7|2
1586164500000|2020-04-06 09:15:00|30122.5|30072.5|30127.8|30077.8|30135|30085|30122.5|30072.5|14
1586164800000|2020-04-06 09:20:00|30127.5|30077.5|30135|30085|30135|30085|30127.5|30077.5|8
1586165100000|2020-04-06 09:25:00|30133.5|30083.5|30125.5|30075.5|30135|30085|30125.5|30075.5|6
1586165400000|2020-04-06 09:30:00|30122.5|30072.5|30125|30075|30125|30075|30122.5|30072.5|2
1586166000000|2020-04-06 09:40:00|30124.5|30074.5|30125|30075|30125|30075|30122.2|30072.2|5
1586166300000|2020-04-06 09:45:00|30124.5|30074.5|30124.5|30074.5|30124.5|30074.5|30124.5|30074.5|1
1586166600000|2020-04-06 09:50:00|30125|30075|30120|30070|30125|30075|30120|30070|2
1586166900000|2020-04-06 09:55:00|30124.5|30074.5|30120.5|30070.5|30124.5|30074.5|30120.5|30070.5|2
1586167200000|2020-04-06 10:00:00|30123|30073|30123|30073|30123|30073|30123|30073|1
1586167800000|2020-04-06 10:10:00|30125.5|30075.5|30120.5|30070.5|30132.3|30082.3|30120.4|30070.4|9
1586168100000|2020-04-06 10:15:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586168400000|2020-04-06 10:20:00|30120|30070|30120|30070|30120|30070|30120|30070|1
1586169300000|2020-04-06 10:35:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1586169900000|2020-04-06 10:45:00|30120.4|30070.4|30124.5|30074.5|30124.5|30074.5|30120.4|30070.4|5
1586170200000|2020-04-06 10:50:00|30122.8|30072.8|30122.8|30072.8|30122.8|30072.8|30122.8|30072.8|1
1586170500000|2020-04-06 10:55:00|30120|30070|30122.5|30072.5|30122.5|30072.5|30120|30070|4
1586170800000|2020-04-06 11:00:00|30121.1|30071.1|30127.5|30077.5|30127.5|30077.5|30121.1|30071.1|3
1586171400000|2020-04-06 11:10:00|30125|30075|30125|30075|30125|30075|30122.6|30072.6|3
1586171700000|2020-04-06 11:15:00|30120|30070|30120|30070|30120|30070|30120|30070|1
1586172000000|2020-04-06 11:20:00|30119.7|30069.7|30119.7|30069.7|30119.7|30069.7|30119.7|30069.7|1
1586172300000|2020-04-06 11:25:00|30120|30070|30122.5|30072.5|30122.5|30072.5|30120|30070|2
1586172900000|2020-04-06 11:35:00|30121.1|30071.1|30117.5|30067.5|30121.1|30071.1|30117.5|30067.5|3
1586173800000|2020-04-06 11:50:00|30120|30070|30117.6|30067.6|30120|30070|30117.6|30067.6|8
1586175000000|2020-04-06 12:10:00|30117.8|30067.8|30130|30080|30130|30080|30117.8|30067.8|2
1586175300000|2020-04-06 12:15:00|30135|30085|30135|30085|30140|30090|30135|30085|3
1586175600000|2020-04-06 12:20:00|30140.5|30090.5|30135|30085|30140.5|30090.5|30135|30085|2
1586175900000|2020-04-06 12:25:00|30142.8|30092.8|30140|30090|30142.8|30092.8|30140|30090|2
1586176200000|2020-04-06 12:30:00|30137.5|30087.5|30137.5|30087.5|30140|30090|30135|30085|4
1586177100000|2020-04-06 12:45:00|30135|30085|30135|30085|30135|30085|30135|30085|1
1586177400000|2020-04-06 12:50:00|30132.5|30082.5|30127.2|30077.2|30132.5|30082.5|30127.2|30077.2|4
1586177700000|2020-04-06 12:55:00|30130|30080|30132.8|30082.8|30132.8|30082.8|30130|30080|2
1586178000000|2020-04-06 13:00:00|30132.5|30082.5|30130|30080|30132.5|30082.5|30130|30080|2
1586178600000|2020-04-06 13:10:00|30127.5|30077.5|30122.5|30072.5|30127.5|30077.5|30120|30070|3
1586179200000|2020-04-06 13:20:00|30125|30075|30125|30075|30125|30075|30125|30075|1
1586179500000|2020-04-06 13:25:00|30123.5|30073.5|30125|30075|30125|30075|30122.5|30072.5|5
1586179800000|2020-04-06 13:30:00|30130|30080|30142.5|30092.5|30142.5|30092.5|30130|30080|4
1586180100000|2020-04-06 13:35:00|30145|30095|30140|30090|30145|30095|30140|30090|3
1586180400000|2020-04-06 13:40:00|30141.3|30091.3|30138|30088|30141.3|30091.3|30138|30088|2
1586180700000|2020-04-06 13:45:00|30135.8|30085.8|30140.3|30090.3|30144|30103.3|30123.3|30085.8|5
1586181000000|2020-04-06 13:50:00|30140|30090|30132.5|30082.5|30140|30090|30128.8|30078.8|10
1586182200000|2020-04-06 14:10:00|30130|30080|30129.8|30079.8|30132.5|30082.5|30129.8|30079.8|4
1586182500000|2020-04-06 14:15:00|30130|30080|30130|30080|30131.5|30081.5|30129.3|30079.3|7
1586182800000|2020-04-06 14:20:00|30127.5|30077.5|30124.3|30074.3|30127.5|30077.5|30123.3|30073.3|5
1586183100000|2020-04-06 14:25:00|30125|30075|30130|30080|30131.3|30081.3|30125|30075|8
1586183400000|2020-04-06 14:30:00|30132.5|30082.5|30132.5|30082.5|30132.5|30082.5|30132.5|30082.5|1
1586184300000|2020-04-06 14:45:00|30137.2|30087.2|30135|30085|30137.2|30087.2|30132.6|30082.6|6
1586184900000|2020-04-06 14:55:00|30135.8|30085.8|30137.5|30087.5|30137.5|30087.5|30135.8|30085.8|2
1586185500000|2020-04-06 15:05:00|30136|30086|30135|30085|30137|30087|30132.5|30082.5|5
1586185800000|2020-04-06 15:10:00|30137|30087|30126.7|30076.7|30137|30092.7|30111.7|30067.5|11
1586186100000|2020-04-06 15:15:00|30127.2|30077.2|30141.8|30091.8|30143.3|30097.5|30117.5|30077.2|8
1586186400000|2020-04-06 15:20:00|30141.3|30091.3|30141.3|30091.3|30141.3|30091.3|30141.3|30091.3|1
1586186700000|2020-04-06 15:25:00|30140.8|30090.8|30135|30085|30140.8|30090.8|30132.5|30082.5|7
1586187000000|2020-04-06 15:30:00|30130|30080|30130|30080|30130|30080|30130|30080|1
1586187300000|2020-04-06 15:35:00|30127.5|30077.5|30130.7|30080.7|30135.4|30085.4|30125|30075|8
1586187600000|2020-04-06 15:40:00|30120.9|30070.9|30131.3|30081.3|30131.3|30081.3|30120.6|30070.6|10
1586187900000|2020-04-06 15:45:00|30117.3|30097.3|30135.4|30085.4|30142.6|30107.6|30117.3|30085.2|14
1586188200000|2020-04-06 15:50:00|30135.2|30085.2|30131.9|30081.9|30135.2|30085.2|30131.9|30081.9|3
1586188500000|2020-04-06 15:55:00|30132.4|30082.4|30125.4|30075.4|30132.9|30082.9|30125.4|30075.4|8
1586188800000|2020-04-06 16:00:00|30125.8|30075.8|30125.4|30075.4|30125.8|30075.8|30125.4|30075.4|2
1586189400000|2020-04-06 16:10:00|30124.7|30074.7|30124.7|30074.7|30124.7|30074.7|30124.7|30074.7|1
1586190000000|2020-04-06 16:20:00|30125.4|30075.4|30127.9|30077.9|30127.9|30077.9|30125.4|30075.4|2
1586190600000|2020-04-06 16:30:00|30127.7|30077.7|30127.7|30077.7|30127.7|30077.7|30127.7|30077.7|1
1586191800000|2020-04-06 16:50:00|30127.9|30077.9|30127.9|30077.9|30127.9|30077.9|30127.9|30077.9|1
1586192100000|2020-04-06 16:55:00|30125.4|30075.4|30118|30068|30125.4|30075.4|30118|30068|4
1586192400000|2020-04-06 17:00:00|30116.6|30066.6|30112.9|30062.9|30116.6|30077.9|30097.9|30060.7|11
1586192700000|2020-04-06 17:05:00|30115.4|30065.4|30115.4|30065.4|30115.4|30065.4|30115.4|30065.4|1
1586194200000|2020-04-06 17:30:00|30117.7|30067.7|30115.4|30065.4|30117.9|30067.9|30115.4|30065.4|4
1586194500000|2020-04-06 17:35:00|30112.9|30062.9|30115.4|30065.4|30115.4|30065.4|30111.2|30061.2|8
1586195100000|2020-04-06 17:45:00|30112.9|30062.9|30110.4|30060.4|30112.9|30062.9|30110.4|30060.4|6
1586196000000|2020-04-06 18:00:00|30110|30060|30110|30060|30110|30060|30110|30060|1
1586196300000|2020-04-06 18:05:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586199000000|2020-04-06 18:50:00|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|1
1586199300000|2020-04-06 18:55:00|30111.2|30061.2|30112.5|30062.5|30112.5|30062.5|30111.2|30061.2|2
1586199600000|2020-04-06 19:00:00|30108|30058|30110|30060|30110|30060|30108|30058|5
1586199900000|2020-04-06 19:05:00|30107.5|30057.5|30107.5|30057.5|30107.5|30057.5|30107.5|30057.5|1
1586200200000|2020-04-06 19:10:00|30109.5|30059.5|30112.5|30062.5|30112.5|30062.5|30109.5|30059.5|6
1586200500000|2020-04-06 19:15:00|30115|30065|30115|30065|30115|30065|30115|30065|1
1586200800000|2020-04-06 19:20:00|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|30112.5|30062.5|1
1586201100000|2020-04-06 19:25:00|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|1
1586202600000|2020-04-06 19:50:00|30118.9|30068.9|30118.9|30068.9|30118.9|30068.9|30117.6|30067.6|3
1586202900000|2020-04-06 19:55:00|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|30113.9|30063.9|1
1586226600000|2020-04-07 02:30:00|30050|30030|30050|30030|30050.5|30030.5|30049.5|30029.5|7
1586226900000|2020-04-07 02:35:00|30049.5|30029.5|30049|30029|30050|30030|30046.3|30026.3|11
1586227200000|2020-04-07 02:40:00|30048|30028|30047|30027|30051.5|30031.5|30047|30027|24
1586227500000|2020-04-07 02:45:00|30046|30026|30048.5|30028.5|30049.5|30029.5|30044.5|30024.5|19
1586227800000|2020-04-07 02:50:00|30049|30029|30051.5|30031.5|30052.5|30032.5|30045|30025|29
1586228100000|2020-04-07 02:55:00|30051|30031|30045|30025|30051.5|30031.5|30045|30025|15
1586228400000|2020-04-07 03:00:00|30044.5|30024.5|30042.5|30022.5|30045|30025|30039.5|30019.5|17
1586228700000|2020-04-07 03:05:00|30043|30023|30042|30022|30043|30023|30041|30021|9
1586229000000|2020-04-07 03:10:00|30041.5|30021.5|30042|30022|30042|30022|30041.5|30021.5|2
1586229300000|2020-04-07 03:15:00|30042.5|30022.5|30044|30024|30044|30024|30042.5|30022.5|8
1586229600000|2020-04-07 03:20:00|30044.5|30024.5|30043.5|30023.5|30045.5|30025.5|30043.5|30023.5|13
1586229900000|2020-04-07 03:25:00|30044|30024|30043.5|30023.5|30048.5|30028.5|30042.5|30022.5|6
1586230200000|2020-04-07 03:30:00|30044|30024|30044.5|30024.5|30045.5|30025.5|30043.5|30023.5|6
1586230500000|2020-04-07 03:35:00|30046.5|30026.5|30045.5|30025.5|30046.5|30026.5|30044.5|30024.5|4
1586230800000|2020-04-07 03:40:00|30047|30027|30048.5|30028.5|30050.5|30030.5|30047|30027|16
1586231100000|2020-04-07 03:45:00|30049.5|30029.5|30049.5|30029.5|30054.8|30034.8|30048.5|30028.5|24
1586231400000|2020-04-07 03:50:00|30050.5|30030.5|30050.5|30030.5|30059.5|30039.5|30048.5|30028.5|50
1586231700000|2020-04-07 03:55:00|30049|30029|30048.5|30028.5|30050.5|30030.5|30048.5|30028.5|8
1586232600000|2020-04-07 04:10:00|30050.3|30030.3|30048.5|30028.5|30052.6|30032.6|30048.5|30028.5|9
1586233200000|2020-04-07 04:20:00|30049|30029|30047.5|30027.5|30049.5|30029.5|30047.5|30027.5|4
1586233500000|2020-04-07 04:25:00|30046|30026|30048.2|30028.2|30048.2|30028.2|30046|30026|2
1586233800000|2020-04-07 04:30:00|30049.7|30029.7|30046.5|30026.5|30049.7|30029.7|30046|30026|6
1586234100000|2020-04-07 04:35:00|30048|30028|30038.5|30018.5|30048|30028|30036|30016|30
1586234400000|2020-04-07 04:40:00|30039.5|30019.5|30036.5|30016.5|30039.5|30019.5|30036.5|30016.5|6
1586234700000|2020-04-07 04:45:00|30037|30017|30036.5|30016.5|30038.5|30018.5|30035|30015|18
1586235000000|2020-04-07 04:50:00|30037|30017|30037|30017|30038.5|30018.5|30036.5|30016.5|7
1586235300000|2020-04-07 04:55:00|30036.5|30016.5|30034|30014|30036.5|30016.5|30034|30014|6
1586235600000|2020-04-07 05:00:00|30033.5|30013.5|30035.5|30015.5|30036|30016|30033|30013|12
1586235900000|2020-04-07 05:05:00|30035|30015|30035.5|30015.5|30035.5|30015.5|30035|30015|4
1586236200000|2020-04-07 05:10:00|30036|30016|30041.5|30021.5|30042|30022|30036|30016|32
1586236500000|2020-04-07 05:15:00|30042|30022|30037|30017|30042|30022|30036|30016|13
1586236800000|2020-04-07 05:20:00|30036.8|30016.8|30037|30017|30037|30017|30036|30016|9
1586237100000|2020-04-07 05:25:00|30037.5|30017.5|30037|30017|30039.5|30019.5|30036.5|30016.5|11
1586237400000|2020-04-07 05:30:00|30036|30016|30040|30020|30041|30021|30035|30015|16
1586237700000|2020-04-07 05:35:00|30037.5|30017.5|30033.5|30013.5|30037.5|30017.5|30033|30013|9
1586238000000|2020-04-07 05:40:00|30032.5|30012.5|30031.5|30011.5|30033.5|30013.5|30031.5|30011.5|9
1586238300000|2020-04-07 05:45:00|30031|30011|30026.8|30006.8|30031|30011|30026|30006|11
1586238600000|2020-04-07 05:50:00|30026|30006|30026.8|30006.8|30026.8|30006.8|30026|30006|3
1586238900000|2020-04-07 05:55:00|30028.3|30008.3|30031|30011|30031.5|30011.5|30027.5|30007.5|34
1586239200000|2020-04-07 06:00:00|30030.5|30010.5|30033.5|30013.5|30034|30014|30026.5|30006.5|15
1586239500000|2020-04-07 06:05:00|30034.5|30014.5|30030.5|30010.5|30034.5|30014.5|30027.5|30007.5|20
1586239800000|2020-04-07 06:10:00|30031|30011|30028.5|30008.5|30032|30012|30028.5|30008.5|8
1586240100000|2020-04-07 06:15:00|30029.5|30009.5|30028.5|30008.5|30029.5|30009.5|30027|30007|9
1586240400000|2020-04-07 06:20:00|30030.5|30010.5|30025.5|30005.5|30032|30012|30025.5|30005.5|19
1586240700000|2020-04-07 06:25:00|30025|30005|30033.3|30013.3|30034.5|30014.5|30024|30004|26
1586241000000|2020-04-07 06:30:00|30033.5|30013.5|30036|30016|30036|30016|30033|30013|11
1586241300000|2020-04-07 06:35:00|30036.5|30016.5|30026.5|30006.5|30036.5|30016.5|30025.5|30005.5|23
1586241600000|2020-04-07 06:40:00|30027|30007|30020.3|30000.3|30027|30007|30020.1|30000.1|18
1586241900000|2020-04-07 06:45:00|30020.5|30000.5|30014|29994|30022.5|30002.5|30013.6|29993.6|32
1586242200000|2020-04-07 06:50:00|30011.8|29991.8|30015|29995|30015|29995|30011.8|29991.8|20
1586242500000|2020-04-07 06:55:00|30014.5|29994.5|30013.1|29993.1|30017.8|29997.8|30012.8|29992.8|20
1586242800000|2020-04-07 07:00:00|30013.6|29993.6|30011.1|29991.1|30015.3|29995.3|30011.1|29991.1|12
1586243100000|2020-04-07 07:05:00|30012.5|29992.5|30008.9|29988.9|30015|29995|30007.5|29987.5|12
1586243400000|2020-04-07 07:10:00|30007.5|29987.5|29997.5|29977.5|30017.5|29987.5|29997.5|29967.5|12
1586243700000|2020-04-07 07:15:00|29992.7|29972.7|29997.8|29947.8|30009|29972.7|29987.1|29940|16
1586244000000|2020-04-07 07:20:00|29995|29945|30005|29955|30012.5|29962.5|29995|29945|12
1586244300000|2020-04-07 07:25:00|29997.7|29947.7|29992.5|29942.5|29997.7|29947.7|29992.5|29942.5|19
1586244600000|2020-04-07 07:30:00|29995|29945|30006.8|29956.8|30007.5|29957.5|29992.2|29942.2|17
1586244900000|2020-04-07 07:35:00|30005.3|29955.3|29999.1|29949.1|30005.3|29955.3|29993.1|29943.1|19
1586245200000|2020-04-07 07:40:00|29999.8|29949.8|29989.7|29939.7|30002.5|29952.5|29989.7|29939.7|14
1586245500000|2020-04-07 07:45:00|29990.2|29940.2|29999.7|29949.7|29999.7|29949.7|29990.2|29940.2|11
1586245800000|2020-04-07 07:50:00|29997.2|29947.2|29989.7|29939.7|29997.2|29947.2|29989.7|29939.7|4
1586246100000|2020-04-07 07:55:00|29985.8|29935.8|29974.5|29924.5|29987.5|29937.5|29966.1|29916.1|12
1586246400000|2020-04-07 08:00:00|29974.2|29924.2|29987.5|29937.5|29987.5|29937.5|29974.2|29924.2|4
1586246700000|2020-04-07 08:05:00|29982.5|29932.5|29977.7|29927.7|29988|29938|29977.7|29927.7|15
1586247000000|2020-04-07 08:10:00|29977.8|29927.8|29970|29920|29978.9|29928.9|29970|29920|7
1586247300000|2020-04-07 08:15:00|29965.5|29915.5|29972.5|29922.5|29972.5|29922.5|29959.6|29909.6|13
1586247600000|2020-04-07 08:20:00|29969.3|29919.3|29972.5|29922.5|29973.3|29923.3|29958.7|29908.7|13
1586248200000|2020-04-07 08:30:00|29975|29925|29990.1|29940.1|29992.3|29942.3|29972.5|29922.5|7
1586248500000|2020-04-07 08:35:00|29980|29930|29980|29930|29980|29930|29980|29930|1
1586248800000|2020-04-07 08:40:00|29982.5|29932.5|29980|29930|29982.5|29932.5|29980|29930|2
1586249100000|2020-04-07 08:45:00|29985.1|29935.1|29977.5|29927.5|29985.1|29935.1|29977.5|29927.5|2
1586249400000|2020-04-07 08:50:00|29982.3|29932.3|29972.7|29922.7|29984.4|29934.4|29972.7|29922.7|16
1586249700000|2020-04-07 08:55:00|29972.8|29922.8|29979.3|29929.3|29979.3|29929.3|29970|29920|5
1586250000000|2020-04-07 09:00:00|29986.3|29936.3|29985|29935|29990|29940|29985|29935|4
1586250300000|2020-04-07 09:05:00|29990|29940|29977.5|29927.5|29992.5|29942.5|29977.5|29927.5|16
1586250600000|2020-04-07 09:10:00|29980|29930|29975|29925|29980|29930|29972.7|29922.7|8
1586250900000|2020-04-07 09:15:00|29977.5|29927.5|29972.5|29922.5|29977.5|29927.5|29970|29920|6
1586251200000|2020-04-07 09:20:00|29967.7|29917.7|29970|29920|29970|29920|29967.7|29917.7|3
1586251500000|2020-04-07 09:25:00|29969.8|29919.8|29967.3|29917.3|29971|29921|29966|29916|23
1586251800000|2020-04-07 09:30:00|29968.8|29918.8|29967.3|29917.3|29971|29921|29966|29916|17
1586252100000|2020-04-07 09:35:00|29963|29913|29967.3|29917.3|29967.3|29917.3|29963|29913|2
1586252400000|2020-04-07 09:40:00|29968.8|29918.8|29972|29922|29976|29926|29967.3|29917.3|15
1586252700000|2020-04-07 09:45:00|29972.4|29922.4|29971|29921|29979.5|29929.5|29970|29920|23
1586253000000|2020-04-07 09:50:00|29969.5|29919.5|29966.7|29916.7|29969.5|29919.5|29966|29916|5
1586253300000|2020-04-07 09:55:00|29966|29916|29965.3|29915.3|29966|29916|29965.3|29915.3|2
1586253600000|2020-04-07 10:00:00|29963.8|29913.8|29944.3|29894.3|29964.2|29914.2|29944.3|29894.3|13
1586253900000|2020-04-07 10:05:00|29942.8|29892.8|29928.3|29878.3|29944.3|29894.3|29919.3|29869.3|18
1586254200000|2020-04-07 10:10:00|29927.3|29877.3|29933.3|29883.3|29934.7|29884.7|29926.8|29876.8|26
1586254500000|2020-04-07 10:15:00|29932.8|29882.8|29913.8|29863.8|29933.8|29883.8|29910|29860|21
1586254800000|2020-04-07 10:20:00|29913.3|29863.3|29913.3|29863.3|29920.1|29870.1|29913.3|29863.3|8
1586255100000|2020-04-07 10:25:00|29918.3|29868.3|29907.8|29857.8|29918.3|29868.3|29907.8|29857.8|19
1586255400000|2020-04-07 10:30:00|29900|29850|29897.8|29847.8|29900|29850|29897.8|29847.8|4
1586255700000|2020-04-07 10:35:00|29901.5|29851.5|29901.5|29851.5|29906.5|29856.5|29901.5|29851.5|26
1586256000000|2020-04-07 10:40:00|29901|29851|29897.4|29847.4|29904.7|29854.7|29897.4|29847.4|8
1586256300000|2020-04-07 10:45:00|29904.2|29854.2|29904.7|29854.7|29904.7|29854.7|29902.2|29852.2|3
1586256600000|2020-04-07 10:50:00|29912|29862|29909.7|29859.7|29912|29862|29909.7|29859.7|5
1586257200000|2020-04-07 11:00:00|29912.5|29862.5|29906.3|29883.3|29920.5|29883.5|29906.3|29862.5|5
1586257500000|2020-04-07 11:05:00|29911.3|29888.3|29911.3|29888.3|29911.3|29888.3|29911.3|29888.3|1
1586257800000|2020-04-07 11:10:00|29910.3|29887.3|29908.3|29885.3|29910.3|29887.3|29908.3|29885.3|3
1586258400000|2020-04-07 11:20:00|29913.2|29890.2|29926.7|29876.7|29926.7|29890.2|29913.2|29876.7|2
1586258700000|2020-04-07 11:25:00|29931.7|29881.7|29941.1|29918.1|29949.8|29918.1|29931.7|29881.7|6
1586259900000|2020-04-07 11:45:00|29941.5|29918.5|29961.7|29911.7|29961.7|29930.3|29941.5|29909|7
1586260200000|2020-04-07 11:50:00|29957.7|29907.7|29943.3|29920.3|29958|29920.3|29943.3|29907.7|3
1586260500000|2020-04-07 11:55:00|29943.2|29920.2|29980.8|29930.8|29985.2|29935.2|29943.2|29906.7|6
1586260800000|2020-04-07 12:00:00|29959.3|29909.3|29961.7|29911.7|29967.2|29930.3|29953.2|29909.3|7
1586261400000|2020-04-07 12:10:00|29959.2|29909.2|29957.2|29907.2|29959.2|29909.2|29957.2|29907.2|3
1586261700000|2020-04-07 12:15:00|29959.7|29909.7|29957.2|29907.2|29959.7|29909.7|29957.2|29907.2|2
1586262000000|2020-04-07 12:20:00|29942.4|29892.4|29952.2|29902.2|29954.7|29904.7|29942.4|29892.4|3
1586262300000|2020-04-07 12:25:00|29949.7|29899.7|29922.4|29872.4|29949.7|29899.7|29912.7|29872.4|7
1586262600000|2020-04-07 12:30:00|29927.2|29877.2|29929.7|29879.7|29932.2|29882.2|29927.2|29877.2|3
1586262900000|2020-04-07 12:35:00|29922.2|29872.2|29912.2|29862.2|29925.2|29875.2|29912.2|29862.2|12
1586263200000|2020-04-07 12:40:00|29917.2|29867.2|29914.7|29864.7|29917.2|29867.2|29914.7|29864.7|2
1586263500000|2020-04-07 12:45:00|29917.2|29867.2|29927.2|29877.2|29927.2|29877.2|29917.2|29867.2|5
1586263800000|2020-04-07 12:50:00|29924.7|29874.7|29924.7|29874.7|29924.7|29874.7|29924.7|29874.7|1
1586264100000|2020-04-07 12:55:00|29927.7|29877.7|29928.2|29878.2|29929.7|29879.7|29927.7|29877.7|5
1586264400000|2020-04-07 13:00:00|29927.2|29877.2|29933|29883|29933.5|29883.5|29927.2|29877.2|5
1586264700000|2020-04-07 13:05:00|29933.5|29883.5|29937.5|29887.5|29937.5|29904|29927|29883.5|3
1586265300000|2020-04-07 13:15:00|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|1
1586265600000|2020-04-07 13:20:00|29954.5|29904.5|29942.5|29892.5|29954.5|29904.5|29942.5|29892.5|3
1586265900000|2020-04-07 13:25:00|29943.3|29893.3|29942.5|29892.5|29943.3|29893.3|29942.5|29892.5|2
1586266500000|2020-04-07 13:35:00|29935.6|29885.6|29935.6|29885.6|29935.6|29885.6|29935.6|29885.6|1
1586266800000|2020-04-07 13:40:00|29935.1|29885.1|29940|29890|29940.1|29890.1|29935.1|29885.1|3
1586267100000|2020-04-07 13:45:00|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|29942.5|29892.5|1
1586267400000|2020-04-07 13:50:00|29942|29892|29932|29882|29942|29892|29932|29882|8
1586267700000|2020-04-07 13:55:00|29931.5|29881.5|29942|29892|29942|29892|29931.5|29881.5|4
1586268000000|2020-04-07 14:00:00|29941.5|29891.5|29931|29881|29942|29892|29931|29881|10
1586268300000|2020-04-07 14:05:00|29930.5|29880.5|29937.5|29887.5|29940|29890|29930.5|29880.5|8
1586268600000|2020-04-07 14:10:00|29938.8|29888.8|29939.3|29889.3|29940|29890|29938.8|29888.8|5
1586268900000|2020-04-07 14:15:00|29940|29890|29942.5|29892.5|29942.5|29892.5|29939.8|29889.8|17
1586269200000|2020-04-07 14:20:00|29940|29890|29947.5|29897.5|29951.8|29901.8|29940|29890|16
1586269500000|2020-04-07 14:25:00|29948.8|29898.8|29947.5|29897.5|29952.5|29902.5|29945|29895|8
1586269800000|2020-04-07 14:30:00|29952.5|29902.5|29942.5|29892.5|29952.5|29902.5|29940.3|29890.3|12
1586270100000|2020-04-07 14:35:00|29940.5|29890.5|29939.3|29889.3|29940.5|29890.5|29938.8|29888.8|6
1586270400000|2020-04-07 14:40:00|29939.8|29889.8|29947.5|29897.5|29948|29898|29939.8|29889.8|10
1586270700000|2020-04-07 14:45:00|29950|29900|29949.3|29899.3|29950|29900|29947.1|29897.1|6
1586271000000|2020-04-07 14:50:00|29948.3|29898.3|29957.5|29907.5|29957.5|29907.5|29946.5|29896.5|12
1586271300000|2020-04-07 14:55:00|29958|29908|29961.9|29911.9|29961.9|29911.9|29950.5|29900.5|20
1586271600000|2020-04-07 15:00:00|29961.4|29911.4|29954.3|29934.3|29967.2|29934.8|29949.1|29904.6|19
1586271900000|2020-04-07 15:05:00|29953.8|29933.8|29952|29902|29964.6|29933.8|29952|29902|15
1586272200000|2020-04-07 15:10:00|29952.1|29902.1|29937.6|29917.6|29953.4|29917.6|29936.1|29898.1|10
1586272500000|2020-04-07 15:15:00|29941.9|29921.9|29959.6|29909.6|29959.6|29925.9|29941.9|29908.1|6
1586272800000|2020-04-07 15:20:00|29960.4|29910.4|29960.4|29910.4|29960.9|29910.9|29960.4|29910.4|5
1586273100000|2020-04-07 15:25:00|29960.9|29910.9|29957.1|29907.1|29960.9|29910.9|29957|29907|11
1586273400000|2020-04-07 15:30:00|29952.9|29902.9|29950.9|29900.9|29952.9|29902.9|29950.9|29900.9|2
1586273700000|2020-04-07 15:35:00|29954.1|29904.1|29950.8|29900.8|29954.1|29918.8|29935.9|29897.5|12
1586274300000|2020-04-07 15:45:00|29957.5|29907.5|29956.5|29906.5|29957.5|29913.8|29933.1|29898.1|7
1586274600000|2020-04-07 15:50:00|29956|29906|29960|29910|29960|29910|29956|29906|3
1586275200000|2020-04-07 16:00:00|29937.6|29917.6|29956.5|29906.5|29956.5|29917.6|29937.1|29906|6
1586275500000|2020-04-07 16:05:00|29956|29906|29955.8|29905.8|29956.3|29906.3|29955.8|29905.8|3
1586275800000|2020-04-07 16:10:00|29955.3|29905.3|29954.8|29904.8|29955.3|29905.3|29952.8|29902.8|6
1586276700000|2020-04-07 16:25:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1586277000000|2020-04-07 16:30:00|29950.1|29900.1|29947.5|29897.5|29950.1|29900.1|29942.5|29892.5|7
1586277300000|2020-04-07 16:35:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1586277900000|2020-04-07 16:45:00|29954|29904|29954.5|29904.5|29954.5|29904.5|29954|29904|2
1586278500000|2020-04-07 16:55:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|1
1586279400000|2020-04-07 17:10:00|29955|29905|29955|29905|29955|29905|29955|29905|1
1586280300000|2020-04-07 17:25:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|1
1586280900000|2020-04-07 17:35:00|29955|29905|29955|29905|29955|29905|29955|29905|1
1586281800000|2020-04-07 17:50:00|29957.5|29907.5|29960|29910|29960|29910|29957.5|29907.5|2
1586282100000|2020-04-07 17:55:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|1
1586282700000|2020-04-07 18:05:00|29960|29910|29955|29905|29960|29910|29953.3|29903.3|10
1586283000000|2020-04-07 18:10:00|29952.5|29902.5|29955|29905|29955|29905|29952.5|29902.5|2
1586283300000|2020-04-07 18:15:00|29952.5|29902.5|29948.8|29898.8|29952.5|29902.5|29948.8|29898.8|5
1586283600000|2020-04-07 18:20:00|29952.5|29902.5|29952.5|29902.5|29952.5|29902.5|29949|29899|5
1586283900000|2020-04-07 18:25:00|29948|29898|29950|29900|29950|29900|29948|29898|5
1586284800000|2020-04-07 18:40:00|29955|29905|29960|29910|29960|29910|29955|29905|3
1586285400000|2020-04-07 18:50:00|29960.4|29910.4|29960|29910|29962.5|29912.5|29960|29910|3
1586285700000|2020-04-07 18:55:00|29962.5|29912.5|29960|29910|29964.8|29914.8|29960|29910|9
1586286000000|2020-04-07 19:00:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29956.2|29906.2|3
1586286300000|2020-04-07 19:05:00|29959|29909|29960|29910|29960|29910|29959|29909|3
1586286600000|2020-04-07 19:10:00|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|29957.5|29907.5|1
1586286900000|2020-04-07 19:15:00|29958.8|29908.8|29958.8|29908.8|29958.8|29908.8|29958.8|29908.8|1
1586287200000|2020-04-07 19:20:00|29960|29910|29960|29910|29960|29910|29960|29910|1
1586313000000|2020-04-08 02:30:00|29974.8|29954.8|29980.5|29960.5|29984|29964|29974.8|29954.8|26
1586313300000|2020-04-08 02:35:00|29980|29960|29972|29952|29980|29960|29967|29947|29
1586313600000|2020-04-08 02:40:00|29973|29953|29978.5|29958.5|29978.5|29958.5|29970|29950|25
1586313900000|2020-04-08 02:45:00|29978|29958|29983.8|29963.8|29985.5|29965.5|29978|29958|16
1586314200000|2020-04-08 02:50:00|29984.5|29964.5|29991.5|29971.5|29993.5|29973.5|29984.5|29964.5|15
1586314500000|2020-04-08 02:55:00|29991|29971|29988.3|29968.3|30016.3|29972.2|29988.3|29957.8|24
1586314800000|2020-04-08 03:00:00|29986.3|29966.3|29994.5|29974.5|29996.5|29976.5|29986.3|29966.3|20
1586315100000|2020-04-08 03:05:00|29995.5|29975.5|29993|29973|29995.5|29975.5|29993|29973|7
1586315400000|2020-04-08 03:10:00|29992.5|29972.5|29994.5|29974.5|29997|29977|29992.5|29972.5|15
1586315700000|2020-04-08 03:15:00|29994|29974|29999.3|29979.3|30003.2|29983.2|29992.5|29972.5|31
1586316000000|2020-04-08 03:20:00|29999|29979|29997.5|29977.5|30003.3|29983.3|29997.5|29977.5|22
1586316300000|2020-04-08 03:25:00|29997|29977|30000.7|29950.7|30007.8|29977.3|29990|29950.4|37
1586316600000|2020-04-08 03:30:00|29986.2|29966.2|29987.8|29967.8|29988.2|29968.2|29985.3|29965.3|6
1586316900000|2020-04-08 03:35:00|29987.3|29967.3|29984.5|29964.5|29987.3|29967.3|29980.5|29960.5|19
1586317200000|2020-04-08 03:40:00|29986|29966|29985.5|29965.5|29986|29966|29985.5|29965.5|2
1586317500000|2020-04-08 03:45:00|29985|29965|29986|29966|29986|29966|29984.9|29964.9|4
1586317800000|2020-04-08 03:50:00|29985.5|29965.5|29979|29959|29985.5|29965.5|29974.3|29954.3|46
1586318100000|2020-04-08 03:55:00|29977.5|29957.5|29978.5|29958.5|29981.3|29961.3|29975.3|29955.3|20
1586318400000|2020-04-08 04:00:00|29979|29959|29977|29957|29982.4|29962.4|29977|29957|30
1586318700000|2020-04-08 04:05:00|29977.5|29957.5|29972.5|29952.5|29978.5|29958.5|29972.5|29952.5|13
1586319000000|2020-04-08 04:10:00|29973|29953|29969.5|29949.5|29974.2|29954.2|29969.5|29949.5|12
1586319300000|2020-04-08 04:15:00|29970|29950|29966.8|29946.8|29970|29950|29966.8|29946.8|3
1586319600000|2020-04-08 04:20:00|29967.5|29947.5|29971.2|29951.2|29971.2|29951.2|29966.7|29946.7|10
1586319900000|2020-04-08 04:25:00|29971.7|29951.7|29976.7|29956.7|29976.7|29956.7|29971.7|29951.7|2
1586320200000|2020-04-08 04:30:00|29974|29954|29976.2|29956.2|29976.7|29956.7|29974|29954|4
1586320500000|2020-04-08 04:35:00|29975.9|29955.9|29975.7|29955.7|29976.2|29956.2|29975.7|29955.7|3
1586321100000|2020-04-08 04:45:00|29970|29950|29972.5|29952.5|29973.5|29953.5|29967.8|29947.8|9
1586321400000|2020-04-08 04:50:00|29972|29952|29966.8|29946.8|29972|29952|29966.8|29946.8|7
1586321700000|2020-04-08 04:55:00|29968|29948|29967|29947|29968|29948|29966.8|29946.8|4
1586322000000|2020-04-08 05:00:00|29967.5|29947.5|29969.5|29949.5|29970.5|29950.5|29967.5|29947.5|5
1586322300000|2020-04-08 05:05:00|29969.8|29949.8|29967.8|29947.8|29971.7|29951.7|29967.5|29947.5|10
1586322600000|2020-04-08 05:10:00|29967.5|29947.5|29963.8|29943.8|29967.5|29947.5|29962.8|29942.8|6
1586322900000|2020-04-08 05:15:00|29964.3|29944.3|29968|29948|29970|29950|29964.3|29944.3|16
1586323200000|2020-04-08 05:20:00|29967.5|29947.5|29969.5|29949.5|29970|29950|29967.2|29947.2|6
1586323500000|2020-04-08 05:25:00|29970|29950|29970|29950|29970|29950|29970|29950|1
1586323800000|2020-04-08 05:30:00|29972.8|29952.8|29975|29955|29976.4|29956.4|29972.8|29952.8|6
1586324100000|2020-04-08 05:35:00|29974|29954|29975|29955|29975.5|29955.5|29972.8|29952.8|8
1586324400000|2020-04-08 05:40:00|29974.5|29954.5|29970.8|29950.8|29974.5|29954.5|29970.8|29950.8|10
1586324700000|2020-04-08 05:45:00|29971.8|29951.8|29969.8|29949.8|29972.5|29952.5|29969.5|29949.5|6
1586325000000|2020-04-08 05:50:00|29971.5|29951.5|29969.3|29949.3|29973|29953|29968.8|29948.8|9
1586325300000|2020-04-08 05:55:00|29969.7|29949.7|29964.5|29944.5|29970.1|29950.1|29961|29941|25
1586325600000|2020-04-08 06:00:00|29962|29942|29980.2|29960.2|29983.4|29963.4|29962|29942|39
1586325900000|2020-04-08 06:05:00|29980.1|29960.1|29976.5|29956.5|29983.5|29963.5|29972|29952|53
1586326200000|2020-04-08 06:10:00|29973.3|29953.3|29977.3|29957.3|29977.5|29957.5|29972|29952|17
1586326500000|2020-04-08 06:15:00|29983.5|29963.5|29984.3|29964.3|29986.7|29966.7|29979.3|29959.3|21
1586326800000|2020-04-08 06:20:00|29985|29965|29984|29964|29986.9|29966.9|29982.5|29962.5|21
1586327100000|2020-04-08 06:25:00|29984.5|29964.5|29981.8|29961.8|29986.5|29966.5|29978.7|29958.7|34
1586327400000|2020-04-08 06:30:00|29981.5|29961.5|29978.3|29958.3|29981.5|29961.5|29974.3|29954.3|23
1586327700000|2020-04-08 06:35:00|29978|29958|29986.6|29966.6|29987.5|29967.5|29978|29958|41
1586328000000|2020-04-08 06:40:00|29987.3|29967.3|29982.5|29962.5|29987.3|29967.3|29982.5|29962.5|12
1586328300000|2020-04-08 06:45:00|29983.8|29963.8|29987|29967|29988.8|29968.8|29983.8|29963.8|19
1586328600000|2020-04-08 06:50:00|29986|29966|29984.3|29964.3|29986|29966|29984|29964|8
1586328900000|2020-04-08 06:55:00|29985|29965|29981|29961|29985|29965|29981|29961|5
1586329200000|2020-04-08 07:00:00|29981.5|29961.5|29978.5|29958.5|29982|29962|29978|29958|33
1586329500000|2020-04-08 07:05:00|29977.5|29957.5|29981|29961|29981.5|29961.5|29976.5|29956.5|16
1586329800000|2020-04-08 07:10:00|29982|29962|29982.5|29962.5|29985|29965|29981.5|29961.5|11
1586330100000|2020-04-08 07:15:00|29982|29962|29982|29962|29982|29962|29980|29960|6
1586330400000|2020-04-08 07:20:00|29984|29964|29989.5|29969.5|29991|29971|29984|29964|15
1586330700000|2020-04-08 07:25:00|29989|29969|29985.5|29965.5|29989.5|29969.5|29985.5|29965.5|11
1586331000000|2020-04-08 07:30:00|29986.5|29966.5|30002.8|29952.8|30004.2|29966.5|29985.5|29942.5|8
1586331900000|2020-04-08 07:45:00|30002|29952|29990.6|29940.6|30002|29952|29990.3|29940.3|10
1586332200000|2020-04-08 07:50:00|29991.1|29941.1|29992.5|29942.5|29995|29945|29990.8|29940.8|9
1586332500000|2020-04-08 07:55:00|29991.1|29941.1|29992.5|29942.5|29992.5|29942.5|29991.1|29941.1|2
1586332800000|2020-04-08 08:00:00|29987.8|29937.8|29992.8|29942.8|29997.5|29947.5|29985.9|29935.9|11
1586333100000|2020-04-08 08:05:00|29995|29945|29992.5|29942.5|29997.3|29947.3|29991.1|29941.1|23
1586333400000|2020-04-08 08:10:00|29995|29945|29995|29945|29997.5|29947.5|29995|29945|3
1586333700000|2020-04-08 08:15:00|30001.2|29951.2|30000|29950|30002.5|29952.5|29996.8|29946.8|5
1586334000000|2020-04-08 08:20:00|30002.8|29952.8|30005.1|29955.1|30009.5|29959.5|30000|29950|6
1586334300000|2020-04-08 08:25:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1586334600000|2020-04-08 08:30:00|30012.8|29962.8|30010|29960|30012.8|29962.8|30010|29960|2
1586335500000|2020-04-08 08:45:00|30012.2|29962.2|30010.8|29960.8|30012.2|29962.2|30010|29960|4
1586336100000|2020-04-08 08:55:00|30010|29960|30010|29960|30010|29960|30010|29960|1
1586336400000|2020-04-08 09:00:00|30007.9|29957.9|30000|29950|30010|29960|30000|29950|16
1586337000000|2020-04-08 09:10:00|29999|29949|30000|29950|30000|29950|29999|29949|2
1586337300000|2020-04-08 09:15:00|30000.8|29950.8|29998.3|29948.3|30002.5|29952.5|29998.3|29948.3|3
1586337600000|2020-04-08 09:20:00|29995|29945|29994.8|29944.8|29995|29945|29994.8|29944.8|2
1586337900000|2020-04-08 09:25:00|29992.3|29942.3|29995|29945|29995|29945|29992.3|29942.3|7
1586338200000|2020-04-08 09:30:00|29993.3|29943.3|29994.8|29944.8|29995|29945|29993.3|29943.3|3
1586338500000|2020-04-08 09:35:00|29995|29945|30001.8|29951.8|30002|29952|29995|29945|7
1586339100000|2020-04-08 09:45:00|30000.8|29950.8|29989.5|29939.5|30000.8|29950.8|29989.5|29939.5|6
1586339400000|2020-04-08 09:50:00|29996.5|29946.5|29995.2|29945.2|29996.5|29946.5|29995.2|29945.2|4
1586339700000|2020-04-08 09:55:00|29995.7|29945.7|29996.2|29946.2|29996.2|29946.2|29995.7|29945.7|2
1586340000000|2020-04-08 10:00:00|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|29995.7|29945.7|1
1586341200000|2020-04-08 10:20:00|29994.7|29944.7|29996.3|29946.3|29997.7|29947.7|29994.7|29944.7|5
1586341800000|2020-04-08 10:30:00|29995.8|29945.8|29991.1|29941.1|29995.8|29945.8|29991.1|29941.1|6
1586343000000|2020-04-08 10:50:00|29986|29936|29986|29936|29986|29936|29986|29936|1
1586344800000|2020-04-08 11:20:00|29987.5|29937.5|29985|29935|29987.5|29937.5|29985|29935|2
1586345100000|2020-04-08 11:25:00|29982.9|29932.9|29987.5|29937.5|29990|29940|29982.9|29932.9|9
1586345400000|2020-04-08 11:30:00|29990|29940|29989.9|29939.9|29992.2|29942.2|29989.9|29939.9|3
1586345700000|2020-04-08 11:35:00|29990|29940|29990|29940|29990|29940|29990|29940|1
1586346000000|2020-04-08 11:40:00|29991|29941|29997.3|29947.3|29999.4|29949.4|29991|29941|15
1586346300000|2020-04-08 11:45:00|29998.5|29948.5|29997.3|29947.3|30000.5|29950.5|29997.3|29947.3|5
1586346600000|2020-04-08 11:50:00|29994|29944|29997.3|29947.3|29998|29948|29994|29944|8
1586346900000|2020-04-08 11:55:00|29994|29944|30001.9|29951.9|30003|29953|29994|29944|12
1586347200000|2020-04-08 12:00:00|30000.5|29950.5|30013|29963|30013|29963|30000.5|29950.5|7
1586347500000|2020-04-08 12:05:00|30005.8|29955.8|30003.5|29953.5|30005.8|29955.8|30003.5|29953.5|2
1586347800000|2020-04-08 12:10:00|30002.7|29952.7|30000.5|29950.5|30002.7|29952.7|30000.5|29950.5|2
1586348100000|2020-04-08 12:15:00|29998|29948|29998.1|29948.1|30002.3|29952.3|29993.5|29943.5|9
1586349900000|2020-04-08 12:45:00|29994.3|29944.3|29990|29940|29994.3|29944.3|29990|29940|6
1586351100000|2020-04-08 13:05:00|29990.3|29940.3|29992.5|29942.5|29993|29943|29990.3|29940.3|4
1586351400000|2020-04-08 13:10:00|29987.6|29937.6|29990|29940|29992.4|29942.4|29987.6|29937.6|4
1586351700000|2020-04-08 13:15:00|29992.5|29942.5|29992.5|29942.5|29992.5|29942.5|29987.6|29937.6|5
1586352300000|2020-04-08 13:25:00|29980|29960|29992.5|29942.5|29992.5|29960|29972.5|29937.6|11
1586352600000|2020-04-08 13:30:00|29990|29940|29987.5|29937.5|29990|29940|29985|29935|6
1586352900000|2020-04-08 13:35:00|29987|29937|29984.3|29934.3|29987|29937|29984.3|29934.3|3
1586353200000|2020-04-08 13:40:00|29979.8|29929.8|29972.7|29922.7|29979.8|29929.8|29968.5|29918.5|12
1586353500000|2020-04-08 13:45:00|29973.2|29923.2|29982.5|29932.5|29986.8|29936.8|29973.2|29923.2|19
1586353800000|2020-04-08 13:50:00|29985|29935|29985|29935|29989.5|29939.5|29980|29930|17
1586354100000|2020-04-08 13:55:00|29987.5|29937.5|29989.8|29939.8|29990|29940|29987.5|29937.5|5
1586354400000|2020-04-08 14:00:00|29989.3|29939.3|29990|29940|29990|29940|29987.5|29937.5|6
1586354700000|2020-04-08 14:05:00|29992.5|29942.5|29990|29940|29992.5|29942.5|29990|29940|2
1586355000000|2020-04-08 14:10:00|29991.3|29941.3|29997.5|29947.5|29997.5|29962.5|29982.5|29941.3|7
1586355300000|2020-04-08 14:15:00|29995.8|29945.8|29999.8|29949.8|29999.8|29967.4|29987.4|29945.8|4
1586355600000|2020-04-08 14:20:00|30000|29950|29982.8|29962.8|30000|29965|29982.1|29950|5
1586355900000|2020-04-08 14:25:00|29985.5|29965.5|29982.8|29962.8|29985.5|29965.5|29982.8|29962.8|4
1586356200000|2020-04-08 14:30:00|29982.5|29962.5|29980|29960|29982.5|29962.5|29977.5|29957.5|7
1586356800000|2020-04-08 14:40:00|29980.4|29960.4|29980|29960|29980.4|29960.4|29980|29960|2
1586357400000|2020-04-08 14:50:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29976.2|29956.2|3
1586357700000|2020-04-08 14:55:00|29977.8|29957.8|29977.5|29957.5|29980|29960|29977.5|29957.5|3
1586358600000|2020-04-08 15:10:00|29976.2|29956.2|29975|29955|29977.5|29957.5|29975|29955|3
1586358900000|2020-04-08 15:15:00|29977.5|29957.5|29980|29960|29980|29960|29977.5|29957.5|2
1586359200000|2020-04-08 15:20:00|29977.5|29957.5|29980|29960|29982.5|29962.5|29977.5|29957.5|10
1586359500000|2020-04-08 15:25:00|29977.5|29957.5|29986.8|29936.8|29986.8|29957.5|29962.6|29930|12
1586359800000|2020-04-08 15:30:00|29987.5|29937.5|29985|29935|29987.5|29937.5|29985|29935|2
1586360100000|2020-04-08 15:35:00|29973.3|29953.3|29967.6|29947.6|29973.3|29953.3|29967.6|29947.6|3
1586360400000|2020-04-08 15:40:00|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|29967.5|29947.5|3
1586360700000|2020-04-08 15:45:00|29987.5|29937.5|29990|29940|29990|29940|29987.5|29937.5|2
1586361000000|2020-04-08 15:50:00|29988.3|29938.3|29987.5|29937.5|29988.3|29938.3|29987.5|29937.5|3
1586361300000|2020-04-08 15:55:00|29990|29940|29985|29935|29990|29947.6|29967.6|29922.4|9
1586361600000|2020-04-08 16:00:00|29982.5|29932.5|29982.5|29932.5|29990|29940|29981.8|29931.8|6
1586361900000|2020-04-08 16:05:00|29985|29935|29982.5|29932.5|29985|29935|29982.5|29932.5|2
1586362200000|2020-04-08 16:10:00|29987.2|29937.2|29982.5|29932.5|29988.4|29938.4|29982.5|29932.5|4
1586362800000|2020-04-08 16:20:00|29980|29930|29980|29930|29980|29930|29980|29930|1
1586363100000|2020-04-08 16:25:00|29965|29945|29987.5|29937.5|29987.5|29948.8|29965|29937.5|4
1586363400000|2020-04-08 16:30:00|29984.3|29934.3|29982|29932|29984.3|29934.3|29980|29930|9
1586363700000|2020-04-08 16:35:00|29982.5|29932.5|29990|29940|29990|29940|29982.5|29932.5|3
1586364000000|2020-04-08 16:40:00|29972.5|29952.5|29972.5|29952.5|29972.5|29952.5|29972.5|29952.5|1
1586364300000|2020-04-08 16:45:00|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|1
1586367000000|2020-04-08 17:30:00|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|29968.8|29948.8|1
1586367300000|2020-04-08 17:35:00|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|29967.5|29947.5|1
1586367600000|2020-04-08 17:40:00|29968.8|29948.8|29987.5|29937.5|29987.5|29948.8|29967.5|29937.5|3
1586367900000|2020-04-08 17:45:00|29985|29935|29985|29935|29985|29935|29985|29935|1
1586369400000|2020-04-08 18:10:00|29986.2|29936.2|29985|29935|29986.2|29936.2|29985|29935|2
1586372700000|2020-04-08 19:05:00|29967.5|29947.5|29976.6|29926.6|29976.6|29947.5|29966.2|29926.6|3
1586373300000|2020-04-08 19:15:00|29969.4|29919.4|29975|29925|29975|29925|29969.4|29919.4|2
1586373600000|2020-04-08 19:20:00|29972.5|29922.5|29974.5|29924.5|29975|29925|29972.5|29922.5|4
1586374200000|2020-04-08 19:30:00|29975|29925|29975|29925|29975|29925|29974.5|29924.5|3
1586374800000|2020-04-08 19:40:00|29974|29924|29975|29925|29975|29925|29974|29924|3
1586375400000|2020-04-08 19:50:00|29970|29920|29970|29920|29972.5|29922.5|29970|29920|3
1586399400000|2020-04-09 02:30:00|29930|29910|29933|29913|29935|29915|29929|29909|32
1586399700000|2020-04-09 02:35:00|29932.5|29912.5|29931.5|29911.5|29932.5|29912.5|29929.8|29909.8|8
1586400000000|2020-04-09 02:40:00|29932|29912|29938.5|29918.5|29940.7|29920.7|29932|29912|23
1586400300000|2020-04-09 02:45:00|29938.8|29918.8|29938.8|29918.8|29940.8|29920.8|29937.8|29917.8|8
1586400600000|2020-04-09 02:50:00|29938.5|29918.5|29939.5|29919.5|29940.5|29920.5|29938.5|29918.5|13
1586400900000|2020-04-09 02:55:00|29939|29919|29926.5|29906.5|29939.5|29919.5|29924.3|29904.3|38
1586401200000|2020-04-09 03:00:00|29926|29906|29933.5|29913.5|29936|29916|29926|29906|26
1586401500000|2020-04-09 03:05:00|29933|29913|29933|29913|29937.5|29917.5|29933|29913|17
1586401800000|2020-04-09 03:10:00|29933.5|29913.5|29930.5|29910.5|29934|29914|29930|29910|13
1586402100000|2020-04-09 03:15:00|29930|29910|29929.5|29909.5|29932.5|29912.5|29929.5|29909.5|10
1586402400000|2020-04-09 03:20:00|29930|29910|29925.5|29905.5|29931|29911|29925.5|29905.5|14
1586402700000|2020-04-09 03:25:00|29926|29906|29916|29896|29926|29906|29914.5|29894.5|14
1586403000000|2020-04-09 03:30:00|29916.5|29896.5|29920.5|29900.5|29924|29904|29916.5|29896.5|24
1586403300000|2020-04-09 03:35:00|29921|29901|29920|29900|29921|29901|29920|29900|3
1586403600000|2020-04-09 03:40:00|29919.5|29899.5|29924|29904|29924|29904|29919.5|29899.5|10
1586403900000|2020-04-09 03:45:00|29923.5|29903.5|29918|29898|29923.5|29903.5|29917|29897|15
1586404200000|2020-04-09 03:50:00|29915.5|29895.5|29920.5|29900.5|29921.5|29901.5|29915.5|29895.5|12
1586404500000|2020-04-09 03:55:00|29921.5|29901.5|29924.5|29904.5|29925|29905|29920.5|29900.5|9
1586405100000|2020-04-09 04:05:00|29925.6|29905.6|29929.5|29909.5|29929.5|29909.5|29925.6|29905.6|5
1586406600000|2020-04-09 04:30:00|29929|29909|29929|29909|29929|29909|29929|29909|1
1586406900000|2020-04-09 04:35:00|29927.8|29907.8|29927.8|29907.8|29928.3|29908.3|29927.8|29907.8|3
1586407800000|2020-04-09 04:50:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1586408100000|2020-04-09 04:55:00|29927.8|29907.8|29929.3|29909.3|29934.2|29914.2|29927.8|29907.8|14
1586408400000|2020-04-09 05:00:00|29931.3|29911.3|29932.5|29912.5|29935.8|29915.8|29931.3|29911.3|9
1586408700000|2020-04-09 05:05:00|29932.8|29912.8|29933.3|29913.3|29936.5|29916.5|29932.7|29912.7|13
1586409000000|2020-04-09 05:10:00|29933.5|29913.5|29937.2|29917.2|29937.2|29917.2|29933.3|29913.3|8
1586409300000|2020-04-09 05:15:00|29935.2|29915.2|29932.8|29912.8|29937.2|29917.2|29932.8|29912.8|8
1586409600000|2020-04-09 05:20:00|29933.8|29913.8|29935|29915|29937.2|29917.2|29932.4|29912.4|20
1586409900000|2020-04-09 05:25:00|29928|29908|29933|29913|29945.5|29914|29928|29895.3|7
1586410200000|2020-04-09 05:30:00|29947.5|29897.5|29953|29903|29953|29923.8|29935|29897.5|9
1586410500000|2020-04-09 05:35:00|29954.5|29904.5|29952.5|29902.5|29958.3|29908.3|29952.5|29902.5|12
1586410800000|2020-04-09 05:40:00|29935|29915|29937.2|29917.2|29938.2|29918.2|29935|29915|5
1586411100000|2020-04-09 05:45:00|29937.5|29917.5|29940|29920|29940|29920|29936.3|29916.3|7
1586411400000|2020-04-09 05:50:00|29939.8|29919.8|29943.8|29923.8|29947.2|29927.2|29939.8|29919.8|10
1586411700000|2020-04-09 05:55:00|29944.3|29924.3|29944.3|29924.3|29945|29925|29943.8|29923.8|10
1586412300000|2020-04-09 06:05:00|29943.8|29923.8|29944|29924|29949|29929|29942.8|29922.8|35
1586412600000|2020-04-09 06:10:00|29944.5|29924.5|29943.5|29923.5|29945.5|29925.5|29942.5|29922.5|12
1586412900000|2020-04-09 06:15:00|29944|29924|29942|29922|29946.8|29926.8|29939.8|29919.8|25
1586413200000|2020-04-09 06:20:00|29941|29921|29938|29918|29943.5|29923.5|29935.2|29915.2|14
1586413500000|2020-04-09 06:25:00|29939.5|29919.5|29939.5|29919.5|29939.5|29919.5|29935.1|29915.1|20
1586413800000|2020-04-09 06:30:00|29939.7|29919.7|29942|29922|29942.5|29922.5|29934.3|29914.3|21
1586414100000|2020-04-09 06:35:00|29941.5|29921.5|29944.3|29924.3|29944.3|29924.3|29937.5|29917.5|20
1586414400000|2020-04-09 06:40:00|29944.8|29924.8|29949.5|29929.5|29954|29934|29944.8|29924.8|25
1586414700000|2020-04-09 06:45:00|29949|29929|29944|29924|29949|29929|29943.5|29923.5|13
1586415000000|2020-04-09 06:50:00|29943|29923|29944|29924|29944|29924|29942.5|29922.5|5
1586415300000|2020-04-09 06:55:00|29943.5|29923.5|29943|29923|29944.5|29924.5|29936.5|29916.5|20
1586415600000|2020-04-09 07:00:00|29943.5|29923.5|29939.5|29919.5|29943.5|29923.5|29937.5|29917.5|26
1586415900000|2020-04-09 07:05:00|29938.5|29918.5|29930|29910|29938.5|29918.5|29930|29910|16
1586416200000|2020-04-09 07:10:00|29929.5|29909.5|29929.5|29909.5|29929.5|29909.5|29926.5|29906.5|9
1586416500000|2020-04-09 07:15:00|29928|29908|29920.5|29900.5|29928.5|29908.5|29912|29892|47
1586416800000|2020-04-09 07:20:00|29920|29900|29918|29898|29922|29902|29918|29898|20
1586417100000|2020-04-09 07:25:00|29917.5|29897.5|29908.5|29888.5|29918|29898|29908.5|29888.5|32
1586417400000|2020-04-09 07:30:00|29910.5|29890.5|29925|29875|29925.8|29890.5|29908.5|29870|9
1586418000000|2020-04-09 07:40:00|29929|29879|29930|29880|29930|29880|29929|29879|2
1586418300000|2020-04-09 07:45:00|29932.7|29882.7|29930|29880|29932.7|29882.7|29930|29880|2
1586418600000|2020-04-09 07:50:00|29927.5|29877.5|29911.9|29861.9|29930|29880|29900|29850|19
1586418900000|2020-04-09 07:55:00|29908.4|29858.4|29902.4|29852.4|29909.3|29859.3|29900|29850|13
1586419200000|2020-04-09 08:00:00|29889.5|29839.5|29900|29850|29900|29850|29889.5|29839.5|9
1586419500000|2020-04-09 08:05:00|29905.4|29855.4|29910.5|29860.5|29912.5|29862.5|29905.4|29855.4|5
1586419800000|2020-04-09 08:10:00|29913|29863|29923|29873|29923|29873|29913|29863|2
1586420100000|2020-04-09 08:15:00|29913|29863|29922.5|29872.5|29922.5|29872.5|29912.5|29862.5|14
1586420400000|2020-04-09 08:20:00|29923.5|29873.5|29924|29874|29924|29874|29923.5|29873.5|2
1586421000000|2020-04-09 08:30:00|29919|29869|29915|29865|29919.5|29869.5|29915|29865|3
1586421300000|2020-04-09 08:35:00|29912.4|29862.4|29915|29865|29915|29865|29912.4|29862.4|4
1586421600000|2020-04-09 08:40:00|29917.5|29867.5|29931|29881|29932.3|29882.3|29917.5|29867.5|6
1586422200000|2020-04-09 08:50:00|29932.3|29882.3|29931|29881|29936|29886|29931|29881|5
1586422500000|2020-04-09 08:55:00|29935.5|29885.5|29935.5|29885.5|29935.5|29885.5|29935.5|29885.5|1
1586423100000|2020-04-09 09:05:00|29940|29890|29932.5|29882.5|29940|29890|29932.5|29882.5|2
1586424000000|2020-04-09 09:20:00|29932.8|29882.8|29932.5|29882.5|29932.8|29882.8|29930|29880|5
1586424900000|2020-04-09 09:35:00|29934.6|29884.6|29930.5|29880.5|29937.2|29887.2|29930.5|29880.5|6
1586425200000|2020-04-09 09:40:00|29931.9|29881.9|29930|29880|29932.2|29882.2|29930|29880|3
1586425500000|2020-04-09 09:45:00|29929.5|29879.5|29930.3|29880.3|29932.8|29882.8|29929.5|29879.5|8
1586425800000|2020-04-09 09:50:00|29930.8|29880.8|29925|29875|29930.8|29880.8|29925|29875|6
1586426100000|2020-04-09 09:55:00|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|29921.1|29871.1|3
1586426400000|2020-04-09 10:00:00|29921.1|29871.1|29922.5|29872.5|29922.5|29872.5|29921.1|29871.1|3
1586426700000|2020-04-09 10:05:00|29923.5|29873.5|29929|29879|29929|29879|29923.5|29873.5|3
1586427300000|2020-04-09 10:15:00|29924.9|29874.9|29927.3|29877.3|29927.8|29877.8|29924.9|29874.9|3
1586429100000|2020-04-09 10:45:00|29929|29879|29929|29879|29929|29879|29929|29879|1
1586430000000|2020-04-09 11:00:00|29927.8|29877.8|29927.8|29877.8|29928.9|29878.9|29927.8|29877.8|3
1586430600000|2020-04-09 11:10:00|29925|29875|29927.5|29877.5|29927.5|29877.5|29925|29875|2
1586430900000|2020-04-09 11:15:00|29925.5|29875.5|29925.5|29875.5|29925.5|29875.5|29925.5|29875.5|1
1586431500000|2020-04-09 11:25:00|29912.8|29862.8|29913.9|29863.9|29914|29864|29912.8|29862.8|5
1586431800000|2020-04-09 11:30:00|29919.5|29869.5|29919|29869|29919.5|29869.5|29919|29869|2
1586432100000|2020-04-09 11:35:00|29918|29868|29919|29869|29924.2|29874.2|29918|29868|12
1586432400000|2020-04-09 11:40:00|29924.2|29874.2|29919|29869|29924.2|29874.2|29919|29869|5
1586432700000|2020-04-09 11:45:00|29920.5|29870.5|29922.8|29872.8|29923|29873|29920.5|29870.5|4
1586433000000|2020-04-09 11:50:00|29926.3|29876.3|29922.2|29872.2|29926.3|29876.3|29922.2|29872.2|3
1586433300000|2020-04-09 11:55:00|29925.8|29875.8|29923.5|29873.5|29931.9|29881.9|29923.5|29873.5|4
1586433600000|2020-04-09 12:00:00|29923.2|29873.2|29928.1|29878.1|29928.1|29878.1|29922.7|29872.7|4
1586434500000|2020-04-09 12:15:00|29930.5|29880.5|29933|29883|29933|29883|29930.5|29880.5|3
1586435700000|2020-04-09 12:35:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586436900000|2020-04-09 12:55:00|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|1
1586437200000|2020-04-09 13:00:00|29881|29858|29890|29840|29890|29858.5|29876.5|29839|19
1586437500000|2020-04-09 13:05:00|29892.4|29842.4|29895|29845|29897.5|29847.5|29885.5|29835.5|10
1586437800000|2020-04-09 13:10:00|29894.3|29844.3|29891.7|29841.7|29894.3|29844.3|29891.7|29841.7|4
1586438700000|2020-04-09 13:25:00|29888.7|29838.7|29891.5|29841.5|29891.5|29841.5|29878.5|29828.5|13
1586439000000|2020-04-09 13:30:00|29897.5|29847.5|29888.7|29838.7|29897.5|29847.5|29885|29835|9
1586439600000|2020-04-09 13:40:00|29891.2|29841.2|29867.9|29847.9|29891.2|29853.7|29865.4|29833.7|15
1586439900000|2020-04-09 13:45:00|29882.8|29832.8|29868.2|29848.2|29889.8|29854.2|29868.2|29832.8|16
1586440200000|2020-04-09 13:50:00|29863|29843|29865.4|29845.4|29865.4|29845.4|29863|29843|2
1586440500000|2020-04-09 13:55:00|29868.3|29848.3|29887|29837|29887.5|29849.4|29867.9|29830.4|16
1586440800000|2020-04-09 14:00:00|29884|29834|29865.4|29845.4|29884|29847.9|29865.4|29832|8
1586441100000|2020-04-09 14:05:00|29866|29846|29900.5|29850.5|29900.5|29850.5|29865.4|29832.8|5
1586441400000|2020-04-09 14:10:00|29899.9|29849.9|29902.2|29852.2|29902.2|29852.2|29899.9|29849.9|2
1586442300000|2020-04-09 14:25:00|29896.2|29846.2|29892.9|29842.9|29899.9|29849.9|29892.9|29842.9|7
1586442600000|2020-04-09 14:30:00|29890.4|29840.4|29890.4|29840.4|29890.4|29840.4|29887.9|29837.9|3
1586443200000|2020-04-09 14:40:00|29877.9|29857.9|29897.9|29847.9|29897.9|29857.9|29877.9|29847.9|2
1586443500000|2020-04-09 14:45:00|29897.2|29847.2|29897.9|29847.9|29897.9|29847.9|29893.3|29843.3|7
1586443800000|2020-04-09 14:50:00|29895.2|29845.2|29895.7|29845.7|29895.7|29845.7|29895.2|29845.2|2
1586444100000|2020-04-09 14:55:00|29896.2|29846.2|29880.4|29830.4|29897.9|29857.9|29865.7|29830.4|17
1586444400000|2020-04-09 15:00:00|29862.9|29842.9|29868.8|29848.8|29868.8|29848.8|29862.5|29842.5|9
1586444700000|2020-04-09 15:05:00|29894|29844|29867.5|29847.5|29894.5|29849.5|29867.5|29840.5|12
1586445300000|2020-04-09 15:15:00|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|1
1586445600000|2020-04-09 15:20:00|29879.1|29829.1|29877.1|29827.1|29879.1|29843.1|29861.9|29822.8|10
1586445900000|2020-04-09 15:25:00|29876.6|29826.6|29880|29830|29880.5|29830.5|29876.6|29826.6|5
1586446200000|2020-04-09 15:30:00|29878.6|29828.6|29876.6|29826.6|29878.6|29828.6|29876.6|29826.6|5
1586446800000|2020-04-09 15:40:00|29880|29830|29876.6|29826.6|29880|29830|29876.6|29826.6|2
1586447400000|2020-04-09 15:50:00|29874.1|29824.1|29869.2|29819.2|29874.2|29824.2|29869.2|29819.2|3
1586447700000|2020-04-09 15:55:00|29869.4|29819.4|29871.7|29821.7|29871.7|29821.7|29869.2|29819.2|5
1586448000000|2020-04-09 16:00:00|29874.2|29824.2|29871.7|29821.7|29876.7|29844|29859.2|29814.4|13
1586448300000|2020-04-09 16:05:00|29871.4|29821.4|29897.5|29847.5|29897.5|29847.5|29861.2|29821.4|11
1586448600000|2020-04-09 16:10:00|29895.1|29845.1|29900|29850|29902.5|29852.5|29895|29845|5
1586448900000|2020-04-09 16:15:00|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|1
1586450400000|2020-04-09 16:40:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586450700000|2020-04-09 16:45:00|29902.5|29852.5|29905|29855|29907.5|29857.5|29902.5|29852.5|4
1586451300000|2020-04-09 16:55:00|29902.5|29852.5|29890|29840|29902.5|29857.6|29877.6|29835|10
1586451600000|2020-04-09 17:00:00|29890.5|29840.5|29890|29840|29890.5|29840.5|29890|29840|2
1586453400000|2020-04-09 17:30:00|29890.1|29840.1|29890|29840|29890.1|29840.1|29890|29840|20
1586454600000|2020-04-09 17:50:00|29897.4|29847.4|29897.4|29847.4|29897.4|29847.4|29897.4|29847.4|1
1586455200000|2020-04-09 18:00:00|29907.4|29857.4|29907.4|29857.4|29907.4|29857.4|29907.4|29857.4|1
1586455500000|2020-04-09 18:05:00|29912.5|29862.5|29927.5|29877.5|29935|29885|29912.5|29862.5|9
1586455800000|2020-04-09 18:10:00|29930|29880|29922.5|29872.5|29930|29880|29917.4|29867.4|4
1586456100000|2020-04-09 18:15:00|29920|29870|29902.5|29882.5|29920|29882.5|29902.5|29870|2
1586456400000|2020-04-09 18:20:00|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|29901.2|29881.2|1
1586456700000|2020-04-09 18:25:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1586457000000|2020-04-09 18:30:00|29915|29865|29905.4|29855.4|29915|29865|29905.4|29855.4|3
1586457600000|2020-04-09 18:40:00|29897.5|29877.5|29917.5|29867.5|29919.6|29884.6|29897.5|29867.5|5
1586458200000|2020-04-09 18:50:00|29920|29870|29932.5|29882.5|29932.5|29887.5|29905|29870|4
1586458500000|2020-04-09 18:55:00|29930|29880|29927.5|29877.5|29930|29880|29927.5|29877.5|2
1586459400000|2020-04-09 19:10:00|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|29922.5|29872.5|1
1586459700000|2020-04-09 19:15:00|29907.5|29857.5|29910|29860|29910|29860|29905|29855|3
1586461200000|2020-04-09 19:40:00|29912.5|29862.5|29910|29860|29912.5|29862.5|29910|29860|2
1586461800000|2020-04-09 19:50:00|29905|29855|29905|29855|29910|29860|29905|29855|3
1586462100000|2020-04-09 19:55:00|29906.4|29856.4|29906.4|29856.4|29906.4|29856.4|29906.4|29856.4|1
1586485800000|2020-04-10 02:30:00|29902|29882|29899.5|29879.5|29915.5|29882|29886.5|29864|45
1586486100000|2020-04-10 02:35:00|29899|29879|29893|29843|29901.5|29879|29886|29843|35
1586486400000|2020-04-10 02:40:00|29892.5|29842.5|29868.5|29848.5|29892.5|29853|29866.5|29827.5|53
1586486700000|2020-04-10 02:45:00|29867.5|29847.5|29857.5|29837.5|29868.5|29848.5|29855.5|29835.5|35
1586487000000|2020-04-10 02:50:00|29870.5|29820.5|29850.5|29800.5|29870.5|29834|29845.5|29798.5|45
1586487300000|2020-04-10 02:55:00|29851|29801|29852|29802|29852.5|29802.5|29840|29790|60
1586487600000|2020-04-10 03:00:00|29853|29803|29848.5|29798.5|29853.5|29823.5|29843.5|29795|29
1586487900000|2020-04-10 03:05:00|29849|29799|29847.5|29797.5|29849.5|29799.5|29844|29794|21
1586488200000|2020-04-10 03:10:00|29844.5|29794.5|29847.5|29797.5|29847.5|29797.5|29844.5|29794.5|2
1586488500000|2020-04-10 03:15:00|29847|29797|29817.5|29797.5|29847|29800.6|29816.3|29774.2|24
1586488800000|2020-04-10 03:20:00|29816.5|29796.5|29836.7|29786.7|29839|29803.5|29815.5|29778|69
1586489100000|2020-04-10 03:25:00|29836.2|29786.2|29838.5|29788.5|29842|29803.7|29821|29784.8|32
1586489400000|2020-04-10 03:30:00|29836|29786|29808|29758|29836|29786|29801.5|29758|24
1586489700000|2020-04-10 03:35:00|29808.5|29758.5|29820|29770|29821|29771|29808.5|29758.5|29
1586490000000|2020-04-10 03:40:00|29820.5|29770.5|29796.5|29776.5|29820.5|29778|29783|29745.5|60
1586490300000|2020-04-10 03:45:00|29796|29776|29793.5|29773.5|29802.7|29782.7|29793|29773|22
1586490600000|2020-04-10 03:50:00|29810.5|29760.5|29805.1|29755.1|29810.5|29776.5|29789|29749.5|32
1586490900000|2020-04-10 03:55:00|29807.5|29757.5|29804.5|29754.5|29809|29759|29797.5|29747.5|43
1586491200000|2020-04-10 04:00:00|29804|29754|29804|29754|29804|29754|29802|29752|6
1586491500000|2020-04-10 04:05:00|29804.5|29754.5|29787.5|29767.5|29810.5|29777.8|29787|29749.1|44
1586491800000|2020-04-10 04:10:00|29786|29766|29802.5|29752.5|29802.5|29768|29786|29749.6|5
1586492100000|2020-04-10 04:15:00|29804.4|29754.4|29805|29755|29807.2|29757.2|29802.5|29752.5|8
1586492400000|2020-04-10 04:20:00|29810.5|29760.5|29791.5|29771.5|29810.5|29777.5|29791.5|29760.5|8
1586492700000|2020-04-10 04:25:00|29791|29771|29785.5|29765.5|29791|29771|29784.5|29764.5|11
1586493000000|2020-04-10 04:30:00|29786|29766|29781.5|29761.5|29800|29766|29779|29747|18
1586493300000|2020-04-10 04:35:00|29782|29762|29782|29762|29782|29762|29782|29762|1
1586493600000|2020-04-10 04:40:00|29782.4|29762.4|29782.5|29762.5|29785.4|29765.4|29782.4|29762.4|6
1586493900000|2020-04-10 04:45:00|29795|29745|29797|29747|29797|29747|29793.5|29743.5|8
1586494500000|2020-04-10 04:55:00|29797.5|29747.5|29777|29757|29797.5|29762.5|29777|29747|11
1586494800000|2020-04-10 05:00:00|29777.5|29757.5|29796|29746|29796|29757.5|29777.5|29744|10
1586495100000|2020-04-10 05:05:00|29800.5|29750.5|29801|29751|29803|29753|29797.5|29747.5|13
1586495400000|2020-04-10 05:10:00|29802|29752|29789|29739|29803.5|29753.5|29788.5|29738.5|13
1586495700000|2020-04-10 05:15:00|29788.5|29738.5|29790.5|29740.5|29791.5|29741.5|29783|29733|18
1586496000000|2020-04-10 05:20:00|29790|29740|29768|29718|29793.5|29743.5|29767.5|29717.5|19
1586496300000|2020-04-10 05:25:00|29768.5|29718.5|29776.5|29726.5|29790.5|29740.5|29768|29718|40
1586496600000|2020-04-10 05:30:00|29777|29727|29789|29739|29789|29739|29777|29727|21
1586496900000|2020-04-10 05:35:00|29788.5|29738.5|29784.5|29734.5|29788.5|29738.5|29784|29734|9
1586497200000|2020-04-10 05:40:00|29785|29735|29788|29738|29792.3|29742.3|29784|29734|11
1586497500000|2020-04-10 05:45:00|29788.5|29738.5|29805.5|29755.5|29805.5|29755.5|29782.5|29732.5|32
1586497800000|2020-04-10 05:50:00|29805|29755|29807.5|29757.5|29813.5|29772.5|29791|29755|23
1586498100000|2020-04-10 05:55:00|29807|29757|29820.5|29770.5|29821.5|29776.5|29795|29755|42
1586498400000|2020-04-10 06:00:00|29820|29770|29813.3|29763.3|29820|29770|29813.3|29763.3|8
1586498700000|2020-04-10 06:05:00|29816.3|29766.3|29815|29765|29818|29768|29812.5|29762.5|22
1586499000000|2020-04-10 06:10:00|29814.5|29764.5|29810.5|29760.5|29814.5|29764.5|29804.3|29754.3|20
1586499300000|2020-04-10 06:15:00|29811|29761|29811.5|29761.5|29817.5|29778.5|29798.5|29752.1|48
1586499600000|2020-04-10 06:20:00|29812|29762|29791|29771|29816.3|29783.3|29789.5|29762|17
1586499900000|2020-04-10 06:25:00|29790|29770|29791|29771|29793|29773|29788|29768|29
1586500200000|2020-04-10 06:30:00|29794|29774|29794.5|29774.5|29795.5|29775.5|29792|29772|10
1586500500000|2020-04-10 06:35:00|29792.5|29772.5|29794|29774|29794|29774|29791|29771|6
1586500800000|2020-04-10 06:40:00|29794.5|29774.5|29793.5|29773.5|29794.5|29774.5|29791|29771|8
1586501100000|2020-04-10 06:45:00|29794|29774|29791.5|29771.5|29796|29776|29791|29771|34
1586501400000|2020-04-10 06:50:00|29792|29772|29800.5|29750.5|29801.5|29773|29784.5|29749|28
1586501700000|2020-04-10 06:55:00|29800|29750|29798.5|29748.5|29802|29766.7|29782|29746.5|29
1586502000000|2020-04-10 07:00:00|29801|29751|29806|29756|29806|29756|29798.5|29748.5|17
1586502300000|2020-04-10 07:05:00|29807.5|29757.5|29808.5|29758.5|29808.5|29758.5|29807.5|29757.5|6
1586502600000|2020-04-10 07:10:00|29810.5|29760.5|29810.5|29760.5|29816|29766|29810|29760|16
1586502900000|2020-04-10 07:15:00|29811|29761|29812.5|29762.5|29813.5|29763.5|29808|29758|19
1586503200000|2020-04-10 07:20:00|29812|29762|29813.5|29763.5|29817|29767|29811|29761|11
1586503500000|2020-04-10 07:25:00|29816|29766|29815|29765|29818.5|29768.5|29814|29764|12
1586503800000|2020-04-10 07:30:00|29820.5|29770.5|29815|29765|29820.5|29780|29800|29755.5|4
1586504100000|2020-04-10 07:35:00|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|29812.5|29762.5|1
1586504400000|2020-04-10 07:40:00|29815|29765|29815.5|29765.5|29815.5|29765.5|29815|29765|2
1586504700000|2020-04-10 07:45:00|29815|29765|29815|29765|29815|29765|29815|29765|1
1586505600000|2020-04-10 08:00:00|29820|29770|29820.5|29770.5|29820.5|29770.5|29820|29770|2
1586505900000|2020-04-10 08:05:00|29820|29770|29820.5|29770.5|29820.5|29770.5|29820|29770|2
1586745000000|2020-04-13 02:30:00|29869.5|29849.5|29869.5|29849.5|29870.5|29850.5|29869|29849|13
1586745600000|2020-04-13 02:40:00|29870.5|29850.5|29895.3|29845.3|29895.3|29863.5|29870.5|29845.3|27
1586745900000|2020-04-13 02:45:00|29897|29847|29908.5|29858.5|29913.5|29863.5|29897|29847|19
1586746200000|2020-04-13 02:50:00|29908|29858|29905|29855|29911.5|29861.5|29902.1|29852.1|22
1586746500000|2020-04-13 02:55:00|29905.5|29855.5|29891|29871|29906.3|29871|29887.5|29853|18
1586746800000|2020-04-13 03:00:00|29903.5|29853.5|29879|29859|29903.5|29859.5|29879|29841.5|18
1586747100000|2020-04-13 03:05:00|29878|29858|29912|29862|29917|29882|29876.5|29841.5|22
1586747400000|2020-04-13 03:10:00|29911.5|29861.5|29917|29867|29919.5|29880.5|29900.5|29859.5|27
1586747700000|2020-04-13 03:15:00|29911.5|29861.5|29922.5|29872.5|29924.5|29886.5|29887|29852.5|47
1586748000000|2020-04-13 03:20:00|29921.5|29871.5|29921|29871|29923.5|29873.5|29918.5|29868.5|15
1586748600000|2020-04-13 03:30:00|29919.5|29869.5|29913.5|29863.5|29919.5|29869.5|29908.5|29858.5|17
1586748900000|2020-04-13 03:35:00|29914|29864|29913.5|29863.5|29915.5|29865.5|29913.5|29863.5|6
1586749200000|2020-04-13 03:40:00|29916.5|29866.5|29898.5|29878.5|29917.5|29878.5|29893.5|29855.8|31
1586749500000|2020-04-13 03:45:00|29899|29879|29894.5|29874.5|29904.5|29879|29888|29854.5|29
1586749800000|2020-04-13 03:50:00|29892.5|29872.5|29904.5|29854.5|29911|29872.5|29888.5|29854.5|26
1586750100000|2020-04-13 03:55:00|29905.5|29855.5|29891|29871|29907.5|29872|29891|29855.5|7
1586750400000|2020-04-13 04:00:00|29891.5|29871.5|29886|29866|29891.5|29871.5|29885.5|29865.5|4
1586750700000|2020-04-13 04:05:00|29900.5|29850.5|29904.5|29854.5|29904.5|29854.5|29900.5|29850.5|9
1586751000000|2020-04-13 04:10:00|29904|29854|29896|29846|29904|29854|29896|29846|9
1586751300000|2020-04-13 04:15:00|29896.5|29846.5|29886|29866|29902|29866|29882.5|29846.5|12
1586751600000|2020-04-13 04:20:00|29885.5|29865.5|29889.5|29869.5|29903|29869.5|29885.5|29851.5|9
1586751900000|2020-04-13 04:25:00|29889|29869|29890|29870|29890|29870|29887|29867|5
1586752200000|2020-04-13 04:30:00|29890.5|29870.5|29891.5|29871.5|29891.5|29871.5|29890.5|29870.5|3
1586752800000|2020-04-13 04:40:00|29893|29873|29915|29865|29923.5|29888.5|29893|29864|24
1586753100000|2020-04-13 04:45:00|29915.5|29865.5|29925|29875|29930|29892.5|29902|29865.5|22
1586753400000|2020-04-13 04:50:00|29924.5|29874.5|29924|29874|29924.5|29874.5|29924|29874|2
1586753700000|2020-04-13 04:55:00|29917.8|29867.8|29917.5|29867.5|29917.8|29867.8|29917.5|29867.5|2
1586754000000|2020-04-13 05:00:00|29917.8|29867.8|29917.5|29867.5|29917.8|29867.8|29917.5|29867.5|2
1586755500000|2020-04-13 05:25:00|29910.5|29860.5|29916.5|29866.5|29916.5|29866.5|29910|29860|18
1586755800000|2020-04-13 05:30:00|29917|29867|29904.5|29884.5|29918|29885|29903.5|29867|10
1586756400000|2020-04-13 05:40:00|29904|29884|29904.5|29884.5|29904.5|29884.5|29904|29884|2
1586756700000|2020-04-13 05:45:00|29905|29885|29895.5|29875.5|29905|29885|29895.5|29875.5|14
1586757000000|2020-04-13 05:50:00|29909.5|29859.5|29903|29853|29909.5|29869|29888.5|29853|13
1586757300000|2020-04-13 05:55:00|29904|29854|29906|29856|29906|29856|29904|29854|7
1586757600000|2020-04-13 06:00:00|29891.5|29871.5|29899|29879|29900.5|29880.5|29891.5|29871.5|11
1586757900000|2020-04-13 06:05:00|29899.5|29879.5|29898.5|29878.5|29899.5|29879.5|29898.5|29878.5|3
1586758200000|2020-04-13 06:10:00|29899|29879|29899.5|29879.5|29899.5|29879.5|29899|29879|2
1586758500000|2020-04-13 06:15:00|29897.5|29877.5|29890|29870|29897.5|29877.5|29889|29869|24
1586758800000|2020-04-13 06:20:00|29891|29871|29893|29873|29895|29875|29891|29871|13
1586759100000|2020-04-13 06:25:00|29893.5|29873.5|29894.5|29874.5|29896|29876|29893|29873|9
1586759700000|2020-04-13 06:35:00|29894|29874|29903.5|29853.5|29905.5|29878|29883|29849|29
1586760000000|2020-04-13 06:40:00|29903|29853|29890|29870|29905|29870|29889.5|29850.5|13
1586760300000|2020-04-13 06:45:00|29889.5|29869.5|29896|29846|29899.5|29871|29881|29839|21
1586760600000|2020-04-13 06:50:00|29894|29844|29904.5|29854.5|29904.5|29854.5|29891.5|29841.5|19
1586760900000|2020-04-13 06:55:00|29905|29855|29908|29858|29908.5|29858.5|29904.5|29854.5|11
1586761200000|2020-04-13 07:00:00|29908.5|29858.5|29907|29857|29910.5|29860.5|29907|29857|5
1586761500000|2020-04-13 07:05:00|29905.5|29855.5|29904.5|29854.5|29905.5|29855.5|29904|29854|3
1586761800000|2020-04-13 07:10:00|29905|29855|29897.5|29847.5|29906|29868.3|29888.3|29844.5|24
1586762100000|2020-04-13 07:15:00|29897|29847|29898|29848|29898|29848|29897|29847|5
1586762400000|2020-04-13 07:20:00|29896|29846|29880|29860|29896|29860|29879.5|29842.5|13
1586762700000|2020-04-13 07:25:00|29879.5|29859.5|29872.5|29852.5|29880|29860|29872.5|29852.5|9
1586763000000|2020-04-13 07:30:00|29876.5|29856.5|29882.8|29832.8|29893.9|29856.5|29871.5|29832.8|10
1586763300000|2020-04-13 07:35:00|29883.3|29833.3|29887.2|29837.2|29887.2|29837.2|29883.3|29833.3|2
1586763600000|2020-04-13 07:40:00|29890|29840|29894|29844|29894|29844|29890|29840|2
1586763900000|2020-04-13 07:45:00|29893.5|29843.5|29898|29848|29913.5|29868.6|29886.6|29843|25
1586764200000|2020-04-13 07:50:00|29897.5|29847.5|29898.5|29848.5|29898.5|29848.5|29897.5|29847.5|3
1586764500000|2020-04-13 07:55:00|29897.5|29847.5|29905|29855|29905|29855|29897.5|29847.5|6
1586765400000|2020-04-13 08:10:00|29902.8|29852.8|29897.2|29847.2|29902.8|29852.8|29895.5|29845.5|6
1586765700000|2020-04-13 08:15:00|29894.6|29844.6|29894|29844|29894.6|29844.6|29894|29844|2
1586766000000|2020-04-13 08:20:00|29899|29849|29899|29849|29899|29849|29899|29849|1
1586766300000|2020-04-13 08:25:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586766600000|2020-04-13 08:30:00|29902.8|29852.8|29902.8|29852.8|29902.8|29852.8|29902.8|29852.8|1
1586768400000|2020-04-13 09:00:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1586769000000|2020-04-13 09:10:00|29900.5|29850.5|29900.5|29850.5|29900.5|29850.5|29900.5|29850.5|1
1586770800000|2020-04-13 09:40:00|29917.3|29867.3|29917.3|29867.3|29917.3|29867.3|29917.3|29867.3|1
1586771100000|2020-04-13 09:45:00|29917.7|29867.7|29917.7|29867.7|29918|29868|29917.7|29867.7|3
1586771400000|2020-04-13 09:50:00|29917.8|29867.8|29917.8|29867.8|29917.8|29867.8|29917.8|29867.8|1
1586779500000|2020-04-13 12:05:00|29915.5|29865.5|29915|29865|29915.5|29865.5|29915|29865|2
1586781300000|2020-04-13 12:35:00|29913|29863|29913|29863|29913|29863|29913|29863|1
1586781600000|2020-04-13 12:40:00|29908|29858|29908|29858|29908|29858|29908|29858|1
1586782800000|2020-04-13 13:00:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586785500000|2020-04-13 13:45:00|29903|29853|29903|29853|29903|29853|29903|29853|1
1586786100000|2020-04-13 13:55:00|29903.1|29853.1|29903.1|29853.1|29903.1|29853.1|29903.1|29853.1|1
1586786700000|2020-04-13 14:05:00|29905|29855|29905.5|29855.5|29905.5|29855.5|29905|29855|2
1586787000000|2020-04-13 14:10:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586787300000|2020-04-13 14:15:00|29907|29857|29906.5|29856.5|29907|29857|29906.5|29856.5|2
1586787900000|2020-04-13 14:25:00|29905|29855|29906.5|29856.5|29913.5|29863.5|29905|29855|4
1586788500000|2020-04-13 14:35:00|29907.5|29857.5|29908.5|29858.5|29908.5|29858.5|29907.5|29857.5|2
1586788800000|2020-04-13 14:40:00|29909.5|29859.5|29909|29859|29913.5|29863.5|29908.5|29858.5|9
1586789100000|2020-04-13 14:45:00|29914|29864|29917|29867|29919.8|29869.8|29914|29864|9
1586789400000|2020-04-13 14:50:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586789700000|2020-04-13 14:55:00|29912|29862|29912|29862|29912|29862|29912|29862|1
1586790300000|2020-04-13 15:05:00|29910|29860|29910|29860|29910.5|29860.5|29910|29860|3
1586791500000|2020-04-13 15:25:00|29909|29859|29909.5|29859.5|29913|29863|29908|29858|11
1586792100000|2020-04-13 15:35:00|29908.5|29858.5|29908.5|29858.5|29908.5|29858.5|29908.5|29858.5|1
1586792700000|2020-04-13 15:45:00|29905|29855|29908.2|29858.2|29908.2|29858.2|29905|29855|3
1586793000000|2020-04-13 15:50:00|29904.2|29854.2|29900|29850|29904.2|29854.2|29900|29850|2
1586793600000|2020-04-13 16:00:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586794200000|2020-04-13 16:10:00|29903|29853|29903|29853|29903|29853|29903|29853|1
1586794500000|2020-04-13 16:15:00|29901.5|29851.5|29903|29853|29903|29853|29901.5|29851.5|2
1586796900000|2020-04-13 16:55:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586799000000|2020-04-13 17:30:00|29913|29863|29921|29871|29921.8|29871.8|29913|29863|3
1586799300000|2020-04-13 17:35:00|29920.5|29870.5|29921|29871|29921|29871|29920.5|29870.5|2
1586799900000|2020-04-13 17:45:00|29920|29870|29921.5|29871.5|29921.5|29871.5|29920|29870|3
1586831400000|2020-04-14 02:30:00|29883|29863|29871.2|29851.2|29886.2|29866.2|29868|29848|20
1586831700000|2020-04-14 02:35:00|29871.7|29851.7|29871|29851|29877.8|29857.8|29870.5|29850.5|21
1586832000000|2020-04-14 02:40:00|29871.5|29851.5|29873|29853|29875.5|29855.5|29869|29849|28
1586832300000|2020-04-14 02:45:00|29873.5|29853.5|29874|29854|29875.5|29855.5|29873.5|29853.5|19
1586832600000|2020-04-14 02:50:00|29873|29853|29875|29855|29875|29855|29873|29853|12
1586832900000|2020-04-14 02:55:00|29874.5|29854.5|29864.7|29844.7|29876|29856|29862|29842|30
1586833200000|2020-04-14 03:00:00|29866.2|29846.2|29875.7|29855.7|29877|29857|29865|29845|23
1586833500000|2020-04-14 03:05:00|29876.2|29856.2|29871.2|29851.2|29881|29861|29871.2|29851.2|22
1586833800000|2020-04-14 03:10:00|29871.7|29851.7|29896.8|29846.8|29900.5|29864|29871.7|29846.3|22
1586834100000|2020-04-14 03:15:00|29896.5|29846.5|29877.2|29857.2|29897|29859.4|29875.8|29840.4|22
1586834400000|2020-04-14 03:20:00|29876.2|29856.2|29875.5|29855.5|29879|29859|29874.5|29854.5|20
1586834700000|2020-04-14 03:25:00|29874.9|29854.9|29873.5|29853.5|29874.9|29854.9|29873.5|29853.5|14
1586835300000|2020-04-14 03:35:00|29874.5|29854.5|29877.3|29857.3|29877.5|29857.5|29874.5|29854.5|8
1586835600000|2020-04-14 03:40:00|29875.3|29855.3|29876.5|29856.5|29876.5|29856.5|29872.5|29852.5|9
1586835900000|2020-04-14 03:45:00|29876|29856|29876|29856|29876|29856|29875.5|29855.5|3
1586836200000|2020-04-14 03:50:00|29875.5|29855.5|29876.8|29856.8|29876.8|29856.8|29875.5|29855.5|2
1586836500000|2020-04-14 03:55:00|29876.3|29856.3|29871.3|29851.3|29876.3|29856.3|29871.3|29851.3|5
1586836800000|2020-04-14 04:00:00|29867.8|29847.8|29868.7|29848.7|29868.7|29848.7|29867.8|29847.8|2
1586837100000|2020-04-14 04:05:00|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|29873.5|29853.5|1
1586837400000|2020-04-14 04:10:00|29868.7|29848.7|29869.2|29849.2|29869.2|29849.2|29868.7|29848.7|2
1586837700000|2020-04-14 04:15:00|29867.8|29847.8|29860.5|29840.5|29874.3|29849|29859.8|29824.3|15
1586838000000|2020-04-14 04:20:00|29861|29841|29862.3|29842.3|29862.3|29842.3|29861|29841|4
1586838300000|2020-04-14 04:25:00|29864.3|29844.3|29883.8|29833.8|29885.5|29846.5|29864|29833.8|11
1586838600000|2020-04-14 04:30:00|29884|29834|29872.3|29852.3|29884|29852.3|29871.8|29834|3
1586838900000|2020-04-14 04:35:00|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|29873.3|29853.3|1
1586839200000|2020-04-14 04:40:00|29872.8|29852.8|29872.8|29852.8|29874|29854|29870.8|29850.8|14
1586839500000|2020-04-14 04:45:00|29875|29855|29878.8|29858.8|29880.5|29860.5|29874.5|29854.5|9
1586839800000|2020-04-14 04:50:00|29878.3|29858.3|29878.3|29858.3|29878.8|29858.8|29875.3|29855.3|13
1586840100000|2020-04-14 04:55:00|29877.8|29857.8|29877.8|29857.8|29877.8|29857.8|29877.3|29857.3|3
1586840700000|2020-04-14 05:05:00|29877.3|29857.3|29877|29857|29877.3|29857.3|29877|29857|2
1586841000000|2020-04-14 05:10:00|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|1
1586841300000|2020-04-14 05:15:00|29877.3|29857.3|29878|29858|29878|29858|29877.3|29857.3|3
1586841600000|2020-04-14 05:20:00|29877.5|29857.5|29877|29857|29877.5|29857.5|29877|29857|2
1586841900000|2020-04-14 05:25:00|29877.5|29857.5|29875.2|29855.2|29880.5|29860.5|29875.2|29855.2|10
1586842200000|2020-04-14 05:30:00|29876|29856|29875.2|29855.2|29876|29856|29875.2|29855.2|2
1586843100000|2020-04-14 05:45:00|29876|29856|29875.2|29855.2|29876|29856|29875.2|29855.2|4
1586843400000|2020-04-14 05:50:00|29875.5|29855.5|29876.5|29856.5|29877|29857|29875.5|29855.5|7
1586843700000|2020-04-14 05:55:00|29877|29857|29882.3|29862.3|29885|29865|29877|29857|18
1586844000000|2020-04-14 06:00:00|29881.8|29861.8|29879.5|29859.5|29881.8|29861.8|29875.8|29855.8|13
1586844300000|2020-04-14 06:05:00|29879|29859|29886.8|29866.8|29890.7|29870.7|29878.5|29858.5|22
1586844600000|2020-04-14 06:10:00|29887.3|29867.3|29888|29868|29888|29868|29887|29867|4
1586844900000|2020-04-14 06:15:00|29887.5|29867.5|29878.5|29858.5|29887.5|29867.5|29878|29858|12
1586845200000|2020-04-14 06:20:00|29878|29858|29875.3|29855.3|29880.8|29860.8|29874.8|29854.8|16
1586845500000|2020-04-14 06:25:00|29872.8|29852.8|29864.8|29844.8|29874|29854|29864.7|29844.7|43
1586845800000|2020-04-14 06:30:00|29864.7|29844.7|29870.5|29850.5|29871.3|29851.3|29864.6|29844.6|10
1586846100000|2020-04-14 06:35:00|29871|29851|29880.1|29860.1|29882.3|29862.3|29870.1|29850.1|21
1586846400000|2020-04-14 06:40:00|29880.8|29860.8|29881.3|29861.3|29881.3|29861.3|29878.8|29858.8|6
1586846700000|2020-04-14 06:45:00|29878.8|29858.8|29873.5|29853.5|29880.5|29860.5|29873.5|29853.5|25
1586847000000|2020-04-14 06:50:00|29874|29854|29876|29856|29877|29857|29873|29853|12
1586847300000|2020-04-14 06:55:00|29875.5|29855.5|29875|29855|29878.8|29858.8|29872.5|29852.5|20
1586847600000|2020-04-14 07:00:00|29874.5|29854.5|29874|29854|29874.5|29854.5|29874|29854|2
1586847900000|2020-04-14 07:05:00|29873|29853|29875.5|29855.5|29877.5|29857.5|29872.5|29852.5|13
1586848200000|2020-04-14 07:10:00|29878|29858|29876|29856|29878.5|29858.5|29875.5|29855.5|13
1586848500000|2020-04-14 07:15:00|29876.5|29856.5|29878.5|29858.5|29880.5|29860.5|29876.5|29856.5|21
1586848800000|2020-04-14 07:20:00|29881|29861|29879.5|29859.5|29882.5|29862.5|29879.5|29859.5|5
1586849100000|2020-04-14 07:25:00|29880|29860|29879.5|29859.5|29880|29860|29878|29858|9
1586849400000|2020-04-14 07:30:00|29880|29860|29892.5|29842.5|29892.5|29860|29879.5|29842.5|3
1586849700000|2020-04-14 07:35:00|29890|29840|29892.5|29842.5|29892.5|29842.5|29890|29840|2
1586850000000|2020-04-14 07:40:00|29890|29840|29887.5|29837.5|29892.5|29842.5|29887.5|29837.5|8
1586850300000|2020-04-14 07:45:00|29890|29840|29887.5|29837.5|29892.5|29842.5|29887.5|29837.5|5
1586850600000|2020-04-14 07:50:00|29885|29835|29872.5|29822.5|29885|29835|29872.5|29822.5|5
1586850900000|2020-04-14 07:55:00|29873|29823|29875|29825|29875|29825|29872.5|29822.5|3
1586851200000|2020-04-14 08:00:00|29880|29830|29868|29818|29880|29830|29868|29818|14
1586851500000|2020-04-14 08:05:00|29870|29820|29875|29825|29878|29828|29870|29820|5
1586851800000|2020-04-14 08:10:00|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|1
1586852100000|2020-04-14 08:15:00|29873.9|29823.9|29880|29830|29882.3|29832.3|29872.6|29822.6|9
1586852400000|2020-04-14 08:20:00|29882.5|29832.5|29880|29830|29883.9|29833.9|29880|29830|6
1586852700000|2020-04-14 08:25:00|29880.5|29830.5|29872.8|29822.8|29880.5|29830.5|29870.5|29820.5|15
1586853000000|2020-04-14 08:30:00|29874.5|29824.5|29877.5|29827.5|29880|29830|29872.8|29822.8|17
1586853300000|2020-04-14 08:35:00|29879.5|29829.5|29878.9|29828.9|29879.6|29829.6|29877.1|29827.1|10
1586853600000|2020-04-14 08:40:00|29877.5|29827.5|29875.3|29825.3|29877.5|29827.5|29875.3|29825.3|2
1586854200000|2020-04-14 08:50:00|29878.8|29828.8|29890|29840|29890|29840|29878.8|29828.8|3
1586854500000|2020-04-14 08:55:00|29887.8|29837.8|29885.1|29835.1|29887.8|29837.8|29885.1|29835.1|2
1586854800000|2020-04-14 09:00:00|29888.5|29838.5|29890|29840|29890|29840|29888.5|29838.5|2
1586855400000|2020-04-14 09:10:00|29892.5|29842.5|29897.2|29847.2|29897.2|29847.2|29892.5|29842.5|3
1586855700000|2020-04-14 09:15:00|29899.6|29849.6|29893.3|29843.3|29901|29851|29893.3|29843.3|8
1586856000000|2020-04-14 09:20:00|29899|29849|29894.5|29844.5|29900|29850|29894.5|29844.5|9
1586856300000|2020-04-14 09:25:00|29895|29845|29895|29845|29895|29845|29895|29845|1
1586856600000|2020-04-14 09:30:00|29894.5|29844.5|29894.5|29844.5|29894.7|29844.7|29894.5|29844.5|3
1586856900000|2020-04-14 09:35:00|29895.3|29845.3|29885|29835|29897.5|29847.5|29885|29835|9
1586857500000|2020-04-14 09:45:00|29895.5|29845.5|29893.8|29843.8|29895.5|29845.5|29893.8|29843.8|3
1586857800000|2020-04-14 09:50:00|29895|29845|29897.5|29847.5|29897.5|29847.5|29895|29845|2
1586858100000|2020-04-14 09:55:00|29890|29840|29894.1|29844.1|29894.1|29844.1|29890|29840|3
1586859300000|2020-04-14 10:15:00|29900.5|29850.5|29912.8|29862.8|29915|29865|29900.5|29850.5|11
1586859600000|2020-04-14 10:20:00|29914.3|29864.3|29913.2|29863.2|29914.3|29864.3|29904.1|29854.1|8
1586859900000|2020-04-14 10:25:00|29905.2|29855.2|29905.5|29855.5|29905.5|29855.5|29905.2|29855.2|2
1586860200000|2020-04-14 10:30:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586860500000|2020-04-14 10:35:00|29910|29860|29910|29860|29910|29860|29910|29860|1
1586862000000|2020-04-14 11:00:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586862300000|2020-04-14 11:05:00|29890.5|29840.5|29894.5|29844.5|29894.5|29844.5|29890.5|29840.5|2
1586863800000|2020-04-14 11:30:00|29907.2|29857.2|29907.5|29857.5|29910|29860|29906.1|29856.1|8
1586864700000|2020-04-14 11:45:00|29900|29850|29903.9|29853.9|29903.9|29853.9|29900|29850|2
1586865600000|2020-04-14 12:00:00|29885.5|29835.5|29888.8|29838.8|29888.8|29838.8|29885.5|29835.5|2
1586866800000|2020-04-14 12:20:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586867100000|2020-04-14 12:25:00|29902.5|29852.5|29902.5|29852.5|29905|29855|29897.5|29847.5|7
1586867400000|2020-04-14 12:30:00|29899.7|29849.7|29902.5|29852.5|29905|29855|29897.8|29847.8|7
1586867700000|2020-04-14 12:35:00|29900|29850|29902.5|29852.5|29905|29855|29900|29850|3
1586868000000|2020-04-14 12:40:00|29905|29855|29897.8|29847.8|29905|29855|29897.1|29847.1|5
1586868300000|2020-04-14 12:45:00|29898.9|29848.9|29897.5|29847.5|29898.9|29848.9|29897.5|29847.5|2
1586868600000|2020-04-14 12:50:00|29896.1|29846.1|29897.5|29847.5|29897.5|29847.5|29896.1|29846.1|2
1586868900000|2020-04-14 12:55:00|29895|29845|29895|29845|29895|29845|29892.5|29842.5|3
1586869200000|2020-04-14 13:00:00|29897.5|29847.5|29898.8|29848.8|29898.8|29848.8|29897.5|29847.5|2
1586869500000|2020-04-14 13:05:00|29904|29854|29905|29855|29905|29855|29904|29854|2
1586869800000|2020-04-14 13:10:00|29890|29870|29890|29870|29890.4|29870.4|29890|29870|3
1586870100000|2020-04-14 13:15:00|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|1
1586870400000|2020-04-14 13:20:00|29905|29855|29897.8|29877.8|29915|29882.5|29891.2|29852.5|14
1586870700000|2020-04-14 13:25:00|29892.8|29872.8|29910|29860|29910|29872.9|29890.4|29857.5|7
1586871000000|2020-04-14 13:30:00|29912.5|29862.5|29902.5|29852.5|29912.5|29862.5|29902.5|29852.5|5
1586871300000|2020-04-14 13:35:00|29900|29850|29895|29845|29900|29850|29895|29845|3
1586871600000|2020-04-14 13:40:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1586872200000|2020-04-14 13:50:00|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|29902.5|29852.5|1
1586872500000|2020-04-14 13:55:00|29900|29850|29900|29850|29900|29850|29900|29850|1
1586872800000|2020-04-14 14:00:00|29885|29865|29895|29845|29902|29865|29885|29845|6
1586873100000|2020-04-14 14:05:00|29897.5|29847.5|29907.5|29857.5|29907.5|29857.5|29897.5|29847.5|3
1586873400000|2020-04-14 14:10:00|29912.5|29862.5|29907.5|29857.5|29912.5|29862.5|29907.5|29857.5|6
1586873700000|2020-04-14 14:15:00|29905|29855|29882.6|29862.6|29905|29862.6|29882.6|29855|2
1586874000000|2020-04-14 14:20:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1586874300000|2020-04-14 14:25:00|29875.4|29855.4|29875|29855|29875.4|29855.4|29872.5|29852.5|3
1586874900000|2020-04-14 14:35:00|29880|29860|29892.5|29842.5|29895|29860|29880|29842.5|3
1586875200000|2020-04-14 14:40:00|29895|29845|29885.5|29865.5|29907.5|29867.8|29880|29845|6
1586875500000|2020-04-14 14:45:00|29885.4|29865.4|29882.5|29862.5|29885.4|29865.4|29881.2|29861.2|4
1586875800000|2020-04-14 14:50:00|29883.8|29863.8|29880|29860|29883.8|29863.8|29880|29860|3
1586876400000|2020-04-14 15:00:00|29882.5|29862.5|29882.5|29862.5|29883.8|29863.8|29880|29860|5
1586876700000|2020-04-14 15:05:00|29885|29865|29905|29855|29910|29868.8|29885|29855|15
1586877000000|2020-04-14 15:10:00|29906.5|29856.5|29907.8|29857.8|29907.8|29857.8|29905|29855|6
1586877600000|2020-04-14 15:20:00|29908.8|29858.8|29907.8|29857.8|29908.8|29858.8|29907.8|29857.8|2
1586877900000|2020-04-14 15:25:00|29907.5|29857.5|29912.5|29862.5|29912.5|29862.5|29907.5|29857.5|2
1586878500000|2020-04-14 15:35:00|29915|29865|29912.5|29862.5|29915|29879.7|29890.8|29855|9
1586879400000|2020-04-14 15:50:00|29912.1|29862.1|29912.5|29862.5|29912.5|29862.5|29912.1|29862.1|2
1586879700000|2020-04-14 15:55:00|29908.8|29858.8|29912.5|29862.5|29912.5|29862.5|29908.8|29858.8|2
1586880000000|2020-04-14 16:00:00|29897.5|29877.5|29900|29880|29912.5|29880|29887.8|29858.8|7
1586880300000|2020-04-14 16:05:00|29897.5|29877.5|29892.6|29872.6|29897.5|29877.5|29892.6|29872.6|4
1586880600000|2020-04-14 16:10:00|29895|29875|29897.5|29877.5|29897.5|29877.5|29895|29875|2
1586880900000|2020-04-14 16:15:00|29900|29880|29910|29860|29912.5|29880|29892.6|29858|5
1586881200000|2020-04-14 16:20:00|29892.5|29872.5|29897.4|29877.4|29897.4|29877.4|29892.5|29872.5|2
1586881500000|2020-04-14 16:25:00|29897.5|29877.5|29895|29875|29897.5|29877.5|29895|29875|2
1586883600000|2020-04-14 17:00:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1586884200000|2020-04-14 17:10:00|29904.4|29884.4|29917.5|29867.5|29917.5|29884.4|29904.4|29867.5|2
1586884500000|2020-04-14 17:15:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1586886000000|2020-04-14 17:40:00|29915|29865|29915|29865|29915|29865|29915|29865|1
1586886600000|2020-04-14 17:50:00|29912.5|29862.5|29910|29860|29912.5|29862.5|29910|29860|2
1586887200000|2020-04-14 18:00:00|29895|29875|29912.5|29862.5|29917.5|29880|29895|29862.5|5
1586887800000|2020-04-14 18:10:00|29911|29861|29905|29855|29912.5|29868.8|29887.8|29852.8|14
1586888100000|2020-04-14 18:15:00|29887.5|29867.5|29907.5|29857.5|29912|29870|29887.5|29857.5|12
1586888400000|2020-04-14 18:20:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1586892600000|2020-04-14 19:30:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586893200000|2020-04-14 19:40:00|29895|29845|29895|29845|29895|29845|29895|29845|1
1586893800000|2020-04-14 19:50:00|29895.5|29845.5|29888|29868|29895.5|29868|29888|29845.5|2
1586894100000|2020-04-14 19:55:00|29886.7|29866.7|29886.7|29866.7|29886.7|29866.7|29886.7|29866.7|1
1586917800000|2020-04-15 02:30:00|29815.7|29795.7|29825.5|29805.5|29827.5|29807.5|29812.3|29792.3|21
1586918100000|2020-04-15 02:35:00|29826|29806|29827|29807|29828|29808|29825.5|29805.5|25
1586918400000|2020-04-15 02:40:00|29826.5|29806.5|29829|29809|29830.4|29810.4|29823.5|29803.5|29
1586918700000|2020-04-15 02:45:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29827.8|29807.8|4
1586919000000|2020-04-15 02:50:00|29828.5|29808.5|29829.5|29809.5|29837|29817|29828.3|29808.3|11
1586919300000|2020-04-15 02:55:00|29830.5|29810.5|29821.8|29801.8|29832.3|29810.5|29812.8|29782.3|27
1586919600000|2020-04-15 03:00:00|29822.3|29802.3|29823|29803|29823.5|29803.5|29821.3|29801.3|9
1586919900000|2020-04-15 03:05:00|29822.2|29802.2|29825.5|29805.5|29826.5|29806.5|29821.2|29801.2|13
1586920200000|2020-04-15 03:10:00|29826|29806|29828|29808|29828|29808|29824.1|29804.1|17
1586920500000|2020-04-15 03:15:00|29826.5|29806.5|29827.5|29807.5|29830|29810|29826.5|29806.5|12
1586920800000|2020-04-15 03:20:00|29828|29808|29827|29807|29830|29810|29827|29807|4
1586921100000|2020-04-15 03:25:00|29830|29810|29832|29812|29833|29813|29829|29809|22
1586921400000|2020-04-15 03:30:00|29832.5|29812.5|29833.5|29813.5|29835.5|29815.5|29831.5|29811.5|17
1586921700000|2020-04-15 03:35:00|29834.5|29814.5|29839|29819|29839.5|29819.5|29834.5|29814.5|12
1586922000000|2020-04-15 03:40:00|29837.5|29817.5|29835|29815|29840|29820|29833|29813|26
1586922300000|2020-04-15 03:45:00|29835.5|29815.5|29833|29813|29838.5|29818.5|29829.5|29809.5|19
1586922600000|2020-04-15 03:50:00|29832.5|29812.5|29833.1|29813.1|29834|29814|29830.5|29810.5|6
1586922900000|2020-04-15 03:55:00|29833.5|29813.5|29838|29818|29838|29818|29833|29813|12
1586923200000|2020-04-15 04:00:00|29839|29819|29836.5|29816.5|29840|29820|29835.5|29815.5|10
1586923800000|2020-04-15 04:10:00|29835.3|29815.3|29836.5|29816.5|29836.5|29816.5|29835.3|29815.3|4
1586924100000|2020-04-15 04:15:00|29837|29817|29836.5|29816.5|29839|29819|29835.3|29815.3|13
1586924400000|2020-04-15 04:20:00|29836|29816|29836.5|29816.5|29836.5|29816.5|29836|29816|2
1586926200000|2020-04-15 04:50:00|29835.3|29815.3|29836.5|29816.5|29836.5|29816.5|29835.3|29815.3|2
1586927400000|2020-04-15 05:10:00|29837|29817|29841.5|29821.5|29844|29824|29837|29817|14
1586927700000|2020-04-15 05:15:00|29843.5|29823.5|29841.5|29821.5|29844|29824|29840.3|29820.3|30
1586928000000|2020-04-15 05:20:00|29842.3|29822.3|29843|29823|29844|29824|29842.3|29822.3|5
1586928600000|2020-04-15 05:30:00|29843.5|29823.5|29850|29830|29850|29830|29843.5|29823.5|9
1586928900000|2020-04-15 05:35:00|29848|29828|29859.5|29839.5|29861.5|29841.5|29847|29827|22
1586929200000|2020-04-15 05:40:00|29858|29838|29859.2|29839.2|29859.2|29839.2|29857.2|29837.2|5
1586929500000|2020-04-15 05:45:00|29865.4|29845.4|29865.7|29845.7|29888.8|29848.1|29858.3|29829.7|20
1586929800000|2020-04-15 05:50:00|29867|29847|29865|29845|29882.5|29847|29857.2|29829.5|24
1586930100000|2020-04-15 05:55:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1586930400000|2020-04-15 06:00:00|29865|29845|29861|29841|29865.5|29845.5|29859|29839|14
1586930700000|2020-04-15 06:05:00|29861.5|29841.5|29858.8|29838.8|29867|29847|29858.8|29838.8|21
1586931000000|2020-04-15 06:10:00|29860.3|29840.3|29861.3|29841.3|29861.8|29841.8|29859.3|29839.3|6
1586931300000|2020-04-15 06:15:00|29860.8|29840.8|29862.8|29842.8|29882.5|29853|29858.6|29828.5|50
1586931600000|2020-04-15 06:20:00|29864.5|29844.5|29871.5|29851.5|29873.8|29853.8|29864.5|29844.5|37
1586931900000|2020-04-15 06:25:00|29871|29851|29867.3|29847.3|29872|29852|29865.5|29845.5|21
1586932200000|2020-04-15 06:30:00|29867|29847|29865.5|29845.5|29867.1|29847.1|29859.5|29839.5|22
1586932500000|2020-04-15 06:35:00|29866|29846|29864.8|29844.8|29867.8|29847.8|29863.3|29843.3|12
1586932800000|2020-04-15 06:40:00|29865.8|29845.8|29863.8|29843.8|29883|29853.5|29863.8|29833|28
1586933100000|2020-04-15 06:45:00|29863.3|29843.3|29862|29842|29863.3|29843.3|29860.1|29840.1|7
1586933400000|2020-04-15 06:50:00|29862.5|29842.5|29866.5|29846.5|29868.5|29848.5|29862.5|29842.5|26
1586933700000|2020-04-15 06:55:00|29867.5|29847.5|29864|29844|29868.5|29848.5|29864|29844|15
1586934000000|2020-04-15 07:00:00|29863.5|29843.5|29870.5|29850.5|29871.5|29851.5|29863|29843|36
1586934300000|2020-04-15 07:05:00|29871|29851|29876|29856|29892.5|29857|29870.5|29840.8|16
1586934600000|2020-04-15 07:10:00|29875|29855|29881|29861|29883.5|29863.5|29875|29855|24
1586934900000|2020-04-15 07:15:00|29883|29863|29881|29861|29883|29863|29878|29858|23
1586935200000|2020-04-15 07:20:00|29880|29860|29888.5|29868.5|29889.5|29869.5|29878|29858|27
1586935500000|2020-04-15 07:25:00|29888|29868|29886.5|29866.5|29888.5|29868.5|29876.5|29856.5|30
1586935800000|2020-04-15 07:30:00|29887|29867|29900|29850|29904|29867|29884.5|29841.5|12
1586936100000|2020-04-15 07:35:00|29902.7|29852.7|29900|29850|29902.7|29852.7|29900|29850|2
1586936400000|2020-04-15 07:40:00|29902.5|29852.5|29907.4|29857.4|29907.5|29857.5|29902.5|29852.5|29
1586936700000|2020-04-15 07:45:00|29905|29855|29905|29855|29905|29855|29905|29855|1
1586937000000|2020-04-15 07:50:00|29902.5|29852.5|29900|29850|29902.5|29852.5|29897.5|29847.5|3
1586937300000|2020-04-15 07:55:00|29892.5|29842.5|29895|29845|29895|29845|29892.5|29842.5|2
1586937600000|2020-04-15 08:00:00|29896.9|29846.9|29892.5|29842.5|29897.3|29852|29872|29839.5|13
1586937900000|2020-04-15 08:05:00|29893.5|29843.5|29897.5|29847.5|29902.2|29852.2|29887.8|29837.8|25
1586938200000|2020-04-15 08:10:00|29901.9|29851.9|29892.8|29842.8|29902|29852|29890.5|29840.5|21
1586938500000|2020-04-15 08:15:00|29893.9|29843.9|29895|29845|29897.5|29847.5|29892.5|29842.5|7
1586939700000|2020-04-15 08:35:00|29900|29850|29900.8|29850.8|29900.8|29850.8|29900|29850|2
1586940000000|2020-04-15 08:40:00|29900|29850|29914|29864|29914|29864|29900|29850|11
1586940300000|2020-04-15 08:45:00|29915|29865|29915|29865|29915.8|29865.8|29915|29865|3
1586940600000|2020-04-15 08:50:00|29919|29869|29919|29869|29919|29869|29919|29869|1
1586941500000|2020-04-15 09:05:00|29920|29870|29920.3|29870.3|29924.7|29874.7|29920|29870|12
1586941800000|2020-04-15 09:10:00|29920.8|29870.8|29919|29869|29920.8|29870.8|29916.9|29866.9|5
1586942100000|2020-04-15 09:15:00|29920.5|29870.5|29919|29869|29921|29871|29919|29869|3
1586942700000|2020-04-15 09:25:00|29916|29866|29915|29865|29916|29866|29915|29865|2
1586943300000|2020-04-15 09:35:00|29912.5|29862.5|29917.5|29867.5|29917.5|29867.5|29912.5|29862.5|3
1586943600000|2020-04-15 09:40:00|29918.5|29868.5|29924.8|29874.8|29924.8|29874.8|29918.5|29868.5|5
1586943900000|2020-04-15 09:45:00|29922.2|29872.2|29923.3|29873.3|29923.3|29873.3|29921.9|29871.9|3
1586944200000|2020-04-15 09:50:00|29924.8|29874.8|29924.8|29874.8|29924.8|29874.8|29924.8|29874.8|1
1586944500000|2020-04-15 09:55:00|29921.1|29871.1|29921.1|29871.1|29921.1|29871.1|29921.1|29871.1|1
1586944800000|2020-04-15 10:00:00|29920|29870|29907|29857|29920|29870|29903.2|29853.2|12
1586945100000|2020-04-15 10:05:00|29907.8|29857.8|29908.3|29858.3|29912|29862|29907.8|29857.8|4
1586945400000|2020-04-15 10:10:00|29913.6|29863.6|29913.1|29863.1|29913.6|29863.6|29913.1|29863.1|2
1586946600000|2020-04-15 10:30:00|29913.2|29863.2|29913.3|29863.3|29914.7|29864.7|29913.2|29863.2|3
1586946900000|2020-04-15 10:35:00|29915.7|29865.7|29915.7|29865.7|29915.7|29865.7|29915.7|29865.7|1
1586948700000|2020-04-15 11:05:00|29927|29877|29925.8|29875.8|29928|29878|29925.8|29875.8|5
1586949600000|2020-04-15 11:20:00|29920.5|29870.5|29920.5|29870.5|29920.5|29870.5|29920.5|29870.5|1
1586949900000|2020-04-15 11:25:00|29918.3|29868.3|29917|29867|29918.3|29868.3|29917|29867|2
1586950200000|2020-04-15 11:30:00|29915|29865|29918.3|29868.3|29918.3|29868.3|29915|29865|4
1586950500000|2020-04-15 11:35:00|29917.8|29867.8|29917.2|29867.2|29920|29870|29915|29865|7
1586950800000|2020-04-15 11:40:00|29920|29870|29928.3|29878.3|29928.3|29878.3|29920|29870|10
1586951100000|2020-04-15 11:45:00|29926|29876|29912.6|29862.6|29926|29876|29912.6|29862.6|3
1586951700000|2020-04-15 11:55:00|29920|29870|29922.5|29872.5|29922.5|29872.5|29920|29870|2
1586952300000|2020-04-15 12:05:00|29920|29870|29920.5|29870.5|29921.4|29871.4|29920|29870|6
1586952600000|2020-04-15 12:10:00|29920|29870|29924.5|29874.5|29924.5|29874.5|29920|29870|4
1586952900000|2020-04-15 12:15:00|29925.9|29875.9|29942.9|29892.9|29945|29895|29922.5|29872.5|16
1586953200000|2020-04-15 12:20:00|29942.8|29892.8|29942.5|29892.5|29943.9|29893.9|29942.2|29892.2|4
1586953500000|2020-04-15 12:25:00|29937.5|29887.5|29940|29890|29942.2|29892.2|29937.5|29887.5|3
1586953800000|2020-04-15 12:30:00|29942.8|29892.8|29940|29890|29945|29895|29940|29890|10
1586954100000|2020-04-15 12:35:00|29945|29895|29942.5|29892.5|29945|29895|29940|29890|5
1586954400000|2020-04-15 12:40:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1586955000000|2020-04-15 12:50:00|29945|29895|29947.2|29897.2|29947.2|29897.2|29945|29895|2
1586955300000|2020-04-15 12:55:00|29947.5|29897.5|29947.5|29897.5|29952.5|29902.5|29945|29895|8
1586955600000|2020-04-15 13:00:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29931.2|29911.2|3
1586955900000|2020-04-15 13:05:00|29931.2|29911.2|29930|29910|29932.5|29912.5|29930|29910|3
1586956200000|2020-04-15 13:10:00|29922.6|29902.6|29942.5|29892.5|29942.5|29902.6|29922.6|29887.5|6
1586956500000|2020-04-15 13:15:00|29940|29890|29945|29895|29945|29895|29940|29890|3
1586956800000|2020-04-15 13:20:00|29942.5|29892.5|29940|29890|29942.5|29892.5|29940|29890|2
1586957100000|2020-04-15 13:25:00|29937.5|29887.5|29937.5|29887.5|29940|29890|29930.4|29880.4|5
1586957700000|2020-04-15 13:35:00|29940|29890|29940|29890|29940|29890|29936.2|29886.2|5
1586958300000|2020-04-15 13:45:00|29945|29895|29940|29890|29945|29910|29927.5|29890|6
1586958600000|2020-04-15 13:50:00|29937.5|29887.5|29940|29890|29940|29890|29937.5|29887.5|2
1586959200000|2020-04-15 14:00:00|29945|29895|29940|29890|29945|29895|29940|29890|2
1586959500000|2020-04-15 14:05:00|29945|29895|29920|29900|29945|29905|29920|29895|8
1586960100000|2020-04-15 14:15:00|29925|29905|29935|29885|29937.5|29905|29925|29885|3
1586960400000|2020-04-15 14:20:00|29922.5|29902.5|29940.9|29890.9|29940.9|29905.9|29921.2|29885.9|10
1586960700000|2020-04-15 14:25:00|29938.4|29888.4|29935.9|29885.9|29938.4|29888.4|29933.4|29883.4|4
1586961000000|2020-04-15 14:30:00|29937.2|29887.2|29943.7|29893.7|29946.2|29896.2|29937.2|29887.2|11
1586961300000|2020-04-15 14:35:00|29946.2|29896.2|29946.2|29896.2|29946.2|29896.2|29946.2|29896.2|1
1586961600000|2020-04-15 14:40:00|29948.7|29898.7|29946.2|29896.2|29948.7|29898.7|29946.2|29896.2|2
1586961900000|2020-04-15 14:45:00|29943.7|29893.7|29932.5|29882.5|29943.7|29908.6|29920.5|29882.5|7
1586962200000|2020-04-15 14:50:00|29935|29885|29922.5|29902.5|29935|29902.5|29912.5|29877.5|14
1586962500000|2020-04-15 14:55:00|29920|29900|29917.5|29897.5|29920|29900|29917.5|29897.5|2
1586962800000|2020-04-15 15:00:00|29918.8|29898.8|29922.4|29902.4|29922.4|29902.4|29918.8|29898.8|2
1586963100000|2020-04-15 15:05:00|29922.5|29902.5|29924.7|29904.7|29924.7|29904.7|29922.5|29902.5|2
1586963400000|2020-04-15 15:10:00|29927.5|29907.5|29925|29905|29927.5|29907.5|29925|29905|2
1586963700000|2020-04-15 15:15:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1586964000000|2020-04-15 15:20:00|29932.5|29882.5|29935|29885|29935|29885|29932.5|29882.5|2
1586964300000|2020-04-15 15:25:00|29920|29900|29937.5|29887.5|29937.5|29905|29920|29885|6
1586964600000|2020-04-15 15:30:00|29932.5|29882.5|29915|29895|29932.5|29895|29912.5|29880|4
1586964900000|2020-04-15 15:35:00|29917.5|29897.5|29935|29885|29937.6|29904.7|29917.5|29885|7
1586965200000|2020-04-15 15:40:00|29936.4|29886.4|29936.4|29886.4|29936.4|29886.4|29936.4|29886.4|1
1586965500000|2020-04-15 15:45:00|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|1
1586965800000|2020-04-15 15:50:00|29920.2|29900.2|29937.5|29887.5|29937.9|29900.2|29920.2|29887.5|3
1586967600000|2020-04-15 16:20:00|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|1
1586968200000|2020-04-15 16:30:00|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|1
1586968800000|2020-04-15 16:40:00|29932.1|29882.1|29934.6|29884.6|29934.6|29884.6|29932.1|29882.1|2
1586969100000|2020-04-15 16:45:00|29919.6|29899.6|29915.8|29895.8|29919.6|29899.6|29915.8|29895.8|3
1586969400000|2020-04-15 16:50:00|29917.1|29897.1|29917.1|29897.1|29917.1|29897.1|29917.1|29897.1|1
1586969700000|2020-04-15 16:55:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1586970300000|2020-04-15 17:05:00|29922.1|29902.1|29922.1|29902.1|29922.1|29902.1|29922.1|29902.1|1
1586970900000|2020-04-15 17:15:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1586972400000|2020-04-15 17:40:00|29922.1|29902.1|29924.6|29904.6|29924.6|29904.6|29922.1|29902.1|3
1586973000000|2020-04-15 17:50:00|29934.6|29884.6|29937.1|29887.1|29937.1|29887.1|29932.1|29882.1|3
1586973600000|2020-04-15 18:00:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1586974500000|2020-04-15 18:15:00|29928.4|29878.4|29932.1|29882.1|29932.1|29882.1|29928.4|29878.4|2
1586975400000|2020-04-15 18:30:00|29928.4|29878.4|29928.4|29878.4|29928.4|29878.4|29928.4|29878.4|1
1586975700000|2020-04-15 18:35:00|29932.1|29882.1|29927.1|29877.1|29932.1|29882.1|29925.8|29875.8|4
1586976000000|2020-04-15 18:40:00|29926.8|29876.8|29924.6|29874.6|29926.8|29876.8|29922.8|29872.8|3
1586976300000|2020-04-15 18:45:00|29922.1|29872.1|29926.8|29876.8|29926.8|29891.8|29910.8|29872.1|13
1586976600000|2020-04-15 18:50:00|29924.6|29874.6|29924.6|29874.6|29924.6|29874.6|29924.6|29874.6|1
1586976900000|2020-04-15 18:55:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1586977200000|2020-04-15 19:00:00|29932|29882|29932|29882|29932|29882|29932|29882|1
1586977500000|2020-04-15 19:05:00|29927|29877|29932|29882|29932|29882|29927|29877|2
1586977800000|2020-04-15 19:10:00|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|29934.5|29884.5|1
1586978100000|2020-04-15 19:15:00|29932|29882|29932|29882|29932|29882|29932|29882|1
1586979300000|2020-04-15 19:35:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587004200000|2020-04-16 02:30:00|29948|29928|29944.5|29924.5|29948|29928|29943.5|29923.5|18
1587004500000|2020-04-16 02:35:00|29945.8|29925.8|29946.2|29926.2|29946.2|29926.2|29943.8|29923.8|6
1587004800000|2020-04-16 02:40:00|29945|29925|29951.8|29931.8|29955.4|29935.4|29944.5|29924.5|15
1587005100000|2020-04-16 02:45:00|29952.8|29932.8|29947.8|29927.8|29960.5|29934.7|29947|29910.5|15
1587005400000|2020-04-16 02:50:00|29940.4|29920.4|29953.5|29933.5|29953.5|29933.5|29938.7|29918.7|32
1587005700000|2020-04-16 02:55:00|29953|29933|29946.5|29926.5|29953.5|29933.5|29946.5|29926.5|11
1587006000000|2020-04-16 03:00:00|29946|29926|29947|29927|29947|29927|29945.5|29925.5|7
1587006300000|2020-04-16 03:05:00|29946.5|29926.5|29947.5|29927.5|29950|29930|29945.2|29925.2|27
1587006600000|2020-04-16 03:10:00|29949|29929|29947.5|29927.5|29949|29929|29947.5|29927.5|4
1587006900000|2020-04-16 03:15:00|29947|29927|29952.8|29932.8|29954.5|29934.5|29947|29927|16
1587007200000|2020-04-16 03:20:00|29950.8|29930.8|29953.5|29933.5|29954|29934|29950.8|29930.8|6
1587007500000|2020-04-16 03:25:00|29954|29934|29956.8|29936.8|29957.3|29937.3|29954|29934|7
1587007800000|2020-04-16 03:30:00|29953.8|29933.8|29952|29932|29954.3|29934.3|29950.3|29930.3|9
1587008100000|2020-04-16 03:35:00|29951.5|29931.5|29956.5|29936.5|29960|29940|29950.3|29930.3|18
1587008400000|2020-04-16 03:40:00|29956|29936|29957.5|29937.5|29957.5|29937.5|29953.8|29933.8|9
1587008700000|2020-04-16 03:45:00|29957|29937|29957|29937|29957|29937|29957|29937|1
1587009000000|2020-04-16 03:50:00|29957.8|29937.8|29959|29939|29960.5|29940.5|29957.8|29937.8|6
1587009300000|2020-04-16 03:55:00|29958.5|29938.5|29957.5|29937.5|29958.5|29938.5|29957.5|29937.5|3
1587009900000|2020-04-16 04:05:00|29958.2|29938.2|29957.5|29937.5|29958.2|29938.2|29957.5|29937.5|2
1587010200000|2020-04-16 04:10:00|29957|29937|29949.5|29929.5|29957|29937|29949|29929|8
1587010500000|2020-04-16 04:15:00|29949|29929|29948|29928|29949|29929|29948|29928|2
1587010800000|2020-04-16 04:20:00|29949|29929|29945.1|29925.1|29949|29929|29945.1|29925.1|27
1587011100000|2020-04-16 04:25:00|29946.1|29926.1|29949.7|29929.7|29949.7|29929.7|29945.1|29925.1|40
1587011400000|2020-04-16 04:30:00|29950.7|29930.7|29956.7|29936.7|29956.7|29936.7|29950.7|29930.7|13
1587011700000|2020-04-16 04:35:00|29954.5|29934.5|29953.3|29933.3|29955.5|29935.5|29953.3|29933.3|7
1587012000000|2020-04-16 04:40:00|29952.8|29932.8|29950.5|29930.5|29955.2|29935.2|29950.5|29930.5|5
1587012300000|2020-04-16 04:45:00|29951.5|29931.5|29951.4|29931.4|29952.3|29932.3|29951.4|29931.4|3
1587012600000|2020-04-16 04:50:00|29950.9|29930.9|29945|29925|29950.9|29930.9|29945|29925|8
1587012900000|2020-04-16 04:55:00|29945.5|29925.5|29948.5|29928.5|29949|29929|29945.5|29925.5|9
1587013200000|2020-04-16 05:00:00|29947.5|29927.5|29948|29928|29948|29928|29947.5|29927.5|2
1587013500000|2020-04-16 05:05:00|29947.3|29927.3|29945.5|29925.5|29948|29928|29945.5|29925.5|4
1587013800000|2020-04-16 05:10:00|29947.5|29927.5|29948.5|29928.5|29949|29929|29947.5|29927.5|5
1587014100000|2020-04-16 05:15:00|29948.3|29928.3|29945.5|29925.5|29948.3|29928.3|29945.5|29925.5|6
1587014400000|2020-04-16 05:20:00|29944.9|29924.9|29946.7|29926.7|29946.7|29926.7|29944.9|29924.9|11
1587014700000|2020-04-16 05:25:00|29947|29927|29941|29921|29947|29927|29941|29921|11
1587015000000|2020-04-16 05:30:00|29941.5|29921.5|29940.9|29920.9|29943|29923|29939.5|29919.5|17
1587015300000|2020-04-16 05:35:00|29941.4|29921.4|29941.5|29921.5|29943.3|29923.3|29941.4|29921.4|7
1587015600000|2020-04-16 05:40:00|29942|29922|29940.5|29920.5|29942.3|29922.3|29939.6|29919.6|7
1587015900000|2020-04-16 05:45:00|29940|29920|29935|29915|29940.5|29920.5|29930|29910|28
1587016200000|2020-04-16 05:50:00|29935.4|29915.4|29930.5|29910.5|29936|29916|29929|29909|16
1587016500000|2020-04-16 05:55:00|29930.4|29910.4|29934.5|29914.5|29936.8|29916.8|29928.9|29908.9|20
1587016800000|2020-04-16 06:00:00|29935|29915|29936|29916|29939.2|29919.2|29935|29915|13
1587017100000|2020-04-16 06:05:00|29935.8|29915.8|29943.5|29923.5|29945|29925|29935|29915|19
1587017400000|2020-04-16 06:10:00|29943|29923|29937.8|29917.8|29943.5|29923.5|29935.5|29915.5|21
1587017700000|2020-04-16 06:15:00|29938.3|29918.3|29933|29913|29940.2|29920.2|29930.5|29910.5|32
1587018000000|2020-04-16 06:20:00|29932.5|29912.5|29927.2|29907.2|29941.5|29912.5|29920.5|29885.5|32
1587018300000|2020-04-16 06:25:00|29929.3|29909.3|29926.5|29906.5|29931.2|29911.2|29924.5|29904.5|27
1587018600000|2020-04-16 06:30:00|29927|29907|29924.8|29904.8|29927|29907|29924.8|29904.8|7
1587018900000|2020-04-16 06:35:00|29924.5|29904.5|29923.6|29903.6|29927|29907|29923.6|29903.6|13
1587019200000|2020-04-16 06:40:00|29924.3|29904.3|29910.8|29890.8|29925.3|29905.3|29910.8|29890.8|37
1587019500000|2020-04-16 06:45:00|29912.3|29892.3|29910.3|29890.3|29912.3|29892.3|29908.1|29888.1|18
1587019800000|2020-04-16 06:50:00|29912.3|29892.3|29920|29900|29923|29903|29912.3|29892.3|24
1587020100000|2020-04-16 06:55:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29921.6|29901.6|3
1587020400000|2020-04-16 07:00:00|29922.3|29902.3|29918|29898|29922.3|29902.3|29917|29897|19
1587020700000|2020-04-16 07:05:00|29918.5|29898.5|29916.5|29896.5|29921.3|29901.3|29912.5|29892.5|31
1587021000000|2020-04-16 07:10:00|29917|29897|29919.5|29899.5|29926.5|29906.5|29915.5|29895.5|30
1587021300000|2020-04-16 07:15:00|29920|29900|29919.5|29899.5|29926|29906|29919.5|29899.5|33
1587021600000|2020-04-16 07:20:00|29919|29899|29910|29890|29919|29899|29910|29890|20
1587021900000|2020-04-16 07:25:00|29910.5|29890.5|29913.5|29893.5|29920.5|29900.5|29908|29888|25
1587022200000|2020-04-16 07:30:00|29916|29896|29927.8|29877.8|29930|29896|29910.8|29877.8|8
1587022500000|2020-04-16 07:35:00|29911.1|29891.1|29920|29870|29922.5|29891.1|29911.1|29866.5|12
1587022800000|2020-04-16 07:40:00|29918.3|29868.3|29906.6|29886.6|29921.1|29891|29900.8|29868.3|17
1587023100000|2020-04-16 07:45:00|29912.2|29892.2|29932.5|29882.5|29935|29892.5|29912.2|29875|10
1587023400000|2020-04-16 07:50:00|29935|29885|29935|29885|29935|29885|29935|29885|1
1587023700000|2020-04-16 07:55:00|29932.5|29882.5|29930|29880|29932.5|29897.5|29912.5|29877.5|7
1587024000000|2020-04-16 08:00:00|29928.3|29878.3|29917.5|29897.5|29930|29897.5|29912.5|29878.3|10
1587024300000|2020-04-16 08:05:00|29935|29885|29934.5|29884.5|29937.5|29897.5|29917.5|29882.8|11
1587024600000|2020-04-16 08:10:00|29932|29882|29937|29887|29937|29899.5|29919.5|29882|6
1587025200000|2020-04-16 08:20:00|29934.5|29884.5|29932|29882|29934.5|29898.1|29918.1|29882|3
1587025500000|2020-04-16 08:25:00|29917|29897|29919.5|29899.5|29937|29904.2|29917|29884.5|8
1587025800000|2020-04-16 08:30:00|29920.9|29900.9|29919.5|29899.5|29920.9|29900.9|29918.1|29898.1|6
1587026100000|2020-04-16 08:35:00|29914.8|29894.8|29914.8|29894.8|29914.8|29894.8|29914.8|29894.8|1
1587026400000|2020-04-16 08:40:00|29919.2|29899.2|29924.4|29904.4|29932|29904.4|29919.2|29882|5
1587026700000|2020-04-16 08:45:00|29937|29887|29919.5|29899.5|29937|29899.5|29919.5|29887|2
1587027000000|2020-04-16 08:50:00|29918.1|29898.1|29919.5|29899.5|29919.5|29899.5|29918.1|29898.1|4
1587027300000|2020-04-16 08:55:00|29932|29882|29929.5|29879.5|29932|29894.5|29914.5|29879.5|3
1587027600000|2020-04-16 09:00:00|29914.5|29894.5|29935.5|29885.5|29942.5|29900.9|29914.5|29885.4|16
1587027900000|2020-04-16 09:05:00|29940.2|29890.2|29943|29893|29943|29893|29940.2|29890.2|2
1587028200000|2020-04-16 09:10:00|29930.5|29910.5|29945.2|29895.2|29945.2|29910.5|29929.1|29895.2|4
1587028500000|2020-04-16 09:15:00|29948|29898|29950|29900|29950|29900|29948|29898|3
1587029400000|2020-04-16 09:30:00|29952.5|29902.5|29965|29915|29965.1|29915.1|29952.5|29902.5|5
1587029700000|2020-04-16 09:35:00|29962.5|29912.5|29960|29910|29962.5|29912.5|29960|29910|2
1587030300000|2020-04-16 09:45:00|29962.8|29912.8|29962.5|29912.5|29962.8|29912.8|29960|29910|3
1587030900000|2020-04-16 09:55:00|29966.6|29916.6|29962.5|29912.5|29966.6|29916.6|29962.5|29912.5|2
1587031200000|2020-04-16 10:00:00|29958.4|29908.4|29960|29910|29960|29910|29957.2|29907.2|3
1587031500000|2020-04-16 10:05:00|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|29962.5|29912.5|1
1587032100000|2020-04-16 10:15:00|29946|29896|29955|29905|29962.5|29912.5|29946|29896|5
1587033000000|2020-04-16 10:30:00|29947.5|29897.5|29947.5|29897.5|29947.5|29897.5|29947.5|29897.5|1
1587033900000|2020-04-16 10:45:00|29945|29895|29945|29895|29949.5|29899.5|29940|29890|5
1587035100000|2020-04-16 11:05:00|29950|29900|29950|29900|29950|29900|29950|29900|1
1587035400000|2020-04-16 11:10:00|29940.5|29890.5|29945|29895|29945.1|29895.1|29940.5|29890.5|3
1587036000000|2020-04-16 11:20:00|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|1
1587036300000|2020-04-16 11:25:00|29938.5|29888.5|29915|29895|29938.5|29895|29915|29888.5|2
1587036600000|2020-04-16 11:30:00|29945|29897.5|29947.5|29897.5|29947.5|29897.5|29945|29897.5|2
1587036900000|2020-04-16 11:35:00|29950|29900|29950|29900|29950|29900|29940.5|29890.5|5
1587037500000|2020-04-16 11:45:00|29947.2|29897.2|29945|29895|29950|29900|29940|29890|5
1587038400000|2020-04-16 12:00:00|29939.5|29889.5|29945|29895|29945|29895|29939.5|29889.5|2
1587039000000|2020-04-16 12:10:00|29944.7|29894.7|29944.7|29894.7|29944.7|29894.7|29944.7|29894.7|1
1587039300000|2020-04-16 12:15:00|29945|29895|29947.5|29897.5|29947.5|29897.5|29945|29895|2
1587039600000|2020-04-16 12:20:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587039900000|2020-04-16 12:25:00|29935|29885|29940|29890|29940|29902.5|29922.5|29885|4
1587040200000|2020-04-16 12:30:00|29937.2|29887.2|29935|29885|29937.2|29887.2|29930|29880|6
1587040500000|2020-04-16 12:35:00|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|29937.5|29887.5|1
1587040800000|2020-04-16 12:40:00|29940|29890|29943.9|29893.9|29950|29912.5|29927.5|29890|20
1587041100000|2020-04-16 12:45:00|29944|29894|29917.5|29897.5|29945|29908.9|29917.5|29882.5|27
1587041400000|2020-04-16 12:50:00|29920|29900|29937.5|29887.5|29937.5|29900|29920|29885|3
1587041700000|2020-04-16 12:55:00|29935|29885|29937.5|29887.5|29938.9|29888.9|29935|29885|4
1587042000000|2020-04-16 13:00:00|29939.5|29889.5|29932.5|29882.5|29939.5|29889.5|29928|29878|3
1587042600000|2020-04-16 13:10:00|29932.1|29882.1|29937.5|29887.5|29937.5|29887.5|29932.1|29882.1|4
1587043200000|2020-04-16 13:20:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1587043800000|2020-04-16 13:30:00|29937.5|29887.5|29927.9|29907.9|29937.5|29907.9|29926.2|29887.5|4
1587044100000|2020-04-16 13:35:00|29927.5|29907.5|29944.6|29894.6|29944.6|29908.4|29927.1|29894.6|4
1587044400000|2020-04-16 13:40:00|29942.1|29892.1|29942.1|29892.1|29942.1|29892.1|29942.1|29892.1|1
1587044700000|2020-04-16 13:45:00|29939.6|29889.6|29934.6|29914.6|29939.6|29914.6|29927.1|29889.6|4
1587045300000|2020-04-16 13:55:00|29944.6|29894.6|29944.6|29894.6|29944.6|29894.6|29944.6|29894.6|1
1587045600000|2020-04-16 14:00:00|29947.1|29897.1|29947.1|29897.1|29950.8|29900.8|29947.1|29897.1|3
1587045900000|2020-04-16 14:05:00|29947.4|29897.4|29924.6|29904.6|29950.8|29907.4|29922.2|29897.1|10
1587046200000|2020-04-16 14:10:00|29937.1|29887.1|29927.1|29907.1|29939.6|29907.1|29927.1|29887.1|3
1587046800000|2020-04-16 14:20:00|29925.8|29905.8|29922.1|29902.1|29932.1|29905.8|29914.9|29879.6|10
1587047100000|2020-04-16 14:25:00|29920.8|29900.8|29917.1|29897.1|29937.1|29906.8|29917.1|29884.6|9
1587047400000|2020-04-16 14:30:00|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|29919.6|29899.6|1
1587048000000|2020-04-16 14:40:00|29924.6|29904.6|29924.6|29904.6|29927.1|29907.1|29924.6|29904.6|3
1587048300000|2020-04-16 14:45:00|29940.4|29890.4|29927.1|29907.1|29940.4|29907.1|29927.1|29890.4|2
1587048600000|2020-04-16 14:50:00|29916.5|29896.5|29929.1|29909.1|29929.1|29909.1|29916.4|29896.4|6
1587048900000|2020-04-16 14:55:00|29932.1|29912.1|29932.1|29912.1|29932.1|29912.1|29932.1|29912.1|1
1587049200000|2020-04-16 15:00:00|29934.6|29914.6|29937.1|29917.1|29939.6|29919.6|29934.6|29914.6|4
1587049500000|2020-04-16 15:05:00|29939.6|29919.6|29939.6|29919.6|29939.6|29919.6|29939.6|29919.6|1
1587049800000|2020-04-16 15:10:00|29941.4|29921.4|29946.2|29926.2|29947.2|29927.2|29941.4|29921.4|4
1587050100000|2020-04-16 15:15:00|29947.5|29927.5|29955|29935|29958.8|29938.8|29947.5|29927.5|15
1587050400000|2020-04-16 15:20:00|29950|29930|29952.5|29932.5|29955|29935|29945.3|29925.3|12
1587050700000|2020-04-16 15:25:00|29955|29935|29966.2|29916.2|29967.5|29935|29952.5|29916.2|4
1587051000000|2020-04-16 15:30:00|29965|29915|29952.5|29932.5|29965|29932.5|29950|29915|3
1587051300000|2020-04-16 15:35:00|29956.2|29936.2|29952.5|29932.5|29957.2|29937.2|29952.5|29932.5|5
1587051600000|2020-04-16 15:40:00|29955|29935|29947.5|29927.5|29965|29935|29945.3|29915|6
1587051900000|2020-04-16 15:45:00|29950|29930|29950|29930|29952.5|29932.5|29950|29930|3
1587053400000|2020-04-16 16:10:00|29950.4|29930.4|29950|29930|29950.4|29930.4|29950|29930|2
1587053700000|2020-04-16 16:15:00|29947.5|29927.5|29950|29930|29950|29930|29947.5|29927.5|5
1587054000000|2020-04-16 16:20:00|29957.2|29937.2|29953.8|29933.8|29957.9|29937.9|29953.8|29933.8|4
1587054300000|2020-04-16 16:25:00|29955|29935|29955|29935|29957.5|29937.5|29955|29935|3
1587054600000|2020-04-16 16:30:00|29957.5|29937.5|29962.2|29942.2|29962.2|29942.2|29957.5|29937.5|5
1587055200000|2020-04-16 16:40:00|29953|29933|29970|29920|29970|29942.2|29953|29920|7
1587056400000|2020-04-16 17:00:00|29972.5|29922.5|29972.5|29922.5|29972.5|29922.5|29972.5|29922.5|1
1587056700000|2020-04-16 17:05:00|29970|29920|29970|29920|29970|29920|29970|29920|1
1587058200000|2020-04-16 17:30:00|29967.5|29917.5|29967.5|29917.5|29967.5|29917.5|29967.5|29917.5|1
1587059400000|2020-04-16 17:50:00|29952.5|29932.5|29955|29935|29955|29935|29950|29930|5
1587059700000|2020-04-16 17:55:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|1
1587060000000|2020-04-16 18:00:00|29955|29935|29955|29935|29955|29935|29955|29935|1
1587060300000|2020-04-16 18:05:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|1
1587061200000|2020-04-16 18:20:00|29947.8|29927.8|29952.5|29932.5|29952.5|29932.5|29947.8|29927.8|3
1587061800000|2020-04-16 18:30:00|29950|29930|29950|29930|29950|29930|29950|29930|1
1587062100000|2020-04-16 18:35:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1587063000000|2020-04-16 18:50:00|29950|29930|29950|29930|29950|29930|29950|29930|1
1587063900000|2020-04-16 19:05:00|29965|29915|29967.5|29917.5|29967.5|29928.8|29947.5|29915|5
1587065100000|2020-04-16 19:25:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1587065400000|2020-04-16 19:30:00|29942.5|29922.5|29967.5|29917.5|29967.5|29930|29942.5|29913.8|9
1587066000000|2020-04-16 19:40:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1587090600000|2020-04-17 02:30:00|29887.5|29837.5|29862|29842|29887.5|29846.3|29857|29835.5|33
1587090900000|2020-04-17 02:35:00|29861.5|29841.5|29856|29836|29861.5|29841.5|29854.5|29834.5|57
1587091200000|2020-04-17 02:40:00|29855.5|29835.5|29865|29845|29865|29845|29854.5|29834.5|38
1587091500000|2020-04-17 02:45:00|29865.5|29845.5|29865.5|29845.5|29866.5|29846.5|29865.5|29845.5|6
1587091800000|2020-04-17 02:50:00|29866.5|29846.5|29864.5|29844.5|29868|29848|29864|29844|22
1587092100000|2020-04-17 02:55:00|29864|29844|29861.5|29841.5|29864|29844|29856.5|29836.5|36
1587092400000|2020-04-17 03:00:00|29862.5|29842.5|29864|29844|29864.8|29844.8|29858.5|29838.5|19
1587092700000|2020-04-17 03:05:00|29863.5|29843.5|29863.5|29843.5|29863.5|29843.5|29863.5|29843.5|1
1587093000000|2020-04-17 03:10:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1587093300000|2020-04-17 03:15:00|29860|29840|29860.5|29840.5|29860.5|29840.5|29855.5|29835.5|31
1587093600000|2020-04-17 03:20:00|29860.2|29840.2|29862|29842|29862.5|29842.5|29858.5|29838.5|12
1587093900000|2020-04-17 03:25:00|29861.5|29841.5|29863.5|29843.5|29864.5|29844.5|29859.5|29839.5|29
1587094200000|2020-04-17 03:30:00|29864|29844|29865|29845|29865.5|29845.5|29862.5|29842.5|15
1587094500000|2020-04-17 03:35:00|29866|29846|29865.5|29845.5|29867|29847|29864|29844|15
1587094800000|2020-04-17 03:40:00|29866|29846|29870.5|29850.5|29870.5|29850.5|29866|29846|14
1587095100000|2020-04-17 03:45:00|29870|29850|29867|29847|29875.5|29855.5|29866.5|29846.5|25
1587095400000|2020-04-17 03:50:00|29865.8|29845.8|29871|29851|29871|29851|29865.8|29845.8|14
1587095700000|2020-04-17 03:55:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|1
1587096000000|2020-04-17 04:00:00|29870|29850|29871.5|29851.5|29871.8|29851.8|29870|29850|5
1587096300000|2020-04-17 04:05:00|29871|29851|29868.5|29848.5|29871|29851|29865.8|29845.8|21
1587096600000|2020-04-17 04:10:00|29868|29848|29866.5|29846.5|29868.5|29848.5|29865.8|29845.8|8
1587097500000|2020-04-17 04:25:00|29866|29846|29868|29848|29868|29848|29865.5|29845.5|8
1587097800000|2020-04-17 04:30:00|29867.5|29847.5|29867.8|29847.8|29868.3|29848.3|29867.5|29847.5|4
1587099000000|2020-04-17 04:50:00|29865.8|29845.8|29862.2|29842.2|29865.8|29845.8|29860|29840|15
1587099300000|2020-04-17 04:55:00|29861.2|29841.2|29853.5|29833.5|29862.5|29842.5|29852.3|29832.3|21
1587099600000|2020-04-17 05:00:00|29854.5|29834.5|29857.5|29837.5|29858.5|29838.5|29852.5|29832.5|17
1587099900000|2020-04-17 05:05:00|29858.5|29838.5|29859.3|29839.3|29870.7|29846.3|29853.7|29812|35
1587100200000|2020-04-17 05:10:00|29859|29839|29861|29841|29861|29841|29851.5|29831.5|25
1587100500000|2020-04-17 05:15:00|29861.5|29841.5|29866|29846|29866|29846|29861.5|29841.5|4
1587100800000|2020-04-17 05:20:00|29865.5|29845.5|29867.3|29847.3|29867.3|29847.3|29865.5|29845.5|7
1587101100000|2020-04-17 05:25:00|29866.8|29846.8|29867.8|29847.8|29867.8|29847.8|29866.8|29846.8|3
1587101400000|2020-04-17 05:30:00|29867.3|29847.3|29866.8|29846.8|29867.3|29847.3|29866.8|29846.8|2
1587101700000|2020-04-17 05:35:00|29865.8|29845.8|29864.5|29844.5|29866.8|29846.8|29863.9|29843.9|16
1587102600000|2020-04-17 05:50:00|29866|29846|29866|29846|29866.8|29846.8|29865.5|29845.5|11
1587102900000|2020-04-17 05:55:00|29866.5|29846.5|29866.4|29846.4|29869.5|29849.5|29865.4|29845.4|14
1587103200000|2020-04-17 06:00:00|29866.9|29846.9|29878|29858|29878.5|29858.5|29866.9|29846.9|41
1587103500000|2020-04-17 06:05:00|29875|29855|29879.8|29859.8|29881.1|29861.1|29874.5|29854.5|25
1587103800000|2020-04-17 06:10:00|29878.3|29858.3|29878.5|29858.5|29885.3|29865.3|29874.8|29854.8|43
1587104100000|2020-04-17 06:15:00|29879.5|29859.5|29889|29869|29889|29869|29879.5|29859.5|68
1587104400000|2020-04-17 06:20:00|29888|29868|29884|29864|29888|29868|29880|29860|24
1587104700000|2020-04-17 06:25:00|29884.5|29864.5|29880.5|29860.5|29884.5|29864.5|29879.5|29859.5|11
1587105000000|2020-04-17 06:30:00|29880|29860|29872.5|29852.5|29880|29860|29865.5|29845.5|38
1587105300000|2020-04-17 06:35:00|29874.5|29854.5|29873|29853|29880|29860|29862|29842|31
1587105600000|2020-04-17 06:40:00|29873.5|29853.5|29868.8|29848.8|29889.8|29853.5|29868.3|29835|7
1587105900000|2020-04-17 06:45:00|29870.7|29850.7|29871.5|29851.5|29875.5|29855.5|29869.9|29849.9|20
1587106200000|2020-04-17 06:50:00|29872|29852|29865.5|29845.5|29872.5|29852.5|29865|29845|15
1587106500000|2020-04-17 06:55:00|29866.5|29846.5|29863.5|29843.5|29866.5|29846.5|29863.5|29843.5|11
1587106800000|2020-04-17 07:00:00|29863|29843|29860.5|29840.5|29863|29843|29858|29838|9
1587107100000|2020-04-17 07:05:00|29861|29841|29862|29842|29865.3|29845.3|29861|29841|19
1587107400000|2020-04-17 07:10:00|29861.5|29841.5|29858.5|29838.5|29861.5|29841.5|29856|29836|18
1587107700000|2020-04-17 07:15:00|29858|29838|29860.6|29840.6|29861.5|29841.5|29857|29837|18
1587108000000|2020-04-17 07:20:00|29860.1|29840.1|29864.3|29844.3|29865.1|29845.1|29859.6|29839.6|23
1587108300000|2020-04-17 07:25:00|29864.8|29844.8|29865.5|29845.5|29868|29848|29864.5|29844.5|11
1587108600000|2020-04-17 07:30:00|29867|29847|29870.5|29850.5|29885.5|29855.3|29865.5|29833|10
1587108900000|2020-04-17 07:35:00|29883|29833|29883|29833|29885.8|29835.8|29883|29833|3
1587109200000|2020-04-17 07:40:00|29870.5|29850.5|29875.5|29855.5|29883|29855.5|29870.5|29833|7
1587109500000|2020-04-17 07:45:00|29876.9|29856.9|29895.5|29845.5|29897.5|29862.4|29876.9|29845.5|5
1587110100000|2020-04-17 07:55:00|29893|29843|29893|29843|29895.5|29845.5|29893|29843|3
1587110400000|2020-04-17 08:00:00|29880.5|29860.5|29873.9|29853.9|29893|29860.6|29872.5|29837.5|12
1587110700000|2020-04-17 08:05:00|29890|29840|29897.5|29847.5|29900|29850|29890|29840|5
1587111000000|2020-04-17 08:10:00|29895|29845|29895|29845|29897.5|29847.5|29895|29845|6
1587111300000|2020-04-17 08:15:00|29897.5|29847.5|29882.5|29862.5|29902.5|29862.5|29877.5|29845|19
1587111600000|2020-04-17 08:20:00|29897.5|29847.5|29897.5|29847.5|29902.5|29867.2|29877.5|29842.5|16
1587111900000|2020-04-17 08:25:00|29902.2|29852.2|29902.2|29852.2|29908.9|29872.5|29886.1|29851.1|13
1587112200000|2020-04-17 08:30:00|29905|29855|29897.5|29847.5|29905|29866.1|29885|29847.5|7
1587112500000|2020-04-17 08:35:00|29886|29836|29890|29840|29895|29845|29886|29836|4
1587113400000|2020-04-17 08:50:00|29887.2|29837.2|29885|29835|29890|29840|29885|29835|3
1587113700000|2020-04-17 08:55:00|29895|29845|29892.5|29842.5|29895|29845|29892.5|29842.5|2
1587114000000|2020-04-17 09:00:00|29880.4|29830.4|29900|29850|29900|29850|29880.4|29830.4|5
1587114300000|2020-04-17 09:05:00|29895|29845|29897.5|29847.5|29897.5|29862.5|29882.5|29845|4
1587114600000|2020-04-17 09:10:00|29893.4|29843.4|29900|29850|29900|29850|29893.4|29843.4|3
1587114900000|2020-04-17 09:15:00|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|29897.5|29847.5|1
1587115500000|2020-04-17 09:25:00|29900|29850|29905|29855|29907.2|29857.2|29900|29850|6
1587115800000|2020-04-17 09:30:00|29904|29854|29902|29852|29904|29854|29902|29852|3
1587116400000|2020-04-17 09:40:00|29905.9|29855.9|29902|29852|29905.9|29855.9|29902|29852|3
1587116700000|2020-04-17 09:45:00|29898.1|29848.1|29899.5|29849.5|29899.5|29849.5|29898.1|29848.1|2
1587117000000|2020-04-17 09:50:00|29899.4|29849.4|29888|29838|29899.4|29849.4|29883.8|29833.8|5
1587117300000|2020-04-17 09:55:00|29892|29842|29892|29842|29892|29842|29892|29842|1
1587117600000|2020-04-17 10:00:00|29894.8|29844.8|29892|29842|29894.8|29844.8|29892|29842|2
1587117900000|2020-04-17 10:05:00|29891|29841|29890|29840|29891|29841|29890|29840|2
1587118200000|2020-04-17 10:10:00|29889.7|29839.7|29889.7|29839.7|29889.7|29839.7|29889.7|29839.7|1
1587118500000|2020-04-17 10:15:00|29891|29841|29889.9|29839.9|29891|29841|29888.8|29838.8|8
1587118800000|2020-04-17 10:20:00|29889.4|29839.4|29889.4|29839.4|29889.4|29839.4|29889.4|29839.4|1
1587119100000|2020-04-17 10:25:00|29888.9|29838.9|29883.8|29833.8|29888.9|29838.9|29881.3|29831.3|11
1587119400000|2020-04-17 10:30:00|29885|29835|29884.7|29834.7|29885|29835|29880|29830|3
1587119700000|2020-04-17 10:35:00|29880|29830|29870|29820|29884.7|29834.7|29865|29815|26
1587120300000|2020-04-17 10:45:00|29867.5|29817.5|29867.4|29817.4|29867.5|29817.5|29865|29815|9
1587120600000|2020-04-17 10:50:00|29865.7|29815.7|29850|29800|29867.5|29817.5|29842.8|29792.8|11
1587120900000|2020-04-17 10:55:00|29850.5|29800.5|29860|29810|29860|29810|29850.5|29800.5|5
1587123000000|2020-04-17 11:30:00|29862.8|29812.8|29860|29810|29862.8|29812.8|29860|29810|2
1587123300000|2020-04-17 11:35:00|29870|29820|29870|29820|29870|29820|29870|29820|1
1587123600000|2020-04-17 11:40:00|29868|29818|29878|29828|29880.2|29830.2|29868|29818|6
1587123900000|2020-04-17 11:45:00|29877|29827|29876|29826|29877|29827|29875|29825|4
1587124200000|2020-04-17 11:50:00|29878|29828|29883.8|29833.8|29883.8|29833.8|29878|29828|11
1587124500000|2020-04-17 11:55:00|29883.3|29833.3|29871|29821|29883.8|29833.8|29868.8|29818.8|17
1587125700000|2020-04-17 12:15:00|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|29872.5|29822.5|1
1587126900000|2020-04-17 12:35:00|29875|29825|29869.5|29819.5|29875|29825|29857.8|29807.8|19
1587127200000|2020-04-17 12:40:00|29870|29820|29877.5|29827.5|29878.9|29828.9|29870|29820|8
1587127500000|2020-04-17 12:45:00|29880|29830|29882.5|29832.5|29882.5|29832.5|29880|29830|5
1587127800000|2020-04-17 12:50:00|29880|29830|29872.8|29822.8|29880|29830|29872.7|29822.7|6
1587128100000|2020-04-17 12:55:00|29873.1|29823.1|29873.3|29823.3|29875.5|29825.5|29865.5|29815.5|12
1587128400000|2020-04-17 13:00:00|29872.5|29822.5|29870|29820|29872.8|29822.8|29870|29820|4
1587128700000|2020-04-17 13:05:00|29860|29840|29860|29840|29860|29840|29857.5|29837.5|3
1587129600000|2020-04-17 13:20:00|29852.6|29832.6|29857.5|29837.5|29860|29840|29852.6|29832.6|4
1587129900000|2020-04-17 13:25:00|29857.1|29837.1|29855|29835|29857.5|29837.5|29852.6|29832.6|4
1587130200000|2020-04-17 13:30:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1587130500000|2020-04-17 13:35:00|29852.5|29832.5|29885|29835|29885.1|29842.4|29852.5|29829.8|7
1587131100000|2020-04-17 13:45:00|29881.6|29831.6|29885|29835|29885|29835|29881.6|29831.6|2
1587131400000|2020-04-17 13:50:00|29882.5|29832.5|29877.5|29827.5|29882.5|29832.5|29868.2|29818.2|5
1587131700000|2020-04-17 13:55:00|29875.1|29825.1|29875|29825|29875.1|29825.1|29875|29825|2
1587132600000|2020-04-17 14:10:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1587132900000|2020-04-17 14:15:00|29865|29845|29898.3|29848.3|29898.3|29850.8|29865|29837|8
1587133200000|2020-04-17 14:20:00|29895.8|29845.8|29895.8|29845.8|29895.8|29845.8|29890.8|29840.8|4
1587133500000|2020-04-17 14:25:00|29893.3|29843.3|29880.8|29860.8|29893.3|29860.8|29880.8|29843.3|2
1587133800000|2020-04-17 14:30:00|29900.8|29850.8|29880.8|29860.8|29900.8|29863.3|29880.8|29850.8|5
1587134100000|2020-04-17 14:35:00|29883.3|29863.3|29903.3|29853.3|29905.8|29863.3|29883.3|29850.8|6
1587134400000|2020-04-17 14:40:00|29895.7|29845.7|29905.8|29855.8|29905.8|29855.8|29890.8|29840.8|7
1587134700000|2020-04-17 14:45:00|29903.3|29853.3|29905.8|29855.8|29905.8|29875.5|29888.3|29850.8|13
1587135000000|2020-04-17 14:50:00|29895.5|29875.5|29905.8|29855.8|29915.3|29875.5|29885.8|29855.8|15
1587135300000|2020-04-17 14:55:00|29903.3|29853.3|29885.8|29865.8|29907.1|29875.5|29880.9|29853.3|20
1587135600000|2020-04-17 15:00:00|29887.1|29867.1|29885.8|29865.8|29887.1|29867.1|29885.8|29865.8|4
1587135900000|2020-04-17 15:05:00|29880.9|29860.9|29885.7|29865.7|29885.7|29865.7|29880.8|29860.8|4
1587136200000|2020-04-17 15:10:00|29888.3|29868.3|29888.3|29868.3|29888.3|29868.3|29888.3|29868.3|1
1587136500000|2020-04-17 15:15:00|29905.8|29855.8|29903.3|29853.3|29905.8|29855.8|29903.3|29853.3|2
1587137100000|2020-04-17 15:25:00|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|1
1587137400000|2020-04-17 15:30:00|29908.3|29858.3|29890.9|29870.9|29910.8|29875.8|29890.9|29858.3|5
1587137700000|2020-04-17 15:35:00|29888.6|29868.6|29898.3|29848.3|29903.3|29868.6|29880.9|29845.9|7
1587138900000|2020-04-17 15:55:00|29883.3|29863.3|29890.8|29840.8|29890.8|29863.3|29880.8|29836.3|4
1587139200000|2020-04-17 16:00:00|29893.3|29843.3|29893.3|29843.3|29895.8|29845.8|29893.3|29843.3|3
1587139800000|2020-04-17 16:10:00|29893.4|29843.4|29890|29840|29893.4|29843.4|29890|29840|2
1587140400000|2020-04-17 16:20:00|29888.6|29838.6|29872.5|29852.5|29890|29855|29872.5|29837.5|6
1587140700000|2020-04-17 16:25:00|29875|29855|29880|29860|29880|29860|29875|29855|3
1587141000000|2020-04-17 16:30:00|29887.4|29867.4|29892.5|29842.5|29892.5|29867.4|29886.2|29842.5|3
1587141300000|2020-04-17 16:35:00|29890|29840|29887.5|29837.5|29890|29840|29887.5|29837.5|2
1587141600000|2020-04-17 16:40:00|29890|29840|29890|29840|29890|29840|29890|29840|1
1587141900000|2020-04-17 16:45:00|29885.5|29835.5|29864.6|29844.6|29885.5|29852.5|29864.6|29835.5|10
1587142200000|2020-04-17 16:50:00|29864.5|29844.5|29861.7|29841.7|29865.5|29845.5|29861.7|29841.7|11
1587143100000|2020-04-17 17:05:00|29864.2|29844.2|29881.7|29831.7|29881.7|29845.5|29864.2|29829.2|5
1587144000000|2020-04-17 17:20:00|29879.2|29829.2|29886.1|29836.1|29886.2|29836.2|29876.7|29826.7|7
1587144300000|2020-04-17 17:25:00|29879.2|29829.2|29884.2|29834.2|29884.2|29834.2|29879.2|29829.2|3
1587144600000|2020-04-17 17:30:00|29881.7|29831.7|29872.1|29852.1|29881.7|29852.1|29868.6|29831.7|4
1587144900000|2020-04-17 17:35:00|29874.6|29854.6|29879.2|29829.2|29879.2|29854.6|29867.1|29829.2|5
1587146100000|2020-04-17 17:55:00|29881.7|29831.7|29881.7|29831.7|29881.7|29831.7|29881.7|29831.7|1
1587146700000|2020-04-17 18:05:00|29884.2|29834.2|29884.2|29834.2|29884.2|29834.2|29884.2|29834.2|1
1587147000000|2020-04-17 18:10:00|29881.7|29831.7|29881.7|29831.7|29884.2|29834.2|29881.7|29831.7|3
1587147300000|2020-04-17 18:15:00|29884.2|29834.2|29881.7|29831.7|29884.2|29834.2|29881.7|29831.7|2
1587147600000|2020-04-17 18:20:00|29870|29850|29870|29850|29870|29850|29870|29850|1
1587147900000|2020-04-17 18:25:00|29885|29835|29885|29835|29885|29850|29870|29835|3
1587148200000|2020-04-17 18:30:00|29887.4|29837.4|29872.5|29852.5|29887.4|29853.8|29872.4|29837.4|5
1587150900000|2020-04-17 19:15:00|29873.8|29853.8|29873.8|29853.8|29873.8|29853.8|29873.8|29853.8|1
1587151200000|2020-04-17 19:20:00|29872.5|29852.5|29870|29850|29872.5|29852.5|29870|29850|2
1587151800000|2020-04-17 19:30:00|29862.5|29842.5|29882.5|29832.5|29882.5|29845|29862.5|29832.5|3
1587152100000|2020-04-17 19:35:00|29865|29845|29865|29845|29865|29845|29865|29845|1
1587152400000|2020-04-17 19:40:00|29875.9|29825.9|29865|29845|29875.9|29845|29865|29825.9|2
1587152700000|2020-04-17 19:45:00|29855|29835|29858.8|29838.8|29858.8|29838.8|29855|29835|3
1587153000000|2020-04-17 19:50:00|29857.5|29837.5|29857.5|29837.5|29861.6|29841.6|29857.5|29837.5|3
1587349800000|2020-04-20 02:30:00|29851|29831|29851.5|29831.5|29851.5|29831.5|29850|29830|8
1587350100000|2020-04-20 02:35:00|29852|29832|29854.5|29834.5|29856|29836|29852|29832|13
1587350400000|2020-04-20 02:40:00|29855.5|29835.5|29856.5|29836.5|29856.5|29836.5|29852|29832|20
1587350700000|2020-04-20 02:45:00|29857|29837|29860.5|29840.5|29861.5|29841.5|29857|29837|27
1587351000000|2020-04-20 02:50:00|29861|29841|29853|29833|29861.5|29841.5|29848.3|29828.3|20
1587351300000|2020-04-20 02:55:00|29848.5|29828.5|29854.5|29834.5|29859.5|29839.5|29848.5|29828.5|13
1587351600000|2020-04-20 03:00:00|29854|29834|29857.5|29837.5|29858|29838|29853.5|29833.5|15
1587351900000|2020-04-20 03:05:00|29857|29837|29857.5|29837.5|29858.5|29838.5|29856.5|29836.5|7
1587352200000|2020-04-20 03:10:00|29857|29837|29856.5|29836.5|29857|29837|29856.5|29836.5|6
1587352500000|2020-04-20 03:15:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1587352800000|2020-04-20 03:20:00|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|29856.5|29836.5|1
1587353100000|2020-04-20 03:25:00|29857.5|29837.5|29854.5|29834.5|29859|29839|29854.5|29834.5|10
1587353400000|2020-04-20 03:30:00|29855|29835|29854|29834|29855|29835|29854|29834|3
1587353700000|2020-04-20 03:35:00|29854.5|29834.5|29855|29835|29855|29835|29854.5|29834.5|2
1587354000000|2020-04-20 03:40:00|29854.5|29834.5|29853.5|29833.5|29855|29835|29852.5|29832.5|11
1587354300000|2020-04-20 03:45:00|29854.5|29834.5|29855|29835|29855|29835|29853.5|29833.5|7
1587354600000|2020-04-20 03:50:00|29854|29834|29853|29833|29854|29834|29853|29833|3
1587354900000|2020-04-20 03:55:00|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|29853.5|29833.5|1
1587355500000|2020-04-20 04:05:00|29852|29832|29851|29831|29856.5|29836.5|29850.5|29830.5|17
1587355800000|2020-04-20 04:10:00|29851.5|29831.5|29845.5|29825.5|29853|29833|29841|29821|22
1587356100000|2020-04-20 04:15:00|29852|29832|29843|29823|29853.5|29833.5|29843|29823|25
1587356400000|2020-04-20 04:20:00|29841|29821|29846.5|29826.5|29846.5|29826.5|29841|29821|12
1587356700000|2020-04-20 04:25:00|29847|29827|29849.5|29829.5|29849.5|29829.5|29847|29827|10
1587357300000|2020-04-20 04:35:00|29850.5|29830.5|29851.5|29831.5|29851.5|29831.5|29850.5|29830.5|2
1587357600000|2020-04-20 04:40:00|29852|29832|29851.5|29831.5|29852.5|29832.5|29851.5|29831.5|4
1587358200000|2020-04-20 04:50:00|29852|29832|29852.5|29832.5|29852.5|29832.5|29852|29832|2
1587358800000|2020-04-20 05:00:00|29853.5|29833.5|29857|29837|29858|29838|29853.5|29833.5|8
1587359400000|2020-04-20 05:10:00|29858.5|29838.5|29857.5|29837.5|29858.5|29838.5|29857.5|29837.5|2
1587359700000|2020-04-20 05:15:00|29858|29838|29857|29837|29858|29838|29857|29837|6
1587360600000|2020-04-20 05:30:00|29857.5|29837.5|29857|29837|29857.5|29837.5|29857|29837|6
1587361200000|2020-04-20 05:40:00|29858|29838|29866.5|29846.5|29866.5|29846.5|29857|29837|12
1587361500000|2020-04-20 05:45:00|29867|29847|29867|29847|29867|29847|29864.1|29844.1|3
1587361800000|2020-04-20 05:50:00|29866.5|29846.5|29867|29847|29867.5|29847.5|29864.6|29844.6|6
1587362100000|2020-04-20 05:55:00|29866.5|29846.5|29866.9|29846.9|29866.9|29846.9|29866.5|29846.5|2
1587362400000|2020-04-20 06:00:00|29866.5|29846.5|29868|29848|29868.3|29848.3|29865|29845|10
1587362700000|2020-04-20 06:05:00|29868.5|29848.5|29866.5|29846.5|29868.8|29848.8|29863|29843|20
1587363000000|2020-04-20 06:10:00|29867|29847|29862.3|29842.3|29867.5|29847.5|29859.1|29839.1|23
1587363300000|2020-04-20 06:15:00|29863.6|29843.6|29856|29836|29868.5|29848.5|29853|29833|25
1587363600000|2020-04-20 06:20:00|29855.5|29835.5|29858.6|29838.6|29864|29844|29855.4|29835.4|15
1587363900000|2020-04-20 06:25:00|29858.1|29838.1|29861|29841|29861.5|29841.5|29857.8|29837.8|8
1587364200000|2020-04-20 06:30:00|29860.7|29840.7|29857.8|29837.8|29860.9|29840.9|29856.8|29836.8|9
1587364500000|2020-04-20 06:35:00|29858.5|29838.5|29860.8|29840.8|29861.3|29841.3|29858.5|29838.5|6
1587365100000|2020-04-20 06:45:00|29861.3|29841.3|29860.8|29840.8|29861.3|29841.3|29860.8|29840.8|2
1587365400000|2020-04-20 06:50:00|29858.5|29838.5|29862.5|29842.5|29862.5|29842.5|29858.5|29838.5|14
1587365700000|2020-04-20 06:55:00|29861.1|29841.1|29860|29840|29861.1|29841.1|29860|29840|4
1587366000000|2020-04-20 07:00:00|29860.8|29840.8|29868|29848|29868.5|29848.5|29860.8|29840.8|14
1587366300000|2020-04-20 07:05:00|29868.9|29848.9|29870.5|29850.5|29872.5|29852.5|29868|29848|12
1587366600000|2020-04-20 07:10:00|29870|29850|29869.2|29849.2|29870.8|29850.8|29868|29848|7
1587366900000|2020-04-20 07:15:00|29868.5|29848.5|29871|29851|29873.5|29853.5|29868.5|29848.5|10
1587367200000|2020-04-20 07:20:00|29871.5|29851.5|29870|29850|29872.5|29852.5|29870|29850|6
1587367500000|2020-04-20 07:25:00|29869|29849|29860.8|29840.8|29876|29849|29852|29818.3|28
1587367800000|2020-04-20 07:30:00|29857.8|29837.8|29887.5|29837.5|29892.2|29842.2|29857.8|29827.5|16
1587368400000|2020-04-20 07:40:00|29885|29835|29885|29835|29887.5|29837.5|29882.5|29832.5|7
1587368700000|2020-04-20 07:45:00|29887.5|29837.5|29890|29840|29890|29840|29885|29835|6
1587369000000|2020-04-20 07:50:00|29887.5|29837.5|29887.5|29837.5|29888.9|29838.9|29887.5|29837.5|3
1587369300000|2020-04-20 07:55:00|29885|29835|29877.5|29827.5|29885|29835|29872.8|29822.8|7
1587369600000|2020-04-20 08:00:00|29872.5|29822.5|29877.2|29827.2|29877.2|29827.2|29872.5|29822.5|2
1587369900000|2020-04-20 08:05:00|29882.5|29832.5|29882.5|29832.5|29882.5|29832.5|29882.5|29832.5|1
1587370200000|2020-04-20 08:10:00|29880|29830|29877.5|29827.5|29880|29830|29877.5|29827.5|2
1587370500000|2020-04-20 08:15:00|29882.2|29832.2|29880|29830|29887.5|29837.5|29877.8|29827.8|12
1587370800000|2020-04-20 08:20:00|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|1
1587371100000|2020-04-20 08:25:00|29880|29830|29870.5|29820.5|29880|29830|29870.4|29820.4|4
1587371400000|2020-04-20 08:30:00|29872.5|29822.5|29882.5|29832.5|29884.7|29834.7|29872.5|29822.5|18
1587371700000|2020-04-20 08:35:00|29877.5|29827.5|29872.5|29822.5|29882.2|29832.2|29872.5|29822.5|14
1587372000000|2020-04-20 08:40:00|29871.1|29821.1|29865.5|29815.5|29871.1|29821.1|29865.4|29815.4|3
1587372300000|2020-04-20 08:45:00|29868.9|29818.9|29851.3|29801.3|29868.9|29818.9|29851.3|29801.3|18
1587372900000|2020-04-20 08:55:00|29855|29805|29858.3|29808.3|29863.2|29813.2|29855|29805|4
1587373200000|2020-04-20 09:00:00|29856.8|29806.8|29845.5|29795.5|29856.8|29806.8|29845.5|29795.5|10
1587373500000|2020-04-20 09:05:00|29847.8|29797.8|29844.5|29794.5|29847.8|29797.8|29842.2|29792.2|4
1587373800000|2020-04-20 09:10:00|29847.5|29797.5|29847|29797|29847.5|29797.5|29847|29797|2
1587374100000|2020-04-20 09:15:00|29846|29796|29846|29796|29846|29796|29846|29796|1
1587374400000|2020-04-20 09:20:00|29847.8|29797.8|29845.8|29795.8|29847.8|29797.8|29839.3|29789.3|9
1587374700000|2020-04-20 09:25:00|29844.8|29794.8|29843.5|29793.5|29844.8|29794.8|29840.3|29790.3|7
1587375300000|2020-04-20 09:35:00|29845|29795|29847.3|29797.3|29847.3|29797.3|29845|29795|3
1587375600000|2020-04-20 09:40:00|29847.8|29797.8|29852|29802|29852|29802|29847.8|29797.8|7
1587375900000|2020-04-20 09:45:00|29851.1|29801.1|29852|29802|29852|29802|29851.1|29801.1|2
1587376200000|2020-04-20 09:50:00|29852.7|29802.7|29852|29802|29852.7|29802.7|29852|29802|2
1587376500000|2020-04-20 09:55:00|29847.2|29797.2|29847|29797|29847.2|29797.2|29847|29797|2
1587376800000|2020-04-20 10:00:00|29847.8|29797.8|29852.5|29802.5|29854.4|29804.4|29847.8|29797.8|6
1587377100000|2020-04-20 10:05:00|29850|29800|29852.5|29802.5|29852.5|29802.5|29850|29800|2
1587377400000|2020-04-20 10:10:00|29852|29802|29846|29796|29853.3|29803.3|29844.8|29794.8|11
1587378000000|2020-04-20 10:20:00|29847.5|29797.5|29844.8|29794.8|29849.8|29799.8|29844.8|29794.8|7
1587378300000|2020-04-20 10:25:00|29845|29795|29847.5|29797.5|29847.5|29797.5|29845|29795|2
1587378600000|2020-04-20 10:30:00|29848.7|29798.7|29851|29801|29855.5|29805.5|29848.7|29798.7|7
1587378900000|2020-04-20 10:35:00|29855.2|29805.2|29853.3|29803.3|29855.6|29805.6|29853.3|29803.3|4
1587379500000|2020-04-20 10:45:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1587379800000|2020-04-20 10:50:00|29850|29800|29850|29800|29850|29800|29850|29800|1
1587381000000|2020-04-20 11:10:00|29853.3|29803.3|29860|29810|29864.5|29814.5|29850|29800|13
1587381900000|2020-04-20 11:25:00|29862.5|29812.5|29857.5|29807.5|29862.5|29812.5|29857.5|29807.5|4
1587382200000|2020-04-20 11:30:00|29858|29808|29857.5|29807.5|29858|29808|29857.5|29807.5|2
1587382500000|2020-04-20 11:35:00|29860|29810|29860|29810|29862.5|29812.5|29860|29810|3
1587384300000|2020-04-20 12:05:00|29867.2|29817.2|29862.5|29812.5|29867.4|29817.4|29862.5|29812.5|4
1587384600000|2020-04-20 12:10:00|29860.3|29810.3|29860|29810|29860.3|29810.3|29860|29810|2
1587385500000|2020-04-20 12:25:00|29855|29805|29855|29805|29855|29805|29855|29805|1
1587386100000|2020-04-20 12:35:00|29850|29800|29850|29800|29850|29800|29850|29800|1
1587386400000|2020-04-20 12:40:00|29852.5|29802.5|29850|29800|29852.5|29802.5|29847.5|29797.5|4
1587387000000|2020-04-20 12:50:00|29852.5|29802.5|29852.5|29802.5|29852.5|29802.5|29852.5|29802.5|1
1587387300000|2020-04-20 12:55:00|29851.1|29801.1|29847.5|29797.5|29851.1|29801.1|29847.5|29797.5|4
1587387600000|2020-04-20 13:00:00|29848|29798|29840.5|29790.5|29848|29798|29840.5|29790.5|23
1587387900000|2020-04-20 13:05:00|29840.3|29790.3|29832.2|29812.2|29844.7|29812.2|29832.2|29790|8
1587388200000|2020-04-20 13:10:00|29831.2|29811.2|29832.5|29812.5|29832.5|29812.5|29831.2|29811.2|2
1587388500000|2020-04-20 13:15:00|29833.8|29813.8|29832.5|29812.5|29837.4|29817.4|29832.5|29812.5|6
1587389100000|2020-04-20 13:25:00|29842.5|29792.5|29827.5|29807.5|29842.5|29807.5|29827.5|29792.5|2
1587391200000|2020-04-20 14:00:00|29825|29805|29825|29805|29825|29805|29825|29805|1
1587391500000|2020-04-20 14:05:00|29827.5|29807.5|29832.4|29812.4|29832.4|29812.4|29825|29805|5
1587391800000|2020-04-20 14:10:00|29835|29815|29832.5|29812.5|29837.5|29817.5|29832.5|29812.5|6
1587393000000|2020-04-20 14:30:00|29833.8|29813.8|29831.2|29811.2|29833.8|29813.8|29831.2|29811.2|3
1587393300000|2020-04-20 14:35:00|29832.5|29812.5|29827.5|29807.5|29832.5|29812.5|29827.5|29807.5|3
1587393600000|2020-04-20 14:40:00|29826.2|29806.2|29822.5|29802.5|29839.5|29806.2|29822.5|29789.5|4
1587393900000|2020-04-20 14:45:00|29820.3|29800.3|29820.3|29800.3|29820.3|29800.3|29820.3|29800.3|1
1587394500000|2020-04-20 14:55:00|29822.5|29802.5|29825|29805|29825|29805|29822.5|29802.5|2
1587394800000|2020-04-20 15:00:00|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|1
1587395100000|2020-04-20 15:05:00|29825|29805|29827.5|29807.5|29827.5|29807.5|29825|29805|2
1587395400000|2020-04-20 15:10:00|29825|29805|29827.5|29807.5|29828.8|29808.8|29825|29805|4
1587395700000|2020-04-20 15:15:00|29827.9|29807.9|29828.8|29808.8|29828.8|29808.8|29827.5|29807.5|5
1587396000000|2020-04-20 15:20:00|29827.5|29807.5|29827.1|29807.1|29827.5|29807.5|29825.8|29805.8|4
1587396300000|2020-04-20 15:25:00|29828.4|29808.4|29843|29793|29843.2|29808.4|29827.1|29792.6|5
1587396600000|2020-04-20 15:30:00|29843.2|29793.2|29827.1|29807.1|29843.2|29808.4|29827.1|29793.2|3
1587396900000|2020-04-20 15:35:00|29830.9|29810.9|29821.9|29801.9|29830.9|29810.9|29821.9|29801.9|3
1587397200000|2020-04-20 15:40:00|29820.6|29800.6|29821.9|29801.9|29821.9|29801.9|29820.6|29800.6|2
1587397500000|2020-04-20 15:45:00|29824.1|29804.1|29821.9|29801.9|29824.6|29804.6|29821.9|29801.9|8
1587397800000|2020-04-20 15:50:00|29819.6|29799.6|29821.9|29801.9|29821.9|29801.9|29819.6|29799.6|3
1587398400000|2020-04-20 16:00:00|29826.1|29806.1|29826.1|29806.1|29826.1|29806.1|29826.1|29806.1|1
1587399000000|2020-04-20 16:10:00|29828.6|29808.6|29828.6|29808.6|29828.6|29808.6|29828.6|29808.6|1
1587399600000|2020-04-20 16:20:00|29828.9|29808.9|29828.9|29808.9|29832.1|29812.1|29828.6|29808.6|8
1587400200000|2020-04-20 16:30:00|29845|29795|29828.9|29808.9|29845|29808.9|29828.9|29795|2
1587402000000|2020-04-20 17:00:00|29831.4|29811.4|29832.7|29812.7|29832.7|29812.7|29831.4|29811.4|2
1587402300000|2020-04-20 17:05:00|29831.4|29811.4|29836.3|29816.3|29836.3|29816.3|29831.4|29811.4|2
1587402600000|2020-04-20 17:10:00|29837.7|29817.7|29836.4|29816.4|29837.7|29817.7|29836.4|29816.4|2
1587402900000|2020-04-20 17:15:00|29841.4|29821.4|29841.4|29821.4|29841.4|29821.4|29841.4|29821.4|1
1587403200000|2020-04-20 17:20:00|29842.7|29822.7|29842.7|29822.7|29842.7|29822.7|29842.7|29822.7|1
1587403500000|2020-04-20 17:25:00|29841.4|29821.4|29842.1|29822.1|29842.1|29822.1|29841.4|29821.4|2
1587404400000|2020-04-20 17:40:00|29837.2|29817.2|29842.1|29822.1|29842.1|29822.1|29837.2|29817.2|4
1587404700000|2020-04-20 17:45:00|29839.6|29819.6|29839.6|29819.6|29839.6|29819.6|29839.6|29819.6|1
1587406200000|2020-04-20 18:10:00|29842.1|29822.1|29842.1|29822.1|29842.1|29822.1|29842.1|29822.1|1
1587406500000|2020-04-20 18:15:00|29842.4|29822.4|29847.1|29827.1|29847.1|29827.1|29842.4|29822.4|2
1587406800000|2020-04-20 18:20:00|29844.6|29824.6|29847.1|29827.1|29847.1|29827.1|29844.6|29824.6|2
1587407100000|2020-04-20 18:25:00|29851.8|29831.8|29849.6|29829.6|29871.7|29832.1|29847.9|29821.7|8
1587407400000|2020-04-20 18:30:00|29850|29830|29850|29830|29850|29830|29850|29830|1
1587408900000|2020-04-20 18:55:00|29855.8|29835.8|29865|29845|29865.8|29845.8|29855.7|29835.7|6
1587409200000|2020-04-20 19:00:00|29862.5|29842.5|29867.5|29817.5|29867.5|29842.5|29862.5|29817.5|2
1587409500000|2020-04-20 19:05:00|29855|29835|29872.5|29822.5|29875|29840|29855|29822.5|5
1587409800000|2020-04-20 19:10:00|29873|29823|29873|29823|29873|29823|29873|29823|1
1587410100000|2020-04-20 19:15:00|29875.5|29825.5|29875.5|29825.5|29875.5|29825.5|29875.5|29825.5|1
1587410400000|2020-04-20 19:20:00|29877.5|29827.5|29875.5|29825.5|29877.5|29827.5|29875.5|29825.5|2
1587410700000|2020-04-20 19:25:00|29878|29828|29878|29828|29878|29828|29878|29828|1
1587411000000|2020-04-20 19:30:00|29875|29825|29875.5|29825.5|29875.5|29825.5|29875|29825|2
1587411900000|2020-04-20 19:45:00|29860|29840|29860.5|29840.5|29860.5|29840.5|29860|29840|2
1587436200000|2020-04-21 02:30:00|29938|29918|29933.5|29913.5|29939.5|29919.5|29929|29909|25
1587436500000|2020-04-21 02:35:00|29937|29917|29943.5|29923.5|29943.5|29923.5|29936.5|29916.5|34
1587436800000|2020-04-21 02:40:00|29942.5|29922.5|29932.3|29912.3|29943|29923|29931.5|29911.5|21
1587437100000|2020-04-21 02:45:00|29932.8|29912.8|29920.3|29870.3|29952.7|29916.7|29909.1|29866.5|54
1587437400000|2020-04-21 02:50:00|29920.8|29870.8|29893|29873|29920.8|29878.6|29878|29840.2|64
1587437700000|2020-04-21 02:55:00|29893.5|29873.5|29888|29868|29895.5|29875.5|29887.5|29867.5|24
1587438000000|2020-04-21 03:00:00|29887.5|29867.5|29905.8|29885.8|29932|29888.2|29887.5|29858.5|52
1587438300000|2020-04-21 03:05:00|29919.8|29869.8|29910.4|29860.4|29929.5|29885.8|29905.8|29860.4|27
1587438600000|2020-04-21 03:10:00|29912.3|29862.3|29913.8|29863.8|29919|29883.7|29890|29860|27
1587438900000|2020-04-21 03:15:00|29913.3|29863.3|29902.2|29882.2|29916.5|29882.2|29895.3|29861.8|11
1587439200000|2020-04-21 03:20:00|29900.7|29880.7|29897|29877|29914.3|29882.2|29897|29860|15
1587439500000|2020-04-21 03:25:00|29897.8|29877.8|29893.5|29873.5|29900.5|29880.5|29891.5|29871.5|34
1587439800000|2020-04-21 03:30:00|29894|29874|29884.5|29864.5|29897|29877|29883.7|29863.7|23
1587440100000|2020-04-21 03:35:00|29886|29866|29887|29867|29887|29867|29886|29866|5
1587440400000|2020-04-21 03:40:00|29887.5|29867.5|29897.5|29877.5|29901.7|29881.7|29887.5|29867.5|22
1587440700000|2020-04-21 03:45:00|29898|29878|29892|29872|29904.5|29884.5|29890|29870|28
1587441000000|2020-04-21 03:50:00|29893|29873|29893.5|29873.5|29894.3|29874.3|29893|29873|5
1587441300000|2020-04-21 03:55:00|29893|29873|29890.5|29870.5|29893|29873|29889.3|29869.3|10
1587441600000|2020-04-21 04:00:00|29890|29870|29886|29866|29890|29870|29886|29866|6
1587441900000|2020-04-21 04:05:00|29888|29868|29890|29870|29890|29870|29887.5|29867.5|5
1587442200000|2020-04-21 04:10:00|29889.5|29869.5|29884.5|29864.5|29889.5|29869.5|29884.5|29864.5|10
1587442500000|2020-04-21 04:15:00|29885|29865|29889.5|29869.5|29890|29870|29884.5|29864.5|9
1587442800000|2020-04-21 04:20:00|29888.5|29868.5|29886.5|29866.5|29888.5|29868.5|29886.5|29866.5|8
1587443100000|2020-04-21 04:25:00|29887|29867|29888.5|29868.5|29888.5|29868.5|29887|29867|3
1587443400000|2020-04-21 04:30:00|29888|29868|29892.5|29872.5|29894.5|29874.5|29888|29868|18
1587443700000|2020-04-21 04:35:00|29892|29872|29905.5|29885.5|29908.5|29888.5|29891.5|29871.5|26
1587444000000|2020-04-21 04:40:00|29905|29885|29935.3|29885.3|29935.3|29904.3|29904.5|29884.5|15
1587444300000|2020-04-21 04:45:00|29933.8|29883.8|29912.2|29892.2|29933.8|29896.8|29908.6|29880.8|29
1587444600000|2020-04-21 04:50:00|29910.6|29890.6|29933.3|29883.3|29933.8|29900.8|29902.5|29882.5|22
1587444900000|2020-04-21 04:55:00|29932.3|29882.3|29932.3|29882.3|29932.3|29882.3|29932.3|29882.3|1
1587445200000|2020-04-21 05:00:00|29931.8|29881.8|29931.3|29881.3|29931.8|29881.8|29931.3|29881.3|2
1587445500000|2020-04-21 05:05:00|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|29932.5|29882.5|1
1587445800000|2020-04-21 05:10:00|29933|29883|29933|29883|29933|29883|29933|29883|1
1587446100000|2020-04-21 05:15:00|29915.2|29895.2|29932.5|29882.5|29933.8|29895.2|29907.3|29877.2|25
1587446400000|2020-04-21 05:20:00|29932.3|29882.3|29907.8|29887.8|29932.5|29887.8|29907.8|29879.7|15
1587446700000|2020-04-21 05:25:00|29908.3|29888.3|29945|29895|29949|29899|29907.8|29880.3|16
1587447000000|2020-04-21 05:30:00|29947.5|29897.5|29933.8|29883.8|29947.5|29905.9|29925.9|29882.5|17
1587447300000|2020-04-21 05:35:00|29934.3|29884.3|29918.5|29898.5|29935|29898.8|29918.3|29883.5|10
1587447600000|2020-04-21 05:40:00|29921.2|29901.2|29915|29895|29921.9|29901.9|29911|29891|12
1587447900000|2020-04-21 05:45:00|29916.5|29896.5|29921.5|29901.5|29922|29902|29916.5|29896.5|13
1587448200000|2020-04-21 05:50:00|29920|29900|29921|29901|29921|29901|29916|29896|12
1587448500000|2020-04-21 05:55:00|29918|29898|29913.5|29893.5|29921.5|29901.5|29911.3|29891.3|35
1587448800000|2020-04-21 06:00:00|29914|29894|29908|29888|29914|29894|29904|29884|21
1587449100000|2020-04-21 06:05:00|29907|29887|29915|29895|29915.3|29895.3|29905.3|29885.3|24
1587449400000|2020-04-21 06:10:00|29914.5|29894.5|29911.5|29891.5|29916.5|29896.5|29910.5|29890.5|22
1587449700000|2020-04-21 06:15:00|29911|29891|29905|29885|29911|29891|29904|29884|21
1587450000000|2020-04-21 06:20:00|29904.5|29884.5|29896.5|29876.5|29904.5|29884.5|29896|29876|11
1587450300000|2020-04-21 06:25:00|29896|29876|29894|29874|29896|29876|29891.3|29871.3|12
1587450600000|2020-04-21 06:30:00|29891.5|29871.5|29897|29877|29902.5|29882.5|29890.5|29870.5|19
1587450900000|2020-04-21 06:35:00|29897.5|29877.5|29891|29871|29898.5|29878.5|29891|29871|20
1587451200000|2020-04-21 06:40:00|29891.5|29871.5|29885.5|29865.5|29895|29875|29885.5|29865.5|24
1587451500000|2020-04-21 06:45:00|29886.5|29866.5|29884.5|29864.5|29888|29868|29878.5|29858.5|17
1587451800000|2020-04-21 06:50:00|29884|29864|29884|29864|29884.5|29864.5|29879.5|29859.5|13
1587452100000|2020-04-21 06:55:00|29883.5|29863.5|29884.5|29864.5|29885|29865|29883|29863|6
1587452400000|2020-04-21 07:00:00|29883|29863|29885.5|29865.5|29885.5|29865.5|29882|29862|8
1587452700000|2020-04-21 07:05:00|29888.5|29868.5|29882.5|29862.5|29889|29869|29876.8|29856.8|28
1587453000000|2020-04-21 07:10:00|29882|29862|29905.3|29855.3|29905.3|29872.3|29882|29855.3|14
1587453300000|2020-04-21 07:15:00|29905|29855|29902.5|29852.5|29905|29855|29902.5|29852.5|4
1587453600000|2020-04-21 07:20:00|29905.3|29855.3|29892.8|29872.8|29913.8|29878.2|29891.5|29852|17
1587453900000|2020-04-21 07:25:00|29893.3|29873.3|29899|29879|29901|29881|29893.3|29873.3|14
1587454200000|2020-04-21 07:30:00|29902|29882|29920|29870|29920|29882|29892|29865|6
1587454500000|2020-04-21 07:35:00|29917.4|29867.4|29920|29870|29920|29885|29902.5|29867.4|8
1587455100000|2020-04-21 07:45:00|29921.6|29871.6|29925|29875|29925|29884.4|29898.9|29869.5|10
1587455400000|2020-04-21 07:50:00|29925.3|29875.3|29940.9|29890.9|29943|29893|29925|29875|9
1587455700000|2020-04-21 07:55:00|29938.1|29888.1|29943|29893|29945.5|29910.5|29924.8|29887.7|16
1587456000000|2020-04-21 08:00:00|29941.4|29891.4|29940|29890|29943|29893|29939.9|29889.9|13
1587456300000|2020-04-21 08:05:00|29930|29880|29930|29880|29937.2|29902.5|29915.4|29876|22
1587456600000|2020-04-21 08:10:00|29929.8|29879.8|29939.4|29889.4|29939.7|29904.7|29920|29879.8|10
1587456900000|2020-04-21 08:15:00|29922.5|29902.5|29940|29890|29940|29902.9|29921.1|29890|6
1587457200000|2020-04-21 08:20:00|29939.8|29889.8|29937.5|29887.5|29939.8|29889.8|29936.1|29886.1|3
1587457500000|2020-04-21 08:25:00|29920|29900|29934.8|29884.8|29937.5|29900|29917.6|29884.8|6
1587457800000|2020-04-21 08:30:00|29935|29885|29932.5|29882.5|29935|29885|29930|29880|6
1587458100000|2020-04-21 08:35:00|29930|29880|29930|29880|29934|29884|29930|29880|3
1587458700000|2020-04-21 08:45:00|29922.5|29872.5|29924|29874|29925|29882.8|29895.8|29862.8|12
1587459000000|2020-04-21 08:50:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1587459600000|2020-04-21 09:00:00|29927.5|29877.5|29930|29880|29930|29880|29927.2|29877.2|4
1587459900000|2020-04-21 09:05:00|29925|29875|29912.5|29892.5|29925.1|29892.5|29912.5|29875|5
1587460200000|2020-04-21 09:10:00|29927.5|29877.5|29934.5|29884.5|29936.6|29897.9|29916.1|29877.5|31
1587460500000|2020-04-21 09:15:00|29937|29887|29936.8|29886.8|29937|29887|29936.8|29886.8|2
1587460800000|2020-04-21 09:20:00|29922|29902|29952|29902|29952|29910.6|29922|29890.8|13
1587461100000|2020-04-21 09:25:00|29951.8|29901.8|29950|29900|29953.7|29903.7|29946.8|29896.8|11
1587461400000|2020-04-21 09:30:00|29951.3|29901.3|29940.8|29890.8|29952|29902|29936.3|29886.3|14
1587461700000|2020-04-21 09:35:00|29937|29887|29942|29892|29942|29892|29937|29887|3
1587462000000|2020-04-21 09:40:00|29941.8|29891.8|29949.5|29899.5|29949.5|29899.5|29941.8|29891.8|4
1587462300000|2020-04-21 09:45:00|29946.6|29896.6|29927.5|29907.5|29946.6|29907.5|29927.5|29891.3|10
1587462600000|2020-04-21 09:50:00|29925|29905|29925.8|29905.8|29925.8|29905.8|29925|29905|2
1587462900000|2020-04-21 09:55:00|29921.7|29901.7|29932.5|29882.5|29936.5|29901.7|29921.7|29881.1|12
1587463200000|2020-04-21 10:00:00|29928|29878|29932.2|29882.2|29934.4|29892.5|29911.1|29875|24
1587463500000|2020-04-21 10:05:00|29930|29880|29927.5|29877.5|29930|29880|29927.5|29877.5|4
1587463800000|2020-04-21 10:10:00|29930|29880|29932.7|29882.7|29932.7|29882.7|29930|29880|2
1587464100000|2020-04-21 10:15:00|29930|29880|29929.5|29879.5|29937|29887|29929.5|29879.5|12
1587464400000|2020-04-21 10:20:00|29930|29880|29930|29880|29930|29880|29930|29880|1
1587464700000|2020-04-21 10:25:00|29927|29877|29924.5|29874.5|29927|29877|29924.5|29874.5|2
1587465000000|2020-04-21 10:30:00|29920.5|29870.5|29924.5|29874.5|29924.5|29874.5|29920.5|29870.5|2
1587465600000|2020-04-21 10:40:00|29918.1|29868.1|29919.5|29869.5|29919.5|29869.5|29914.8|29864.8|6
1587466200000|2020-04-21 10:50:00|29922|29872|29917|29867|29924.5|29889.5|29899.8|29867|14
1587466500000|2020-04-21 10:55:00|29917.3|29867.3|29904.5|29884.5|29917.3|29884.5|29903.1|29867.3|4
1587466800000|2020-04-21 11:00:00|29899.8|29879.8|29914.5|29864.5|29917|29879.8|29899.8|29859.7|6
1587467100000|2020-04-21 11:05:00|29917|29867|29916.8|29866.8|29917|29867|29915.5|29865.5|4
1587467400000|2020-04-21 11:10:00|29894.8|29874.8|29916.8|29866.8|29922|29884.8|29894.8|29860.2|13
1587468000000|2020-04-21 11:20:00|29918.2|29868.2|29918.2|29868.2|29918.2|29868.2|29916.7|29866.7|5
1587468300000|2020-04-21 11:25:00|29916.8|29866.8|29916.8|29866.8|29916.8|29866.8|29916.8|29866.8|1
1587468600000|2020-04-21 11:30:00|29917.3|29867.3|29902.3|29882.3|29917.3|29882.3|29900.5|29867.3|5
1587468900000|2020-04-21 11:35:00|29905.8|29885.8|29920.8|29870.8|29920.8|29887.3|29902.2|29868|13
1587469200000|2020-04-21 11:40:00|29918|29868|29902.5|29882.5|29923|29885.5|29900.5|29867.8|14
1587469500000|2020-04-21 11:45:00|29907.5|29887.5|29925|29875|29925|29887.5|29907.5|29867.4|5
1587469800000|2020-04-21 11:50:00|29907.5|29887.5|29917.5|29867.5|29917.5|29887.5|29902.8|29865.5|4
1587470400000|2020-04-21 12:00:00|29920|29870|29935|29885|29939.2|29895|29914.3|29870|7
1587470700000|2020-04-21 12:05:00|29930|29880|29917.5|29897.5|29930|29897.5|29917.5|29876.8|5
1587471000000|2020-04-21 12:10:00|29917.4|29897.4|29914.8|29894.8|29939.5|29897.8|29914.8|29889.5|6
1587471300000|2020-04-21 12:15:00|29913.8|29893.8|29932.8|29882.8|29935|29894.5|29913.8|29882.8|4
1587471600000|2020-04-21 12:20:00|29934.5|29884.5|29917.8|29897.8|29935|29897.8|29914.5|29880.5|8
1587471900000|2020-04-21 12:25:00|29917.3|29897.3|29917.3|29897.3|29930|29897.3|29913.3|29880|10
1587472200000|2020-04-21 12:30:00|29930|29880|29934.8|29884.8|29934.8|29897.3|29912.8|29878.3|10
1587472500000|2020-04-21 12:35:00|29932.8|29882.8|29945.3|29895.3|29945.3|29895.3|29930|29880|9
1587472800000|2020-04-21 12:40:00|29945|29895|29940.5|29890.5|29945.3|29895.3|29939.5|29889.5|6
1587473400000|2020-04-21 12:50:00|29942|29892|29947.3|29897.3|29947.3|29897.3|29942|29892|6
1587473700000|2020-04-21 12:55:00|29947.8|29897.8|29950|29900|29950|29900|29947.8|29897.8|4
1587474000000|2020-04-21 13:00:00|29950.3|29900.3|29950|29900|29950.5|29900.5|29950|29900|3
1587474600000|2020-04-21 13:10:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587474900000|2020-04-21 13:15:00|29930|29910|29930|29910|29940|29910|29925|29890|6
1587475200000|2020-04-21 13:20:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587475800000|2020-04-21 13:30:00|29947.5|29897.5|29926.2|29906.2|29947.5|29912.5|29926.2|29897.5|6
1587476100000|2020-04-21 13:35:00|29927.5|29907.5|29925|29905|29943|29907.5|29925|29893|4
1587476400000|2020-04-21 13:40:00|29927.5|29907.5|29923.7|29903.7|29927.5|29907.5|29922.5|29902.5|6
1587476700000|2020-04-21 13:45:00|29922.4|29902.4|29912.5|29892.5|29931.3|29902.4|29912.5|29881.3|6
1587477000000|2020-04-21 13:50:00|29911.8|29891.8|29915|29865|29918.8|29891.8|29910.6|29864.5|9
1587477300000|2020-04-21 13:55:00|29912.5|29862.5|29907.5|29857.5|29912.5|29876.5|29887.5|29852.4|15
1587477600000|2020-04-21 14:00:00|29908|29858|29892.5|29872.5|29908|29877.9|29892.5|29857.5|8
1587477900000|2020-04-21 14:05:00|29911.1|29861.1|29917.5|29867.5|29917.5|29867.5|29911.1|29861.1|6
1587478200000|2020-04-21 14:10:00|29918|29868|29910|29890|29925|29890|29907.5|29868|6
1587478500000|2020-04-21 14:15:00|29907.5|29887.5|29919.3|29869.3|29921.7|29887.5|29897.5|29862.5|11
1587478800000|2020-04-21 14:20:00|29897.5|29877.5|29914.5|29864.5|29914.5|29877.5|29897.5|29861.5|5
1587479100000|2020-04-21 14:25:00|29915|29865|29892.5|29872.5|29915.5|29872.5|29887.5|29859.8|12
1587479400000|2020-04-21 14:30:00|29895|29875|29897.5|29877.5|29898.8|29878.8|29895|29875|6
1587479700000|2020-04-21 14:35:00|29900|29880|29900|29880|29902.5|29882.5|29900|29880|3
1587480000000|2020-04-21 14:40:00|29905|29885|29905|29885|29907.4|29887.4|29902.5|29882.5|4
1587480300000|2020-04-21 14:45:00|29934.2|29884.2|29937.5|29887.5|29937.5|29887.5|29934.2|29884.2|5
1587480900000|2020-04-21 14:55:00|29917.5|29897.5|29935|29885|29935|29897.5|29917.5|29882.5|3
1587481200000|2020-04-21 15:00:00|29935.1|29885.1|29942.5|29892.5|29942.5|29892.5|29935.1|29885.1|5
1587482100000|2020-04-21 15:15:00|29935|29885|29922.5|29902.5|29937.5|29902.5|29922.5|29885|3
1587482400000|2020-04-21 15:20:00|29920|29900|29917.5|29897.5|29920|29900|29912.8|29892.8|4
1587482700000|2020-04-21 15:25:00|29920|29900|29935|29885|29936|29902.5|29920|29885|4
1587483000000|2020-04-21 15:30:00|29920|29900|29917.5|29897.5|29920|29900|29917.5|29897.5|2
1587483300000|2020-04-21 15:35:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1587483600000|2020-04-21 15:40:00|29917.5|29897.5|29917.5|29897.5|29917.5|29897.5|29917.5|29897.5|1
1587483900000|2020-04-21 15:45:00|29933.3|29883.3|29915.5|29895.5|29936.7|29895.5|29915.5|29883.3|3
1587484200000|2020-04-21 15:50:00|29913.2|29893.2|29917.5|29897.5|29917.5|29897.5|29907.1|29887.1|4
1587486000000|2020-04-21 16:20:00|29923.3|29903.3|29937.5|29887.5|29940.8|29903.3|29923.3|29887.5|3
1587486600000|2020-04-21 16:30:00|29937.4|29887.4|29937.4|29887.4|29937.4|29887.4|29937.4|29887.4|1
1587487500000|2020-04-21 16:45:00|29945|29895|29945|29895|29945|29895|29945|29895|1
1587487800000|2020-04-21 16:50:00|29940.5|29890.5|29942.5|29892.5|29942.5|29892.5|29938.8|29888.8|4
1587488400000|2020-04-21 17:00:00|29940|29890|29940|29890|29940|29890|29940|29890|1
1587488700000|2020-04-21 17:05:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1587489000000|2020-04-21 17:10:00|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|29918.9|29898.9|1
1587489300000|2020-04-21 17:15:00|29938.9|29888.9|29942.1|29892.1|29942.1|29892.1|29938.9|29888.9|3
1587490200000|2020-04-21 17:30:00|29938.4|29888.4|29938.4|29888.4|29938.4|29888.4|29938.4|29888.4|1
1587490500000|2020-04-21 17:35:00|29942.1|29892.1|29924.6|29904.6|29942.1|29904.6|29924.6|29889.6|3
1587491700000|2020-04-21 17:55:00|29927.1|29907.1|29924.6|29904.6|29927.1|29907.1|29924.6|29904.6|2
1587492900000|2020-04-21 18:15:00|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|29934.6|29884.6|1
1587493200000|2020-04-21 18:20:00|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|29932.1|29882.1|1
1587493500000|2020-04-21 18:25:00|29931.5|29881.5|29927|29877|29931.5|29881.5|29927|29877|2
1587493800000|2020-04-21 18:30:00|29929.6|29879.6|29934.6|29884.6|29934.6|29884.6|29929.6|29879.6|3
1587494700000|2020-04-21 18:45:00|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|29937.1|29887.1|1
1587495300000|2020-04-21 18:55:00|29940.8|29890.8|29939.6|29889.6|29942|29892|29939.6|29889.6|3
1587495600000|2020-04-21 19:00:00|29939.5|29889.5|29942|29892|29942.5|29892.5|29939.5|29889.5|5
1587496500000|2020-04-21 19:15:00|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|29924.5|29904.5|1
1587496800000|2020-04-21 19:20:00|29937.8|29887.8|29932|29882|29937.8|29887.8|29932|29882|3
1587497400000|2020-04-21 19:30:00|29929.5|29879.5|29929.5|29879.5|29929.5|29879.5|29929.5|29879.5|1
1587497700000|2020-04-21 19:35:00|29926.8|29876.8|29926.8|29876.8|29926.8|29876.8|29926.8|29876.8|1
1587498000000|2020-04-21 19:40:00|29929.3|29879.3|29929.3|29879.3|29929.3|29879.3|29929.3|29879.3|1
1587498300000|2020-04-21 19:45:00|29930.6|29880.6|29926.8|29876.8|29931.1|29881.1|29926.8|29876.8|5
1587498600000|2020-04-21 19:50:00|29928|29878|29929.3|29879.3|29929.3|29879.3|29926.8|29876.8|6
1587498900000|2020-04-21 19:55:00|29928.6|29878.6|29923.1|29873.1|29928.6|29878.6|29923.1|29873.1|3
1587522600000|2020-04-22 02:30:00|29903.5|29883.5|29903|29883|29919|29885|29903|29868.5|8
1587522900000|2020-04-22 02:35:00|29904|29884|29905.5|29885.5|29906|29886|29903|29883|11
1587523200000|2020-04-22 02:40:00|29905|29885|29908|29888|29908|29888|29904|29884|15
1587523500000|2020-04-22 02:45:00|29908.5|29888.5|29914|29894|29916|29896|29907|29887|20
1587523800000|2020-04-22 02:50:00|29913.5|29893.5|29914|29894|29917.5|29897.5|29910.5|29890.5|56
1587524100000|2020-04-22 02:55:00|29913.5|29893.5|29905.5|29885.5|29913.5|29893.5|29905|29885|25
1587524400000|2020-04-22 03:00:00|29906|29886|29909.5|29889.5|29916|29896|29906|29886|25
1587524700000|2020-04-22 03:05:00|29909|29889|29904.5|29884.5|29923.5|29889|29904.5|29867.5|16
1587525000000|2020-04-22 03:10:00|29905|29885|29906.5|29886.5|29906.5|29886.5|29905|29885|6
1587525300000|2020-04-22 03:15:00|29908.5|29888.5|29900|29880|29908.5|29888.5|29898.5|29878.5|28
1587525600000|2020-04-22 03:20:00|29899.5|29879.5|29894.5|29874.5|29905|29885|29890|29870|36
1587525900000|2020-04-22 03:25:00|29889.5|29869.5|29892|29872|29892|29872|29889.5|29869.5|6
1587526200000|2020-04-22 03:30:00|29893|29873|29896.5|29876.5|29896.5|29876.5|29893|29873|4
1587526500000|2020-04-22 03:35:00|29896|29876|29890.5|29870.5|29896|29876|29885.5|29865.5|22
1587526800000|2020-04-22 03:40:00|29891|29871|29890|29870|29891|29871|29887.5|29867.5|8
1587527100000|2020-04-22 03:45:00|29891|29871|29897.5|29877.5|29901.3|29881.3|29890|29870|50
1587527400000|2020-04-22 03:50:00|29897|29877|29897|29877|29897|29877|29895.5|29875.5|7
1587527700000|2020-04-22 03:55:00|29897.5|29877.5|29897.5|29877.5|29900.8|29880.8|29897.5|29877.5|11
1587528000000|2020-04-22 04:00:00|29897|29877|29903.5|29883.5|29906|29886|29897|29877|14
1587528300000|2020-04-22 04:05:00|29904.5|29884.5|29900.5|29880.5|29904.5|29884.5|29899|29879|15
1587528600000|2020-04-22 04:10:00|29901|29881|29900|29880|29901.5|29881.5|29899|29879|8
1587528900000|2020-04-22 04:15:00|29900.5|29880.5|29900|29880|29900.5|29880.5|29900|29880|2
1587529200000|2020-04-22 04:20:00|29901|29881|29904|29884|29907|29887|29901|29881|17
1587529500000|2020-04-22 04:25:00|29902.5|29882.5|29899.5|29879.5|29903|29883|29898|29878|17
1587529800000|2020-04-22 04:30:00|29900|29880|29900|29880|29900|29880|29898.5|29878.5|9
1587530100000|2020-04-22 04:35:00|29899.5|29879.5|29907|29887|29907|29887|29899.5|29879.5|18
1587530400000|2020-04-22 04:40:00|29906.5|29886.5|29912|29892|29912.5|29892.5|29906.5|29886.5|12
1587530700000|2020-04-22 04:45:00|29909.5|29889.5|29906.5|29886.5|29912|29892|29906.5|29886.5|17
1587531000000|2020-04-22 04:50:00|29907.5|29887.5|29908|29888|29908|29888|29907.5|29887.5|4
1587531300000|2020-04-22 04:55:00|29909|29889|29913.5|29893.5|29914|29894|29909|29889|3
1587531600000|2020-04-22 05:00:00|29914|29894|29910|29890|29916|29896|29909.5|29889.5|14
1587531900000|2020-04-22 05:05:00|29909.5|29889.5|29908|29888|29910|29890|29908|29888|6
1587532200000|2020-04-22 05:10:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1587532500000|2020-04-22 05:15:00|29902|29882|29903|29883|29903.5|29883.5|29901.5|29881.5|8
1587532800000|2020-04-22 05:20:00|29904|29884|29909|29889|29909|29889|29904|29884|7
1587533100000|2020-04-22 05:25:00|29908.5|29888.5|29904|29884|29908.5|29888.5|29904|29884|8
1587533700000|2020-04-22 05:35:00|29903.5|29883.5|29903.5|29883.5|29903.5|29883.5|29901.5|29881.5|10
1587534000000|2020-04-22 05:40:00|29900.6|29880.6|29888.5|29868.5|29904|29880.6|29881.8|29851.8|24
1587534300000|2020-04-22 05:45:00|29888|29868|29884.5|29864.5|29888|29868|29881.3|29861.3|11
1587534600000|2020-04-22 05:50:00|29884|29864|29882|29862|29887.3|29867.3|29880.5|29860.5|11
1587534900000|2020-04-22 05:55:00|29882.5|29862.5|29886.8|29866.8|29888|29868|29882.5|29862.5|11
1587535200000|2020-04-22 06:00:00|29887|29867|29894|29874|29894.5|29874.5|29886.3|29866.3|17
1587535500000|2020-04-22 06:05:00|29894.5|29874.5|29887|29867|29895.5|29875.5|29886.5|29866.5|19
1587535800000|2020-04-22 06:10:00|29885|29865|29888.8|29868.8|29891|29871|29879.8|29859.8|28
1587536100000|2020-04-22 06:15:00|29887.8|29867.8|29897|29847|29897.5|29869|29877.5|29846.5|45
1587536400000|2020-04-22 06:20:00|29897.5|29847.5|29879.5|29859.5|29898.5|29862|29879.5|29845|11
1587536700000|2020-04-22 06:25:00|29880|29860|29879|29859|29881.5|29861.5|29876.8|29856.8|15
1587537000000|2020-04-22 06:30:00|29878.5|29858.5|29882|29862|29884.8|29864.8|29878|29858|18
1587537300000|2020-04-22 06:35:00|29883.8|29863.8|29883.8|29863.8|29883.8|29863.8|29882.8|29862.8|5
1587537600000|2020-04-22 06:40:00|29884.3|29864.3|29879.5|29859.5|29884.3|29864.3|29879.5|29859.5|5
1587537900000|2020-04-22 06:45:00|29880|29860|29882.8|29862.8|29885.1|29865.1|29880|29860|11
1587538200000|2020-04-22 06:50:00|29883.5|29863.5|29892.8|29872.8|29892.8|29872.8|29883.3|29863.3|6
1587538500000|2020-04-22 06:55:00|29893.3|29873.3|29892.3|29872.3|29893.3|29873.3|29892.3|29872.3|4
1587538800000|2020-04-22 07:00:00|29891.8|29871.8|29887.8|29867.8|29892.3|29872.3|29885.3|29865.3|19
1587539100000|2020-04-22 07:05:00|29887.3|29867.3|29883|29863|29887.3|29867.3|29876.3|29856.3|18
1587539400000|2020-04-22 07:10:00|29882.5|29862.5|29876.5|29856.5|29889.5|29862.5|29871.5|29839.5|20
1587539700000|2020-04-22 07:15:00|29876|29856|29875|29855|29876|29856|29875|29855|2
1587540000000|2020-04-22 07:20:00|29876|29856|29877.5|29857.5|29878.5|29858.5|29876|29856|8
1587540300000|2020-04-22 07:25:00|29877|29857|29875.5|29855.5|29877|29857|29875.5|29855.5|4
1587540600000|2020-04-22 07:30:00|29876.5|29856.5|29885|29835|29890|29856.5|29875.5|29832.5|9
1587540900000|2020-04-22 07:35:00|29886.3|29836.3|29892.5|29842.5|29892.5|29842.5|29886.3|29836.3|4
1587541200000|2020-04-22 07:40:00|29892.3|29842.3|29892.5|29842.5|29892.5|29842.5|29890|29840|3
1587541500000|2020-04-22 07:45:00|29891.8|29841.8|29887.5|29837.5|29892.5|29857.5|29876.3|29837.5|6
1587541800000|2020-04-22 07:50:00|29886.8|29836.8|29885|29835|29886.8|29836.8|29880|29830|5
1587542100000|2020-04-22 07:55:00|29890|29840|29885|29835|29890|29840|29885|29835|4
1587542400000|2020-04-22 08:00:00|29885.3|29835.3|29885|29835|29888|29852.5|29861.8|29832.2|17
1587542700000|2020-04-22 08:05:00|29887|29837|29867.2|29847.2|29887|29847.2|29866|29830|7
1587543000000|2020-04-22 08:10:00|29870|29850|29890.2|29840.2|29890.2|29857.2|29870|29839.7|14
1587543300000|2020-04-22 08:15:00|29890|29840|29886.9|29836.9|29890|29840|29886.9|29836.9|4
1587543600000|2020-04-22 08:20:00|29887.7|29837.7|29880|29860|29892.9|29861.9|29877.2|29837.7|10
1587543900000|2020-04-22 08:25:00|29878|29858|29893|29843|29893.2|29861.9|29876.9|29839.5|14
1587544200000|2020-04-22 08:30:00|29887.5|29837.5|29886.9|29836.9|29893|29853.4|29870|29835.7|20
1587544500000|2020-04-22 08:35:00|29887.7|29837.7|29886.9|29836.9|29887.7|29837.7|29886.9|29836.9|2
1587544800000|2020-04-22 08:40:00|29885.9|29835.9|29870.9|29850.9|29885.9|29853|29869.9|29834.9|7
1587545100000|2020-04-22 08:45:00|29871.9|29851.9|29876.9|29856.9|29876.9|29856.9|29871.9|29851.9|4
1587545400000|2020-04-22 08:50:00|29876.2|29856.2|29875|29855|29876.9|29856.9|29874.2|29854.2|5
1587545700000|2020-04-22 08:55:00|29873|29853|29875|29855|29877.5|29857.5|29871.9|29851.9|15
1587546000000|2020-04-22 09:00:00|29873.3|29853.3|29872.8|29852.8|29877.5|29857.5|29870.8|29850.8|12
1587546300000|2020-04-22 09:05:00|29871.5|29851.5|29870|29850|29871.5|29851.5|29870|29850|2
1587546600000|2020-04-22 09:10:00|29886.3|29836.3|29885.5|29835.5|29889.1|29839.1|29885|29835|7
1587546900000|2020-04-22 09:15:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1587547800000|2020-04-22 09:30:00|29883|29833|29882.5|29832.5|29883|29833|29882.5|29832.5|2
1587548100000|2020-04-22 09:35:00|29883.7|29833.7|29887.3|29837.3|29887.3|29837.3|29882.5|29832.5|6
1587548700000|2020-04-22 09:45:00|29885|29835|29882.5|29832.5|29885|29835|29882.5|29832.5|3
1587549000000|2020-04-22 09:50:00|29870|29850|29894.6|29844.6|29894.6|29856.8|29870|29842.5|6
1587549600000|2020-04-22 10:00:00|29895|29845|29896.3|29846.3|29901.3|29851.3|29895|29845|18
1587549900000|2020-04-22 10:05:00|29895.8|29845.8|29896.3|29846.3|29896.3|29846.3|29895.8|29845.8|4
1587550500000|2020-04-22 10:15:00|29895|29845|29896.3|29846.3|29896.3|29846.3|29895|29845|4
1587550800000|2020-04-22 10:20:00|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|1
1587551400000|2020-04-22 10:30:00|29898.3|29848.3|29899.5|29849.5|29899.5|29849.5|29898.3|29848.3|4
1587552000000|2020-04-22 10:40:00|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|29896.8|29846.8|1
1587552300000|2020-04-22 10:45:00|29895|29845|29893.8|29843.8|29895.3|29845.3|29893.8|29843.8|5
1587552600000|2020-04-22 10:50:00|29894.8|29844.8|29895.3|29845.3|29895.3|29845.3|29894.8|29844.8|2
1587552900000|2020-04-22 10:55:00|29893.8|29843.8|29892.8|29842.8|29893.8|29843.8|29892.8|29842.8|2
1587553200000|2020-04-22 11:00:00|29893.8|29843.8|29887|29837|29893.8|29843.8|29886.5|29836.5|4
1587554700000|2020-04-22 11:25:00|29887.5|29837.5|29889.5|29839.5|29889.5|29839.5|29887.5|29837.5|3
1587555000000|2020-04-22 11:30:00|29890|29840|29894.8|29844.8|29894.8|29844.8|29890|29840|2
1587555300000|2020-04-22 11:35:00|29895|29845|29899.3|29849.3|29899.3|29849.3|29895|29845|4
1587556500000|2020-04-22 11:55:00|29886.5|29866.5|29907.2|29857.2|29914|29866.5|29886.5|29857.2|8
1587556800000|2020-04-22 12:00:00|29909.8|29859.8|29910.8|29860.8|29910.8|29860.8|29900|29850|12
1587557400000|2020-04-22 12:10:00|29912.8|29862.8|29915.3|29865.3|29915.3|29865.3|29912.8|29862.8|4
1587557700000|2020-04-22 12:15:00|29917.5|29867.5|29915|29865|29918|29868|29915|29865|8
1587558000000|2020-04-22 12:20:00|29915.5|29865.5|29916.5|29866.5|29916.5|29866.5|29915.5|29865.5|3
1587558300000|2020-04-22 12:25:00|29913|29863|29898.8|29878.8|29919.3|29882|29896.3|29863|13
1587558600000|2020-04-22 12:30:00|29899.5|29879.5|29907|29887|29916.5|29888.9|29899.3|29865.5|21
1587558900000|2020-04-22 12:35:00|29903.7|29883.7|29901|29881|29907.5|29887.5|29900.8|29880.8|10
1587559200000|2020-04-22 12:40:00|29899.5|29879.5|29901|29881|29904.3|29884.3|29896|29876|19
1587559800000|2020-04-22 12:50:00|29910|29860|29911.5|29861.5|29912.2|29881|29894.1|29858.3|15
1587560100000|2020-04-22 12:55:00|29900|29880|29901|29881|29901|29881|29899.8|29879.8|6
1587560400000|2020-04-22 13:00:00|29901.5|29881.5|29903|29883|29903|29883|29900.9|29880.9|4
1587561000000|2020-04-22 13:10:00|29921.5|29871.5|29927.5|29877.5|29927.5|29877.5|29921.5|29871.5|3
1587561300000|2020-04-22 13:15:00|29920.5|29870.5|29915|29865|29920.5|29870.5|29915|29865|3
1587561600000|2020-04-22 13:20:00|29913|29863|29913|29863|29913|29863|29912.5|29862.5|3
1587561900000|2020-04-22 13:25:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587562200000|2020-04-22 13:30:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587563100000|2020-04-22 13:45:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587563400000|2020-04-22 13:50:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587563700000|2020-04-22 13:55:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587564300000|2020-04-22 14:05:00|29894.2|29874.2|29900|29880|29900|29880|29894.2|29874.2|3
1587564600000|2020-04-22 14:10:00|29897.5|29877.5|29902.5|29882.5|29903.8|29883.8|29897.5|29877.5|5
1587565200000|2020-04-22 14:20:00|29917.5|29867.5|29902.5|29882.5|29917.5|29882.5|29902.5|29867.5|4
1587565500000|2020-04-22 14:25:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1587565800000|2020-04-22 14:30:00|29907.5|29887.5|29910|29890|29914.7|29894.7|29907.5|29887.5|10
1587566100000|2020-04-22 14:35:00|29907.5|29887.5|29907.5|29887.5|29907.5|29887.5|29907.5|29887.5|1
1587566400000|2020-04-22 14:40:00|29921.8|29871.8|29900|29880|29921.8|29887.5|29900|29871.8|5
1587566700000|2020-04-22 14:45:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29900|29880|3
1587567000000|2020-04-22 14:50:00|29905.9|29885.9|29902.5|29882.5|29905.9|29885.9|29902.5|29882.5|2
1587567300000|2020-04-22 14:55:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1587567600000|2020-04-22 15:00:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29901.2|29881.2|5
1587567900000|2020-04-22 15:05:00|29897.5|29877.5|29900|29880|29900|29880|29897.5|29877.5|2
1587568500000|2020-04-22 15:15:00|29902.5|29882.5|29900|29880|29902.5|29882.5|29900|29880|3
1587568800000|2020-04-22 15:20:00|29902.5|29882.5|29906.2|29886.2|29907.4|29887.4|29902.5|29882.5|3
1587569100000|2020-04-22 15:25:00|29905|29885|29900|29880|29905|29885|29900|29880|3
1587569400000|2020-04-22 15:30:00|29902.4|29882.4|29900|29880|29902.4|29882.4|29900|29880|2
1587571200000|2020-04-22 16:00:00|29895.3|29875.3|29895|29875|29905|29885|29895|29875|7
1587571800000|2020-04-22 16:10:00|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|29897.5|29877.5|1
1587573000000|2020-04-22 16:30:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587573300000|2020-04-22 16:35:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1587573600000|2020-04-22 16:40:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587573900000|2020-04-22 16:45:00|29902.5|29882.5|29903|29883|29903.8|29883.8|29900|29880|5
1587574500000|2020-04-22 16:55:00|29898.8|29878.8|29900|29880|29900|29880|29898.8|29878.8|2
1587574800000|2020-04-22 17:00:00|29898.8|29878.8|29898.8|29878.8|29898.8|29878.8|29898.8|29878.8|1
1587575400000|2020-04-22 17:10:00|29902.5|29882.5|29900.9|29880.9|29902.5|29882.5|29897.8|29877.8|8
1587575700000|2020-04-22 17:15:00|29897.6|29877.6|29922|29872|29922|29885.8|29897.6|29872|5
1587576300000|2020-04-22 17:25:00|29902.8|29882.8|29909.7|29889.7|29911.9|29891.9|29902.8|29882.8|3
1587576600000|2020-04-22 17:30:00|29909.6|29889.6|29907.5|29887.5|29909.6|29889.6|29907.5|29887.5|2
1587576900000|2020-04-22 17:35:00|29908.3|29888.3|29910|29890|29910|29890|29907.5|29887.5|6
1587577500000|2020-04-22 17:45:00|29912.5|29892.5|29907.5|29887.5|29912.5|29892.5|29907.5|29887.5|4
1587577800000|2020-04-22 17:50:00|29907.1|29887.1|29907.5|29887.5|29907.5|29887.5|29907.1|29887.1|2
1587579900000|2020-04-22 18:25:00|29921.8|29871.8|29920.5|29870.5|29921.8|29871.8|29920.5|29870.5|2
1587580200000|2020-04-22 18:30:00|29900|29880|29920|29870|29920|29880|29900|29867|5
1587581100000|2020-04-22 18:45:00|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|29917.5|29867.5|1
1587581400000|2020-04-22 18:50:00|29915|29865|29897.5|29877.5|29915|29880|29897.5|29865|3
1587582000000|2020-04-22 19:00:00|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|29912.5|29862.5|1
1587582600000|2020-04-22 19:10:00|29900|29880|29917.5|29867.5|29917.5|29880|29900|29867.5|2
1587584100000|2020-04-22 19:35:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1587584400000|2020-04-22 19:40:00|29899.3|29879.3|29912.5|29862.5|29912.5|29879.3|29895|29860.2|6
1587584700000|2020-04-22 19:45:00|29895|29875|29900.5|29850.5|29900.6|29875|29891|29849.5|7
1587585000000|2020-04-22 19:50:00|29905.5|29855.5|29905.5|29855.5|29905.5|29855.5|29905|29855|3
1587585300000|2020-04-22 19:55:00|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|29907.5|29857.5|1
1587609000000|2020-04-23 02:30:00|29883|29863|29881.5|29861.5|29885.5|29865.5|29881|29861|25
1587609300000|2020-04-23 02:35:00|29880|29860|29883|29863|29883.5|29863.5|29871.5|29851.5|40
1587609600000|2020-04-23 02:40:00|29881.5|29861.5|29877|29857|29881.5|29861.5|29875.5|29855.5|21
1587609900000|2020-04-23 02:45:00|29876.5|29856.5|29883.5|29863.5|29883.5|29863.5|29876.5|29856.5|13
1587610200000|2020-04-23 02:50:00|29883|29863|29881.5|29861.5|29883|29863|29879|29859|9
1587610500000|2020-04-23 02:55:00|29882|29862|29883|29863|29883.5|29863.5|29882|29862|4
1587610800000|2020-04-23 03:00:00|29882.5|29862.5|29883|29863|29884|29864|29881.5|29861.5|14
1587611100000|2020-04-23 03:05:00|29882.5|29862.5|29895.7|29875.7|29909.4|29880.2|29881|29859.4|38
1587611400000|2020-04-23 03:10:00|29896.2|29876.2|29890|29870|29911.7|29876.8|29890|29859.4|28
1587611700000|2020-04-23 03:15:00|29889.5|29869.5|29886.3|29866.3|29890|29870|29882|29862|18
1587612000000|2020-04-23 03:20:00|29886.8|29866.8|29910.2|29860.2|29915.5|29880.5|29886.8|29860.2|24
1587612300000|2020-04-23 03:25:00|29910.4|29860.4|29892.2|29872.2|29914|29872.7|29892.2|29858.2|11
1587612600000|2020-04-23 03:30:00|29888.5|29868.5|29896|29876|29896.5|29876.5|29888.5|29868.5|17
1587612900000|2020-04-23 03:35:00|29896.5|29876.5|29899.5|29879.5|29902.5|29882.5|29896.5|29876.5|17
1587613200000|2020-04-23 03:40:00|29897.8|29877.8|29903|29883|29903|29883|29897.5|29877.5|23
1587613500000|2020-04-23 03:45:00|29903.5|29883.5|29904|29884|29905|29885|29902.5|29882.5|11
1587613800000|2020-04-23 03:50:00|29903.5|29883.5|29904|29884|29905|29885|29903.5|29883.5|10
1587614100000|2020-04-23 03:55:00|29904.5|29884.5|29906|29886|29906.5|29886.5|29903.5|29883.5|8
1587614400000|2020-04-23 04:00:00|29908|29888|29909.5|29889.5|29918.5|29898.5|29908|29888|42
1587614700000|2020-04-23 04:05:00|29909|29889|29914|29894|29915.5|29895.5|29906.5|29886.5|23
1587615000000|2020-04-23 04:10:00|29914.5|29894.5|29906.5|29886.5|29914.5|29894.5|29905.5|29885.5|8
1587615300000|2020-04-23 04:15:00|29906|29886|29899.5|29879.5|29906|29886|29897.5|29877.5|23
1587615600000|2020-04-23 04:20:00|29899|29879|29901.5|29881.5|29902|29882|29899|29879|8
1587615900000|2020-04-23 04:25:00|29902|29882|29901|29881|29902.5|29882.5|29900.5|29880.5|7
1587616500000|2020-04-23 04:35:00|29900|29880|29898.5|29878.5|29900|29880|29897|29877|7
1587616800000|2020-04-23 04:40:00|29898|29878|29898|29878|29900.5|29880.5|29897|29877|20
1587617100000|2020-04-23 04:45:00|29897.5|29877.5|29899|29879|29899|29879|29896|29876|20
1587617400000|2020-04-23 04:50:00|29898.5|29878.5|29904|29884|29904|29884|29898.5|29878.5|13
1587617700000|2020-04-23 04:55:00|29903.5|29883.5|29898|29878|29903.5|29883.5|29897.5|29877.5|8
1587618000000|2020-04-23 05:00:00|29898.5|29878.5|29896|29876|29899.5|29879.5|29895.5|29875.5|26
1587618300000|2020-04-23 05:05:00|29894.3|29874.3|29892.5|29872.5|29909|29876.5|29889|29859|49
1587618600000|2020-04-23 05:10:00|29891.5|29871.5|29892.5|29872.5|29896.5|29876.5|29890|29870|20
1587618900000|2020-04-23 05:15:00|29890.3|29870.3|29888.5|29868.5|29890.3|29870.3|29882.9|29862.9|19
1587619200000|2020-04-23 05:20:00|29889|29869|29891|29871|29901.5|29881.5|29884.8|29864.8|35
1587619500000|2020-04-23 05:25:00|29890.5|29870.5|29888|29868|29892.5|29872.5|29888|29868|17
1587619800000|2020-04-23 05:30:00|29888.5|29868.5|29887.5|29867.5|29890|29870|29887|29867|9
1587620100000|2020-04-23 05:35:00|29889.5|29869.5|29888.5|29868.5|29892|29872|29888|29868|11
1587620700000|2020-04-23 05:45:00|29888|29868|29896|29876|29896|29876|29887.5|29867.5|24
1587621000000|2020-04-23 05:50:00|29895|29875|29897|29847|29897|29875|29881|29845.5|22
1587621300000|2020-04-23 05:55:00|29897.5|29847.5|29895.8|29845.8|29897.5|29847.5|29895.8|29845.8|3
1587621600000|2020-04-23 06:00:00|29897.3|29847.3|29885|29865|29901|29869.5|29885|29847.3|27
1587621900000|2020-04-23 06:05:00|29884.5|29864.5|29888.5|29838.5|29891.5|29865.5|29872.5|29833.5|30
1587622200000|2020-04-23 06:10:00|29888|29838|29872.5|29852.5|29888.5|29853|29871.1|29835|17
1587622500000|2020-04-23 06:15:00|29875|29855|29877.5|29857.5|29891|29862.5|29871.3|29838|62
1587622800000|2020-04-23 06:20:00|29877|29857|29885|29865|29900.3|29869.5|29876|29850|42
1587623100000|2020-04-23 06:25:00|29885.5|29865.5|29874.6|29854.6|29886|29866|29872.7|29852.7|45
1587623400000|2020-04-23 06:30:00|29875|29855|29876.5|29856.5|29876.5|29856.5|29873.5|29853.5|27
1587623700000|2020-04-23 06:35:00|29876|29856|29869.5|29849.5|29886.8|29857|29862|29836.3|35
1587624000000|2020-04-23 06:40:00|29867|29847|29865.3|29845.3|29867.5|29847.5|29860.3|29840.3|28
1587624300000|2020-04-23 06:45:00|29865.5|29845.5|29873|29853|29878|29858|29865.5|29845.5|27
1587624600000|2020-04-23 06:50:00|29873.5|29853.5|29876.5|29856.5|29877|29857|29873.5|29853.5|10
1587624900000|2020-04-23 06:55:00|29875|29855|29874.5|29854.5|29875|29855|29873|29853|10
1587625200000|2020-04-23 07:00:00|29872.5|29852.5|29864|29844|29872.5|29852.5|29862.5|29842.5|28
1587625500000|2020-04-23 07:05:00|29864.5|29844.5|29861.5|29841.5|29872.5|29852.5|29857.5|29837.5|33
1587625800000|2020-04-23 07:10:00|29862.8|29842.8|29873|29853|29885|29854.9|29862.8|29833.3|23
1587626100000|2020-04-23 07:15:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|17
1587626400000|2020-04-23 07:20:00|29875|29855|29881|29861|29881|29861|29872|29852|36
1587626700000|2020-04-23 07:25:00|29881.5|29861.5|29882|29862|29882|29862|29875|29855|30
1587627000000|2020-04-23 07:30:00|29882.5|29862.5|29896.5|29846.5|29906.5|29867.5|29866.5|29842|38
1587627300000|2020-04-23 07:35:00|29896|29846|29901|29851|29901.5|29851.5|29896|29846|10
1587627600000|2020-04-23 07:40:00|29901.5|29851.5|29901|29851|29915|29865|29901|29851|10
1587627900000|2020-04-23 07:45:00|29899|29849|29905.5|29855.5|29907|29857|29898|29848|21
1587628200000|2020-04-23 07:50:00|29905|29855|29904|29854|29905|29855|29904|29854|3
1587628500000|2020-04-23 07:55:00|29903|29853|29901.5|29851.5|29904|29854|29900.5|29850.5|20
1587628800000|2020-04-23 08:00:00|29901|29851|29898.5|29848.5|29902.5|29852.5|29894.5|29844.5|12
1587629100000|2020-04-23 08:05:00|29899|29849|29903.5|29853.5|29903.5|29853.5|29899|29849|4
1587629400000|2020-04-23 08:10:00|29904.5|29854.5|29901.5|29851.5|29908|29858|29901.5|29851.5|12
1587629700000|2020-04-23 08:15:00|29900|29850|29903|29853|29903|29853|29893.5|29843.5|15
1587630000000|2020-04-23 08:20:00|29906.5|29856.5|29903.5|29853.5|29907.5|29857.5|29903.5|29853.5|4
1587630300000|2020-04-23 08:25:00|29901|29851|29896.5|29846.5|29903.5|29853.5|29896.5|29846.5|5
1587630600000|2020-04-23 08:30:00|29894.5|29844.5|29891.5|29841.5|29894.5|29844.5|29891.5|29841.5|4
1587630900000|2020-04-23 08:35:00|29892.5|29842.5|29893.5|29843.5|29893.5|29843.5|29892.5|29842.5|2
1587631500000|2020-04-23 08:45:00|29895|29845|29896.5|29846.5|29896.5|29846.5|29895|29845|2
1587631800000|2020-04-23 08:50:00|29897.5|29847.5|29893|29843|29898|29848|29892.5|29842.5|8
1587632100000|2020-04-23 08:55:00|29893.5|29843.5|29883|29833|29894.5|29844.5|29883|29833|9
1587632400000|2020-04-23 09:00:00|29883.5|29833.5|29894.5|29844.5|29896.5|29846.5|29882.5|29832.5|22
1587632700000|2020-04-23 09:05:00|29895|29845|29897|29847|29900|29850|29890.5|29840.5|23
1587633000000|2020-04-23 09:10:00|29895.5|29845.5|29900|29850|29903|29853|29895.5|29845.5|15
1587633600000|2020-04-23 09:20:00|29898.5|29848.5|29899.5|29849.5|29900|29850|29893|29843|18
1587633900000|2020-04-23 09:25:00|29900|29850|29899.5|29849.5|29900.5|29850.5|29899.5|29849.5|4
1587634200000|2020-04-23 09:30:00|29899|29849|29899|29849|29902.5|29852.5|29898|29848|14
1587634800000|2020-04-23 09:40:00|29898.5|29848.5|29895.5|29845.5|29898.5|29848.5|29895.5|29845.5|6
1587635700000|2020-04-23 09:55:00|29896|29846|29896.5|29846.5|29905.5|29855.5|29896|29846|11
1587636000000|2020-04-23 10:00:00|29899.5|29849.5|29899.5|29849.5|29901.5|29851.5|29899|29849|7
1587636300000|2020-04-23 10:05:00|29900|29850|29898|29848|29900|29850|29898|29848|7
1587636600000|2020-04-23 10:10:00|29897.5|29847.5|29895.5|29845.5|29897.5|29847.5|29895.5|29845.5|5
1587638400000|2020-04-23 10:40:00|29896|29846|29908|29858|29908.5|29858.5|29896|29846|8
1587638700000|2020-04-23 10:45:00|29906.5|29856.5|29895.5|29845.5|29906.5|29856.5|29895|29845|11
1587639000000|2020-04-23 10:50:00|29896|29846|29895.5|29845.5|29896|29846|29895.5|29845.5|2
1587639300000|2020-04-23 10:55:00|29894|29844|29892.5|29842.5|29894|29844|29892.5|29842.5|2
1587639900000|2020-04-23 11:05:00|29892|29842|29892|29842|29892|29842|29892|29842|1
1587640200000|2020-04-23 11:10:00|29893|29843|29888.5|29838.5|29893|29843|29888.5|29838.5|7
1587640500000|2020-04-23 11:15:00|29889|29839|29889|29839|29889|29839|29889|29839|1
1587640800000|2020-04-23 11:20:00|29891.5|29841.5|29891|29841|29891.5|29841.5|29891|29841|2
1587641100000|2020-04-23 11:25:00|29891.5|29841.5|29886.5|29836.5|29891.5|29841.5|29886.5|29836.5|4
1587641400000|2020-04-23 11:30:00|29885|29835|29885|29835|29885|29835|29885|29835|1
1587642000000|2020-04-23 11:40:00|29882.2|29832.2|29885|29835|29885|29835|29882.2|29832.2|2
1587642600000|2020-04-23 11:50:00|29886|29836|29887.8|29837.8|29887.8|29837.8|29886|29836|3
1587642900000|2020-04-23 11:55:00|29887.5|29837.5|29892.2|29842.2|29892.2|29842.2|29883.1|29833.1|6
1587643200000|2020-04-23 12:00:00|29894.3|29844.3|29897|29847|29902|29852|29890.4|29840.4|17
1587643500000|2020-04-23 12:05:00|29896.5|29846.5|29892.5|29842.5|29897|29847|29892.5|29842.5|8
1587643800000|2020-04-23 12:10:00|29893.9|29843.9|29878.8|29858.8|29893.9|29859.3|29878|29842|6
1587644100000|2020-04-23 12:15:00|29892.8|29842.8|29890.5|29840.5|29893|29843|29890|29840|8
1587644400000|2020-04-23 12:20:00|29890|29840|29886.5|29836.5|29890|29840|29886.5|29836.5|5
1587644700000|2020-04-23 12:25:00|29886|29836|29884.3|29834.3|29889|29839|29876.1|29826.1|16
1587645000000|2020-04-23 12:30:00|29882.5|29832.5|29877.5|29827.5|29884.8|29834.8|29877.5|29827.5|9
1587645900000|2020-04-23 12:45:00|29880|29830|29880|29830|29882.8|29832.8|29880|29830|8
1587646200000|2020-04-23 12:50:00|29882.5|29832.5|29880|29830|29882.5|29832.5|29880|29830|5
1587646500000|2020-04-23 12:55:00|29881.9|29831.9|29881.5|29831.5|29882.5|29832.5|29880|29830|4
1587646800000|2020-04-23 13:00:00|29867.5|29847.5|29865|29845|29868.8|29848.8|29860.3|29840.3|14
1587647100000|2020-04-23 13:05:00|29862.5|29842.5|29853.8|29833.8|29862.5|29842.5|29852.5|29832.5|7
1587647400000|2020-04-23 13:10:00|29857.4|29837.4|29860|29840|29862.4|29842.4|29855|29835|5
1587647700000|2020-04-23 13:15:00|29857.5|29837.5|29860|29840|29860|29840|29857.5|29837.5|3
1587648000000|2020-04-23 13:20:00|29862.5|29842.5|29860|29840|29862.5|29842.5|29860|29840|2
1587648300000|2020-04-23 13:25:00|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|29857.5|29837.5|1
1587648600000|2020-04-23 13:30:00|29872.5|29822.5|29857.5|29837.5|29882.4|29843.9|29857.5|29822.5|48
1587648900000|2020-04-23 13:35:00|29872.5|29822.5|29852.8|29832.8|29872.5|29832.9|29852.8|29817.8|38
1587649200000|2020-04-23 13:40:00|29853.8|29833.8|29867.5|29817.5|29869.5|29833.8|29847.8|29817.5|11
1587649500000|2020-04-23 13:45:00|29852.5|29832.5|29855|29835|29855|29835|29852.5|29832.5|5
1587649800000|2020-04-23 13:50:00|29877.5|29827.5|29877.5|29827.5|29877.5|29827.5|29877.4|29827.4|3
1587650100000|2020-04-23 13:55:00|29875|29825|29880|29830|29880|29842.5|29862.5|29825|4
1587650400000|2020-04-23 14:00:00|29865|29845|29867.5|29847.5|29887.5|29847.5|29865|29837.5|3
1587650700000|2020-04-23 14:05:00|29870|29850|29870|29850|29870|29850|29867.5|29847.5|3
1587651000000|2020-04-23 14:10:00|29867.5|29847.5|29882.5|29832.5|29882.5|29847.5|29867.5|29832.5|2
1587651300000|2020-04-23 14:15:00|29885|29835|29865|29845|29885.1|29850.1|29865|29835|23
1587651600000|2020-04-23 14:20:00|29858|29838|29873|29823|29873|29838|29858|29823|2
1587651900000|2020-04-23 14:25:00|29873.1|29823.1|29862.5|29842.5|29873.1|29842.5|29858|29823|17
1587652200000|2020-04-23 14:30:00|29865|29845|29865|29845|29865|29845|29865|29845|1
1587652500000|2020-04-23 14:35:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1587652800000|2020-04-23 14:40:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|1
1587653100000|2020-04-23 14:45:00|29865|29845|29868.9|29848.9|29872.4|29852.4|29864.2|29844.2|9
1587653400000|2020-04-23 14:50:00|29866.4|29846.4|29866.4|29846.4|29871.3|29851.3|29866.4|29846.4|4
1587653700000|2020-04-23 14:55:00|29870.9|29850.9|29875.9|29825.9|29880.9|29850.9|29861.2|29825.9|14
1587654000000|2020-04-23 15:00:00|29878.4|29828.4|29880.9|29830.9|29880.9|29850.6|29870.6|29828.4|4
1587654900000|2020-04-23 15:15:00|29878.4|29828.4|29870.8|29850.8|29878.4|29850.8|29863.4|29828.4|3
1587655200000|2020-04-23 15:20:00|29869.6|29849.6|29872.9|29852.9|29872.9|29852.9|29866|29846|6
1587655500000|2020-04-23 15:25:00|29870.9|29850.9|29890|29840|29892.5|29855.9|29869.9|29835.4|14
1587655800000|2020-04-23 15:30:00|29889.5|29839.5|29900.7|29850.7|29905.8|29857.1|29875.8|29839.5|13
1587656100000|2020-04-23 15:35:00|29905.2|29855.2|29905.8|29855.8|29905.8|29855.8|29905.2|29855.2|2
1587656400000|2020-04-23 15:40:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29898.3|29848.3|3
1587656700000|2020-04-23 15:45:00|29905.8|29855.8|29900.8|29850.8|29905.8|29855.8|29900.8|29850.8|2
1587657000000|2020-04-23 15:50:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|1
1587658200000|2020-04-23 16:10:00|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|29905.8|29855.8|1
1587658800000|2020-04-23 16:20:00|29902.1|29852.1|29905.8|29855.8|29905.8|29855.8|29902.1|29852.1|2
1587659100000|2020-04-23 16:25:00|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|29903.3|29853.3|1
1587660300000|2020-04-23 16:45:00|29890.8|29870.8|29891.4|29871.4|29910|29875.2|29890.8|29856.5|11
1587660900000|2020-04-23 16:55:00|29901.4|29851.4|29898.8|29848.8|29901.4|29851.4|29898.8|29848.8|2
1587661200000|2020-04-23 17:00:00|29893.9|29843.9|29885.8|29865.8|29893.9|29865.8|29885.8|29843.9|2
1587661500000|2020-04-23 17:05:00|29884.4|29864.4|29890|29840|29890|29864.4|29873|29840|3
1587662100000|2020-04-23 17:15:00|29892.5|29842.5|29882.5|29862.5|29892.5|29863.8|29880|29842.5|5
1587662400000|2020-04-23 17:20:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1587663000000|2020-04-23 17:30:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29877.8|29857.8|6
1587663300000|2020-04-23 17:35:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29877.6|29857.6|4
1587663600000|2020-04-23 17:40:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1587664200000|2020-04-23 17:50:00|29880|29860|29880|29860|29885|29865|29880|29860|8
1587666600000|2020-04-23 18:30:00|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|29882.5|29862.5|1
1587667800000|2020-04-23 18:50:00|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|1
1587668100000|2020-04-23 18:55:00|29882.5|29862.5|29880|29860|29882.5|29862.5|29880|29860|2
1587668400000|2020-04-23 19:00:00|29895|29845|29882.5|29832.5|29897.5|29847.5|29880|29830|4
1587669000000|2020-04-23 19:10:00|29870|29850|29870|29850|29870|29850|29870|29850|1
1587669300000|2020-04-23 19:15:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1587669600000|2020-04-23 19:20:00|29887.5|29837.5|29892.5|29842.5|29892.5|29842.5|29887.5|29837.5|2
1587671700000|2020-04-23 19:55:00|29895|29845|29895|29845|29900|29850|29895|29845|3
1587672000000|2020-04-23 20:00:00|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|29892.5|29842.5|1
1587695400000|2020-04-24 02:30:00|29886.5|29866.5|29886.5|29866.5|29887|29867|29886.5|29866.5|5
1587695700000|2020-04-24 02:35:00|29886|29866|29882.5|29862.5|29887|29867|29880.8|29860.8|41
1587696000000|2020-04-24 02:40:00|29883|29863|29879.5|29859.5|29897.3|29871.5|29873.5|29847.3|65
1587696300000|2020-04-24 02:45:00|29880|29860|29886.5|29866.5|29887|29867|29878.5|29858.5|26
1587696600000|2020-04-24 02:50:00|29887|29867|29886.5|29866.5|29887|29867|29886.5|29866.5|2
1587696900000|2020-04-24 02:55:00|29888.5|29868.5|29886|29866|29888.5|29868.5|29885|29865|7
1587697200000|2020-04-24 03:00:00|29885.5|29865.5|29918|29868|29920.5|29888|29885|29865|35
1587697500000|2020-04-24 03:05:00|29917.5|29867.5|29893.5|29873.5|29917.5|29878.3|29892.5|29860.2|19
1587697800000|2020-04-24 03:10:00|29894|29874|29905.5|29885.5|29916|29887.3|29894|29863.5|24
1587698100000|2020-04-24 03:15:00|29920.5|29870.5|29902.3|29882.3|29921|29883.3|29902.3|29870.5|4
1587698400000|2020-04-24 03:20:00|29904.8|29884.8|29901.3|29881.3|29906.5|29886.5|29901.3|29881.3|10
1587698700000|2020-04-24 03:25:00|29901.8|29881.8|29905.7|29885.7|29908|29888|29901.8|29881.8|9
1587699000000|2020-04-24 03:30:00|29906.7|29886.7|29899|29879|29907.8|29887.8|29899|29879|14
1587699300000|2020-04-24 03:35:00|29892|29872|29896.8|29876.8|29899.2|29879.2|29892|29872|11
1587699600000|2020-04-24 03:40:00|29898|29878|29891|29871|29900.7|29880.7|29891|29871|26
1587699900000|2020-04-24 03:45:00|29890|29870|29892|29872|29892|29872|29890|29870|9
1587700200000|2020-04-24 03:50:00|29891.5|29871.5|29892.3|29872.3|29895.2|29875.2|29891|29871|12
1587700500000|2020-04-24 03:55:00|29888.2|29868.2|29887.3|29867.3|29888.5|29868.5|29885|29865|12
1587700800000|2020-04-24 04:00:00|29887|29867|29887.3|29867.3|29887.3|29867.3|29887|29867|2
1587701100000|2020-04-24 04:05:00|29889.2|29869.2|29887.3|29867.3|29889.7|29869.7|29886.8|29866.8|6
1587701400000|2020-04-24 04:10:00|29885.5|29865.5|29885.5|29865.5|29885.5|29865.5|29885.5|29865.5|1
1587701700000|2020-04-24 04:15:00|29886.5|29866.5|29887.3|29867.3|29887.5|29867.5|29886.5|29866.5|5
1587702000000|2020-04-24 04:20:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587702300000|2020-04-24 04:25:00|29888|29868|29888.5|29868.5|29889.2|29869.2|29888|29868|8
1587702600000|2020-04-24 04:30:00|29889|29869|29888.5|29868.5|29889.9|29869.9|29884.5|29864.5|17
1587703200000|2020-04-24 04:40:00|29889|29869|29889.7|29869.7|29889.7|29869.7|29888.5|29868.5|7
1587703500000|2020-04-24 04:45:00|29890|29870|29890|29870|29891|29871|29889.5|29869.5|9
1587703800000|2020-04-24 04:50:00|29890.5|29870.5|29888|29868|29890.5|29870.5|29887.5|29867.5|10
1587704100000|2020-04-24 04:55:00|29888.5|29868.5|29889|29869|29889|29869|29888|29868|4
1587704400000|2020-04-24 05:00:00|29889.5|29869.5|29898.8|29878.8|29903.9|29883.9|29889.5|29869.5|19
1587704700000|2020-04-24 05:05:00|29899.3|29879.3|29926.8|29876.8|29926.8|29891.5|29899.3|29876|21
1587705000000|2020-04-24 05:10:00|29919|29899|29926.8|29876.8|29933.5|29899|29919|29876.8|7
1587705300000|2020-04-24 05:15:00|29933.5|29883.5|29907.5|29887.5|29933.5|29894.3|29907.5|29873.4|14
1587705600000|2020-04-24 05:20:00|29907|29887|29907|29887|29907|29887|29907|29887|1
1587705900000|2020-04-24 05:25:00|29907.8|29887.8|29903.5|29883.5|29910.7|29890.7|29903.5|29883.5|10
1587706200000|2020-04-24 05:30:00|29904|29884|29904|29884|29906.5|29886.5|29903.5|29883.5|5
1587706500000|2020-04-24 05:35:00|29904.5|29884.5|29907|29887|29909|29889|29904.5|29884.5|5
1587706800000|2020-04-24 05:40:00|29907.5|29887.5|29915|29895|29942.5|29900|29907|29882.5|27
1587707100000|2020-04-24 05:45:00|29907.5|29887.5|29914.5|29894.5|29930|29895|29907.5|29877.5|13
1587707400000|2020-04-24 05:50:00|29913.5|29893.5|29927|29877|29927|29893.5|29913.5|29874|4
1587707700000|2020-04-24 05:55:00|29927.5|29877.5|29927.5|29877.5|29927.5|29877.5|29927.5|29877.5|1
1587708000000|2020-04-24 06:00:00|29929.5|29879.5|29904.5|29884.5|29930|29895|29904.5|29870.5|23
1587708300000|2020-04-24 06:05:00|29905|29885|29898|29878|29905|29885|29897.5|29877.5|6
1587708600000|2020-04-24 06:10:00|29897.5|29877.5|29900|29880|29900.5|29880.5|29895.5|29875.5|25
1587708900000|2020-04-24 06:15:00|29899.5|29879.5|29886|29866|29899.8|29879.8|29886|29866|12
1587709200000|2020-04-24 06:20:00|29886.5|29866.5|29880.5|29860.5|29891.5|29871.5|29879.5|29859.5|15
1587709500000|2020-04-24 06:25:00|29879.5|29859.5|29881|29861|29881|29861|29878|29858|11
1587709800000|2020-04-24 06:30:00|29880.5|29860.5|29888|29868|29889|29869|29880.5|29860.5|21
1587710100000|2020-04-24 06:35:00|29886.5|29866.5|29887|29867|29887|29867|29886.5|29866.5|4
1587710400000|2020-04-24 06:40:00|29886|29866|29882.5|29862.5|29887.5|29867.5|29882.5|29862.5|10
1587710700000|2020-04-24 06:45:00|29882|29862|29884.5|29864.5|29886|29866|29882|29862|7
1587711000000|2020-04-24 06:50:00|29884|29864|29882|29862|29885.5|29865.5|29880.5|29860.5|54
1587711300000|2020-04-24 06:55:00|29881.5|29861.5|29882|29862|29882|29862|29880.5|29860.5|7
1587711600000|2020-04-24 07:00:00|29882.5|29862.5|29904|29854|29906|29874|29876|29852|34
1587711900000|2020-04-24 07:05:00|29888.5|29868.5|29888|29868|29888.5|29868.5|29887.5|29867.5|4
1587712200000|2020-04-24 07:10:00|29887.5|29867.5|29890|29870|29890|29870|29885.5|29865.5|14
1587712500000|2020-04-24 07:15:00|29889.5|29869.5|29885.5|29865.5|29890.5|29870.5|29884.5|29864.5|22
1587712800000|2020-04-24 07:20:00|29886|29866|29884|29864|29886.5|29866.5|29884|29864|16
1587713100000|2020-04-24 07:25:00|29882.5|29862.5|29891|29871|29894.5|29874.5|29881|29861|34
1587713400000|2020-04-24 07:30:00|29888.5|29868.5|29897.3|29877.3|29908.7|29877.3|29888.5|29855|7
1587713700000|2020-04-24 07:35:00|29896.3|29876.3|29920.3|29870.3|29920.3|29879.8|29896.1|29867.5|12
1587714000000|2020-04-24 07:40:00|29919.8|29869.8|29902|29882|29922.3|29884.3|29895.9|29859.7|24
1587714300000|2020-04-24 07:45:00|29915.5|29865.5|29895.5|29875.5|29915.5|29876.5|29892.3|29859.5|16
1587714600000|2020-04-24 07:50:00|29897.5|29877.5|29895.5|29875.5|29917.8|29883.3|29895.1|29864.5|25
1587714900000|2020-04-24 07:55:00|29894.5|29874.5|29907|29857|29910|29875.6|29893.5|29855.3|21
1587715200000|2020-04-24 08:00:00|29907.3|29857.3|29896.5|29876.5|29908.8|29877.8|29895.5|29857.3|6
1587715500000|2020-04-24 08:05:00|29895.5|29875.5|29918.8|29868.8|29918.8|29885.5|29895.5|29866|28
1587715800000|2020-04-24 08:10:00|29920.5|29870.5|29905.3|29885.3|29920.5|29885.3|29904.8|29868.8|4
1587716100000|2020-04-24 08:15:00|29906.7|29886.7|29906.7|29886.7|29906.7|29886.7|29906.7|29886.7|1
1587716400000|2020-04-24 08:20:00|29905|29885|29927|29877|29934.8|29885.5|29903.8|29875.5|14
1587716700000|2020-04-24 08:25:00|29927.5|29877.5|29915.6|29895.6|29927.5|29895.6|29913.6|29877|5
1587717000000|2020-04-24 08:30:00|29914.3|29894.3|29903.8|29883.8|29927|29894.3|29902.4|29876|16
1587717300000|2020-04-24 08:35:00|29904.3|29884.3|29903.8|29883.8|29904.3|29884.3|29900.5|29880.5|6
1587717600000|2020-04-24 08:40:00|29900.5|29880.5|29900.5|29880.5|29900.5|29880.5|29899.8|29879.8|3
1587717900000|2020-04-24 08:45:00|29899.8|29879.8|29898.3|29878.3|29900.5|29880.5|29895.6|29875.6|13
1587718200000|2020-04-24 08:50:00|29899.3|29879.3|29898.8|29878.8|29900.5|29880.5|29898.8|29878.8|6
1587718500000|2020-04-24 08:55:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1587719100000|2020-04-24 09:05:00|29896.5|29876.5|29909.3|29859.3|29913|29878.8|29895.4|29858.5|16
1587719400000|2020-04-24 09:10:00|29908.8|29858.8|29901|29851|29908.8|29858.8|29898|29848|13
1587719700000|2020-04-24 09:15:00|29901.5|29851.5|29883.8|29863.8|29901.5|29869.6|29883.8|29851.5|8
1587720000000|2020-04-24 09:20:00|29884.3|29864.3|29883.8|29863.8|29884.3|29864.3|29878.8|29858.8|6
1587720300000|2020-04-24 09:25:00|29884.3|29864.3|29885.8|29865.8|29885.8|29865.8|29884.3|29864.3|2
1587720900000|2020-04-24 09:35:00|29886.3|29866.3|29885.5|29865.5|29888.8|29868.8|29883.8|29863.8|17
1587721200000|2020-04-24 09:40:00|29916.5|29866.5|29919|29869|29919.5|29869.5|29916|29866|6
1587721500000|2020-04-24 09:45:00|29921|29871|29919.5|29869.5|29921|29871|29919.5|29869.5|4
1587721800000|2020-04-24 09:50:00|29919|29869|29918.5|29868.5|29919|29869|29915|29865|9
1587722100000|2020-04-24 09:55:00|29902|29882|29909.5|29859.5|29915.5|29882|29902|29859.5|9
1587722400000|2020-04-24 10:00:00|29909|29859|29907.5|29857.5|29909|29859|29907.5|29857.5|2
1587722700000|2020-04-24 10:05:00|29909.5|29859.5|29910|29860|29912.8|29862.8|29909.5|29859.5|7
1587723000000|2020-04-24 10:10:00|29910.5|29860.5|29911.5|29861.5|29915.5|29865.5|29907.8|29857.8|12
1587723300000|2020-04-24 10:15:00|29911|29861|29911|29861|29911|29861|29911|29861|1
1587723600000|2020-04-24 10:20:00|29910.5|29860.5|29910.5|29860.5|29910.5|29860.5|29910.5|29860.5|1
1587723900000|2020-04-24 10:25:00|29913|29863|29911.5|29861.5|29913|29863|29911.5|29861.5|4
1587724200000|2020-04-24 10:30:00|29911|29861|29910|29860|29914|29864|29910|29860|7
1587724500000|2020-04-24 10:35:00|29910.5|29860.5|29906|29856|29910.5|29860.5|29906|29856|4
1587724800000|2020-04-24 10:40:00|29910|29860|29922.5|29872.5|29927.5|29885|29905|29860|17
1587725100000|2020-04-24 10:45:00|29921|29871|29922|29872|29922.5|29872.5|29921|29871|3
1587726300000|2020-04-24 11:05:00|29918.5|29868.5|29917.5|29867.5|29918.5|29868.5|29917.5|29867.5|3
1587726600000|2020-04-24 11:10:00|29917|29867|29917|29867|29917|29867|29917|29867|1
1587727800000|2020-04-24 11:30:00|29903.5|29853.5|29910.5|29860.5|29912.5|29862.5|29903.5|29853.5|4
1587728100000|2020-04-24 11:35:00|29910|29860|29909|29859|29910|29860|29908.5|29858.5|4
1587728700000|2020-04-24 11:45:00|29911|29861|29911|29861|29911|29861|29911|29861|1
1587729900000|2020-04-24 12:05:00|29908|29858|29907.3|29857.3|29911|29861|29906.3|29856.3|8
1587730200000|2020-04-24 12:10:00|29907.8|29857.8|29907.8|29857.8|29907.8|29857.8|29907.8|29857.8|1
1587730500000|2020-04-24 12:15:00|29909.3|29859.3|29910.5|29860.5|29910.5|29860.5|29909.3|29859.3|5
1587730800000|2020-04-24 12:20:00|29911|29861|29913.8|29863.8|29916.5|29866.5|29911|29861|12
1587731100000|2020-04-24 12:25:00|29914.3|29864.3|29913|29863|29914.5|29864.5|29913|29863|3
1587731400000|2020-04-24 12:30:00|29915.5|29865.5|29916.5|29866.5|29918.5|29868.5|29914.8|29864.8|7
1587731700000|2020-04-24 12:35:00|29915.5|29865.5|29914.8|29864.8|29915.5|29865.5|29913.3|29863.3|6
1587732000000|2020-04-24 12:40:00|29915|29865|29917.3|29867.3|29917.3|29867.3|29915|29865|3
1587732300000|2020-04-24 12:45:00|29916|29866|29898.3|29878.3|29916|29878.8|29898.3|29865|5
1587732600000|2020-04-24 12:50:00|29900|29880|29920.5|29870.5|29921|29882.5|29900|29865.5|8
1587733200000|2020-04-24 13:00:00|29920|29870|29905|29885|29925|29887.5|29901.2|29870|11
1587733800000|2020-04-24 13:10:00|29902.5|29882.5|29905|29885|29905|29885|29902.5|29882.5|2
1587734100000|2020-04-24 13:15:00|29925|29875|29925|29875|29925|29875|29925|29875|1
1587734400000|2020-04-24 13:20:00|29915|29895|29926.4|29876.4|29927.5|29895|29913.9|29873.9|5
1587734700000|2020-04-24 13:25:00|29913.9|29893.9|29913.9|29893.9|29913.9|29893.9|29911.6|29891.6|3
1587735000000|2020-04-24 13:30:00|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|1
1587735300000|2020-04-24 13:35:00|29910.3|29890.3|29913.9|29893.9|29913.9|29893.9|29906.7|29886.7|9
1587735600000|2020-04-24 13:40:00|29911.4|29891.4|29915.1|29895.1|29915.1|29895.1|29911.4|29891.4|2
1587735900000|2020-04-24 13:45:00|29911.4|29891.4|29913.9|29893.9|29916.4|29896.4|29911.4|29891.4|5
1587736200000|2020-04-24 13:50:00|29911.4|29891.4|29910|29890|29915.2|29895.2|29907.6|29887.6|9
1587736500000|2020-04-24 13:55:00|29930|29880|29913|29893|29930|29897.5|29912.5|29880|5
1587736800000|2020-04-24 14:00:00|29912.5|29892.5|29917.5|29897.5|29917.5|29897.5|29912.5|29892.5|3
1587737400000|2020-04-24 14:10:00|29915|29895|29917.5|29897.5|29917.5|29897.5|29915|29895|2
1587737700000|2020-04-24 14:15:00|29915|29895|29912.5|29892.5|29915|29895|29907.6|29887.6|8
1587738000000|2020-04-24 14:20:00|29914.4|29894.4|29914.4|29894.4|29914.4|29894.4|29914.4|29894.4|1
1587738300000|2020-04-24 14:25:00|29930.8|29880.8|29932.1|29882.1|29935.4|29896.8|29916.8|29877.9|14
1587738600000|2020-04-24 14:30:00|29934.9|29884.9|29934.9|29884.9|29934.9|29884.9|29934.9|29884.9|1
1587738900000|2020-04-24 14:35:00|29934.4|29884.4|29934.4|29884.4|29934.4|29884.4|29934.4|29884.4|1
1587739800000|2020-04-24 14:50:00|29922.7|29902.7|29919.4|29899.4|29922.7|29902.7|29919.4|29899.4|5
1587740100000|2020-04-24 14:55:00|29922.7|29902.7|29919.4|29899.4|29922.7|29902.7|29919.4|29899.4|4
1587740400000|2020-04-24 15:00:00|29922.7|29902.7|29922.2|29902.2|29922.7|29902.7|29922.2|29902.2|2
1587740700000|2020-04-24 15:05:00|29924.4|29904.4|29922.2|29902.2|29924.4|29904.4|29922.2|29902.2|3
1587741300000|2020-04-24 15:15:00|29925.8|29905.8|29929.4|29909.4|29932.7|29912.7|29923.8|29903.8|21
1587741900000|2020-04-24 15:25:00|29927.7|29907.7|29927.2|29907.2|29927.7|29907.7|29927.2|29907.2|2
1587742200000|2020-04-24 15:30:00|29928.2|29908.2|29930.8|29910.8|29930.8|29910.8|29928.2|29908.2|2
1587743400000|2020-04-24 15:50:00|29928.2|29908.2|29948.4|29898.4|29952.2|29915.8|29925.9|29898.4|10
1587743700000|2020-04-24 15:55:00|29948.3|29898.3|29954.7|29904.7|29954.7|29909.9|29925.8|29893.1|14
1587744000000|2020-04-24 16:00:00|29954.2|29904.2|29930.9|29910.9|29954.2|29917.4|29930.9|29893.2|13
1587744300000|2020-04-24 16:05:00|29931|29911|29930.8|29910.8|29931.6|29911.6|29930.8|29910.8|3
1587746400000|2020-04-24 16:40:00|29949.7|29899.7|29932.4|29912.4|29949.7|29914.2|29932.4|29899.7|4
1587746700000|2020-04-24 16:45:00|29931.4|29911.4|29932.4|29912.4|29932.4|29912.4|29930.8|29910.8|3
1587747000000|2020-04-24 16:50:00|29930.8|29910.8|29930.8|29910.8|29930.8|29910.8|29930.8|29910.8|1
1587747300000|2020-04-24 16:55:00|29932.4|29912.4|29932.4|29912.4|29932.4|29912.4|29932.4|29912.4|1
1587748200000|2020-04-24 17:10:00|29930.8|29910.8|29932.4|29912.4|29932.4|29912.4|29930.8|29910.8|2
1587748500000|2020-04-24 17:15:00|29930.8|29910.8|29930.8|29910.8|29932.1|29912.1|29930.8|29910.8|4
1587748800000|2020-04-24 17:20:00|29939.7|29889.7|29926.5|29906.5|29939.7|29906.5|29926.5|29889.7|2
1587749100000|2020-04-24 17:25:00|29928.2|29908.2|29927.4|29907.4|29928.2|29908.2|29926.9|29906.9|4
1587749400000|2020-04-24 17:30:00|29944.4|29894.4|29946.4|29896.4|29946.4|29896.4|29944.4|29894.4|2
1587749700000|2020-04-24 17:35:00|29943.3|29893.3|29942.4|29892.4|29943.3|29893.3|29942.4|29892.4|3
1587750000000|2020-04-24 17:40:00|29929.7|29909.7|29930.8|29910.8|29930.8|29910.8|29929.7|29909.7|2
1587750600000|2020-04-24 17:50:00|29949.7|29899.7|29948.3|29898.3|29949.7|29899.7|29948.3|29898.3|2
1587750900000|2020-04-24 17:55:00|29947.9|29897.9|29947.4|29897.4|29947.9|29897.9|29947.4|29897.4|2
1587751500000|2020-04-24 18:05:00|29925.9|29905.9|29925.9|29905.9|29925.9|29905.9|29925.9|29905.9|1
1587751800000|2020-04-24 18:10:00|29924|29904|29925.8|29905.8|29925.8|29905.8|29924|29904|3
1587752100000|2020-04-24 18:15:00|29932.9|29912.9|29932.1|29912.1|29932.9|29912.9|29932.1|29912.1|2
1587752400000|2020-04-24 18:20:00|29937.4|29917.4|29939.5|29919.5|29950.8|29920.5|29935.9|29899.7|7
1587752700000|2020-04-24 18:25:00|29949.7|29899.7|29935|29915|29952.5|29925.7|29935|29896|13
1587754200000|2020-04-24 18:50:00|29932.5|29912.5|29935|29915|29935|29915|29931.2|29911.2|4
1587754800000|2020-04-24 19:00:00|29949.8|29899.8|29935|29915|29949.8|29915|29935|29897.5|6
1587755400000|2020-04-24 19:10:00|29932.5|29912.5|29935|29915|29947.5|29915|29931.2|29896.2|6
1587756300000|2020-04-24 19:25:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1587756600000|2020-04-24 19:30:00|29930|29910|29935|29915|29935|29915|29930|29910|2
1587757200000|2020-04-24 19:40:00|29932.5|29912.5|29945|29895|29948|29912.5|29931.2|29895|4
1587757500000|2020-04-24 19:45:00|29948|29898|29942.5|29892.5|29948|29898|29942.5|29892.5|3
1587758100000|2020-04-24 19:55:00|29940.5|29890.5|29940|29890|29940.5|29890.5|29940|29890|2
1587954600000|2020-04-27 02:30:00|29880.5|29860.5|29882|29862|29882|29862|29880.5|29860.5|8
1587954900000|2020-04-27 02:35:00|29881|29861|29883|29863|29885|29865|29880.5|29860.5|19
1587955200000|2020-04-27 02:40:00|29882.5|29862.5|29877.5|29857.5|29883|29863|29877.5|29857.5|19
1587955500000|2020-04-27 02:45:00|29878.5|29858.5|29880|29860|29880.5|29860.5|29878.5|29858.5|5
1587955800000|2020-04-27 02:50:00|29881|29861|29888.8|29868.8|29888.8|29868.8|29880.8|29860.8|22
1587956100000|2020-04-27 02:55:00|29888.3|29868.3|29890.5|29870.5|29910.8|29872.8|29887.5|29860.8|15
1587956400000|2020-04-27 03:00:00|29890|29870|29887.5|29867.5|29891|29871|29885.6|29865.6|7
1587956700000|2020-04-27 03:05:00|29885.8|29865.8|29884.5|29864.5|29885.8|29865.8|29884.5|29864.5|9
1587957000000|2020-04-27 03:10:00|29881|29861|29881.8|29861.8|29886.5|29866.5|29881|29861|14
1587957300000|2020-04-27 03:15:00|29882|29862|29883.5|29863.5|29883.5|29863.5|29882|29862|4
1587957600000|2020-04-27 03:20:00|29884|29864|29893.8|29873.8|29895.5|29875.5|29884|29864|27
1587957900000|2020-04-27 03:25:00|29894.3|29874.3|29888.3|29868.3|29905.5|29874.3|29888.3|29855.5|8
1587958200000|2020-04-27 03:30:00|29888.5|29868.5|29889.2|29869.2|29889.2|29869.2|29887.3|29867.3|6
1587958500000|2020-04-27 03:35:00|29887|29867|29885|29865|29887|29867|29884.5|29864.5|4
1587959400000|2020-04-27 03:50:00|29885.5|29865.5|29884|29864|29886|29866|29884|29864|8
1587960000000|2020-04-27 04:00:00|29882.5|29862.5|29877.9|29857.9|29882.5|29862.5|29877.5|29857.5|13
1587960300000|2020-04-27 04:05:00|29877.5|29857.5|29878|29858|29879.5|29859.5|29877.5|29857.5|7
1587960600000|2020-04-27 04:10:00|29878.5|29858.5|29880.5|29860.5|29880.5|29860.5|29878.5|29858.5|11
1587960900000|2020-04-27 04:15:00|29880.3|29860.3|29882.5|29862.5|29882.5|29862.5|29880.3|29860.3|8
1587961200000|2020-04-27 04:20:00|29882|29862|29880.8|29860.8|29882|29862|29880.5|29860.5|5
1587962100000|2020-04-27 04:35:00|29881.3|29861.3|29879|29859|29881.3|29861.3|29877.5|29857.5|15
1587962400000|2020-04-27 04:40:00|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|1
1587963300000|2020-04-27 04:55:00|29878|29858|29878|29858|29878|29858|29876|29856|8
1587963600000|2020-04-27 05:00:00|29877|29857|29873.8|29853.8|29877|29857|29872.3|29852.3|12
1587963900000|2020-04-27 05:05:00|29874|29854|29872.5|29852.5|29874|29854|29871|29851|7
1587964200000|2020-04-27 05:10:00|29875|29855|29872.5|29852.5|29875|29855|29872.5|29852.5|2
1587964500000|2020-04-27 05:15:00|29873|29853|29873.5|29853.5|29873.5|29853.5|29873|29853|2
1587965100000|2020-04-27 05:25:00|29872.5|29852.5|29868.5|29848.5|29872.5|29852.5|29867|29847|23
1587965700000|2020-04-27 05:35:00|29869|29849|29874|29854|29875|29855|29869|29849|6
1587966300000|2020-04-27 05:45:00|29873|29853|29872.5|29852.5|29873|29853|29872|29852|3
1587966600000|2020-04-27 05:50:00|29872|29852|29872.5|29852.5|29873.5|29853.5|29868.5|29848.5|19
1587966900000|2020-04-27 05:55:00|29878.5|29858.5|29878|29858|29878.5|29858.5|29878|29858|2
1587967200000|2020-04-27 06:00:00|29877.5|29857.5|29872.5|29852.5|29877.5|29857.5|29870.5|29850.5|22
1587967500000|2020-04-27 06:05:00|29873|29853|29865|29845|29873.5|29853.5|29865|29845|23
1587967800000|2020-04-27 06:10:00|29865.5|29845.5|29863|29843|29866|29846|29863|29843|15
1587968100000|2020-04-27 06:15:00|29863.5|29843.5|29867.5|29847.5|29867.5|29847.5|29863.5|29843.5|20
1587968400000|2020-04-27 06:20:00|29866.5|29846.5|29865.5|29845.5|29868.5|29848.5|29863|29843|26
1587968700000|2020-04-27 06:25:00|29866|29846|29868.5|29848.5|29868.5|29848.5|29864.5|29844.5|18
1587969000000|2020-04-27 06:30:00|29868|29848|29868.5|29848.5|29869|29849|29865.5|29845.5|21
1587969300000|2020-04-27 06:35:00|29869|29849|29873|29853|29880.5|29860.5|29869|29849|29
1587969600000|2020-04-27 06:40:00|29874|29854|29876.5|29856.5|29876.5|29856.5|29870.5|29850.5|12
1587969900000|2020-04-27 06:45:00|29876|29856|29871.5|29851.5|29876|29856|29871.5|29851.5|32
1587970200000|2020-04-27 06:50:00|29872|29852|29872.5|29852.5|29877|29857|29870|29850|27
1587970500000|2020-04-27 06:55:00|29872|29852|29866.5|29846.5|29872|29852|29865|29845|24
1587970800000|2020-04-27 07:00:00|29867|29847|29869|29849|29872.5|29852.5|29867|29847|20
1587971100000|2020-04-27 07:05:00|29868.5|29848.5|29866|29846|29869|29849|29865.5|29845.5|11
1587971400000|2020-04-27 07:10:00|29867|29847|29865|29845|29869.5|29849.5|29864|29844|17
1587971700000|2020-04-27 07:15:00|29865.5|29845.5|29865.5|29845.5|29866.5|29846.5|29863|29843|8
1587972000000|2020-04-27 07:20:00|29866|29846|29862.5|29842.5|29866.5|29846.5|29862.5|29842.5|11
1587972300000|2020-04-27 07:25:00|29864.5|29844.5|29864.5|29844.5|29864.5|29844.5|29862|29842|7
1587972600000|2020-04-27 07:30:00|29866|29846|29863.5|29843.5|29882.5|29847.5|29860.8|29827.5|19
1587972900000|2020-04-27 07:35:00|29864.2|29844.2|29882.4|29832.4|29884.8|29845.8|29862.5|29832.4|22
1587973200000|2020-04-27 07:40:00|29869|29849|29877.5|29857.5|29892.5|29857.5|29867.5|29835|13
1587973500000|2020-04-27 07:45:00|29878.7|29858.7|29877.5|29857.5|29878.7|29858.7|29877.5|29857.5|2
1587973800000|2020-04-27 07:50:00|29878.3|29858.3|29877.5|29857.5|29880|29860|29877.5|29857.5|5
1587974400000|2020-04-27 08:00:00|29876.3|29856.3|29880|29860|29891.8|29862.5|29875|29837.3|35
1587975300000|2020-04-27 08:15:00|29880.5|29860.5|29883|29863|29883|29863|29880.5|29860.5|2
1587975600000|2020-04-27 08:20:00|29885|29865|29882.5|29862.5|29885|29865|29882.5|29862.5|5
1587975900000|2020-04-27 08:25:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1587976500000|2020-04-27 08:35:00|29878|29858|29878|29858|29878|29858|29878|29858|1
1587977400000|2020-04-27 08:50:00|29879.5|29859.5|29880|29860|29880|29860|29879.5|29859.5|2
1587977700000|2020-04-27 08:55:00|29878|29858|29878|29858|29878|29858|29877.8|29857.8|3
1587978900000|2020-04-27 09:15:00|29877.7|29857.7|29877.7|29857.7|29878|29858|29877.7|29857.7|3
1587979200000|2020-04-27 09:20:00|29877.9|29857.9|29878|29858|29878|29858|29877.8|29857.8|3
1587979800000|2020-04-27 09:30:00|29876.1|29856.1|29878|29858|29878|29858|29875|29855|5
1587980100000|2020-04-27 09:35:00|29877.8|29857.8|29875.5|29855.5|29878|29858|29873.8|29853.8|9
1587980400000|2020-04-27 09:40:00|29883|29833|29883|29833|29888|29853|29872.3|29833|7
1587980700000|2020-04-27 09:45:00|29887.5|29837.5|29887.5|29837.5|29888|29838|29887.5|29837.5|3
1587981300000|2020-04-27 09:55:00|29874.5|29854.5|29884.8|29834.8|29884.8|29855|29872.3|29834.8|4
1587981600000|2020-04-27 10:00:00|29883|29833|29887.5|29837.5|29888|29838|29883|29833|3
1587984900000|2020-04-27 10:55:00|29886.5|29836.5|29868|29848|29886.5|29848.5|29868|29834|6
1587985200000|2020-04-27 11:00:00|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|29866.5|29846.5|1
1587985500000|2020-04-27 11:05:00|29866.8|29846.8|29865.8|29845.8|29868|29848|29865.8|29845.8|10
1587985800000|2020-04-27 11:10:00|29865.3|29845.3|29870.8|29850.8|29870.8|29850.8|29865.3|29845.3|5
1587986100000|2020-04-27 11:15:00|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|1
1587986700000|2020-04-27 11:25:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1587988200000|2020-04-27 11:50:00|29868.7|29848.7|29870.3|29850.3|29870.3|29850.3|29868.7|29848.7|2
1587988500000|2020-04-27 11:55:00|29867.5|29847.5|29864|29844|29868.8|29848.8|29864|29844|10
1587988800000|2020-04-27 12:00:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1587989100000|2020-04-27 12:05:00|29866.5|29846.5|29867.8|29847.8|29867.8|29847.8|29866.5|29846.5|3
1587989400000|2020-04-27 12:10:00|29866.5|29846.5|29867.8|29847.8|29867.8|29847.8|29866.5|29846.5|2
1587989700000|2020-04-27 12:15:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1587990300000|2020-04-27 12:25:00|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|29870.3|29850.3|1
1587990600000|2020-04-27 12:30:00|29871.5|29851.5|29876|29856|29879.5|29859.5|29871.5|29851.5|12
1587990900000|2020-04-27 12:35:00|29886|29836|29878.3|29858.3|29886|29858.3|29876.8|29836|3
1587991200000|2020-04-27 12:40:00|29876.8|29856.8|29882.8|29862.8|29883|29863|29876.8|29856.8|13
1587991500000|2020-04-27 12:45:00|29883|29863|29883|29863|29883|29863|29882.8|29862.8|5
1587991800000|2020-04-27 12:50:00|29879.1|29859.1|29880.5|29860.5|29880.5|29860.5|29878.3|29858.3|5
1587992400000|2020-04-27 13:00:00|29880|29860|29872.5|29852.5|29880|29860|29872.5|29852.5|8
1587992700000|2020-04-27 13:05:00|29876.4|29856.4|29872.5|29852.5|29877.5|29857.5|29872.5|29852.5|4
1587993000000|2020-04-27 13:10:00|29877.5|29857.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|7
1587994800000|2020-04-27 13:40:00|29879.5|29859.5|29884.8|29864.8|29884.8|29864.8|29879.5|29859.5|3
1587995100000|2020-04-27 13:45:00|29883.5|29863.5|29883.5|29863.5|29883.5|29863.5|29883.5|29863.5|1
1587995400000|2020-04-27 13:50:00|29885|29865|29888.9|29868.9|29888.9|29868.9|29885|29865|8
1587995700000|2020-04-27 13:55:00|29887.5|29867.5|29885|29865|29887.5|29867.5|29885|29865|3
1587996000000|2020-04-27 14:00:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587996300000|2020-04-27 14:05:00|29892.5|29872.5|29892.5|29872.5|29892.5|29872.5|29891.2|29871.2|3
1587996900000|2020-04-27 14:15:00|29895|29875|29891.2|29871.2|29895|29875|29891.2|29871.2|7
1587997200000|2020-04-27 14:20:00|29892.5|29872.5|29897.5|29847.5|29897.5|29872.5|29892.5|29847.5|2
1587997500000|2020-04-27 14:25:00|29900.5|29850.5|29888|29868|29900.5|29870|29887.5|29850.5|5
1587997800000|2020-04-27 14:30:00|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|29887.5|29867.5|1
1587999000000|2020-04-27 14:50:00|29887.1|29867.1|29887.1|29867.1|29887.1|29867.1|29887.1|29867.1|1
1587999300000|2020-04-27 14:55:00|29882.2|29862.2|29887|29867|29887|29867|29882.2|29862.2|3
1587999600000|2020-04-27 15:00:00|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|1
1587999900000|2020-04-27 15:05:00|29882.2|29862.2|29883.1|29863.1|29884.4|29864.4|29882.2|29862.2|3
1588000200000|2020-04-27 15:10:00|29884.6|29864.6|29884.6|29864.6|29887.1|29867.1|29884.6|29864.6|3
1588000500000|2020-04-27 15:15:00|29887.1|29867.1|29884.6|29864.6|29887.1|29867.1|29884.6|29864.6|5
1588001100000|2020-04-27 15:25:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1588001400000|2020-04-27 15:30:00|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|29884.6|29864.6|1
1588002000000|2020-04-27 15:40:00|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|29882.1|29862.1|1
1588002300000|2020-04-27 15:45:00|29882.9|29862.9|29880.4|29860.4|29882.9|29862.9|29880.4|29860.4|4
1588004100000|2020-04-27 16:15:00|29882.9|29862.9|29882.9|29862.9|29882.9|29862.9|29879.9|29859.9|7
1588004700000|2020-04-27 16:25:00|29875.6|29855.6|29872.9|29852.9|29875.6|29855.6|29867.9|29847.9|9
1588005000000|2020-04-27 16:30:00|29871.6|29851.6|29872.9|29852.9|29872.9|29852.9|29871.6|29851.6|2
1588006500000|2020-04-27 16:55:00|29873|29853|29873|29853|29873|29853|29873|29853|1
1588006800000|2020-04-27 17:00:00|29872.9|29852.9|29872.9|29852.9|29872.9|29852.9|29872.9|29852.9|1
1588007100000|2020-04-27 17:05:00|29872.7|29852.7|29870.4|29850.4|29889.8|29852.7|29870.4|29839.8|5
1588007400000|2020-04-27 17:10:00|29867.9|29847.9|29870.4|29850.4|29889.8|29850.5|29867.9|29839.8|5
1588007700000|2020-04-27 17:15:00|29867.9|29847.9|29872.7|29852.7|29889.8|29852.7|29867.9|29839.8|5
1588008000000|2020-04-27 17:20:00|29872.9|29852.9|29872.5|29852.5|29872.9|29852.9|29872.5|29852.5|2
1588010400000|2020-04-27 18:00:00|29871.2|29851.2|29872.5|29852.5|29872.5|29852.5|29871.2|29851.2|4
1588011300000|2020-04-27 18:15:00|29880|29860|29880|29860|29880|29860|29880|29860|1
1588012800000|2020-04-27 18:40:00|29878.8|29858.8|29880|29860|29880|29860|29878.8|29858.8|2
1588013100000|2020-04-27 18:45:00|29878.5|29858.5|29877.5|29857.5|29878.5|29858.5|29877.5|29857.5|2
1588014000000|2020-04-27 19:00:00|29876.5|29856.5|29878|29858|29878|29858|29876.2|29856.2|5
1588014300000|2020-04-27 19:05:00|29890|29840|29890|29840|29890|29840|29890|29840|1
1588014900000|2020-04-27 19:15:00|29891.5|29841.5|29891.5|29841.5|29891.5|29841.5|29891.5|29841.5|1
1588015200000|2020-04-27 19:20:00|29892.5|29842.5|29893|29843|29893|29843|29892.5|29842.5|2
1588015800000|2020-04-27 19:30:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1588016100000|2020-04-27 19:35:00|29882.5|29862.5|29877.5|29857.5|29882.5|29862.5|29877.5|29857.5|2
1588017300000|2020-04-27 19:55:00|29879.5|29859.5|29879.5|29859.5|29879.5|29859.5|29879.5|29859.5|1
1588017600000|2020-04-27 20:00:00|29880.5|29860.5|29880|29860|29880.5|29860.5|29880|29860|2
1588041000000|2020-04-28 02:30:00|29899|29849|29881.8|29861.8|29899|29862.8|29878.5|29845.8|31
1588041300000|2020-04-28 02:35:00|29881.3|29861.3|29881.3|29861.3|29882.5|29862.5|29878.5|29858.5|11
1588041600000|2020-04-28 02:40:00|29880.8|29860.8|29876.5|29856.5|29880.8|29860.8|29876.5|29856.5|14
1588041900000|2020-04-28 02:45:00|29873|29853|29872.5|29852.5|29877|29857|29872.5|29852.5|23
1588042200000|2020-04-28 02:50:00|29866.8|29846.8|29869.5|29849.5|29871.5|29851.5|29863|29843|31
1588042500000|2020-04-28 02:55:00|29868.5|29848.5|29863|29843|29870|29850|29863|29843|25
1588042800000|2020-04-28 03:00:00|29863.5|29843.5|29866.5|29846.5|29868.5|29848.5|29860.5|29840.5|26
1588043100000|2020-04-28 03:05:00|29866|29846|29866|29846|29866|29846|29866|29846|1
1588043400000|2020-04-28 03:10:00|29865|29845|29855.5|29835.5|29865|29845|29853.8|29833.8|16
1588043700000|2020-04-28 03:15:00|29856|29836|29864|29844|29864|29844|29856|29836|15
1588044000000|2020-04-28 03:20:00|29863.5|29843.5|29853|29833|29863.5|29843.5|29852.5|29832.5|9
1588044300000|2020-04-28 03:25:00|29852|29832|29850.5|29830.5|29852|29832|29849.5|29829.5|7
1588044600000|2020-04-28 03:30:00|29851|29831|29851.5|29831.5|29851.5|29831.5|29849|29829|18
1588044900000|2020-04-28 03:35:00|29851|29831|29839.5|29819.5|29851|29831|29839.5|29819.5|25
1588045200000|2020-04-28 03:40:00|29840|29820|29839|29819|29840.5|29820.5|29835.5|29815.5|12
1588045500000|2020-04-28 03:45:00|29838.5|29818.5|29845.5|29825.5|29845.5|29825.5|29837|29817|24
1588045800000|2020-04-28 03:50:00|29846.5|29826.5|29851|29831|29854.5|29834.5|29846|29826|22
1588046100000|2020-04-28 03:55:00|29850.5|29830.5|29850|29830|29852|29832|29850|29830|14
1588046700000|2020-04-28 04:05:00|29850.5|29830.5|29853|29833|29854|29834|29850.5|29830.5|8
1588047000000|2020-04-28 04:10:00|29853.5|29833.5|29853|29833|29853.5|29833.5|29852.5|29832.5|4
1588047600000|2020-04-28 04:20:00|29853.5|29833.5|29853|29833|29853.5|29833.5|29852|29832|4
1588047900000|2020-04-28 04:25:00|29850.5|29830.5|29851|29831|29851|29831|29850.5|29830.5|2
1588048200000|2020-04-28 04:30:00|29850.5|29830.5|29854|29834|29854.5|29834.5|29850.5|29830.5|5
1588049100000|2020-04-28 04:45:00|29853.5|29833.5|29853|29833|29854.5|29834.5|29853|29833|7
1588049400000|2020-04-28 04:50:00|29853.5|29833.5|29851|29831|29853.5|29833.5|29851|29831|2
1588049700000|2020-04-28 04:55:00|29851.5|29831.5|29850.5|29830.5|29854|29834|29850.5|29830.5|15
1588050000000|2020-04-28 05:00:00|29849|29829|29850|29830|29850|29830|29849|29829|5
1588050300000|2020-04-28 05:05:00|29850.5|29830.5|29851|29831|29853|29833|29850.5|29830.5|6
1588050600000|2020-04-28 05:10:00|29850|29830|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|10
1588050900000|2020-04-28 05:15:00|29853|29833|29851|29831|29854|29834|29849|29829|12
1588051200000|2020-04-28 05:20:00|29850.5|29830.5|29849.5|29829.5|29850.5|29830.5|29849|29829|12
1588051500000|2020-04-28 05:25:00|29849|29829|29846.5|29826.5|29849|29829|29846.5|29826.5|2
1588051800000|2020-04-28 05:30:00|29848.5|29828.5|29847.5|29827.5|29849.4|29829.4|29845|29825|14
1588052100000|2020-04-28 05:35:00|29848|29828|29848.5|29828.5|29848.5|29828.5|29848|29828|2
1588052400000|2020-04-28 05:40:00|29848|29828|29844|29824|29848|29828|29843|29823|9
1588052700000|2020-04-28 05:45:00|29841.5|29821.5|29843|29823|29843|29823|29840.5|29820.5|12
1588053000000|2020-04-28 05:50:00|29842.5|29822.5|29842|29822|29842.5|29822.5|29842|29822|2
1588053300000|2020-04-28 05:55:00|29842.5|29822.5|29842.5|29822.5|29843|29823|29842.5|29822.5|3
1588053600000|2020-04-28 06:00:00|29842|29822|29841.5|29821.5|29842|29822|29841|29821|6
1588054200000|2020-04-28 06:10:00|29842|29822|29841|29821|29842.5|29822.5|29841|29821|8
1588054500000|2020-04-28 06:15:00|29842|29822|29840.5|29820.5|29843.5|29823.5|29840|29820|12
1588054800000|2020-04-28 06:20:00|29841|29821|29841.5|29821.5|29842.5|29822.5|29839.5|29819.5|17
1588055100000|2020-04-28 06:25:00|29840.5|29820.5|29842|29822|29842|29822|29840.5|29820.5|4
1588055400000|2020-04-28 06:30:00|29842.5|29822.5|29845.5|29825.5|29845.5|29825.5|29842.5|29822.5|11
1588055700000|2020-04-28 06:35:00|29846|29826|29847|29827|29850.5|29830.5|29845.5|29825.5|16
1588056000000|2020-04-28 06:40:00|29846.5|29826.5|29846|29826|29846.5|29826.5|29845.5|29825.5|4
1588056300000|2020-04-28 06:45:00|29846.5|29826.5|29848|29828|29848|29828|29846|29826|4
1588056600000|2020-04-28 06:50:00|29848.5|29828.5|29855.5|29835.5|29855.5|29835.5|29848.5|29828.5|20
1588056900000|2020-04-28 06:55:00|29856.5|29836.5|29855|29835|29863|29843|29855|29835|15
1588057200000|2020-04-28 07:00:00|29853|29833|29852.5|29832.5|29854|29834|29850|29830|14
1588057500000|2020-04-28 07:05:00|29853.5|29833.5|29849|29829|29854|29834|29848.5|29828.5|12
1588057800000|2020-04-28 07:10:00|29849.5|29829.5|29845.5|29825.5|29850|29830|29845.5|29825.5|11
1588058100000|2020-04-28 07:15:00|29845|29825|29847|29827|29853.5|29833.5|29844|29824|23
1588058400000|2020-04-28 07:20:00|29846.5|29826.5|29848|29828|29851.5|29831.5|29846.5|29826.5|17
1588058700000|2020-04-28 07:25:00|29847.5|29827.5|29845|29825|29848|29828|29844.5|29824.5|9
1588059000000|2020-04-28 07:30:00|29846|29826|29847.5|29827.5|29847.5|29827.5|29842|29822|5
1588059300000|2020-04-28 07:35:00|29850.5|29830.5|29852.5|29832.5|29852.5|29832.5|29850.5|29830.5|2
1588059600000|2020-04-28 07:40:00|29850.5|29830.5|29852.5|29832.5|29865|29832.5|29850|29812.5|8
1588059900000|2020-04-28 07:45:00|29850|29830|29852.5|29832.5|29852.5|29832.5|29850|29830|2
1588060500000|2020-04-28 07:55:00|29848.8|29828.8|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|4
1588060800000|2020-04-28 08:00:00|29853|29833|29850|29830|29853|29833|29848|29828|8
1588061100000|2020-04-28 08:05:00|29848|29828|29850|29830|29853|29833|29848|29828|7
1588061400000|2020-04-28 08:10:00|29853|29833|29850|29830|29853|29833|29850|29830|3
1588061700000|2020-04-28 08:15:00|29853|29833|29853|29833|29853|29833|29852.5|29832.5|3
1588062000000|2020-04-28 08:20:00|29852.5|29832.5|29853|29833|29853|29833|29852.5|29832.5|2
1588062300000|2020-04-28 08:25:00|29850|29830|29853|29833|29853|29833|29850|29830|2
1588062600000|2020-04-28 08:30:00|29849.6|29829.6|29848|29828|29850|29830|29848|29828|6
1588062900000|2020-04-28 08:35:00|29849.2|29829.2|29850|29830|29850|29830|29849.2|29829.2|2
1588063200000|2020-04-28 08:40:00|29848|29828|29848|29828|29848|29828|29847.5|29827.5|3
1588063500000|2020-04-28 08:45:00|29845.5|29825.5|29845.5|29825.5|29848|29828|29845|29825|14
1588063800000|2020-04-28 08:50:00|29848|29828|29848|29828|29848|29828|29847.8|29827.8|3
1588064100000|2020-04-28 08:55:00|29845.5|29825.5|29845.5|29825.5|29848|29828|29845|29825|5
1588064400000|2020-04-28 09:00:00|29845|29825|29845.5|29825.5|29846.2|29826.2|29842.5|29822.5|10
1588065000000|2020-04-28 09:10:00|29843|29823|29843|29823|29843|29823|29843|29823|1
1588065300000|2020-04-28 09:15:00|29839.5|29819.5|29835|29815|29839.5|29819.5|29835|29815|3
1588065600000|2020-04-28 09:20:00|29838|29818|29835.5|29815.5|29839.5|29819.5|29835.5|29815.5|8
1588065900000|2020-04-28 09:25:00|29835|29815|29830|29810|29835.5|29815.5|29830|29810|5
1588066200000|2020-04-28 09:30:00|29825|29805|29833|29783|29833|29805|29815.4|29778.1|12
1588066500000|2020-04-28 09:35:00|29832.5|29782.5|29815.5|29795.5|29835|29800.5|29815.5|29782.5|5
1588066800000|2020-04-28 09:40:00|29815|29795|29823.1|29773.1|29825.5|29795.5|29815|29767.5|13
1588067100000|2020-04-28 09:45:00|29823.6|29773.6|29810.5|29790.5|29826.8|29791.3|29810|29773.6|11
1588067400000|2020-04-28 09:50:00|29810|29790|29820|29770|29820|29793|29808.1|29770|6
1588067700000|2020-04-28 09:55:00|29822.5|29772.5|29808.6|29788.6|29824.1|29788.6|29808.6|29772.5|3
1588068000000|2020-04-28 10:00:00|29808.1|29788.1|29810.8|29790.8|29813|29793|29807.6|29787.6|12
1588068300000|2020-04-28 10:05:00|29811.5|29791.5|29813|29793|29813|29793|29811.5|29791.5|2
1588068600000|2020-04-28 10:10:00|29815.5|29795.5|29832.8|29782.8|29832.8|29796.3|29815.5|29782.8|4
1588068900000|2020-04-28 10:15:00|29830.3|29780.3|29830.3|29780.3|29830.3|29780.3|29830.3|29780.3|1
1588069200000|2020-04-28 10:20:00|29832.8|29782.8|29829.8|29779.8|29832.8|29782.8|29829.8|29779.8|6
1588069800000|2020-04-28 10:30:00|29830|29780|29827.5|29777.5|29830|29780|29827.5|29777.5|2
1588070700000|2020-04-28 10:45:00|29829.3|29779.3|29815|29795|29830|29795|29815|29779.3|3
1588071000000|2020-04-28 10:50:00|29820|29800|29818|29798|29820.2|29800.2|29812.7|29792.7|13
1588071300000|2020-04-28 10:55:00|29815.2|29795.2|29815|29795|29815.2|29795.2|29815|29795|2
1588072500000|2020-04-28 11:15:00|29815.5|29795.5|29813|29793|29815.5|29795.5|29813|29793|4
1588072800000|2020-04-28 11:20:00|29812.8|29792.8|29813|29793|29813|29793|29812.8|29792.8|2
1588073400000|2020-04-28 11:30:00|29812.8|29792.8|29813.3|29793.3|29813.3|29793.3|29812.8|29792.8|3
1588073700000|2020-04-28 11:35:00|29813|29793|29815|29795|29815|29795|29813|29793|3
1588074900000|2020-04-28 11:55:00|29818.3|29798.3|29820.2|29800.2|29820.4|29800.4|29817.5|29797.5|6
1588075500000|2020-04-28 12:05:00|29821.2|29801.2|29821.8|29801.8|29821.8|29801.8|29817.5|29797.5|4
1588075800000|2020-04-28 12:10:00|29824.3|29804.3|29825.4|29805.4|29825.4|29805.4|29824.2|29804.2|3
1588076100000|2020-04-28 12:15:00|29824.3|29804.3|29829.5|29809.5|29829.5|29809.5|29822.3|29802.3|6
1588076700000|2020-04-28 12:25:00|29828.5|29808.5|29845|29795|29845|29808.5|29826.1|29785|15
1588077000000|2020-04-28 12:30:00|29845.5|29795.5|29840.3|29790.3|29845.5|29795.5|29840.3|29790.3|6
1588077300000|2020-04-28 12:35:00|29840|29790|29825.5|29805.5|29840|29805.5|29825|29790|4
1588077900000|2020-04-28 12:45:00|29825|29805|29825|29805|29825|29805|29825|29805|1
1588078800000|2020-04-28 13:00:00|29828|29808|29853|29803|29857.5|29810.5|29828|29800|11
1588079100000|2020-04-28 13:05:00|29835|29815|29835|29815|29835|29815|29835|29815|1
1588079400000|2020-04-28 13:10:00|29838|29818|29835|29815|29838|29818|29832.5|29812.5|5
1588080300000|2020-04-28 13:25:00|29832.5|29812.5|29826.2|29806.2|29832.5|29812.5|29826.2|29806.2|5
1588080600000|2020-04-28 13:30:00|29827.5|29807.5|29832.5|29812.5|29835|29815|29827.5|29807.5|5
1588080900000|2020-04-28 13:35:00|29835|29815|29835|29815|29835|29815|29835|29815|1
1588081500000|2020-04-28 13:45:00|29834.8|29814.8|29834.8|29814.8|29834.8|29814.8|29832.5|29812.5|3
1588081800000|2020-04-28 13:50:00|29835|29815|29835|29815|29837.5|29817.5|29832.5|29812.5|6
1588082100000|2020-04-28 13:55:00|29836.3|29816.3|29838|29818|29838.8|29818.8|29836.3|29816.3|5
1588082400000|2020-04-28 14:00:00|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|29837.5|29817.5|3
1588082700000|2020-04-28 14:05:00|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|1
1588083000000|2020-04-28 14:10:00|29831.7|29811.7|29836.2|29816.2|29841.7|29817.5|29831.7|29791.7|8
1588083300000|2020-04-28 14:15:00|29837.5|29817.5|29835|29815|29837.5|29817.5|29835|29815|3
1588083900000|2020-04-28 14:25:00|29837.5|29817.5|29840.3|29790.3|29844.5|29817.5|29827.3|29786.7|19
1588084200000|2020-04-28 14:30:00|29844.9|29794.9|29828.4|29808.4|29847.4|29808.4|29816.9|29789.5|23
1588084500000|2020-04-28 14:35:00|29827.9|29807.9|29830.2|29810.2|29830.4|29810.4|29827.9|29807.9|3
1588085100000|2020-04-28 14:45:00|29832.9|29812.9|29832.9|29812.9|29832.9|29812.9|29832.9|29812.9|1
1588085400000|2020-04-28 14:50:00|29834.2|29814.2|29832.8|29812.8|29834.2|29814.2|29822.9|29802.9|7
1588085700000|2020-04-28 14:55:00|29833.4|29813.4|29832.9|29812.9|29835.4|29815.4|29832.9|29812.9|6
1588086000000|2020-04-28 15:00:00|29834.2|29814.2|29832.9|29812.9|29834.2|29814.2|29832.9|29812.9|2
1588086900000|2020-04-28 15:15:00|29825.7|29805.7|29827.9|29807.9|29827.9|29807.9|29825.7|29805.7|2
1588087200000|2020-04-28 15:20:00|29826.4|29806.4|29822.2|29802.2|29826.4|29806.4|29822.2|29802.2|6
1588087500000|2020-04-28 15:25:00|29822.9|29802.9|29840|29790|29840|29803|29822.9|29790|3
1588087800000|2020-04-28 15:30:00|29840.9|29790.9|29822.9|29802.9|29840.9|29805.3|29822.9|29790.9|4
1588088700000|2020-04-28 15:45:00|29820.9|29800.9|29822.9|29802.9|29824.2|29804.2|29820.9|29800.9|4
1588089000000|2020-04-28 15:50:00|29825.3|29805.3|29825.9|29805.9|29825.9|29805.9|29822.9|29802.9|5
1588089300000|2020-04-28 15:55:00|29827.9|29807.9|29827.9|29807.9|29827.9|29807.9|29827.9|29807.9|1
1588091100000|2020-04-28 16:25:00|29832.6|29812.6|29826.9|29806.9|29832.6|29812.6|29825.4|29805.4|10
1588091400000|2020-04-28 16:30:00|29826.5|29806.5|29825.4|29805.4|29826.7|29806.7|29825.4|29805.4|3
1588092900000|2020-04-28 16:55:00|29822.2|29802.2|29835|29785|29835|29802.2|29817.5|29785|4
1588093200000|2020-04-28 17:00:00|29833|29783|29832.9|29782.9|29833|29783|29832.9|29782.9|2
1588093800000|2020-04-28 17:10:00|29817.7|29797.7|29817.7|29797.7|29817.7|29797.7|29817.7|29797.7|1
1588094100000|2020-04-28 17:15:00|29832.7|29782.7|29832.7|29782.7|29832.7|29782.7|29832.7|29782.7|1
1588094400000|2020-04-28 17:20:00|29832.9|29782.9|29836.5|29786.5|29836.5|29786.5|29832.9|29782.9|2
1588095300000|2020-04-28 17:35:00|29824.5|29804.5|29825|29805|29825|29805|29824.5|29804.5|2
1588098000000|2020-04-28 18:20:00|29822|29802|29817.5|29797.5|29822|29802|29817.5|29797.5|2
1588101000000|2020-04-28 19:10:00|29828|29808|29828|29808|29828|29808|29826.7|29806.7|3
1588101600000|2020-04-28 19:20:00|29822.5|29802.5|29820.5|29800.5|29822.5|29802.5|29820.5|29800.5|3
1588101900000|2020-04-28 19:25:00|29820|29800|29813|29793|29823|29803|29813|29793|8
1588102200000|2020-04-28 19:30:00|29822|29772|29840.5|29790.5|29841.1|29791.1|29806|29758.9|19
1588102500000|2020-04-28 19:35:00|29841|29791|29836.5|29786.5|29841|29791|29836.5|29786.5|7
1588102800000|2020-04-28 19:40:00|29836|29786|29835.5|29785.5|29836|29786|29832.2|29782.2|7
1588103100000|2020-04-28 19:45:00|29835|29785|29835.5|29785.5|29835.5|29785.5|29835|29785|2
1588103700000|2020-04-28 19:55:00|29835|29785|29835|29785|29835|29785|29835|29785|1
1588127400000|2020-04-29 02:30:00|29762.5|29742.5|29756|29706|29766.5|29746.5|29754|29704|26
1588127700000|2020-04-29 02:35:00|29755|29705|29742|29722|29756|29729|29735|29704.5|39
1588128000000|2020-04-29 02:40:00|29741.5|29721.5|29725.5|29705.5|29742|29722|29724|29704|57
1588128300000|2020-04-29 02:45:00|29725|29705|29729|29709|29733|29713|29723|29703|19
1588128600000|2020-04-29 02:50:00|29728.5|29708.5|29717|29697|29728.5|29708.5|29716.5|29696.5|40
1588128900000|2020-04-29 02:55:00|29716.5|29696.5|29717|29667|29717|29696.5|29703|29655.5|30
1588129200000|2020-04-29 03:00:00|29718|29668|29708.5|29688.5|29719.5|29688.5|29697.5|29666|39
1588129500000|2020-04-29 03:05:00|29709|29689|29706|29686|29710.5|29690.5|29694.1|29674.1|39
1588129800000|2020-04-29 03:10:00|29710|29690|29705.5|29685.5|29710|29690|29702.5|29682.5|11
1588130100000|2020-04-29 03:15:00|29707|29687|29713|29693|29718|29698|29702.5|29682.5|37
1588130400000|2020-04-29 03:20:00|29712.5|29692.5|29710|29690|29712.5|29692.5|29706.5|29686.5|12
1588130700000|2020-04-29 03:25:00|29711|29691|29710.5|29690.5|29713.5|29693.5|29709|29689|23
1588131000000|2020-04-29 03:30:00|29709.5|29689.5|29714.5|29694.5|29714.5|29694.5|29708.5|29688.5|15
1588131600000|2020-04-29 03:40:00|29715.5|29695.5|29715.5|29695.5|29716|29696|29715.5|29695.5|3
1588131900000|2020-04-29 03:45:00|29716|29696|29717.5|29697.5|29719.5|29699.5|29715.5|29695.5|8
1588132200000|2020-04-29 03:50:00|29716.5|29696.5|29712|29692|29716.5|29696.5|29712|29692|18
1588132500000|2020-04-29 03:55:00|29711.5|29691.5|29705|29685|29711.5|29691.5|29705|29685|19
1588132800000|2020-04-29 04:00:00|29704.5|29684.5|29700|29680|29704.5|29684.5|29699.5|29679.5|12
1588133100000|2020-04-29 04:05:00|29699.5|29679.5|29701.5|29681.5|29701.5|29681.5|29697.5|29677.5|7
1588133700000|2020-04-29 04:15:00|29702|29682|29700|29650|29703|29682.5|29688|29646|27
1588134000000|2020-04-29 04:20:00|29700.5|29650.5|29690|29670|29705.5|29670|29688|29650.5|17
1588134300000|2020-04-29 04:25:00|29688|29668|29705|29655|29707|29676.5|29688|29655|17
1588134600000|2020-04-29 04:30:00|29705.5|29655.5|29700.5|29680.5|29712|29681|29692.3|29655.5|16
1588134900000|2020-04-29 04:35:00|29701|29681|29701|29681|29702|29682|29696.5|29676.5|18
1588135200000|2020-04-29 04:40:00|29702|29682|29703.5|29683.5|29704.5|29684.5|29699|29679|30
1588135500000|2020-04-29 04:45:00|29704|29684|29703|29683|29716|29684|29699|29666|12
1588135800000|2020-04-29 04:50:00|29701|29681|29697.5|29677.5|29702|29682|29693|29673|32
1588136100000|2020-04-29 04:55:00|29696|29676|29695|29675|29696|29676|29695|29675|2
1588136400000|2020-04-29 05:00:00|29695.5|29675.5|29699|29679|29699|29679|29695.5|29675.5|6
1588136700000|2020-04-29 05:05:00|29698.5|29678.5|29701.5|29681.5|29701.5|29681.5|29698.5|29678.5|5
1588137000000|2020-04-29 05:10:00|29702|29682|29702.5|29682.5|29702.5|29682.5|29702|29682|2
1588137300000|2020-04-29 05:15:00|29701.5|29681.5|29700.5|29680.5|29702|29682|29700.5|29680.5|5
1588137600000|2020-04-29 05:20:00|29700|29680|29701|29681|29701|29681|29697.5|29677.5|15
1588137900000|2020-04-29 05:25:00|29701.5|29681.5|29699.5|29679.5|29701.5|29681.5|29695.5|29675.5|16
1588138200000|2020-04-29 05:30:00|29700|29680|29700|29680|29700|29680|29700|29680|1
1588138500000|2020-04-29 05:35:00|29699|29679|29698.5|29678.5|29699.5|29679.5|29696.5|29676.5|8
1588138800000|2020-04-29 05:40:00|29699.5|29679.5|29696|29676|29699.5|29679.5|29695.5|29675.5|7
1588139100000|2020-04-29 05:45:00|29688.9|29668.9|29689|29669|29692.5|29672.5|29686.5|29666.5|31
1588139400000|2020-04-29 05:50:00|29692.5|29672.5|29693.5|29673.5|29695.5|29675.5|29689.5|29669.5|24
1588139700000|2020-04-29 05:55:00|29694|29674|29698.5|29678.5|29701|29681|29694|29674|18
1588140000000|2020-04-29 06:00:00|29698|29678|29703|29683|29704|29684|29698|29678|19
1588140300000|2020-04-29 06:05:00|29702.5|29682.5|29703|29683|29704|29684|29697|29677|15
1588140600000|2020-04-29 06:10:00|29701.5|29681.5|29707.5|29687.5|29708.5|29688.5|29697.5|29677.5|17
1588140900000|2020-04-29 06:15:00|29707|29687|29708|29688|29709.5|29689.5|29702.5|29682.5|30
1588141200000|2020-04-29 06:20:00|29708.5|29688.5|29708|29688|29708.5|29688.5|29707|29687|5
1588141500000|2020-04-29 06:25:00|29707.5|29687.5|29708|29688|29708|29688|29707|29687|4
1588141800000|2020-04-29 06:30:00|29708.5|29688.5|29708.5|29688.5|29709|29689|29708|29688|4
1588142100000|2020-04-29 06:35:00|29709|29689|29709|29689|29710|29690|29709|29689|9
1588142400000|2020-04-29 06:40:00|29709.5|29689.5|29709|29689|29710|29690|29709|29689|5
1588142700000|2020-04-29 06:45:00|29710|29690|29710|29690|29711|29691|29708.5|29688.5|16
1588143000000|2020-04-29 06:50:00|29709.5|29689.5|29706|29686|29709.5|29689.5|29704.5|29684.5|31
1588143300000|2020-04-29 06:55:00|29707|29687|29704.5|29684.5|29707.5|29687.5|29704.5|29684.5|10
1588143600000|2020-04-29 07:00:00|29705|29685|29702.5|29682.5|29708|29688|29702|29682|20
1588143900000|2020-04-29 07:05:00|29702|29682|29675.5|29655.5|29704.5|29682|29675.5|29643.5|42
1588144200000|2020-04-29 07:10:00|29677.5|29657.5|29672.5|29652.5|29685.5|29665.5|29667.5|29626.5|39
1588144500000|2020-04-29 07:15:00|29672|29652|29676|29656|29676.5|29656.5|29670.5|29650.5|18
1588144800000|2020-04-29 07:20:00|29676.5|29656.5|29686|29666|29698.5|29666|29676.5|29648.5|28
1588145100000|2020-04-29 07:25:00|29685.5|29665.5|29685|29665|29685.5|29665.5|29685|29665|2
1588145400000|2020-04-29 07:30:00|29684.5|29664.5|29715|29665|29715|29674|29684.5|29650|23
1588146000000|2020-04-29 07:40:00|29717.8|29667.8|29715|29665|29717.8|29667.8|29715|29665|8
1588146300000|2020-04-29 07:45:00|29702.5|29682.5|29697.5|29677.5|29702.5|29682.5|29692.5|29672.5|17
1588146600000|2020-04-29 07:50:00|29693.3|29673.3|29697.5|29677.5|29697.5|29677.5|29692|29672|4
1588146900000|2020-04-29 07:55:00|29702.5|29652.5|29702.5|29652.5|29705|29655|29702.3|29652.3|7
1588147200000|2020-04-29 08:00:00|29702.8|29652.8|29700.5|29650.5|29705|29670|29684.8|29650|21
1588147500000|2020-04-29 08:05:00|29688|29668|29705|29655|29708|29670|29688|29652.5|15
1588147800000|2020-04-29 08:10:00|29710.5|29660.5|29695|29675|29710.5|29675|29695|29660|6
1588148700000|2020-04-29 08:25:00|29692.7|29672.7|29695|29675|29695|29675|29692.7|29672.7|2
1588149000000|2020-04-29 08:30:00|29707.2|29657.2|29705|29655|29707.5|29670|29690|29654.5|8
1588149300000|2020-04-29 08:35:00|29705.5|29655.5|29707.2|29657.2|29707.2|29657.2|29705.5|29655.5|2
1588149900000|2020-04-29 08:45:00|29692.7|29672.7|29695|29675|29695|29675|29691.7|29671.7|11
1588150200000|2020-04-29 08:50:00|29698|29678|29700|29680|29700|29680|29697.8|29677.8|4
1588150500000|2020-04-29 08:55:00|29712.5|29662.5|29715.5|29665.5|29715.5|29665.5|29710|29660|7
1588150800000|2020-04-29 09:00:00|29700|29680|29698|29678|29703|29683|29697.8|29677.8|7
1588151400000|2020-04-29 09:10:00|29699.5|29679.5|29700|29680|29700|29680|29699.5|29679.5|2
1588152000000|2020-04-29 09:20:00|29698.3|29678.3|29710.5|29660.5|29712.5|29678.3|29698.3|29660|4
1588152300000|2020-04-29 09:25:00|29695|29675|29695|29675|29695|29675|29695|29675|1
1588152600000|2020-04-29 09:30:00|29700.8|29680.8|29712.5|29662.5|29712.5|29683|29700.8|29662.5|6
1588152900000|2020-04-29 09:35:00|29718|29668|29700.5|29680.5|29718|29683|29697.6|29668|7
1588153200000|2020-04-29 09:40:00|29704|29684|29705|29685|29705|29685|29698.5|29678.5|6
1588153500000|2020-04-29 09:45:00|29703|29683|29703|29683|29703|29683|29703|29683|1
1588153800000|2020-04-29 09:50:00|29705.5|29685.5|29705|29685|29705.5|29685.5|29705|29685|2
1588154100000|2020-04-29 09:55:00|29710|29690|29725.5|29675.5|29730|29691.7|29710|29673|6
1588154400000|2020-04-29 10:00:00|29725|29675|29704.5|29684.5|29725|29684.5|29703|29670.5|11
1588154700000|2020-04-29 10:05:00|29703.8|29683.8|29704.5|29684.5|29704.5|29684.5|29703.8|29683.8|2
1588155000000|2020-04-29 10:10:00|29722.5|29672.5|29703|29683|29722.5|29685|29703|29672.5|6
1588155600000|2020-04-29 10:20:00|29712.5|29662.5|29712.5|29662.5|29712.5|29662.5|29712.5|29662.5|1
1588155900000|2020-04-29 10:25:00|29716.5|29666.5|29715.5|29665.5|29716.5|29666.5|29712.5|29662.5|4
1588156200000|2020-04-29 10:30:00|29700|29680|29700|29680|29700|29680|29700|29680|1
1588156500000|2020-04-29 10:35:00|29703|29683|29722.5|29672.5|29722.5|29683|29700|29667.5|7
1588157100000|2020-04-29 10:45:00|29721|29671|29722.5|29672.5|29722.5|29672.5|29721|29671|2
1588157700000|2020-04-29 10:55:00|29725|29675|29725|29675|29725.5|29675.5|29725|29675|3
1588158000000|2020-04-29 11:00:00|29724|29674|29722.5|29672.5|29724|29674|29722.5|29672.5|5
1588159500000|2020-04-29 11:25:00|29721.8|29671.8|29725.5|29675.5|29725.5|29675.5|29721.8|29671.8|5
1588159800000|2020-04-29 11:30:00|29710|29690|29710|29690|29710|29690|29710|29690|1
1588160400000|2020-04-29 11:40:00|29710.5|29690.5|29715|29695|29716.2|29696.2|29710.5|29690.5|8
1588161000000|2020-04-29 11:50:00|29713.3|29693.3|29730.5|29680.5|29730.5|29693.3|29713.3|29677.5|5
1588161300000|2020-04-29 11:55:00|29715|29695|29715.5|29695.5|29716.8|29696.8|29715|29695|13
1588162200000|2020-04-29 12:10:00|29727.5|29677.5|29730.5|29680.5|29730.5|29680.5|29727.5|29677.5|3
1588162500000|2020-04-29 12:15:00|29723.5|29703.5|29730.3|29680.3|29735.7|29705|29723.5|29680.3|9
1588162800000|2020-04-29 12:20:00|29730|29680|29730.5|29680.5|29735|29705|29725|29680|8
1588163100000|2020-04-29 12:25:00|29715|29695|29715|29695|29715|29695|29715|29695|1
1588163400000|2020-04-29 12:30:00|29723.8|29673.8|29723|29673|29725.5|29675.5|29722.5|29672.5|6
1588164000000|2020-04-29 12:40:00|29722.5|29672.5|29722.5|29672.5|29722.5|29672.5|29722.5|29672.5|1
1588164300000|2020-04-29 12:45:00|29725|29675|29725.5|29675.5|29725.5|29675.5|29725|29675|2
1588164600000|2020-04-29 12:50:00|29725|29675|29715|29695|29725.2|29698|29715|29675|6
1588164900000|2020-04-29 12:55:00|29708|29688|29720.5|29670.5|29729.5|29690.5|29708|29662|14
1588165200000|2020-04-29 13:00:00|29705|29685|29703|29683|29708|29688|29700|29680|10
1588165500000|2020-04-29 13:05:00|29705|29685|29700|29680|29705|29685|29700|29680|3
1588165800000|2020-04-29 13:10:00|29702.9|29682.9|29705.4|29685.4|29706.9|29686.9|29702.9|29682.9|4
1588166100000|2020-04-29 13:15:00|29707.9|29687.9|29715.4|29695.4|29715.4|29695.4|29707.9|29687.9|8
1588166400000|2020-04-29 13:20:00|29713.2|29693.2|29707.6|29687.6|29713.2|29693.2|29707.6|29687.6|3
1588166700000|2020-04-29 13:25:00|29710|29690|29707.5|29687.5|29710|29690|29707.5|29687.5|4
1588167000000|2020-04-29 13:30:00|29708.5|29688.5|29707.5|29687.5|29710|29690|29707.5|29687.5|3
1588167300000|2020-04-29 13:35:00|29710|29690|29708.1|29688.1|29712.5|29692.5|29708.1|29688.1|6
1588167600000|2020-04-29 13:40:00|29705.8|29685.8|29707.1|29687.1|29709.6|29689.6|29705.8|29685.8|4
1588167900000|2020-04-29 13:45:00|29704.6|29684.6|29698.8|29678.8|29706.1|29686.1|29697.2|29677.2|11
1588168200000|2020-04-29 13:50:00|29707.9|29657.9|29717.5|29667.5|29717.5|29675|29694.5|29645|15
1588168800000|2020-04-29 14:00:00|29700|29680|29710|29690|29718.1|29690|29700|29668|9
1588169100000|2020-04-29 14:05:00|29708.8|29688.8|29707.5|29687.5|29709.3|29689.3|29705.3|29685.3|6
1588169400000|2020-04-29 14:10:00|29703.6|29683.6|29702.6|29682.6|29707.2|29687.2|29702.6|29682.6|4
1588169700000|2020-04-29 14:15:00|29705|29685|29707.5|29687.5|29707.5|29687.5|29702.5|29682.5|7
1588170000000|2020-04-29 14:20:00|29705|29685|29707.5|29687.5|29710|29690|29702.5|29682.5|12
1588170300000|2020-04-29 14:25:00|29706.2|29686.2|29707.5|29687.5|29707.5|29687.5|29706.2|29686.2|2
1588170600000|2020-04-29 14:30:00|29702.8|29682.8|29704.4|29684.4|29705.6|29685.6|29700.7|29680.7|12
1588170900000|2020-04-29 14:35:00|29705.4|29685.4|29704.4|29684.4|29705.6|29685.6|29700.6|29680.6|9
1588171200000|2020-04-29 14:40:00|29705.4|29685.4|29704.4|29684.4|29705.6|29685.6|29700.7|29680.7|6
1588171800000|2020-04-29 14:50:00|29702.5|29682.5|29696.3|29676.3|29702.5|29682.5|29695.6|29675.6|18
1588172100000|2020-04-29 14:55:00|29695.6|29675.6|29699.4|29679.4|29702.7|29682.7|29695.6|29675.6|8
1588172400000|2020-04-29 15:00:00|29696.1|29676.1|29698.6|29678.6|29699.4|29679.4|29696.1|29676.1|6
1588172700000|2020-04-29 15:05:00|29703.9|29683.9|29703.9|29683.9|29703.9|29683.9|29703.9|29683.9|1
1588173000000|2020-04-29 15:10:00|29704.4|29684.4|29698.9|29678.9|29704.4|29684.4|29698.9|29678.9|15
1588173300000|2020-04-29 15:15:00|29703.3|29683.3|29701|29681|29703.3|29683.3|29698.6|29678.6|4
1588173600000|2020-04-29 15:20:00|29699.4|29679.4|29701.1|29681.1|29701.1|29681.1|29699.4|29679.4|2
1588173900000|2020-04-29 15:25:00|29700|29680|29699.4|29679.4|29701.1|29681.1|29699.4|29679.4|4
1588174200000|2020-04-29 15:30:00|29698.9|29678.9|29699.4|29679.4|29699.4|29679.4|29697.6|29677.6|4
1588174500000|2020-04-29 15:35:00|29700.4|29680.4|29695.6|29675.6|29701.6|29681.6|29695.6|29675.6|17
1588174800000|2020-04-29 15:40:00|29700.6|29680.6|29699.4|29679.4|29711.1|29680.6|29695.6|29650.5|13
1588175400000|2020-04-29 15:50:00|29696.1|29676.1|29702.4|29652.4|29702.4|29677.1|29696.1|29649.2|4
1588175700000|2020-04-29 15:55:00|29702.9|29652.9|29701.1|29651.1|29708.6|29658.6|29699.8|29649.8|11
1588176300000|2020-04-29 16:05:00|29684.2|29664.2|29697.3|29647.3|29700.4|29664.2|29684.2|29647.3|4
1588176900000|2020-04-29 16:15:00|29684.2|29664.2|29702.3|29652.3|29702.3|29664.2|29682.9|29652.3|3
1588177200000|2020-04-29 16:20:00|29703.1|29653.1|29697.9|29647.9|29703.1|29661.2|29677.7|29647.9|10
1588177800000|2020-04-29 16:30:00|29697.7|29647.7|29677.4|29657.4|29698.1|29657.4|29677.4|29647.3|4
1588178700000|2020-04-29 16:45:00|29672.4|29652.4|29674.1|29654.1|29675.1|29655.1|29672.4|29652.4|3
1588179000000|2020-04-29 16:50:00|29674.6|29654.6|29674.6|29654.6|29687.4|29654.6|29663.4|29633|25
1588180800000|2020-04-29 17:20:00|29674.9|29654.9|29675.5|29655.5|29676.5|29656.5|29674.9|29654.9|4
1588181100000|2020-04-29 17:25:00|29674.6|29654.6|29674.6|29654.6|29674.6|29654.6|29674.6|29654.6|1
1588181400000|2020-04-29 17:30:00|29675.5|29655.5|29684.6|29664.6|29684.6|29664.6|29674.6|29654.6|5
1588181700000|2020-04-29 17:35:00|29682.4|29662.4|29697.4|29647.4|29697.4|29665.9|29682.4|29647.4|4
1588182300000|2020-04-29 17:45:00|29680.1|29660.1|29677.4|29657.4|29680.1|29660.1|29677.4|29657.4|3
1588182600000|2020-04-29 17:50:00|29691.9|29641.9|29690.9|29640.9|29691.9|29641.9|29690.9|29640.9|2
1588182900000|2020-04-29 17:55:00|29692.5|29642.5|29692.5|29642.5|29703|29653|29692.5|29642.5|5
1588183200000|2020-04-29 18:00:00|29695.5|29645.5|29695|29645|29695.5|29645.5|29695|29645|2
1588183500000|2020-04-29 18:05:00|29696.6|29646.6|29699.1|29649.1|29699.1|29649.1|29696.6|29646.6|2
1588183800000|2020-04-29 18:10:00|29699.6|29649.6|29700.1|29650.1|29700.1|29650.1|29699.6|29649.6|2
1588184400000|2020-04-29 18:20:00|29697.6|29647.6|29696.4|29646.4|29697.6|29647.6|29696.4|29646.4|2
1588184700000|2020-04-29 18:25:00|29691.9|29641.9|29679.6|29629.6|29691.9|29654.1|29674.1|29624.1|15
1588185000000|2020-04-29 18:30:00|29659.1|29639.1|29683.6|29633.6|29683.6|29648.6|29659.1|29631.4|15
1588185300000|2020-04-29 18:35:00|29666.4|29646.4|29664.2|29644.2|29666.4|29646.4|29664.2|29644.2|3
1588185600000|2020-04-29 18:40:00|29664.9|29644.9|29673.9|29623.9|29675.8|29644.9|29664.9|29620.9|8
1588185900000|2020-04-29 18:45:00|29677.6|29627.6|29677.6|29627.6|29679.5|29629.5|29677.6|29627.6|3
1588186200000|2020-04-29 18:50:00|29678.1|29628.1|29677.3|29627.3|29678.1|29628.1|29674.5|29624.5|8
1588186500000|2020-04-29 18:55:00|29677.6|29627.6|29675.4|29625.4|29680|29630|29665.9|29615.9|26
1588186800000|2020-04-29 19:00:00|29675.9|29625.9|29676.5|29626.5|29676.5|29626.5|29675.9|29625.9|3
1588187100000|2020-04-29 19:05:00|29675.5|29625.5|29665.3|29615.3|29675.5|29625.5|29664.8|29614.8|22
1588187400000|2020-04-29 19:10:00|29665|29615|29665|29615|29665|29615|29665|29615|1
1588187700000|2020-04-29 19:15:00|29665.5|29615.5|29665.5|29615.5|29665.5|29615.5|29665.5|29615.5|1
1588189500000|2020-04-29 19:45:00|29665.9|29615.9|29669|29619|29669|29619|29665.9|29615.9|4
1588190100000|2020-04-29 19:55:00|29670|29620|29670.5|29620.5|29670.5|29620.5|29670|29620|2
1588213800000|2020-04-30 02:30:00|29592.5|29572.5|29596|29576|29599|29579|29591.5|29571.5|45
1588214100000|2020-04-30 02:35:00|29595.5|29575.5|29600.5|29580.5|29602.5|29582.5|29595|29575|35
1588214400000|2020-04-30 02:40:00|29601|29581|29600|29580|29607.5|29587.5|29598|29578|40
1588214700000|2020-04-30 02:45:00|29600.5|29580.5|29593|29573|29603.5|29581|29587.5|29552.5|53
1588215000000|2020-04-30 02:50:00|29593.5|29573.5|29584|29564|29593.5|29573.5|29578|29554.5|25
1588215300000|2020-04-30 02:55:00|29582|29562|29579|29544|29582|29562|29569|29540.5|29
1588215600000|2020-04-30 03:00:00|29579.5|29544.5|29580|29560|29586|29565.5|29571.5|29544.5|47
1588215900000|2020-04-30 03:05:00|29580.5|29560.5|29580.5|29560.5|29582.5|29562.5|29578|29558|19
1588216200000|2020-04-30 03:10:00|29580|29560|29578.5|29558.5|29582|29562|29575.5|29555.5|24
1588216500000|2020-04-30 03:15:00|29578|29558|29580|29560|29589.5|29565.5|29578|29554|29
1588216800000|2020-04-30 03:20:00|29579.5|29559.5|29578|29558|29579.5|29559.5|29578|29558|4
1588217100000|2020-04-30 03:25:00|29577.5|29557.5|29569|29549|29577.5|29557.5|29569|29549|14
1588217400000|2020-04-30 03:30:00|29569.5|29549.5|29562.5|29527.5|29578.3|29549.5|29556|29527.5|26
1588217700000|2020-04-30 03:35:00|29563|29528|29536|29501|29564|29529|29525|29489|34
1588218000000|2020-04-30 03:40:00|29536.5|29501.5|29538.3|29503.3|29539.5|29504.5|29534.3|29499.3|23
1588218300000|2020-04-30 03:45:00|29533.5|29513.5|29551.5|29531.5|29560|29533.8|29527.6|29507.6|50
1588218600000|2020-04-30 03:50:00|29551|29531|29544.6|29524.6|29551|29531|29544.6|29524.6|9
1588218900000|2020-04-30 03:55:00|29542|29522|29541.1|29521.1|29543.5|29523.5|29539.9|29519.9|39
1588219200000|2020-04-30 04:00:00|29541.6|29521.6|29540.6|29520.6|29543.2|29523.2|29540.1|29520.1|13
1588219500000|2020-04-30 04:05:00|29541|29521|29543.5|29523.5|29544.5|29524.5|29541|29521|7
1588219800000|2020-04-30 04:10:00|29544|29524|29540.5|29520.5|29544|29524|29540.5|29520.5|9
1588220100000|2020-04-30 04:15:00|29541|29521|29544|29524|29546|29526|29541|29521|32
1588220400000|2020-04-30 04:20:00|29542.5|29522.5|29543.5|29523.5|29545|29525|29541.5|29521.5|12
1588220700000|2020-04-30 04:25:00|29546|29526|29554|29534|29555.5|29535.5|29545.5|29525.5|17
1588221000000|2020-04-30 04:30:00|29553.5|29533.5|29548.1|29528.1|29558|29534|29548.1|29520.3|13
1588221300000|2020-04-30 04:35:00|29546.5|29526.5|29540|29520|29554|29526.5|29540|29516.1|20
1588221600000|2020-04-30 04:40:00|29539.5|29519.5|29539|29519|29539.5|29519.5|29539|29519|2
1588221900000|2020-04-30 04:45:00|29538.5|29518.5|29539|29519|29539|29519|29538|29518|4
1588222200000|2020-04-30 04:50:00|29538.5|29518.5|29538|29518|29538.5|29518.5|29537.5|29517.5|4
1588222800000|2020-04-30 05:00:00|29532|29512|29538|29518|29538|29518|29532|29512|4
1588223100000|2020-04-30 05:05:00|29540|29520|29544|29524|29544|29524|29540|29520|9
1588223400000|2020-04-30 05:10:00|29543.5|29523.5|29543.5|29523.5|29544.5|29524.5|29543.5|29523.5|5
1588223700000|2020-04-30 05:15:00|29543|29523|29542|29522|29543.5|29523.5|29542|29522|8
1588224000000|2020-04-30 05:20:00|29541.5|29521.5|29548|29528|29548|29528|29541|29521|16
1588224300000|2020-04-30 05:25:00|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|29547.5|29527.5|1
1588224600000|2020-04-30 05:30:00|29549|29529|29547.5|29527.5|29549|29529|29547.5|29527.5|2
1588225200000|2020-04-30 05:40:00|29547|29527|29545.5|29525.5|29547|29527|29545.5|29525.5|8
1588225500000|2020-04-30 05:45:00|29546|29526|29547|29527|29547.5|29527.5|29543.5|29523.5|15
1588225800000|2020-04-30 05:50:00|29546.5|29526.5|29544.5|29524.5|29546.5|29526.5|29540|29520|22
1588226100000|2020-04-30 05:55:00|29544|29524|29540.5|29520.5|29544|29524|29539|29519|38
1588226400000|2020-04-30 06:00:00|29540|29520|29534.5|29514.5|29540|29520|29533.5|29513.5|7
1588226700000|2020-04-30 06:05:00|29533.5|29513.5|29534|29514|29537.5|29517.5|29533.5|29513.5|22
1588227000000|2020-04-30 06:10:00|29535|29515|29533|29513|29536.1|29516.1|29529.5|29509.5|32
1588227300000|2020-04-30 06:15:00|29532.5|29512.5|29534.5|29514.5|29534.5|29514.5|29526.5|29506.5|33
1588227600000|2020-04-30 06:20:00|29534.8|29514.8|29543|29508|29545.5|29521.5|29534.8|29508|25
1588227900000|2020-04-30 06:25:00|29543.5|29508.5|29546|29511|29549|29519.5|29538.5|29508.5|14
1588228200000|2020-04-30 06:30:00|29538.3|29518.3|29534.6|29514.6|29540.5|29520.5|29529.8|29509.8|38
1588228500000|2020-04-30 06:35:00|29534.5|29514.5|29534|29514|29536|29516|29533.5|29513.5|18
1588228800000|2020-04-30 06:40:00|29533.5|29513.5|29536.5|29516.5|29540|29520|29533|29513|39
1588229100000|2020-04-30 06:45:00|29537|29517|29535|29515|29537.7|29517.7|29535|29515|11
1588229400000|2020-04-30 06:50:00|29535.5|29515.5|29534|29514|29536.5|29516.5|29534|29514|11
1588229700000|2020-04-30 06:55:00|29534.5|29514.5|29530|29510|29535|29515|29530|29510|33
1588230000000|2020-04-30 07:00:00|29524|29504|29520|29500|29531|29511|29519|29499|28
1588230300000|2020-04-30 07:05:00|29519.5|29499.5|29516|29496|29524.5|29499.5|29513|29487.5|18
1588230600000|2020-04-30 07:10:00|29515.5|29495.5|29512.5|29492.5|29526|29501.5|29510|29488.3|30
1588230900000|2020-04-30 07:15:00|29512.3|29492.3|29511.3|29476.3|29514.5|29494.5|29503.5|29472.5|32
1588231200000|2020-04-30 07:20:00|29507.5|29487.5|29502|29482|29513.5|29492.4|29500.2|29474.2|48
1588231500000|2020-04-30 07:25:00|29503|29483|29504.5|29484.5|29509.5|29489.5|29499|29479|42
1588231800000|2020-04-30 07:30:00|29508|29488|29515.5|29480.5|29525|29490|29506|29479.3|50
1588232100000|2020-04-30 07:35:00|29510|29490|29500|29465|29517.5|29490|29500|29465|24
1588232400000|2020-04-30 07:40:00|29499.3|29464.3|29498|29463|29502.5|29470.3|29487.5|29452.5|27
1588232700000|2020-04-30 07:45:00|29496|29461|29492.5|29457.5|29500.8|29465.8|29491|29456|13
1588233000000|2020-04-30 07:50:00|29490|29455|29486.5|29451.5|29496.7|29461.7|29486.5|29451.5|17
1588233300000|2020-04-30 07:55:00|29487.4|29452.4|29495.2|29460.2|29497.6|29462.6|29487.4|29452.4|19
1588233600000|2020-04-30 08:00:00|29496.7|29461.7|29488.7|29468.7|29510.5|29475.5|29488|29460.2|19
1588233900000|2020-04-30 08:05:00|29488|29468|29488|29468|29488|29468|29486|29466|3
1588234200000|2020-04-30 08:10:00|29489.5|29469.5|29502|29467|29502|29470.2|29489.5|29462|6
1588234500000|2020-04-30 08:15:00|29504.3|29469.3|29503.3|29468.3|29507|29478|29498|29468.3|10
1588234800000|2020-04-30 08:20:00|29507|29472|29507|29472|29507|29472|29507|29472|1
1588235100000|2020-04-30 08:25:00|29514.6|29479.6|29507|29472|29514.6|29479.6|29507|29472|10
1588235400000|2020-04-30 08:30:00|29498|29478|29502.5|29467.5|29504.7|29478|29497.3|29467.5|9
1588235700000|2020-04-30 08:35:00|29505.5|29470.5|29504.7|29469.7|29505.5|29470.5|29504.7|29469.7|2
1588236300000|2020-04-30 08:45:00|29509.7|29474.7|29509.7|29474.7|29509.7|29474.7|29509|29474|4
1588236600000|2020-04-30 08:50:00|29510.5|29475.5|29518|29483|29518.5|29483.5|29510.5|29475.5|5
1588236900000|2020-04-30 08:55:00|29518.5|29483.5|29518|29483|29520.9|29485.9|29517.2|29482.2|11
1588237200000|2020-04-30 09:00:00|29517.5|29482.5|29522.5|29487.5|29523.3|29488.3|29512.3|29477.3|17
1588237500000|2020-04-30 09:05:00|29517.5|29482.5|29517.5|29482.5|29517.8|29482.8|29517.5|29482.5|3
1588237800000|2020-04-30 09:10:00|29518.8|29483.8|29528.8|29493.8|29528.8|29493.8|29518.3|29483.3|5
1588238100000|2020-04-30 09:15:00|29527.5|29492.5|29519.8|29484.8|29527.5|29492.5|29517.5|29482.5|11
1588238700000|2020-04-30 09:25:00|29522.8|29487.8|29527.5|29492.5|29543.3|29508.3|29519.8|29484.8|19
1588239000000|2020-04-30 09:30:00|29520|29485|29520|29485|29520.5|29485.5|29520|29485|5
1588239300000|2020-04-30 09:35:00|29522.5|29487.5|29523|29488|29523|29495|29515|29485|7
1588239600000|2020-04-30 09:40:00|29515|29495|29524.8|29489.8|29524.8|29495|29509.8|29485|10
1588239900000|2020-04-30 09:45:00|29525.3|29490.3|29525.3|29490.3|29525.3|29490.3|29524.3|29489.3|4
1588240500000|2020-04-30 09:55:00|29525.5|29490.5|29518|29498|29525.5|29498|29518|29489.8|7
1588241100000|2020-04-30 10:05:00|29523|29488|29508|29488|29523|29490|29508|29488|4
1588241400000|2020-04-30 10:10:00|29504.5|29484.5|29505|29485|29505|29485|29503|29483|3
1588242000000|2020-04-30 10:20:00|29508|29488|29510|29490|29528.5|29493.5|29508|29482.5|9
1588242300000|2020-04-30 10:25:00|29509.8|29489.8|29510|29490|29510|29490|29509.8|29489.8|2
1588242900000|2020-04-30 10:35:00|29512.9|29492.9|29508|29488|29512.9|29492.9|29508|29488|3
1588243200000|2020-04-30 10:40:00|29510.7|29490.7|29515|29495|29522.6|29495|29510.7|29487.6|6
1588244100000|2020-04-30 10:55:00|29513|29493|29513|29493|29513|29493|29513|29493|1
1588244400000|2020-04-30 11:00:00|29516.1|29496.1|29513|29493|29529.2|29496.1|29513|29485.5|9
1588244700000|2020-04-30 11:05:00|29529.7|29494.7|29531.7|29496.7|29532.7|29497.7|29529.2|29494.2|6
1588245000000|2020-04-30 11:10:00|29536.3|29501.3|29535|29500|29538.2|29503.2|29535|29500|7
1588245300000|2020-04-30 11:15:00|29535.5|29500.5|29535.9|29500.9|29538.2|29503.2|29535|29500|4
1588245900000|2020-04-30 11:25:00|29533.9|29498.9|29540|29505|29540|29505|29533.9|29498.9|8
1588246200000|2020-04-30 11:30:00|29524.8|29504.8|29520.9|29485.9|29531.8|29504.8|29515|29485.9|19
1588246500000|2020-04-30 11:35:00|29523.5|29488.5|29526.5|29491.5|29527.2|29496.8|29512.3|29488.3|18
1588246800000|2020-04-30 11:40:00|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|1
1588247100000|2020-04-30 11:45:00|29528.5|29493.5|29530|29495|29530|29495|29525|29490|13
1588247400000|2020-04-30 11:50:00|29527.5|29492.5|29527.5|29492.5|29527.5|29492.5|29525.5|29490.5|4
1588247700000|2020-04-30 11:55:00|29529.5|29494.5|29537.5|29502.5|29540|29505.2|29525.2|29492.5|10
1588248000000|2020-04-30 12:00:00|29535|29500|29537.5|29502.5|29539.7|29504.7|29530|29495|15
1588248300000|2020-04-30 12:05:00|29540|29505|29540.8|29505.8|29540.8|29517.8|29533.5|29502.5|16
1588248600000|2020-04-30 12:10:00|29539.8|29504.8|29538.5|29503.5|29540.8|29505.8|29538.5|29503.5|5
1588248900000|2020-04-30 12:15:00|29540.8|29505.8|29547.7|29512.7|29547.9|29522|29534.8|29505|26
1588249200000|2020-04-30 12:20:00|29549.9|29514.9|29539.9|29519.9|29552.2|29526|29539.7|29514.9|16
1588249500000|2020-04-30 12:25:00|29540.8|29520.8|29555.5|29520.5|29555.5|29528|29540.8|29520.5|4
1588249800000|2020-04-30 12:30:00|29548|29528|29553|29518|29553|29528|29540|29515|6
1588250100000|2020-04-30 12:35:00|29545.3|29525.3|29540|29520|29545.3|29525.3|29539.8|29519.8|6
1588250400000|2020-04-30 12:40:00|29541.5|29521.5|29545|29525|29552.5|29525.3|29541.5|29515|7
1588250700000|2020-04-30 12:45:00|29545.3|29525.3|29553.7|29533.7|29557.5|29533.7|29545.3|29520|20
1588251000000|2020-04-30 12:50:00|29553|29533|29566.3|29531.3|29569.2|29535.5|29553|29530|9
1588251300000|2020-04-30 12:55:00|29565.8|29530.8|29563|29543|29565.8|29543.5|29555|29530.8|10
1588251600000|2020-04-30 13:00:00|29564|29544|29570|29550|29573|29553|29563|29543|12
1588251900000|2020-04-30 13:05:00|29572.5|29552.5|29578|29558|29580|29560|29568.5|29535.5|16
1588252200000|2020-04-30 13:10:00|29575|29555|29575|29540|29577.5|29557.5|29574.3|29540|9
1588252500000|2020-04-30 13:15:00|29565|29545|29570.1|29535.1|29570.1|29545|29555.5|29520.5|12
1588252800000|2020-04-30 13:20:00|29568|29533|29560|29525|29568|29540.5|29549.9|29520|22
1588253100000|2020-04-30 13:25:00|29559.5|29539.5|29562.2|29542.2|29562.2|29542.2|29559.5|29539.5|3
1588253400000|2020-04-30 13:30:00|29562.5|29542.5|29567.5|29547.5|29567.5|29547.5|29562.2|29542.2|13
1588253700000|2020-04-30 13:35:00|29565|29545|29570|29550|29570|29550|29565|29545|6
1588254000000|2020-04-30 13:40:00|29567.5|29547.5|29568|29548|29568|29548|29567.5|29547.5|2
1588254300000|2020-04-30 13:45:00|29567.5|29547.5|29570|29550|29572.4|29552.4|29567.5|29547.5|3
1588254600000|2020-04-30 13:50:00|29568.5|29548.5|29565|29545|29568.5|29548.5|29565|29545|4
1588254900000|2020-04-30 13:55:00|29563.5|29543.5|29546.5|29526.5|29563.5|29543.5|29545.2|29525.2|10
1588255200000|2020-04-30 14:00:00|29545|29525|29538.8|29518.8|29545|29525|29537.6|29517.6|3
1588255500000|2020-04-30 14:05:00|29542.2|29522.2|29545.1|29525.1|29547.2|29527.2|29538.3|29518.3|6
1588255800000|2020-04-30 14:10:00|29539|29519|29545.1|29525.1|29545.6|29525.6|29538.9|29518.9|6
1588256100000|2020-04-30 14:15:00|29541.6|29521.6|29536.1|29516.1|29541.6|29521.6|29536.1|29516.1|10
1588256400000|2020-04-30 14:20:00|29532.5|29512.5|29534.4|29514.4|29535.4|29515.4|29532.1|29512.1|4
1588256700000|2020-04-30 14:25:00|29536.1|29516.1|29536.1|29516.1|29536.1|29516.1|29536.1|29516.1|1
1588257000000|2020-04-30 14:30:00|29535.5|29515.5|29532.1|29512.1|29535.5|29515.5|29526.2|29506.2|7
1588257300000|2020-04-30 14:35:00|29528|29508|29526.8|29506.8|29528|29508|29526.4|29506.4|3
1588257600000|2020-04-30 14:40:00|29531.5|29511.5|29530|29510|29541.9|29511.5|29529.4|29503|5
1588257900000|2020-04-30 14:45:00|29529.4|29509.4|29529.4|29509.4|29530|29510|29529.4|29509.4|8
1588258200000|2020-04-30 14:50:00|29530|29510|29529.4|29509.4|29543.9|29513.6|29528.9|29503.6|17
1588258500000|2020-04-30 14:55:00|29532|29497|29532.4|29497.4|29540.5|29505.5|29530.5|29495.5|26
1588258800000|2020-04-30 15:00:00|29532.9|29497.9|29533|29498|29534.4|29513|29527.9|29497.5|11
1588259100000|2020-04-30 15:05:00|29532.9|29497.9|29529.4|29509.4|29538|29509.4|29528.9|29497.9|6
1588259400000|2020-04-30 15:10:00|29532.5|29497.5|29531.1|29511.1|29532.5|29511.1|29529.6|29494.6|4
1588259700000|2020-04-30 15:15:00|29531.8|29511.8|29531.1|29511.1|29531.8|29511.8|29531.1|29511.1|2
1588260000000|2020-04-30 15:20:00|29532.4|29512.4|29525.8|29505.8|29533.4|29513.4|29522.6|29502.6|8
1588260300000|2020-04-30 15:25:00|29524.4|29504.4|29529.3|29494.3|29529.3|29504.4|29522.1|29493|4
1588260600000|2020-04-30 15:30:00|29530.3|29495.3|29517.5|29497.5|29530.3|29497.5|29517.1|29492.8|5
1588260900000|2020-04-30 15:35:00|29528.6|29493.6|29522.1|29502.1|29528.6|29502.1|29521.6|29490.6|7
1588261200000|2020-04-30 15:40:00|29517.1|29497.1|29512.5|29492.5|29517.1|29497.1|29512.5|29492.5|4
1588261500000|2020-04-30 15:45:00|29516.1|29496.1|29545.6|29510.6|29545.6|29513.4|29516.1|29496.1|12
1588261800000|2020-04-30 15:50:00|29547.4|29512.4|29547.1|29527.1|29554.4|29534.4|29544.1|29511.3|36
1588262100000|2020-04-30 15:55:00|29549.6|29529.6|29570|29535|29570|29545|29549.6|29527|29
1588262400000|2020-04-30 16:00:00|29572|29537|29596.1|29561.1|29596.1|29561.1|29572|29537|24
1588262700000|2020-04-30 16:05:00|29596.6|29561.6|29595|29575|29604.5|29576|29595|29561|22
1588263000000|2020-04-30 16:10:00|29594.8|29574.8|29587.5|29567.5|29594.8|29574.8|29585.2|29565.2|5
1588263300000|2020-04-30 16:15:00|29595|29560|29600|29565|29600|29565|29595|29560|6
1588263600000|2020-04-30 16:20:00|29590|29570|29595|29560|29595|29570|29587.5|29557.5|5
1588263900000|2020-04-30 16:25:00|29590|29570|29587.5|29567.5|29590|29570|29587.5|29567.5|2
1588264200000|2020-04-30 16:30:00|29595|29560|29604.5|29569.5|29604.5|29577.4|29590|29560|7
1588264500000|2020-04-30 16:35:00|29610|29575|29613.7|29578.7|29613.7|29585|29605|29575|7
1588264800000|2020-04-30 16:40:00|29610|29575|29610|29575|29610|29575|29610|29575|1
1588265100000|2020-04-30 16:45:00|29611.4|29576.4|29610|29575|29611.4|29576.4|29610|29575|2
1588265400000|2020-04-30 16:50:00|29600|29580|29590|29570|29600|29580|29587.5|29565|5
1588265700000|2020-04-30 16:55:00|29595|29575|29595.5|29560.5|29601.5|29579.6|29588|29560.5|8
1588266000000|2020-04-30 17:00:00|29591.9|29556.9|29597.5|29562.5|29597.5|29562.5|29590.9|29555.9|4
1588266600000|2020-04-30 17:10:00|29595|29560|29595|29560|29595|29560|29595|29560|1
1588266900000|2020-04-30 17:15:00|29585|29565|29586.9|29551.9|29589.5|29565|29585|29551.5|4
1588267200000|2020-04-30 17:20:00|29587.9|29552.9|29587.9|29552.9|29587.9|29552.9|29587.9|29552.9|1
1588267800000|2020-04-30 17:30:00|29588.5|29553.5|29589.5|29554.5|29592.5|29554.5|29587.5|29547.5|5
1588268100000|2020-04-30 17:35:00|29587.5|29552.5|29587.9|29552.9|29587.9|29552.9|29587.5|29552.5|2
1588268400000|2020-04-30 17:40:00|29588.5|29553.5|29587.5|29552.5|29588.5|29553.5|29587.5|29552.5|2
1588269000000|2020-04-30 17:50:00|29590.5|29555.5|29592.5|29557.5|29592.5|29557.5|29590.5|29555.5|2
1588269300000|2020-04-30 17:55:00|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|1
1588269900000|2020-04-30 18:05:00|29598.5|29553.5|29600|29565|29600|29565|29597.5|29553.5|3
1588270200000|2020-04-30 18:10:00|29592.5|29572.5|29590|29570|29592.5|29572.5|29590|29570|2
1588270500000|2020-04-30 18:15:00|29589.5|29554.5|29564.9|29529.9|29589.5|29554.5|29564.9|29529.9|5
1588270800000|2020-04-30 18:20:00|29563.9|29528.9|29563.9|29528.9|29563.9|29528.9|29563.9|29528.9|1
1588271100000|2020-04-30 18:25:00|29569.9|29534.9|29572.9|29537.9|29572.9|29537.9|29569.9|29534.9|2
1588272600000|2020-04-30 18:50:00|29579.4|29559.4|29579.4|29559.4|29589.3|29559.4|29579.4|29551.9|4
1588272900000|2020-04-30 18:55:00|29588.5|29553.5|29585.5|29550.5|29588.5|29553.5|29580.9|29545.9|4
1588273200000|2020-04-30 19:00:00|29585|29550|29585|29550|29585|29550|29585|29550|1
1588273500000|2020-04-30 19:05:00|29586.4|29551.4|29599.9|29564.6|29600.3|29565.3|29584.4|29549.4|13
1588273800000|2020-04-30 19:10:00|29599.3|29564.3|29592.5|29557.5|29599.3|29564.3|29587.7|29552.4|18
1588274100000|2020-04-30 19:15:00|29590|29555|29590|29555|29593.7|29558.7|29590|29555|3
1588274400000|2020-04-30 19:20:00|29585|29565|29585|29565|29585|29565|29585|29565|1
1588275300000|2020-04-30 19:35:00|29587.5|29567.5|29602.5|29567.5|29602.5|29570|29587.5|29560|8
1588275600000|2020-04-30 19:40:00|29597.5|29562.5|29590|29570|29599.5|29570|29590|29559|13
1588275900000|2020-04-30 19:45:00|29592.5|29572.5|29590|29570|29592.5|29572.5|29587.5|29567.5|4
1588276500000|2020-04-30 19:55:00|29592.5|29572.5|29600|29580|29600|29580|29592.5|29572.5|2
1588300200000|2020-05-01 02:30:00|29707|29672|29699|29664|29711.5|29676.5|29697|29654|34
1588300500000|2020-05-01 02:35:00|29704.5|29669.5|29706.5|29671.5|29706.5|29671.5|29704|29669|5
1588300800000|2020-05-01 02:40:00|29706|29671|29715|29680|29715.5|29680.5|29706|29671|7
1588301100000|2020-05-01 02:45:00|29714.5|29679.5|29720|29685|29720|29685|29709|29674|40
1588301400000|2020-05-01 02:50:00|29719.5|29684.5|29729.5|29684.5|29733|29691|29719.5|29678|27
1588301700000|2020-05-01 02:55:00|29729|29684|29724|29681|29729|29685|29724|29681|5
1588302000000|2020-05-01 03:00:00|29721|29676|29710.5|29675.5|29721|29676|29704|29669|19
1588302300000|2020-05-01 03:05:00|29711|29676|29711.5|29676.5|29715|29680|29710.5|29675.5|6
1588302600000|2020-05-01 03:10:00|29713.5|29678.5|29715.5|29680.5|29715.5|29680.5|29713.5|29678.5|2
1588302900000|2020-05-01 03:15:00|29713|29678|29694.5|29659.5|29713|29678|29693|29658|20
1588303200000|2020-05-01 03:20:00|29695|29660|29682.5|29637.5|29696|29661|29682|29637|37
1588303500000|2020-05-01 03:25:00|29682|29637|29671|29628|29682|29637|29659|29624|25
1588303800000|2020-05-01 03:30:00|29664|29622|29658|29613|29664|29622|29654|29612.5|9
1588304100000|2020-05-01 03:35:00||29614||29617||29617||29614|4
1588304400000|2020-05-01 03:40:00|29656|29616|29656|29618|29656|29618|29656|29616|4
1588304700000|2020-05-01 03:45:00|29655|29616|29657|29613|29657|29616|29655|29613|9
1588305000000|2020-05-01 03:50:00|29643.5|29608.5|29636.5|29591.5|29646|29609.5|29635.5|29590.5|37
1588305300000|2020-05-01 03:55:00|29637|29592|29653|29613|29656|29613|29637|29592|8
1588305600000|2020-05-01 04:00:00|29649|29610|29650.5|29605.5|29651.5|29610|29649|29604|18
1588305900000|2020-05-01 04:05:00|29651.5|29606.5|29651.5|29606.5|29651.5|29606.5|29651.5|29606.5|1
1588306200000|2020-05-01 04:10:00|29656|29615|29657.5|29622.5|29657.5|29622.5|29656|29615|10
1588306500000|2020-05-01 04:15:00|29658|29623|29659|29621|29670|29635|29655|29620|34
1588306800000|2020-05-01 04:20:00|29660|29620|29659|29614|29661|29620|29659|29614|17
1588307400000|2020-05-01 04:30:00|29658.5|29613.5|29659|29614|29660|29615|29658.5|29613.5|4
1588307700000|2020-05-01 04:35:00|29659.5|29614.5|29659|29614|29659.5|29614.5|29659|29614|2
1588308300000|2020-05-01 04:45:00|29658|29613|29651|29610|29658|29613|29651|29607|11
1588308600000|2020-05-01 04:50:00|29646|29611|29647.5|29612.5|29649|29614|29646|29607|24
1588308900000|2020-05-01 04:55:00|29648|29613|29648|29613|29648|29613|29648|29613|1
1588309500000|2020-05-01 05:05:00|29648.5|29613.5|29649|29614|29649|29614|29648.5|29613.5|2
1588309800000|2020-05-01 05:10:00|29649.5|29614.5|29652|29615|29653|29618|29649.5|29614.5|11
1588310700000|2020-05-01 05:25:00|29649|29611|29649|29614|29649.5|29614.5|29647.5|29611|10
1588311300000|2020-05-01 05:35:00|29649.5|29614.5|29651|29616|29651|29616|29649.5|29614.5|3
1588311600000|2020-05-01 05:40:00|29653|29618|29654|29619|29655.5|29620.5|29653|29618|9
1588311900000|2020-05-01 05:45:00|29656|29622|29670|29632|29677|29634|29656|29622|18
1588312200000|2020-05-01 05:50:00|29679|29641|29678|29633|29679|29641|29676|29633|11
1588312500000|2020-05-01 05:55:00|29677.5|29632.5|29687|29652|29689|29653|29673|29632.5|39
1588312800000|2020-05-01 06:00:00|29691|29654|29686|29650|29694|29654|29680|29635|30
1588313100000|2020-05-01 06:05:00|29680.5|29651|29679|29634|29683.5|29651|29674|29633.5|42
1588313400000|2020-05-01 06:10:00|29678|29633|29671.5|29626.5|29678|29633|29670.5|29625.5|20
1588313700000|2020-05-01 06:15:00|29672|29627|29670.5|29625.5|29673.5|29628.5|29669|29624|14
1588314000000|2020-05-01 06:20:00|29669.5|29624.5|29675.5|29640.5|29677|29640.5|29667.5|29622.5|19
1588314300000|2020-05-01 06:25:00|29676|29641|29677.5|29642.5|29689.5|29654.5|29675.5|29640.5|39
1588314600000|2020-05-01 06:30:00|29678|29643|29679|29634|29683|29643|29678|29633|21
1588314900000|2020-05-01 06:35:00|29678|29635|29668.5|29623.5|29678|29635|29668.5|29623.5|34
1588315200000|2020-05-01 06:40:00|29669|29624|29673.5|29628.5|29673.5|29628.5|29669|29624|8
1588315500000|2020-05-01 06:45:00|29673|29628|29673.5|29628.5|29673.5|29628.5|29673|29628|2
1588315800000|2020-05-01 06:50:00|29673|29628|29683|29638|29685|29650|29672.5|29627.5|12
1588316100000|2020-05-01 06:55:00|29684|29639|29707|29663|29708|29663|29684|29639|13
1588316400000|2020-05-01 07:00:00|29705|29662|29701|29663|29705|29663|29701|29662|6
1588316700000|2020-05-01 07:05:00|29700|29662|29697.5|29662.5|29700|29663|29697.5|29662|5
1588317000000|2020-05-01 07:10:00|29695.5|29660.5|29697.5|29662.5|29698|29663|29693.5|29658.5|23
1588317300000|2020-05-01 07:15:00|29700.5|29665.5|29704|29663|29704|29665.5|29700|29663|14
1588317600000|2020-05-01 07:20:00|29705|29665.5|29710|29669|29712.5|29669|29705|29665.5|13
1588317900000|2020-05-01 07:25:00|29709|29670|29710.5|29675.5|29713.5|29678.5|29708|29670|23
1588318200000|2020-05-01 07:30:00|29713.5|29678.5|29712|29677|29717|29684|29704|29669|8
1588318500000|2020-05-01 07:35:00|29711|29675|29712|29668|29712|29675|29707|29668|6
1588318800000|2020-05-01 07:40:00|29713|29670|29713|29670|29713|29670|29713|29670|1
1588319400000|2020-05-01 07:50:00|29710|29668|29710|29668|29710|29668|29710|29668|2
1588319700000|2020-05-01 07:55:00|29708|29667|29708|29665|29708|29668|29702|29663|5
1588320000000|2020-05-01 08:00:00|29702|29662|29701|29665.5|29702|29665.5|29701|29661|12
1588320300000|2020-05-01 08:05:00|29699.8|29664.8|29704.5|29665.5|29704.5|29665.5|29699.8|29664.8|2
1588320900000|2020-05-01 08:15:00|29701.7|29664|29704.5|29665.5|29704.5|29665.5|29701|29664|4
1588321200000|2020-05-01 08:20:00|29704|29664|29702.5|29657.5|29704.7|29664|29701.7|29657.5|6
1588321500000|2020-05-01 08:25:00|29702.3|29657.3|29675.5|29631|29702.5|29657.5|29675.5|29630.9|6
1588321800000|2020-05-01 08:30:00||29632||29632||29632||29632|1
1588322400000|2020-05-01 08:40:00|29676.4|29631.4|29682.5|29637.5|29682.5|29637.5|29672|29631|6
1588322700000|2020-05-01 08:45:00|29679|29640.5|29674.5|29635.5|29679|29640.5|29674.5|29635.5|2
1588323300000|2020-05-01 08:55:00|29671.7|29634|29671.7|29634|29671.7|29634|29671.7|29634|1
1588323600000|2020-05-01 09:00:00|29674.5|29635.5|29674.5|29635.5|29674.5|29635.5|29674.5|29635.5|1
1588323900000|2020-05-01 09:05:00|29672.5|29627.5|29672.5|29627.5|29672.5|29627.5|29672.5|29627.5|1
1588325100000|2020-05-01 09:25:00|29670.8|29625.8|29667.5|29622.5|29670.8|29625.8|29667.5|29622.5|2
1588325400000|2020-05-01 09:30:00|29669|29626|29680|29644.4|29680|29644.4|29667.5|29622.5|9
1588325700000|2020-05-01 09:35:00|29677.5|29632.5|29679|29636|29679|29636|29676.5|29632.5|3
1588326600000|2020-05-01 09:50:00|29674.9|29634|29679|29636|29680.4|29638|29674.5|29634|6
1588327800000|2020-05-01 10:10:00|29677|29638|29674.5|29635.5|29677|29638|29674.5|29635.5|2
1588328400000|2020-05-01 10:20:00|29671.7|29634|29674.5|29635.5|29674.5|29635.5|29671.7|29634|2
1588328700000|2020-05-01 10:25:00|29671.7|29634|29674.5|29635.5|29674.5|29635.5|29671.7|29634|2
1588329000000|2020-05-01 10:30:00|29672.5|29637.5|29670|29635|29672.5|29637.5|29668.6|29633.6|10
1588329300000|2020-05-01 10:35:00|29669|29626|29669|29626|29669|29626|29669|29626|1
1588329600000|2020-05-01 10:40:00|29667|29628|29669|29630.5|29669|29630.5|29667|29628|2
1588329900000|2020-05-01 10:45:00|29667.5|29632.5|29674|29635.5|29674|29635.5|29667.5|29632.5|4
1588330500000|2020-05-01 10:55:00||29638.3||29635.5||29638.3||29635.5|2
1588330800000|2020-05-01 11:00:00|29674.5|29637.5|29684|29641|29684|29641|29672.5|29637.5|7
1588331100000|2020-05-01 11:05:00|29685|29640|29679|29636|29685|29640|29679|29636|3
1588331400000|2020-05-01 11:10:00|29675.3|29639.7|29679|29636|29682|29644.4|29672.5|29635.5|11
1588331700000|2020-05-01 11:15:00|29680.7|29637.7|29665|29630|29680.7|29637.7|29665|29630|7
1588332000000|2020-05-01 11:20:00|29666.4|29631.4|29665.6|29630|29679|29636|29665|29629.6|18
1588332300000|2020-05-01 11:25:00|29666.4|29631.4|29670|29635|29670|29635|29665|29630|12
1588332600000|2020-05-01 11:30:00|29671|29636|29675|29639.4|29675|29639.4|29671|29636|2
1588332900000|2020-05-01 11:35:00|29674|29631|29674.5|29635.5|29674.5|29635.5|29672|29631|4
1588333200000|2020-05-01 11:40:00|29672.5|29637.5|29675|29640|29675|29640|29672.5|29637.5|2
1588333800000|2020-05-01 11:50:00|29677|29638|29674.5|29635.5|29677|29638|29674.5|29635.5|2
1588334100000|2020-05-01 11:55:00|29676.5|29633.5|29674.5|29635.5|29676.5|29635.5|29672|29631|4
1588334400000|2020-05-01 12:00:00|29672.5|29637.5|29669.5|29630.5|29672.5|29637.5|29669.5|29630.5|7
1588335300000|2020-05-01 12:15:00|29675|29639.4|29675|29639.4|29675|29639.4|29675|29639.4|1
1588335600000|2020-05-01 12:20:00|29680|29644.8|29679.5|29640.5|29680|29644.8|29679.5|29640.5|2
1588335900000|2020-05-01 12:25:00||29642||29640.5||29642||29640.5|2
1588336200000|2020-05-01 12:30:00|29685|29649.5|29685.6|29650|29697.5|29652.5|29682|29645.2|18
1588336500000|2020-05-01 12:35:00|29688|29646.3|29684|29641|29688|29646.3|29684|29641|2
1588336800000|2020-05-01 12:40:00|29682|29643|29678.6|29643.6|29686|29645.5|29678.6|29641|12
1588337100000|2020-05-01 12:45:00|29680|29645|29680|29645|29680|29645|29680|29645|1
1588337700000|2020-05-01 12:55:00|29684.5|29645.5|29700|29655|29700|29655|29684.5|29644|3
1588338000000|2020-05-01 13:00:00|29691.5|29653.4|29687.5|29652.5|29691.5|29653.4|29687.5|29651|3
1588338300000|2020-05-01 13:05:00|29690|29655|29686.6|29651.6|29690|29655|29679.3|29644.3|8
1588338600000|2020-05-01 13:10:00|29688.1|29649.9|29682.3|29647.3|29688.1|29649.9|29674.3|29639.3|14
1588338900000|2020-05-01 13:15:00|29678.6|29643.6|29686.4|29651.4|29688.9|29653.9|29676.1|29641.1|15
1588339200000|2020-05-01 13:20:00|29681.4|29646.4|29686.4|29651.4|29686.4|29651.4|29679.1|29644.1|5
1588339500000|2020-05-01 13:25:00|29683.9|29648.9|29683.9|29648.9|29683.9|29648.9|29683.9|29648.9|1
1588339800000|2020-05-01 13:30:00|29686.4|29651.4|29686.4|29651.4|29686.4|29651.4|29686.4|29651.4|1
1588340400000|2020-05-01 13:40:00|29688.8|29653.8|29687.5|29652.5|29694.7|29659.7|29687.3|29649.5|13
1588341000000|2020-05-01 13:50:00|29690|29655|29690|29655|29690|29655|29680.1|29645.1|5
1588341300000|2020-05-01 13:55:00|29691|29656|29697.5|29652.5|29699.5|29661.5|29691|29652.5|8
1588341600000|2020-05-01 14:00:00|29694.1|29656|29691|29656|29694.6|29659.6|29690|29655|9
1588341900000|2020-05-01 14:05:00|29690|29655|29690|29655|29690|29655|29690|29655|1
1588342500000|2020-05-01 14:15:00|29691.5|29656.5|29707.5|29672.5|29713.5|29678.5|29691.5|29656.5|19
1588343100000|2020-05-01 14:25:00|29711.3|29676.3|29707.5|29672.5|29711.3|29676.3|29707.5|29672.5|3
1588343400000|2020-05-01 14:30:00|29707.8|29672.8|29707.8|29672.8|29707.8|29672.8|29707.8|29672.8|1
1588343700000|2020-05-01 14:35:00|29709.8|29674.8|29702.8|29667.8|29709.8|29674.8|29697.3|29662.3|28
1588344000000|2020-05-01 14:40:00|29703.9|29668.9|29703.7|29668.7|29703.9|29668.9|29703.7|29668.7|2
1588344300000|2020-05-01 14:45:00|29704.5|29669.5|29706.2|29671.2|29706.2|29671.2|29703.7|29668.7|4
1588344600000|2020-05-01 14:50:00|29713|29678|29711.8|29676.8|29715|29680|29706.2|29671.2|14
1588344900000|2020-05-01 14:55:00|29713.7|29678.7|29711.2|29676.2|29713.7|29678.7|29709.9|29674.9|4
1588345200000|2020-05-01 15:00:00|29710.9|29675.9|29710.9|29675.9|29710.9|29675.9|29710.9|29675.9|1
1588345500000|2020-05-01 15:05:00|29711.2|29676.2|29713.7|29678.7|29713.7|29678.7|29711.2|29676.2|2
1588346100000|2020-05-01 15:15:00|29706.4|29671.4|29713.7|29678.7|29713.7|29678.7|29706.4|29671.4|4
1588346700000|2020-05-01 15:25:00|29716.2|29681.2|29716.2|29681.2|29717.5|29682.5|29716.2|29681.2|3
1588347000000|2020-05-01 15:30:00|29714.9|29679.9|29713.7|29678.7|29717.5|29682.5|29713.7|29678.7|4
1588347300000|2020-05-01 15:35:00|29716.2|29681.2|29716.2|29681.2|29716.2|29681.2|29713.7|29678.7|3
1588347600000|2020-05-01 15:40:00|29713.7|29678.7|29713.3|29678.3|29726.5|29691|29713.3|29678.3|32
1588347900000|2020-05-01 15:45:00|29714.3|29679.3|29713.3|29678.3|29714.3|29679.3|29713.3|29678.3|3
1588348200000|2020-05-01 15:50:00|29712.8|29677.8|29716.3|29681.3|29721.5|29684.2|29712.8|29677.8|12
1588348500000|2020-05-01 15:55:00|29721.2|29686.2|29721.3|29686.3|29725|29690|29715.5|29680.5|14
1588348800000|2020-05-01 16:00:00|29725|29690|29739.5|29704.5|29739.5|29704.5|29725|29690|4
1588349100000|2020-05-01 16:05:00|29737.5|29702.5|29737.5|29702.5|29737.5|29702.5|29737.5|29702.5|1
1588349400000|2020-05-01 16:10:00|29735|29700|29733.7|29698.7|29737.5|29702.5|29733.7|29698.7|6
1588349700000|2020-05-01 16:15:00|29735|29700|29735|29700|29735|29700|29735|29700|1
1588350000000|2020-05-01 16:20:00|29736.3|29701.3|29735|29700|29736.3|29701.3|29735|29700|2
1588350600000|2020-05-01 16:30:00|29737.5|29702.5|29742.5|29707.5|29742.5|29707.5|29737.5|29702.5|4
1588350900000|2020-05-01 16:35:00|29740|29705|29740|29705|29740|29705|29740|29705|1
1588351500000|2020-05-01 16:45:00|29742.5|29707.5|29745|29710|29745|29710|29742.5|29707.5|4
1588352100000|2020-05-01 16:55:00|29740|29705|29740|29705|29744.8|29709.8|29740|29705|3
1588352400000|2020-05-01 17:00:00|29745|29710|29745|29710|29745|29710|29745|29710|1
1588353000000|2020-05-01 17:10:00|29742.5|29707.5|29742.5|29707.5|29742.5|29707.5|29741.1|29706.1|3
1588353600000|2020-05-01 17:20:00|29740|29705|29740.4|29705.4|29740.4|29705.4|29740|29705|2
1588353900000|2020-05-01 17:25:00|29736.7|29701.7|29742.9|29707.9|29742.9|29707.9|29736.7|29701.7|3
1588354500000|2020-05-01 17:35:00|29737.9|29702.9|29742.6|29707.6|29742.6|29707.6|29737.9|29702.9|2
1588355400000|2020-05-01 17:50:00|29742.5|29707.5|29740.4|29705.4|29742.5|29707.5|29740.4|29705.4|2
1588355700000|2020-05-01 17:55:00|29739.1|29704.1|29742.9|29707.9|29742.9|29707.9|29739.1|29704.1|4
1588356000000|2020-05-01 18:00:00|29740.5|29705.5|29740.5|29705.5|29740.5|29705.5|29740.5|29705.5|1
1588356900000|2020-05-01 18:15:00|29744|29705|29755|29710|29759|29714|29744|29705|12
1588359300000|2020-05-01 18:55:00|29752.5|29707.5|29752.5|29707.5|29752.5|29707.5|29752.5|29707.5|1
1588359600000|2020-05-01 19:00:00|29748|29703|29746|29704|29755|29710|29746|29702.5|7
1588361700000|2020-05-01 19:35:00|29749.5|29707.4|29754.5|29715.5|29754.5|29715.5|29749.5|29707.4|3
1588362000000|2020-05-01 19:40:00|29760|29725|29760|29725|29760|29732.5|29752.5|29725|5
1588362300000|2020-05-01 19:45:00|29752.5|29732.5|29760|29725|29760|29732.5|29752.5|29724.5|6
1588362600000|2020-05-01 19:50:00|29759.5|29724.5|29759.5|29724.5|29759.5|29724.5|29759.5|29724.5|1
1588559400000|2020-05-04 02:30:00|29668.8|29648.8|29673|29653|29685.5|29665.5|29668.3|29648.3|26
1588559700000|2020-05-04 02:35:00|29673.5|29653.5|29672|29652|29674|29654|29670.5|29650.5|9
1588560000000|2020-05-04 02:40:00|29672.5|29652.5|29679.5|29659.5|29681|29661|29672.5|29652.5|26
1588560300000|2020-05-04 02:45:00|29679|29659|29669.8|29634.8|29679.5|29659.5|29668.5|29633.5|31
1588560600000|2020-05-04 02:50:00|29670.3|29635.3|29652|29632|29670.3|29642|29643.3|29616.3|39
1588560900000|2020-05-04 02:55:00|29651.3|29631.3|29656|29636|29657|29637|29650.8|29630.8|29
1588561200000|2020-05-04 03:00:00|29655.5|29635.5|29648.5|29628.5|29655.5|29635.5|29642.5|29622.5|39
1588561500000|2020-05-04 03:05:00|29648|29628|29642|29622|29648|29628|29640.3|29620.3|18
1588561800000|2020-05-04 03:10:00|29642.5|29622.5|29638|29618|29643|29623|29632|29612|27
1588562100000|2020-05-04 03:15:00|29638.5|29618.5|29637|29617|29646.8|29622.5|29627.5|29607.5|38
1588562400000|2020-05-04 03:20:00|29637.8|29617.8|29635|29615|29642.5|29619|29633|29605.5|20
1588562700000|2020-05-04 03:25:00|29634.5|29614.5|29634|29614|29634.5|29614.5|29628|29608|20
1588563000000|2020-05-04 03:30:00|29634.5|29614.5|29640.5|29605.5|29640.5|29614.5|29629|29603.5|21
1588563300000|2020-05-04 03:35:00|29640|29605|29631|29611|29640.5|29611|29631|29600|26
1588563600000|2020-05-04 03:40:00|29635.5|29600.5|29617.5|29597.5|29635.5|29600.5|29617.5|29588.5|19
1588563900000|2020-05-04 03:45:00|29618|29598|29616.5|29581.5|29623|29598|29597.5|29577.5|44
1588564200000|2020-05-04 03:50:00|29616|29581|29613.5|29578.5|29619.5|29584.5|29600.5|29565.5|24
1588564500000|2020-05-04 03:55:00|29613|29578|29605.5|29585.5|29614|29585.5|29605|29577|10
1588564800000|2020-05-04 04:00:00|29605|29585|29591.5|29571.5|29605|29585|29586.5|29560.5|31
1588565100000|2020-05-04 04:05:00|29593|29573|29614|29579|29616|29581|29592|29568.5|40
1588565400000|2020-05-04 04:10:00|29613.5|29578.5|29618.5|29583.5|29619|29584|29613|29578|16
1588565700000|2020-05-04 04:15:00|29619|29584|29618|29583|29619.5|29584.5|29616|29581|15
1588566000000|2020-05-04 04:20:00|29618.8|29583.8|29621.5|29586.5|29621.5|29586.5|29618|29583|26
1588566300000|2020-05-04 04:25:00|29620.5|29585.5|29620.5|29585.5|29621.5|29586.5|29620.5|29585.5|14
1588566600000|2020-05-04 04:30:00|29621|29586|29617|29597|29621|29597.5|29614|29586|18
1588566900000|2020-05-04 04:35:00|29617.5|29597.5|29610|29590|29626.5|29601|29610|29585.5|25
1588567200000|2020-05-04 04:40:00|29611|29591|29618.5|29598.5|29623.5|29598.5|29611|29586|28
1588567500000|2020-05-04 04:45:00|29617.5|29597.5|29612|29592|29617.5|29597.5|29612|29592|10
1588567800000|2020-05-04 04:50:00|29612.3|29592.3|29612.5|29592.5|29612.5|29592.5|29612.3|29592.3|2
1588568100000|2020-05-04 04:55:00|29615|29595|29615|29595|29615|29595|29615|29595|1
1588568400000|2020-05-04 05:00:00|29614.5|29594.5|29615|29595|29615|29595|29614.5|29594.5|2
1588569300000|2020-05-04 05:15:00|29612.8|29592.8|29615|29595|29615|29595|29612.8|29592.8|3
1588569600000|2020-05-04 05:20:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1588569900000|2020-05-04 05:25:00|29616|29596|29615|29595|29616|29596|29612.8|29592.8|11
1588570200000|2020-05-04 05:30:00|29614.5|29594.5|29617|29597|29617|29597|29614.5|29594.5|2
1588570500000|2020-05-04 05:35:00|29617.2|29597.2|29617.5|29597.5|29619.1|29599.1|29617.2|29597.2|3
1588570800000|2020-05-04 05:40:00|29619.4|29599.4|29620|29600|29621.5|29601.5|29617.5|29597.5|9
1588571100000|2020-05-04 05:45:00|29620.5|29600.5|29620.2|29600.2|29623.4|29603.4|29620|29600|5
1588571400000|2020-05-04 05:50:00|29622.5|29602.5|29627.5|29607.5|29628.2|29608.2|29620|29600|13
1588571700000|2020-05-04 05:55:00|29631|29611|29630|29610|29646.5|29619|29626|29606|20
1588572000000|2020-05-04 06:00:00|29629.5|29609.5|29642.2|29622.2|29645.5|29622.2|29629.5|29602.5|26
1588572300000|2020-05-04 06:05:00|29642.3|29622.3|29647.2|29627.2|29647.8|29627.8|29642.3|29622.3|19
1588572600000|2020-05-04 06:10:00|29645|29625|29645|29625|29647.8|29627.8|29638.6|29618.6|47
1588572900000|2020-05-04 06:15:00|29645.5|29625.5|29642.8|29622.8|29653.6|29633.6|29642.8|29622.8|35
1588573200000|2020-05-04 06:20:00|29640.5|29620.5|29643.8|29623.8|29647.2|29627.2|29640|29620|21
1588573500000|2020-05-04 06:25:00|29644|29624|29638|29618|29644.8|29624.8|29635.8|29615.8|19
1588573800000|2020-05-04 06:30:00|29637.5|29617.5|29617.9|29597.9|29637.5|29617.5|29615.7|29595.7|40
1588574100000|2020-05-04 06:35:00|29617.2|29597.2|29600.7|29580.7|29617.2|29597.2|29590.5|29568.5|39
1588574400000|2020-05-04 06:40:00|29601.7|29581.7|29599|29579|29606.9|29586.9|29597.2|29577.2|22
1588574700000|2020-05-04 06:45:00|29599.5|29579.5|29597.5|29577.5|29601.7|29581.7|29597.5|29577.5|12
1588575000000|2020-05-04 06:50:00|29595.8|29575.8|29600.8|29580.8|29600.8|29580.8|29595.8|29575.8|14
1588575300000|2020-05-04 06:55:00|29600|29580|29599|29579|29602.1|29582.1|29597.5|29577.5|17
1588575600000|2020-05-04 07:00:00|29599.5|29579.5|29611.1|29591.1|29616.5|29596.5|29599.5|29579.5|36
1588575900000|2020-05-04 07:05:00|29608.4|29588.4|29604.3|29584.3|29610.3|29590.3|29604.2|29584.2|23
1588576200000|2020-05-04 07:10:00|29605.5|29585.5|29595.5|29575.5|29610.5|29590.5|29595.5|29575.5|33
1588576500000|2020-05-04 07:15:00|29596.2|29576.2|29595.5|29575.5|29597|29577|29592|29572|19
1588576800000|2020-05-04 07:20:00|29595|29575|29608.5|29588.5|29609.5|29589.5|29595|29575|21
1588577100000|2020-05-04 07:25:00|29608|29588|29612.5|29592.5|29613.5|29593.5|29608|29588|26
1588577400000|2020-05-04 07:30:00|29614|29594|29607.5|29587.5|29616.5|29596.5|29607.5|29587.5|16
1588577700000|2020-05-04 07:35:00|29609|29589|29610|29590|29615|29595|29607.5|29587.5|16
1588578000000|2020-05-04 07:40:00|29609.9|29589.9|29610|29590|29625.1|29597.5|29609.9|29582.5|21
1588578300000|2020-05-04 07:45:00|29610.6|29590.6|29610|29575|29611|29590.6|29601.5|29570.6|16
1588578600000|2020-05-04 07:50:00|29603.1|29583.1|29607.8|29572.8|29612.5|29585|29597.5|29565|22
1588578900000|2020-05-04 07:55:00|29605|29570|29607.5|29572.5|29607.5|29578.1|29597.5|29567.5|8
1588579200000|2020-05-04 08:00:00|29608|29573|29593.3|29573.3|29608|29577.4|29592.8|29568.1|21
1588579500000|2020-05-04 08:05:00|29589.8|29569.8|29588.8|29568.8|29592.3|29572.3|29588.3|29568.3|22
1588579800000|2020-05-04 08:10:00|29585.8|29565.8|29598|29578|29598|29578|29584.4|29564.4|32
1588580100000|2020-05-04 08:15:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1588580400000|2020-05-04 08:20:00|29598|29578|29600|29580|29603|29583|29598|29578|14
1588580700000|2020-05-04 08:25:00|29603|29583|29603|29583|29603|29583|29600|29580|4
1588581000000|2020-05-04 08:30:00|29604.5|29584.5|29605|29585|29605|29585|29604.5|29584.5|2
1588581300000|2020-05-04 08:35:00|29602.5|29582.5|29605.5|29585.5|29605.5|29585.5|29602.5|29582.5|3
1588581600000|2020-05-04 08:40:00|29605|29585|29603|29583|29605|29585|29600|29580|4
1588581900000|2020-05-04 08:45:00|29600|29580|29593|29573|29603|29583|29593|29573|23
1588582200000|2020-05-04 08:50:00|29594.5|29574.5|29593|29573|29598|29578|29593|29573|9
1588582500000|2020-05-04 08:55:00|29588|29568|29579|29559|29590|29570|29579|29559|14
1588582800000|2020-05-04 09:00:00|29577|29557|29577|29557|29580.5|29560.5|29570.8|29550.8|12
1588583100000|2020-05-04 09:05:00|29580.8|29560.8|29584|29564|29587|29567|29580.8|29560.8|7
1588583700000|2020-05-04 09:15:00|29582.8|29562.8|29589|29569|29589.5|29569.5|29579|29559|12
1588584000000|2020-05-04 09:20:00|29592|29572|29596.5|29576.5|29599|29579|29592|29572|6
1588584300000|2020-05-04 09:25:00|29599|29579|29599|29579|29604.5|29584.5|29599|29579|7
1588584600000|2020-05-04 09:30:00|29607|29587|29602|29582|29607|29587|29601.5|29581.5|8
1588585200000|2020-05-04 09:40:00|29599.3|29579.3|29602|29582|29604|29584|29599.3|29579.3|11
1588585500000|2020-05-04 09:45:00|29599.3|29579.3|29602|29582|29602|29582|29599.3|29579.3|4
1588585800000|2020-05-04 09:50:00|29599.3|29579.3|29599.3|29579.3|29602|29582|29599.3|29579.3|6
1588586100000|2020-05-04 09:55:00|29600|29580|29591.5|29571.5|29600|29580|29591.5|29571.5|7
1588586400000|2020-05-04 10:00:00|29593.5|29573.5|29604|29584|29604.5|29584.5|29593.5|29573.5|8
1588586700000|2020-05-04 10:05:00|29602|29582|29605|29585|29605|29585|29602|29582|3
1588587000000|2020-05-04 10:10:00|29603|29583|29603|29583|29603|29583|29603|29583|1
1588587300000|2020-05-04 10:15:00|29605|29585|29612.5|29592.5|29612.5|29592.5|29605|29585|5
1588587600000|2020-05-04 10:20:00|29611|29591|29608|29588|29611|29591|29607.5|29587.5|4
1588588200000|2020-05-04 10:30:00|29605|29585|29605|29585|29608|29588|29605|29585|3
1588588500000|2020-05-04 10:35:00|29603|29583|29600|29580|29603|29583|29598|29578|7
1588589100000|2020-05-04 10:45:00|29602|29582|29600|29580|29602|29582|29600|29580|2
1588589400000|2020-05-04 10:50:00|29598|29578|29602.8|29582.8|29603|29583|29598|29578|5
1588589700000|2020-05-04 10:55:00|29603|29583|29603|29583|29603|29583|29603|29583|1
1588590900000|2020-05-04 11:15:00|29605.8|29585.8|29610.5|29590.5|29610.5|29590.5|29603|29583|7
1588591200000|2020-05-04 11:20:00|29610|29590|29610.5|29590.5|29610.5|29590.5|29609.5|29589.5|6
1588591500000|2020-05-04 11:25:00|29612.5|29592.5|29613.3|29593.3|29613.7|29593.7|29612.5|29592.5|3
1588592100000|2020-05-04 11:35:00|29612.5|29592.5|29610.5|29590.5|29612.5|29592.5|29610|29590|5
1588592400000|2020-05-04 11:40:00|29610|29590|29610|29590|29610|29590|29610|29590|1
1588593000000|2020-05-04 11:50:00|29608.9|29588.9|29607|29587|29609.5|29589.5|29602.3|29582.3|12
1588593300000|2020-05-04 11:55:00|29606.9|29586.9|29610|29590|29610|29590|29604.3|29584.3|9
1588593600000|2020-05-04 12:00:00|29606.8|29586.8|29606.8|29586.8|29606.8|29586.8|29606.8|29586.8|1
1588594200000|2020-05-04 12:10:00|29601.3|29581.3|29601|29581|29601.3|29581.3|29601|29581|2
1588594500000|2020-05-04 12:15:00|29600.5|29580.5|29602.3|29582.3|29605.1|29585.1|29600|29580|9
1588594800000|2020-05-04 12:20:00|29603.3|29583.3|29602|29582|29607.5|29587.5|29601.8|29581.8|13
1588595100000|2020-05-04 12:25:00|29603|29583|29602|29567|29607.5|29587.5|29598.1|29564.5|10
1588595400000|2020-05-04 12:30:00|29599.5|29579.5|29600.3|29580.3|29602.3|29582.3|29597|29577|22
1588595700000|2020-05-04 12:35:00|29600.5|29580.5|29598.1|29578.1|29601.5|29581.5|29597|29577|27
1588596000000|2020-05-04 12:40:00|29598.3|29578.3|29607.5|29587.5|29607.8|29587.8|29598.3|29578.3|29
1588596300000|2020-05-04 12:45:00|29608.5|29588.5|29608.1|29588.1|29609|29589|29607.5|29587.5|14
1588596600000|2020-05-04 12:50:00|29609|29589|29622|29602|29622|29602|29609|29589|8
1588596900000|2020-05-04 12:55:00|29621.4|29601.4|29621.8|29601.8|29622.5|29602.5|29619.4|29599.4|16
1588597200000|2020-05-04 13:00:00|29624.3|29604.3|29648.8|29613.8|29649.3|29614.3|29620.5|29600.5|11
1588597500000|2020-05-04 13:05:00|29649.3|29614.3|29650|29615|29653|29618|29627.5|29607.5|22
1588597800000|2020-05-04 13:10:00|29650.5|29615.5|29648|29613|29650.5|29615.5|29647.5|29612.5|5
1588598100000|2020-05-04 13:15:00|29650|29615|29643|29623|29650|29623|29642.5|29614.9|5
1588598700000|2020-05-04 13:25:00|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|1
1588599900000|2020-05-04 13:45:00|29645|29625|29638|29618|29645|29625|29638|29618|3
1588600200000|2020-05-04 13:50:00|29635|29615|29633|29613|29638|29618|29630|29610|15
1588600800000|2020-05-04 14:00:00|29630|29610|29630|29610|29630|29610|29630|29610|1
1588601100000|2020-05-04 14:05:00|29627.3|29607.3|29635.5|29600.5|29635.5|29607.3|29625|29590|9
1588601400000|2020-05-04 14:10:00|29628|29608|29628|29608|29628|29608|29627.5|29607.5|3
1588602000000|2020-05-04 14:20:00|29630|29610|29633|29613|29633|29613|29630|29610|4
1588602300000|2020-05-04 14:25:00|29634.4|29614.4|29635|29615|29635|29615|29634.4|29614.4|2
1588602600000|2020-05-04 14:30:00|29638|29618|29628|29608|29638|29618|29628|29608|7
1588602900000|2020-05-04 14:35:00|29625|29605|29623|29603|29625|29605|29623|29603|2
1588603200000|2020-05-04 14:40:00|29620|29600|29615|29595|29620|29600|29615|29595|2
1588604400000|2020-05-04 15:00:00|29621.8|29601.8|29620|29600|29625.5|29605.5|29615|29595|13
1588604700000|2020-05-04 15:05:00|29622.5|29602.5|29622.5|29602.5|29622.5|29602.5|29622.5|29602.5|1
1588605000000|2020-05-04 15:10:00|29623|29603|29620|29600|29623|29603|29620|29600|2
1588605600000|2020-05-04 15:20:00|29625.5|29605.5|29625|29605|29625.5|29605.5|29620|29600|3
1588605900000|2020-05-04 15:25:00|29618.3|29598.3|29623|29603|29623|29603|29615|29595|6
1588606200000|2020-05-04 15:30:00|29618|29598|29618|29598|29618|29598|29618|29598|1
1588606500000|2020-05-04 15:35:00|29620|29600|29615|29595|29620|29600|29606|29586|9
1588606800000|2020-05-04 15:40:00|29613|29593|29613|29593|29613|29593|29613|29593|1
1588607100000|2020-05-04 15:45:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1588607400000|2020-05-04 15:50:00|29615|29595|29623|29603|29625|29605|29615|29595|11
1588607700000|2020-05-04 15:55:00|29627.9|29607.9|29628|29608|29628|29608|29627.9|29607.9|2
1588608000000|2020-05-04 16:00:00|29632.5|29612.5|29647.5|29612.5|29647.5|29615.7|29632.5|29611.3|4
1588608300000|2020-05-04 16:05:00|29650|29615|29640|29605|29650|29615|29640|29605|12
1588608600000|2020-05-04 16:10:00|29640.5|29605.5|29630|29610|29640.5|29613|29630|29605.5|6
1588608900000|2020-05-04 16:15:00|29627.3|29607.3|29650|29615|29650|29621.2|29625|29605|6
1588609200000|2020-05-04 16:20:00|29649.7|29614.7|29633.5|29598.5|29649.7|29615.5|29625|29597.5|10
1588609500000|2020-05-04 16:25:00|29633|29598|29633|29598|29633|29598|29633|29598|1
1588609800000|2020-05-04 16:30:00|29630.5|29610.5|29630|29610|29630.5|29610.5|29630|29610|4
1588610700000|2020-05-04 16:45:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1588612200000|2020-05-04 17:10:00|29628.6|29608.6|29628|29608|29628.6|29608.6|29628|29608|2
1588614300000|2020-05-04 17:45:00|29635.5|29615.5|29633|29613|29635.5|29615.5|29633|29613|3
1588617900000|2020-05-04 18:45:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1588618200000|2020-05-04 18:50:00|29631.2|29611.2|29632.5|29612.5|29632.5|29612.5|29631.2|29611.2|2
1588619400000|2020-05-04 19:10:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1588620600000|2020-05-04 19:30:00|29628|29593|29628|29593|29628|29593|29627.5|29592.5|3
1588620900000|2020-05-04 19:35:00|29620|29575|29620|29580|29620|29580|29620|29575|2
1588621200000|2020-05-04 19:40:00|29627.5|29592.5|29627.5|29592.5|29628|29593|29627.5|29592.5|3
1588621500000|2020-05-04 19:45:00|29628|29593|29630|29595|29630|29608|29627.5|29593|6
1588621800000|2020-05-04 19:50:00|29633|29598|29625|29605|29637.5|29613|29625|29597.5|7
1588622100000|2020-05-04 19:55:00|29630.5|29610.5|29630|29610|29633|29613|29630|29610|6
1588645800000|2020-05-05 02:30:00|29550|29530|29552|29532|29552|29532|29550|29530|5
1588646100000|2020-05-05 02:35:00|29551.5|29531.5|29557.3|29537.3|29564.3|29544.3|29551.5|29531.5|30
1588646400000|2020-05-05 02:40:00|29556.8|29536.8|29553.5|29533.5|29559.5|29539.5|29552.3|29532.3|15
1588646700000|2020-05-05 02:45:00|29554|29534|29559|29539|29559|29539|29554|29534|5
1588647000000|2020-05-05 02:50:00|29560.3|29540.3|29573.2|29553.2|29577.5|29557.5|29560|29540|33
1588647300000|2020-05-05 02:55:00|29572.5|29552.5|29567.5|29547.5|29573|29553|29567.5|29547.5|15
1588647600000|2020-05-05 03:00:00|29565|29545|29559|29539|29565.5|29545.5|29550.5|29530.5|40
1588647900000|2020-05-05 03:05:00|29557.3|29537.3|29550|29530|29559.5|29539.5|29549|29529|26
1588648200000|2020-05-05 03:10:00|29550.4|29530.4|29553.5|29533.5|29554.4|29534.4|29550|29530|6
1588648500000|2020-05-05 03:15:00|29558.5|29538.5|29547.3|29527.3|29558.5|29538.5|29547.3|29527.3|29
1588648800000|2020-05-05 03:20:00|29547.8|29527.8|29552.3|29532.3|29552.5|29532.5|29547.8|29527.8|9
1588649100000|2020-05-05 03:25:00|29552.5|29532.5|29552.5|29532.5|29553.7|29533.7|29552.5|29532.5|3
1588649400000|2020-05-05 03:30:00|29552.3|29532.3|29550|29530|29552.5|29532.5|29550|29530|5
1588649700000|2020-05-05 03:35:00|29549|29529|29545|29525|29549|29529|29542.8|29522.8|24
1588650000000|2020-05-05 03:40:00|29545.3|29525.3|29544|29524|29545.3|29525.3|29544|29524|3
1588650300000|2020-05-05 03:45:00|29544.5|29524.5|29550|29530|29551|29531|29544.5|29524.5|10
1588650600000|2020-05-05 03:50:00|29550.5|29530.5|29551.5|29531.5|29552|29532|29544.8|29524.8|13
1588650900000|2020-05-05 03:55:00|29552|29532|29549|29529|29554.2|29534.2|29549|29529|15
1588651200000|2020-05-05 04:00:00|29550|29530|29550|29530|29550|29530|29550|29530|1
1588651500000|2020-05-05 04:05:00|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|29547.8|29527.8|1
1588651800000|2020-05-05 04:10:00|29548.6|29528.6|29548.6|29528.6|29548.6|29528.6|29548.6|29528.6|1
1588652100000|2020-05-05 04:15:00|29547.5|29527.5|29552.1|29532.1|29552.1|29532.1|29547.5|29527.5|10
1588652400000|2020-05-05 04:20:00|29552.5|29532.5|29552.5|29532.5|29552.5|29532.5|29552.5|29532.5|1
1588652700000|2020-05-05 04:25:00|29557.2|29537.2|29558.3|29538.3|29558.3|29538.3|29555.6|29535.6|5
1588653000000|2020-05-05 04:30:00|29564.5|29544.5|29562.8|29542.8|29567.5|29547.5|29562.5|29542.5|31
1588653300000|2020-05-05 04:35:00|29564|29544|29564.5|29544.5|29565|29545|29564|29544|6
1588653600000|2020-05-05 04:40:00|29565|29545|29565|29545|29566.9|29546.9|29565|29545|5
1588653900000|2020-05-05 04:45:00|29565.5|29545.5|29567|29547|29567.2|29547.2|29565.5|29545.5|3
1588654200000|2020-05-05 04:50:00|29568.1|29548.1|29563.6|29543.6|29568.1|29548.1|29563.6|29543.6|3
1588654500000|2020-05-05 04:55:00|29563.1|29543.1|29562.2|29542.2|29563.1|29543.1|29560|29540|5
1588654800000|2020-05-05 05:00:00|29560|29540|29560|29540|29560|29540|29552.8|29532.8|11
1588655100000|2020-05-05 05:05:00|29557.8|29537.8|29552.5|29532.5|29557.8|29537.8|29552.5|29532.5|12
1588655400000|2020-05-05 05:10:00|29554.5|29534.5|29555|29535|29555|29535|29554.5|29534.5|2
1588656000000|2020-05-05 05:20:00|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|29554.5|29534.5|1
1588656600000|2020-05-05 05:30:00|29555|29535|29555|29535|29555|29535|29555|29535|1
1588657200000|2020-05-05 05:40:00|29556|29536|29555.5|29535.5|29557|29537|29555|29535|9
1588658100000|2020-05-05 05:55:00|29555|29535|29542.8|29522.8|29555|29535|29540|29520|30
1588658400000|2020-05-05 06:00:00|29542.5|29522.5|29534.7|29514.7|29552.2|29532.2|29534.7|29514.7|24
1588658700000|2020-05-05 06:05:00|29535|29515|29527.8|29507.8|29535.8|29515.8|29523.5|29503.5|54
1588659000000|2020-05-05 06:10:00|29529.2|29509.2|29527.5|29507.5|29529.2|29509.2|29527.5|29507.5|3
1588659300000|2020-05-05 06:15:00|29527.3|29507.3|29526|29506|29530|29510|29523.1|29503.1|12
1588659600000|2020-05-05 06:20:00|29526.5|29506.5|29526.5|29506.5|29526.5|29506.5|29525|29505|7
1588659900000|2020-05-05 06:25:00|29521|29501|29526.5|29506.5|29526.5|29506.5|29521|29501|6
1588660200000|2020-05-05 06:30:00|29526.8|29506.8|29542.3|29522.3|29551.3|29531.3|29526.2|29506.2|51
1588660500000|2020-05-05 06:35:00|29540.5|29520.5|29541.8|29521.8|29542.3|29522.3|29539.3|29519.3|8
1588660800000|2020-05-05 06:40:00|29541.3|29521.3|29542.5|29522.5|29549|29529|29539|29519|21
1588661100000|2020-05-05 06:45:00|29543|29523|29536.5|29516.5|29543|29523|29536.5|29516.5|18
1588661400000|2020-05-05 06:50:00|29537.5|29517.5|29534|29514|29538.5|29518.5|29530|29510|15
1588661700000|2020-05-05 06:55:00|29534.5|29514.5|29550|29530|29550|29530|29533.3|29513.3|34
1588662000000|2020-05-05 07:00:00|29551.5|29531.5|29555|29535|29555.5|29535.5|29549|29529|14
1588662300000|2020-05-05 07:05:00|29554.5|29534.5|29562.5|29542.5|29565|29545|29554|29534|33
1588662600000|2020-05-05 07:10:00|29562|29542|29566|29546|29569|29549|29562|29542|26
1588662900000|2020-05-05 07:15:00|29565.5|29545.5|29558.5|29538.5|29565.5|29545.5|29558.5|29538.5|22
1588663200000|2020-05-05 07:20:00|29557.5|29537.5|29560.5|29540.5|29560.5|29540.5|29555|29535|17
1588663500000|2020-05-05 07:25:00|29561|29541|29567|29547|29567|29547|29553.5|29533.5|21
1588663800000|2020-05-05 07:30:00|29566|29546|29560|29540|29576|29556|29560|29540|10
1588664100000|2020-05-05 07:35:00|29562.5|29542.5|29560|29540|29562.5|29542.5|29557.5|29537.5|17
1588664400000|2020-05-05 07:40:00|29562.5|29542.5|29562.5|29542.5|29562.5|29542.5|29559.5|29539.5|7
1588664700000|2020-05-05 07:45:00|29567|29547|29565.7|29545.7|29567.5|29547.5|29565|29545|11
1588665000000|2020-05-05 07:50:00|29565|29545|29570|29550|29581.8|29550|29565|29540|11
1588665300000|2020-05-05 07:55:00|29572.5|29552.5|29572.5|29552.5|29575|29555|29570.7|29550.7|6
1588665600000|2020-05-05 08:00:00|29573|29553|29570|29550|29584.5|29564.5|29570|29550|26
1588665900000|2020-05-05 08:05:00|29567.9|29547.9|29560.5|29540.5|29570.5|29550.5|29560|29540|12
1588666200000|2020-05-05 08:10:00|29560|29540|29548|29528|29560|29540|29548|29528|13
1588666500000|2020-05-05 08:15:00|29550|29530|29563|29543|29563|29543|29550|29530|15
1588666800000|2020-05-05 08:20:00|29560.5|29540.5|29557.5|29537.5|29560.5|29540.5|29557.5|29537.5|4
1588667100000|2020-05-05 08:25:00|29560|29540|29563|29543|29565|29545|29560|29540|6
1588667400000|2020-05-05 08:30:00|29564.5|29544.5|29583|29548|29583.8|29548.8|29564.5|29543.9|17
1588667700000|2020-05-05 08:35:00|29582.5|29547.5|29580.5|29560.5|29582.5|29562.5|29579.3|29547.5|7
1588668000000|2020-05-05 08:40:00|29580|29560|29597.8|29577.8|29598|29578|29575.5|29555.5|29
1588668300000|2020-05-05 08:45:00|29598|29578|29602.5|29582.5|29614.8|29585.5|29595.5|29575.5|27
1588668600000|2020-05-05 08:50:00|29600.5|29580.5|29625|29605|29628.8|29605|29598.8|29570|34
1588668900000|2020-05-05 08:55:00|29625.5|29605.5|29645.5|29625.5|29648.8|29628|29622.5|29602.5|36
1588669200000|2020-05-05 09:00:00|29642.3|29622.3|29630.5|29610.5|29645.5|29625.5|29625|29600|38
1588669500000|2020-05-05 09:05:00|29630|29610|29632.5|29612.5|29638|29618|29627.5|29607.5|9
1588669800000|2020-05-05 09:10:00|29630.5|29610.5|29623|29603|29635|29615|29623|29603|8
1588670100000|2020-05-05 09:15:00|29627.5|29607.5|29630|29610|29638|29618|29625|29605|31
1588670400000|2020-05-05 09:20:00|29628|29608|29630.2|29610.2|29633|29613|29625|29605|25
1588670700000|2020-05-05 09:25:00|29635|29615|29633|29613|29640|29620|29633|29613|8
1588671000000|2020-05-05 09:30:00|29638|29618|29635|29615|29640|29620|29633|29613|23
1588671300000|2020-05-05 09:35:00|29633|29613|29625|29605|29634.5|29614.5|29622.8|29602.8|18
1588671600000|2020-05-05 09:40:00|29623|29603|29615.3|29580.3|29623|29603|29614.8|29580.3|9
1588671900000|2020-05-05 09:45:00|29613.8|29578.8|29612.5|29577.5|29613.8|29578.8|29612.5|29577.5|4
1588672200000|2020-05-05 09:50:00|29603|29583|29602.5|29582.5|29603|29583|29600|29580|8
1588672500000|2020-05-05 09:55:00|29605|29585|29605|29585|29605.5|29585.5|29605|29585|3
1588672800000|2020-05-05 10:00:00|29610.5|29590.5|29610.3|29590.3|29610.5|29590.5|29610.3|29590.3|2
1588673400000|2020-05-05 10:10:00|29605|29585|29605|29585|29605.5|29585.5|29602.5|29582.5|7
1588674000000|2020-05-05 10:20:00|29603.3|29583.3|29600.5|29580.5|29608.4|29585|29597.5|29568.4|25
1588674300000|2020-05-05 10:25:00|29598.8|29578.8|29604.4|29569.4|29605.8|29578.8|29598.8|29569.4|4
1588674600000|2020-05-05 10:30:00|29605.4|29570.4|29607.5|29572.5|29608|29573|29605|29570|9
1588674900000|2020-05-05 10:35:00|29598.7|29578.7|29598.7|29578.7|29598.7|29578.7|29598.7|29578.7|1
1588675500000|2020-05-05 10:45:00|29599|29579|29600|29580|29605.2|29585.2|29598.7|29578.7|6
1588675800000|2020-05-05 10:50:00|29605.2|29585.2|29600|29580|29605.2|29585.2|29600|29580|2
1588676100000|2020-05-05 10:55:00|29598.8|29578.8|29605.3|29570.3|29605.3|29578.8|29598.8|29570.3|2
1588676700000|2020-05-05 11:05:00|29606.3|29571.3|29605.3|29570.3|29606.3|29571.3|29605.3|29570.3|3
1588677000000|2020-05-05 11:10:00|29610.5|29575.5|29610.5|29575.5|29610.5|29575.5|29610.5|29575.5|1
1588677300000|2020-05-05 11:15:00|29616|29596|29625.5|29605.5|29633|29605.5|29616|29596|10
1588677600000|2020-05-05 11:20:00|29625|29605|29627.5|29592.5|29630.3|29605|29623.8|29592.5|4
1588678200000|2020-05-05 11:30:00|29625|29605|29624.5|29604.5|29630|29605|29610.5|29590.5|7
1588678800000|2020-05-05 11:40:00|29627.9|29607.9|29624.5|29604.5|29629|29608.1|29623.8|29591.8|16
1588679100000|2020-05-05 11:45:00|29625.2|29605.2|29625|29605|29625.5|29605.5|29624.8|29604.8|5
1588680000000|2020-05-05 12:00:00|29623.3|29603.3|29630.3|29595.3|29630.3|29606|29623.3|29595.3|4
1588680300000|2020-05-05 12:05:00|29626|29606|29630|29610|29632.3|29612.3|29623.3|29603.3|18
1588680600000|2020-05-05 12:10:00|29627.5|29607.5|29628|29608|29628|29608|29627.3|29607.3|8
1588680900000|2020-05-05 12:15:00|29629.5|29609.5|29631.8|29611.8|29634.5|29614.5|29628.8|29608.8|13
1588681200000|2020-05-05 12:20:00|29633.8|29613.8|29634.5|29614.5|29634.5|29614.5|29630.8|29610.8|8
1588681500000|2020-05-05 12:25:00|29632.5|29612.5|29635|29615|29635.5|29615.5|29632.5|29612.5|5
1588681800000|2020-05-05 12:30:00|29634|29614|29634.5|29614.5|29634.5|29614.5|29634|29614|2
1588682100000|2020-05-05 12:35:00|29633.8|29613.8|29634.5|29614.5|29634.5|29614.5|29633.8|29613.8|2
1588682400000|2020-05-05 12:40:00|29633.8|29613.8|29630|29610|29634.5|29614.5|29623|29592.5|35
1588682700000|2020-05-05 12:45:00|29630.3|29610.3|29629|29609|29635|29615|29620.4|29600.4|21
1588683000000|2020-05-05 12:50:00|29631|29611|29631.8|29611.8|29631.8|29611.8|29631|29611|3
1588683300000|2020-05-05 12:55:00|29633.3|29613.3|29635.5|29615.5|29635.5|29615.5|29633.3|29613.3|5
1588683600000|2020-05-05 13:00:00|29635|29615|29635|29615|29635|29615|29635|29615|1
1588683900000|2020-05-05 13:05:00|29632.5|29612.5|29613|29593|29635|29615|29613|29584.2|18
1588684200000|2020-05-05 13:10:00|29609.5|29589.5|29615|29595|29615|29595|29605|29585|8
1588684500000|2020-05-05 13:15:00|29613|29593|29615|29595|29615|29595|29602.5|29582.5|15
1588684800000|2020-05-05 13:20:00|29623.3|29603.3|29625|29605|29625.5|29605.5|29623.3|29603.3|3
1588685400000|2020-05-05 13:30:00|29623|29603|29615|29580|29623|29603|29615|29580|9
1588685700000|2020-05-05 13:35:00|29618|29583|29607.5|29587.5|29618|29587.5|29607.5|29580|5
1588686000000|2020-05-05 13:40:00|29608|29588|29605|29585|29608|29588|29605|29585|2
1588686300000|2020-05-05 13:45:00|29607.5|29587.5|29605|29585|29607.5|29587.5|29605|29585|2
1588686600000|2020-05-05 13:50:00|29602|29582|29605|29585|29605|29585|29602|29582|2
1588687200000|2020-05-05 14:00:00|29607.5|29587.5|29618|29598|29618|29598|29607.5|29587.5|7
1588687500000|2020-05-05 14:05:00|29620.5|29600.5|29613|29593|29621|29601|29613|29593|5
1588687800000|2020-05-05 14:10:00|29617.5|29597.5|29622.5|29587.5|29623|29600|29613|29585|15
1588688100000|2020-05-05 14:15:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1588688400000|2020-05-05 14:20:00|29610|29590|29610|29590|29610.5|29590.5|29610|29590|3
1588688700000|2020-05-05 14:25:00|29613|29593|29617.5|29597.5|29617.5|29597.5|29613|29593|2
1588689000000|2020-05-05 14:30:00|29622.5|29602.5|29618|29598|29622.5|29602.5|29618|29598|5
1588689300000|2020-05-05 14:35:00|29622.5|29602.5|29625|29605|29625|29605|29618|29598|5
1588689600000|2020-05-05 14:40:00|29628|29608|29630|29610|29633|29613|29623|29603|11
1588689900000|2020-05-05 14:45:00|29628|29608|29628|29608|29628|29608|29628|29608|1
1588690200000|2020-05-05 14:50:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588690800000|2020-05-05 15:00:00|29625.5|29605.5|29625|29605|29625.5|29605.5|29625|29605|2
1588692000000|2020-05-05 15:20:00|29628|29608|29625|29605|29628|29608|29623|29603|5
1588692600000|2020-05-05 15:30:00|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|1
1588692900000|2020-05-05 15:35:00|29633|29613|29633|29613|29633|29613|29627.5|29607.5|6
1588693200000|2020-05-05 15:40:00|29629.6|29609.6|29627.5|29607.5|29629.6|29609.6|29625.4|29605.4|6
1588693500000|2020-05-05 15:45:00|29628|29608|29627.4|29592.4|29630.9|29608|29627.4|29592.4|5
1588694100000|2020-05-05 15:55:00|29635.5|29600.5|29627.4|29592.4|29635.5|29608|29625.4|29592.4|11
1588694400000|2020-05-05 16:00:00|29630|29595|29630.2|29595.2|29630.2|29595.2|29630|29595|2
1588694700000|2020-05-05 16:05:00|29630|29595|29630.5|29595.5|29630.5|29595.5|29630|29595|4
1588695300000|2020-05-05 16:15:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1588695900000|2020-05-05 16:25:00|29632.5|29597.5|29632.5|29597.5|29632.5|29597.5|29632.5|29597.5|1
1588696200000|2020-05-05 16:30:00|29630.5|29610.5|29630|29610|29630.5|29610.5|29625|29605|8
1588696500000|2020-05-05 16:35:00|29627.4|29607.4|29638|29618|29638|29618|29627.4|29607.4|6
1588696800000|2020-05-05 16:40:00|29634.6|29614.6|29635|29615|29635.5|29615.5|29630|29610|7
1588697100000|2020-05-05 16:45:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588697700000|2020-05-05 16:55:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1588698000000|2020-05-05 17:00:00|29635.1|29615.1|29630|29610|29635.1|29615.1|29630|29610|4
1588698300000|2020-05-05 17:05:00|29633|29613|29633|29613|29633|29613|29632.5|29612.5|3
1588698600000|2020-05-05 17:10:00|29630|29610|29638|29618|29638|29618|29630|29610|9
1588699200000|2020-05-05 17:20:00|29632.5|29612.5|29638|29618|29638|29618|29630|29610|5
1588699800000|2020-05-05 17:30:00|29630.7|29610.7|29635|29615|29635|29615|29630|29610|3
1588700700000|2020-05-05 17:45:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588701000000|2020-05-05 17:50:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1588701300000|2020-05-05 17:55:00|29635.1|29615.1|29638|29618|29638|29618|29635|29615|3
1588702500000|2020-05-05 18:15:00|29633|29613|29633|29613|29633|29613|29633|29613|1
1588702800000|2020-05-05 18:20:00|29630.2|29610.2|29630|29610|29630.2|29610.2|29630|29610|2
1588703100000|2020-05-05 18:25:00|29628|29608|29630|29610|29630|29610|29628|29608|4
1588704900000|2020-05-05 18:55:00|29627.4|29607.4|29630.5|29610.5|29630.5|29610.5|29627.4|29607.4|5
1588705200000|2020-05-05 19:00:00|29630|29610|29628|29608|29630|29610|29628|29608|2
1588706400000|2020-05-05 19:20:00|29630|29610|29630|29610|29630|29610|29630|29610|1
1588706700000|2020-05-05 19:25:00|29625|29605|29638|29618|29648|29618|29625|29605|5
1588707000000|2020-05-05 19:30:00|29628.5|29608.5|29638|29618|29638|29618|29628.2|29608.2|8
1588707300000|2020-05-05 19:35:00|29641|29621|29638|29618|29642.5|29622.5|29638|29618|11
1588707600000|2020-05-05 19:40:00|29634|29614|29640|29620|29640.5|29620.5|29632.5|29612.5|10
1588707900000|2020-05-05 19:45:00|29633|29613|29640|29620|29642.5|29622.5|29633|29613|8
1588708200000|2020-05-05 19:50:00|29636.5|29616.5|29640|29620|29640.5|29620.5|29635|29615|6
1588708500000|2020-05-05 19:55:00|29636.5|29616.5|29637.5|29617.5|29637.5|29617.5|29635|29615|3
1588732200000|2020-05-06 02:30:00|29636.5|29616.5|29647|29627|29654|29634|29636.5|29616.5|28
1588732500000|2020-05-06 02:35:00|29648.5|29628.5|29648.8|29628.8|29650.5|29630.5|29645.1|29625.1|45
1588732800000|2020-05-06 02:40:00|29648.3|29628.3|29647.5|29627.5|29648.5|29628.5|29646.5|29626.5|12
1588733100000|2020-05-06 02:45:00|29647|29627|29648.5|29628.5|29648.5|29628.5|29646.5|29626.5|5
1588733400000|2020-05-06 02:50:00|29648.8|29628.8|29646|29626|29649.7|29629.7|29645|29625|20
1588733700000|2020-05-06 02:55:00|29645.5|29625.5|29642.3|29622.3|29647.5|29627.5|29637.5|29617.5|39
1588734000000|2020-05-06 03:00:00|29642.8|29622.8|29659.5|29639.5|29661.5|29641.5|29642.8|29622.8|26
1588734300000|2020-05-06 03:05:00|29660|29640|29654.5|29634.5|29660|29640|29650.4|29630.4|20
1588734600000|2020-05-06 03:10:00|29655|29635|29661|29641|29664|29644|29654.5|29634.5|37
1588734900000|2020-05-06 03:15:00|29658|29638|29651.3|29631.3|29658|29638|29650.3|29630.3|32
1588735200000|2020-05-06 03:20:00|29647|29627|29654|29634|29656.6|29636.6|29647|29627|14
1588735500000|2020-05-06 03:25:00|29654.5|29634.5|29653|29633|29654.5|29634.5|29653|29633|3
1588735800000|2020-05-06 03:30:00|29653.5|29633.5|29657|29637|29657.5|29637.5|29653.5|29633.5|8
1588736100000|2020-05-06 03:35:00|29657.7|29637.7|29666|29646|29668|29648|29657.7|29637.7|14
1588736400000|2020-05-06 03:40:00|29667.2|29647.2|29668.3|29648.3|29671.9|29651.9|29667.2|29647.2|9
1588736700000|2020-05-06 03:45:00|29674.5|29654.5|29676|29656|29676|29656|29674.5|29654.5|9
1588737000000|2020-05-06 03:50:00|29676.5|29656.5|29684.3|29664.3|29685.3|29665.3|29676.5|29656.5|13
1588737300000|2020-05-06 03:55:00|29689.8|29669.8|29688.9|29668.9|29691.3|29671.3|29687.8|29667.8|17
1588737600000|2020-05-06 04:00:00|29689.4|29669.4|29688.9|29668.9|29689.4|29669.4|29687.5|29667.5|6
1588737900000|2020-05-06 04:05:00|29690.4|29670.4|29695|29675|29696.5|29676.5|29688.9|29668.9|13
1588738200000|2020-05-06 04:10:00|29694.5|29674.5|29685|29665|29694.5|29674.5|29678.5|29658.5|21
1588738500000|2020-05-06 04:15:00|29689|29669|29683.5|29663.5|29689|29669|29681.3|29661.3|18
1588738800000|2020-05-06 04:20:00|29685.6|29665.6|29685.1|29665.1|29685.6|29665.6|29684.5|29664.5|4
1588739100000|2020-05-06 04:25:00|29686.5|29666.5|29684.6|29664.6|29686.5|29666.5|29684.1|29664.1|4
1588739400000|2020-05-06 04:30:00|29685.6|29665.6|29698|29678|29698|29678|29685.6|29665.6|23
1588739700000|2020-05-06 04:35:00|29697|29677|29696.5|29676.5|29698|29678|29696.5|29676.5|9
1588740000000|2020-05-06 04:40:00|29696|29676|29696|29676|29696|29676|29696|29676|1
1588740300000|2020-05-06 04:45:00|29692.8|29672.8|29689.5|29669.5|29692.8|29672.8|29689.5|29669.5|7
1588740600000|2020-05-06 04:50:00|29688.5|29668.5|29685|29665|29688.5|29668.5|29682.5|29662.5|16
1588740900000|2020-05-06 04:55:00|29684.5|29664.5|29684|29664|29684.5|29664.5|29684|29664|2
1588741200000|2020-05-06 05:00:00|29683.5|29663.5|29678.5|29658.5|29683.5|29663.5|29677|29657|8
1588741500000|2020-05-06 05:05:00|29678|29658|29678|29658|29678|29658|29678|29658|1
1588741800000|2020-05-06 05:10:00|29678.5|29658.5|29679|29659|29679|29659|29677.5|29657.5|6
1588742100000|2020-05-06 05:15:00|29679.5|29659.5|29669.5|29649.5|29680|29660|29669|29649|19
1588742400000|2020-05-06 05:20:00|29670|29650|29670.5|29650.5|29671|29651|29664.5|29644.5|13
1588743000000|2020-05-06 05:30:00|29678.3|29658.3|29677.5|29657.5|29678.8|29658.8|29676.5|29656.5|9
1588743300000|2020-05-06 05:35:00|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|29679|29659|3
1588743600000|2020-05-06 05:40:00|29680|29660|29683|29663|29683|29663|29680|29660|9
1588743900000|2020-05-06 05:45:00|29683.3|29663.3|29680|29660|29687.2|29667.2|29678.5|29658.5|21
1588744200000|2020-05-06 05:50:00|29679.5|29659.5|29685|29665|29685.5|29665.5|29679.5|29659.5|14
1588744500000|2020-05-06 05:55:00|29685.5|29665.5|29686.5|29666.5|29688.3|29668.3|29685.5|29665.5|5
1588744800000|2020-05-06 06:00:00|29688|29668|29692.5|29672.5|29692.5|29672.5|29684.6|29664.6|29
1588745100000|2020-05-06 06:05:00|29691.5|29671.5|29692|29672|29697.8|29677.8|29685.5|29665.5|14
1588745400000|2020-05-06 06:10:00|29691.5|29671.5|29692.5|29672.5|29708.5|29688.5|29687.8|29667.8|36
1588745700000|2020-05-06 06:15:00|29690.8|29670.8|29687.3|29667.3|29690.8|29670.8|29679.5|29659.5|37
1588746000000|2020-05-06 06:20:00|29686.5|29666.5|29682.5|29662.5|29687.2|29667.2|29681.8|29661.8|23
1588746300000|2020-05-06 06:25:00|29681.8|29661.8|29682.3|29662.3|29686|29666|29680|29660|25
1588746600000|2020-05-06 06:30:00|29682.1|29662.1|29672.5|29652.5|29682.5|29662.5|29670|29650|17
1588746900000|2020-05-06 06:35:00|29673.2|29653.2|29683.3|29663.3|29683.3|29663.3|29673.2|29653.2|15
1588747200000|2020-05-06 06:40:00|29682.3|29662.3|29685.8|29665.8|29686.5|29666.5|29682.3|29662.3|9
1588747500000|2020-05-06 06:45:00|29686.1|29666.1|29688.3|29668.3|29692.5|29672.5|29686.1|29666.1|16
1588747800000|2020-05-06 06:50:00|29689.3|29669.3|29685.5|29665.5|29691.5|29671.5|29685.5|29665.5|16
1588748100000|2020-05-06 06:55:00|29686.5|29666.5|29691|29671|29693|29673|29686.5|29666.5|11
1588748400000|2020-05-06 07:00:00|29693|29673|29698.5|29678.5|29698.5|29678.5|29693|29673|15
1588748700000|2020-05-06 07:05:00|29700.7|29680.7|29699.3|29679.3|29706.5|29686.5|29695|29675|30
1588749000000|2020-05-06 07:10:00|29700|29680|29696.7|29676.7|29707.5|29687.5|29696.7|29676.7|44
1588749300000|2020-05-06 07:15:00|29697.5|29677.5|29695|29675|29703.8|29683.8|29693.8|29673.8|30
1588749600000|2020-05-06 07:20:00|29695.8|29675.8|29696|29676|29697.2|29677.2|29692.8|29672.8|14
1588749900000|2020-05-06 07:25:00|29695.5|29675.5|29697.5|29677.5|29697.5|29677.5|29695.5|29675.5|9
1588750200000|2020-05-06 07:30:00|29699|29679|29705|29685|29707.5|29687.5|29697.5|29677.5|10
1588750500000|2020-05-06 07:35:00|29707.5|29687.5|29717.5|29697.5|29717.5|29697.5|29705|29685|11
1588750800000|2020-05-06 07:40:00|29719.8|29699.8|29720|29700|29724.8|29704.8|29717.5|29697.5|11
1588751100000|2020-05-06 07:45:00|29717.5|29697.5|29715|29695|29717.5|29697.5|29702.5|29682.5|14
1588751400000|2020-05-06 07:50:00|29712.5|29692.5|29715|29695|29715|29695|29707.5|29687.5|15
1588751700000|2020-05-06 07:55:00|29717.5|29697.5|29720|29700|29725|29705|29717.5|29697.5|12
1588752000000|2020-05-06 08:00:00|29720.5|29700.5|29730|29710|29730|29710|29720|29700|7
1588752300000|2020-05-06 08:05:00|29727.5|29707.5|29727.8|29707.8|29727.8|29707.8|29727.5|29707.5|2
1588752600000|2020-05-06 08:10:00|29725.7|29705.7|29725|29705|29727.8|29707.8|29725|29705|8
1588753200000|2020-05-06 08:20:00|29725.5|29705.5|29735|29715|29735.9|29715.9|29725.5|29705.5|19
1588753500000|2020-05-06 08:25:00|29737|29717|29744|29724|29746|29726|29737|29717|8
1588753800000|2020-05-06 08:30:00|29752.5|29717.5|29752.8|29732.8|29757.5|29732.8|29747.5|29717.5|10
1588754100000|2020-05-06 08:35:00|29752.5|29732.5|29746.2|29726.2|29762|29742|29746.2|29726.2|15
1588754400000|2020-05-06 08:40:00|29747.5|29727.5|29750|29730|29750.5|29730.5|29745.2|29725.2|7
1588754700000|2020-05-06 08:45:00|29752.8|29732.8|29750|29730|29752.8|29732.8|29750|29730|2
1588755000000|2020-05-06 08:50:00|29752.5|29732.5|29752.5|29732.5|29752.8|29732.8|29752.5|29732.5|3
1588755300000|2020-05-06 08:55:00|29752.3|29732.3|29755|29735|29755|29735|29750|29730|3
1588755600000|2020-05-06 09:00:00|29754.5|29734.5|29743.5|29723.5|29754.5|29734.5|29743.5|29723.5|12
1588755900000|2020-05-06 09:05:00|29744.9|29724.9|29743.5|29723.5|29745.5|29725.5|29743.5|29723.5|6
1588756200000|2020-05-06 09:10:00|29745.5|29725.5|29743.5|29723.5|29745.5|29725.5|29743|29723|6
1588756500000|2020-05-06 09:15:00|29739.5|29719.5|29743.5|29723.5|29744|29724|29734.5|29714.5|13
1588756800000|2020-05-06 09:20:00|29747.5|29727.5|29755|29735|29755|29735|29747.5|29727.5|7
1588757100000|2020-05-06 09:25:00|29753|29733|29748.3|29728.3|29753|29733|29741.8|29721.8|18
1588757400000|2020-05-06 09:30:00|29755|29735|29757.5|29737.5|29757.5|29737.5|29755|29735|3
1588757700000|2020-05-06 09:35:00|29766.8|29746.8|29760|29740|29766.8|29746.8|29760|29740|13
1588758000000|2020-05-06 09:40:00|29763|29743|29762.5|29742.5|29766.5|29746.5|29760|29740|15
1588758300000|2020-05-06 09:45:00|29760.3|29740.3|29755|29735|29763|29743|29755|29735|13
1588758600000|2020-05-06 09:50:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588758900000|2020-05-06 09:55:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588760700000|2020-05-06 10:25:00|29755.9|29735.9|29755|29735|29755.9|29735.9|29755|29735|2
1588761300000|2020-05-06 10:35:00|29757.5|29737.5|29752.5|29732.5|29757.5|29737.5|29750|29730|9
1588761600000|2020-05-06 10:40:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1588761900000|2020-05-06 10:45:00|29755.5|29735.5|29757.5|29737.5|29762.3|29742.3|29754.1|29734.1|15
1588762200000|2020-05-06 10:50:00|29755|29735|29755|29735|29755.5|29735.5|29755|29735|3
1588762500000|2020-05-06 10:55:00|29753.5|29733.5|29757|29722|29757.5|29733.5|29748|29722|7
1588762800000|2020-05-06 11:00:00|29756.5|29721.5|29756.5|29721.5|29756.5|29721.5|29752.5|29717.5|3
1588763100000|2020-05-06 11:05:00|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|1
1588763700000|2020-05-06 11:15:00|29745|29725|29745|29725|29745|29725|29745|29725|1
1588765200000|2020-05-06 11:40:00|29747.5|29727.5|29754.5|29734.5|29754.5|29734.5|29747.5|29727.5|3
1588765500000|2020-05-06 11:45:00|29747.8|29727.8|29740|29720|29752.3|29732.3|29740|29720|10
1588765800000|2020-05-06 11:50:00|29747|29727|29747|29727|29747.9|29727.9|29746.5|29726.5|4
1588766100000|2020-05-06 11:55:00|29750|29730|29743.2|29723.2|29752.5|29732.2|29743.2|29717|7
1588766400000|2020-05-06 12:00:00|29747.2|29727.2|29752.5|29732.5|29755|29735|29747.2|29727.2|3
1588766700000|2020-05-06 12:05:00|29755|29735|29754.7|29734.7|29757.8|29737.8|29754.7|29734.7|6
1588767000000|2020-05-06 12:10:00|29754|29734|29757.5|29722.5|29757.5|29734|29754|29722.5|2
1588767300000|2020-05-06 12:15:00|29761.5|29726.5|29757.5|29737.5|29761.5|29737.5|29754.7|29726.5|7
1588767600000|2020-05-06 12:20:00|29759.7|29739.7|29767.5|29747.5|29767.5|29747.5|29759.7|29739.7|5
1588767900000|2020-05-06 12:25:00|29762.8|29742.8|29760.5|29740.5|29762.8|29742.8|29760|29740|5
1588768200000|2020-05-06 12:30:00|29761.4|29741.4|29760.5|29740.5|29761.4|29741.4|29757.1|29737.1|13
1588768500000|2020-05-06 12:35:00|29765|29745|29782.5|29747.5|29782.5|29750|29760|29740|7
1588769100000|2020-05-06 12:45:00|29766|29746|29770.2|29750.2|29777.5|29752.5|29765.5|29742.5|13
1588769700000|2020-05-06 12:55:00|29772.5|29752.5|29777.5|29757.5|29777.5|29757.5|29772.5|29752.5|5
1588770000000|2020-05-06 13:00:00|29778|29758|29777.5|29757.5|29785|29765|29772.5|29752.5|14
1588770300000|2020-05-06 13:05:00|29776.8|29756.8|29773|29753|29778|29758|29769.5|29749.5|11
1588770600000|2020-05-06 13:10:00|29777|29757|29785|29765|29785|29765|29777|29757|3
1588771200000|2020-05-06 13:20:00|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|1
1588771500000|2020-05-06 13:25:00|29790|29770|29787.5|29767.5|29790|29770|29787.5|29767.5|2
1588771800000|2020-05-06 13:30:00|29790.5|29770.5|29787.5|29767.5|29790.5|29770.5|29787.5|29767.5|2
1588772100000|2020-05-06 13:35:00|29785|29765|29783|29763|29785|29765|29780|29760|6
1588772400000|2020-05-06 13:40:00|29785.5|29765.5|29785|29750|29787.5|29767.5|29776.9|29750|13
1588772700000|2020-05-06 13:45:00|29786.5|29751.5|29792.5|29757.5|29795|29760|29786.5|29751.5|7
1588773000000|2020-05-06 13:50:00|29794.8|29759.8|29792.5|29757.5|29795|29760|29792.5|29757.5|7
1588773300000|2020-05-06 13:55:00|29797.5|29762.5|29798|29763|29798|29763|29792.5|29757.5|18
1588773600000|2020-05-06 14:00:00|29797.5|29762.5|29794.9|29774.9|29797.5|29774.9|29791.2|29762.5|3
1588773900000|2020-05-06 14:05:00|29789.9|29769.9|29794.6|29774.6|29794.7|29774.7|29789.9|29769.9|4
1588774200000|2020-05-06 14:10:00|29794.1|29774.1|29791.2|29771.2|29794.3|29774.3|29791.2|29771.2|3
1588774500000|2020-05-06 14:15:00|29789.9|29769.9|29789.9|29769.9|29789.9|29769.9|29789.9|29769.9|1
1588774800000|2020-05-06 14:20:00|29790.8|29770.8|29791.2|29771.2|29791.2|29771.2|29790.8|29770.8|2
1588775400000|2020-05-06 14:30:00|29792.4|29772.4|29791.2|29771.2|29792.4|29772.4|29791.2|29771.2|2
1588775700000|2020-05-06 14:35:00|29792.4|29772.4|29789.9|29769.9|29792.4|29772.4|29789.9|29769.9|4
1588776000000|2020-05-06 14:40:00|29790|29770|29796.2|29776.2|29796.2|29776.2|29790|29770|5
1588776300000|2020-05-06 14:45:00|29795.7|29775.7|29782.4|29762.4|29795.7|29775.7|29779.4|29759.4|16
1588776600000|2020-05-06 14:50:00|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|1
1588776900000|2020-05-06 14:55:00|29791.9|29771.9|29790|29770|29792|29772|29790|29770|4
1588777200000|2020-05-06 15:00:00|29791.2|29771.2|29792.5|29757.5|29794.2|29771.2|29787.7|29757.5|5
1588777500000|2020-05-06 15:05:00|29793.9|29758.9|29796.4|29761.4|29796.4|29761.4|29793.9|29758.9|2
1588777800000|2020-05-06 15:10:00|29786.9|29766.9|29786.2|29766.2|29786.9|29766.9|29786.2|29766.2|3
1588778100000|2020-05-06 15:15:00|29788.2|29768.2|29791.7|29771.7|29794.8|29774.8|29788.2|29768.2|9
1588778400000|2020-05-06 15:20:00|29791.2|29771.2|29791.2|29771.2|29791.2|29771.2|29791.2|29771.2|1
1588778700000|2020-05-06 15:25:00|29793.7|29773.7|29796.7|29776.7|29799.9|29779.9|29793.4|29773.4|5
1588779000000|2020-05-06 15:30:00|29796.2|29776.2|29796.2|29776.2|29801.2|29781.2|29796.2|29776.2|3
1588779300000|2020-05-06 15:35:00|29798|29778|29796.2|29776.2|29799.9|29779.9|29796.2|29776.2|4
1588780200000|2020-05-06 15:50:00|29795.2|29775.2|29799.3|29779.3|29799.9|29779.9|29794.9|29774.9|11
1588780500000|2020-05-06 15:55:00|29797.8|29777.8|29794.9|29774.9|29799.3|29779.3|29792.8|29772.8|14
1588780800000|2020-05-06 16:00:00|29796.2|29776.2|29796.2|29776.2|29796.2|29776.2|29796.2|29776.2|1
1588781400000|2020-05-06 16:10:00|29792.7|29772.7|29795.9|29775.9|29796.4|29776.4|29789.9|29769.9|4
1588781700000|2020-05-06 16:15:00|29794.9|29774.9|29794.9|29774.9|29794.9|29774.9|29794.9|29774.9|1
1588782000000|2020-05-06 16:20:00|29789.9|29769.9|29791.2|29771.2|29791.2|29771.2|29789.9|29769.9|2
1588782300000|2020-05-06 16:25:00|29790|29770|29791.2|29771.2|29791.2|29771.2|29790|29770|2
1588782600000|2020-05-06 16:30:00|29790.8|29770.8|29790.9|29770.9|29790.9|29770.9|29790.8|29770.8|2
1588783800000|2020-05-06 16:50:00|29790.4|29770.4|29790.9|29770.9|29790.9|29770.9|29790|29770|3
1588784700000|2020-05-06 17:05:00|29793.2|29773.2|29798.2|29778.2|29798.2|29778.2|29793.2|29773.2|4
1588785000000|2020-05-06 17:10:00|29799.7|29779.7|29799.7|29779.7|29799.7|29779.7|29799.7|29779.7|1
1588786200000|2020-05-06 17:30:00|29796.9|29776.9|29804.6|29784.6|29804.6|29784.6|29795.9|29775.9|5
1588786500000|2020-05-06 17:35:00|29804|29784|29804.2|29784.2|29804.2|29784.2|29803.5|29783.5|3
1588786800000|2020-05-06 17:40:00|29803.5|29783.5|29803.5|29783.5|29803.5|29783.5|29803.5|29783.5|1
1588787100000|2020-05-06 17:45:00|29804.2|29784.2|29803.5|29783.5|29804.2|29784.2|29802.7|29782.7|6
1588787400000|2020-05-06 17:50:00|29804.2|29784.2|29805.7|29770.7|29806.2|29784.2|29802.8|29767.8|6
1588787700000|2020-05-06 17:55:00|29803.7|29768.7|29805.7|29770.7|29806.7|29771.7|29800.5|29765.5|8
1588788300000|2020-05-06 18:05:00|29799.4|29779.4|29799.2|29779.2|29801.4|29781.4|29799.2|29779.2|6
1588788600000|2020-05-06 18:10:00|29801.9|29781.9|29809.1|29789.1|29809.1|29789.1|29800.9|29780.9|3
1588788900000|2020-05-06 18:15:00|29808.8|29788.8|29808|29773|29808.8|29788.8|29801.9|29771.9|6
1588789200000|2020-05-06 18:20:00|29810|29775|29803.2|29783.2|29811.2|29786.4|29803.2|29775|8
1588789800000|2020-05-06 18:30:00|29804.2|29784.2|29805.9|29785.9|29806.4|29786.4|29804.2|29784.2|4
1588791600000|2020-05-06 19:00:00|29805.7|29785.7|29809|29789|29809|29789|29805.5|29785.5|4
1588792200000|2020-05-06 19:10:00|29809.7|29789.7|29809|29789|29809.7|29789.7|29809|29789|2
1588792500000|2020-05-06 19:15:00|29809.7|29789.7|29805.5|29785.5|29825|29790|29804|29784|9
1588792800000|2020-05-06 19:20:00|29808|29788|29805.5|29785.5|29809|29789|29805.5|29785.5|5
1588793100000|2020-05-06 19:25:00|29808|29788|29809|29789|29809|29789|29808|29788|2
1588793400000|2020-05-06 19:30:00|29822.3|29787.3|29822.3|29787.3|29822.3|29787.3|29822.3|29787.3|1
1588793700000|2020-05-06 19:35:00|29811.5|29791.5|29811|29791|29811.5|29791.5|29811|29791|2
1588794000000|2020-05-06 19:40:00|29810.5|29790.5|29810.5|29790.5|29813|29793|29810.5|29790.5|5
1588794300000|2020-05-06 19:45:00|29823|29788|29822.3|29787.3|29823|29788|29822.3|29787.3|2
1588794600000|2020-05-06 19:50:00|29823.8|29788.8|29820|29785|29825.5|29790.5|29820|29785|14
1588794900000|2020-05-06 19:55:00|29818|29783|29813|29793|29818|29795.5|29808.4|29783|8
1588818600000|2020-05-07 02:30:00|29766|29746|29789.5|29769.5|29803|29777|29766|29746|33
1588818900000|2020-05-07 02:35:00|29789|29769|29798|29778|29803.5|29783.3|29788|29767.5|37
1588819200000|2020-05-07 02:40:00|29796|29776|29797.5|29777.5|29799.5|29779.5|29792.8|29772.8|23
1588819500000|2020-05-07 02:45:00|29797.3|29777.3|29806.5|29786.5|29808.5|29788.5|29796.5|29776.5|23
1588819800000|2020-05-07 02:50:00|29806|29786|29812.5|29792.5|29818.5|29798.5|29806|29786|59
1588820100000|2020-05-07 02:55:00|29818.5|29798.5|29804.8|29784.8|29820.1|29800.1|29801|29781|44
1588820400000|2020-05-07 03:00:00|29803.3|29783.3|29799.3|29779.3|29803.3|29783.3|29796.5|29776.5|42
1588820700000|2020-05-07 03:05:00|29799.5|29779.5|29798|29778|29799.5|29779.5|29798|29778|4
1588821000000|2020-05-07 03:10:00|29797.5|29777.5|29802.5|29782.5|29802.5|29782.5|29796.5|29776.5|19
1588821300000|2020-05-07 03:15:00|29802|29782|29817.5|29782.5|29820.5|29793.5|29800.5|29780.5|29
1588821600000|2020-05-07 03:20:00|29818|29783|29824.4|29804.4|29824.4|29804.4|29810.6|29783|15
1588821900000|2020-05-07 03:25:00|29824.5|29804.5|29814.9|29794.9|29824.5|29804.5|29814|29794|32
1588822200000|2020-05-07 03:30:00|29815.9|29795.9|29821.7|29801.7|29824.5|29804.5|29814.5|29794.5|38
1588822500000|2020-05-07 03:35:00|29820.2|29800.2|29831.5|29811.5|29837.5|29817.5|29820.2|29800.2|35
1588822800000|2020-05-07 03:40:00|29831|29811|29826.5|29806.5|29831|29811|29823.6|29803.6|25
1588823100000|2020-05-07 03:45:00|29827|29807|29815|29795|29827.5|29807.5|29809|29789|33
1588823400000|2020-05-07 03:50:00|29815.5|29795.5|29818.5|29798.5|29818.7|29798.7|29814|29794|20
1588823700000|2020-05-07 03:55:00|29819|29799|29821|29801|29821.9|29801.9|29816.5|29796.5|13
1588824000000|2020-05-07 04:00:00|29821.5|29801.5|29820.5|29800.5|29822|29802|29817.5|29797.5|23
1588824300000|2020-05-07 04:05:00|29819.5|29799.5|29817.5|29797.5|29819.5|29799.5|29816.8|29796.8|11
1588824600000|2020-05-07 04:10:00|29816.5|29796.5|29818.5|29798.5|29819|29799|29814.5|29794.5|22
1588824900000|2020-05-07 04:15:00|29818|29798|29816|29796|29818.5|29798.5|29815|29795|17
1588825200000|2020-05-07 04:20:00|29816.5|29796.5|29817.8|29797.8|29817.8|29797.8|29816.5|29796.5|4
1588825800000|2020-05-07 04:30:00|29819.1|29799.1|29818.4|29798.4|29819.1|29799.1|29817.9|29797.9|3
1588826100000|2020-05-07 04:35:00|29818.6|29798.6|29821.5|29801.5|29821.5|29801.5|29818.6|29798.6|8
1588826400000|2020-05-07 04:40:00|29821|29801|29821|29801|29821.5|29801.5|29821|29801|3
1588826700000|2020-05-07 04:45:00|29821.5|29801.5|29822|29802|29822.5|29802.5|29821.5|29801.5|3
1588827600000|2020-05-07 05:00:00|29823.5|29803.5|29823.5|29803.5|29823.5|29803.5|29823.5|29803.5|1
1588827900000|2020-05-07 05:05:00|29822|29802|29821.5|29801.5|29822|29802|29821.5|29801.5|2
1588828200000|2020-05-07 05:10:00|29824|29804|29824|29804|29824|29804|29823.5|29803.5|3
1588828500000|2020-05-07 05:15:00|29824.3|29804.3|29824.3|29804.3|29824.3|29804.3|29824.3|29804.3|1
1588828800000|2020-05-07 05:20:00|29825|29805|29827.4|29807.4|29827.4|29807.4|29825|29805|2
1588829100000|2020-05-07 05:25:00|29827.9|29807.9|29831|29811|29832.2|29812.2|29825.5|29805.5|20
1588829400000|2020-05-07 05:30:00|29830|29810|29830|29810|29831|29811|29829.5|29809.5|5
1588829700000|2020-05-07 05:35:00|29829.5|29809.5|29833.5|29813.5|29835|29815|29825.5|29805.5|37
1588830000000|2020-05-07 05:40:00|29833|29813|29853|29818|29854|29823|29832.5|29812.5|19
1588830300000|2020-05-07 05:45:00|29857|29822|29833.1|29813.1|29857|29824.8|29832.8|29812.8|24
1588830600000|2020-05-07 05:50:00|29833.6|29813.6|29838.5|29818.5|29841.7|29821.7|29833.5|29813.5|31
1588830900000|2020-05-07 05:55:00|29841.7|29821.7|29855.6|29835.6|29862|29837.6|29840.7|29820.7|36
1588831200000|2020-05-07 06:00:00|29851.3|29831.3|29836|29801|29851.3|29831.3|29826|29801|34
1588831500000|2020-05-07 06:05:00|29836.5|29801.5|29826.8|29806.8|29843.5|29816|29826.8|29800.3|28
1588831800000|2020-05-07 06:10:00|29825|29805|29823.1|29803.1|29827.8|29807.8|29817.6|29797.6|36
1588832100000|2020-05-07 06:15:00|29823.6|29803.6|29818|29798|29823.6|29803.6|29807.6|29787.6|28
1588832400000|2020-05-07 06:20:00|29819|29799|29813|29793|29821|29801|29813|29793|15
1588832700000|2020-05-07 06:25:00|29815.5|29795.5|29815|29795|29822|29802|29812.8|29792.8|19
1588833000000|2020-05-07 06:30:00|29815.1|29795.1|29823.3|29803.3|29823.3|29803.3|29814.3|29794.3|11
1588833300000|2020-05-07 06:35:00|29823|29803|29832.5|29812.5|29832.5|29812.5|29822.2|29802.2|25
1588833600000|2020-05-07 06:40:00|29833.2|29813.2|29837.5|29817.5|29842.1|29822.1|29830.5|29810.5|26
1588833900000|2020-05-07 06:45:00|29840|29820|29833.3|29813.3|29840|29820|29832.1|29812.1|10
1588834200000|2020-05-07 06:50:00|29832.8|29812.8|29825|29805|29832.8|29812.8|29825|29805|13
1588834500000|2020-05-07 06:55:00|29826|29806|29827.3|29807.3|29828.9|29808.9|29823.5|29803.5|16
1588834800000|2020-05-07 07:00:00|29826.8|29806.8|29833.3|29813.3|29833.5|29813.5|29826.8|29806.8|26
1588835100000|2020-05-07 07:05:00|29834.3|29814.3|29810.8|29775.8|29834.3|29814.3|29797.8|29770.3|83
1588835400000|2020-05-07 07:10:00|29810.3|29775.3|29782.1|29762.1|29810.3|29788|29782.1|29757.5|61
1588835700000|2020-05-07 07:15:00|29782.6|29762.6|29796|29761|29805|29770|29769.6|29735|83
1588836000000|2020-05-07 07:20:00|29796.5|29761.5|29806|29786|29814|29790.1|29792|29761.5|36
1588836300000|2020-05-07 07:25:00|29805.5|29785.5|29806|29786|29812|29787|29801|29776|35
1588836600000|2020-05-07 07:30:00|29805.5|29785.5|29827.3|29792.3|29827.3|29795|29804|29784|10
1588836900000|2020-05-07 07:35:00|29825|29790|29820|29800|29825|29802.5|29816.5|29787.5|13
1588837200000|2020-05-07 07:40:00|29819.5|29799.5|29814.2|29794.2|29824.8|29804.8|29814|29794|23
1588837500000|2020-05-07 07:45:00|29814.3|29794.3|29812.8|29792.8|29817.5|29797.5|29810.6|29790.6|20
1588837800000|2020-05-07 07:50:00|29815|29795|29812.5|29792.5|29816.3|29795|29805|29777.5|17
1588838100000|2020-05-07 07:55:00|29813.9|29793.9|29815|29795|29818.9|29798.9|29812.5|29792.5|7
1588838400000|2020-05-07 08:00:00|29817.5|29797.5|29827.5|29807.5|29828.9|29808.9|29817.5|29797.5|5
1588838700000|2020-05-07 08:05:00|29828.9|29808.9|29827.5|29807.5|29828.9|29808.9|29827.5|29807.5|5
1588839000000|2020-05-07 08:10:00|29826.1|29806.1|29833.5|29798.5|29836|29806.1|29822.5|29792.5|11
1588839300000|2020-05-07 08:15:00|29838.2|29803.2|29856|29821|29866|29831|29836|29801|27
1588839600000|2020-05-07 08:20:00|29852.5|29817.5|29857|29822|29861.5|29826.5|29852.5|29817.5|12
1588839900000|2020-05-07 08:25:00|29847|29827|29857.3|29837.3|29868|29837.3|29847|29819.5|21
1588840200000|2020-05-07 08:30:00|29856.6|29836.6|29852.5|29832.5|29858.3|29838.3|29851.6|29831.6|18
1588840500000|2020-05-07 08:35:00|29851.8|29831.8|29855.8|29820.8|29855.8|29831.8|29851.8|29819.8|4
1588840800000|2020-05-07 08:40:00|29856.3|29821.3|29853.5|29833.5|29858.3|29833.5|29852.5|29821.3|8
1588841100000|2020-05-07 08:45:00|29853|29833|29852|29832|29853|29833|29852|29832|3
1588841400000|2020-05-07 08:50:00|29854.5|29834.5|29852|29832|29854.5|29834.5|29852|29832|4
1588841700000|2020-05-07 08:55:00|29850.5|29830.5|29849|29829|29850.5|29830.5|29848.3|29828.3|3
1588842000000|2020-05-07 09:00:00|29848.3|29828.3|29844.8|29824.8|29848.8|29828.8|29844.8|29824.8|8
1588842300000|2020-05-07 09:05:00|29855|29820|29857.2|29837.2|29858|29837.2|29855|29820|6
1588843200000|2020-05-07 09:20:00|29858.9|29838.9|29857.5|29837.5|29858.9|29838.9|29857.5|29837.5|2
1588843500000|2020-05-07 09:25:00|29860|29825|29861.5|29826.5|29861.5|29826.5|29858.8|29823.8|6
1588843800000|2020-05-07 09:30:00|29860.5|29825.5|29858.8|29823.8|29860.5|29825.5|29858.8|29823.8|2
1588844100000|2020-05-07 09:35:00|29858.3|29823.3|29855.5|29820.5|29858.3|29823.3|29852.8|29817.8|6
1588844700000|2020-05-07 09:45:00|29855.8|29820.8|29841|29821|29855.8|29821|29841|29816.9|4
1588845000000|2020-05-07 09:50:00|29842.2|29822.2|29839.4|29819.4|29855.8|29826.9|29839.4|29815.8|16
1588845300000|2020-05-07 09:55:00|29840.8|29820.8|29849.8|29814.8|29849.8|29820.8|29828.3|29800.8|5
1588845600000|2020-05-07 10:00:00|29836.4|29816.4|29830.5|29795.5|29836.4|29816.4|29830.3|29795.3|7
1588845900000|2020-05-07 10:05:00|29833.1|29798.1|29830.5|29795.5|29833.1|29798.1|29830.5|29795.5|2
1588847700000|2020-05-07 10:35:00|29835.5|29800.5|29835.5|29800.5|29835.5|29800.5|29835.5|29800.5|1
1588848300000|2020-05-07 10:45:00|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|1
1588848900000|2020-05-07 10:55:00|29845.5|29810.5|29845.5|29810.5|29845.5|29810.5|29845.5|29810.5|1
1588849800000|2020-05-07 11:10:00|29843|29808|29843|29808|29843|29808|29843|29808|1
1588850700000|2020-05-07 11:25:00|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|29840.5|29805.5|1
1588851000000|2020-05-07 11:30:00|29837.7|29802.7|29835.8|29815.8|29848|29815.8|29833|29802.7|10
1588851300000|2020-05-07 11:35:00|29848|29813|29835.8|29815.8|29848.1|29815.8|29835.8|29810.5|6
1588851600000|2020-05-07 11:40:00|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|29838.8|29818.8|1
1588851900000|2020-05-07 11:45:00|29839.3|29819.3|29853.4|29818.4|29853.4|29819.3|29839.3|29818.4|2
1588852500000|2020-05-07 11:55:00|29856.2|29821.2|29851|29831|29856.2|29831.5|29849.1|29821.2|6
1588852800000|2020-05-07 12:00:00|29850|29830|29854.4|29819.4|29854.4|29831.5|29846.7|29819|13
1588853100000|2020-05-07 12:05:00|29854|29819|29856.5|29821.5|29856.5|29821.5|29854|29819|2
1588853400000|2020-05-07 12:10:00|29856.3|29821.3|29857|29837|29866.2|29837|29854|29819|10
1588853700000|2020-05-07 12:15:00|29854|29834|29854|29834|29854|29834|29854|29834|1
1588854300000|2020-05-07 12:25:00|29860.3|29825.3|29853.9|29833.9|29860.3|29836.8|29851.6|29823.8|8
1588854600000|2020-05-07 12:30:00|29856.1|29836.1|29857.1|29837.1|29857.1|29837.1|29856.1|29836.1|2
1588854900000|2020-05-07 12:35:00|29854.7|29834.7|29853.9|29833.9|29854.7|29834.7|29852.1|29832.1|4
1588855200000|2020-05-07 12:40:00|29852.2|29832.2|29852.2|29832.2|29852.2|29832.2|29852.2|29832.2|1
1588855500000|2020-05-07 12:45:00|29854.7|29834.7|29852.3|29832.3|29854.7|29834.7|29852.3|29832.3|4
1588855800000|2020-05-07 12:50:00|29854.7|29834.7|29857.2|29837.2|29859.9|29839.9|29852.3|29832.3|8
1588856100000|2020-05-07 12:55:00|29859.7|29839.7|29857.1|29837.1|29860.8|29840.8|29857.1|29837.1|14
1588856400000|2020-05-07 13:00:00|29856.6|29836.6|29856.6|29836.6|29857.3|29837.3|29855.9|29835.9|5
1588856700000|2020-05-07 13:05:00|29857.2|29837.2|29861.6|29841.6|29865.9|29842.3|29857.2|29829.6|6
1588857000000|2020-05-07 13:10:00|29862.3|29842.3|29868.4|29848.4|29876.1|29850.5|29862.3|29838.1|10
1588857300000|2020-05-07 13:15:00|29874.6|29839.6|29865|29845|29875.9|29845|29865|29833.5|6
1588858200000|2020-05-07 13:30:00|29870|29835|29865|29845|29870|29845|29865|29835|2
1588858500000|2020-05-07 13:35:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1588858800000|2020-05-07 13:40:00|29866.2|29846.2|29867.2|29847.2|29867.5|29847.5|29862.6|29842.6|4
1588859100000|2020-05-07 13:45:00|29862.5|29842.5|29862.5|29842.5|29865|29845|29862.5|29842.5|3
1588859400000|2020-05-07 13:50:00|29865|29845|29872.2|29852.2|29872.2|29852.2|29863.8|29843.8|6
1588859700000|2020-05-07 13:55:00|29867.6|29847.6|29865.3|29845.3|29867.6|29847.6|29865.3|29845.3|2
1588860000000|2020-05-07 14:00:00|29867.5|29847.5|29870|29850|29870|29850|29867.5|29847.5|4
1588860300000|2020-05-07 14:05:00|29867.5|29847.5|29872.5|29852.5|29873.8|29853.8|29867.5|29847.5|5
1588860900000|2020-05-07 14:15:00|29875|29855|29875|29855|29875|29855|29872.5|29852.5|3
1588861200000|2020-05-07 14:20:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1588861500000|2020-05-07 14:25:00|29870|29850|29877.5|29842.5|29877.6|29850|29870|29842.5|22
1588861800000|2020-05-07 14:30:00|29870|29850|29862|29842|29870.1|29850.1|29862|29842|7
1588862100000|2020-05-07 14:35:00|29862.5|29842.5|29857.5|29837.5|29865|29845|29857.5|29837.5|10
1588862400000|2020-05-07 14:40:00|29862.5|29842.5|29870|29835|29870|29842.5|29858.8|29830|5
1588862700000|2020-05-07 14:45:00|29867.5|29832.5|29861.3|29826.3|29867.5|29835|29855|29825|8
1588863000000|2020-05-07 14:50:00|29857.5|29822.5|29850|29830|29860|29834.5|29850|29821|7
1588863300000|2020-05-07 14:55:00|29847.5|29827.5|29864.5|29829.5|29865.5|29830.5|29847.5|29827.5|6
1588863600000|2020-05-07 15:00:00|29857|29837|29855|29835|29857|29837|29855|29835|2
1588863900000|2020-05-07 15:05:00|29847.8|29827.8|29847.8|29827.8|29847.8|29827.8|29847.8|29827.8|1
1588864200000|2020-05-07 15:10:00|29842.6|29822.6|29834.5|29814.5|29843.6|29822.6|29820.4|29790.8|14
1588864500000|2020-05-07 15:15:00|29834.2|29814.2|29829.7|29809.7|29834.2|29814.2|29820.3|29800.3|7
1588865100000|2020-05-07 15:25:00|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|1
1588865700000|2020-05-07 15:35:00|29830.8|29810.8|29827.7|29807.7|29830.8|29810.8|29827.7|29807.7|3
1588866000000|2020-05-07 15:40:00|29831.7|29796.7|29829.2|29794.2|29831.7|29796.7|29829.2|29794.2|6
1588866300000|2020-05-07 15:45:00|29815.8|29795.8|29818.3|29783.3|29822.4|29795.8|29809.7|29774.7|30
1588866600000|2020-05-07 15:50:00|29817.8|29782.8|29821.9|29786.9|29832.8|29799.1|29817.8|29782.8|12
1588866900000|2020-05-07 15:55:00|29816.4|29781.4|29811.9|29776.9|29819.8|29793.8|29799|29776.4|22
1588867200000|2020-05-07 16:00:00|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|29801.4|29781.4|1
1588867500000|2020-05-07 16:05:00|29803.9|29783.9|29816.4|29796.4|29819.8|29796.4|29799|29779|13
1588867800000|2020-05-07 16:10:00|29830.4|29795.4|29813.9|29793.9|29830.4|29796.4|29813.9|29783.9|9
1588868100000|2020-05-07 16:15:00|29816.4|29796.4|29818.9|29783.9|29819.7|29796.4|29816.4|29783.9|3
1588868400000|2020-05-07 16:20:00|29818.4|29783.4|29824.8|29789.8|29825.4|29790.4|29818.4|29783.4|6
1588868700000|2020-05-07 16:25:00|29824.3|29789.3|29821.4|29786.4|29824.3|29789.3|29818|29783|4
1588869000000|2020-05-07 16:30:00|29818|29783|29816.4|29781.4|29821.4|29786.4|29816|29781|7
1588869300000|2020-05-07 16:35:00|29821.4|29786.4|29821.4|29786.4|29821.4|29786.4|29821.4|29786.4|1
1588870200000|2020-05-07 16:50:00|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|29811.4|29791.4|1
1588871400000|2020-05-07 17:10:00|29808.9|29788.9|29805|29785|29808.9|29788.9|29805|29785|3
1588872300000|2020-05-07 17:25:00|29811|29776|29805|29785|29811|29785|29805|29776|4
1588872600000|2020-05-07 17:30:00|29802.5|29782.5|29800|29780|29802.5|29782.5|29797.6|29777.6|4
1588872900000|2020-05-07 17:35:00|29797.5|29777.5|29800|29765|29802.5|29777.5|29790|29762.5|12
1588873200000|2020-05-07 17:40:00|29802.5|29767.5|29790|29770|29802.5|29770|29790|29765|3
1588873500000|2020-05-07 17:45:00|29785|29765|29795|29760|29795|29765|29782.6|29760|4
1588874400000|2020-05-07 18:00:00|29790|29770|29798.7|29763.7|29798.7|29772.5|29790|29763.7|3
1588874700000|2020-05-07 18:05:00|29798.6|29763.6|29795|29760|29798.6|29763.6|29795|29760|2
1588875000000|2020-05-07 18:10:00|29793|29758|29795|29760|29795|29760|29793|29758|2
1588875600000|2020-05-07 18:20:00|29790|29770|29790|29770|29790|29770|29790|29770|1
1588875900000|2020-05-07 18:25:00|29792.5|29772.5|29795|29775|29804.8|29775|29792.5|29765|7
1588876200000|2020-05-07 18:30:00|29805|29770|29794.8|29774.8|29805|29775.8|29794.8|29768.8|7
1588876500000|2020-05-07 18:35:00|29797|29777|29797.5|29777.5|29797.5|29777.5|29797|29777|2
1588876800000|2020-05-07 18:40:00|29797|29777|29795.5|29775.5|29797|29777|29795.5|29775.5|4
1588877100000|2020-05-07 18:45:00|29795|29775|29794.5|29774.5|29795|29775|29794.5|29774.5|2
1588877400000|2020-05-07 18:50:00|29791.8|29771.8|29792|29772|29798.5|29778.5|29790|29770|20
1588877700000|2020-05-07 18:55:00|29791.8|29771.8|29791.8|29771.8|29791.8|29771.8|29790.8|29770.8|4
1588878000000|2020-05-07 19:00:00|29791.5|29771.5|29791.5|29771.5|29792.5|29772.5|29791|29771|6
1588878300000|2020-05-07 19:05:00|29790.5|29770.5|29790.5|29770.5|29790.5|29770.5|29790.5|29770.5|1
1588878600000|2020-05-07 19:10:00|29791|29771|29795|29775|29795|29775|29791|29771|5
1588878900000|2020-05-07 19:15:00|29792.5|29772.5|29795|29775|29795|29775|29792.5|29772.5|3
1588879200000|2020-05-07 19:20:00|29810|29777.5|29802|29782|29810|29787.5|29797.5|29772.5|9
1588879500000|2020-05-07 19:25:00|29810.8|29775.8|29809.5|29774.5|29810.8|29775.8|29809.5|29774.5|2
1588880400000|2020-05-07 19:40:00|29811.4|29776.4|29813.9|29778.9|29813.9|29778.9|29808.9|29773.9|3
1588905000000|2020-05-08 02:30:00|29741.5|29721.5|29739|29719|29742|29722|29737.5|29717.5|12
1588905300000|2020-05-08 02:35:00|29738.5|29718.5|29728.5|29708.5|29739.5|29719.5|29728|29708|30
1588905600000|2020-05-08 02:40:00|29729|29709|29729.5|29709.5|29730|29710|29729|29709|10
1588905900000|2020-05-08 02:45:00|29730|29710|29730|29710|29730|29710|29729|29709|5
1588906200000|2020-05-08 02:50:00|29730.5|29710.5|29735|29715|29736|29716|29730.5|29710.5|27
1588906500000|2020-05-08 02:55:00|29734|29714|29742.8|29722.8|29742.8|29722.8|29733.6|29713.6|53
1588906800000|2020-05-08 03:00:00|29743.3|29723.3|29739.5|29719.5|29744.8|29724.8|29729.8|29709.8|46
1588907100000|2020-05-08 03:05:00|29739|29719|29740.5|29720.5|29756.5|29736.5|29737|29717|55
1588907400000|2020-05-08 03:10:00|29740|29720|29740.4|29720.4|29741.4|29721.4|29736|29716|22
1588907700000|2020-05-08 03:15:00|29742.4|29722.4|29730|29710|29744|29724|29728|29708|37
1588908000000|2020-05-08 03:20:00|29730.1|29710.1|29737|29717|29737.3|29717.3|29730.1|29710.1|21
1588908300000|2020-05-08 03:25:00|29736.5|29716.5|29734.1|29714.1|29740|29720|29734.1|29714.1|15
1588908600000|2020-05-08 03:30:00|29736|29716|29741.5|29721.5|29743|29723|29736|29716|44
1588908900000|2020-05-08 03:35:00|29741|29721|29743.3|29723.3|29744.8|29724.8|29741|29721|23
1588909200000|2020-05-08 03:40:00|29742.8|29722.8|29741.5|29721.5|29743.5|29723.5|29740.1|29720.1|9
1588909500000|2020-05-08 03:45:00|29741.9|29721.9|29744.6|29724.6|29745.3|29725.3|29741.9|29721.9|18
1588909800000|2020-05-08 03:50:00|29745.2|29725.2|29744.3|29724.3|29745.2|29725.2|29744.3|29724.3|2
1588910100000|2020-05-08 03:55:00|29744.4|29724.4|29744.4|29724.4|29744.4|29724.4|29744.4|29724.4|1
1588910400000|2020-05-08 04:00:00|29743.4|29723.4|29735.5|29715.5|29743.4|29723.4|29733|29713|12
1588911300000|2020-05-08 04:15:00|29737.3|29717.3|29737.3|29717.3|29737.3|29717.3|29734.6|29714.6|5
1588911600000|2020-05-08 04:20:00|29738.3|29718.3|29742.5|29722.5|29742.8|29722.8|29738.3|29718.3|8
1588911900000|2020-05-08 04:25:00|29743|29723|29740|29720|29743.3|29723.3|29740|29720|8
1588912200000|2020-05-08 04:30:00|29740.5|29720.5|29741|29721|29743.8|29723.8|29740.5|29720.5|10
1588912500000|2020-05-08 04:35:00|29740.5|29720.5|29738.6|29718.6|29740.5|29720.5|29738.6|29718.6|2
1588912800000|2020-05-08 04:40:00|29739.1|29719.1|29742|29722|29742.5|29722.5|29739.1|29719.1|5
1588913700000|2020-05-08 04:55:00|29742.3|29722.3|29738.6|29718.6|29744.1|29724.1|29738.6|29718.6|6
1588914000000|2020-05-08 05:00:00|29740.5|29720.5|29743|29723|29743.6|29723.6|29740|29720|8
1588914300000|2020-05-08 05:05:00|29743.5|29723.5|29744|29724|29744|29724|29743.5|29723.5|2
1588914900000|2020-05-08 05:15:00|29743.9|29723.9|29744.4|29724.4|29744.4|29724.4|29743.9|29723.9|2
1588915200000|2020-05-08 05:20:00|29743.9|29723.9|29736.5|29716.5|29743.9|29723.9|29736.5|29716.5|3
1588915500000|2020-05-08 05:25:00|29737|29717|29741|29721|29743.3|29723.3|29736.5|29716.5|22
1588915800000|2020-05-08 05:30:00|29741.5|29721.5|29741|29721|29741.5|29721.5|29740|29720|6
1588916100000|2020-05-08 05:35:00|29740.5|29720.5|29743.8|29723.8|29744.2|29724.2|29740.5|29720.5|16
1588916400000|2020-05-08 05:40:00|29744.5|29724.5|29751|29731|29751|29731|29744.5|29724.5|16
1588916700000|2020-05-08 05:45:00|29750.5|29730.5|29752|29732|29752|29732|29750.5|29730.5|5
1588917000000|2020-05-08 05:50:00|29749.1|29729.1|29744.5|29724.5|29749.1|29729.1|29742|29722|17
1588917300000|2020-05-08 05:55:00|29744|29724|29745|29725|29745|29725|29744|29724|3
1588917600000|2020-05-08 06:00:00|29733.5|29713.5|29740|29720|29740|29720|29733.5|29713.5|14
1588917900000|2020-05-08 06:05:00|29742.5|29722.5|29745.5|29725.5|29753|29732.5|29742.5|29718|21
1588918200000|2020-05-08 06:10:00|29748.3|29728.3|29748.6|29728.6|29754.4|29734.4|29745.3|29725.3|41
1588918500000|2020-05-08 06:15:00|29749.1|29729.1|29750.5|29730.5|29752.5|29732.5|29748.5|29728.5|22
1588918800000|2020-05-08 06:20:00|29750|29730|29750|29730|29751|29731|29749|29729|7
1588919100000|2020-05-08 06:25:00|29750.5|29730.5|29750.5|29730.5|29752|29732|29749.5|29729.5|12
1588919400000|2020-05-08 06:30:00|29749.8|29729.8|29751|29731|29751|29731|29749.8|29729.8|3
1588919700000|2020-05-08 06:35:00|29751.5|29731.5|29748.5|29728.5|29751.5|29731.5|29747.5|29727.5|11
1588920000000|2020-05-08 06:40:00|29749.5|29729.5|29751|29731|29751.8|29731.8|29749.5|29729.5|8
1588920300000|2020-05-08 06:45:00|29751.2|29731.2|29760.2|29740.2|29766|29746|29751.2|29731.2|46
1588920600000|2020-05-08 06:50:00|29762|29742|29762.5|29742.5|29763|29743|29759|29739|13
1588920900000|2020-05-08 06:55:00|29763|29743|29764.1|29744.1|29764.1|29744.1|29760.5|29740.5|19
1588921200000|2020-05-08 07:00:00|29764.3|29744.3|29764|29744|29770.1|29750.1|29762.3|29742.3|28
1588921500000|2020-05-08 07:05:00|29763.5|29743.5|29763.5|29743.5|29764|29744|29759.8|29739.8|23
1588921800000|2020-05-08 07:10:00|29764|29744|29760.5|29740.5|29765.2|29745.2|29760|29740|18
1588922100000|2020-05-08 07:15:00|29762.5|29742.5|29759.5|29739.5|29762.5|29742.5|29758.3|29738.3|19
1588922400000|2020-05-08 07:20:00|29760.5|29740.5|29758.5|29738.5|29760.5|29740.5|29758.5|29738.5|5
1588922700000|2020-05-08 07:25:00|29757.5|29737.5|29759|29739|29759.5|29739.5|29757.5|29737.5|5
1588923300000|2020-05-08 07:35:00|29760.7|29740.7|29764.5|29744.5|29764.5|29744.5|29759.8|29739.8|18
1588923600000|2020-05-08 07:40:00|29765.2|29745.2|29763.5|29743.5|29765.2|29745.2|29763.5|29743.5|11
1588923900000|2020-05-08 07:45:00|29762.5|29742.5|29759.5|29739.5|29762.5|29742.5|29759.5|29739.5|4
1588924200000|2020-05-08 07:50:00|29759|29739|29756|29736|29759.5|29739.5|29755.5|29735.5|7
1588924500000|2020-05-08 07:55:00|29756.5|29736.5|29758.5|29738.5|29762.5|29742.5|29756.5|29736.5|7
1588924800000|2020-05-08 08:00:00|29759|29739|29763|29743|29763.3|29743.3|29758|29738|15
1588925100000|2020-05-08 08:05:00|29763.5|29743.5|29762.5|29742.5|29764|29744|29762|29742|11
1588925700000|2020-05-08 08:15:00|29761.5|29741.5|29761.5|29741.5|29762.5|29742.5|29761.5|29741.5|4
1588926300000|2020-05-08 08:25:00|29761.2|29741.2|29766.5|29746.5|29766.5|29746.5|29759.5|29739.5|10
1588926600000|2020-05-08 08:30:00|29765.5|29745.5|29766.5|29746.5|29767|29747|29765|29745|4
1588926900000|2020-05-08 08:35:00|29767|29747|29784.3|29749.3|29785|29757|29767|29747|22
1588927200000|2020-05-08 08:40:00|29783.8|29748.8|29780.5|29745.5|29783.8|29748.8|29780.5|29745.5|10
1588927500000|2020-05-08 08:45:00|29781|29746|29776|29741|29781|29746|29775.5|29740.5|18
1588927800000|2020-05-08 08:50:00|29775.5|29740.5|29764.8|29744.8|29776.8|29745.3|29764.8|29739.3|16
1588928100000|2020-05-08 08:55:00|29764.3|29744.3|29760|29740|29766|29746|29760|29740|18
1588928400000|2020-05-08 09:00:00|29765|29730|29765|29730|29768|29746|29762.5|29727.5|8
1588928700000|2020-05-08 09:05:00|29767.5|29732.5|29768|29733|29768|29733|29767.5|29732.5|2
1588929000000|2020-05-08 09:10:00|29767.5|29732.5|29765.5|29730.5|29767.5|29732.5|29765.5|29730.5|4
1588929300000|2020-05-08 09:15:00|29762.5|29727.5|29755.5|29720.5|29762.5|29727.5|29755.5|29720.5|3
1588929600000|2020-05-08 09:20:00|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|29757.5|29722.5|1
1588929900000|2020-05-08 09:25:00|29762.5|29727.5|29760.5|29725.5|29762.5|29727.5|29760.5|29725.5|2
1588930200000|2020-05-08 09:30:00|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|1
1588930800000|2020-05-08 09:40:00|29767.5|29732.5|29763|29727|29772.5|29737.5|29762.5|29727|16
1588931700000|2020-05-08 09:55:00|29760.5|29725.5|29760.5|29725.5|29763|29727|29760|29725|6
1588932000000|2020-05-08 10:00:00|29760|29725|29760|29725|29760|29725|29760|29725|1
1588935000000|2020-05-08 10:50:00|29758|29723|29757.5|29722.5|29758|29723|29757.5|29722.5|2
1588935300000|2020-05-08 10:55:00|29760|29725|29759.5|29714.5|29760|29725|29759.5|29714.5|3
1588935600000|2020-05-08 11:00:00|29760|29715|29760|29715|29760|29715|29759.5|29714.5|5
1588935900000|2020-05-08 11:05:00|29769|29724|29777.5|29732.5|29777.5|29732.5|29769|29724|2
1588936500000|2020-05-08 11:15:00|29776|29731|29781.5|29736.5|29787.5|29742.5|29774.5|29729.5|33
1588936800000|2020-05-08 11:20:00|29782|29737|29782.5|29737.5|29782.5|29737.5|29782|29737|2
1588937100000|2020-05-08 11:25:00|29779.5|29734.5|29770.5|29735.5|29783.5|29740.5|29768|29732|16
1588937400000|2020-05-08 11:30:00|29772.5|29737.5|29770.5|29735.5|29772.5|29737.5|29763|29728|4
1588937700000|2020-05-08 11:35:00|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|1
1588938000000|2020-05-08 11:40:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1588938600000|2020-05-08 11:50:00|29773|29738|29772.5|29737.5|29773|29738|29772.5|29737.5|2
1588938900000|2020-05-08 11:55:00|29770|29735|29767|29728|29770|29735|29767|29728|2
1588939500000|2020-05-08 12:05:00|29777|29738|29777|29738|29777|29738|29777|29738|1
1588939800000|2020-05-08 12:10:00|29770|29735|29770.5|29735.5|29770.5|29735.5|29770|29735|4
1588940400000|2020-05-08 12:20:00|29770|29735|29770|29735|29770|29735|29770|29735|1
1588940700000|2020-05-08 12:25:00|29770.5|29735.5|29755|29720|29770.5|29735.5|29754|29716|5
1588941000000|2020-05-08 12:30:00|29755.5|29720.5|29770.5|29735.5|29772.5|29737.5|29755.5|29720.5|8
1588941300000|2020-05-08 12:35:00|29779|29737|29770.5|29725.5|29818|29773|29770.5|29725.5|11
1588941600000|2020-05-08 12:40:00|29770|29725|29775|29740|29780|29740.5|29770|29725|8
1588942200000|2020-05-08 12:50:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1588942500000|2020-05-08 12:55:00|29773|29728|29776|29740|29778|29740|29773|29728|4
1588942800000|2020-05-08 13:00:00|29775.5|29740.5|29775|29740|29775.5|29740.5|29775|29740|2
1588943100000|2020-05-08 13:05:00|29765|29745|29765|29745|29767.5|29747.5|29765|29745|4
1588943400000|2020-05-08 13:10:00|29766|29731|29765|29730|29766|29731|29765|29730|2
1588943700000|2020-05-08 13:15:00|29762.5|29727.5|29760|29740|29765|29740|29760|29727.5|3
1588944000000|2020-05-08 13:20:00|29760.4|29740.4|29762.9|29742.9|29765.4|29745.4|29760.4|29740.4|10
1588944300000|2020-05-08 13:25:00|29765.4|29745.4|29765.4|29745.4|29765.4|29745.4|29764.2|29744.2|3
1588944600000|2020-05-08 13:30:00|29767.9|29747.9|29765.4|29745.4|29767.9|29747.9|29765.4|29745.4|2
1588944900000|2020-05-08 13:35:00|29766.2|29746.2|29768.9|29748.9|29768.9|29748.9|29766.2|29746.2|3
1588945200000|2020-05-08 13:40:00|29766.4|29746.4|29759|29739|29766.4|29746.4|29759|29739|3
1588945500000|2020-05-08 13:45:00|29760.2|29740.2|29756.4|29736.4|29760.2|29740.2|29754|29734|4
1588945800000|2020-05-08 13:50:00|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|29758.9|29738.9|1
1588946100000|2020-05-08 13:55:00|29761.4|29741.4|29766.4|29746.4|29766.4|29746.4|29761.4|29741.4|5
1588946400000|2020-05-08 14:00:00|29763.9|29743.9|29775.1|29740.1|29775.7|29751.4|29763.9|29740.1|7
1588946700000|2020-05-08 14:05:00|29776.4|29741.4|29771.4|29751.4|29776.4|29751.4|29771.4|29741.4|2
1588947000000|2020-05-08 14:10:00|29768.9|29748.9|29766.4|29746.4|29768.9|29748.9|29761.4|29741.4|6
1588947300000|2020-05-08 14:15:00|29762.3|29727.3|29750|29730|29771.9|29736.9|29750|29725|7
1588947900000|2020-05-08 14:25:00|29745|29725|29745|29725|29745|29725|29745|29725|1
1588948200000|2020-05-08 14:30:00|29752.4|29732.4|29750|29730|29752.4|29732.4|29745.9|29725.9|9
1588948500000|2020-05-08 14:35:00|29742.8|29722.8|29747.5|29727.5|29747.5|29727.5|29742.8|29722.8|2
1588948800000|2020-05-08 14:40:00|29750|29730|29752.5|29732.5|29752.5|29732.5|29750|29730|2
1588949100000|2020-05-08 14:45:00|29750|29730|29748.9|29728.9|29750|29730|29748.9|29728.9|2
1588949400000|2020-05-08 14:50:00|29750|29730|29747.5|29727.5|29750|29730|29747.5|29727.5|2
1588949700000|2020-05-08 14:55:00|29742.8|29722.8|29740|29720|29765|29725|29737.8|29710|17
1588950000000|2020-05-08 15:00:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|1
1588950300000|2020-05-08 15:05:00|29740|29720|29740|29720|29740|29720|29740|29720|1
1588950600000|2020-05-08 15:10:00|29737.5|29717.5|29737.5|29717.5|29738.8|29718.8|29737.5|29717.5|3
1588951500000|2020-05-08 15:25:00|29736.2|29716.2|29736.2|29716.2|29738.7|29718.7|29736.2|29716.2|4
1588951800000|2020-05-08 15:30:00|29738.7|29718.7|29736.2|29716.2|29738.7|29718.7|29736.2|29716.2|2
1588952400000|2020-05-08 15:40:00|29733.7|29713.7|29735|29715|29735|29715|29733.7|29713.7|2
1588952700000|2020-05-08 15:45:00|29728.7|29708.7|29733.7|29713.7|29736.2|29716.2|29726.6|29706.6|6
1588953300000|2020-05-08 15:55:00|29728.7|29708.7|29728.7|29708.7|29728.7|29708.7|29728.7|29708.7|1
1588954200000|2020-05-08 16:10:00|29726.2|29706.2|29726.2|29706.2|29726.2|29706.2|29726.2|29706.2|1
1588954800000|2020-05-08 16:20:00|29728.7|29708.7|29735|29715|29735|29715|29728.7|29708.7|6
1588955100000|2020-05-08 16:25:00|29733.7|29713.7|29748.7|29713.7|29757.2|29722.2|29733.7|29710.8|8
1588955700000|2020-05-08 16:35:00|29744.5|29709.5|29731.2|29711.2|29744.5|29716.2|29731.2|29709.5|4
1588956000000|2020-05-08 16:40:00|29738.7|29703.7|29742.9|29707.9|29745.7|29710.7|29738.7|29703.7|11
1588956300000|2020-05-08 16:45:00|29744.4|29724.4|29741.9|29721.9|29744.4|29724.4|29738.9|29718.9|17
1588956600000|2020-05-08 16:50:00|29741.4|29721.4|29739.7|29719.7|29741.9|29721.9|29739.4|29719.4|14
1588956900000|2020-05-08 16:55:00|29740.9|29720.9|29745.2|29725.2|29745.7|29725.7|29740.9|29720.9|7
1588957200000|2020-05-08 17:00:00|29753.4|29718.4|29742.7|29722.7|29755.2|29725.7|29742.7|29718.4|10
1588957500000|2020-05-08 17:05:00|29743.7|29723.7|29744.9|29724.9|29745.4|29725.4|29743.7|29723.7|3
1588957800000|2020-05-08 17:10:00|29738.7|29718.7|29739.7|29719.7|29739.7|29719.7|29738.7|29718.7|3
1588958100000|2020-05-08 17:15:00|29744.9|29724.9|29733.6|29713.6|29746.1|29726.1|29733.6|29713.6|8
1588958700000|2020-05-08 17:25:00|29733.1|29713.1|29735.9|29715.9|29739.7|29719.7|29733.1|29713.1|9
1588959000000|2020-05-08 17:30:00|29735.4|29715.4|29735.4|29715.4|29735.4|29715.4|29735.4|29715.4|1
1588959300000|2020-05-08 17:35:00|29735.9|29715.9|29738.4|29718.4|29747.2|29727.2|29735.9|29715.9|11
1588959600000|2020-05-08 17:40:00|29737.9|29717.9|29742.2|29722.2|29742.8|29722.8|29736.9|29716.9|15
1588960800000|2020-05-08 18:00:00|29741.8|29721.8|29742.5|29722.5|29755|29735|29741.8|29721.8|11
1588961100000|2020-05-08 18:05:00|29735|29715|29735|29715|29735|29715|29735|29715|1
1588961400000|2020-05-08 18:10:00|29734|29714|29732|29712|29734|29714|29732|29712|2
1588961700000|2020-05-08 18:15:00|29729|29709|29729|29709|29729|29709|29729|29709|1
1588962600000|2020-05-08 18:30:00|29739|29719|29734|29714|29739|29719|29734|29714|2
1588962900000|2020-05-08 18:35:00|29734.5|29714.5|29734.5|29714.5|29734.5|29714.5|29734|29714|3
1588963500000|2020-05-08 18:45:00|29734|29714|29734|29714|29734|29714|29734|29714|1
1588964700000|2020-05-08 19:05:00|29735|29715|29745|29725|29745|29725|29735|29715|11
1588965300000|2020-05-08 19:15:00|29747.5|29727.5|29748|29728|29748|29728|29747.5|29727.5|2
1588965600000|2020-05-08 19:20:00|29747.5|29727.5|29750|29730|29750|29730|29747.5|29727.5|2
1588966800000|2020-05-08 19:40:00|29747.5|29727.5|29743|29723|29747.5|29727.5|29743|29723|5
1588967100000|2020-05-08 19:45:00|29740|29720|29740|29720|29740|29720|29740|29720|1
1589164200000|2020-05-11 02:30:00|29703|29683|29698|29678|29703|29683|29698|29678|21
1589164500000|2020-05-11 02:35:00|29697.5|29677.5|29690.5|29670.5|29697.5|29677.5|29686.8|29666.8|28
1589164800000|2020-05-11 02:40:00|29690|29670|29696|29676|29696.5|29676.5|29688.5|29668.5|25
1589165100000|2020-05-11 02:45:00|29695.5|29675.5|29701|29681|29701|29681|29695.5|29675.5|6
1589165400000|2020-05-11 02:50:00|29701.1|29681.1|29707|29687|29710.5|29690.5|29701.1|29681.1|32
1589165700000|2020-05-11 02:55:00|29706.8|29686.8|29702|29682|29706.8|29686.8|29700.3|29680.3|10
1589166000000|2020-05-11 03:00:00|29703|29683|29707|29687|29707|29687|29701.5|29681.5|20
1589166300000|2020-05-11 03:05:00|29707.5|29687.5|29703|29683|29709.5|29689.5|29703|29683|15
1589166600000|2020-05-11 03:10:00|29703.5|29683.5|29703.5|29683.5|29703.5|29683.5|29703.5|29683.5|1
1589166900000|2020-05-11 03:15:00|29704.5|29684.5|29711.5|29691.5|29718.5|29698.5|29704.5|29684.5|19
1589167200000|2020-05-11 03:20:00|29712.5|29692.5|29715.8|29695.8|29717.5|29697.5|29712.5|29692.5|26
1589167500000|2020-05-11 03:25:00|29716.8|29696.8|29715|29695|29716.9|29696.9|29715|29695|6
1589167800000|2020-05-11 03:30:00|29714.5|29694.5|29711.8|29691.8|29714.5|29694.5|29711|29691|11
1589168100000|2020-05-11 03:35:00|29711.3|29691.3|29708.5|29688.5|29712.7|29692.7|29705|29685|13
1589168400000|2020-05-11 03:40:00|29709|29689|29708.5|29688.5|29710|29690|29707.5|29687.5|12
1589168700000|2020-05-11 03:45:00|29709|29689|29713.2|29693.2|29713.2|29693.2|29709|29689|31
1589169000000|2020-05-11 03:50:00|29712.3|29692.3|29709|29689|29712.3|29692.3|29709|29689|7
1589169300000|2020-05-11 03:55:00|29710|29690|29711|29691|29711|29691|29710|29690|2
1589169600000|2020-05-11 04:00:00|29710.5|29690.5|29712|29692|29712.5|29692.5|29710|29690|8
1589169900000|2020-05-11 04:05:00|29709.5|29689.5|29705.5|29685.5|29709.5|29689.5|29704.5|29684.5|14
1589170200000|2020-05-11 04:10:00|29704.5|29684.5|29700.8|29680.8|29704.5|29684.5|29700.8|29680.8|3
1589170500000|2020-05-11 04:15:00|29701.6|29681.6|29696|29676|29701.6|29681.6|29694|29674|11
1589170800000|2020-05-11 04:20:00|29696.5|29676.5|29695.8|29675.8|29699.5|29679.5|29695.8|29675.8|7
1589171100000|2020-05-11 04:25:00|29696.8|29676.8|29695|29675|29697.6|29677.6|29692|29672|15
1589171400000|2020-05-11 04:30:00|29696.1|29676.1|29695.1|29675.1|29696.1|29676.1|29695.1|29675.1|2
1589172000000|2020-05-11 04:40:00|29694.5|29674.5|29700|29680|29700|29680|29694.5|29674.5|7
1589172600000|2020-05-11 04:50:00|29701|29681|29705|29685|29706|29686|29701|29681|9
1589173200000|2020-05-11 05:00:00|29707|29687|29707|29687|29712.8|29692.8|29704|29684|9
1589173500000|2020-05-11 05:05:00|29707.5|29687.5|29707|29687|29710.2|29690.2|29707|29687|10
1589173800000|2020-05-11 05:10:00|29707.5|29687.5|29708|29688|29708|29688|29707.5|29687.5|2
1589174400000|2020-05-11 05:20:00|29706.5|29686.5|29713.4|29693.4|29714.5|29694.5|29706.5|29686.5|14
1589174700000|2020-05-11 05:25:00|29713.9|29693.9|29707.5|29687.5|29713.9|29693.9|29702.1|29682.1|19
1589175000000|2020-05-11 05:30:00|29706.8|29686.8|29707.4|29687.4|29712.2|29692.2|29700.8|29680.8|17
1589175300000|2020-05-11 05:35:00|29708|29688|29703.3|29683.3|29709.1|29689.1|29703.3|29683.3|12
1589175600000|2020-05-11 05:40:00|29703.8|29683.8|29713.5|29693.5|29726|29706|29703.8|29683.8|18
1589175900000|2020-05-11 05:45:00|29713|29693|29710.5|29690.5|29713|29693|29707.5|29687.5|12
1589176200000|2020-05-11 05:50:00|29711|29691|29711.5|29691.5|29711.5|29691.5|29711|29691|2
1589176500000|2020-05-11 05:55:00|29711|29691|29712|29692|29712|29692|29711|29691|2
1589176800000|2020-05-11 06:00:00|29714.5|29694.5|29717|29697|29720.3|29700.3|29714|29694|9
1589177100000|2020-05-11 06:05:00|29717.5|29697.5|29707.5|29687.5|29719.5|29699.5|29704.5|29684.5|20
1589177400000|2020-05-11 06:10:00|29706.5|29686.5|29711|29691|29711|29691|29705.1|29685.1|32
1589177700000|2020-05-11 06:15:00|29710.3|29690.3|29710.6|29690.6|29713.8|29693.8|29709.8|29689.8|14
1589178000000|2020-05-11 06:20:00|29712.5|29692.5|29713|29693|29713.5|29693.5|29709.5|29689.5|17
1589178300000|2020-05-11 06:25:00|29713.3|29693.3|29714.6|29694.6|29718.5|29698.5|29712.8|29692.8|24
1589178600000|2020-05-11 06:30:00|29714.4|29694.4|29717.8|29697.8|29718.8|29698.8|29714.3|29694.3|12
1589178900000|2020-05-11 06:35:00|29717.3|29697.3|29718.8|29698.8|29719.5|29699.5|29717.3|29697.3|5
1589179200000|2020-05-11 06:40:00|29716.8|29696.8|29717.3|29697.3|29718.5|29698.5|29716.3|29696.3|7
1589179500000|2020-05-11 06:45:00|29716.8|29696.8|29705|29685|29719.3|29699.3|29702|29682|21
1589179800000|2020-05-11 06:50:00|29704.5|29684.5|29706|29686|29713.3|29693.3|29704.5|29684.5|21
1589180100000|2020-05-11 06:55:00|29705|29685|29701.5|29681.5|29705|29685|29693.3|29673.3|19
1589180400000|2020-05-11 07:00:00|29702|29682|29697.5|29677.5|29702|29682|29697|29677|9
1589180700000|2020-05-11 07:05:00|29697|29677|29697|29677|29705|29685|29696|29676|30
1589181000000|2020-05-11 07:10:00|29698.2|29678.2|29696.5|29676.5|29701.5|29681.5|29694.5|29674.5|25
1589181300000|2020-05-11 07:15:00|29696|29676|29696.5|29676.5|29698.5|29678.5|29695.5|29675.5|19
1589181600000|2020-05-11 07:20:00|29697|29677|29694.5|29674.5|29697.5|29677.5|29694.5|29674.5|6
1589181900000|2020-05-11 07:25:00|29695|29675|29688|29668|29695|29675|29688|29668|15
1589182200000|2020-05-11 07:30:00|29688.5|29668.5|29687.5|29667.5|29690.5|29670.5|29682.5|29662.5|15
1589183100000|2020-05-11 07:45:00|29690|29670|29690|29670|29690|29670|29687.5|29667.5|4
1589184000000|2020-05-11 08:00:00|29690.5|29670.5|29690|29670|29690.5|29670.5|29690|29670|2
1589184300000|2020-05-11 08:05:00|29693|29673|29693|29673|29693|29673|29688|29668|10
1589184600000|2020-05-11 08:10:00|29689.4|29669.4|29693|29673|29693|29673|29688|29668|6
1589184900000|2020-05-11 08:15:00|29695|29675|29697.5|29677.5|29700|29680|29695|29675|6
1589185200000|2020-05-11 08:20:00|29695|29675|29695|29675|29695.5|29675.5|29695|29675|4
1589185500000|2020-05-11 08:25:00|29702.2|29682.2|29703|29683|29703|29683|29700|29680|4
1589185800000|2020-05-11 08:30:00|29708|29688|29710|29690|29713|29693|29707.3|29687.3|8
1589186100000|2020-05-11 08:35:00|29713.3|29693.3|29720|29700|29720|29700|29713.3|29693.3|11
1589186400000|2020-05-11 08:40:00|29720.5|29700.5|29730.5|29710.5|29732.3|29712.3|29718|29698|27
1589186700000|2020-05-11 08:45:00|29728|29708|29725.5|29705.5|29730|29710|29725|29705|6
1589187000000|2020-05-11 08:50:00|29725|29705|29728|29708|29728|29708|29723|29703|4
1589187300000|2020-05-11 08:55:00|29727.8|29707.8|29720|29700|29727.8|29707.8|29718|29698|7
1589187900000|2020-05-11 09:05:00|29716.3|29696.3|29715.5|29695.5|29721|29701|29715.5|29695.5|8
1589188200000|2020-05-11 09:10:00|29718|29698|29728|29708|29728|29708|29718|29698|10
1589188500000|2020-05-11 09:15:00|29725|29705|29730|29710|29730|29710|29725|29705|4
1589188800000|2020-05-11 09:20:00|29733|29713|29730|29710|29733|29713|29728|29708|5
1589189100000|2020-05-11 09:25:00|29728|29708|29728|29708|29728|29708|29728|29708|1
1589189400000|2020-05-11 09:30:00|29730.5|29710.5|29733|29713|29740|29720|29730.5|29710.5|9
1589189700000|2020-05-11 09:35:00|29729.8|29709.8|29735|29715|29735|29715|29724.3|29704.3|8
1589190000000|2020-05-11 09:40:00|29733|29713|29735|29715|29735|29715|29733|29713|3
1589190300000|2020-05-11 09:45:00|29732.3|29712.3|29730.5|29710.5|29732.3|29712.3|29730.5|29710.5|2
1589190900000|2020-05-11 09:55:00|29727.8|29707.8|29728|29708|29728|29708|29727.5|29707.5|4
1589191200000|2020-05-11 10:00:00|29730.5|29710.5|29728|29708|29730.5|29710.5|29728|29708|2
1589191800000|2020-05-11 10:10:00|29733|29713|29739.5|29719.5|29739.5|29719.5|29730|29710|12
1589192100000|2020-05-11 10:15:00|29741.2|29721.2|29754.7|29734.7|29754.7|29734.7|29741.2|29721.2|13
1589192400000|2020-05-11 10:20:00|29754|29734|29750.2|29730.2|29756.8|29736.8|29750.2|29730.2|13
1589192700000|2020-05-11 10:25:00|29752.7|29732.7|29753|29733|29753|29733|29750.2|29730.2|10
1589193000000|2020-05-11 10:30:00|29754.7|29734.7|29754.7|29734.7|29754.7|29734.7|29752|29732|11
1589193300000|2020-05-11 10:35:00|29755|29735|29750|29730|29755|29735|29750|29730|6
1589193600000|2020-05-11 10:40:00|29752.5|29732.5|29753|29733|29755|29735|29752.5|29732.5|3
1589193900000|2020-05-11 10:45:00|29756|29736|29750.3|29730.3|29756|29736|29750.3|29730.3|11
1589194200000|2020-05-11 10:50:00|29750.7|29730.7|29760.5|29740.5|29760.5|29740.5|29750.7|29730.7|13
1589194800000|2020-05-11 11:00:00|29758|29738|29760.5|29740.5|29760.5|29740.5|29757.8|29737.8|5
1589195700000|2020-05-11 11:15:00|29756.9|29736.9|29757.8|29737.8|29760.5|29740.5|29749.8|29729.8|16
1589196000000|2020-05-11 11:20:00|29755.3|29735.3|29752.8|29732.8|29757.5|29737.5|29745|29725|13
1589196600000|2020-05-11 11:30:00|29754.3|29734.3|29761.5|29741.5|29761.5|29741.5|29754.3|29734.3|10
1589196900000|2020-05-11 11:35:00|29761|29741|29764|29744|29764|29744|29754.3|29734.3|15
1589197200000|2020-05-11 11:40:00|29765.7|29745.7|29777.5|29742.5|29777.5|29750|29765.3|29739.3|13
1589197500000|2020-05-11 11:45:00|29782.5|29747.5|29782.5|29747.5|29788.3|29767.4|29772.8|29747.5|21
1589197800000|2020-05-11 11:50:00|29785|29750|29787|29752|29787|29752|29785|29750|5
1589198100000|2020-05-11 11:55:00|29781|29761|29794.5|29759.5|29794.5|29771.2|29780|29759|12
1589198400000|2020-05-11 12:00:00|29791.2|29771.2|29772.8|29752.8|29794.7|29771.2|29772.8|29752.8|39
1589198700000|2020-05-11 12:05:00|29771.5|29751.5|29787.5|29752.5|29790|29759.7|29771.5|29751.5|10
1589199000000|2020-05-11 12:10:00|29790|29755|29780.5|29760.5|29790|29760.7|29780.5|29755|4
1589199300000|2020-05-11 12:15:00|29780|29760|29789|29769|29789|29769|29780|29760|3
1589199600000|2020-05-11 12:20:00|29786|29766|29785.5|29765.5|29786|29766|29785|29765|5
1589199900000|2020-05-11 12:25:00|29786.8|29766.8|29791.8|29771.8|29799.8|29775.4|29786.8|29764.8|16
1589200200000|2020-05-11 12:30:00|29793.3|29773.3|29794|29774|29794.5|29774.5|29793.3|29773.3|6
1589200500000|2020-05-11 12:35:00|29794.5|29774.5|29794.5|29774.5|29795.2|29775.2|29794.5|29774.5|3
1589200800000|2020-05-11 12:40:00|29794.6|29774.6|29794|29774|29794.6|29774.6|29788|29768|7
1589201100000|2020-05-11 12:45:00|29793|29773|29790.5|29770.5|29797.3|29777.3|29790|29770|14
1589201400000|2020-05-11 12:50:00|29793|29773|29794.5|29774.5|29794.5|29774.5|29793|29773|4
1589201700000|2020-05-11 12:55:00|29794|29774|29794|29774|29794|29774|29794|29774|1
1589202000000|2020-05-11 13:00:00|29795|29775|29792.5|29772.5|29795|29775|29791.9|29771.9|4
1589202600000|2020-05-11 13:10:00|29784.8|29749.8|29792.9|29757.9|29794|29759|29783.7|29748.7|5
1589202900000|2020-05-11 13:15:00|29789.6|29754.6|29788.3|29753.3|29789.6|29754.6|29787|29752|3
1589203200000|2020-05-11 13:20:00|29786.3|29751.3|29799.3|29764.3|29799.3|29767.8|29786.3|29751.3|4
1589203500000|2020-05-11 13:25:00|29790.5|29770.5|29775|29755|29790.5|29770.5|29773|29748.2|16
1589203800000|2020-05-11 13:30:00|29791.2|29756.2|29790|29755|29791.4|29768|29775|29755|10
1589204100000|2020-05-11 13:35:00|29795.6|29760|29786.7|29766.7|29808.1|29770.9|29786.2|29760|19
1589204400000|2020-05-11 13:40:00|29798.7|29763.7|29788.5|29753.5|29798.7|29765.2|29781|29752.3|15
1589204700000|2020-05-11 13:45:00|29788|29753|29775|29755|29788|29757.3|29772.5|29751.8|7
1589205300000|2020-05-11 13:55:00|29776|29756|29772.5|29752.5|29776|29756|29770|29750|6
1589206200000|2020-05-11 14:10:00|29775|29755|29772.5|29752.5|29777.7|29757.7|29772.5|29752.5|9
1589206500000|2020-05-11 14:15:00|29776|29756|29789.5|29754.5|29790|29757.5|29775.5|29753.5|6
1589206800000|2020-05-11 14:20:00|29777.3|29757.3|29772.5|29752.5|29777.3|29757.3|29772.5|29752.5|9
1589207100000|2020-05-11 14:25:00|29782.5|29762.5|29767.8|29747.8|29782.5|29762.5|29767.8|29747.8|8
1589207400000|2020-05-11 14:30:00|29768.8|29748.8|29770|29750|29770|29750|29768.8|29748.8|2
1589207700000|2020-05-11 14:35:00|29770.3|29750.3|29767.6|29747.6|29772.4|29752.4|29767.6|29747.6|4
1589208000000|2020-05-11 14:40:00|29766|29746|29767.6|29747.6|29768|29748|29766|29746|4
1589208300000|2020-05-11 14:45:00|29768|29748|29767.5|29747.5|29770|29750|29767.5|29747.5|5
1589208600000|2020-05-11 14:50:00|29760.2|29740.2|29757.5|29737.5|29760.2|29740.2|29756|29736|9
1589208900000|2020-05-11 14:55:00|29759|29739|29760|29740|29760|29740|29759|29739|2
1589209200000|2020-05-11 15:00:00|29759.8|29739.8|29768|29733|29772.6|29743.8|29757.5|29732.5|17
1589209800000|2020-05-11 15:10:00|29769.8|29734.8|29767.7|29747.7|29775.9|29750.5|29762.9|29734.8|20
1589210100000|2020-05-11 15:15:00|29777.9|29742.9|29767.7|29747.7|29777.9|29750.1|29767.7|29741.2|8
1589210400000|2020-05-11 15:20:00|29768.2|29748.2|29767.4|29747.4|29770.4|29750.4|29767.4|29747.4|8
1589210700000|2020-05-11 15:25:00|29768.7|29748.7|29770.7|29750.7|29770.7|29750.7|29768.7|29748.7|4
1589211000000|2020-05-11 15:30:00|29767.2|29747.2|29767.2|29747.2|29767.2|29747.2|29765.8|29745.8|5
1589211300000|2020-05-11 15:35:00|29765.7|29745.7|29760.7|29740.7|29765.7|29745.7|29760.7|29740.7|7
1589212800000|2020-05-11 16:00:00|29760|29740|29760.9|29725.9|29760.9|29740.7|29754.7|29725.9|5
1589213100000|2020-05-11 16:05:00|29757.7|29722.7|29755|29735|29757.7|29735|29753.4|29722.7|5
1589213700000|2020-05-11 16:15:00|29753.7|29733.7|29753.7|29733.7|29753.7|29733.7|29753.7|29733.7|1
1589214000000|2020-05-11 16:20:00|29753.4|29733.4|29753.4|29733.4|29753.4|29733.4|29753.4|29733.4|1
1589214600000|2020-05-11 16:30:00|29753.7|29733.7|29752.7|29732.7|29753.7|29733.7|29752.7|29732.7|3
1589214900000|2020-05-11 16:35:00|29752.5|29732.5|29750.4|29730.4|29752.7|29732.7|29750.4|29730.4|4
1589215200000|2020-05-11 16:40:00|29746.9|29726.9|29743.7|29723.7|29747.6|29727.6|29743.7|29723.7|7
1589215800000|2020-05-11 16:50:00|29744.2|29724.2|29743.7|29723.7|29744.2|29724.2|29743.7|29723.7|2
1589216400000|2020-05-11 17:00:00|29743|29723|29743.7|29723.7|29743.7|29723.7|29743|29723|2
1589216700000|2020-05-11 17:05:00|29734.5|29714.5|29741|29706|29742.5|29714.5|29734.5|29705.5|10
1589217000000|2020-05-11 17:10:00|29745.8|29710.8|29742.3|29707.3|29745.8|29710.8|29742.3|29707.3|8
1589217300000|2020-05-11 17:15:00|29741.2|29706.2|29743.8|29708.8|29746.2|29713.7|29733.7|29706.2|5
1589217600000|2020-05-11 17:20:00|29744.3|29709.3|29744.3|29709.3|29744.3|29709.3|29744.3|29709.3|1
1589217900000|2020-05-11 17:25:00|29747.9|29712.9|29747.9|29712.9|29747.9|29712.9|29747.9|29712.9|1
1589218200000|2020-05-11 17:30:00|29747.5|29712.5|29748|29713|29748|29713|29747.5|29712.5|2
1589218800000|2020-05-11 17:40:00|29747.5|29712.5|29737.8|29717.8|29747.5|29717.8|29737.5|29710.5|4
1589219400000|2020-05-11 17:50:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|1
1589220000000|2020-05-11 18:00:00|29739.1|29719.1|29739.1|29719.1|29739.1|29719.1|29739.1|29719.1|1
1589220300000|2020-05-11 18:05:00|29737.5|29717.5|29742.5|29722.5|29742.5|29722.5|29737.5|29717.5|5
1589220600000|2020-05-11 18:10:00|29744.1|29724.1|29744.1|29724.1|29744.1|29724.1|29744.1|29724.1|1
1589220900000|2020-05-11 18:15:00|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|1
1589222700000|2020-05-11 18:45:00|29744.5|29724.5|29745|29725|29745|29725|29744.5|29724.5|2
1589224800000|2020-05-11 19:20:00|29743|29723|29742.5|29722.5|29743|29723|29741.4|29721.4|4
1589225400000|2020-05-11 19:30:00|29743|29723|29745|29725|29745|29725|29743|29723|2
1589225700000|2020-05-11 19:35:00|29744|29724|29745|29725|29745|29725|29742.5|29722.5|4
1589226000000|2020-05-11 19:40:00|29745.5|29725.5|29742.5|29722.5|29745.5|29725.5|29742.5|29722.5|4
1589226300000|2020-05-11 19:45:00|29743|29723|29747.5|29727.5|29747.5|29727.5|29737.4|29702.4|16
1589226600000|2020-05-11 19:50:00|29748|29728|29773.5|29738.5|29773.5|29738.5|29747.5|29727.5|10
1589226900000|2020-05-11 19:55:00|29773|29738|29770|29735|29773|29738|29770|29735|5
1589250600000|2020-05-12 02:30:00|29777.8|29757.8|29780|29760|29781.5|29761.5|29777.5|29757.5|13
1589250900000|2020-05-12 02:35:00|29780.5|29760.5|29782|29762|29789|29769|29780|29760|17
1589251200000|2020-05-12 02:40:00|29781.8|29761.8|29785|29765|29785|29765|29781|29761|26
1589251500000|2020-05-12 02:45:00|29784|29764|29784.6|29764.6|29785.5|29765.5|29781|29761|27
1589251800000|2020-05-12 02:50:00|29785.5|29765.5|29791.5|29771.5|29795.5|29775.5|29785.5|29765.5|25
1589252100000|2020-05-12 02:55:00|29791|29771|29785|29765|29791|29771|29783.1|29763.1|16
1589252400000|2020-05-12 03:00:00|29787|29767|29786|29766|29787.3|29767.3|29781.5|29761.5|32
1589252700000|2020-05-12 03:05:00|29786.5|29766.5|29801.5|29781.5|29807.5|29787.5|29786.5|29766.5|17
1589253000000|2020-05-12 03:10:00|29801|29781|29801.5|29781.5|29801.5|29781.5|29800.4|29780.4|7
1589253300000|2020-05-12 03:15:00|29802|29782|29830|29795|29834.8|29801.8|29802|29782|38
1589253600000|2020-05-12 03:20:00|29832.5|29797.5|29814.3|29794.3|29832.5|29797.5|29812.2|29792.2|19
1589253900000|2020-05-12 03:25:00|29813.5|29793.5|29815.5|29795.5|29816.5|29796.5|29806.6|29786.6|19
1589254200000|2020-05-12 03:30:00|29815.7|29795.7|29813|29793|29816.5|29796.5|29811.5|29791.5|19
1589254500000|2020-05-12 03:35:00|29813.3|29793.3|29805.8|29785.8|29819.3|29799.3|29805.8|29785.8|30
1589254800000|2020-05-12 03:40:00|29804.3|29784.3|29797.2|29777.2|29806.8|29786.8|29796|29776|22
1589255100000|2020-05-12 03:45:00|29797.5|29777.5|29801|29781|29803.5|29783.5|29797.5|29777.5|7
1589255400000|2020-05-12 03:50:00|29800.5|29780.5|29799.5|29779.5|29800.5|29780.5|29799.5|29779.5|3
1589255700000|2020-05-12 03:55:00|29800|29780|29805|29785|29806|29786|29800|29780|27
1589256000000|2020-05-12 04:00:00|29804.5|29784.5|29805|29785|29805|29785|29804|29784|4
1589256300000|2020-05-12 04:05:00|29804.5|29784.5|29804.5|29784.5|29804.5|29784.5|29804.5|29784.5|1
1589256900000|2020-05-12 04:15:00|29803.5|29783.5|29802.6|29782.6|29805|29785|29802.6|29782.6|7
1589257200000|2020-05-12 04:20:00|29803.1|29783.1|29802.9|29782.9|29803.5|29783.5|29802.5|29782.5|6
1589257500000|2020-05-12 04:25:00|29802.4|29782.4|29802.9|29782.9|29802.9|29782.9|29802.4|29782.4|2
1589257800000|2020-05-12 04:30:00|29805.5|29785.5|29810|29790|29810.5|29790.5|29805|29785|8
1589258100000|2020-05-12 04:35:00|29809.5|29789.5|29817.3|29797.3|29823|29797.3|29805.8|29785.8|22
1589258400000|2020-05-12 04:40:00|29817.8|29797.8|29820|29800|29820|29800|29817.8|29797.8|5
1589258700000|2020-05-12 04:45:00|29819.5|29799.5|29820.5|29800.5|29820.5|29800.5|29819.5|29799.5|3
1589259000000|2020-05-12 04:50:00|29820|29800|29820|29800|29820|29800|29820|29800|1
1589259300000|2020-05-12 04:55:00|29825.3|29805.3|29828.1|29808.1|29834.5|29814.5|29821.6|29801.6|32
1589259600000|2020-05-12 05:00:00|29827.6|29807.6|29827.4|29807.4|29828.9|29808.9|29827.4|29807.4|5
1589259900000|2020-05-12 05:05:00|29826.9|29806.9|29823.5|29803.5|29826.9|29806.9|29823|29803|9
1589260200000|2020-05-12 05:10:00|29823.8|29803.8|29826|29806|29829|29809|29823.8|29803.8|15
1589260500000|2020-05-12 05:15:00|29825.5|29805.5|29839|29804|29839|29814.5|29824.5|29802.5|24
1589260800000|2020-05-12 05:20:00|29838.5|29803.5|29819|29799|29838.5|29807.7|29815.5|29795.5|31
1589261100000|2020-05-12 05:25:00|29819.5|29799.5|29827.5|29792.5|29827.5|29801|29814|29790.5|10
1589261400000|2020-05-12 05:30:00|29817.5|29797.5|29815|29795|29817.5|29797.5|29815|29795|3
1589261700000|2020-05-12 05:35:00|29811.6|29791.6|29813.5|29793.5|29816|29796|29806.3|29786.3|26
1589262000000|2020-05-12 05:40:00|29814|29794|29814.5|29794.5|29815|29795|29812.3|29792.3|6
1589262300000|2020-05-12 05:45:00|29811.2|29791.2|29814|29794|29814|29794|29811.2|29791.2|4
1589262600000|2020-05-12 05:50:00|29812|29792|29824.5|29804.5|29829|29809|29812|29792|22
1589262900000|2020-05-12 05:55:00|29824.4|29804.4|29825|29805|29827.4|29807.4|29824|29804|9
1589263200000|2020-05-12 06:00:00|29824.5|29804.5|29825|29805|29825.5|29805.5|29822.8|29802.8|16
1589263500000|2020-05-12 06:05:00|29825.4|29805.4|29826.5|29806.5|29827|29807|29822|29802|29
1589263800000|2020-05-12 06:10:00|29825.5|29805.5|29812.8|29792.8|29825.5|29805.5|29812.8|29792.8|30
1589264100000|2020-05-12 06:15:00|29811.3|29791.3|29801.5|29781.5|29812|29791.3|29800|29777|31
1589264400000|2020-05-12 06:20:00|29802.3|29782.3|29802|29782|29802.8|29782.8|29801.5|29781.5|7
1589264700000|2020-05-12 06:25:00|29804.5|29784.5|29797.8|29777.8|29807.3|29787.3|29797.8|29777.8|21
1589265000000|2020-05-12 06:30:00|29797.5|29777.5|29795|29775|29798|29778|29791.5|29771.5|19
1589265300000|2020-05-12 06:35:00|29795.5|29775.5|29796.3|29776.3|29798|29778|29795.5|29775.5|10
1589265600000|2020-05-12 06:40:00|29796.8|29776.8|29789.5|29769.5|29796.8|29776.8|29786.5|29766.5|15
1589265900000|2020-05-12 06:45:00|29789|29769|29797.5|29777.5|29798.9|29778.9|29789|29769|19
1589266200000|2020-05-12 06:50:00|29798.2|29778.2|29797.5|29777.5|29798.2|29778.2|29796.3|29776.3|4
1589266500000|2020-05-12 06:55:00|29792.8|29772.8|29785|29765|29792.8|29772.8|29781.5|29761.5|24
1589266800000|2020-05-12 07:00:00|29787.5|29767.5|29780.3|29760.3|29787.6|29767.6|29780|29760|13
1589267100000|2020-05-12 07:05:00|29780|29760|29777.5|29757.5|29784.3|29764.3|29772.5|29752.5|36
1589267400000|2020-05-12 07:10:00|29778|29758|29772.5|29752.5|29784|29764|29772|29752|30
1589267700000|2020-05-12 07:15:00|29773|29753|29774.5|29754.5|29774.5|29754.5|29772.5|29752.5|10
1589268000000|2020-05-12 07:20:00|29771|29751|29769.2|29749.2|29771|29751|29758.5|29738.5|45
1589268300000|2020-05-12 07:25:00|29770.2|29750.2|29775.5|29755.5|29776|29756|29770.2|29750.2|21
1589268600000|2020-05-12 07:30:00|29777.5|29757.5|29767.2|29747.2|29782.5|29762|29766.5|29742.2|22
1589268900000|2020-05-12 07:35:00|29768.8|29748.8|29775|29755|29776.2|29756.2|29767.2|29747.2|10
1589269200000|2020-05-12 07:40:00|29774.7|29754.7|29782.5|29747.5|29782.5|29754.7|29773.8|29744.7|5
1589269500000|2020-05-12 07:45:00|29777.2|29757.2|29785|29765|29785|29765|29777.2|29757.2|9
1589269800000|2020-05-12 07:50:00|29782.2|29762.2|29784.7|29749.7|29784.7|29762.2|29777.7|29749.7|10
1589270100000|2020-05-12 07:55:00|29782.5|29747.5|29772.2|29752.2|29782.5|29755|29771.5|29747.2|9
1589270400000|2020-05-12 08:00:00|29770.8|29750.8|29770|29750|29772.5|29752.5|29767.3|29747.3|8
1589270700000|2020-05-12 08:05:00|29774.5|29739.5|29775|29740|29775|29740|29774|29739|4
1589271300000|2020-05-12 08:15:00|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|29772.5|29737.5|1
1589271600000|2020-05-12 08:20:00|29767.5|29747.5|29778.7|29743.7|29778.7|29751.2|29767.5|29741.1|6
1589271900000|2020-05-12 08:25:00|29777.8|29742.8|29770|29750|29780.2|29752.5|29770|29742.5|5
1589272500000|2020-05-12 08:35:00|29780|29745|29781|29746|29783.1|29748.1|29780|29745|6
1589272800000|2020-05-12 08:40:00|29778.8|29743.8|29787.5|29752.5|29787.5|29752.5|29778.8|29743.8|5
1589273700000|2020-05-12 08:55:00|29792.5|29757.5|29792.5|29757.5|29795|29760|29787.5|29752.5|22
1589274000000|2020-05-12 09:00:00|29785.8|29750.8|29789.5|29754.5|29789.5|29754.5|29785.8|29750.8|4
1589274300000|2020-05-12 09:05:00|29785.8|29750.8|29788|29753|29788|29753|29785.3|29750.3|5
1589274600000|2020-05-12 09:10:00|29782.5|29747.5|29782.8|29747.8|29783|29748|29781.8|29746.8|5
1589274900000|2020-05-12 09:15:00|29780|29745|29778|29743|29780|29745|29772.5|29737.5|13
1589275200000|2020-05-12 09:20:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1589276100000|2020-05-12 09:35:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1589276400000|2020-05-12 09:40:00|29777|29742|29777.5|29742.5|29777.5|29742.5|29777|29742|2
1589276700000|2020-05-12 09:45:00|29778|29743|29770|29750|29778|29750|29770|29743|2
1589277000000|2020-05-12 09:50:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1589277300000|2020-05-12 09:55:00|29769.5|29749.5|29770|29750|29770|29750|29769.5|29749.5|2
1589277600000|2020-05-12 10:00:00|29780|29745|29768.8|29748.8|29780|29748.8|29768.3|29742.5|6
1589277900000|2020-05-12 10:05:00|29770.5|29750.5|29770|29750|29770.5|29750.5|29770|29750|2
1589278200000|2020-05-12 10:10:00|29773|29753|29773|29753|29773|29753|29773|29753|1
1589278500000|2020-05-12 10:15:00|29773.5|29753.5|29773|29753|29773.5|29753.5|29773|29753|4
1589278800000|2020-05-12 10:20:00|29773.5|29753.5|29768|29748|29780|29753.5|29768|29745|8
1589279100000|2020-05-12 10:25:00|29769.8|29749.8|29770|29750|29770|29750|29769.8|29749.8|2
1589279700000|2020-05-12 10:35:00|29771|29736|29772.8|29737.8|29773.8|29738.8|29771|29736|7
1589280000000|2020-05-12 10:40:00|29773|29738|29770|29735|29775.5|29740.5|29770|29735|7
1589280300000|2020-05-12 10:45:00|29773|29738|29768|29748|29773|29748|29768|29738|2
1589280600000|2020-05-12 10:50:00|29770.2|29750.2|29778|29743|29780.6|29750.2|29770.2|29742.5|6
1589280900000|2020-05-12 10:55:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1589281200000|2020-05-12 11:00:00|29768|29748|29763|29743|29768.5|29748.5|29763|29743|8
1589281800000|2020-05-12 11:10:00|29759.5|29739.5|29758|29723|29763|29739.5|29758|29723|5
1589282100000|2020-05-12 11:15:00|29757.5|29722.5|29760.6|29725.6|29763|29728|29745|29719.8|22
1589282400000|2020-05-12 11:20:00|29760.5|29725.5|29760|29725|29760.5|29725.5|29760|29725|2
1589283300000|2020-05-12 11:35:00|29762.5|29727.5|29758.3|29738.3|29766.8|29738.8|29756.8|29727.5|8
1589283600000|2020-05-12 11:40:00|29759.2|29739.2|29765.5|29730.5|29775.5|29747.1|29759.2|29730.5|14
1589283900000|2020-05-12 11:45:00|29764.3|29729.3|29762|29727|29764.3|29729.3|29762|29727|4
1589284200000|2020-05-12 11:50:00|29763|29728|29760|29725|29763|29728|29760|29725|6
1589284800000|2020-05-12 12:00:00|29754.8|29734.8|29754.8|29734.8|29754.8|29734.8|29754.8|29734.8|1
1589285100000|2020-05-12 12:05:00|29765.5|29730.5|29765.5|29730.5|29765.5|29730.5|29765.3|29730.3|3
1589285400000|2020-05-12 12:10:00|29765.8|29730.8|29765.5|29730.5|29767.7|29732.7|29765.5|29730.5|4
1589286000000|2020-05-12 12:20:00|29768|29733|29768|29733|29768|29733|29768|29733|1
1589286300000|2020-05-12 12:25:00|29769|29734|29772.5|29737.5|29772.5|29737.5|29765.5|29730.5|15
1589286600000|2020-05-12 12:30:00|29770.7|29735.7|29781.8|29746.8|29782|29747|29768|29733|26
1589286900000|2020-05-12 12:35:00|29781.7|29746.7|29768|29733|29781.7|29746.7|29768|29733|13
1589287200000|2020-05-12 12:40:00|29772.7|29737.7|29775.3|29740.3|29775.5|29740.5|29768|29733|5
1589287500000|2020-05-12 12:45:00|29775.5|29740.5|29772.7|29737.7|29775.5|29740.5|29770.8|29735.8|4
1589287800000|2020-05-12 12:50:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1589288100000|2020-05-12 12:55:00|29778|29743|29778|29743|29778|29743|29778|29743|1
1589288400000|2020-05-12 13:00:00|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|29775.5|29740.5|1
1589289000000|2020-05-12 13:10:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1589289300000|2020-05-12 13:15:00|29765|29745|29765|29745|29765|29745|29762.5|29742.5|3
1589290200000|2020-05-12 13:30:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|1
1589290500000|2020-05-12 13:35:00|29765|29745|29765|29745|29774.3|29747.5|29765|29737.5|7
1589290800000|2020-05-12 13:40:00|29777.5|29742.5|29775|29740|29777.5|29742.5|29775|29740|2
1589291100000|2020-05-12 13:45:00|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|1
1589291400000|2020-05-12 13:50:00|29775|29755|29775|29755|29775|29755|29775|29755|1
1589291700000|2020-05-12 13:55:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|3
1589292300000|2020-05-12 14:05:00|29783|29741|29775|29755|29783|29755|29775|29741|2
1589292600000|2020-05-12 14:10:00|29776.2|29756.2|29776.2|29756.2|29776.2|29756.2|29776.2|29756.2|1
1589292900000|2020-05-12 14:15:00|29776.4|29756.4|29773.9|29753.9|29776.4|29756.4|29773.9|29753.9|4
1589293200000|2020-05-12 14:20:00|29776.4|29756.4|29778.9|29758.9|29791.5|29758.9|29776.2|29756.2|6
1589293500000|2020-05-12 14:25:00|29777.6|29757.6|29778.9|29758.9|29778.9|29758.9|29777.6|29757.6|4
1589293800000|2020-05-12 14:30:00|29780|29760|29778.7|29758.7|29792|29761.2|29778.7|29757|4
1589294100000|2020-05-12 14:35:00|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|29781.2|29761.2|1
1589294700000|2020-05-12 14:45:00|29787.5|29752.5|29781.2|29761.2|29787.5|29761.2|29781.2|29752.5|2
1589295000000|2020-05-12 14:50:00|29778.8|29758.8|29781.2|29761.2|29781.2|29761.2|29778.7|29758.7|3
1589295300000|2020-05-12 14:55:00|29778.7|29758.7|29777.5|29757.5|29778.7|29758.7|29776.2|29756.2|7
1589295600000|2020-05-12 15:00:00|29775|29755|29780|29760|29780|29760|29775|29755|2
1589295900000|2020-05-12 15:05:00|29777.5|29757.5|29780|29760|29780|29760|29777.5|29757.5|3
1589296200000|2020-05-12 15:10:00|29789|29754|29779.6|29759.6|29789|29759.6|29779.6|29754|2
1589296800000|2020-05-12 15:20:00|29777.1|29757.1|29772.2|29752.2|29777.1|29757.1|29772.2|29752.2|4
1589297100000|2020-05-12 15:25:00|29773.4|29753.4|29779.6|29744.6|29779.6|29753.4|29770.9|29742.1|6
1589297700000|2020-05-12 15:35:00|29777.1|29742.1|29777.1|29742.1|29779.6|29744.6|29777.1|29742.1|3
1589298000000|2020-05-12 15:40:00|29774.6|29739.6|29769.6|29749.6|29774.6|29749.6|29769.6|29739.6|2
1589298300000|2020-05-12 15:45:00|29772.1|29752.1|29767.1|29747.1|29772.1|29752.1|29767.1|29747.1|3
1589298600000|2020-05-12 15:50:00|29769.6|29749.6|29772.1|29752.1|29773.4|29753.4|29769.6|29749.6|4
1589298900000|2020-05-12 15:55:00|29780.5|29745.5|29772.1|29752.1|29780.5|29752.1|29772.1|29745.5|2
1589299200000|2020-05-12 16:00:00|29777.1|29757.1|29779.6|29759.6|29779.6|29759.6|29777.1|29757.1|4
1589299800000|2020-05-12 16:10:00|29777.1|29757.1|29779.6|29759.6|29779.6|29759.6|29777.1|29757.1|2
1589300100000|2020-05-12 16:15:00|29787.5|29752.5|29779.6|29759.6|29787.5|29759.6|29779.6|29752.5|2
1589301300000|2020-05-12 16:35:00|29782.1|29762.1|29784.6|29749.6|29788.3|29762.1|29779.6|29747.9|6
1589301600000|2020-05-12 16:40:00|29779.6|29759.6|29777.1|29757.1|29779.6|29759.6|29777.1|29757.1|2
1589301900000|2020-05-12 16:45:00|29774.6|29754.6|29774.6|29754.6|29774.6|29754.6|29774.6|29754.6|1
1589303100000|2020-05-12 17:05:00|29777.1|29757.1|29774.6|29754.6|29780.9|29760.9|29774.6|29754.6|4
1589303700000|2020-05-12 17:15:00|29782.5|29747.5|29785.8|29765.8|29785.8|29765.8|29774.6|29747.5|7
1589304000000|2020-05-12 17:20:00|29790.5|29755.5|29796.3|29761.3|29796.3|29771.2|29788.4|29755.5|9
1589304300000|2020-05-12 17:25:00|29791.2|29771.2|29803.4|29768.4|29804.4|29772.2|29790.9|29761.3|11
1589304600000|2020-05-12 17:30:00|29803|29759|29803.4|29768.4|29803.4|29768.4|29803|29759|2
1589304900000|2020-05-12 17:35:00|29800.7|29765.7|29803.4|29768.4|29803.4|29768.4|29796.3|29761.3|4
1589305500000|2020-05-12 17:45:00|29800.9|29765.9|29800.9|29765.9|29800.9|29765.9|29800.9|29765.9|1
1589306100000|2020-05-12 17:55:00|29795.9|29760.9|29788.4|29768.4|29795.9|29770.9|29788.4|29760.9|5
1589306400000|2020-05-12 18:00:00|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|29790.9|29770.9|1
1589306700000|2020-05-12 18:05:00|29792.2|29772.2|29805.9|29770.9|29805.9|29772.2|29792.2|29770.9|2
1589309700000|2020-05-12 18:55:00|29805|29765|29805.9|29770.9|29805.9|29770.9|29805|29765|2
1589310000000|2020-05-12 19:00:00|29805.8|29770.8|29805.8|29770.8|29805.8|29770.8|29805.8|29770.8|1
1589310300000|2020-05-12 19:05:00|29807|29771.5|29807|29771.5|29807|29771.5|29807|29771.5|1
1589310600000|2020-05-12 19:10:00|29801.8|29766.8|29801.8|29766.8|29801.8|29766.8|29801.8|29766.8|1
1589310900000|2020-05-12 19:15:00|29804.3|29769.3|29809.3|29774.3|29809.3|29774.3|29804.3|29769.3|2
1589311200000|2020-05-12 19:20:00|29805|29770|29805|29770|29805|29770|29805|29770|1
1589311800000|2020-05-12 19:30:00|29800|29780|29800|29780|29800|29780|29800|29780|1
1589312700000|2020-05-12 19:45:00|29802.5|29782.5|29802.5|29782.5|29802.5|29782.5|29802.5|29782.5|1
1589313000000|2020-05-12 19:50:00|29800|29780|29800.5|29780.5|29803|29783|29797.5|29777.5|7
1589313300000|2020-05-12 19:55:00|29805.5|29770.5|29805.5|29770.5|29805.5|29770.5|29805.5|29770.5|1
1589337000000|2020-05-13 02:30:00|29762.8|29742.8|29764.5|29744.5|29768.5|29748.5|29762.5|29742.5|18
1589337300000|2020-05-13 02:35:00|29765|29745|29768.5|29748.5|29770.2|29750.2|29764.9|29744.9|29
1589337600000|2020-05-13 02:40:00|29766.5|29746.5|29774.5|29754.5|29779.5|29759.5|29766.5|29746.5|20
1589337900000|2020-05-13 02:45:00|29779.5|29759.5|29775.5|29755.5|29781.2|29761.2|29774.5|29754.5|15
1589338200000|2020-05-13 02:50:00|29776.5|29756.5|29772|29752|29779.3|29759.3|29765.5|29745.5|29
1589338500000|2020-05-13 02:55:00|29771.5|29751.5|29771|29751|29771.5|29751.5|29769|29749|6
1589338800000|2020-05-13 03:00:00|29772|29752|29771.5|29751.5|29773.5|29753.5|29771|29751|10
1589339100000|2020-05-13 03:05:00|29771|29751|29771.5|29751.5|29772.5|29752.5|29770.1|29750.1|24
1589339400000|2020-05-13 03:10:00|29772|29752|29777|29757|29777.5|29757.5|29770.1|29750.1|19
1589339700000|2020-05-13 03:15:00|29777.5|29757.5|29788|29768|29791.5|29771.5|29777|29757|22
1589340000000|2020-05-13 03:20:00|29787.5|29767.5|29783.5|29763.5|29788.3|29768.3|29783.5|29763.5|21
1589340300000|2020-05-13 03:25:00|29784|29764|29774|29754|29784|29764|29772.5|29752.5|42
1589340600000|2020-05-13 03:30:00|29774.5|29754.5|29764.5|29744.5|29775|29755|29764.5|29744.5|19
1589340900000|2020-05-13 03:35:00|29764|29744|29763.8|29743.8|29764|29744|29751.5|29731.5|14
1589341200000|2020-05-13 03:40:00|29763.3|29743.3|29759.6|29739.6|29764|29744|29759.1|29739.1|16
1589341500000|2020-05-13 03:45:00|29761|29741|29759.5|29739.5|29761.5|29741.5|29759.5|29739.5|6
1589341800000|2020-05-13 03:50:00|29760.5|29740.5|29763.5|29743.5|29764|29744|29760.5|29740.5|9
1589342100000|2020-05-13 03:55:00|29764|29744|29762|29742|29765.5|29745.5|29762|29742|9
1589342400000|2020-05-13 04:00:00|29762.5|29742.5|29769.3|29749.3|29769.3|29749.3|29762.5|29742.5|16
1589342700000|2020-05-13 04:05:00|29767.8|29747.8|29767.5|29747.5|29767.8|29747.8|29767|29747|3
1589343000000|2020-05-13 04:10:00|29768|29748|29769.3|29749.3|29769.3|29749.3|29767.5|29747.5|8
1589343300000|2020-05-13 04:15:00|29770.5|29750.5|29769.5|29749.5|29770.5|29750.5|29769.5|29749.5|2
1589343600000|2020-05-13 04:20:00|29769.6|29749.6|29768.5|29748.5|29770.5|29750.5|29768.5|29748.5|5
1589343900000|2020-05-13 04:25:00|29767.5|29747.5|29767.5|29747.5|29768.4|29748.4|29767.5|29747.5|4
1589344200000|2020-05-13 04:30:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1589344500000|2020-05-13 04:35:00|29768.4|29748.4|29773|29753|29773.3|29753.3|29768.4|29748.4|9
1589344800000|2020-05-13 04:40:00|29772.5|29752.5|29766.5|29746.5|29772.5|29752.5|29766|29746|10
1589345400000|2020-05-13 04:50:00|29765.5|29745.5|29755.5|29735.5|29765.5|29745.5|29753.5|29733.5|9
1589345700000|2020-05-13 04:55:00|29756|29736|29757.5|29737.5|29761.5|29741.5|29756|29736|14
1589346000000|2020-05-13 05:00:00|29758.5|29738.5|29759.4|29739.4|29760.5|29740.5|29758.5|29738.5|6
1589346300000|2020-05-13 05:05:00|29760|29740|29757.5|29737.5|29760|29740|29757.5|29737.5|6
1589346600000|2020-05-13 05:10:00|29757.6|29737.6|29757|29737|29757.6|29737.6|29752|29732|11
1589346900000|2020-05-13 05:15:00|29757.8|29737.8|29758|29738|29758|29738|29757.5|29737.5|3
1589347200000|2020-05-13 05:20:00|29757.5|29737.5|29752|29732|29757.5|29737.5|29751.5|29731.5|5
1589347500000|2020-05-13 05:25:00|29751.5|29731.5|29753.5|29733.5|29753.5|29733.5|29751|29731|7
1589347800000|2020-05-13 05:30:00|29754|29734|29751.3|29731.3|29754|29734|29751.3|29731.3|6
1589348400000|2020-05-13 05:40:00|29751.8|29731.8|29748.5|29728.5|29751.8|29731.8|29748|29728|6
1589348700000|2020-05-13 05:45:00|29748|29728|29747|29727|29748|29728|29746.5|29726.5|4
1589349000000|2020-05-13 05:50:00|29746.5|29726.5|29762|29742|29762.2|29742.2|29746.5|29726.5|19
1589349300000|2020-05-13 05:55:00|29762.5|29742.5|29763|29743|29763.5|29743.5|29762.5|29742.5|7
1589349600000|2020-05-13 06:00:00|29762.5|29742.5|29758|29738|29762.5|29742.5|29757|29737|20
1589349900000|2020-05-13 06:05:00|29758.5|29738.5|29765.5|29745.5|29771|29751|29758.5|29738.5|35
1589350200000|2020-05-13 06:10:00|29766|29746|29758|29738|29771.5|29751.5|29757|29737|42
1589350500000|2020-05-13 06:15:00|29756.8|29736.8|29751.5|29731.5|29761.5|29741.5|29751.5|29731.5|21
1589350800000|2020-05-13 06:20:00|29751.8|29731.8|29752.5|29732.5|29752.7|29732.7|29751.8|29731.8|5
1589351100000|2020-05-13 06:25:00|29752.3|29732.3|29758.5|29738.5|29758.5|29738.5|29752.3|29732.3|9
1589351400000|2020-05-13 06:30:00|29758.7|29738.7|29759.3|29739.3|29759.8|29739.8|29758.7|29738.7|6
1589351700000|2020-05-13 06:35:00|29760|29740|29757|29737|29761.7|29741.7|29757|29737|12
1589352000000|2020-05-13 06:40:00|29758.5|29738.5|29758.3|29738.3|29758.5|29738.5|29757.3|29737.3|10
1589352300000|2020-05-13 06:45:00|29758.8|29738.8|29764.3|29744.3|29764.3|29744.3|29758.8|29738.8|9
1589352600000|2020-05-13 06:50:00|29763.8|29743.8|29771.8|29751.8|29772.3|29752.3|29763.8|29743.8|20
1589352900000|2020-05-13 06:55:00|29771.3|29751.3|29768.8|29748.8|29772.2|29752.2|29768.3|29748.3|14
1589353200000|2020-05-13 07:00:00|29769.5|29749.5|29768.5|29748.5|29772.4|29752.4|29767.5|29747.5|22
1589353500000|2020-05-13 07:05:00|29769|29749|29771.5|29751.5|29772|29752|29769|29749|8
1589353800000|2020-05-13 07:10:00|29772|29752|29772.5|29752.5|29774|29754|29771.5|29751.5|11
1589354100000|2020-05-13 07:15:00|29773|29753|29772.5|29752.5|29773|29753|29771.5|29751.5|13
1589354400000|2020-05-13 07:20:00|29772|29752|29769.5|29749.5|29772|29752|29769.3|29749.3|12
1589354700000|2020-05-13 07:25:00|29770|29750|29771|29751|29771|29751|29770|29750|3
1589355000000|2020-05-13 07:30:00|29771.5|29751.5|29772.5|29752.5|29775|29755|29769|29749|10
1589355300000|2020-05-13 07:35:00|29775|29755|29775|29755|29775|29755|29772.5|29752.5|3
1589355600000|2020-05-13 07:40:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|5
1589355900000|2020-05-13 07:45:00|29772.5|29752.5|29777.5|29757.5|29777.5|29757.5|29770|29750|7
1589356200000|2020-05-13 07:50:00|29775|29755|29770|29750|29775|29755|29765.8|29745.8|10
1589356800000|2020-05-13 08:00:00|29770.5|29750.5|29773|29753|29774.3|29754.3|29770|29750|9
1589357100000|2020-05-13 08:05:00|29775|29755|29775|29755|29775|29755|29773|29753|9
1589357400000|2020-05-13 08:10:00|29774.5|29754.5|29770|29750|29774.5|29754.5|29770|29750|4
1589357700000|2020-05-13 08:15:00|29768.3|29748.3|29770|29750|29770.5|29750.5|29767.5|29747.5|6
1589358600000|2020-05-13 08:30:00|29768.3|29748.3|29755.5|29735.5|29768.3|29748.3|29755|29728|13
1589358900000|2020-05-13 08:35:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1589359200000|2020-05-13 08:40:00|29753|29733|29755.5|29735.5|29755.5|29735.5|29753|29733|2
1589359500000|2020-05-13 08:45:00|29755|29735|29755|29735|29755|29735|29755|29735|1
1589360100000|2020-05-13 08:55:00|29753|29733|29755|29735|29755.5|29735.5|29753|29733|3
1589360400000|2020-05-13 09:00:00|29753.7|29733.7|29758|29738|29758|29738|29753|29733|3
1589361000000|2020-05-13 09:10:00|29754.5|29734.5|29758|29738|29758|29738|29753|29733|7
1589361300000|2020-05-13 09:15:00|29761|29741|29760.5|29740.5|29772.5|29743|29759.8|29737.5|11
1589361600000|2020-05-13 09:20:00|29760|29740|29760|29740|29760|29740|29760|29740|1
1589362200000|2020-05-13 09:30:00|29759.3|29739.3|29755|29735|29759.3|29739.3|29755|29735|5
1589362500000|2020-05-13 09:35:00|29758|29738|29767.5|29747.5|29774.8|29747.5|29757.5|29735.5|12
1589362800000|2020-05-13 09:40:00|29768.1|29748.1|29767.5|29747.5|29768.1|29748.1|29767.5|29747.5|2
1589363100000|2020-05-13 09:45:00|29765.5|29745.5|29765.5|29745.5|29765.5|29745.5|29765|29745|3
1589363400000|2020-05-13 09:50:00|29765|29745|29763|29743|29765.5|29745.5|29759.8|29739.8|10
1589363700000|2020-05-13 09:55:00|29764.5|29744.5|29765|29745|29765|29745|29764.5|29744.5|2
1589364600000|2020-05-13 10:10:00|29762.5|29742.5|29767.5|29732.5|29767.5|29742.5|29761|29732.4|4
1589365200000|2020-05-13 10:20:00|29772.8|29737.8|29765.5|29745.5|29772.8|29745.5|29765|29737.8|5
1589365500000|2020-05-13 10:25:00|29765|29745|29765|29745|29765|29745|29765|29745|1
1589367000000|2020-05-13 10:50:00|29767.5|29732.5|29755|29735|29767.5|29735.5|29755|29728|5
1589367300000|2020-05-13 10:55:00|29749.8|29729.8|29745|29725|29749.8|29729.8|29745|29725|3
1589368200000|2020-05-13 11:10:00|29750.3|29730.3|29757.5|29722.5|29758|29731|29750.3|29722.5|4
1589369100000|2020-05-13 11:25:00|29756.5|29721.5|29755.5|29720.5|29756.5|29721.5|29755|29720|4
1589369400000|2020-05-13 11:30:00|29755|29720|29748.3|29728.3|29755|29728.3|29748.3|29720|2
1589370000000|2020-05-13 11:40:00|29750.5|29730.5|29750|29730|29750.5|29730.5|29750|29730|2
1589374200000|2020-05-13 12:50:00|29752.5|29732.5|29757.5|29737.5|29760|29740|29752.5|29732.5|10
1589374500000|2020-05-13 12:55:00|29752.8|29732.8|29760|29725|29760|29732.8|29749.8|29725|4
1589374800000|2020-05-13 13:00:00|29765.5|29729.4|29770.8|29733.4|29771.5|29733.4|29750.4|29715.4|27
1589375100000|2020-05-13 13:05:00|29763.5|29718.5|29763.5|29718.5|29763.5|29718.5|29763.5|29718.5|1
1589375400000|2020-05-13 13:10:00|29763|29728|29765.4|29730.4|29765.4|29730.4|29762.9|29727.9|3
1589375700000|2020-05-13 13:15:00|29758.3|29723.3|29755.4|29735.4|29762.9|29735.4|29755.4|29723.3|7
1589376000000|2020-05-13 13:20:00|29752.9|29732.9|29769.6|29734.6|29770.3|29742.9|29752.9|29728.3|25
1589376300000|2020-05-13 13:25:00|29768|29733|29768|29733|29770.1|29735.1|29768|29729|6
1589376900000|2020-05-13 13:35:00|29767.9|29732.9|29775.4|29755.4|29776.6|29755.4|29767.9|29732.9|8
1589377200000|2020-05-13 13:40:00|29777.9|29757.9|29777.9|29757.9|29777.9|29757.9|29777.9|29757.9|1
1589377800000|2020-05-13 13:50:00|29773.2|29753.2|29770.9|29750.9|29773.2|29753.2|29770.9|29750.9|2
1589378100000|2020-05-13 13:55:00|29772.9|29752.9|29772.9|29752.9|29772.9|29752.9|29772.9|29752.9|1
1589378400000|2020-05-13 14:00:00|29770.4|29750.4|29770.4|29750.4|29770.4|29750.4|29770.4|29750.4|1
1589378700000|2020-05-13 14:05:00|29767.9|29747.9|29766.6|29746.6|29767.9|29747.9|29764.1|29744.1|3
1589379000000|2020-05-13 14:10:00|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|1
1589379300000|2020-05-13 14:15:00|29768.6|29748.6|29770|29750|29772.5|29752.5|29762.8|29742.8|12
1589379600000|2020-05-13 14:20:00|29770.4|29750.4|29774.2|29754.2|29774.2|29754.2|29770.4|29750.4|3
1589379900000|2020-05-13 14:25:00|29772.9|29752.9|29782.9|29747.9|29782.9|29752.9|29768|29747.9|10
1589380200000|2020-05-13 14:30:00|29772.9|29752.9|29767.9|29747.9|29772.9|29752.9|29767.9|29747.9|3
1589380500000|2020-05-13 14:35:00|29770.4|29750.4|29770.4|29750.4|29772.9|29752.9|29767.9|29747.9|7
1589381400000|2020-05-13 14:50:00|29772.9|29752.9|29770.4|29750.4|29777.9|29757.9|29770.4|29750.4|5
1589381700000|2020-05-13 14:55:00|29772.9|29752.9|29772.9|29752.9|29780.5|29754.2|29772.9|29745.5|5
1589382000000|2020-05-13 15:00:00|29774.2|29754.2|29780.4|29760.4|29780.4|29760.4|29774.2|29754.2|7
1589383200000|2020-05-13 15:20:00|29785.4|29765.4|29787.9|29767.9|29789.2|29769.2|29785.4|29765.4|4
1589383800000|2020-05-13 15:30:00|29787.4|29767.4|29782.9|29762.9|29787.4|29767.4|29782.9|29762.9|2
1589384100000|2020-05-13 15:35:00|29785.4|29765.4|29782.9|29762.9|29785.4|29765.4|29782.9|29762.9|2
1589384400000|2020-05-13 15:40:00|29785.4|29765.4|29787.9|29767.9|29787.9|29767.9|29785.4|29765.4|2
1589384700000|2020-05-13 15:45:00|29785.4|29765.4|29785.4|29765.4|29794.4|29772.9|29785.4|29757.9|11
1589385000000|2020-05-13 15:50:00|29787.9|29767.9|29795|29775|29795.4|29775.4|29787.9|29767.9|4
1589385300000|2020-05-13 15:55:00|29802.5|29767.5|29790|29770|29802.5|29777.5|29790|29767.5|10
1589385600000|2020-05-13 16:00:00|29792.5|29772.5|29796.3|29776.3|29799.5|29779.5|29792.5|29772.5|7
1589385900000|2020-05-13 16:05:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|4
1589386500000|2020-05-13 16:15:00|29796.8|29776.8|29805|29770|29807.5|29784.7|29795|29768.3|10
1589386800000|2020-05-13 16:20:00|29803.3|29768.3|29802.5|29782.5|29805.3|29782.5|29802.5|29768.3|3
1589387100000|2020-05-13 16:25:00|29805|29785|29795|29775|29810|29785|29795|29770.5|11
1589387400000|2020-05-13 16:30:00|29795.1|29775.1|29795|29775|29795.1|29775.1|29795|29775|2
1589387700000|2020-05-13 16:35:00|29787.6|29767.6|29787.6|29767.6|29787.6|29767.6|29787.6|29767.6|1
1589388000000|2020-05-13 16:40:00|29791.8|29771.8|29797.2|29777.2|29797.2|29777.2|29787.8|29767.8|7
1589388300000|2020-05-13 16:45:00|29800|29780|29797.5|29777.5|29800|29780|29797.5|29777.5|2
1589388600000|2020-05-13 16:50:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589388900000|2020-05-13 16:55:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1589389500000|2020-05-13 17:05:00|29800|29780|29800|29780|29807.5|29780|29800|29772.5|3
1589390100000|2020-05-13 17:15:00|29797.5|29777.5|29797.5|29777.5|29805.5|29777.5|29797.5|29770.5|3
1589390400000|2020-05-13 17:20:00|29796.2|29776.2|29797.5|29777.5|29797.5|29777.5|29796.2|29776.2|2
1589391300000|2020-05-13 17:35:00|29796.2|29776.2|29797.5|29777.5|29797.5|29777.5|29796.2|29776.2|2
1589391600000|2020-05-13 17:40:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589392800000|2020-05-13 18:00:00|29797.5|29777.5|29798.7|29778.7|29798.7|29778.7|29797.5|29777.5|2
1589393100000|2020-05-13 18:05:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|2
1589393400000|2020-05-13 18:10:00|29802.5|29767.5|29804.6|29784.6|29804.6|29784.6|29795|29767.5|4
1589396400000|2020-05-13 19:00:00|29804.7|29784.7|29805|29770|29805|29785|29801.2|29766.5|10
1589396700000|2020-05-13 19:05:00|29795|29775|29795|29775|29795|29775|29795|29775|1
1589397300000|2020-05-13 19:15:00|29797.5|29777.5|29805|29785|29811.8|29785|29797.5|29776.3|7
1589397600000|2020-05-13 19:20:00|29812.5|29777.5|29808.8|29788.8|29812.5|29788.8|29805|29777.5|4
1589397900000|2020-05-13 19:25:00|29816|29781|29807.5|29787.5|29816|29787.5|29805|29780.6|8
1589398500000|2020-05-13 19:35:00|29815.5|29780.5|29812.5|29777.5|29815.5|29780.5|29812.5|29777.5|2
1589398800000|2020-05-13 19:40:00|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|1
1589399100000|2020-05-13 19:45:00|29812.5|29777.5|29812.5|29777.5|29812.5|29777.5|29812.5|29777.5|1
1589399400000|2020-05-13 19:50:00|29807.5|29772.5|29805|29770|29810.5|29775.5|29803|29768|4
1589423400000|2020-05-14 02:30:00|29794.5|29774.5|29797.5|29777.5|29797.5|29777.5|29794.5|29774.5|8
1589423700000|2020-05-14 02:35:00|29797|29777|29792.5|29772.5|29797|29777|29792.5|29772.5|12
1589424000000|2020-05-14 02:40:00|29793|29773|29793|29773|29797.5|29777.5|29792.5|29772.5|24
1589424300000|2020-05-14 02:45:00|29792.5|29772.5|29788.5|29768.5|29792.5|29772.5|29788|29768|30
1589424600000|2020-05-14 02:50:00|29788|29768|29787.5|29767.5|29788.5|29768.5|29786.5|29766.5|10
1589424900000|2020-05-14 02:55:00|29788|29768|29787.5|29767.5|29790.5|29770.5|29785.5|29765.5|38
1589425200000|2020-05-14 03:00:00|29788.5|29768.5|29790|29770|29791.5|29771.5|29788.5|29768.5|17
1589425500000|2020-05-14 03:05:00|29790.5|29770.5|29798.5|29778.5|29801.2|29781.2|29790.5|29770.5|14
1589425800000|2020-05-14 03:10:00|29795.5|29775.5|29794|29774|29798.5|29778.5|29791.8|29771.8|33
1589426100000|2020-05-14 03:15:00|29793|29773|29794.5|29774.5|29794.5|29774.5|29793|29773|2
1589426400000|2020-05-14 03:20:00|29795.5|29775.5|29798.5|29778.5|29799|29779|29794.5|29774.5|8
1589426700000|2020-05-14 03:25:00|29799|29779|29796.5|29776.5|29800.5|29780.5|29796.5|29776.5|14
1589427000000|2020-05-14 03:30:00|29796.3|29776.3|29798.5|29778.5|29802|29782|29795.8|29775.8|23
1589427300000|2020-05-14 03:35:00|29798|29778|29800.5|29780.5|29800.5|29780.5|29797.5|29777.5|4
1589428200000|2020-05-14 03:50:00|29803|29783|29814.5|29794.5|29825.5|29805.5|29803|29783|45
1589428500000|2020-05-14 03:55:00|29814|29794|29802.5|29782.5|29816|29796|29802|29782|23
1589428800000|2020-05-14 04:00:00|29803|29783|29798.5|29778.5|29803|29783|29798.5|29778.5|12
1589429100000|2020-05-14 04:05:00|29799|29779|29799.5|29779.5|29799.5|29779.5|29799|29779|2
1589429700000|2020-05-14 04:15:00|29799|29779|29799.5|29779.5|29799.5|29779.5|29798.5|29778.5|3
1589430600000|2020-05-14 04:30:00|29799|29779|29799|29779|29799|29779|29798.5|29778.5|3
1589431800000|2020-05-14 04:50:00|29798.5|29778.5|29800|29780|29800|29780|29798|29778|4
1589432100000|2020-05-14 04:55:00|29799|29779|29799|29779|29799|29779|29798|29778|3
1589432400000|2020-05-14 05:00:00|29799.5|29779.5|29811|29791|29811|29791|29799.5|29779.5|15
1589432700000|2020-05-14 05:05:00|29810.5|29790.5|29812.5|29792.5|29814|29794|29809.5|29789.5|17
1589433000000|2020-05-14 05:10:00|29810.6|29790.6|29814|29794|29814.5|29794.5|29808|29788|23
1589433300000|2020-05-14 05:15:00|29813.5|29793.5|29810|29790|29813.5|29793.5|29809|29789|12
1589433600000|2020-05-14 05:20:00|29810.5|29790.5|29813|29793|29816.5|29796.5|29810.5|29790.5|24
1589433900000|2020-05-14 05:25:00|29814|29794|29816.5|29796.5|29817|29797|29805.5|29785.5|30
1589434200000|2020-05-14 05:30:00|29816|29796|29815.5|29795.5|29816|29796|29813.5|29793.5|6
1589434500000|2020-05-14 05:35:00|29817.1|29797.1|29817|29797|29825.5|29805.5|29815|29795|19
1589434800000|2020-05-14 05:40:00|29816.5|29796.5|29811|29791|29817|29797|29808.5|29788.5|20
1589435100000|2020-05-14 05:45:00|29816|29796|29818|29798|29818|29798|29815|29795|14
1589435400000|2020-05-14 05:50:00|29817.5|29797.5|29816|29796|29824|29804|29815.4|29795.4|16
1589435700000|2020-05-14 05:55:00|29816.5|29796.5|29814.5|29794.5|29816.5|29796.5|29814.5|29794.5|5
1589436000000|2020-05-14 06:00:00|29815|29795|29820|29800|29822.5|29802.5|29814.5|29794.5|26
1589436300000|2020-05-14 06:05:00|29821|29801|29820|29800|29822.5|29802.5|29816.8|29796.8|32
1589436600000|2020-05-14 06:10:00|29819.5|29799.5|29822|29802|29823|29803|29819.5|29799.5|18
1589436900000|2020-05-14 06:15:00|29821.5|29801.5|29819|29799|29823.5|29803.5|29819|29799|15
1589437200000|2020-05-14 06:20:00|29818|29798|29814|29794|29818|29798|29814|29794|14
1589437500000|2020-05-14 06:25:00|29813|29793|29813.1|29793.1|29814.1|29794.1|29813|29793|12
1589437800000|2020-05-14 06:30:00|29812.9|29792.9|29807.5|29787.5|29812.9|29792.9|29807.5|29787.5|18
1589438100000|2020-05-14 06:35:00|29808|29788|29808.5|29788.5|29811.5|29791.5|29808|29788|10
1589438400000|2020-05-14 06:40:00|29809|29789|29806.5|29786.5|29809|29789|29806.5|29786.5|10
1589438700000|2020-05-14 06:45:00|29808.5|29788.5|29814|29794|29815.5|29795.5|29808.5|29788.5|12
1589439000000|2020-05-14 06:50:00|29813.5|29793.5|29814.5|29794.5|29815.5|29795.5|29812.5|29792.5|11
1589439300000|2020-05-14 06:55:00|29814|29794|29814.5|29794.5|29814.5|29794.5|29813.5|29793.5|4
1589439600000|2020-05-14 07:00:00|29814|29794|29808|29788|29817.5|29797.5|29807|29787|16
1589439900000|2020-05-14 07:05:00|29811.5|29791.5|29811|29791|29811.5|29791.5|29808|29788|8
1589440200000|2020-05-14 07:10:00|29811.5|29791.5|29807.5|29787.5|29812.5|29792.5|29804.5|29784.5|16
1589440500000|2020-05-14 07:15:00|29806|29786|29803|29783|29806|29786|29802.5|29782.5|6
1589440800000|2020-05-14 07:20:00|29802|29782|29803|29783|29803|29783|29802|29782|3
1589441100000|2020-05-14 07:25:00|29803.5|29783.5|29800|29780|29803.5|29783.5|29798.5|29778.5|10
1589441400000|2020-05-14 07:30:00|29801|29781|29795.5|29775.5|29805.1|29781|29795|29770|11
1589441700000|2020-05-14 07:35:00|29798.2|29778.2|29800|29780|29805|29780|29793.3|29770|8
1589442300000|2020-05-14 07:45:00|29805|29770|29795|29775|29805|29775|29795|29767.5|6
1589442600000|2020-05-14 07:50:00|29797.5|29777.5|29795|29775|29797.5|29777.5|29795|29775|2
1589442900000|2020-05-14 07:55:00|29792.5|29772.5|29812.5|29777.5|29812.5|29780.5|29792.5|29772.5|6
1589443200000|2020-05-14 08:00:00|29809|29774|29805|29785|29809.5|29789.5|29803|29773|9
1589443800000|2020-05-14 08:10:00|29810.8|29790.8|29815|29780|29825.3|29790.8|29810.8|29780|7
1589444100000|2020-05-14 08:15:00|29809.8|29789.8|29828|29793|29828|29793|29809.5|29788.5|9
1589444400000|2020-05-14 08:20:00|29824.3|29789.3|29809.8|29789.8|29825.3|29791|29809.8|29789.3|7
1589444700000|2020-05-14 08:25:00|29824.2|29789.2|29813|29778|29824.5|29789.5|29813|29778|7
1589445000000|2020-05-14 08:30:00|29802|29782|29803|29783|29805.5|29785.5|29802|29782|8
1589445300000|2020-05-14 08:35:00|29799.5|29779.5|29800|29780|29800|29780|29798|29778|4
1589445900000|2020-05-14 08:45:00|29803|29783|29803|29783|29803|29783|29803|29783|1
1589446200000|2020-05-14 08:50:00|29810|29790|29809.5|29789.5|29811.3|29790|29803|29775.3|8
1589446500000|2020-05-14 08:55:00|29808|29788|29808|29788|29808|29788|29808|29788|1
1589447100000|2020-05-14 09:05:00|29803|29783|29803|29783|29803|29783|29803|29783|1
1589447400000|2020-05-14 09:10:00|29800|29780|29802|29767|29812|29780|29796.5|29767|11
1589447700000|2020-05-14 09:15:00|29801|29766|29798|29763|29801|29766|29797.5|29762.5|5
1589448000000|2020-05-14 09:20:00|29795.3|29760.3|29790|29770|29798|29770|29790|29760|6
1589448300000|2020-05-14 09:25:00|29788|29768|29790|29770|29798|29770|29787.8|29763|7
1589448600000|2020-05-14 09:30:00|29793|29773|29790|29770|29793|29773|29790|29770|3
1589448900000|2020-05-14 09:35:00|29793|29773|29795|29775|29795|29775|29793|29773|2
1589449500000|2020-05-14 09:45:00|29805|29770|29810|29775|29811.3|29783|29803|29770|12
1589449800000|2020-05-14 09:50:00|29807.5|29772.5|29810.5|29775.5|29811.3|29776.3|29807.5|29772.5|16
1589450100000|2020-05-14 09:55:00|29809.8|29774.8|29808|29773|29813|29778|29808|29773|6
1589450700000|2020-05-14 10:05:00|29812.5|29777.5|29819.8|29784.8|29820.3|29787.3|29807.3|29777.5|5
1589451000000|2020-05-14 10:10:00|29821.8|29786.8|29829.8|29794.8|29829.8|29794.8|29820.3|29785.3|6
1589451300000|2020-05-14 10:15:00|29829.3|29794.3|29829.8|29794.8|29829.8|29794.8|29829.3|29794.3|4
1589451600000|2020-05-14 10:20:00|29827.8|29792.8|29837.5|29802.5|29838|29803|29827.8|29792.8|6
1589451900000|2020-05-14 10:25:00|29836.3|29801.3|29832.5|29797.5|29836.3|29801.3|29832.5|29797.5|2
1589452200000|2020-05-14 10:30:00|29828.5|29793.5|29832.5|29797.5|29832.5|29797.5|29828.5|29793.5|2
1589452500000|2020-05-14 10:35:00|29829.5|29794.5|29817.8|29782.8|29830|29795|29815.7|29780.7|6
1589452800000|2020-05-14 10:40:00|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|1
1589453100000|2020-05-14 10:45:00|29827.8|29792.8|29827.5|29792.5|29827.8|29792.8|29827.5|29792.5|2
1589453400000|2020-05-14 10:50:00|29827.8|29792.8|29830|29795|29830|29795|29827.8|29792.8|2
1589453700000|2020-05-14 10:55:00|29833.1|29798.1|29832.5|29797.5|29835.2|29800.2|29832.5|29797.5|8
1589454000000|2020-05-14 11:00:00|29839.7|29804.7|29832.8|29797.8|29839.7|29804.7|29830.7|29795.7|7
1589454300000|2020-05-14 11:05:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1589454600000|2020-05-14 11:10:00|29837.5|29802.5|29837.5|29802.5|29839.7|29804.7|29837.5|29802.5|3
1589454900000|2020-05-14 11:15:00|29837.8|29802.8|29837.8|29802.8|29837.8|29802.8|29837.8|29802.8|1
1589455200000|2020-05-14 11:20:00|29839.7|29804.7|29839.7|29804.7|29839.7|29804.7|29837.5|29802.5|9
1589455500000|2020-05-14 11:25:00|29837.5|29802.5|29847.5|29812.5|29847.5|29815|29834.3|29802.5|9
1589455800000|2020-05-14 11:30:00|29848.3|29813.3|29852.5|29817.5|29852.5|29817.5|29847.5|29812.5|8
1589456100000|2020-05-14 11:35:00|29850|29815|29845|29810|29850|29815|29840.5|29805.5|14
1589456700000|2020-05-14 11:45:00|29843.8|29808.8|29847.3|29812.3|29847.3|29812.3|29843.8|29808.8|5
1589457000000|2020-05-14 11:50:00|29847.5|29812.5|29846.4|29811.4|29847.5|29812.5|29845|29810|6
1589457300000|2020-05-14 11:55:00|29845|29810|29847.2|29827.2|29854.9|29827.2|29842.5|29810|18
1589457600000|2020-05-14 12:00:00|29848.7|29828.7|29847.5|29827.5|29848.9|29828.9|29847.5|29827.5|5
1589457900000|2020-05-14 12:05:00|29848.9|29828.9|29847.5|29827.5|29848.9|29828.9|29847.5|29827.5|4
1589458200000|2020-05-14 12:10:00|29845|29825|29855|29820|29857.5|29825|29845|29818.8|14
1589458500000|2020-05-14 12:15:00|29857.5|29822.5|29852.5|29817.5|29857.5|29822.5|29852.5|29817.5|5
1589458800000|2020-05-14 12:20:00|29853.3|29818.3|29857.5|29822.5|29857.5|29822.5|29853.3|29818.3|8
1589459100000|2020-05-14 12:25:00|29859.5|29824.5|29858|29823|29859.5|29832.5|29850|29822.5|5
1589459400000|2020-05-14 12:30:00|29857.5|29822.5|29855|29835|29857.5|29835|29850|29822.5|7
1589459700000|2020-05-14 12:35:00|29852.5|29832.5|29850.9|29830.9|29852.5|29832.5|29850.5|29830.5|7
1589460000000|2020-05-14 12:40:00|29851|29831|29852.5|29832.5|29852.5|29832.5|29851|29831|7
1589460300000|2020-05-14 12:45:00|29853.9|29833.9|29855|29835|29857.2|29837.2|29852.5|29832.5|7
1589460900000|2020-05-14 12:55:00|29854.8|29834.8|29857.5|29822.5|29857.5|29834.8|29852.5|29822.5|4
1589461200000|2020-05-14 13:00:00|29850|29830|29860|29825|29860|29832.5|29850|29825|3
1589461500000|2020-05-14 13:05:00|29852.5|29832.5|29852.5|29832.5|29855|29835|29850|29830|9
1589461800000|2020-05-14 13:10:00|29850|29830|29847.5|29827.5|29850|29830|29842.6|29822.6|4
1589462100000|2020-05-14 13:15:00|29850|29830|29847.5|29827.5|29850|29830|29847.5|29827.5|2
1589462400000|2020-05-14 13:20:00|29850|29830|29850|29830|29852.5|29832.5|29847.5|29827.5|7
1589462700000|2020-05-14 13:25:00|29857.5|29822.5|29860|29825|29860|29825|29857.5|29822.5|2
1589463000000|2020-05-14 13:30:00|29855|29835|29855|29835|29855|29835|29855|29835|1
1589463300000|2020-05-14 13:35:00|29852.5|29832.5|29853.8|29833.8|29855|29835|29850|29830|6
1589463600000|2020-05-14 13:40:00|29852.5|29832.5|29857.5|29837.5|29858.8|29838.8|29852.5|29832.5|7
1589463900000|2020-05-14 13:45:00|29856.2|29836.2|29857.5|29837.5|29858.8|29838.8|29856.2|29836.2|5
1589464500000|2020-05-14 13:55:00|29859.3|29839.3|29869.6|29834.6|29874.3|29849.7|29859.3|29834.6|11
1589464800000|2020-05-14 14:00:00|29874.9|29839.9|29867.1|29847.1|29874.9|29852|29864.6|29839.6|15
1589465100000|2020-05-14 14:05:00|29866.8|29846.8|29867.9|29847.9|29869.6|29849.6|29864.6|29834.6|12
1589465400000|2020-05-14 14:10:00|29869.6|29834.6|29872.6|29837.6|29875.4|29840.4|29868.3|29833.3|12
1589465700000|2020-05-14 14:15:00|29870.5|29835.5|29857.1|29837.1|29870.5|29839.6|29857.1|29834.6|5
1589466000000|2020-05-14 14:20:00|29858.9|29838.9|29847.1|29827.1|29860.1|29840.1|29847.1|29827.1|16
1589466300000|2020-05-14 14:25:00|29846.8|29826.8|29849.6|29829.6|29863|29829.6|29834.9|29813|24
1589466600000|2020-05-14 14:30:00|29852.1|29832.1|29855|29835|29855.1|29835.1|29847.1|29827.1|19
1589466900000|2020-05-14 14:35:00|29854.5|29834.5|29854.5|29819.5|29873|29838|29851.2|29819.5|21
1589467200000|2020-05-14 14:40:00|29845.7|29810.7|29857.5|29822.5|29857.5|29822.5|29845.7|29810.7|9
1589467500000|2020-05-14 14:45:00|29858|29823|29858|29823|29858|29823|29858|29823|1
1589467800000|2020-05-14 14:50:00|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|1
1589468100000|2020-05-14 14:55:00|29858|29823|29858|29823|29858|29823|29858|29823|1
1589468400000|2020-05-14 15:00:00|29855.5|29820.5|29845|29825|29855.5|29825.5|29845|29820|5
1589468700000|2020-05-14 15:05:00|29844.5|29824.5|29840|29820|29853.5|29824.5|29837.6|29810|20
1589469000000|2020-05-14 15:10:00|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|29837.5|29817.5|1
1589469300000|2020-05-14 15:15:00|29836.2|29816.2|29840|29820|29853|29821.1|29836.2|29813|14
1589469600000|2020-05-14 15:20:00|29831.3|29811.3|29849.7|29829.7|29849.7|29829.7|29831.3|29810|8
1589469900000|2020-05-14 15:25:00|29865.5|29830.5|29860|29825|29866|29831|29860|29825|7
1589470200000|2020-05-14 15:30:00|29856|29821|29855|29820|29856|29821|29855|29820|2
1589470500000|2020-05-14 15:35:00|29860|29825|29862.5|29827.5|29865|29830|29860|29825|5
1589470800000|2020-05-14 15:40:00|29865|29830|29857.5|29822.5|29865|29830|29857.5|29822.5|3
1589471100000|2020-05-14 15:45:00|29855.5|29820.5|29855|29820|29857.5|29822.5|29855|29820|3
1589471400000|2020-05-14 15:50:00|29856.8|29821.8|29852.5|29817.5|29857.5|29822.5|29852.5|29817.5|3
1589471700000|2020-05-14 15:55:00|29855|29820|29841.8|29821.8|29856.5|29830|29840.3|29817.5|7
1589472000000|2020-05-14 16:00:00|29840|29820|29852.5|29817.5|29854.4|29829.7|29840|29817.5|5
1589472300000|2020-05-14 16:05:00|29855|29820|29860|29825|29860|29825|29853|29818|8
1589472600000|2020-05-14 16:10:00|29861.8|29826.8|29850|29830|29863|29830|29850|29825|5
1589472900000|2020-05-14 16:15:00|29849.5|29829.5|29847.5|29827.5|29849.5|29829.5|29847.5|29827.5|2
1589473200000|2020-05-14 16:20:00|29848|29828|29845|29825|29855|29830|29845|29818.3|10
1589473500000|2020-05-14 16:25:00|29855|29820|29850|29830|29855|29830|29850|29820|2
1589473800000|2020-05-14 16:30:00|29850.1|29830.1|29850|29830|29850.1|29830.1|29850|29830|2
1589474100000|2020-05-14 16:35:00|29847.5|29827.5|29842.5|29822.5|29847.5|29827.5|29841.2|29821.2|6
1589474400000|2020-05-14 16:40:00|29845|29825|29850|29815|29850|29825|29845|29815|2
1589475300000|2020-05-14 16:55:00|29848|29813|29854.3|29819.3|29854.3|29819.3|29847.5|29812.5|5
1589475600000|2020-05-14 17:00:00|29850|29815|29848|29813|29854.3|29819.3|29847.5|29812.5|9
1589476200000|2020-05-14 17:10:00|29852.5|29817.5|29865|29830|29865|29832.4|29851.2|29817.5|7
1589476800000|2020-05-14 17:20:00|29863.2|29828.2|29854.6|29819.6|29865|29833.7|29852.5|29819.6|7
1589477700000|2020-05-14 17:35:00|29848.5|29813.5|29854.6|29819.6|29854.6|29819.6|29848.5|29813.5|2
1589478600000|2020-05-14 17:50:00|29855|29820|29854.6|29819.6|29855|29820|29854.6|29819.6|2
1589481000000|2020-05-14 18:30:00|29850|29815|29849.1|29814.1|29850|29815|29849.1|29814.1|3
1589481300000|2020-05-14 18:35:00|29846.6|29811.6|29851.9|29816.9|29851.9|29816.9|29846.6|29811.6|3
1589481600000|2020-05-14 18:40:00|29852.4|29817.4|29854.1|29819.1|29854.1|29819.1|29852.4|29817.4|3
1589482200000|2020-05-14 18:50:00|29849.6|29814.6|29849.1|29814.1|29849.6|29814.6|29848.1|29813.1|4
1589482500000|2020-05-14 18:55:00|29849.6|29814.6|29844.6|29809.6|29849.6|29819.9|29838.9|29808.6|6
1589482800000|2020-05-14 19:00:00|29845|29810|29845|29810|29845|29810|29845|29810|1
1589483100000|2020-05-14 19:05:00|29837.8|29802.8|29824|29786|29837.8|29806.3|29824|29786|18
1589483400000|2020-05-14 19:10:00|29825.8|29785|29829|29784|29829.5|29785.5|29825.6|29784|7
1589483700000|2020-05-14 19:15:00|29833|29788|29819|29776|29833|29788|29817.5|29772.5|8
1589484000000|2020-05-14 19:20:00|29824|29787|29823|29788|29824|29788|29822.5|29787|6
1589484300000|2020-05-14 19:25:00|29818|29777|29813|29777|29818|29777|29813|29777|2
1589485200000|2020-05-14 19:40:00|29807.5|29772.5|29807.5|29772.5|29807.5|29772.5|29807.5|29772.5|1
1589485500000|2020-05-14 19:45:00|29808|29773|29808|29773|29808|29773|29807.5|29772.5|3
1589485800000|2020-05-14 19:50:00|29805.5|29770.5|29797.5|29752.5|29805.5|29770.5|29797.5|29752.5|2
1589486100000|2020-05-14 19:55:00|29802.5|29757.5|29807.5|29772.5|29807.5|29772.5|29802.5|29757.5|7
1589509800000|2020-05-15 02:30:00|29825.5|29805.5|29825.5|29805.5|29826|29806|29822.5|29802.5|15
1589510100000|2020-05-15 02:35:00|29824.5|29804.5|29806|29786|29825.3|29805.3|29805.5|29785.5|25
1589510400000|2020-05-15 02:40:00|29804.5|29784.5|29807.8|29787.8|29811.8|29791.8|29804.5|29784.5|26
1589510700000|2020-05-15 02:45:00|29808.1|29788.1|29808.5|29788.5|29808.6|29788.6|29808.1|29788.1|3
1589511000000|2020-05-15 02:50:00|29807.8|29787.8|29811.5|29791.5|29812|29792|29806.3|29786.3|7
1589511300000|2020-05-15 02:55:00|29811|29791|29820.5|29800.5|29821.5|29801.5|29811|29791|20
1589511600000|2020-05-15 03:00:00|29820|29800|29815.5|29795.5|29820|29800|29811.5|29791.5|30
1589511900000|2020-05-15 03:05:00|29815.2|29795.2|29818|29798|29818|29798|29815|29795|10
1589512200000|2020-05-15 03:10:00|29817.5|29797.5|29819.5|29799.5|29821.5|29801.5|29817.5|29797.5|21
1589512500000|2020-05-15 03:15:00|29820|29800|29817.5|29797.5|29821.5|29801.5|29816|29796|25
1589512800000|2020-05-15 03:20:00|29818|29798|29815.5|29795.5|29818.5|29798.5|29815.5|29795.5|12
1589513100000|2020-05-15 03:25:00|29815|29795|29806.8|29786.8|29815|29795|29806.3|29786.3|16
1589513400000|2020-05-15 03:30:00|29801.5|29781.5|29803|29783|29803|29783|29800.5|29780.5|10
1589513700000|2020-05-15 03:35:00|29803.3|29783.3|29803.8|29783.8|29804.3|29784.3|29803.3|29783.3|4
1589514000000|2020-05-15 03:40:00|29804.3|29784.3|29804.3|29784.3|29807.9|29787.9|29804.3|29784.3|5
1589514300000|2020-05-15 03:45:00|29803.8|29783.8|29804.5|29784.5|29804.5|29784.5|29803.8|29783.8|4
1589514600000|2020-05-15 03:50:00|29803|29783|29800.5|29780.5|29803|29783|29800.5|29780.5|11
1589514900000|2020-05-15 03:55:00|29801|29781|29803|29783|29806.5|29786.5|29799.6|29779.6|18
1589515200000|2020-05-15 04:00:00|29802.5|29782.5|29800.5|29780.5|29802.5|29782.5|29800.5|29780.5|7
1589515800000|2020-05-15 04:10:00|29802.4|29782.4|29800.5|29780.5|29802.4|29782.4|29800|29780|4
1589516100000|2020-05-15 04:15:00|29802.2|29782.2|29799|29779|29803|29783|29798.5|29778.5|11
1589516400000|2020-05-15 04:20:00|29797.8|29777.8|29793|29773|29797.8|29777.8|29793|29773|11
1589516700000|2020-05-15 04:25:00|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|29793.5|29773.5|1
1589517000000|2020-05-15 04:30:00|29791.8|29771.8|29791.8|29771.8|29793|29773|29791.8|29771.8|6
1589517300000|2020-05-15 04:35:00|29791.3|29771.3|29791.3|29771.3|29791.3|29771.3|29791.3|29771.3|1
1589517600000|2020-05-15 04:40:00|29790.8|29770.8|29790.1|29770.1|29790.8|29770.8|29788.7|29768.7|5
1589517900000|2020-05-15 04:45:00|29789.6|29769.6|29784.5|29764.5|29789.6|29769.6|29780.5|29760.5|4
1589518200000|2020-05-15 04:50:00|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|29784.5|29764.5|5
1589518500000|2020-05-15 04:55:00|29786|29766|29791|29771|29791|29771|29786|29766|5
1589518800000|2020-05-15 05:00:00|29791.5|29771.5|29788.5|29768.5|29792.3|29772.3|29787.5|29767.5|9
1589519100000|2020-05-15 05:05:00|29788|29768|29786.5|29766.5|29791.5|29768|29778|29756.5|18
1589520000000|2020-05-15 05:20:00|29787.5|29767.5|29788.5|29768.5|29789.5|29769.5|29787.5|29767.5|3
1589520300000|2020-05-15 05:25:00|29789.5|29769.5|29795.5|29775.5|29796|29776|29789|29769|15
1589520600000|2020-05-15 05:30:00|29794.5|29774.5|29794|29774|29795|29775|29793.5|29773.5|6
1589520900000|2020-05-15 05:35:00|29793.5|29773.5|29797.5|29777.5|29797.5|29777.5|29793.5|29773.5|2
1589521200000|2020-05-15 05:40:00|29798|29778|29798.5|29778.5|29798.5|29778.5|29798|29778|4
1589521500000|2020-05-15 05:45:00|29799.5|29779.5|29799|29779|29800|29780|29799|29779|3
1589521800000|2020-05-15 05:50:00|29798.5|29778.5|29798.5|29778.5|29798.5|29778.5|29798.5|29778.5|1
1589522100000|2020-05-15 05:55:00|29799|29779|29806|29786|29808.5|29788.5|29798.5|29778.5|33
1589522400000|2020-05-15 06:00:00|29803|29783|29803|29783|29806.5|29786.5|29802|29782|21
1589522700000|2020-05-15 06:05:00|29802.8|29782.8|29802.2|29782.2|29802.8|29782.8|29799.5|29779.5|10
1589523000000|2020-05-15 06:10:00|29803.2|29783.2|29797.5|29777.5|29804.4|29784.4|29797.5|29777.5|20
1589523300000|2020-05-15 06:15:00|29797.8|29777.8|29797.8|29777.8|29799.4|29779.4|29795|29775|8
1589523600000|2020-05-15 06:20:00|29799.4|29779.4|29797.8|29777.8|29803.7|29783.7|29797.5|29777.5|13
1589523900000|2020-05-15 06:25:00|29799.4|29779.4|29797.5|29777.5|29799.4|29779.4|29797.5|29777.5|2
1589524200000|2020-05-15 06:30:00|29800|29780|29802.5|29782.5|29802.5|29782.5|29797.5|29777.5|10
1589524500000|2020-05-15 06:35:00|29800|29780|29802.5|29782.5|29805|29785|29800|29780|6
1589524800000|2020-05-15 06:40:00|29797.7|29777.7|29792.8|29772.8|29802.3|29782.3|29792.8|29772.8|11
1589525100000|2020-05-15 06:45:00|29792.1|29772.1|29792.5|29772.5|29792.5|29772.5|29791.1|29771.1|3
1589525400000|2020-05-15 06:50:00|29792|29772|29796.5|29776.5|29796.5|29776.5|29792|29772|13
1589525700000|2020-05-15 06:55:00|29798|29778|29792|29772|29799.5|29779.5|29791.5|29771.5|20
1589526000000|2020-05-15 07:00:00|29805|29770|29800|29780|29807.5|29785|29800|29770|10
1589526300000|2020-05-15 07:05:00|29797.5|29777.5|29786.5|29766.5|29800|29780|29784.5|29764.5|19
1589526600000|2020-05-15 07:10:00|29787|29767|29786|29766|29790|29770|29783.5|29763.5|28
1589526900000|2020-05-15 07:15:00|29785|29765|29786|29766|29786.1|29766.1|29779.3|29759.3|18
1589527200000|2020-05-15 07:20:00|29785.5|29765.5|29783|29763|29785.5|29765.5|29779.5|29759.5|11
1589527500000|2020-05-15 07:25:00|29782.5|29762.5|29782.5|29762.5|29784.5|29764.5|29782|29762|8
1589527800000|2020-05-15 07:30:00|29784.5|29764.5|29787.5|29767.5|29790|29770|29781.5|29761.5|17
1589528100000|2020-05-15 07:35:00|29792.2|29772.2|29790|29770|29792.5|29772.5|29787.8|29767.8|14
1589528400000|2020-05-15 07:40:00|29791.8|29771.8|29790|29770|29804.5|29777.5|29788.3|29768.3|13
1589528700000|2020-05-15 07:45:00|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|29787.5|29767.5|1
1589529000000|2020-05-15 07:50:00|29786.3|29766.3|29787.5|29767.5|29787.5|29767.5|29786.3|29766.3|2
1589529300000|2020-05-15 07:55:00|29787.3|29767.3|29793.5|29758.5|29795|29767.3|29785|29757.5|9
1589529600000|2020-05-15 08:00:00|29794|29759|29792.2|29757.2|29795|29760|29792.2|29757.2|5
1589529900000|2020-05-15 08:05:00|29786.2|29766.2|29784.7|29764.7|29786.2|29766.2|29784.7|29764.7|2
1589530200000|2020-05-15 08:10:00|29782.2|29762.2|29784.7|29749.7|29784.7|29762.2|29782.2|29749.7|2
1589530500000|2020-05-15 08:15:00|29785|29750|29785.5|29750.5|29785.5|29750.5|29785|29750|3
1589530800000|2020-05-15 08:20:00|29785|29750|29780.5|29760.5|29785.5|29760.5|29780|29750|5
1589531100000|2020-05-15 08:25:00|29780|29760|29780|29760|29780|29760|29780|29760|1
1589531700000|2020-05-15 08:35:00|29783|29763|29783|29763|29783|29763|29783|29763|1
1589532300000|2020-05-15 08:45:00|29780.5|29745.5|29775|29755|29785.5|29755.5|29775|29745.5|8
1589532600000|2020-05-15 08:50:00|29778|29758|29780|29760|29780|29760|29778|29758|2
1589533200000|2020-05-15 09:00:00|29781.8|29761.8|29785.2|29765.2|29785.5|29765.5|29780|29760|9
1589533500000|2020-05-15 09:05:00|29785.4|29765.4|29785|29765|29788|29768|29785|29765|5
1589533800000|2020-05-15 09:10:00|29783.3|29763.3|29782.5|29762.5|29786.2|29766.2|29778|29758|18
1589534100000|2020-05-15 09:15:00|29780.5|29760.5|29780|29760|29780.5|29760.5|29780|29760|4
1589534400000|2020-05-15 09:20:00|29783|29763|29783|29763|29783|29763|29783|29763|1
1589534700000|2020-05-15 09:25:00|29779.5|29759.5|29780|29760|29780|29760|29778|29758|4
1589535000000|2020-05-15 09:30:00|29778|29758|29778|29758|29778|29758|29778|29758|1
1589535300000|2020-05-15 09:35:00|29780.2|29760.2|29782.5|29762.5|29782.5|29762.5|29780.2|29760.2|2
1589535600000|2020-05-15 09:40:00|29785|29765|29785|29765|29785.5|29765.5|29784.9|29764.9|5
1589536200000|2020-05-15 09:50:00|29783|29763|29778|29758|29783|29763|29778|29758|3
1589536500000|2020-05-15 09:55:00|29783|29763|29788|29768|29788|29768|29782.8|29762.8|5
1589536800000|2020-05-15 10:00:00|29787.8|29767.8|29785|29765|29788|29768|29785|29765|4
1589537400000|2020-05-15 10:10:00|29786.5|29766.5|29785|29765|29786.5|29766.5|29785|29765|4
1589538600000|2020-05-15 10:30:00|29788|29768|29802.5|29767.5|29802.5|29773.2|29788|29767.5|17
1589538900000|2020-05-15 10:35:00|29805.5|29770.5|29809.8|29774.8|29810.3|29775.3|29805|29770|8
1589539200000|2020-05-15 10:40:00|29804.6|29769.6|29818|29783|29819.8|29784.8|29795|29767.5|14
1589539500000|2020-05-15 10:45:00|29817.5|29782.5|29804.8|29784.8|29818.8|29784.8|29804.8|29782.5|6
1589539800000|2020-05-15 10:50:00|29805|29785|29817.5|29782.5|29817.5|29787.5|29804.5|29782.5|5
1589540100000|2020-05-15 10:55:00|29820.5|29785.5|29817.5|29782.5|29820.5|29795.5|29809.5|29780|13
1589540400000|2020-05-15 11:00:00|29814.5|29794.5|29815|29795|29815|29795|29814.5|29794.5|2
1589540700000|2020-05-15 11:05:00|29815.5|29795.5|29834.5|29799.5|29840|29805|29814.5|29793|38
1589541000000|2020-05-15 11:10:00|29835.5|29800.5|29835|29800|29840|29805|29832.5|29797.5|22
1589541300000|2020-05-15 11:15:00|29833.6|29798.6|29827.5|29792.5|29834.2|29799.2|29822.5|29787.5|22
1589541600000|2020-05-15 11:20:00|29827|29792|29824|29789|29837.5|29802.5|29824|29789|21
1589541900000|2020-05-15 11:25:00|29828|29793|29827.5|29792.5|29828|29793|29822.1|29787.1|6
1589542200000|2020-05-15 11:30:00|29828.5|29793.5|29829.5|29794.5|29829.5|29794.5|29828.5|29793.5|2
1589542500000|2020-05-15 11:35:00|29830.5|29795.5|29835.5|29800.5|29835.5|29800.5|29830.5|29795.5|8
1589542800000|2020-05-15 11:40:00|29838|29803|29853|29818|29853|29822.5|29832|29803|39
1589543100000|2020-05-15 11:45:00|29850.5|29815.5|29854|29819|29855.5|29826.5|29836.3|29813.8|31
1589543400000|2020-05-15 11:50:00|29855.5|29820.5|29859|29824|29861.7|29826.7|29844.8|29815.1|25
1589543700000|2020-05-15 11:55:00|29859.5|29824.5|29862.5|29827.5|29865.3|29830.3|29850|29819|29
1589544000000|2020-05-15 12:00:00|29864|29829|29861.3|29826.3|29866.8|29831.8|29859|29824|17
1589544300000|2020-05-15 12:05:00|29862.4|29827.4|29853|29818|29866.4|29831.5|29848.6|29818|19
1589544600000|2020-05-15 12:10:00|29851.5|29816.5|29855.3|29820.3|29855.3|29820.3|29847.5|29812.5|12
1589544900000|2020-05-15 12:15:00|29850|29815|29854|29819|29854|29819|29850|29815|5
1589545200000|2020-05-15 12:20:00|29852|29817|29851|29816|29852|29817|29849.5|29814.5|5
1589545500000|2020-05-15 12:25:00|29851.5|29816.5|29857.5|29822.5|29863.3|29836.5|29851.5|29816.5|16
1589545800000|2020-05-15 12:30:00|29859|29824|29859.5|29824.5|29861.3|29826.3|29858.5|29823.5|6
1589546100000|2020-05-15 12:35:00|29851|29831|29848.5|29813.5|29851.5|29831|29846|29811|15
1589546400000|2020-05-15 12:40:00|29847.8|29812.8|29844|29809|29853|29823.1|29837|29806.5|29
1589546700000|2020-05-15 12:45:00|29846.5|29811.5|29842.8|29807.8|29846.5|29811.5|29842.8|29807.8|6
1589547000000|2020-05-15 12:50:00|29840.5|29805.5|29845|29810|29845.5|29810.5|29840.5|29805.5|5
1589547300000|2020-05-15 12:55:00|29846|29811|29859|29824|29860.1|29825.1|29842|29811|13
1589547600000|2020-05-15 13:00:00|29859.3|29824.3|29851.5|29831.5|29859.3|29831.5|29848.3|29822.8|13
1589547900000|2020-05-15 13:05:00|29851|29831|29848.1|29828.1|29857|29831|29848.1|29822|4
1589548200000|2020-05-15 13:10:00|29846.6|29826.6|29852|29817|29852|29826.6|29840.5|29805.5|15
1589548500000|2020-05-15 13:15:00|29851.5|29816.5|29841.9|29821.9|29851.5|29821.9|29841.9|29815.4|5
1589549100000|2020-05-15 13:25:00|29840.6|29820.6|29841.9|29821.9|29841.9|29821.9|29840.6|29820.6|2
1589550000000|2020-05-15 13:40:00|29839.1|29819.1|29839.2|29819.2|29839.2|29819.2|29835.6|29815.6|18
1589550300000|2020-05-15 13:45:00|29836.9|29816.9|29839.6|29819.6|29839.6|29819.6|29836.9|29816.9|2
1589550900000|2020-05-15 13:55:00|29847.1|29812.1|29847.5|29812.5|29847.5|29812.5|29847.1|29812.1|2
1589551200000|2020-05-15 14:00:00|29847.1|29812.1|29843.9|29823.9|29847.1|29823.9|29839.6|29812.1|6
1589551500000|2020-05-15 14:05:00|29848.9|29828.9|29844.2|29824.2|29848.9|29828.9|29841.7|29821.7|7
1589551800000|2020-05-15 14:10:00|29841.7|29821.7|29831.7|29811.7|29847.5|29821.7|29831.7|29806.7|11
1589552100000|2020-05-15 14:15:00|29829.2|29809.2|29826.7|29791.7|29830.4|29809.2|29826.7|29791.7|7
1589552400000|2020-05-15 14:20:00|29824.2|29804.2|29844.9|29809.9|29844.9|29809.9|29824.2|29801.7|13
1589552700000|2020-05-15 14:25:00|29846.7|29811.7|29846.7|29811.7|29846.7|29811.7|29846.7|29811.7|1
1589553000000|2020-05-15 14:30:00|29836.7|29816.7|29836.7|29816.7|29836.7|29816.7|29836.7|29816.7|1
1589553300000|2020-05-15 14:35:00|29840.4|29820.4|29841.7|29806.7|29846.7|29824.2|29834.2|29806|11
1589553900000|2020-05-15 14:45:00|29844.9|29809.9|29841.7|29806.7|29844.9|29816.7|29836.7|29806.7|3
1589554200000|2020-05-15 14:50:00|29831.7|29811.7|29846.7|29811.7|29846.7|29819.2|29831.7|29806.7|8
1589554500000|2020-05-15 14:55:00|29850.4|29815.4|29841.7|29821.7|29850.5|29821.7|29841.7|29811.7|8
1589554800000|2020-05-15 15:00:00|29839.2|29819.2|29846.7|29811.7|29846.7|29819.2|29839.2|29811.7|2
1589555700000|2020-05-15 15:15:00|29848.6|29813.6|29854.1|29834.1|29854.1|29834.1|29846.7|29811.7|8
1589556000000|2020-05-15 15:20:00|29853|29833|29854.2|29834.2|29854.2|29834.2|29852.9|29832.9|5
1589556600000|2020-05-15 15:30:00|29850.1|29830.1|29843.5|29823.5|29851.7|29830.1|29843|29811.7|9
1589556900000|2020-05-15 15:35:00|29842.9|29822.9|29846.7|29826.7|29846.7|29826.7|29842.9|29822.9|5
1589557200000|2020-05-15 15:40:00|29844.2|29824.2|29849.2|29829.2|29849.2|29829.2|29844.2|29824.2|6
1589557500000|2020-05-15 15:45:00|29846.7|29826.7|29856.7|29821.7|29858|29829.2|29846.7|29821.7|4
1589557800000|2020-05-15 15:50:00|29860.4|29825.4|29850.5|29830.5|29860.5|29834.2|29849.5|29825.4|9
1589558100000|2020-05-15 15:55:00|29849.2|29829.2|29846.7|29826.7|29849.2|29829.2|29844.6|29824.6|9
1589558400000|2020-05-15 16:00:00|29846.9|29826.9|29846.7|29826.7|29846.9|29826.9|29846.7|29826.7|2
1589559600000|2020-05-15 16:20:00|29846.4|29826.4|29837.2|29817.2|29846.4|29826.4|29837.2|29817.2|3
1589559900000|2020-05-15 16:25:00|29839.2|29819.2|29846.7|29811.7|29846.7|29819.6|29839.2|29811.7|3
1589560200000|2020-05-15 16:30:00|29847.2|29812.2|29844.2|29809.2|29847.2|29812.2|29844.2|29809.2|5
1589560500000|2020-05-15 16:35:00|29844.6|29809.6|29836.7|29816.7|29844.6|29816.7|29836.7|29809.6|2
1589561100000|2020-05-15 16:45:00|29841.7|29821.7|29846.9|29811.9|29846.9|29821.7|29839.2|29811.9|3
1589562000000|2020-05-15 17:00:00|29850|29815|29846.9|29811.9|29850|29815|29846.9|29811.9|4
1589562300000|2020-05-15 17:05:00|29850.4|29815.4|29849.2|29814.2|29850.4|29815.4|29846.7|29811.7|3
1589562600000|2020-05-15 17:10:00|29849.6|29814.6|29849.2|29829.2|29859.2|29829.4|29849.2|29814.6|5
1589562900000|2020-05-15 17:15:00|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|1
1589563500000|2020-05-15 17:25:00|29851.6|29831.6|29851.7|29831.7|29854.2|29834.2|29851.6|29831.6|4
1589564100000|2020-05-15 17:35:00|29852.1|29832.1|29852.1|29832.1|29852.1|29832.1|29852.1|29832.1|1
1589565600000|2020-05-15 18:00:00|29859.2|29824.2|29849|29829|29859.2|29829|29844.4|29818.4|5
1589565900000|2020-05-15 18:05:00|29851|29831|29852.1|29832.1|29862.5|29833.1|29851|29824.6|6
1589566500000|2020-05-15 18:15:00|29842.9|29822.9|29857.4|29822.4|29857.4|29825.5|29842.8|29822.4|5
1589566800000|2020-05-15 18:20:00|29847.6|29827.6|29847.1|29827.1|29847.6|29827.6|29847.1|29827.1|2
1589567700000|2020-05-15 18:35:00|29847.6|29827.6|29857.4|29822.4|29857.4|29828.6|29847.6|29822.4|3
1589568300000|2020-05-15 18:45:00|29856.1|29821.1|29847.1|29827.1|29856.1|29827.6|29847.1|29821.1|3
1589569200000|2020-05-15 19:00:00|29847.2|29827.2|29847.5|29827.5|29847.5|29827.5|29847.2|29827.2|2
1589569800000|2020-05-15 19:10:00|29848.4|29828.4|29849|29829|29849|29829|29848.4|29828.4|2
1589570700000|2020-05-15 19:25:00|29850|29830|29852.5|29832.5|29853.4|29833.4|29850|29830|4
1589571300000|2020-05-15 19:35:00|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|1
1589571600000|2020-05-15 19:40:00|29863|29828|29867.5|29832.5|29867.5|29832.5|29862.5|29827.5|3
1589572500000|2020-05-15 19:55:00|29870|29835|29867.5|29832.5|29870.5|29835.5|29867.5|29832.5|3
1589769000000|2020-05-18 02:30:00|29795.5|29775.5|29796|29776|29796|29776|29794.5|29774.5|6
1589769300000|2020-05-18 02:35:00|29796.5|29776.5|29797.5|29777.5|29797.5|29777.5|29796.5|29776.5|6
1589769600000|2020-05-18 02:40:00|29798|29778|29803.5|29783.5|29804|29784|29798|29778|47
1589769900000|2020-05-18 02:45:00|29803|29783|29818.5|29798.5|29819.8|29799.8|29802.5|29782.5|27
1589770200000|2020-05-18 02:50:00|29818|29798|29816.5|29796.5|29818|29798|29812|29792|21
1589770500000|2020-05-18 02:55:00|29817|29797|29822|29802|29822|29802|29814.6|29794.6|39
1589770800000|2020-05-18 03:00:00|29822.3|29802.3|29823|29803|29827.3|29807.3|29821|29801|36
1589771100000|2020-05-18 03:05:00|29822.5|29802.5|29819|29799|29825|29805|29819|29799|12
1589771400000|2020-05-18 03:10:00|29818.5|29798.5|29820.5|29800.5|29820.5|29800.5|29816.5|29796.5|14
1589771700000|2020-05-18 03:15:00|29824.5|29804.5|29820.5|29800.5|29825.5|29805.5|29815.5|29795.5|35
1589772000000|2020-05-18 03:20:00|29821|29801|29813|29793|29822|29802|29811.5|29791.5|40
1589772300000|2020-05-18 03:25:00|29812.5|29792.5|29808.5|29788.5|29814|29794|29808.5|29788.5|18
1589772600000|2020-05-18 03:30:00|29809|29789|29810.5|29790.5|29811.5|29791.5|29808.5|29788.5|13
1589772900000|2020-05-18 03:35:00|29811|29791|29810.5|29790.5|29814.5|29794.5|29810.5|29790.5|9
1589773200000|2020-05-18 03:40:00|29811.5|29791.5|29814.5|29794.5|29814.5|29794.5|29810.5|29790.5|10
1589773500000|2020-05-18 03:45:00|29816.5|29796.5|29819.5|29799.5|29820.2|29800.2|29813|29793|29
1589773800000|2020-05-18 03:50:00|29819.3|29799.3|29821.5|29801.5|29821.5|29801.5|29818.5|29798.5|19
1589774100000|2020-05-18 03:55:00|29824.3|29804.3|29824.9|29804.9|29825.5|29805.5|29824.3|29804.3|5
1589774400000|2020-05-18 04:00:00|29824.4|29804.4|29823.5|29803.5|29824.4|29804.4|29823.5|29803.5|3
1589774700000|2020-05-18 04:05:00|29823.9|29803.9|29860.5|29840.5|29861.5|29841.5|29823.9|29803.9|50
1589775000000|2020-05-18 04:10:00|29859|29839|29882|29862|29882.5|29862.5|29853|29826|107
1589775300000|2020-05-18 04:15:00|29888|29868|29894.5|29874.5|29904.5|29884.5|29887|29867|60
1589775600000|2020-05-18 04:20:00|29894|29874|29885.5|29865.5|29894.5|29874.5|29882.5|29862.5|35
1589775900000|2020-05-18 04:25:00|29885|29865|29883.5|29863.5|29886|29866|29873.5|29853.5|36
1589776200000|2020-05-18 04:30:00|29883|29863|29883.5|29863.5|29886.5|29866.5|29870.5|29850.5|37
1589776500000|2020-05-18 04:35:00|29884|29864|29886|29866|29886|29866|29881|29861|13
1589776800000|2020-05-18 04:40:00|29885.5|29865.5|29892.9|29872.9|29898.6|29878.6|29885.5|29865.5|33
1589777100000|2020-05-18 04:45:00|29892.4|29872.4|29904.5|29884.5|29905.5|29885.5|29891.9|29871.9|41
1589777400000|2020-05-18 04:50:00|29904|29884|29920|29900|29920.5|29900.5|29902.5|29882.5|52
1589777700000|2020-05-18 04:55:00|29919.5|29899.5|29866|29831|29922|29902|29854.7|29824.1|104
1589778000000|2020-05-18 05:00:00|29867.5|29832.5|29886|29851|29887.3|29854.8|29854.2|29832.5|33
1589778300000|2020-05-18 05:05:00|29883.5|29848.5|29882.8|29862.8|29886|29863.3|29870.8|29848.5|19
1589778600000|2020-05-18 05:10:00|29882.3|29862.3|29884|29864|29892|29872|29880.4|29860.4|24
1589778900000|2020-05-18 05:15:00|29881|29861|29876.7|29856.7|29885.3|29861|29869|29841.3|38
1589779200000|2020-05-18 05:20:00|29876.2|29856.2|29878|29858|29878.2|29858.2|29873.8|29853.8|11
1589779500000|2020-05-18 05:25:00|29878.5|29858.5|29878|29858|29879|29859|29878|29858|6
1589779800000|2020-05-18 05:30:00|29878.5|29858.5|29880|29860|29880|29860|29875|29855|16
1589780100000|2020-05-18 05:35:00|29879.5|29859.5|29882.5|29862.5|29882.5|29862.5|29876|29856|22
1589780400000|2020-05-18 05:40:00|29882|29862|29894.5|29874.5|29905|29878|29881.5|29861.5|53
1589780700000|2020-05-18 05:45:00|29895|29875|29906|29886|29906.5|29886.5|29885|29865|64
1589781000000|2020-05-18 05:50:00|29905.5|29885.5|29903.5|29883.5|29913.5|29893.5|29903|29883|49
1589781300000|2020-05-18 05:55:00|29903|29883|29905.5|29885.5|29906|29886|29893.5|29873.5|14
1589781600000|2020-05-18 06:00:00|29902|29882|29898|29878|29905|29885|29896|29876|33
1589781900000|2020-05-18 06:05:00|29899|29879|29908.5|29888.5|29909.5|29889.5|29895.5|29875.5|42
1589782200000|2020-05-18 06:10:00|29907.5|29887.5|29905.5|29885.5|29911.5|29891.5|29905.5|29885.5|33
1589782500000|2020-05-18 06:15:00|29905|29885|29902.5|29882.5|29907.5|29887.5|29893.5|29873.5|27
1589782800000|2020-05-18 06:20:00|29899.5|29879.5|29895.5|29875.5|29902.5|29882.5|29893.5|29873.5|58
1589783100000|2020-05-18 06:25:00|29893|29873|29893.5|29873.5|29896.5|29876.5|29890.5|29870.5|48
1589783400000|2020-05-18 06:30:00|29891.5|29871.5|29896.5|29876.5|29896.5|29876.5|29890.5|29870.5|21
1589783700000|2020-05-18 06:35:00|29897.5|29877.5|29903.5|29883.5|29907.5|29887.5|29897.5|29877.5|31
1589784000000|2020-05-18 06:40:00|29903|29883|29907|29887|29909|29889|29901.5|29881.5|23
1589784300000|2020-05-18 06:45:00|29906.5|29886.5|29919|29899|29921.5|29901.5|29906|29886|55
1589784600000|2020-05-18 06:50:00|29920|29900|29923|29903|29923.5|29903.5|29913|29893|35
1589784900000|2020-05-18 06:55:00|29923.5|29903.5|29932.3|29912.3|29933.3|29913.3|29917.5|29897.5|57
1589785200000|2020-05-18 07:00:00|29930|29910|29920.8|29900.8|29930|29910|29920.8|29900.8|22
1589785500000|2020-05-18 07:05:00|29921.5|29901.5|29919|29899|29921.5|29901.5|29917.5|29897.5|22
1589785800000|2020-05-18 07:10:00|29919.5|29899.5|29903|29883|29919.5|29899.5|29899.7|29879.7|36
1589786100000|2020-05-18 07:15:00|29902.5|29882.5|29907.5|29887.5|29907.5|29887.5|29902|29882|22
1589786400000|2020-05-18 07:20:00|29907|29887|29907.5|29887.5|29915.5|29895.5|29906.5|29886.5|26
1589786700000|2020-05-18 07:25:00|29908|29888|29909.5|29889.5|29916|29896|29905.5|29885.5|25
1589787000000|2020-05-18 07:30:00|29910.5|29890.5|29904.8|29884.8|29910.5|29890.5|29902.5|29882.5|27
1589787300000|2020-05-18 07:35:00|29902.5|29882.5|29918.3|29883.3|29918.3|29892.4|29900.2|29880.2|25
1589787600000|2020-05-18 07:40:00|29907.8|29887.8|29922.1|29902.1|29924.2|29904.2|29906.5|29886.5|26
1589787900000|2020-05-18 07:45:00|29920.5|29900.5|29934.2|29914.2|29934.2|29914.2|29919.5|29899.5|25
1589788200000|2020-05-18 07:50:00|29935.6|29915.6|29924.5|29904.5|29936.9|29916.9|29924.5|29904.5|25
1589788500000|2020-05-18 07:55:00|29923.8|29903.8|29924.2|29904.2|29925.3|29905.3|29922.6|29902.6|9
1589788800000|2020-05-18 08:00:00|29922.8|29902.8|29919.2|29899.2|29924.2|29904.2|29917.5|29897.5|16
1589789100000|2020-05-18 08:05:00|29918.7|29898.7|29920|29900|29922.8|29902.8|29915.8|29895.8|20
1589789400000|2020-05-18 08:10:00|29917.6|29897.6|29940|29905|29940|29912.3|29917.6|29892.5|29
1589790000000|2020-05-18 08:20:00|29935|29915|29950|29915|29950|29921.3|29935|29915|9
1589790300000|2020-05-18 08:25:00|29946.7|29911.7|29937.5|29917.5|29950|29920|29937.5|29911.7|7
1589790600000|2020-05-18 08:30:00|29941.3|29921.3|29947.5|29927.5|29948.9|29928.9|29940|29920|13
1589790900000|2020-05-18 08:35:00|29946.1|29926.1|29947.5|29927.5|29948.9|29928.9|29946.1|29926.1|8
1589791200000|2020-05-18 08:40:00|29948.7|29928.7|29948.1|29928.1|29950.1|29930.1|29945|29925|12
1589791500000|2020-05-18 08:45:00|29946.1|29926.1|29942.5|29922.5|29946.1|29926.1|29942.5|29922.5|4
1589791800000|2020-05-18 08:50:00|29943.6|29923.6|29940|29920|29943.6|29923.6|29937.5|29917.5|16
1589792100000|2020-05-18 08:55:00|29941.3|29906.3|29942.8|29907.8|29945|29910|29941|29906|11
1589792400000|2020-05-18 09:00:00|29940.5|29905.5|29930|29910|29940.5|29911.8|29930|29903.3|13
1589792700000|2020-05-18 09:05:00|29941|29906|29931.8|29911.8|29941|29912.5|29931.8|29902.5|9
1589793000000|2020-05-18 09:10:00|29932.5|29912.5|29931.8|29911.8|29932.5|29912.5|29931.8|29911.8|4
1589793300000|2020-05-18 09:15:00|29931.1|29911.1|29932.5|29912.5|29935|29915|29930|29910|10
1589793900000|2020-05-18 09:25:00|29932.2|29912.2|29932.2|29912.2|29932.5|29912.5|29931.5|29911.5|5
1589794200000|2020-05-18 09:30:00|29932.5|29912.5|29937.5|29917.5|29937.5|29917.5|29932.2|29912.2|5
1589794500000|2020-05-18 09:35:00|29938|29918|29942.5|29922.5|29942.5|29922.5|29938|29918|3
1589794800000|2020-05-18 09:40:00|29941.8|29921.8|29950|29915|29950|29926.8|29941.8|29915|16
1589795100000|2020-05-18 09:45:00|29952|29917|29950|29915|29952.5|29917.5|29950|29915|7
1589795400000|2020-05-18 09:50:00|29952|29917|29952.5|29917.5|29952.5|29917.5|29952|29917|2
1589795700000|2020-05-18 09:55:00|29941.3|29921.3|29947.5|29912.5|29947.5|29921.3|29941.3|29906.5|9
1589796000000|2020-05-18 10:00:00|29939|29919|29940|29920|29950|29922.5|29939|29906|7
1589796300000|2020-05-18 10:05:00|29941|29906|29942.5|29907.5|29942.5|29907.5|29941|29906|4
1589796600000|2020-05-18 10:10:00|29947.5|29912.5|29959.3|29924.3|29959.3|29924.3|29940|29911.8|14
1589796900000|2020-05-18 10:15:00|29959.8|29924.8|29955|29920|29959.8|29924.8|29955|29920|4
1589797200000|2020-05-18 10:20:00|29959.3|29924.3|29952.5|29917.5|29959.3|29924.3|29952.5|29917.5|2
1589797500000|2020-05-18 10:25:00|29950|29915|29951.1|29931.1|29967.5|29932.5|29947.5|29915|14
1589797800000|2020-05-18 10:30:00|29952.5|29932.5|29950|29930|29952.5|29932.5|29950|29930|2
1589798100000|2020-05-18 10:35:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29951.1|29931.1|5
1589798400000|2020-05-18 10:40:00|29951.1|29931.1|29951.1|29931.1|29952.5|29932.5|29951.1|29931.1|5
1589798700000|2020-05-18 10:45:00|29952.5|29932.5|29947.5|29927.5|29952.5|29932.5|29947.5|29927.5|4
1589799000000|2020-05-18 10:50:00|29946.1|29926.1|29940|29920|29946.1|29926.1|29940|29920|3
1589799300000|2020-05-18 10:55:00|29937.2|29917.2|29952.5|29917.5|29957.5|29923.3|29937.2|29917.2|6
1589799600000|2020-05-18 11:00:00|29950|29930|29950.3|29930.3|29950.3|29930.3|29950|29930|2
1589799900000|2020-05-18 11:05:00|29947.5|29927.5|29950.3|29930.3|29950.3|29930.3|29946.4|29926.4|6
1589800200000|2020-05-18 11:10:00|29947.8|29927.8|29950.3|29930.3|29950.3|29930.3|29947.8|29927.8|2
1589800500000|2020-05-18 11:15:00|29949.3|29929.3|29945.3|29925.3|29949.3|29929.3|29943|29923|4
1589800800000|2020-05-18 11:20:00|29942.5|29922.5|29945.3|29925.3|29945.3|29925.3|29941.4|29921.4|4
1589801700000|2020-05-18 11:35:00|29942.8|29922.8|29936.4|29916.4|29942.8|29922.8|29936.4|29916.4|5
1589802000000|2020-05-18 11:40:00|29935.3|29915.3|29937.8|29917.8|29940.1|29920.1|29935.3|29915.3|17
1589802300000|2020-05-18 11:45:00|29936.4|29916.4|29937.8|29917.8|29937.8|29917.8|29936.4|29916.4|6
1589802600000|2020-05-18 11:50:00|29936.4|29916.4|29937.8|29917.8|29937.8|29917.8|29936.4|29916.4|2
1589802900000|2020-05-18 11:55:00|29937.5|29917.5|29937.5|29917.5|29937.8|29917.8|29932.9|29912.9|4
1589803200000|2020-05-18 12:00:00|29940|29920|29927.5|29907.5|29940|29920|29927.5|29907.5|9
1589803500000|2020-05-18 12:05:00|29929.5|29909.5|29930|29910|29930|29910|29929.5|29909.5|2
1589803800000|2020-05-18 12:10:00|29927.5|29907.5|29916.8|29896.8|29930|29910|29916.8|29896.8|12
1589804100000|2020-05-18 12:15:00|29915|29895|29917.5|29897.5|29917.5|29897.5|29915|29895|8
1589804400000|2020-05-18 12:20:00|29917.2|29897.2|29917.5|29897.5|29917.5|29897.5|29917.2|29897.2|2
1589804700000|2020-05-18 12:25:00|29915|29895|29915|29895|29915|29895|29912.6|29892.6|3
1589805000000|2020-05-18 12:30:00|29907.7|29887.7|29897.2|29877.2|29907.7|29887.7|29897.2|29877.2|9
1589805300000|2020-05-18 12:35:00|29900|29880|29882.2|29862.2|29900|29880|29880.3|29854.8|7
1589805600000|2020-05-18 12:40:00|29883.9|29863.9|29882.5|29862.5|29883.9|29863.9|29881.1|29848|8
1589805900000|2020-05-18 12:45:00|29889.5|29869.5|29892.5|29872.5|29892.5|29872.5|29889.4|29869.4|5
1589806200000|2020-05-18 12:50:00|29897.2|29877.2|29902.5|29882.5|29905|29885|29897.2|29877.2|11
1589806500000|2020-05-18 12:55:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1589806800000|2020-05-18 13:00:00|29897.5|29877.5|29895.1|29875.1|29906|29880|29891.9|29871|15
1589807100000|2020-05-18 13:05:00|29894.6|29874.6|29890.1|29870.1|29894.6|29874.6|29890.1|29870.1|7
1589807400000|2020-05-18 13:10:00|29889.2|29869.2|29896.7|29876.7|29901.7|29876.7|29887.9|29866.7|10
1589807700000|2020-05-18 13:15:00|29891.7|29871.7|29896.7|29876.7|29901.7|29876.7|29891.7|29866.7|5
1589808000000|2020-05-18 13:20:00|29897.4|29877.4|29896.7|29876.7|29897.4|29877.4|29896.7|29876.7|3
1589808300000|2020-05-18 13:25:00|29894.2|29874.2|29891.7|29871.7|29895.9|29875.9|29889.2|29869.2|7
1589808600000|2020-05-18 13:30:00|29889.2|29869.2|29891.7|29871.7|29896.7|29871.7|29889.2|29861.7|5
1589808900000|2020-05-18 13:35:00|29891.9|29871.9|29884.2|29864.2|29898.3|29878.3|29883.9|29863.9|10
1589809200000|2020-05-18 13:40:00|29886.7|29851.7|29896.7|29861.7|29896.7|29870.1|29879.4|29851.7|11
1589809500000|2020-05-18 13:45:00|29894.2|29859.2|29894.2|29859.2|29894.2|29859.2|29894.2|29859.2|1
1589809800000|2020-05-18 13:50:00|29896.7|29861.7|29908.6|29873.6|29910.2|29876.7|29891.7|29861.7|9
1589810100000|2020-05-18 13:55:00|29908.7|29873.7|29891.7|29871.7|29908.7|29873.7|29891.7|29867.5|5
1589810400000|2020-05-18 14:00:00|29891.6|29871.6|29891.7|29871.7|29891.7|29871.7|29891.6|29871.6|2
1589811300000|2020-05-18 14:15:00|29894.2|29874.2|29894.4|29874.4|29899.2|29879.2|29894.2|29874.2|6
1589811600000|2020-05-18 14:20:00|29891.7|29871.7|29891.7|29871.7|29891.7|29871.7|29891.7|29871.7|1
1589811900000|2020-05-18 14:25:00|29893.6|29873.6|29893.6|29873.6|29893.6|29873.6|29893.6|29873.6|1
1589812200000|2020-05-18 14:30:00|29891.1|29871.1|29891.1|29871.1|29891.1|29871.1|29891.1|29871.1|1
1589812500000|2020-05-18 14:35:00|29893.6|29873.6|29886.7|29866.7|29893.6|29873.6|29886.1|29866.1|5
1589812800000|2020-05-18 14:40:00|29879.4|29859.4|29884.2|29849.2|29894|29859.4|29876.6|29847.2|12
1589813100000|2020-05-18 14:45:00|29884.1|29849.1|29884.1|29849.1|29884.1|29849.1|29884.1|29849.1|1
1589813400000|2020-05-18 14:50:00|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|1
1589813700000|2020-05-18 14:55:00|29888.8|29853.8|29884.9|29849.9|29888.8|29853.8|29871.9|29844.5|6
1589814000000|2020-05-18 15:00:00|29884.4|29849.4|29884.1|29849.1|29884.9|29849.9|29884.1|29849.1|6
1589814300000|2020-05-18 15:05:00|29884.4|29849.4|29881.6|29846.6|29886.6|29851.6|29881.6|29846.6|12
1589814900000|2020-05-18 15:15:00|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|29879.1|29844.1|1
1589815200000|2020-05-18 15:20:00|29862.7|29842.7|29874.1|29839.1|29874.1|29844.1|29862|29834.1|12
1589815500000|2020-05-18 15:25:00|29864.1|29844.1|29864.1|29844.1|29864.1|29844.1|29859.1|29839.1|13
1589815800000|2020-05-18 15:30:00|29859.2|29839.2|29871.5|29836.5|29871.5|29840.4|29859.1|29836.5|7
1589816100000|2020-05-18 15:35:00|29859.1|29839.1|29869.1|29849.1|29881.2|29849.1|29859.1|29839.1|14
1589816400000|2020-05-18 15:40:00|29870.4|29850.4|29871.1|29851.1|29871.1|29851.1|29864.6|29844.6|6
1589816700000|2020-05-18 15:45:00|29869.1|29849.1|29871.6|29851.6|29883.5|29851.6|29869.1|29844.1|4
1589817000000|2020-05-18 15:50:00|29883.5|29848.5|29879.1|29844.1|29883.5|29848.5|29879.1|29844.1|4
1589817300000|2020-05-18 15:55:00|29874.1|29854.1|29874.1|29854.1|29874.1|29854.1|29874.1|29854.1|1
1589817600000|2020-05-18 16:00:00|29869.2|29849.2|29865.5|29845.5|29870.4|29850.4|29864.1|29844.1|12
1589817900000|2020-05-18 16:05:00|29864.2|29844.2|29866.7|29846.7|29874.2|29846.7|29864.2|29836.7|5
1589818500000|2020-05-18 16:15:00|29869.2|29849.2|29861.7|29841.7|29869.5|29849.2|29861.7|29834.5|5
1589819100000|2020-05-18 16:25:00|29871|29836|29864.2|29844.2|29871|29844.2|29864.2|29834.2|3
1589819400000|2020-05-18 16:30:00|29859.4|29839.4|29859.4|29839.4|29859.4|29839.4|29859.4|29839.4|1
1589819700000|2020-05-18 16:35:00|29857.9|29837.9|29869.2|29834.2|29869.2|29840.4|29857.9|29834.2|4
1589820000000|2020-05-18 16:40:00|29859.2|29824.2|29859.2|29824.2|29866.5|29834.2|29849.2|29824.2|11
1589820300000|2020-05-18 16:45:00|29861.7|29826.7|29861.7|29826.7|29863|29828|29861.7|29826.7|3
1589820600000|2020-05-18 16:50:00|29866.5|29831.5|29859.2|29839.2|29866.5|29839.2|29857.9|29831.5|4
1589820900000|2020-05-18 16:55:00|29857.9|29837.9|29854.2|29834.2|29859.5|29839.2|29854.2|29824.4|6
1589821200000|2020-05-18 17:00:00|29849.4|29829.4|29849.4|29829.4|29849.4|29829.4|29849.4|29829.4|1
1589821500000|2020-05-18 17:05:00|29849.3|29829.3|29849.2|29829.2|29849.3|29829.3|29847.9|29827.9|3
1589821800000|2020-05-18 17:10:00|29847.9|29827.9|29847.9|29827.9|29847.9|29827.9|29847.9|29827.9|1
1589822100000|2020-05-18 17:15:00|29849.2|29829.2|29849.2|29829.2|29849.2|29829.2|29849.2|29829.2|1
1589822700000|2020-05-18 17:25:00|29860|29825|29849.2|29829.2|29860|29829.2|29849.2|29825|2
1589823900000|2020-05-18 17:45:00|29856|29821|29849.2|29829.2|29856|29829.2|29849.2|29821|2
1589824200000|2020-05-18 17:50:00|29844.2|29824.2|29859.2|29824.2|29859.2|29825.5|29844.2|29818|5
1589824800000|2020-05-18 18:00:00|29852.1|29817.1|29854.2|29819.2|29854.2|29825.5|29844.2|29817.1|11
1589825100000|2020-05-18 18:05:00|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|1
1589825700000|2020-05-18 18:15:00|29851|29816|29854.2|29819.2|29854.2|29824.2|29844.2|29816|3
1589826000000|2020-05-18 18:20:00|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|29844.2|29824.2|1
1589826300000|2020-05-18 18:25:00|29845.5|29825.5|29844.2|29824.2|29854.2|29825.5|29844.2|29816.7|7
1589826900000|2020-05-18 18:35:00|29845.5|29825.5|29844.2|29824.2|29845.5|29825.5|29844.2|29824.2|2
1589827200000|2020-05-18 18:40:00|29839.4|29819.4|29844.2|29824.2|29854.5|29824.2|29839.4|29814.2|4
1589827500000|2020-05-18 18:45:00|29859.2||29859.2||29859.2||29859.2||1
1589827800000|2020-05-18 18:50:00|29861.7|29826.7|29859.2|29824.2|29861.7|29826.7|29859.2|29824.2|2
1589828100000|2020-05-18 18:55:00|29868|29827|29859.2|29824.2|29868|29827|29859.2|29824.2|2
1589828400000|2020-05-18 19:00:00|29858.4|29823.4|29858.4|29823.4|29858.4|29823.4|29858.4|29823.4|1
1589831400000|2020-05-18 19:50:00|29855.9|29820.9|29853.4|29818.4|29855.9|29820.9|29853.4|29818.4|2
1589831700000|2020-05-18 19:55:00|29855.8|29820.8|29858.3|29823.3|29858.3|29823.3|29855.8|29820.8|2
1589855400000|2020-05-19 02:30:00|29840.8|29820.8|29846.5|29826.5|29847|29827|29840.8|29820.8|9
1589855700000|2020-05-19 02:35:00|29845.5|29825.5|29851.5|29831.5|29862.8|29834|29845|29825|29
1589856000000|2020-05-19 02:40:00|29853.5|29833.5|29859|29839|29861.3|29841.3|29853.5|29833.5|27
1589856300000|2020-05-19 02:45:00|29859.5|29839.5|29859|29839|29859.5|29839.5|29858.5|29838.5|10
1589856600000|2020-05-19 02:50:00|29859.5|29839.5|29869|29849|29870.5|29850.5|29859.5|29839.5|28
1589856900000|2020-05-19 02:55:00|29868|29848|29862|29842|29870.8|29850.8|29860|29840|28
1589857200000|2020-05-19 03:00:00|29862.5|29842.5|29870.5|29850.5|29875|29855|29862|29842|30
1589857500000|2020-05-19 03:05:00|29870|29850|29875|29855|29876|29856|29867.5|29847.5|20
1589857800000|2020-05-19 03:10:00|29875.1|29855.1|29869|29849|29876.5|29856.5|29869|29849|23
1589858100000|2020-05-19 03:15:00|29868|29848|29879|29844|29879.5|29851|29857.8|29831.8|46
1589858400000|2020-05-19 03:20:00|29879.5|29844.5|29883.5|29848.5|29884|29849|29879.5|29844.5|15
1589858700000|2020-05-19 03:25:00|29876.5|29856.5|29885|29850|29891.5|29861.4|29874|29850|18
1589859000000|2020-05-19 03:30:00|29889|29854|29882.5|29847.5|29892|29866|29877.5|29847.5|29
1589859300000|2020-05-19 03:35:00|29883|29848|29875.5|29855.5|29883|29856|29874.5|29847.5|17
1589859600000|2020-05-19 03:40:00|29876|29856|29873|29853|29876.5|29856.5|29871.5|29851.5|15
1589859900000|2020-05-19 03:45:00|29872.5|29852.5|29872|29852|29874|29854|29872|29852|8
1589860200000|2020-05-19 03:50:00|29871.5|29851.5|29873.5|29853.5|29874.5|29854.5|29870|29850|16
1589860500000|2020-05-19 03:55:00|29874.3|29854.3|29886.5|29851.5|29886.5|29862|29874.3|29851|12
1589860800000|2020-05-19 04:00:00|29886|29851|29871.5|29851.5|29886.5|29856.5|29871|29850.5|23
1589861100000|2020-05-19 04:05:00|29872|29852|29872.5|29852.5|29873|29853|29872|29852|4
1589861400000|2020-05-19 04:10:00|29873|29853|29873.5|29853.5|29877.5|29857.5|29873|29853|16
1589861700000|2020-05-19 04:15:00|29873|29853|29871.5|29851.5|29874.5|29854.5|29866.5|29846.5|26
1589862000000|2020-05-19 04:20:00|29872|29852|29869|29849|29872|29852|29868.5|29848.5|8
1589862300000|2020-05-19 04:25:00|29870.5|29850.5|29866|29846|29872|29852|29862|29842|17
1589862600000|2020-05-19 04:30:00|29865.5|29845.5|29860.5|29840.5|29865.5|29845.5|29855|29835|13
1589862900000|2020-05-19 04:35:00|29860|29840|29878|29843|29878|29851.5|29859.5|29839.5|15
1589863200000|2020-05-19 04:40:00|29877|29842|29873.5|29853.5|29883|29854.5|29873.5|29840|14
1589863500000|2020-05-19 04:45:00|29874|29854|29871|29851|29874|29854|29871|29851|8
1589863800000|2020-05-19 04:50:00|29871.5|29851.5|29871|29851|29871.5|29851.5|29871|29851|2
1589864100000|2020-05-19 04:55:00|29872|29852|29871|29851|29872|29852|29871|29851|2
1589864400000|2020-05-19 05:00:00|29871.5|29851.5|29870|29850|29871.5|29851.5|29868|29848|15
1589864700000|2020-05-19 05:05:00|29870.5|29850.5|29870|29850|29870.5|29850.5|29870|29850|2
1589865300000|2020-05-19 05:15:00|29869.5|29849.5|29866.8|29846.8|29869.5|29849.5|29866.8|29846.8|2
1589865600000|2020-05-19 05:20:00|29867.3|29847.3|29863|29843|29868|29848|29862|29842|15
1589865900000|2020-05-19 05:25:00|29863.5|29843.5|29863.4|29843.4|29863.5|29843.5|29863|29843|5
1589866200000|2020-05-19 05:30:00|29862.9|29842.9|29861|29841|29862.9|29842.9|29858.5|29838.5|9
1589866500000|2020-05-19 05:35:00|29857|29837|29861|29841|29861|29841|29857|29837|3
1589866800000|2020-05-19 05:40:00|29860.5|29840.5|29850.8|29830.8|29860.5|29840.5|29850.8|29830.8|8
1589867100000|2020-05-19 05:45:00|29851.8|29831.8|29865.5|29845.5|29865.5|29845.5|29851.8|29831.8|23
1589867400000|2020-05-19 05:50:00|29866|29846|29857.3|29837.3|29868.5|29848.5|29856.8|29836.8|29
1589867700000|2020-05-19 05:55:00|29856.8|29836.8|29866.5|29846.5|29866.5|29846.5|29853|29833|30
1589868000000|2020-05-19 06:00:00|29863|29843|29863.6|29843.6|29867.3|29847.3|29862|29842|18
1589868300000|2020-05-19 06:05:00|29861.8|29841.8|29859.5|29839.5|29862.8|29842.8|29856.3|29836.3|12
1589868600000|2020-05-19 06:10:00|29862|29842|29856.3|29836.3|29862|29842|29856.3|29836.3|14
1589868900000|2020-05-19 06:15:00|29861|29841|29860|29840|29866.5|29846.5|29858|29838|33
1589869200000|2020-05-19 06:20:00|29860.5|29840.5|29869.8|29849.8|29871.5|29851.5|29860.5|29840.5|38
1589869500000|2020-05-19 06:25:00|29869.3|29849.3|29857.3|29837.3|29869.8|29849.8|29857.3|29837.3|46
1589869800000|2020-05-19 06:30:00|29857.6|29837.6|29852.7|29832.7|29857.8|29837.8|29852.7|29832.7|21
1589870100000|2020-05-19 06:35:00|29851.5|29831.5|29855|29835|29857.3|29837.3|29851.5|29831.5|6
1589870400000|2020-05-19 06:40:00|29855.3|29835.3|29853.5|29833.5|29855.3|29835.3|29852.5|29832.5|5
1589870700000|2020-05-19 06:45:00|29857.3|29837.3|29853|29833|29857.3|29837.3|29853|29833|7
1589871000000|2020-05-19 06:50:00|29853.5|29833.5|29853.5|29833.5|29857.8|29837.8|29853|29833|8
1589871300000|2020-05-19 06:55:00|29857.3|29837.3|29856.8|29836.8|29857.3|29837.3|29853|29833|10
1589871600000|2020-05-19 07:00:00|29857.8|29837.8|29855.8|29835.8|29861|29841|29855.8|29835.8|10
1589871900000|2020-05-19 07:05:00|29856.3|29836.3|29857.4|29837.4|29857.4|29837.4|29852.5|29832.5|16
1589872200000|2020-05-19 07:10:00|29857.5|29837.5|29851.5|29831.5|29861.5|29841.5|29851.5|29831.5|17
1589872500000|2020-05-19 07:15:00|29851|29831|29847|29827|29852|29832|29846.5|29826.5|13
1589872800000|2020-05-19 07:20:00|29848|29828|29856.5|29836.5|29857.5|29837.5|29847.7|29827.7|17
1589873100000|2020-05-19 07:25:00|29856|29836|29857.5|29837.5|29858.5|29838.5|29855.3|29835.3|15
1589873400000|2020-05-19 07:30:00|29857|29837|29867.5|29847.5|29867.5|29847.5|29856.5|29836.5|28
1589873700000|2020-05-19 07:35:00|29866.1|29846.1|29867.5|29847.5|29870.8|29850.8|29864|29844|15
1589874000000|2020-05-19 07:40:00|29866.3|29846.3|29857.5|29837.5|29866.3|29846.3|29857.5|29837.5|15
1589874300000|2020-05-19 07:45:00|29856.1|29836.1|29855|29835|29856.1|29836.1|29855|29835|2
1589874600000|2020-05-19 07:50:00|29856.5|29836.5|29865|29845|29865|29845|29856.5|29836.5|15
1589874900000|2020-05-19 07:55:00|29867.5|29847.5|29862.3|29842.3|29867.5|29847.5|29859|29839|11
1589875200000|2020-05-19 08:00:00|29859.5|29839.5|29864.5|29829.5|29865.8|29841.1|29855|29829.2|14
1589875500000|2020-05-19 08:05:00|29867|29832|29862|29842|29869.5|29842|29859.5|29832|5
1589876100000|2020-05-19 08:15:00|29861|29841|29861|29841|29861|29841|29861|29841|1
1589876400000|2020-05-19 08:20:00|29859.6|29839.6|29860.5|29840.5|29866.3|29841.5|29859.1|29830.6|8
1589876700000|2020-05-19 08:25:00|29863|29843|29865.5|29845.5|29866.5|29846.5|29863|29843|5
1589877000000|2020-05-19 08:30:00|29865|29845|29869.3|29849.3|29869.3|29849.3|29865|29845|6
1589877300000|2020-05-19 08:35:00|29871.5|29851.5|29870.5|29850.5|29871.9|29851.9|29870.5|29850.5|6
1589877600000|2020-05-19 08:40:00|29870|29850|29871|29851|29871|29851|29868.3|29848.3|8
1589877900000|2020-05-19 08:45:00|29870.5|29850.5|29865.8|29830.8|29871|29851|29864.2|29830.8|7
1589878200000|2020-05-19 08:50:00|29856.7|29836.7|29860.5|29840.5|29868|29841|29855.5|29830.8|10
1589878500000|2020-05-19 08:55:00|29860|29840|29855|29835|29862.5|29842.5|29855|29835|10
1589878800000|2020-05-19 09:00:00|29858|29838|29853.5|29818.5|29859.5|29839.5|29848|29815.6|10
1589879100000|2020-05-19 09:05:00|29858.5|29823.5|29854.5|29819.5|29862|29833.5|29849.4|29816.1|11
1589879400000|2020-05-19 09:10:00|29855|29820|29855|29820|29855|29820|29855|29820|1
1589879700000|2020-05-19 09:15:00|29855.5|29820.5|29850.5|29830.5|29861.5|29830.5|29850|29820.5|5
1589880000000|2020-05-19 09:20:00|29852.5|29832.5|29852.4|29832.4|29860|29835|29850|29822.5|14
1589880300000|2020-05-19 09:25:00|29851.7|29831.7|29847.5|29827.5|29852.5|29832.5|29847.5|29827.5|6
1589880600000|2020-05-19 09:30:00|29845|29825|29850|29815|29850.3|29825|29842.5|29807.5|10
1589880900000|2020-05-19 09:35:00|29851.8|29816.8|29845|29825|29852.5|29825.5|29845|29816.8|6
1589881800000|2020-05-19 09:50:00|29847.5|29827.5|29851|29831|29857.5|29831.8|29845|29817.5|27
1589882100000|2020-05-19 09:55:00|29850.5|29830.5|29854.3|29834.3|29857.8|29837.8|29850.5|29830.5|8
1589882400000|2020-05-19 10:00:00|29856.7|29836.7|29854.5|29834.5|29856.7|29836.7|29854.5|29834.5|5
1589882700000|2020-05-19 10:05:00|29860|29825|29860.8|29825.8|29860.8|29825.8|29860|29825|2
1589883300000|2020-05-19 10:15:00|29859|29839|29853.3|29833.3|29859|29839|29853.3|29833.3|2
1589883600000|2020-05-19 10:20:00|29854.6|29834.6|29857.5|29837.5|29857.5|29837.5|29854.6|29834.6|2
1589884500000|2020-05-19 10:35:00|29860.5|29840.5|29859.5|29839.5|29860.5|29840.5|29859.3|29839.3|3
1589885400000|2020-05-19 10:50:00|29859.3|29839.3|29859.5|29824.5|29862|29839.3|29852.5|29824.5|17
1589885700000|2020-05-19 10:55:00|29862.5|29827.5|29854.5|29834.5|29862.5|29834.5|29854.5|29824.5|6
1589886300000|2020-05-19 11:05:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1589886600000|2020-05-19 11:10:00|29865|29830|29859.5|29839.5|29865|29839.5|29859.5|29829.5|3
1589886900000|2020-05-19 11:15:00|29859.8|29839.8|29865.2|29845.2|29866.7|29846.7|29859.8|29839.8|5
1589887500000|2020-05-19 11:25:00|29861.5|29841.5|29864|29829|29864|29841.5|29850.5|29829|8
1589887800000|2020-05-19 11:30:00|29863|29828|29863.5|29828.5|29864|29829|29863|29828|3
1589888700000|2020-05-19 11:45:00|29868.5|29833.5|29868.5|29833.5|29869|29834|29868.5|29833.5|3
1589889300000|2020-05-19 11:55:00|29865.5|29845.5|29865.5|29845.5|29873|29847.4|29865.5|29832.5|10
1589889900000|2020-05-19 12:05:00|29867|29847|29879.5|29844.5|29879.5|29847|29867|29844.5|2
1589890800000|2020-05-19 12:20:00|29884.5|29849.5|29884.5|29849.5|29884.5|29849.5|29884.5|29849.5|1
1589891100000|2020-05-19 12:25:00|29883.3|29848.3|29883.3|29848.3|29883.3|29848.3|29883.3|29848.3|1
1589891400000|2020-05-19 12:30:00|29882.3|29847.3|29881.9|29846.9|29882.3|29847.3|29881.4|29846.4|3
1589891700000|2020-05-19 12:35:00|29888.7|29853.7|29880.5|29860.5|29888.8|29860.5|29879.2|29852.7|13
1589892000000|2020-05-19 12:40:00|29878|29858|29873|29853|29878|29858|29870.5|29842.5|11
1589892300000|2020-05-19 12:45:00|29870.5|29850.5|29865|29845|29873|29853|29865|29845|9
1589892600000|2020-05-19 12:50:00|29867.1|29847.1|29875|29840|29875|29847.1|29867.1|29840|2
1589893200000|2020-05-19 13:00:00|29874.6|29839.6|29874.6|29839.6|29874.6|29839.6|29874.6|29839.6|1
1589893500000|2020-05-19 13:05:00|29874.9|29839.9|29864.4|29844.4|29874.9|29849.4|29864.4|29839.9|10
1589893800000|2020-05-19 13:10:00|29865|29845|29864.4|29844.4|29865|29845|29864.4|29844.4|2
1589894100000|2020-05-19 13:15:00|29865.9|29845.9|29867.1|29847.1|29867.1|29847.1|29865.9|29845.9|2
1589894400000|2020-05-19 13:20:00|29864.5|29844.5|29864.4|29844.4|29864.5|29844.5|29864.4|29844.4|2
1589894700000|2020-05-19 13:25:00|29867.1|29847.1|29869.4|29849.4|29869.4|29849.4|29867.1|29847.1|3
1589895000000|2020-05-19 13:30:00|29870.9|29850.9|29877.1|29857.1|29877.1|29857.1|29870.9|29850.9|4
1589895300000|2020-05-19 13:35:00|29875.5|29855.5|29874.4|29854.4|29875.5|29855.5|29874.4|29854.4|2
1589895600000|2020-05-19 13:40:00|29875|29855|29877.1|29857.1|29877.1|29857.1|29875|29855|17
1589896200000|2020-05-19 13:50:00|29890.1|29855.1|29884.6|29849.6|29890.1|29855.1|29884.1|29849.1|4
1589896500000|2020-05-19 13:55:00|29885.5|29850.5|29874.4|29854.4|29885.5|29856.1|29873.9|29847.4|14
1589897100000|2020-05-19 14:05:00|29873|29853|29861.1|29841.1|29873|29853|29860.2|29826.4|37
1589897400000|2020-05-19 14:10:00|29860.5|29840.5|29857.5|29822.5|29864.4|29844.4|29856.2|29822.5|9
1589897700000|2020-05-19 14:15:00|29859.5|29824.5|29856.1|29836.1|29863|29843|29856.1|29822.5|15
1589898000000|2020-05-19 14:20:00|29854.1|29834.1|29883|29848|29883|29848|29851.7|29822.5|12
1589898300000|2020-05-19 14:25:00|29880|29845|29869.4|29849.4|29880|29849.4|29868.4|29841.9|7
1589898600000|2020-05-19 14:30:00|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|29868.1|29848.1|1
1589898900000|2020-05-19 14:35:00|29865.5|29845.5|29862.1|29842.1|29866.1|29846.1|29862.1|29842.1|3
1589899200000|2020-05-19 14:40:00|29861.6|29841.6|29872.1|29852.1|29872.1|29852.1|29860|29835|18
1589899500000|2020-05-19 14:45:00|29874.1|29854.1|29875.5|29855.5|29876.1|29856.1|29873.1|29853.1|5
1589899800000|2020-05-19 14:50:00|29876.1|29856.1|29874.4|29854.4|29876.1|29856.1|29871.1|29851.1|14
1589900100000|2020-05-19 14:55:00|29872.4|29852.4|29869.4|29849.4|29872.4|29852.4|29869.4|29849.4|5
1589900400000|2020-05-19 15:00:00|29870.9|29850.9|29866.1|29846.1|29873.1|29853.1|29866.1|29846.1|11
1589900700000|2020-05-19 15:05:00|29866.8|29846.8|29871.1|29851.1|29873.9|29853.9|29866.1|29846.1|23
1589901000000|2020-05-19 15:10:00|29870.5|29850.5|29869.4|29849.4|29870.5|29850.5|29868.1|29848.1|5
1589901300000|2020-05-19 15:15:00|29868.1|29848.1|29866.1|29846.1|29868.1|29848.1|29865.5|29845.5|7
1589901600000|2020-05-19 15:20:00|29865.5|29845.5|29861.2|29841.2|29866.1|29846.1|29861.2|29841.2|6
1589901900000|2020-05-19 15:25:00|29863.2|29843.2|29863.5|29843.5|29865|29845|29863.2|29843.2|5
1589902200000|2020-05-19 15:30:00|29864|29844|29856.2|29836.2|29864.4|29844.4|29856.2|29836.2|6
1589902500000|2020-05-19 15:35:00|29854|29819|29854.6|29819.6|29855|29820|29854|29819|4
1589902800000|2020-05-19 15:40:00|29850.6|29830.6|29848.9|29828.9|29851.8|29831.8|29848.4|29828.4|8
1589903100000|2020-05-19 15:45:00|29847.1|29827.1|29847.1|29827.1|29847.1|29827.1|29847.1|29827.1|1
1589903400000|2020-05-19 15:50:00|29847.6|29827.6|29847.6|29827.6|29847.6|29827.6|29847.6|29827.6|1
1589903700000|2020-05-19 15:55:00|29847.1|29827.1|29847.6|29827.6|29848.1|29828.1|29845.4|29825.4|11
1589904000000|2020-05-19 16:00:00|29850.6|29830.6|29858|29823|29859|29830.6|29850.6|29822.5|5
1589904600000|2020-05-19 16:10:00|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|29857.5|29822.5|1
1589905200000|2020-05-19 16:20:00|29858|29823|29857.5|29822.5|29858|29823|29857.5|29822.5|2
1589906100000|2020-05-19 16:35:00|29863|29828|29854.6|29834.6|29863|29835.5|29854.6|29827.4|6
1589906400000|2020-05-19 16:40:00|29855|29835|29854.6|29834.6|29855|29835|29854.6|29834.6|2
1589909700000|2020-05-19 17:35:00|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|29859.2|29824.2|1
1589911500000|2020-05-19 18:05:00|29855|29820|29856.1|29821.1|29856.1|29821.1|29855|29820|2
1589911800000|2020-05-19 18:10:00|29858.1|29823.1|29846.4|29826.4|29858.1|29826.4|29846.4|29813.4|13
1589912100000|2020-05-19 18:15:00|29844.9|29824.9|29844.6|29824.6|29857.5|29826.4|29843.6|29822.5|13
1589913300000|2020-05-19 18:35:00|29845.1|29825.1|29847.4|29827.4|29847.4|29827.4|29845.1|29825.1|6
1589913600000|2020-05-19 18:40:00|29844.6|29824.6|29847.4|29827.4|29847.4|29827.4|29844.6|29824.6|3
1589914200000|2020-05-19 18:50:00|29846.4|29826.4|29844.6|29824.6|29846.4|29826.4|29844.6|29824.6|6
1589914500000|2020-05-19 18:55:00|29857.5|29822.5|29857.5|29822.5|29859.1|29834.6|29853.6|29822.5|7
1589915700000|2020-05-19 19:15:00|29857.9|29822.9|29855|29835|29861.5|29835|29854.5|29822.9|4
1589916000000|2020-05-19 19:20:00|29854|29834|29854|29834|29854|29834|29854|29834|1
1589916600000|2020-05-19 19:30:00|29855.5|29835.5|29855.5|29835.5|29865|29845|29854.5|29834.5|7
1589916900000|2020-05-19 19:35:00|29860|29840|29861|29826|29869.5|29840|29854.5|29822.5|13
1589917200000|2020-05-19 19:40:00|29861.5|29826.5|29854|29834|29861.5|29834|29854|29826.5|2
1589917500000|2020-05-19 19:45:00|29855.5|29835.5|29854|29834|29855.5|29835.5|29854|29834|2
1589917800000|2020-05-19 19:50:00|29855.5|29835.5|29867.5|29832.5|29868.4|29844|29855.5|29830|12
1589918100000|2020-05-19 19:55:00|29867.8|29832.8|29875.5|29840.5|29875.5|29840.5|29867.8|29832.8|7
1589941800000|2020-05-20 02:30:00|29875|29855.5|29875.5|29855.5|29875.5|29855.5|29875|29855|5
1589942100000|2020-05-20 02:35:00|29875|29855|29878.5|29858.5|29878.8|29858.8|29874.5|29854.5|17
1589942400000|2020-05-20 02:40:00|29876.5|29856.5|29878|29858|29878|29858|29875|29855|9
1589942700000|2020-05-20 02:45:00|29878.5|29858.5|29878.5|29858.5|29879.5|29859.5|29878.5|29858.5|4
1589943000000|2020-05-20 02:50:00|29879.5|29859.5|29883|29863|29889.5|29869.5|29879.5|29859.5|12
1589943300000|2020-05-20 02:55:00|29880.3|29860.3|29887.5|29867.5|29888.5|29868.5|29879|29859|19
1589943600000|2020-05-20 03:00:00|29885|29865|29882.6|29862.6|29887.4|29867.4|29880.6|29860.6|38
1589943900000|2020-05-20 03:05:00|29884.5|29864.5|29881.5|29861.5|29885.5|29865.5|29881.5|29861.5|4
1589944200000|2020-05-20 03:10:00|29882|29862|29891|29871|29913.5|29882.5|29882|29861|38
1589944500000|2020-05-20 03:15:00|29890.5|29870.5|29887.5|29867.5|29890.5|29870.5|29883.5|29863.5|19
1589944800000|2020-05-20 03:20:00|29883.8|29863.8|29882.5|29862.5|29884.5|29864.5|29879.5|29859.5|15
1589945100000|2020-05-20 03:25:00|29881|29861|29883.1|29863.1|29883.6|29863.6|29881|29861|6
1589945400000|2020-05-20 03:30:00|29883.6|29863.6|29884.5|29864.5|29885|29865|29881|29861|15
1589945700000|2020-05-20 03:35:00|29882.5|29862.5|29881.5|29861.5|29885.5|29865.5|29881.5|29861.5|19
1589946000000|2020-05-20 03:40:00|29882|29862|29885.5|29865.5|29887|29867|29882|29862|10
1589946300000|2020-05-20 03:45:00|29887.5|29867.5|29886.6|29866.6|29887.5|29867.5|29885.1|29865.1|7
1589946600000|2020-05-20 03:50:00|29885.5|29865.5|29886.5|29866.5|29888.5|29868.5|29885|29865|9
1589947200000|2020-05-20 04:00:00|29886|29866|29883.5|29863.5|29886|29866|29881|29861|11
1589947500000|2020-05-20 04:05:00|29884|29864|29886.5|29866.5|29888.5|29868.5|29884|29864|15
1589947800000|2020-05-20 04:10:00|29886|29866|29875|29855|29886|29866|29875|29855|19
1589948100000|2020-05-20 04:15:00|29875.5|29855.5|29883.5|29863.5|29884.5|29864.5|29875|29855|16
1589948400000|2020-05-20 04:20:00|29884|29864|29884|29864|29884.5|29864.5|29883.5|29863.5|5
1589948700000|2020-05-20 04:25:00|29883.5|29863.5|29882.5|29862.5|29884.5|29864.5|29881.3|29861.3|9
1589949000000|2020-05-20 04:30:00|29883|29863|29900.5|29880.5|29900.5|29880.5|29883|29863|27
1589949300000|2020-05-20 04:35:00|29900|29880|29906.8|29886.8|29906.8|29886.8|29898|29878|34
1589949600000|2020-05-20 04:40:00|29904|29884|29902.5|29882.5|29914|29894|29902.5|29882.5|6
1589949900000|2020-05-20 04:45:00|29903|29883|29917.5|29882.5|29917.5|29895|29898.5|29875|19
1589950200000|2020-05-20 04:50:00|29917.8|29882.8|29902.5|29882.5|29917.8|29886.3|29895|29875|14
1589950500000|2020-05-20 04:55:00|29902|29882|29913.5|29893.5|29913.5|29893.5|29894.5|29874.5|31
1589950800000|2020-05-20 05:00:00|29914.5|29894.5|29899.5|29879.5|29915|29895|29895|29875|22
1589951100000|2020-05-20 05:05:00|29900|29880|29894.3|29874.3|29902.9|29882.9|29894.3|29874.3|21
1589951400000|2020-05-20 05:10:00|29894.5|29874.5|29893|29873|29897.5|29877.5|29892|29872|19
1589951700000|2020-05-20 05:15:00|29892.5|29872.5|29888|29868|29895|29875|29886|29866|14
1589952000000|2020-05-20 05:20:00|29887|29867|29887.3|29867.3|29895.5|29875.5|29885.1|29865.1|30
1589952300000|2020-05-20 05:25:00|29887.5|29867.5|29889|29869|29890|29870|29887.5|29867.5|5
1589952600000|2020-05-20 05:30:00|29889.5|29869.5|29891.5|29871.5|29892|29872|29889.5|29869.5|5
1589953200000|2020-05-20 05:40:00|29890|29870|29890|29870|29892.5|29872.5|29890|29870|6
1589953500000|2020-05-20 05:45:00|29888.5|29868.5|29888.5|29868.5|29888.5|29868.5|29888.5|29868.5|1
1589953800000|2020-05-20 05:50:00|29888|29868|29888.5|29868.5|29889|29869|29887.5|29867.5|5
1589954100000|2020-05-20 05:55:00|29889|29869|29887.5|29867.5|29891|29871|29887|29867|15
1589954400000|2020-05-20 06:00:00|29887|29867|29884|29864|29893.5|29873.5|29883.5|29863.5|17
1589954700000|2020-05-20 06:05:00|29883.5|29863.5|29880.5|29860.5|29883.5|29863.5|29873|29853|26
1589955000000|2020-05-20 06:10:00|29880.6|29860.6|29882.5|29862.5|29882.5|29862.5|29878.5|29858.5|18
1589955300000|2020-05-20 06:15:00|29883|29863|29886|29866|29887.3|29867.3|29877.5|29857.5|32
1589955600000|2020-05-20 06:20:00|29885.5|29865.5|29895.5|29875.5|29899.3|29879.3|29884.5|29864.5|41
1589955900000|2020-05-20 06:25:00|29894|29874|29900|29880|29903|29883|29894|29874|24
1589956200000|2020-05-20 06:30:00|29900.1|29880.1|29892.5|29872.5|29900.1|29880.1|29892.5|29872.5|38
1589956500000|2020-05-20 06:35:00|29892|29872|29885|29865|29892|29872|29882.8|29862.8|20
1589956800000|2020-05-20 06:40:00|29884.8|29864.8|29891.5|29871.5|29891.5|29871.5|29883.4|29863.4|24
1589957100000|2020-05-20 06:45:00|29891|29871|29889.3|29869.3|29891.7|29871.7|29887.5|29867.5|15
1589957400000|2020-05-20 06:50:00|29890.5|29870.5|29907.5|29872.5|29910.3|29883.5|29890.5|29870.5|22
1589957700000|2020-05-20 06:55:00|29902.8|29882.8|29911.5|29876.5|29912.5|29887.2|29902.8|29873.5|18
1589958000000|2020-05-20 07:00:00|29911|29876|29904.5|29884.5|29911|29888.6|29903|29875|14
1589958300000|2020-05-20 07:05:00|29903.5|29883.5|29894.6|29874.6|29903.5|29883.5|29894.6|29874.6|13
1589958600000|2020-05-20 07:10:00|29895|29875|29894.5|29874.5|29895|29875|29894.5|29874.5|4
1589958900000|2020-05-20 07:15:00|29894|29874|29896|29876|29896|29876|29892|29872|15
1589959200000|2020-05-20 07:20:00|29894.8|29874.8|29894|29874|29894.8|29874.8|29893|29873|5
1589959500000|2020-05-20 07:25:00|29895|29875|29930|29895|29930|29897.5|29895|29875|46
1589959800000|2020-05-20 07:30:00|29929.5|29894.5|29932.5|29912.5|29937.2|29917.2|29911.5|29891|58
1589960100000|2020-05-20 07:35:00|29934.3|29914.3|29942.5|29922.5|29954.3|29925|29934.3|29914.3|26
1589960400000|2020-05-20 07:40:00|29940|29920|29940|29905|29946|29920|29937.2|29902.5|14
1589960700000|2020-05-20 07:45:00|29942.5|29907.5|29932.2|29912.2|29942.5|29912.2|29922.8|29902.8|11
1589961000000|2020-05-20 07:50:00|29935|29915|29940|29920|29946.5|29924.7|29925|29902.5|25
1589961300000|2020-05-20 07:55:00|29942|29922|29960|29925|29960.1|29932.4|29942|29910|21
1589961600000|2020-05-20 08:00:00|29960.5|29925.5|29931.2|29911.2|29960.5|29932.2|29931.2|29911.2|23
1589961900000|2020-05-20 08:05:00|29932.9|29912.9|29947.5|29912.5|29947.5|29917.5|29932.6|29912.5|10
1589962200000|2020-05-20 08:10:00|29937.5|29917.5|29917.6|29897.6|29945|29917.5|29917.6|29897.6|10
1589962500000|2020-05-20 08:15:00|29918.9|29898.9|29931|29894|29934.3|29899.3|29918.9|29894|5
1589962800000|2020-05-20 08:20:00|29930|29895|29922.5|29902.5|29932.5|29902.5|29922.5|29895|4
1589963400000|2020-05-20 08:30:00|29923.9|29903.9|29937.5|29902.5|29942.5|29915|29922.5|29902.5|12
1589963700000|2020-05-20 08:35:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1589964000000|2020-05-20 08:40:00|29928.9|29908.9|29941.1|29921.1|29945|29921.1|29927.5|29907.5|10
1589964300000|2020-05-20 08:45:00|29941|29921|29937.5|29917.5|29947.5|29922.5|29937.5|29909|11
1589964600000|2020-05-20 08:50:00|29942.2|29922.2|29935|29915|29942.2|29922.2|29935|29915|4
1589964900000|2020-05-20 08:55:00|29932.5|29912.5|29940|29905|29940|29915|29932.5|29905|4
1589965200000|2020-05-20 09:00:00|29942.5|29907.5|29942.5|29907.5|29942.5|29907.5|29942.5|29907.5|1
1589965800000|2020-05-20 09:10:00|29932.5|29912.5|29930|29910|29932.5|29912.5|29930|29910|5
1589966100000|2020-05-20 09:15:00|29932.5|29912.5|29926.1|29906.1|29932.5|29912.5|29926.1|29906.1|5
1589966400000|2020-05-20 09:20:00|29927.5|29907.5|29930|29910|29930|29910|29927.5|29907.5|2
1589966700000|2020-05-20 09:25:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29925|29905|13
1589967000000|2020-05-20 09:30:00|29926.1|29906.1|29927.5|29892.5|29927.5|29906.1|29925|29892.5|3
1589967300000|2020-05-20 09:35:00|29930|29895|29927.5|29892.5|29930|29895|29927.5|29892.5|2
1589968200000|2020-05-20 09:50:00|29925|29890|29922.5|29887.5|29925|29890|29920|29885|6
1589968500000|2020-05-20 09:55:00|29925.3|29890.3|29922.3|29902.3|29925.3|29902.3|29918.9|29890.3|3
1589968800000|2020-05-20 10:00:00|29936.5|29901.5|29922.5|29887.5|29937.5|29902.5|29922.5|29887.5|5
1589969100000|2020-05-20 10:05:00|29919.7|29884.7|29922.5|29887.5|29922.5|29887.5|29919.7|29884.7|6
1589969400000|2020-05-20 10:10:00|29937.5|29902.5|29934.3|29899.3|29937.5|29902.5|29934.3|29899.3|3
1589969700000|2020-05-20 10:15:00|29922.8|29902.8|29922.5|29902.5|29928|29902.8|29921.1|29887.5|10
1589970000000|2020-05-20 10:20:00|29920|29900|29920|29900|29920|29900|29920|29900|1
1589970300000|2020-05-20 10:25:00|29917.5|29897.5|29917.2|29897.2|29924.1|29897.5|29916.1|29885|5
1589970600000|2020-05-20 10:30:00|29920.8|29885.8|29930|29895|29930|29897.8|29917.5|29885.8|5
1589971200000|2020-05-20 10:40:00|29927.5|29892.5|29927.5|29892.5|29927.5|29892.5|29927.5|29892.5|1
1589971500000|2020-05-20 10:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1589972100000|2020-05-20 10:55:00|29924|29904|29920.7|29885.7|29924|29904|29920.7|29885.7|4
1589972400000|2020-05-20 11:00:00|29917.5|29882.5|29910|29890|29920|29892.5|29910|29882.5|4
1589973000000|2020-05-20 11:10:00|29915|29880|29907.5|29887.5|29917.5|29887.5|29907.5|29879.7|6
1589973300000|2020-05-20 11:15:00|29906.1|29886.1|29915|29880|29915|29890|29905|29880|12
1589973600000|2020-05-20 11:20:00|29917.5|29882.5|29917.5|29882.5|29917.5|29882.5|29917.5|29882.5|1
1589973900000|2020-05-20 11:25:00|29922.5|29887.5|29917.5|29882.5|29922.5|29887.5|29917.5|29882.5|3
1589974500000|2020-05-20 11:35:00|29914.7|29879.7|29910|29890|29920|29892.5|29910|29879.7|5
1589975400000|2020-05-20 11:50:00|29907.2|29887.2|29912.5|29877.5|29917.5|29890|29902.8|29877.5|6
1589975700000|2020-05-20 11:55:00|29907.5|29887.5|29905|29885|29907.5|29887.5|29902.5|29882.5|10
1589976000000|2020-05-20 12:00:00|29917.5|29882.5|29912.5|29877.5|29917.5|29882.5|29912.5|29877.5|2
1589976300000|2020-05-20 12:05:00|29902.2|29882.2|29902.4|29882.4|29904.7|29884.7|29900|29880|9
1589976600000|2020-05-20 12:10:00|29900|29880|29902.4|29882.4|29902.4|29882.4|29900|29880|2
1589976900000|2020-05-20 12:15:00|29907.5|29887.5|29902.5|29882.5|29907.5|29887.5|29902.5|29882.5|2
1589977200000|2020-05-20 12:20:00|29905|29885|29908.6|29873.6|29908.6|29885|29905|29873.6|2
1589977500000|2020-05-20 12:25:00|29910|29875|29907.5|29872.5|29910|29875|29907.5|29872.5|2
1589977800000|2020-05-20 12:30:00|29910|29875|29897.8|29877.8|29910|29882.5|29897.5|29873.3|14
1589978100000|2020-05-20 12:35:00|29900.8|29880.8|29902.2|29882.2|29904.5|29884.5|29897.8|29877.8|5
1589978400000|2020-05-20 12:40:00|29907.2|29887.2|29907.5|29887.5|29907.5|29887.5|29905|29885|3
1589978700000|2020-05-20 12:45:00|29915.5|29880.5|29925|29890|29925|29890|29907.5|29880.5|5
1589979300000|2020-05-20 12:55:00|29922.5|29887.5|29910|29890|29922.5|29892.8|29910|29887.5|8
1589979600000|2020-05-20 13:00:00|29912.3|29892.3|29910|29890|29912.3|29892.3|29910|29890|2
1589979900000|2020-05-20 13:05:00|29917.5|29882.5|29907.4|29887.4|29917.5|29890|29907.4|29882.5|3
1589980200000|2020-05-20 13:10:00|29909.2|29889.2|29899.4|29879.4|29909.2|29889.2|29899.4|29879.4|8
1589980500000|2020-05-20 13:15:00|29901.2|29881.2|29904.2|29884.2|29904.2|29884.2|29901.1|29881.1|6
1589980800000|2020-05-20 13:20:00|29903.5|29883.5|29902.4|29882.4|29903.5|29883.5|29902.4|29882.4|2
1589981100000|2020-05-20 13:25:00|29903.9|29883.9|29897.4|29877.4|29903.9|29883.9|29894.2|29874.2|7
1589981400000|2020-05-20 13:30:00|29893.5|29858.5|29891.3|29871.3|29901.6|29875.5|29889.8|29858.5|22
1589981700000|2020-05-20 13:35:00|29890.8|29870.8|29898.5|29878.5|29903.1|29881|29890.8|29868.1|12
1589982000000|2020-05-20 13:40:00|29899.2|29879.2|29903.1|29868.1|29904.1|29879.2|29899.2|29868.1|4
1589982300000|2020-05-20 13:45:00|29902.6|29867.6|29892.4|29872.4|29902.6|29872.9|29890.1|29864.9|7
1589982600000|2020-05-20 13:50:00|29892.9|29872.9|29888.5|29868.5|29892.9|29872.9|29888.5|29868.5|5
1589982900000|2020-05-20 13:55:00|29889.5|29869.5|29892.4|29872.4|29892.9|29872.9|29888.5|29868.5|12
1589983200000|2020-05-20 14:00:00|29891.7|29871.7|29886.7|29851.7|29896.6|29871.7|29886.7|29851.7|5
1589983500000|2020-05-20 14:05:00|29887.1|29852.1|29886.7|29851.7|29888|29853|29884.2|29849.2|12
1589983800000|2020-05-20 14:10:00|29886.6|29851.6|29886.7|29851.7|29886.7|29851.7|29885.6|29850.6|5
1589984100000|2020-05-20 14:15:00|29886.6|29851.6|29884.4|29864.4|29888.1|29864.4|29882.9|29851.6|11
1589984400000|2020-05-20 14:20:00|29884|29864|29884.9|29864.9|29897|29872|29884|29859.9|11
1589984700000|2020-05-20 14:25:00|29892|29872|29882.4|29862.4|29895|29872|29881.9|29853.6|10
1589985000000|2020-05-20 14:30:00|29881.1|29861.1|29887.6|29852.6|29896.5|29865.1|29881.1|29852.6|16
1589985600000|2020-05-20 14:40:00|29887.1|29852.1|29875.2|29855.2|29887.1|29860.1|29874.2|29849.9|11
1589985900000|2020-05-20 14:45:00|29875.8|29855.8|29879.9|29859.9|29879.9|29859.9|29875.8|29855.8|6
1589986200000|2020-05-20 14:50:00|29877.5|29857.5|29867.4|29847.4|29877.5|29857.5|29867.4|29847.4|9
1589986500000|2020-05-20 14:55:00|29867.5|29847.5|29867.4|29847.4|29877.5|29848.9|29867.4|29839.9|10
1589986800000|2020-05-20 15:00:00|29867.5|29847.5|29868.5|29833.5|29876.5|29848|29866|29831|16
1589987100000|2020-05-20 15:05:00|29870|29835|29869.2|29834.2|29870|29835|29867.1|29832.1|10
1589987400000|2020-05-20 15:10:00|29869.4|29834.4|29868.1|29848.1|29874.3|29854.3|29864.9|29834.4|21
1589987700000|2020-05-20 15:15:00|29868.6|29848.6|29876.6|29856.6|29878.6|29858.6|29868.6|29848.6|14
1589988000000|2020-05-20 15:20:00|29876.1|29856.1|29865.1|29845.1|29876.1|29856.1|29864.4|29844.4|15
1589988300000|2020-05-20 15:25:00|29865.6|29845.6|29866.1|29846.1|29867.9|29847.9|29865.5|29845.5|5
1589988600000|2020-05-20 15:30:00|29864.6|29844.6|29867.4|29847.4|29871.6|29851.6|29863.5|29843.5|17
1589988900000|2020-05-20 15:35:00|29868.4|29848.4|29865.5|29845.5|29868.4|29848.4|29863.5|29843.5|7
1589989200000|2020-05-20 15:40:00|29869.8|29834.8|29872.4|29852.4|29873.1|29852.4|29860.4|29834.8|17
1589989500000|2020-05-20 15:45:00|29872.2|29852.2|29874.6|29854.6|29874.6|29854.6|29865.4|29845.4|11
1589989800000|2020-05-20 15:50:00|29874.2|29854.2|29873.4|29853.4|29875.3|29855.3|29872.5|29852.5|12
1589990100000|2020-05-20 15:55:00|29873.9|29853.9|29883.9|29863.9|29887.7|29867.7|29873.9|29853.9|12
1589990400000|2020-05-20 16:00:00|29882.4|29862.4|29889.2|29869.2|29889.7|29869.7|29881|29853|20
1589990700000|2020-05-20 16:05:00|29891.1|29871.1|29892.6|29857.6|29892.6|29871.1|29886.1|29855.1|13
1589991000000|2020-05-20 16:10:00|29894.1|29859.1|29907.1|29872.1|29907.1|29881.9|29886.9|29859.1|28
1589991300000|2020-05-20 16:15:00|29907.6|29872.6|29902.6|29867.6|29907.6|29877.4|29889.5|29866.8|9
1589991600000|2020-05-20 16:20:00|29904.1|29869.1|29902.4|29882.4|29904.9|29882.4|29894.2|29869.1|10
1589991900000|2020-05-20 16:25:00|29903.6|29883.6|29907.5|29872.5|29907.5|29883.6|29896|29867.5|9
1589992200000|2020-05-20 16:30:00|29906.5|29871.5|29903.4|29868.4|29906.5|29877.6|29895.4|29867.7|10
1589992500000|2020-05-20 16:35:00|29903.9|29868.9|29897.9|29862.9|29903.9|29872.5|29889.9|29854.9|7
1589992800000|2020-05-20 16:40:00|29897.4|29862.4|29902.9|29867.9|29903.5|29868.5|29897.4|29862.4|8
1589993100000|2020-05-20 16:45:00|29901.7|29866.7|29900.1|29865.1|29901.7|29866.7|29899.6|29864.6|3
1589993400000|2020-05-20 16:50:00|29902.5|29867.5|29900.1|29865.1|29902.5|29867.5|29900.1|29865.1|2
1589994000000|2020-05-20 17:00:00|29891.7|29871.7|29892.9|29857.9|29892.9|29871.7|29890|29855|8
1589994300000|2020-05-20 17:05:00|29893.9|29858.9|29892.9|29857.9|29895.5|29860.5|29892.9|29857.9|4
1589994600000|2020-05-20 17:10:00|29895.5|29860.5|29892.9|29857.9|29895.5|29860.5|29892.9|29857.9|2
1589994900000|2020-05-20 17:15:00|29890.6|29855.6|29882.6|29862.6|29890.6|29862.6|29880.4|29855.1|5
1589995800000|2020-05-20 17:30:00|29897.9|29862.9|29897.9|29862.9|29897.9|29862.9|29897.9|29862.9|1
1589996400000|2020-05-20 17:40:00|29896.9|29861.9|29893.9|29858.9|29896.9|29861.9|29892.9|29857.9|6
1589996700000|2020-05-20 17:45:00|29894.4|29859.4|29894.4|29859.4|29894.4|29859.4|29894.4|29859.4|1
1589997300000|2020-05-20 17:55:00|29896|29861|29897.5|29862.5|29897.5|29862.5|29895|29860|5
1589997600000|2020-05-20 18:00:00|29896.1|29861.1|29895.1|29860.1|29896.1|29861.1|29895.1|29860.1|2
1589997900000|2020-05-20 18:05:00|29897.5|29862.5|29882.6|29862.6|29897.5|29864.2|29879.7|29855.1|14
1589998500000|2020-05-20 18:15:00|29885|29865|29892.6|29872.6|29892.6|29872.6|29880.4|29860.4|7
1589999100000|2020-05-20 18:25:00|29890.4|29870.4|29899.4|29879.4|29902|29882|29889.9|29869.9|14
1589999400000|2020-05-20 18:30:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29894|29874|12
1589999700000|2020-05-20 18:35:00|29901.2|29881.2|29900|29880|29902.5|29882.5|29899|29879|4
1590000000000|2020-05-20 18:40:00|29898.9|29878.9|29900|29880|29900|29880|29898.9|29878.9|2
1590000300000|2020-05-20 18:45:00|29898.5|29878.5|29897.5|29877.5|29898.5|29878.5|29892.6|29872.6|3
1590000600000|2020-05-20 18:50:00|29895|29875|29895|29875|29895|29875|29892.5|29872.5|3
1590000900000|2020-05-20 18:55:00|29886.8|29866.8|29897.5|29862.5|29897.5|29866.8|29885|29862|4
1590001800000|2020-05-20 19:10:00|29900|29865|29905|29870|29905|29870|29900|29865|4
1590002100000|2020-05-20 19:15:00|29902.5|29867.5|29902.5|29867.5|29902.5|29867.5|29902.5|29867.5|1
1590002400000|2020-05-20 19:20:00|29903.8|29868.8|29892.5|29872.5|29905|29872.5|29892.5|29867.5|4
1590003600000|2020-05-20 19:40:00|29895|29875|29892.5|29872.5|29895|29875|29892.5|29872.5|2
1590003900000|2020-05-20 19:45:00|29895|29875|29895|29875|29895|29875|29895|29875|1
1590004500000|2020-05-20 19:55:00|29896.8|29876.8|29906.5|29871.5|29906.5|29876.8|29896.8|29871.5|2
1590028200000|2020-05-21 02:30:00|29898.5|29878.5|29887.5|29867.5|29898.5|29878.5|29886|29866|34
1590028500000|2020-05-21 02:35:00|29888|29868|29880|29860|29889.5|29869.5|29872|29846|32
1590028800000|2020-05-21 02:40:00|29879.5|29859.5|29877.4|29857.4|29880|29860|29872.8|29852.8|21
1590029100000|2020-05-21 02:45:00|29876.5|29856.5|29867.5|29847.5|29877.5|29857.5|29867.5|29847.5|11
1590029400000|2020-05-21 02:50:00|29872.5|29852.5|29872.5|29852.5|29877.5|29857.5|29864.5|29844.5|51
1590029700000|2020-05-21 02:55:00|29872.8|29852.8|29878.5|29858.5|29882.5|29862.5|29867.5|29847.5|54
1590030000000|2020-05-21 03:00:00|29879|29859|29882.2|29862.2|29882.5|29862.5|29873|29853|40
1590030300000|2020-05-21 03:05:00|29880|29860|29875.8|29855.8|29880|29860|29875|29855|22
1590030600000|2020-05-21 03:10:00|29877.5|29857.5|29872.2|29852.2|29880.8|29860.8|29867|29847|16
1590030900000|2020-05-21 03:15:00|29872.3|29852.3|29870|29850|29877|29857|29870|29850|7
1590031200000|2020-05-21 03:20:00|29867.5|29847.5|29862.8|29842.8|29867.5|29847.5|29860.8|29840.8|17
1590031500000|2020-05-21 03:25:00|29865|29845|29865|29845|29867.2|29847.2|29865|29845|3
1590031800000|2020-05-21 03:30:00|29867.2|29847.2|29870|29850|29872.4|29852.4|29867.2|29847.2|11
1590032100000|2020-05-21 03:35:00|29880|29845|29875|29855|29880|29857.2|29875|29845|3
1590032400000|2020-05-21 03:40:00|29871.5|29851.5|29867.8|29847.8|29875|29855|29867.8|29847.8|16
1590032700000|2020-05-21 03:45:00|29867.5|29847.5|29870|29850|29870|29850|29867.5|29847.5|5
1590033300000|2020-05-21 03:55:00|29872.5|29852.5|29870|29850|29872.5|29852.5|29870|29850|3
1590033600000|2020-05-21 04:00:00|29872.5|29852.5|29875|29855|29875|29855|29872.5|29852.5|3
1590033900000|2020-05-21 04:05:00|29877.4|29857.4|29877.5|29857.5|29879.2|29859.2|29875|29855|6
1590034200000|2020-05-21 04:10:00|29875|29855|29872.8|29852.8|29875|29855|29872.8|29852.8|2
1590034500000|2020-05-21 04:15:00|29877.2|29857.2|29875|29855|29877.2|29857.2|29875|29855|2
1590035400000|2020-05-21 04:30:00|29874.5|29854.5|29875|29855|29875|29855|29870.8|29850.8|7
1590035700000|2020-05-21 04:35:00|29874.5|29854.5|29875.5|29855.5|29875.5|29855.5|29874.5|29854.5|3
1590036000000|2020-05-21 04:40:00|29875|29855|29870|29850|29875|29855|29870|29850|8
1590036300000|2020-05-21 04:45:00|29870.5|29850.5|29872.5|29852.5|29873.5|29853.5|29870.5|29850.5|8
1590036600000|2020-05-21 04:50:00|29873|29853|29873.5|29853.5|29875|29855|29873|29853|6
1590036900000|2020-05-21 04:55:00|29874|29854|29874|29854|29874|29854|29873.5|29853.5|3
1590037200000|2020-05-21 05:00:00|29873.5|29853.5|29873.5|29853.5|29875|29855|29873.5|29853.5|4
1590037500000|2020-05-21 05:05:00|29874|29854|29875.5|29855.5|29876.5|29856.5|29873.5|29853.5|11
1590037800000|2020-05-21 05:10:00|29875|29855|29872.5|29852.5|29875|29855|29872.5|29852.5|4
1590038100000|2020-05-21 05:15:00|29872|29852|29863.5|29843.5|29872|29852|29862|29842|18
1590038400000|2020-05-21 05:20:00|29865|29845|29860.8|29840.8|29870|29850|29860.8|29840.8|25
1590038700000|2020-05-21 05:25:00|29862.8|29842.8|29860.8|29840.8|29865.1|29845.1|29860.8|29840.8|8
1590039000000|2020-05-21 05:30:00|29861.3|29841.3|29865|29845|29865|29845|29861.3|29841.3|8
1590039300000|2020-05-21 05:35:00|29864.7|29844.7|29865.5|29845.5|29865.5|29845.5|29863.5|29843.5|8
1590039900000|2020-05-21 05:45:00|29866|29846|29865.5|29845.5|29868.5|29848.5|29865.5|29845.5|8
1590040200000|2020-05-21 05:50:00|29866|29846|29866.5|29846.5|29866.5|29846.5|29866|29846|2
1590040500000|2020-05-21 05:55:00|29867|29847|29867.5|29847.5|29867.5|29847.5|29866.5|29846.5|5
1590040800000|2020-05-21 06:00:00|29866.8|29846.8|29862.5|29842.5|29866.8|29846.8|29862.5|29842.5|6
1590041100000|2020-05-21 06:05:00|29861.8|29841.8|29860|29840|29862.5|29842.5|29856|29836|14
1590041400000|2020-05-21 06:10:00|29859.5|29839.5|29856|29836|29865.5|29845.5|29854|29834|42
1590041700000|2020-05-21 06:15:00|29855.7|29835.7|29859|29839|29860.5|29840.5|29854.5|29834.5|31
1590042000000|2020-05-21 06:20:00|29859.5|29839.5|29858.6|29838.6|29861|29841|29858.6|29838.6|4
1590042300000|2020-05-21 06:25:00|29859.1|29839.1|29868.5|29848.5|29872|29852|29857.5|29837.5|26
1590042600000|2020-05-21 06:30:00|29868.2|29848.2|29861.3|29841.3|29868.3|29848.3|29859.3|29839.3|14
1590042900000|2020-05-21 06:35:00|29861.6|29841.6|29870|29850|29870|29850|29861.6|29841.6|35
1590043200000|2020-05-21 06:40:00|29868.5|29848.5|29858.8|29838.8|29868.5|29848.5|29858.5|29838.5|24
1590043500000|2020-05-21 06:45:00|29858.3|29838.3|29848.5|29828.5|29861|29841|29846|29826|53
1590043800000|2020-05-21 06:50:00|29848|29828|29845.3|29810.3|29851.3|29831.3|29839|29810.3|42
1590044100000|2020-05-21 06:55:00|29845.5|29810.5|29840|29820|29851.5|29820|29839.5|29810|26
1590044400000|2020-05-21 07:00:00|29841.8|29821.8|29834.5|29814.5|29847|29827|29826.5|29806.5|47
1590044700000|2020-05-21 07:05:00|29835|29815|29835|29815|29844|29822|29825|29805|36
1590045000000|2020-05-21 07:10:00|29834.5|29814.5|29835.5|29815.5|29840.7|29820.7|29834|29814|20
1590045300000|2020-05-21 07:15:00|29835|29815|29828.5|29808.5|29838.5|29818.5|29827|29807|23
1590045600000|2020-05-21 07:20:00|29830.8|29810.8|29836.3|29816.3|29836.3|29816.3|29827.5|29807.5|18
1590045900000|2020-05-21 07:25:00|29834.3|29814.3|29831.5|29811.5|29838|29818|29828.8|29808.8|42
1590046200000|2020-05-21 07:30:00|29831|29811|29830.5|29810.5|29833.8|29813.8|29829.5|29809.5|8
1590046500000|2020-05-21 07:35:00|29828.5|29808.5|29828.3|29808.3|29828.5|29808.5|29828.3|29808.3|2
1590046800000|2020-05-21 07:40:00|29829|29809|29835.5|29815.5|29835.5|29815.5|29828.3|29808.3|8
1590047100000|2020-05-21 07:45:00|29833.8|29813.8|29835.5|29815.5|29835.5|29815.5|29833.5|29813.5|3
1590047400000|2020-05-21 07:50:00|29833.3|29813.3|29835.5|29815.5|29836|29816|29833.3|29813.3|4
1590047700000|2020-05-21 07:55:00|29833.3|29813.3|29830.5|29810.5|29833.3|29813.3|29828.3|29808.3|9
1590048000000|2020-05-21 08:00:00|29830|29810|29811|29791|29830|29810|29810.2|29777.4|13
1590048300000|2020-05-21 08:05:00|29807|29787|29826.3|29791.3|29827|29801|29807|29781.7|21
1590048600000|2020-05-21 08:10:00|29827.3|29792.3|29824.5|29804.5|29832|29804.5|29819.5|29789.5|10
1590048900000|2020-05-21 08:15:00|29826|29806|29829.5|29809.5|29837.3|29809.5|29824.5|29798.5|16
1590049200000|2020-05-21 08:20:00|29832|29812|29844.5|29809.5|29844.5|29812|29832|29802.3|7
1590049500000|2020-05-21 08:25:00|29845.8|29810.8|29839.5|29804.5|29846.4|29819.5|29839|29804|15
1590049800000|2020-05-21 08:30:00|29837|29802|29833.5|29798.5|29837|29802|29825|29790|9
1590050100000|2020-05-21 08:35:00|29831.7|29796.7|29827.3|29792.3|29831.7|29803.1|29822.9|29787.9|8
1590050400000|2020-05-21 08:40:00|29829.5|29794.5|29827.3|29792.3|29829.5|29794.5|29827|29792|3
1590050700000|2020-05-21 08:45:00|29829.5|29794.5|29824.5|29789.5|29829.5|29794.5|29824.2|29789.2|6
1590051000000|2020-05-21 08:50:00|29820.6|29785.6|29819.2|29784.2|29822|29787|29817.2|29782.2|6
1590051300000|2020-05-21 08:55:00|29818.3|29783.3|29813.8|29778.8|29818.3|29790.2|29803.6|29778.8|9
1590051600000|2020-05-21 09:00:00|29811.3|29776.3|29805.8|29770.8|29811.3|29780.8|29799.4|29766.2|9
1590051900000|2020-05-21 09:05:00|29808.4|29773.4|29810|29775|29810|29784.2|29799.8|29770.8|11
1590052200000|2020-05-21 09:10:00|29809.7|29774.7|29809.7|29774.7|29814.7|29785|29805|29772.2|14
1590052500000|2020-05-21 09:15:00|29811.1|29776.1|29813.8|29778.8|29815.2|29780.2|29808.8|29773.8|12
1590052800000|2020-05-21 09:20:00|29815.1|29780.1|29824.4|29789.4|29824.4|29789.4|29814.7|29779.7|11
1590053100000|2020-05-21 09:25:00|29818.4|29798.4|29828.9|29793.9|29832.2|29798.4|29818.4|29792.9|19
1590053400000|2020-05-21 09:30:00|29826.3|29791.3|29828.8|29793.8|29829.4|29794.4|29826.3|29791.3|4
1590053700000|2020-05-21 09:35:00|29830|29795|29830|29795|29830|29795|29826.8|29791.8|11
1590054000000|2020-05-21 09:40:00|29831.4|29796.4|29829.7|29794.7|29831.4|29796.4|29829.7|29794.7|3
1590054300000|2020-05-21 09:45:00|29830|29795|29838.3|29803.3|29839.3|29805|29825|29794.7|17
1590054600000|2020-05-21 09:50:00|29837.8|29802.8|29845|29810|29845|29810|29837.8|29802.8|5
1590054900000|2020-05-21 09:55:00|29846|29811|29847.5|29812.5|29847.5|29812.5|29846|29811|2
1590055200000|2020-05-21 10:00:00|29850|29815|29858.7|29823.7|29863|29828|29847.8|29813.6|16
1590055500000|2020-05-21 10:05:00|29860|29825|29860.8|29825.8|29862.5|29827.5|29860|29825|5
1590055800000|2020-05-21 10:10:00|29860.7|29825.7|29862.5|29827.5|29869.4|29839.8|29856|29825.7|19
1590056100000|2020-05-21 10:15:00|29860|29825|29851.5|29816.5|29860|29825|29848.8|29813.8|15
1590056400000|2020-05-21 10:20:00|29852.2|29817.2|29849|29814|29852.2|29817.2|29849|29814|5
1590056700000|2020-05-21 10:25:00|29854.3|29819.3|29854.7|29819.7|29854.7|29819.7|29852.5|29817.5|7
1590057000000|2020-05-21 10:30:00|29855|29820|29854.3|29819.3|29855|29820|29854.3|29819.3|3
1590057300000|2020-05-21 10:35:00|29853|29818|29852.5|29817.5|29858.8|29823.8|29851.5|29816.5|20
1590057600000|2020-05-21 10:40:00|29851|29816|29848.8|29813.8|29851|29816|29845.5|29810.5|6
1590058200000|2020-05-21 10:50:00|29849.8|29814.8|29853.8|29818.8|29854.8|29819.8|29849.8|29814.8|6
1590058500000|2020-05-21 10:55:00|29852.3|29817.3|29853.8|29818.8|29853.8|29818.8|29848.3|29813.3|10
1590058800000|2020-05-21 11:00:00|29853|29818|29852|29817|29853|29818|29849.9|29814.9|4
1590059100000|2020-05-21 11:05:00|29854.3|29819.3|29852|29817|29861|29826|29852|29817|7
1590059700000|2020-05-21 11:15:00|29850.5|29815.5|29852|29817|29853|29818|29849|29814|10
1590060300000|2020-05-21 11:25:00|29846.3|29811.3|29843.3|29808.3|29848|29813|29843|29808|16
1590060600000|2020-05-21 11:30:00|29850.5|29815.5|29850.5|29815.5|29850.5|29815.5|29848|29813|3
1590061200000|2020-05-21 11:40:00|29851|29816|29852|29817|29852|29817|29851|29816|3
1590061500000|2020-05-21 11:45:00|29850.6|29815.6|29848|29813|29850.6|29815.6|29843.1|29808.1|4
1590062100000|2020-05-21 11:55:00|29853|29818|29853.1|29818.1|29854.5|29819.5|29853|29818|3
1590062400000|2020-05-21 12:00:00|29851.6|29816.6|29850.5|29815.5|29853|29818|29850.5|29815.5|4
1590062700000|2020-05-21 12:05:00|29852.3|29817.3|29850.5|29815.5|29853|29818|29848|29813|8
1590063300000|2020-05-21 12:15:00|29848|29813|29840.5|29805.5|29848|29813|29839.5|29804.5|4
1590063600000|2020-05-21 12:20:00|29840|29805|29840.5|29805.5|29840.5|29805.5|29840|29805|2
1590063900000|2020-05-21 12:25:00|29839|29801|29839|29801|29839|29801|29839|29801|1
1590064200000|2020-05-21 12:30:00|29840.5|29805.5|29852|29817|29852|29817|29840.5|29805.5|10
1590064500000|2020-05-21 12:35:00|29851|29816|29852.7|29817.7|29853.8|29818.8|29840.5|29805.5|12
1590064800000|2020-05-21 12:40:00|29853.3|29818.3|29845.5|29810.5|29853.8|29818.8|29840.5|29805.5|18
1590065400000|2020-05-21 12:50:00|29848|29813|29849.3|29814.3|29849.3|29814.3|29848|29813|2
1590065700000|2020-05-21 12:55:00|29852.7|29817.7|29855|29820|29855|29820|29852.7|29817.7|4
1590066000000|2020-05-21 13:00:00|29850.6|29815.6|29848.8|29828.8|29855.5|29828.8|29847.2|29814.8|14
1590066300000|2020-05-21 13:05:00|29847.5|29827.5|29850|29830|29853.7|29830|29847.1|29818.4|17
1590066600000|2020-05-21 13:10:00|29847.5|29827.5|29850|29815|29855|29827.5|29840|29815|11
1590066900000|2020-05-21 13:15:00|29847.2|29827.2|29843.8|29823.8|29852.5|29832.5|29842.5|29822.5|12
1590067200000|2020-05-21 13:20:00|29842.8|29822.8|29842.5|29807.5|29847.5|29822.8|29827.5|29795|23
1590067500000|2020-05-21 13:25:00|29835|29815|29842.5|29807.5|29847.5|29821|29835|29807.5|7
1590067800000|2020-05-21 13:30:00|29835.8|29815.8|29837.6|29817.6|29849|29822.5|29835.8|29807.5|19
1590068100000|2020-05-21 13:35:00|29840|29820|29837.5|29802.5|29840|29820|29823.2|29794.5|22
1590068400000|2020-05-21 13:40:00|29837.3|29802.3|29837|29802|29837.3|29802.3|29836.5|29801.5|3
1590068700000|2020-05-21 13:45:00|29837.5|29802.5|29835|29800|29837.5|29812.5|29830|29800|4
1590069000000|2020-05-21 13:50:00|29837.5|29802.5|29837.5|29802.5|29837.5|29802.5|29837.5|29802.5|1
1590069300000|2020-05-21 13:55:00|29842.5|29807.5|29839.5|29804.5|29847.5|29817.3|29830.3|29802|12
1590069600000|2020-05-21 14:00:00|29840|29805|29830|29810|29840|29812.5|29827.6|29804.5|6
1590069900000|2020-05-21 14:05:00|29835|29815|29845|29810|29845|29817.5|29835|29810|4
1590070200000|2020-05-21 14:10:00|29845.9|29810.9|29845|29810|29847|29813.8|29830|29802.5|13
1590070500000|2020-05-21 14:15:00|29847.5|29812.5|29842.5|29807.5|29847.5|29812.5|29840|29805|6
1590070800000|2020-05-21 14:20:00|29840|29805|29842.5|29807.5|29842.5|29807.5|29840|29805|2
1590071100000|2020-05-21 14:25:00|29842.3|29807.3|29833.8|29813.8|29842.3|29815|29832.5|29807.3|10
1590071400000|2020-05-21 14:30:00|29835|29815|29843.4|29823.4|29844.1|29824.1|29835|29815|10
1590071700000|2020-05-21 14:35:00|29844.4|29824.4|29849.7|29829.7|29854.7|29829.7|29844.4|29819.7|14
1590072000000|2020-05-21 14:40:00|29848.7|29828.7|29865.6|29845.6|29875.9|29850.9|29848.4|29828.4|43
1590072300000|2020-05-21 14:45:00|29865.7|29845.7|29877.5|29842.5|29879|29849.4|29864.4|29836.5|17
1590072600000|2020-05-21 14:50:00|29875.5|29840.5|29875.5|29840.5|29877.5|29842.5|29869|29834|25
1590072900000|2020-05-21 14:55:00|29879.3|29844.3|29878.5|29843.5|29882.5|29847.5|29877|29842|11
1590073200000|2020-05-21 15:00:00|29880|29845|29880|29845|29882|29847|29880|29845|6
1590073500000|2020-05-21 15:05:00|29881.5|29846.5|29881.5|29846.5|29885.5|29850.5|29880|29845|11
1590073800000|2020-05-21 15:10:00|29880.5|29845.5|29880|29845|29881.5|29846.5|29878|29843|8
1590074100000|2020-05-21 15:15:00|29883|29848|29882.5|29847.5|29883|29848|29882.5|29847.5|2
1590074400000|2020-05-21 15:20:00|29885|29850|29883.5|29848.5|29885.5|29850.5|29883.5|29848.5|6
1590074700000|2020-05-21 15:25:00|29884|29849|29881|29846|29884.5|29849.5|29879.5|29844.5|13
1590075000000|2020-05-21 15:30:00|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|29880.5|29845.5|3
1590075300000|2020-05-21 15:35:00|29880.8|29845.8|29862.5|29842.5|29880.8|29848.8|29862.5|29837.5|19
1590075600000|2020-05-21 15:40:00|29867.4|29847.4|29867.4|29847.4|29867.4|29847.4|29867.4|29847.4|1
1590075900000|2020-05-21 15:45:00|29866.9|29846.9|29875|29840|29875|29847.4|29862.6|29837.5|6
1590076200000|2020-05-21 15:50:00|29872.5|29837.5|29872|29837|29872.5|29837.5|29861|29826|5
1590076500000|2020-05-21 15:55:00|29859.1|29824.1|29860|29825|29872|29840|29856.7|29821.7|9
1590076800000|2020-05-21 16:00:00|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|29862.5|29827.5|1
1590077400000|2020-05-21 16:10:00|29865|29830|29860|29840|29865|29842.4|29857.5|29830|5
1590077700000|2020-05-21 16:15:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1590078000000|2020-05-21 16:20:00|29865|29845|29862.5|29842.5|29865|29845|29861.2|29841.2|5
1590078300000|2020-05-21 16:25:00|29862|29842|29860|29840|29862|29842|29857.6|29837.6|5
1590078600000|2020-05-21 16:30:00|29859.9|29839.9|29860|29840|29865|29845|29859.9|29839.9|8
1590078900000|2020-05-21 16:35:00|29862.5|29842.5|29875|29840|29875|29842.5|29862.5|29840|2
1590079200000|2020-05-21 16:40:00|29875.8|29840.8|29875.6|29840.6|29877.5|29852.5|29870|29838.4|20
1590079500000|2020-05-21 16:45:00|29876.1|29841.1|29873.4|29838.4|29876.1|29841.1|29873.4|29838.4|6
1590080100000|2020-05-21 16:55:00|29875|29840|29877|29842|29877.5|29842.5|29875|29840|4
1590080400000|2020-05-21 17:00:00|29877.5|29842.5|29865.6|29830.6|29877.5|29842.5|29860.9|29830.6|12
1590082500000|2020-05-21 17:35:00|29864.6|29829.6|29860.6|29825.6|29864.6|29829.6|29860.6|29825.6|5
1590082800000|2020-05-21 17:40:00|29862.1|29827.1|29863.4|29828.4|29864.4|29829.4|29862.1|29827.1|4
1590083700000|2020-05-21 17:55:00|29864.4|29829.4|29867.6|29832.6|29867.6|29832.6|29864.4|29829.4|2
1590084000000|2020-05-21 18:00:00|29867.1|29832.1|29866.6|29831.6|29867.1|29832.1|29866.6|29831.6|2
1590084300000|2020-05-21 18:05:00|29863.4|29828.4|29862.9|29827.9|29863.4|29828.4|29862.9|29827.9|2
1590084600000|2020-05-21 18:10:00|29863.4|29828.4|29863.4|29828.4|29863.4|29828.4|29863.4|29828.4|1
1590085200000|2020-05-21 18:20:00|29861.1|29826.1|29860.6|29825.6|29861.1|29826.1|29860.6|29825.6|2
1590085500000|2020-05-21 18:25:00|29861.1|29826.1|29861.1|29826.1|29861.1|29826.1|29861.1|29826.1|1
1590085800000|2020-05-21 18:30:00|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|1
1590086100000|2020-05-21 18:35:00|29861.1|29826.1|29866.6|29831.6|29867.1|29832.1|29861.1|29826.1|3
1590086700000|2020-05-21 18:45:00|29866.7|29831.7|29867.9|29832.9|29867.9|29832.9|29866.7|29831.7|3
1590087000000|2020-05-21 18:50:00|29868.4|29833.4|29868.4|29833.4|29868.4|29833.4|29868.4|29833.4|1
1590087300000|2020-05-21 18:55:00|29866.1|29831.1|29870.6|29835.6|29870.6|29835.6|29865.1|29830.1|6
1590087600000|2020-05-21 19:00:00|29871|29836|29871|29836|29871|29836|29871|29836|1
1590087900000|2020-05-21 19:05:00|29872.3|29837.3|29872.5|29837.5|29872.5|29837.5|29872.3|29837.3|2
1590089700000|2020-05-21 19:35:00|29872|29837|29872|29837|29872|29837|29870.5|29835.5|3
1590090000000|2020-05-21 19:40:00|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|1
1590090300000|2020-05-21 19:45:00|29870.5|29835.5|29870.5|29835.5|29870.5|29835.5|29870.5|29835.5|1
1590090600000|2020-05-21 19:50:00|29867.5|29832.5|29872.5|29837.5|29873|29838|29867.5|29832.5|6
1590091200000|2020-05-21 20:00:00|29872|29837|29872|29837|29872|29837|29872|29837|1
1590114600000|2020-05-22 02:30:00|29888|29868|29893.8|29873.8|29894.8|29874.8|29888|29868|32
1590114900000|2020-05-22 02:35:00|29892.8|29872.8|29895.5|29875.5|29898|29878|29891.5|29871.5|23
1590115200000|2020-05-22 02:40:00|29895|29875|29897.5|29877.5|29898|29878|29895|29875|9
1590115500000|2020-05-22 02:45:00|29896.5|29876.5|29894.5|29874.5|29899|29879|29893.5|29873.5|22
1590115800000|2020-05-22 02:50:00|29895|29875|29897.5|29877.5|29897.5|29877.5|29894.5|29874.5|8
1590116100000|2020-05-22 02:55:00|29897|29877|29896.5|29876.5|29900.5|29880.5|29892.5|29872.5|52
1590116400000|2020-05-22 03:00:00|29898|29878|29895.5|29875.5|29898|29878|29895.5|29875.5|4
1590116700000|2020-05-22 03:05:00|29895|29875|29896.5|29876.5|29897|29877|29894|29874|12
1590117000000|2020-05-22 03:10:00|29897|29877|29895.5|29875.5|29897|29877|29893.5|29873.5|14
1590117300000|2020-05-22 03:15:00|29896.5|29876.5|29906|29886|29907.5|29887.5|29896.5|29876.5|21
1590117600000|2020-05-22 03:20:00|29905.5|29885.5|29905.9|29885.9|29907.5|29887.5|29903|29883|9
1590117900000|2020-05-22 03:25:00|29905|29885|29915.5|29895.5|29927|29898|29904.5|29884.5|32
1590118200000|2020-05-22 03:30:00|29912|29892|29924.5|29904.5|29924.5|29904.5|29912|29892|19
1590118500000|2020-05-22 03:35:00|29926.8|29906.8|29926.5|29906.5|29927|29907|29926.5|29906.5|5
1590118800000|2020-05-22 03:40:00|29927|29907|29923|29903|29927|29907|29919.5|29899.5|36
1590119100000|2020-05-22 03:45:00|29922.5|29902.5|29928.5|29908.5|29935.3|29915.3|29922.5|29902.5|20
1590119400000|2020-05-22 03:50:00|29928|29908|29927.5|29907.5|29928.3|29908.3|29926.8|29906.8|10
1590119700000|2020-05-22 03:55:00|29927.3|29907.3|29924.8|29904.8|29927.3|29907.3|29924|29904|10
1590120000000|2020-05-22 04:00:00|29925.8|29905.8|29926.5|29906.5|29926.5|29906.5|29925.8|29905.8|3
1590120300000|2020-05-22 04:05:00|29927|29907|29931|29911|29938|29917|29927|29903|14
1590120600000|2020-05-22 04:10:00|29931.5|29911.5|29929|29909|29931.5|29911.5|29927|29907|14
1590120900000|2020-05-22 04:15:00|29928.5|29908.5|29944.5|29909.5|29945|29912|29928.5|29908.5|12
1590121200000|2020-05-22 04:20:00|29943.5|29908.5|29939.8|29919.8|29949.5|29919.8|29939.5|29908|8
1590122100000|2020-05-22 04:35:00|29939.3|29919.3|29937|29917|29939.3|29919.3|29936.5|29916.5|8
1590122400000|2020-05-22 04:40:00|29938|29918|29946.5|29926.5|29947|29927|29938|29918|16
1590122700000|2020-05-22 04:45:00|29946|29926|29935.5|29915.5|29946|29926|29935.5|29915.5|13
1590123000000|2020-05-22 04:50:00|29936.5|29916.5|29941|29921|29945.5|29925.5|29934.5|29914.5|14
1590123300000|2020-05-22 04:55:00|29941.5|29921.5|29941|29921|29941.5|29921.5|29941|29921|2
1590123600000|2020-05-22 05:00:00|29940.5|29920.5|29944|29924|29944|29924|29940.5|29920.5|10
1590123900000|2020-05-22 05:05:00|29944.5|29924.5|29946.5|29926.5|29947.5|29927.5|29944|29924|10
1590124200000|2020-05-22 05:10:00|29947|29927|29950.9|29930.9|29951.5|29931.5|29947|29927|12
1590124500000|2020-05-22 05:15:00|29949.9|29929.9|29948.5|29928.5|29949.9|29929.9|29947.5|29927.5|13
1590124800000|2020-05-22 05:20:00|29949.5|29929.5|29949|29929|29950.5|29930.5|29949|29929|8
1590125100000|2020-05-22 05:25:00|29952.5|29932.5|29958.5|29938.5|29959|29939|29950|29930|9
1590125400000|2020-05-22 05:30:00|29957.5|29937.5|29950|29930|29957.5|29937.5|29948|29928|23
1590125700000|2020-05-22 05:35:00|29949.5|29929.5|29944|29924|29950|29930|29942.8|29922.8|20
1590126000000|2020-05-22 05:40:00|29944.5|29924.5|29941.8|29921.8|29950.5|29930.5|29941.8|29921.8|14
1590126300000|2020-05-22 05:45:00|29938.8|29918.8|29936.5|29916.5|29944.5|29924.5|29933|29913|51
1590126600000|2020-05-22 05:50:00|29937|29917|29928.5|29908.5|29937.5|29917.5|29925|29905|35
1590126900000|2020-05-22 05:55:00|29929.5|29909.5|29934.5|29914.5|29935.5|29915.5|29929.5|29909.5|17
1590127200000|2020-05-22 06:00:00|29940.5|29905.5|29922.5|29902.5|29940.5|29912|29917.3|29897.3|22
1590127500000|2020-05-22 06:05:00|29922|29902|29922.8|29902.8|29923.2|29903.2|29921|29901|8
1590127800000|2020-05-22 06:10:00|29923.8|29903.8|29923.5|29903.5|29932.5|29912.5|29923.5|29903.5|31
1590128100000|2020-05-22 06:15:00|29924|29904|29925.5|29905.5|29925.5|29905.5|29921.5|29901.5|18
1590128400000|2020-05-22 06:20:00|29927|29907|29928.5|29908.5|29931.5|29911.5|29925.1|29905.1|20
1590128700000|2020-05-22 06:25:00|29929|29909|29934.5|29914.5|29934.5|29914.5|29928.5|29908.5|15
1590129000000|2020-05-22 06:30:00|29930.6|29910.6|29930.3|29910.3|29941|29921|29925.5|29905.5|40
1590129300000|2020-05-22 06:35:00|29933.6|29913.6|29933.8|29913.8|29940.5|29920.5|29929.6|29909.6|41
1590129600000|2020-05-22 06:40:00|29930.5|29910.5|29931.8|29911.8|29938|29918|29929.5|29909.5|32
1590129900000|2020-05-22 06:45:00|29933.8|29913.8|29943.5|29923.5|29944.3|29924.3|29929.8|29909.8|28
1590130200000|2020-05-22 06:50:00|29944|29924|29937.7|29917.7|29944.5|29924.5|29937.7|29917.7|14
1590130500000|2020-05-22 06:55:00|29937|29917|29933.3|29913.3|29942.3|29922.3|29933.3|29913.3|14
1590130800000|2020-05-22 07:00:00|29935.3|29915.3|29943|29923|29950|29924.8|29932.8|29912.5|26
1590131100000|2020-05-22 07:05:00|29943.5|29923.5|29951|29931|29955.5|29935.5|29941.5|29921.5|42
1590131400000|2020-05-22 07:10:00|29954|29934|29962|29942|29962.5|29942.5|29950.5|29930.5|46
1590131700000|2020-05-22 07:15:00|29961.5|29941.5|29963.5|29943.5|29968.5|29948.5|29961|29941|21
1590132000000|2020-05-22 07:20:00|29963|29943|29952.5|29932.5|29963|29943|29951.5|29931.5|37
1590132300000|2020-05-22 07:25:00|29954.5|29934.5|29955|29935|29955.5|29935.5|29953.5|29933.5|7
1590132600000|2020-05-22 07:30:00|29956|29936|29957.5|29922.5|29962.5|29940|29952.5|29922.5|23
1590132900000|2020-05-22 07:35:00|29956|29936|29957.5|29922.5|29962.5|29937.5|29956|29922.5|5
1590133200000|2020-05-22 07:40:00|29960|29925|29962.5|29942.5|29965|29942.5|29960|29925|8
1590133500000|2020-05-22 07:45:00|29967.5|29932.5|29966.6|29931.6|29970|29938.3|29958.3|29927.5|24
1590133800000|2020-05-22 07:50:00|29967.3|29932.3|29975|29940|29980|29945|29963.5|29931.6|18
1590134100000|2020-05-22 07:55:00|29977.5|29942.5|29970|29935|29979.5|29944.5|29970|29935|25
1590134400000|2020-05-22 08:00:00|29970.5|29935.5|29978.5|29943.5|29978.5|29943.5|29970.5|29935.5|5
1590134700000|2020-05-22 08:05:00|29980.5|29945.5|29977.5|29942.5|29980.5|29945.5|29977.5|29942.5|9
1590135300000|2020-05-22 08:15:00|29975.5|29940.5|29980.5|29945.5|29980.5|29945.5|29969.5|29934.5|11
1590135600000|2020-05-22 08:20:00|29975.5|29940.5|29990.5|29955.5|29990.5|29955.5|29975.5|29940.5|11
1590135900000|2020-05-22 08:25:00|29995|29960|29994|29959|30000.5|29965.5|29985|29950|32
1590136200000|2020-05-22 08:30:00|29995|29960|29985|29950|29996.5|29961.5|29981|29946|31
1590136500000|2020-05-22 08:35:00|29986.5|29951.5|29988|29953|29990|29955|29986.5|29951.5|7
1590136800000|2020-05-22 08:40:00|29984.5|29949.5|29983.5|29948.5|29986|29951|29983|29948|13
1590137100000|2020-05-22 08:45:00|29981|29946|30000|29965|30000|29965|29981|29946|8
1590137400000|2020-05-22 08:50:00|30002.5|29967.5|29993|29958|30002.5|29967.5|29993|29958|13
1590137700000|2020-05-22 08:55:00|29992.5|29957.5|29986|29951|29992.5|29957.5|29983.5|29948.5|16
1590138000000|2020-05-22 09:00:00|29986.5|29951.5|29991.8|29956.8|29991.8|29956.8|29986|29951|7
1590138300000|2020-05-22 09:05:00|29991.3|29956.3|29990|29955|29991.3|29956.3|29990|29955|2
1590138600000|2020-05-22 09:10:00|29992.3|29957.3|29979|29944|29992.3|29957.3|29979|29944|11
1590138900000|2020-05-22 09:15:00|29979.5|29944.5|29975|29940|29980|29945|29975|29940|6
1590139200000|2020-05-22 09:20:00|29977.5|29942.5|29977.5|29942.5|29977.5|29942.5|29975|29940|5
1590139500000|2020-05-22 09:25:00|29978.8|29943.8|29980|29945|29982.5|29947.5|29978.8|29943.8|3
1590139800000|2020-05-22 09:30:00|29977.5|29942.5|29980|29945|29982.5|29947.5|29977.5|29942.5|9
1590140100000|2020-05-22 09:35:00|29982|29947|29985.2|29950.2|29990|29955|29982|29947|35
1590140400000|2020-05-22 09:40:00|29985.3|29950.3|29985|29950|29985.3|29950.3|29983.6|29948.6|13
1590141000000|2020-05-22 09:50:00|29986.4|29951.4|29996.5|29961.5|29997|29962|29986.4|29951.4|14
1590141300000|2020-05-22 09:55:00|29998.5|29963.5|30002.5|29967.5|30004.8|29969.8|29998.5|29963.5|16
1590141600000|2020-05-22 10:00:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1590141900000|2020-05-22 10:05:00|29993.8|29958.8|29992.8|29957.8|29993.8|29958.8|29987.5|29952.5|7
1590142200000|2020-05-22 10:10:00|29992.5|29957.5|29984.7|29949.7|29992.5|29957.5|29984.7|29949.7|9
1590142500000|2020-05-22 10:15:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29984.7|29949.7|3
1590142800000|2020-05-22 10:20:00|29984.7|29949.7|29992.5|29957.5|29992.5|29957.5|29984.7|29949.7|5
1590143100000|2020-05-22 10:25:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|1
1590144900000|2020-05-22 10:55:00|29989.3|29954.3|29989.3|29954.3|29989.3|29954.3|29989.3|29954.3|1
1590145200000|2020-05-22 11:00:00|29987.5|29952.5|29987.5|29952.5|29987.5|29952.5|29986.4|29951.4|3
1590145800000|2020-05-22 11:10:00|29987.3|29952.3|29985|29950|29987.3|29952.3|29985|29950|2
1590146700000|2020-05-22 11:25:00|29980.8|29945.8|29980.8|29945.8|29981.5|29946.5|29980.8|29945.8|4
1590147000000|2020-05-22 11:30:00|29981.7|29946.7|29985|29950|29987.3|29952.3|29981.7|29946.7|3
1590148200000|2020-05-22 11:50:00|29987|29952|29985|29950|29988.3|29953.3|29985|29950|4
1590148800000|2020-05-22 12:00:00|29968.3|29948.3|29977.8|29942.8|29980.8|29948.3|29968|29942.8|5
1590149100000|2020-05-22 12:05:00|29982.5|29947.5|29975.8|29940.8|29982.5|29947.5|29975.8|29940.8|3
1590149700000|2020-05-22 12:15:00|29976.4|29941.4|29982.5|29947.5|29982.5|29947.5|29976.4|29941.4|2
1590150000000|2020-05-22 12:20:00|29984.3|29949.3|29988|29953|29988|29953|29984.3|29949.3|2
1590150300000|2020-05-22 12:25:00|29997.5|29962.5|30002.3|29967.3|30005|29970|29990|29957.8|11
1590150600000|2020-05-22 12:30:00|29998.8|29978.8|30027.5|29992.5|30028|29993|29998.8|29968.5|23
1590150900000|2020-05-22 12:35:00|30028|29993|30030.5|29995.5|30030.5|29995.5|30019.9|29984.9|19
1590151200000|2020-05-22 12:40:00|30031.7|29996.7|30023|29988|30033|29998|30020.5|29985.5|19
1590151500000|2020-05-22 12:45:00|30022|29987|30030|29995|30030|29995|30020.8|29985.8|12
1590151800000|2020-05-22 12:50:00|30030.5|29995.5|30028|29993|30030.5|29995.5|30027.5|29992.5|4
1590152100000|2020-05-22 12:55:00|30030.5|29995.5|30032.5|29997.5|30032.5|29997.5|30030.5|29995.5|2
1590152400000|2020-05-22 13:00:00|30034.5|29999.5|30035|30000|30035|30000|30034.5|29999.5|2
1590152700000|2020-05-22 13:05:00|30037.5|30002.5|30043|30008|30055|30018|30037.5|30002.5|30
1590153000000|2020-05-22 13:10:00|30036.8|30001.8|30042.5|30007.5|30043|30008|30036.8|30001.8|5
1590153300000|2020-05-22 13:15:00|30046.3|30011.3|30045.5|30010.5|30047.5|30012.5|30045.5|30010.5|3
1590153600000|2020-05-22 13:20:00|30047.5|30012.5|30037.5|30002.5|30047.5|30012.5|30035.5|30000.5|8
1590153900000|2020-05-22 13:25:00|30039|30004|30040.5|30005.5|30043.5|30008.5|30037.5|30002.5|6
1590154200000|2020-05-22 13:30:00|30041|30006|30039.5|30019.5|30045|30020.5|30039.5|30005.5|13
1590154500000|2020-05-22 13:35:00|30048|30013|30047|30012|30051.5|30016.5|30042.5|30007.5|21
1590154800000|2020-05-22 13:40:00|30048|30013|30053|30018|30060|30026.5|30046.3|30013|24
1590155100000|2020-05-22 13:45:00|30053.5|30018.5|30065|30030|30080.5|30051|30053.5|30018.5|61
1590155400000|2020-05-22 13:50:00|30064.5|30029.5|30067.5|30032.5|30079.5|30052|30057.5|30022.5|36
1590155700000|2020-05-22 13:55:00|30068|30033|30076.5|30041.5|30081.8|30046.8|30056.8|30021.8|40
1590156000000|2020-05-22 14:00:00|30076|30041|30064.7|30029.7|30076.5|30041.5|30064.7|30029|38
1590156300000|2020-05-22 14:05:00|30063.7|30028.7|30059|30024|30066|30031|30058.5|30023.5|18
1590156600000|2020-05-22 14:10:00|30062|30027|30069|30034|30069|30034|30059|30024|10
1590156900000|2020-05-22 14:15:00|30068.5|30033.5|30062|30027|30068.5|30033.5|30041.5|30006.5|43
1590157200000|2020-05-22 14:20:00|30062.5|30027.5|30059|30024|30062.5|30027.5|30058.5|30023.5|11
1590157500000|2020-05-22 14:25:00|30057|30022|30060|30025|30062.5|30027.5|30056.5|30021.5|18
1590157800000|2020-05-22 14:30:00|30058|30023|30042.8|30007.8|30060|30025|30042|30007|34
1590158100000|2020-05-22 14:35:00|30043.3|30008.3|30053|30018|30054|30019|30042.8|30007.8|23
1590158400000|2020-05-22 14:40:00|30053.5|30018.5|30054|30019|30054.5|30019.5|30049.8|30014.8|13
1590158700000|2020-05-22 14:45:00|30053.5|30018.5|30055.5|30020.5|30056|30021|30053|30018|8
1590159000000|2020-05-22 14:50:00|30056.5|30021.5|30055.5|30020.5|30065.5|30036.8|30052.5|30017.5|28
1590159300000|2020-05-22 14:55:00|30056.8|30021.8|30054|30019|30061.7|30026.7|30054|30019|21
1590159600000|2020-05-22 15:00:00|30053.5|30018.5|30061|30026|30071|30037.5|30053.5|30018.5|30
1590159900000|2020-05-22 15:05:00|30058.5|30023.5|30070|30035|30072|30037|30058.5|30023.5|32
1590160200000|2020-05-22 15:10:00|30069|30034|30070|30035|30070|30035|30069|30034|12
1590160500000|2020-05-22 15:15:00|30069|30034|30069|30034|30073.5|30038.5|30064|30029|39
1590160800000|2020-05-22 15:20:00|30065.3|30030.3|30071|30036|30071.3|30036.3|30062.5|30027.5|28
1590161100000|2020-05-22 15:25:00|30068.8|30033.8|30072.5|30037.5|30073.3|30038.3|30068.5|30033.5|22
1590161400000|2020-05-22 15:30:00|30070|30035|30066|30031|30070.5|30035.5|30065|30030|11
1590161700000|2020-05-22 15:35:00|30069|30034|30053.8|30018.8|30069|30034|30052.8|30017.8|27
1590162000000|2020-05-22 15:40:00|30054.3|30019.3|30051.3|30016.3|30062|30027|30050.3|30015.3|12
1590162300000|2020-05-22 15:45:00|30052|30017|30052.7|30017.7|30064.5|30029.5|30051.8|30016.8|18
1590162600000|2020-05-22 15:50:00|30053|30018|30063.5|30028.5|30063.5|30028.5|30053|30018|14
1590162900000|2020-05-22 15:55:00|30059|30024|30063.5|30028.5|30063.5|30028.5|30053|30018|10
1590163200000|2020-05-22 16:00:00|30063|30028|30061.5|30026.5|30063|30028|30061.5|30026.5|6
1590163500000|2020-05-22 16:05:00|30062.5|30027.5|30063.5|30028.5|30063.5|30028.5|30062.5|30027.5|4
1590163800000|2020-05-22 16:10:00|30063|30028|30060.5|30025.5|30063|30028|30057|30022|9
1590164100000|2020-05-22 16:15:00|30061|30026|30063.5|30028.5|30064|30029|30056.5|30021.5|22
1590164400000|2020-05-22 16:20:00|30064|30029|30064|30029|30064|30029|30064|30029|1
1590164700000|2020-05-22 16:25:00|30064.2|30029.2|30066.7|30031.7|30066.7|30031.7|30064.2|30029.2|2
1590165000000|2020-05-22 16:30:00|30067.3|30032.3|30066|30031|30068|30033|30065.5|30030.5|10
1590165300000|2020-05-22 16:35:00|30064|30029|30066|30031|30066|30031|30062.6|30027.6|5
1590165900000|2020-05-22 16:45:00|30066.5|30031.5|30067|30032|30067|30032|30066.5|30031.5|2
1590166500000|2020-05-22 16:55:00|30066.5|30031.5|30066|30031|30066.5|30031.5|30064.5|30029.5|7
1590166800000|2020-05-22 17:00:00|30067|30032|30069.5|30034.5|30071|30036|30067|30032|14
1590167100000|2020-05-22 17:05:00|30070|30035|30070|30035|30070|30035|30070|30035|1
1590167700000|2020-05-22 17:15:00|30064|30044|30064.5|30044.5|30066.3|30046.3|30064|30044|6
1590168000000|2020-05-22 17:20:00|30064|30044|30063.7|30028.7|30064|30044|30055.5|30028|18
1590168600000|2020-05-22 17:30:00|30063|30028|30063.7|30028.7|30064|30029|30062.4|30027.4|7
1590168900000|2020-05-22 17:35:00|30064.7|30029.7|30072.5|30037.5|30072.5|30037.5|30064.7|30029.7|11
1590169200000|2020-05-22 17:40:00|30072|30037|30072|30037|30072|30037|30072|30037|1
1590169500000|2020-05-22 17:45:00|30072.5|30037.5|30075.5|30040.5|30076|30041|30072.5|30037.5|3
1590169800000|2020-05-22 17:50:00|30075|30040|30075|30040|30075|30040|30074.5|30039.5|3
1590170100000|2020-05-22 17:55:00|30074.5|30039.5|30064.5|30029.5|30074.5|30044.5|30061.4|30028.5|24
1590170400000|2020-05-22 18:00:00|30064|30029|30069|30034|30069|30034|30064|30029|18
1590170700000|2020-05-22 18:05:00|30068.5|30033.5|30060|30025|30069|30034|30060|30025|9
1590171000000|2020-05-22 18:10:00|30059.5|30024.5|30060|30025|30060|30025|30059.5|30024.5|8
1590171900000|2020-05-22 18:25:00|30059.5|30024.5|30062|30027|30062|30027|30059.5|30024.5|4
1590172200000|2020-05-22 18:30:00|30061.5|30026.5|30061.8|30026.8|30061.8|30026.8|30061|30026|4
1590172500000|2020-05-22 18:35:00|30062|30027|30061.8|30026.8|30062|30027|30061.8|30026.8|2
1590172800000|2020-05-22 18:40:00|30062.8|30027.8|30055.5|30020.5|30063.5|30028.5|30055.5|30020.5|14
1590173100000|2020-05-22 18:45:00|30055|30020|30055|30020|30055.5|30020.5|30055|30020|3
1590173400000|2020-05-22 18:50:00|30054.5|30019.5|30051|30031|30054.5|30031|30043.5|30018|14
1590173700000|2020-05-22 18:55:00|30052|30032|30053.5|30018.5|30061|30034.5|30051.5|30016.5|18
1590174000000|2020-05-22 19:00:00|30052.5|30017.5|30057|30022|30057|30022|30052|30017|8
1590174900000|2020-05-22 19:15:00|30056.5|30021.5|30062|30027|30063|30035|30053.8|30021.5|15
1590175200000|2020-05-22 19:20:00|30065|30030|30066|30031|30066.5|30031.5|30065|30030|3
1590175500000|2020-05-22 19:25:00|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|1
1590176100000|2020-05-22 19:35:00|30065|30030|30061.3|30026.3|30065|30030|30060|30025|5
1590176400000|2020-05-22 19:40:00|30061.7|30026.7|30065|30025|30069.5|30034.5|30060|30025|25
1590176700000|2020-05-22 19:45:00|30062.5|30027.5|30067.5|30032.5|30068|30033|30062.5|30027.5|5
1590177300000|2020-05-22 19:55:00|30069.8|30034.8|30065|30030|30073|30038|30065|30030|7
1590373800000|2020-05-25 02:30:00|30029|30009|30029|30009|30029|30009|30029|30009|1
1590374100000|2020-05-25 02:35:00|30026.5|30006.5|30029.5|30009.5|30029.5|30009.5|30023|30003|30
1590374400000|2020-05-25 02:40:00|30030|30010|30035.5|30015.5|30036|30016|30030|30010|11
1590374700000|2020-05-25 02:45:00|30036.5|30016.5|30048.5|30028.5|30061|30034.5|30034.5|30014.5|35
1590375000000|2020-05-25 02:50:00|30049|30029|30049|30029|30052|30032|30047.5|30027.5|25
1590375300000|2020-05-25 02:55:00|30048.5|30028.5|30052|30032|30053|30033|30044.5|30024.5|24
1590375600000|2020-05-25 03:00:00|30051.5|30031.5|30046|30026|30054.5|30034.5|30045|30025|22
1590375900000|2020-05-25 03:05:00|30047.5|30027.5|30045.5|30025.5|30049|30029|30045.5|30025.5|9
1590376200000|2020-05-25 03:10:00|30041|30021|30038.5|30018.5|30045.5|30025.5|30037.5|30017.5|13
1590376500000|2020-05-25 03:15:00|30038|30018|30041.5|30021.5|30041.5|30021.5|30035.5|30015.5|17
1590376800000|2020-05-25 03:20:00|30041|30021|30041.5|30021.5|30041.5|30021.5|30040.5|30020.5|6
1590377400000|2020-05-25 03:30:00|30042.5|30022.5|30048.5|30028.5|30051|30031|30042.5|30022.5|31
1590377700000|2020-05-25 03:35:00|30049|30029|30054.5|30034.5|30055.5|30035.5|30049|30029|10
1590378000000|2020-05-25 03:40:00|30054|30034|30048.5|30028.5|30054|30034|30046|30026|34
1590378300000|2020-05-25 03:45:00|30049|30029|30048.5|30028.5|30050.5|30030.5|30048.5|30028.5|6
1590378600000|2020-05-25 03:50:00|30049|30029|30052.5|30032.5|30053|30033|30048.5|30028.5|11
1590378900000|2020-05-25 03:55:00|30053|30033|30053|30033|30053|30033|30052.5|30032.5|3
1590379200000|2020-05-25 04:00:00|30051.5|30031.5|30047.5|30027.5|30051.5|30031.5|30047.5|30027.5|10
1590379500000|2020-05-25 04:05:00|30045|30025|30044.5|30024.5|30047.5|30027.5|30039.5|30019.5|19
1590379800000|2020-05-25 04:10:00|30045|30025|30046|30026|30046.5|30026.5|30044.5|30024.5|8
1590381300000|2020-05-25 04:35:00|30047.5|30027.5|30041|30021|30047.5|30027.5|30037|30017|26
1590381600000|2020-05-25 04:40:00|30045|30025|30044.5|30024.5|30046|30026|30043.5|30023.5|10
1590382200000|2020-05-25 04:50:00|30045|30025|30046|30026|30046|30026|30045|30025|3
1590382800000|2020-05-25 05:00:00|30045.5|30025.5|30045.5|30025.5|30045.5|30025.5|30043.5|30023.5|7
1590383100000|2020-05-25 05:05:00|30045|30025|30045|30025|30045|30025|30045|30025|1
1590383400000|2020-05-25 05:10:00|30043|30023|30038|30018|30043|30023|30037.5|30017.5|14
1590383700000|2020-05-25 05:15:00|30037.5|30017.5|30038|30018|30040|30020|30036|30016|5
1590384000000|2020-05-25 05:20:00|30037.5|30017.5|30037|30017|30039.5|30019.5|30036.5|30016.5|6
1590384300000|2020-05-25 05:25:00|30037.5|30017.5|30037|30017|30038|30018|30037|30017|5
1590384600000|2020-05-25 05:30:00|30039|30019|30045|30025|30049.5|30029.5|30039|30019|24
1590384900000|2020-05-25 05:35:00|30045.5|30025.5|30049|30029|30049.5|30029.5|30043|30023|9
1590385200000|2020-05-25 05:40:00|30049.5|30029.5|30056.5|30036.5|30056.5|30036.5|30048|30028|17
1590385500000|2020-05-25 05:45:00|30057|30037|30048.5|30028.5|30057|30037|30048|30028|10
1590385800000|2020-05-25 05:50:00|30049|30029|30050|30030|30050|30030|30049|30029|4
1590386100000|2020-05-25 05:55:00|30049.5|30029.5|30048.5|30028.5|30049.5|30029.5|30048.5|30028.5|3
1590386400000|2020-05-25 06:00:00|30048|30028|30049|30029|30052|30032|30048|30028|9
1590386700000|2020-05-25 06:05:00|30050|30030|30047.5|30027.5|30050|30030|30046|30026|19
1590387000000|2020-05-25 06:10:00|30048.5|30028.5|30045|30025|30050|30030|30045|30025|11
1590387300000|2020-05-25 06:15:00|30046|30026|30038|30018|30046|30026|30034.5|30014.5|40
1590387600000|2020-05-25 06:20:00|30038.5|30018.5|30044|30024|30049.5|30029.5|30038.5|30018.5|36
1590387900000|2020-05-25 06:25:00|30044.5|30024.5|30041.5|30021.5|30044.5|30024.5|30038.5|30018.5|26
1590388200000|2020-05-25 06:30:00|30042.5|30022.5|30036|30016|30045.5|30025.5|30036|30016|18
1590388500000|2020-05-25 06:35:00|30035|30015|30031.5|30011.5|30035|30015|30030|30010|22
1590388800000|2020-05-25 06:40:00|30032|30012|30047|30027|30047|30027|30032|30012|14
1590389100000|2020-05-25 06:45:00|30046.5|30026.5|30050|30030|30050|30030|30046|30026|12
1590389400000|2020-05-25 06:50:00|30051.5|30031.5|30051.5|30031.5|30054.5|30034.5|30051.5|30031.5|10
1590389700000|2020-05-25 06:55:00|30051|30031|30046|30026|30051|30031|30045.5|30025.5|18
1590390000000|2020-05-25 07:00:00|30045.5|30025.5|30046.5|30026.5|30047|30027|30045|30025|10
1590390300000|2020-05-25 07:05:00|30045.5|30025.5|30038|30018|30045.5|30025.5|30037.5|30017.5|13
1590390600000|2020-05-25 07:10:00|30040|30020|30043|30023|30043|30023|30038.5|30018.5|15
1590390900000|2020-05-25 07:15:00|30042.5|30022.5|30048|30028|30048.5|30028.5|30040.5|30020.5|23
1590391200000|2020-05-25 07:20:00|30048.5|30028.5|30047.5|30027.5|30048.5|30028.5|30046.5|30026.5|7
1590391500000|2020-05-25 07:25:00|30047|30027|30047.5|30027.5|30047.5|30027.5|30047|30027|2
1590391800000|2020-05-25 07:30:00|30048|30028|30045|30025|30055|30031.2|30045|30017.5|17
1590392400000|2020-05-25 07:40:00|30042.5|30022.5|30035|30015|30042.5|30022.5|30035|30015|19
1590392700000|2020-05-25 07:45:00|30036.7|30016.7|30041.5|30021.5|30041.5|30021.5|30036.7|30016.7|9
1590393000000|2020-05-25 07:50:00|30039.5|30019.5|30037.5|30017.5|30040|30020|30035|30015|11
1590393300000|2020-05-25 07:55:00|30040|30020|30035|30015|30040|30020|30035|30015|2
1590393600000|2020-05-25 08:00:00|30035.3|30015.3|30034.7|30014.7|30035.3|30015.3|30034.3|30014.3|5
1590393900000|2020-05-25 08:05:00|30030.5|30010.5|30027.5|30007.5|30034.4|30014.4|30027.5|30007.5|5
1590394200000|2020-05-25 08:10:00|30027.2|30007.2|30042.5|30007.5|30044.4|30012|30027.2|30007.2|9
1590394500000|2020-05-25 08:15:00|30037.5|30002.5|30030|30010|30040.4|30010.8|30030|30002.5|9
1590394800000|2020-05-25 08:20:00|30031.2|30011.2|30030|30010|30032.4|30012.4|30030|30010|6
1590395400000|2020-05-25 08:30:00|30030.3|30010.3|30037.8|30002.8|30042.5|30010.8|30030|30002.5|13
1590395700000|2020-05-25 08:35:00|30030.8|30010.8|30032.4|30012.4|30039.5|30019.5|30030.8|30010.8|8
1590396000000|2020-05-25 08:40:00|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|30028.4|30008.4|1
1590396300000|2020-05-25 08:45:00|30028.8|30008.8|30023.3|29988.3|30030|30010|30019.2|29987.9|11
1590396600000|2020-05-25 08:50:00|30022.8|29987.8|30018|29998|30025|29998|30015.8|29987.5|9
1590396900000|2020-05-25 08:55:00|30025|29990|30018|29998|30025|29998|30016.8|29987.5|5
1590398100000|2020-05-25 09:15:00|30025|29990|30020|29985|30025|29990|30020|29985|5
1590398400000|2020-05-25 09:20:00|30020.5|29985.5|30022.8|29987.8|30022.8|29987.8|30020.5|29985.5|2
1590398700000|2020-05-25 09:25:00|30025|29990|30041.5|30006.5|30041.8|30006.8|30023|29990|4
1590399000000|2020-05-25 09:30:00|30039.3|30004.3|30049.3|30014.3|30051|30024.2|30036.8|30002.5|18
1590399300000|2020-05-25 09:35:00|30047.5|30012.5|30040|30005|30047.5|30025|30034.8|30005|22
1590399900000|2020-05-25 09:45:00|30037|30002|30037.5|30002.5|30040|30005|30037|30002|3
1590400200000|2020-05-25 09:50:00|30035.3|30000.3|30044.3|30009.3|30049.2|30017.9|30035.3|30000.3|15
1590400500000|2020-05-25 09:55:00|30044|30009|30032.3|29997.3|30044|30009|30032.2|29997.2|4
1590400800000|2020-05-25 10:00:00|30034.3|29999.3|30036.3|30001.3|30046.6|30012.3|30032|29997|17
1590401100000|2020-05-25 10:05:00|30039.8|30004.8|30043|30008|30043|30008|30039.8|30004.8|5
1590401400000|2020-05-25 10:10:00|30042|30007|30046.3|30011.3|30046.3|30011.3|30042|30007|4
1590401700000|2020-05-25 10:15:00|30044|30009|30044|30009|30044|30009|30044|30009|1
1590402300000|2020-05-25 10:25:00|30034|29999|30034|29999|30034|29999|30034|29999|1
1590402600000|2020-05-25 10:30:00|30030.3|29995.3|30044|30009|30045.8|30010.8|30029.8|29994.8|10
1590403200000|2020-05-25 10:40:00|30032.2|29997.2|30043.6|30008.2|30046.6|30011.6|30032.2|29997.2|8
1590403500000|2020-05-25 10:45:00|30043.3|30008.3|30044|30009|30044|30009|30043.3|30008.3|2
1590405600000|2020-05-25 11:20:00|30044.3|30009.3|30049|30014|30049|30014|30044.3|30009.3|2
1590405900000|2020-05-25 11:25:00|30048.7|30028.7|30051.5|30016.5|30051.5|30029|30044.8|30014|7
1590406200000|2020-05-25 11:30:00|30060.9|30025.9|30067.5|30022.5|30067.5|30027.5|30054|30019|11
1590406500000|2020-05-25 11:35:00|30061|30019|30067.8|30032.8|30072.3|30037.3|30052|30016.5|19
1590406800000|2020-05-25 11:40:00|30066.5|30031.5|30065|30030|30070.5|30043|30060.7|30024.4|19
1590407100000|2020-05-25 11:45:00|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|30065.5|30030.5|1
1590407700000|2020-05-25 11:55:00|30065|30030|30055.2|30020.2|30065|30030|30052.7|30017.7|13
1590408000000|2020-05-25 12:00:00|30054.7|30019.7|30053.8|30018.8|30055.2|30020.2|30053.8|30018.8|3
1590408300000|2020-05-25 12:05:00|30052.8|30017.8|30055.5|30020.5|30055.5|30020.5|30052.8|30017.8|5
1590408600000|2020-05-25 12:10:00|30055|30020|30055|30020|30055|30020|30055|30020|1
1590409200000|2020-05-25 12:20:00|30053|30018|30053|30018|30053|30018|30052.5|30017.5|3
1590409800000|2020-05-25 12:30:00|30052.5|30017.5|30052.5|30017.5|30052.5|30017.5|30052.5|30017.5|1
1590411300000|2020-05-25 12:55:00|30050.5|30015.5|30050.5|30015.5|30050.5|30015.5|30050.5|30015.5|1
1590411600000|2020-05-25 13:00:00|30045.8|30010.8|30050.5|30015.5|30050.5|30015.5|30043.1|30008.1|8
1590413100000|2020-05-25 13:25:00|30041.5|30021.5|30043|30023|30043|30023|30041.5|30021.5|3
1590415200000|2020-05-25 14:00:00|30055.5|30010.5|30055.5|30010.5|30055.5|30010.5|30055.5|30010.5|1
1590415800000|2020-05-25 14:10:00|30050.5|30005.5|30035|29995|30050.5|30005.5|30035|29995|14
1590416100000|2020-05-25 14:15:00|30015|29970|30038|30003|30042.5|30003|30015|29970|8
1590416400000|2020-05-25 14:20:00|30040|30005|30040.5|30005.5|30040.5|30005.5|30040|30005|2
1590416700000|2020-05-25 14:25:00|30042.5|30007.5|30042.5|30007.5|30042.5|30007.5|30042.5|30007.5|1
1590417000000|2020-05-25 14:30:00|30040|30005|30037.5|30002.5|30040|30005|30037.5|30002.5|2
1590419100000|2020-05-25 15:05:00|30035.5|30000.5|30040.5|30005.5|30040.5|30005.5|30035|30000|4
1590419700000|2020-05-25 15:15:00|30033|29998|30035.5|30000.5|30035.5|30000.5|30033|29998|2
1590420000000|2020-05-25 15:20:00|30030.5|29995.5|30032.5|29997.5|30032.5|29997.5|30030.5|29995.5|4
1590421200000|2020-05-25 15:40:00|30035|30000|30035|30000|30035|30000|30035|30000|1
1590422100000|2020-05-25 15:55:00|30033|29998|30032.5|29997.5|30033|29998|30032.5|29997.5|2
1590423000000|2020-05-25 16:10:00|30035|30000|30042.5|30007.5|30045.5|30010.5|30035|30000|6
1590423600000|2020-05-25 16:20:00|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|1
1590423900000|2020-05-25 16:25:00|30040|30005|30040|30005|30040|30005|30040|30005|1
1590424200000|2020-05-25 16:30:00|30043|30008|30042.5|30007.5|30043|30008|30042.5|30007.5|2
1590424500000|2020-05-25 16:35:00|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|30045.5|30010.5|1
1590425700000|2020-05-25 16:55:00|30052.5|30017.5|30037.5|30002.5|30052.5|30017.5|30035.5|30000.5|9
1590426000000|2020-05-25 17:00:00|30035|30000|30032.5|29997.5|30035|30000|30032.5|29997.5|3
1590426900000|2020-05-25 17:15:00|30030.5|29995.5|30017|29974|30030.5|29995.5|30015|29973|9
1590427200000|2020-05-25 17:20:00|30016|29975|30016|29980|30017|29980|30016|29975|6
1590427800000|2020-05-25 17:30:00|30015||30015||30015||30015||1
1590429300000|2020-05-25 17:55:00|30020|29987.5|30022.5|29987.5|30022.5|29987.5|30020|29987.5|2
1590430200000|2020-05-25 18:10:00|30025|29990|30025|29990|30025|29990|30025|29990|1
1590430800000|2020-05-25 18:20:00|30030|29995|30030|29995|30030|29995|30030|29995|1
1590433800000|2020-05-25 19:10:00|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|30033.5|29988.5|1
1590460200000|2020-05-26 02:30:00|29942.5|29922.5|29943.5|29923.5|29943.5|29923.5|29941.5|29921.5|12
1590460500000|2020-05-26 02:35:00|29944.5|29924.5|29946.5|29926.5|29947.5|29927.5|29941.5|29921.5|29
1590460800000|2020-05-26 02:40:00|29945.5|29925.5|29942|29922|29945.5|29925.5|29938.5|29918.5|24
1590461100000|2020-05-26 02:45:00|29942.5|29922.5|29946|29926|29946.5|29926.5|29942.5|29922.5|25
1590461400000|2020-05-26 02:50:00|29946.5|29926.5|29943.3|29923.3|29948.7|29928.7|29941.8|29921.8|16
1590461700000|2020-05-26 02:55:00|29943.8|29923.8|29927.4|29907.4|29943.8|29923.8|29927.4|29907.4|32
1590462000000|2020-05-26 03:00:00|29927.5|29907.5|29929.5|29909.5|29930.8|29910.8|29924.8|29904.8|28
1590462600000|2020-05-26 03:10:00|29930|29910|29938.5|29918.5|29939|29919|29929.5|29909.5|23
1590462900000|2020-05-26 03:15:00|29942.2|29922.2|29932.8|29912.8|29942.2|29922.2|29932.8|29912.8|18
1590463200000|2020-05-26 03:20:00|29933.6|29913.6|29932.8|29912.8|29934.5|29914.5|29932.3|29912.3|16
1590463500000|2020-05-26 03:25:00|29935.5|29915.5|29932.5|29912.5|29940|29920|29931|29911|21
1590463800000|2020-05-26 03:30:00|29932|29912|29927.5|29907.5|29935|29915|29927.5|29907.5|8
1590464100000|2020-05-26 03:35:00|29927.8|29907.8|29927.8|29907.8|29931|29911|29927.8|29907.8|8
1590464400000|2020-05-26 03:40:00|29926|29906|29927.2|29907.2|29927.2|29907.2|29925.8|29905.8|5
1590464700000|2020-05-26 03:45:00|29927.3|29907.3|29928.6|29908.6|29933.3|29913.3|29927.2|29907.2|18
1590465000000|2020-05-26 03:50:00|29927.8|29907.8|29921|29901|29927.8|29907.8|29918.5|29898.5|18
1590465300000|2020-05-26 03:55:00|29920.5|29900.5|29909|29889|29921|29901|29905.5|29885.5|28
1590465600000|2020-05-26 04:00:00|29909.5|29889.5|29908|29888|29909.5|29889.5|29902.5|29882.5|22
1590465900000|2020-05-26 04:05:00|29908.5|29888.5|29908.5|29888.5|29908.5|29888.5|29908|29888|5
1590466200000|2020-05-26 04:10:00|29908|29888|29908|29888|29908|29888|29907.5|29887.5|3
1590466500000|2020-05-26 04:15:00|29907.3|29887.3|29907.3|29887.3|29907.5|29887.5|29905.5|29885.5|10
1590466800000|2020-05-26 04:20:00|29906.3|29886.3|29903.5|29883.5|29906.3|29886.3|29903.5|29883.5|4
1590467100000|2020-05-26 04:25:00|29904|29884|29891.5|29871.5|29904|29884|29890.5|29870.5|23
1590467400000|2020-05-26 04:30:00|29892|29872|29890.8|29870.8|29896|29876|29881.5|29861.5|24
1590467700000|2020-05-26 04:35:00|29891|29871|29881.8|29861.8|29894|29874|29881.8|29861.8|14
1590468000000|2020-05-26 04:40:00|29882|29862|29882.5|29862.5|29886|29866|29881.5|29861.5|8
1590468300000|2020-05-26 04:45:00|29881.8|29861.8|29884|29864|29885.5|29865.5|29878.8|29858.8|17
1590468600000|2020-05-26 04:50:00|29884.5|29864.5|29893.5|29873.5|29895|29875|29884|29864|17
1590468900000|2020-05-26 04:55:00|29894|29874|29898.3|29878.3|29899.5|29879.5|29894|29874|6
1590469200000|2020-05-26 05:00:00|29897|29877|29896.5|29876.5|29897|29877|29895|29875|8
1590469500000|2020-05-26 05:05:00|29897|29877|29897|29877|29897.5|29877.5|29897|29877|3
1590469800000|2020-05-26 05:10:00|29897.5|29877.5|29902.5|29882.5|29903.5|29883.5|29897.5|29877.5|16
1590470100000|2020-05-26 05:15:00|29902|29882|29896.3|29876.3|29902|29882|29896.3|29876.3|9
1590470400000|2020-05-26 05:20:00|29897.5|29877.5|29900.5|29880.5|29901.5|29881.5|29897.3|29877.3|8
1590470700000|2020-05-26 05:25:00|29901|29881|29898.5|29878.5|29901|29881|29898.5|29878.5|6
1590471000000|2020-05-26 05:30:00|29899.5|29879.5|29900.5|29880.5|29900.5|29880.5|29899.5|29879.5|3
1590471300000|2020-05-26 05:35:00|29900|29880|29900|29880|29900|29880|29899.5|29879.5|5
1590471600000|2020-05-26 05:40:00|29903|29883|29899|29879|29903.3|29883.3|29897.8|29877.8|13
1590471900000|2020-05-26 05:45:00|29898.5|29878.5|29901|29881|29903.7|29883.7|29898.5|29878.5|14
1590472200000|2020-05-26 05:50:00|29902.4|29882.4|29900.5|29880.5|29902.4|29882.4|29900.5|29880.5|3
1590472500000|2020-05-26 05:55:00|29900|29880|29902.3|29882.3|29902.3|29882.3|29898.6|29878.6|7
1590472800000|2020-05-26 06:00:00|29901|29881|29891.8|29871.8|29904|29884|29891|29871|26
1590473100000|2020-05-26 06:05:00|29889.5|29869.5|29897|29877|29897|29877|29887|29867|18
1590473400000|2020-05-26 06:10:00|29896.5|29876.5|29896|29876|29897|29877|29896|29876|5
1590473700000|2020-05-26 06:15:00|29895.5|29875.5|29891|29871|29895.5|29875.5|29888.5|29868.5|24
1590474000000|2020-05-26 06:20:00|29890.5|29870.5|29896.5|29876.5|29898.5|29878.5|29890.5|29870.5|12
1590474300000|2020-05-26 06:25:00|29896|29876|29892.8|29872.8|29897.8|29877.8|29892.8|29872.8|30
1590474600000|2020-05-26 06:30:00|29897.2|29877.2|29897.3|29877.3|29897.3|29877.3|29895.3|29875.3|6
1590474900000|2020-05-26 06:35:00|29898.7|29878.7|29906.3|29886.3|29910.8|29890.8|29898.7|29878.7|20
1590475200000|2020-05-26 06:40:00|29906.8|29886.8|29913.3|29893.3|29914.5|29894.5|29906.8|29886.8|22
1590475500000|2020-05-26 06:45:00|29912.8|29892.8|29930.5|29910.5|29930.8|29910.8|29912.8|29892.8|39
1590475800000|2020-05-26 06:50:00|29930.8|29910.8|29929|29909|29938|29918|29927|29907|44
1590476100000|2020-05-26 06:55:00|29929.3|29909.3|29933|29913|29934.5|29914.5|29927.8|29907.8|31
1590476400000|2020-05-26 07:00:00|29933.5|29913.5|29933.5|29913.5|29934|29914|29927.3|29907.3|24
1590476700000|2020-05-26 07:05:00|29934.5|29914.5|29931.5|29911.5|29936|29916|29931.5|29911.5|10
1590477000000|2020-05-26 07:10:00|29932|29912|29911|29891|29932|29912|29911|29891|38
1590477300000|2020-05-26 07:15:00|29909.8|29889.8|29913|29893|29913|29893|29909.5|29889.5|19
1590477600000|2020-05-26 07:20:00|29912.5|29892.5|29916.5|29896.5|29922.5|29902.5|29910.5|29890.5|28
1590477900000|2020-05-26 07:25:00|29915.8|29895.8|29912|29892|29915.8|29895.8|29909.5|29889.5|20
1590478200000|2020-05-26 07:30:00|29910|29890|29915|29895|29917.5|29897.5|29910|29890|17
1590478500000|2020-05-26 07:35:00|29915.5|29895.5|29920|29900|29924.5|29904.5|29915.5|29895.5|8
1590479100000|2020-05-26 07:45:00|29920.3|29900.3|29920|29900|29922.5|29902.5|29918.4|29898.4|8
1590479400000|2020-05-26 07:50:00|29917.5|29897.5|29925|29905|29925|29905|29917.5|29897.5|11
1590480000000|2020-05-26 08:00:00|29924.8|29904.8|29932.2|29912.2|29932.2|29912.2|29917.8|29897.8|8
1590480300000|2020-05-26 08:05:00|29932.6|29912.6|29932.8|29912.8|29933.1|29913.1|29932.6|29912.6|3
1590480600000|2020-05-26 08:10:00|29926.1|29906.1|29926.3|29906.3|29932.8|29912.8|29926.1|29906.1|9
1590480900000|2020-05-26 08:15:00|29926.8|29906.8|29925.3|29905.3|29927.3|29907.3|29925.3|29905.3|3
1590481200000|2020-05-26 08:20:00|29922.9|29902.9|29925.3|29905.3|29925.3|29905.3|29922.9|29902.9|4
1590481500000|2020-05-26 08:25:00|29925.1|29905.1|29921.3|29901.3|29925.3|29905.3|29920.8|29900.8|7
1590481800000|2020-05-26 08:30:00|29920.9|29900.9|29918.7|29898.7|29920.9|29900.9|29918.7|29898.7|3
1590482100000|2020-05-26 08:35:00|29918.8|29898.8|29917.3|29897.3|29919.2|29899.2|29916|29896|8
1590482400000|2020-05-26 08:40:00|29918.8|29898.8|29918.7|29898.7|29918.8|29898.8|29914.9|29894.9|10
1590482700000|2020-05-26 08:45:00|29917.3|29897.3|29918.2|29898.2|29921.3|29901.3|29916.6|29896.6|8
1590483000000|2020-05-26 08:50:00|29917.7|29897.7|29905.9|29885.9|29917.7|29897.7|29904.9|29884.9|7
1590483300000|2020-05-26 08:55:00|29906.4|29886.4|29901.3|29881.3|29906.4|29886.4|29901.3|29881.3|6
1590483600000|2020-05-26 09:00:00|29893.8|29873.8|29892.7|29872.7|29896.6|29876.6|29892.7|29872.7|5
1590483900000|2020-05-26 09:05:00|29891|29871|29891.6|29871.6|29896.3|29876.3|29891|29871|7
1590484200000|2020-05-26 09:10:00|29892.6|29872.6|29896.3|29876.3|29896.3|29876.3|29891.3|29871.3|15
1590484500000|2020-05-26 09:15:00|29896.4|29876.4|29903.8|29883.8|29905.8|29885.8|29896.4|29876.4|19
1590484800000|2020-05-26 09:20:00|29901.3|29881.3|29898.2|29878.2|29901.3|29881.3|29896.3|29876.3|9
1590485100000|2020-05-26 09:25:00|29902.3|29882.3|29900.5|29880.5|29915.6|29895.6|29900.5|29880.5|26
1590485400000|2020-05-26 09:30:00|29901|29881|29906.3|29886.3|29912.4|29892.4|29901|29881|22
1590485700000|2020-05-26 09:35:00|29903.8|29883.8|29908.8|29888.8|29908.8|29888.8|29903.8|29883.8|10
1590486600000|2020-05-26 09:50:00|29910|29890|29907.9|29887.9|29910|29890|29906.4|29886.4|8
1590486900000|2020-05-26 09:55:00|29909.9|29889.9|29895|29875|29909.9|29889.9|29895|29875|7
1590487200000|2020-05-26 10:00:00|29894.8|29874.8|29895|29875|29895|29875|29894.8|29874.8|2
1590487500000|2020-05-26 10:05:00|29894.8|29874.8|29895|29875|29895|29875|29894.8|29874.8|4
1590487800000|2020-05-26 10:10:00|29899.6|29879.6|29900|29880|29903|29883|29899.6|29879.6|8
1590488100000|2020-05-26 10:15:00|29897.5|29877.5|29895|29875|29897.5|29877.5|29895|29875|5
1590489300000|2020-05-26 10:35:00|29897.9|29877.9|29916.9|29896.9|29918.7|29898.7|29897.9|29877.9|18
1590489600000|2020-05-26 10:40:00|29913.8|29893.8|29920|29900|29929.5|29909.5|29913.8|29893.8|11
1590489900000|2020-05-26 10:45:00|29917.5|29897.5|29915|29895|29918|29898|29903|29883|17
1590490200000|2020-05-26 10:50:00|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|29915.5|29895.5|1
1590490500000|2020-05-26 10:55:00|29918|29898|29923.8|29903.8|29926.8|29906.8|29917.5|29897.5|5
1590490800000|2020-05-26 11:00:00|29923.3|29903.3|29923.3|29903.3|29923.3|29903.3|29923.3|29903.3|1
1590491100000|2020-05-26 11:05:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29921.1|29901.1|3
1590491400000|2020-05-26 11:10:00|29928.8|29908.8|29928.8|29908.8|29928.8|29908.8|29928.8|29908.8|1
1590491700000|2020-05-26 11:15:00|29931.3|29911.3|29917.8|29897.8|29931.3|29911.3|29915.5|29895.5|5
1590492000000|2020-05-26 11:20:00|29915.4|29895.4|29911|29891|29917.8|29897.8|29910|29890|15
1590492300000|2020-05-26 11:25:00|29903.2|29883.2|29901.5|29881.5|29903.2|29883.2|29901.5|29881.5|4
1590492600000|2020-05-26 11:30:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1590492900000|2020-05-26 11:35:00|29903|29883|29903|29883|29903|29883|29903|29883|1
1590493200000|2020-05-26 11:40:00|29904.5|29884.5|29910|29890|29910|29890|29904.5|29884.5|4
1590493800000|2020-05-26 11:50:00|29908.8|29888.8|29907.8|29887.8|29908.8|29888.8|29907.8|29887.8|2
1590494100000|2020-05-26 11:55:00|29906.3|29886.3|29905|29885|29906.3|29886.3|29901.5|29881.5|15
1590494400000|2020-05-26 12:00:00|29905.5|29885.5|29893.3|29873.3|29905.5|29885.5|29893.2|29873.2|11
1590494700000|2020-05-26 12:05:00|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|29895.5|29875.5|1
1590495000000|2020-05-26 12:10:00|29898.5|29878.5|29902.8|29882.8|29905.5|29885.5|29898.3|29878.3|9
1590495300000|2020-05-26 12:15:00|29903|29883|29893.3|29873.3|29903|29883|29893.2|29873.2|7
1590495600000|2020-05-26 12:20:00|29895.5|29875.5|29900|29880|29900|29880|29894.9|29874.9|8
1590495900000|2020-05-26 12:25:00|29898.3|29878.3|29901.8|29881.8|29901.8|29881.8|29898.3|29878.3|6
1590496200000|2020-05-26 12:30:00|29901.3|29881.3|29910|29890|29910|29890|29900.3|29880.3|16
1590496500000|2020-05-26 12:35:00|29908.3|29888.3|29907.5|29887.5|29910.2|29890.2|29907.5|29887.5|3
1590496800000|2020-05-26 12:40:00|29910|29890|29910|29890|29910|29890|29910|29890|1
1590497100000|2020-05-26 12:45:00|29905|29885|29905.5|29885.5|29905.5|29885.5|29905|29885|4
1590497700000|2020-05-26 12:55:00|29905|29885|29905|29885|29905|29885|29905|29885|1
1590498000000|2020-05-26 13:00:00|29903|29883|29900|29880|29903|29883|29900|29880|4
1590498600000|2020-05-26 13:10:00|29890.5|29870.5|29900.5|29880.5|29900.5|29880.5|29890|29870|3
1590498900000|2020-05-26 13:15:00|29900|29880|29900|29880|29900|29880|29900|29880|1
1590499500000|2020-05-26 13:25:00|29898|29878|29898|29878|29903|29883|29898|29878|3
1590499800000|2020-05-26 13:30:00|29902.5|29882.5|29898|29878|29902.5|29882.5|29898|29878|2
1590500700000|2020-05-26 13:45:00|29899.5|29879.5|29898|29878|29905.5|29885.5|29898|29878|13
1590501000000|2020-05-26 13:50:00|29900.5|29880.5|29898|29878|29903.5|29883.5|29898|29878|6
1590501300000|2020-05-26 13:55:00|29899|29879|29898|29878|29903|29883|29898|29878|6
1590501600000|2020-05-26 14:00:00|29899|29879|29898|29878|29902.5|29882.5|29898|29878|3
1590501900000|2020-05-26 14:05:00|29899|29879|29898|29878|29902.5|29882.5|29898|29878|11
1590502200000|2020-05-26 14:10:00|29900|29880|29908|29888|29908|29888|29900|29880|2
1590502500000|2020-05-26 14:15:00|29910.5|29890.5|29913|29893|29913|29893|29910|29890|3
1590502800000|2020-05-26 14:20:00|29914.5|29894.5|29915|29895|29915.5|29895.5|29914.5|29894.5|3
1590503100000|2020-05-26 14:25:00|29917|29897|29925.5|29905.5|29927.5|29907.5|29915.5|29895.5|19
1590503400000|2020-05-26 14:30:00|29927.5|29907.5|29922.5|29902.5|29928|29908|29918|29898|5
1590503700000|2020-05-26 14:35:00|29924.5|29904.5|29913.8|29893.8|29925|29905|29908|29888|29
1590504000000|2020-05-26 14:40:00|29913.2|29893.2|29914.3|29894.3|29919.3|29899.3|29911.3|29891.3|12
1590504300000|2020-05-26 14:45:00|29912.5|29892.5|29912|29892|29912.5|29892.5|29909.5|29889.5|6
1590504600000|2020-05-26 14:50:00|29912.5|29892.5|29915|29895|29915|29895|29904.7|29884.7|23
1590504900000|2020-05-26 14:55:00|29914|29894|29916.2|29896.2|29917.5|29897.5|29914|29894|15
1590505200000|2020-05-26 15:00:00|29917.5|29897.5|29912.3|29892.3|29917.5|29897.5|29907.5|29887.5|5
1590505500000|2020-05-26 15:05:00|29905.3|29885.3|29905.2|29885.2|29905.3|29885.3|29905.2|29885.2|2
1590505800000|2020-05-26 15:10:00|29898.3|29878.3|29905.3|29885.3|29905.8|29885.8|29898.3|29878.3|4
1590506100000|2020-05-26 15:15:00|29904.8|29884.8|29910|29890|29910|29890|29904.8|29884.8|6
1590506400000|2020-05-26 15:20:00|29907.5|29887.5|29906.1|29886.1|29907.5|29887.5|29901.1|29881.1|9
1590506700000|2020-05-26 15:25:00|29906.8|29886.8|29913|29893|29913|29893|29906.1|29886.1|13
1590507000000|2020-05-26 15:30:00|29918|29898|29914.4|29894.4|29918|29898|29914.4|29894.4|4
1590507300000|2020-05-26 15:35:00|29914.9|29894.9|29909.4|29889.4|29915.5|29895.5|29909.4|29889.4|9
1590507600000|2020-05-26 15:40:00|29910|29890|29914.4|29894.4|29915.5|29895.5|29910|29890|8
1590507900000|2020-05-26 15:45:00|29916.9|29896.9|29919.4|29899.4|29921.4|29901.4|29916.9|29896.9|3
1590508200000|2020-05-26 15:50:00|29913.4|29893.4|29919.4|29899.4|29919.4|29899.4|29913.4|29893.4|3
1590508500000|2020-05-26 15:55:00|29919.9|29899.9|29921.6|29901.6|29924.3|29904.3|29919.9|29899.9|11
1590509100000|2020-05-26 16:05:00|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|29920.4|29900.4|1
1590509400000|2020-05-26 16:10:00|29918.9|29898.9|29919.4|29899.4|29919.4|29899.4|29918.9|29898.9|2
1590510000000|2020-05-26 16:20:00|29916.9|29896.9|29916.9|29896.9|29916.9|29896.9|29916.9|29896.9|1
1590510600000|2020-05-26 16:30:00|29917.7|29897.7|29916.9|29896.9|29919.6|29899.6|29916.9|29896.9|6
1590510900000|2020-05-26 16:35:00|29915|29895|29907.4|29887.4|29917.4|29897.4|29907.4|29887.4|9
1590511200000|2020-05-26 16:40:00|29909.6|29889.6|29911.1|29891.1|29911.1|29891.1|29907.4|29887.4|6
1590511800000|2020-05-26 16:50:00|29914.6|29894.6|29911.4|29891.4|29916.4|29896.4|29911.4|29891.4|7
1590512100000|2020-05-26 16:55:00|29913|29893|29913|29893|29913|29893|29913|29893|1
1590512400000|2020-05-26 17:00:00|29911.4|29891.4|29911.4|29891.4|29911.4|29891.4|29909|29889|5
1590513000000|2020-05-26 17:10:00|29910.7|29890.7|29911.4|29891.4|29911.4|29891.4|29910.7|29890.7|2
1590513900000|2020-05-26 17:25:00|29904.5|29884.5|29904.9|29884.9|29904.9|29884.9|29904.4|29884.4|3
1590514200000|2020-05-26 17:30:00|29905.9|29885.9|29907.5|29887.5|29908|29888|29905.9|29885.9|3
1590514500000|2020-05-26 17:35:00|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|1
1590516900000|2020-05-26 18:15:00|29907.9|29887.9|29910.1|29890.1|29910.1|29890.1|29907.9|29887.9|2
1590517200000|2020-05-26 18:20:00|29909.6|29889.6|29907.4|29887.4|29909.6|29889.6|29906.9|29886.9|5
1590517500000|2020-05-26 18:25:00|29905.1|29885.1|29907.4|29887.4|29907.4|29887.4|29905.1|29885.1|2
1590518100000|2020-05-26 18:35:00|29907.5|29887.5|29904.6|29884.6|29909.6|29889.6|29904.6|29884.6|7
1590518400000|2020-05-26 18:40:00|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|29907.4|29887.4|1
1590519000000|2020-05-26 18:50:00|29906.5|29886.5|29902|29882|29906.5|29886.5|29902|29882|6
1590519300000|2020-05-26 18:55:00|29901.5|29881.5|29906.8|29886.8|29906.8|29886.8|29901.5|29881.5|5
1590519600000|2020-05-26 19:00:00|29906.6|29886.6|29902.5|29882.5|29906.6|29886.6|29901.5|29881.5|5
1590519900000|2020-05-26 19:05:00|29901.3|29881.3|29901.5|29881.5|29902.5|29882.5|29901.3|29881.3|5
1590521100000|2020-05-26 19:25:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|1
1590521700000|2020-05-26 19:35:00|29909.5|29889.5|29910|29890|29920|29900|29907.5|29887.5|19
1590522000000|2020-05-26 19:40:00|29912|29892|29910.8|29890.8|29912.7|29892.7|29910.8|29890.8|3
1590522300000|2020-05-26 19:45:00|29915.8|29895.8|29912.5|29892.5|29920|29900|29912.5|29892.5|6
1590522600000|2020-05-26 19:50:00|29915|29895|29920.8|29900.8|29922.7|29902.7|29915|29895|10
1590522900000|2020-05-26 19:55:00|29921.4|29901.4|29923|29903|29923.2|29903.2|29921.4|29901.4|5
1590546600000|2020-05-27 02:30:00|29987|29967|29990|29970|29991.8|29971.8|29985.8|29965.8|42
1590546900000|2020-05-27 02:35:00|29990.8|29970.8|30010.5|29990.5|30015.5|29995.5|29990.8|29970.8|48
1590547200000|2020-05-27 02:40:00|30011|29991|30002|29982|30011|29991|29994.5|29974.5|41
1590547500000|2020-05-27 02:45:00|29995|29975|29981.7|29961.7|29998.5|29978.5|29981.7|29961.7|51
1590547800000|2020-05-27 02:50:00|29980|29960|29985.4|29965.4|29986.5|29966.5|29979.5|29959.5|27
1590548100000|2020-05-27 02:55:00|29984|29964|29980.5|29960.5|29984|29964|29971|29951|42
1590548400000|2020-05-27 03:00:00|29981|29961|29969.7|29949.7|29983.5|29963.5|29960|29940|35
1590548700000|2020-05-27 03:05:00|29970|29950|29980|29960|29980.5|29960.5|29969.7|29949.7|23
1590549000000|2020-05-27 03:10:00|29979.5|29959.5|29985|29965|29986|29966|29979.5|29959.5|10
1590549300000|2020-05-27 03:15:00|29984.5|29964.5|29989|29969|29992.5|29972.5|29984|29964|25
1590549600000|2020-05-27 03:20:00|29989.5|29969.5|29988.5|29968.5|29992.5|29972.5|29988.5|29968.5|19
1590549900000|2020-05-27 03:25:00|29988|29968|29979.5|29959.5|29988|29968|29977|29957|32
1590550200000|2020-05-27 03:30:00|29980.5|29960.5|29988|29968|29990|29970|29980.5|29960.5|23
1590550500000|2020-05-27 03:35:00|29987|29967|29984.5|29964.5|29987|29967|29984.5|29964.5|7
1590550800000|2020-05-27 03:40:00|29985|29965|29985|29965|29987.2|29967.2|29984|29964|10
1590551400000|2020-05-27 03:50:00|29986|29966|29996.5|29976.5|29996.5|29976.5|29986|29966|17
1590551700000|2020-05-27 03:55:00|29997.2|29977.2|29994|29974|29998.3|29978.3|29986.3|29966.3|32
1590552000000|2020-05-27 04:00:00|29996|29976|30017.2|29997.2|30025|30005|29996|29976|64
1590552300000|2020-05-27 04:05:00|30024.5|30004.5|30030|30010|30035.3|30015.3|30009|29989|42
1590552600000|2020-05-27 04:10:00|30030.8|30010.8|30033|30013|30034|30014|30020.7|30000.7|26
1590552900000|2020-05-27 04:15:00|30032|30012|30021.5|30001.5|30038.5|30018.5|30015|29995|36
1590553200000|2020-05-27 04:20:00|30021|30001|30020.4|30000.4|30027.2|30007.2|30020|30000|13
1590553500000|2020-05-27 04:25:00|30020|30000|30010|29990|30020|30000|29999|29979|22
1590553800000|2020-05-27 04:30:00|30010.5|29990.5|30015|29995|30016|29996|30009.5|29989.5|26
1590554100000|2020-05-27 04:35:00|30015.5|29995.5|30016|29996|30016|29996|30015.5|29995.5|2
1590554400000|2020-05-27 04:40:00|30015.5|29995.5|30014.1|29994.1|30016.5|29996.5|30013.5|29993.5|8
1590554700000|2020-05-27 04:45:00|30014.6|29994.6|30016.5|29996.5|30016.5|29996.5|30014.6|29994.6|4
1590555300000|2020-05-27 04:55:00|30016|29996|30016|29996|30016|29996|30016|29996|1
1590555600000|2020-05-27 05:00:00|30016.5|29996.5|30016|29996|30017|29997|30016|29996|3
1590555900000|2020-05-27 05:05:00|30012.5|29992.5|30006.5|29986.5|30012.5|29992.5|29999.5|29979.5|24
1590556200000|2020-05-27 05:10:00|30008|29988|30015.5|29995.5|30015.5|29995.5|30008|29988|7
1590556500000|2020-05-27 05:15:00|30016|29996|30015.5|29995.5|30016|29996|30015.5|29995.5|2
1590556800000|2020-05-27 05:20:00|30015|29995|30014.5|29994.5|30015.5|29995.5|30014.5|29994.5|8
1590557100000|2020-05-27 05:25:00|30015|29995|30011|29991|30015|29995|30010.5|29990.5|8
1590557400000|2020-05-27 05:30:00|30010.5|29990.5|30015.5|29995.5|30016.5|29996.5|30010.5|29990.5|7
1590557700000|2020-05-27 05:35:00|30016|29996|30011.5|29991.5|30018.8|29998.8|30011.5|29991.5|15
1590558000000|2020-05-27 05:40:00|30010|29990|30010|29990|30010|29990|30004.5|29984.5|22
1590558300000|2020-05-27 05:45:00|30009.5|29989.5|30011.5|29991.5|30013.3|29993.3|30009.5|29989.5|13
1590558600000|2020-05-27 05:50:00|30012.5|29992.5|30008|29988|30014.5|29994.5|30007.5|29987.5|28
1590558900000|2020-05-27 05:55:00|30008.5|29988.5|30005|29985|30009|29989|30002|29982|13
1590559200000|2020-05-27 06:00:00|30004.5|29984.5|30002|29982|30004.5|29984.5|30001.8|29981.8|11
1590559500000|2020-05-27 06:05:00|30001.5|29981.5|29995.8|29975.8|30001.5|29981.5|29995.5|29975.5|29
1590559800000|2020-05-27 06:10:00|29993|29973|29982.3|29962.3|29994.5|29974.5|29981|29961|33
1590560100000|2020-05-27 06:15:00|29981|29961|29986.8|29966.8|29989|29969|29981|29961|39
1590560400000|2020-05-27 06:20:00|29983.8|29963.8|29986.5|29966.5|29986.5|29966.5|29983|29963|14
1590560700000|2020-05-27 06:25:00|29986.3|29966.3|29995|29975|29997|29977|29985.4|29965.4|21
1590561000000|2020-05-27 06:30:00|29995.1|29975.1|30002|29982|30004.5|29984.5|29995|29975|24
1590561300000|2020-05-27 06:35:00|30002.5|29982.5|29997.3|29977.3|30004.8|29984.8|29997.3|29977.3|14
1590561600000|2020-05-27 06:40:00|29997.8|29977.8|30002|29982|30002|29982|29993.8|29973.8|15
1590561900000|2020-05-27 06:45:00|30002.5|29982.5|29998.5|29978.5|30002.5|29982.5|29998.5|29978.5|10
1590562200000|2020-05-27 06:50:00|29997.8|29977.8|29996.8|29976.8|29998.5|29978.5|29993.3|29973.3|27
1590562500000|2020-05-27 06:55:00|29998.3|29978.3|30001.5|29981.5|30002.3|29982.3|29998.3|29978.3|17
1590562800000|2020-05-27 07:00:00|30001|29981|29996|29976|30001|29981|29994.5|29974.5|26
1590563100000|2020-05-27 07:05:00|29995.5|29975.5|29996.5|29976.5|29996.5|29976.5|29993|29973|27
1590563400000|2020-05-27 07:10:00|29997|29977|29996.5|29976.5|29998|29978|29994|29974|11
1590563700000|2020-05-27 07:15:00|29998|29978|30003.5|29983.5|30006.5|29986.5|29997.5|29977.5|23
1590564000000|2020-05-27 07:20:00|30003|29983|30005.5|29985.5|30008|29988|30002.5|29982.5|15
1590564300000|2020-05-27 07:25:00|30004.5|29984.5|30003|29983|30004.5|29984.5|30000.5|29980.5|16
1590564600000|2020-05-27 07:30:00|30003.5|29983.5|30012.5|29977.5|30014.2|29987.5|30000.5|29975|11
1590564900000|2020-05-27 07:35:00|30010|29975|30010|29975|30010|29975|30008.3|29973.3|5
1590565200000|2020-05-27 07:40:00|30000.5|29980.5|30007.5|29972.5|30007.8|29980.5|30000.5|29967|14
1590565500000|2020-05-27 07:45:00|30006.4|29971.4|30000|29965|30007.5|29972.5|30000|29965|16
1590565800000|2020-05-27 07:50:00|30000.5|29965.5|30005|29970|30005|29970|30000|29965|11
1590566100000|2020-05-27 07:55:00|30004.8|29969.8|30005|29970|30005|29970|30004.8|29969.8|2
1590566400000|2020-05-27 08:00:00|30006.4|29971.4|30007.3|29972.3|30010|29979.5|29999.5|29970|10
1590566700000|2020-05-27 08:05:00|30005.5|29970.5|29998|29978|30005.5|29978|29998|29970.5|2
1590567000000|2020-05-27 08:10:00|29994.5|29974.5|29992.5|29957.5|29994.5|29974.5|29990.8|29957.5|7
1590567300000|2020-05-27 08:15:00|29990.5|29955.5|29989.5|29954.5|29990.5|29955.5|29989.5|29954.5|10
1590567600000|2020-05-27 08:20:00|29990|29955|29993|29958|29993|29958|29989.5|29954.5|5
1590567900000|2020-05-27 08:25:00|29992.5|29957.5|29993|29973|29998|29978|29990.8|29957.5|6
1590568200000|2020-05-27 08:30:00|29990|29970|29998|29978|29998|29978|29990|29970|9
1590568500000|2020-05-27 08:35:00|29995.5|29975.5|29995|29975|29995.5|29975.5|29995|29975|2
1590568800000|2020-05-27 08:40:00|29993|29973|29995|29975|29995|29975|29989.5|29969.5|6
1590569400000|2020-05-27 08:50:00|29993|29973|29988|29968|29993|29973|29988|29968|3
1590569700000|2020-05-27 08:55:00|29985.5|29965.5|29990|29970|29990|29970|29985|29965|6
1590570000000|2020-05-27 09:00:00|30000|29965|30000|29965|30000|29965|30000|29965|1
1590570300000|2020-05-27 09:05:00|30002.5|29967.5|29995|29975|30003|29975.5|29995|29967.5|7
1590570600000|2020-05-27 09:10:00|29993|29973|29993|29973|29994.5|29974.5|29993|29973|3
1590570900000|2020-05-27 09:15:00|29990.5|29970.5|29988|29968|29993|29973|29987.8|29967.8|7
1590571200000|2020-05-27 09:20:00|29985.5|29965.5|29983|29963|29985.5|29965.5|29983|29963|3
1590571500000|2020-05-27 09:25:00|29980|29960|29985|29950|29985|29960|29970.3|29935.3|24
1590571800000|2020-05-27 09:30:00|29984.8|29949.8|29990|29955|29993|29958|29982.5|29947.5|19
1590572100000|2020-05-27 09:35:00|29988|29953|29988|29953|29988|29953|29987.5|29952.5|3
1590572400000|2020-05-27 09:40:00|29979.5|29959.5|29980|29960|29985.8|29960|29973.3|29950.8|14
1590572700000|2020-05-27 09:45:00|29978|29958|29977.5|29942.5|29978.7|29958|29972|29942.5|6
1590573000000|2020-05-27 09:50:00|29979.3|29944.3|29977.5|29942.5|29979.3|29944.3|29975.5|29940.5|5
1590573300000|2020-05-27 09:55:00|29979.8|29944.8|29964.8|29929.8|29980.3|29945.3|29960|29925|11
1590573600000|2020-05-27 10:00:00|29962.5|29927.5|29964.8|29929.8|29964.8|29929.8|29962.5|29927.5|5
1590573900000|2020-05-27 10:05:00|29966.3|29931.3|29967.5|29932.5|29967.5|29932.5|29966.3|29931.3|4
1590574200000|2020-05-27 10:10:00|29972.3|29937.3|29975|29940|29975|29940|29971.3|29936.3|5
1590574800000|2020-05-27 10:20:00|29974|29939|29974|29939|29974|29939|29974|29939|1
1590576300000|2020-05-27 10:45:00|29975|29940|29975|29940|29975|29940|29975|29940|1
1590577800000|2020-05-27 11:10:00|29981|29944|29981|29944|29981|29944|29981|29944|1
1590578400000|2020-05-27 11:20:00|29984|29949|29986.6|29951.6|29986.6|29951.6|29984|29949|6
1590578700000|2020-05-27 11:25:00|29986.5|29951.5|29986.5|29951.5|29986.5|29951.5|29986.5|29951.5|1
1590579000000|2020-05-27 11:30:00|29984.5|29949.5|29982.5|29947.5|29984.5|29949.5|29982|29947|8
1590580200000|2020-05-27 11:50:00|29982.3|29947.3|29986.3|29951.3|29986.3|29951.3|29982.3|29947.3|4
1590580500000|2020-05-27 11:55:00|29987.3|29952.3|29986.3|29951.3|29989|29954|29986.3|29951.3|5
1590580800000|2020-05-27 12:00:00|29988.5|29953.5|29988.5|29953.5|29988.5|29953.5|29988.5|29953.5|1
1590581100000|2020-05-27 12:05:00|29990.6|29955.6|29990.6|29955.6|29992.2|29957.2|29988.5|29953.5|9
1590581400000|2020-05-27 12:10:00|29988.5|29953.5|29999.6|29964.6|30002.5|29977.3|29985.5|29953.5|33
1590581700000|2020-05-27 12:15:00|29989.5|29969.5|29996.5|29961.5|29996.5|29969.5|29989.5|29959.3|3
1590582000000|2020-05-27 12:20:00|29994.3|29959.3|29998.8|29963.8|29998.8|29963.8|29994.3|29959.3|2
1590582600000|2020-05-27 12:30:00|29999.3|29964.3|29998.8|29963.8|29999.3|29964.3|29998.8|29963.8|4
1590583200000|2020-05-27 12:40:00|29999.3|29964.3|30001.5|29966.5|30001.5|29966.5|29999.3|29964.3|4
1590583500000|2020-05-27 12:45:00|30003.3|29968.3|30011.5|29976.5|30014.5|29982.3|30000.8|29968.3|17
1590583800000|2020-05-27 12:50:00|30014|29979|30026.8|29991.8|30028.8|29993.8|30003|29973.3|41
1590584100000|2020-05-27 12:55:00|30028.2|29993.2|30022.9|29987.9|30033.3|29998.3|30022.9|29987.9|8
1590584400000|2020-05-27 13:00:00|30027.8|29992.8|30027|29992|30032.5|29997.5|30027|29992|6
1590584700000|2020-05-27 13:05:00|30022|29987|30022.5|29987.5|30023|29988|30022|29987|4
1590585000000|2020-05-27 13:10:00|30027.3|29992.3|30022.5|29987.5|30027.5|29992.5|30022.5|29987.5|3
1590585300000|2020-05-27 13:15:00|30023|29988|30012.5|29977.5|30023|29988|30003|29977.5|8
1590585600000|2020-05-27 13:20:00|30001.6|29981.6|30005|29985|30005|29985|30001.6|29981.6|4
1590585900000|2020-05-27 13:25:00|30003.5|29983.5|30012.5|29977.5|30013|29985|30003|29975|7
1590586200000|2020-05-27 13:30:00|30007.5|29972.5|30012.5|29977.5|30012.5|29977.5|30007.5|29972.5|2
1590586500000|2020-05-27 13:35:00|30013|29978|30022.5|29987.5|30023|29988|30012.5|29977.5|8
1590586800000|2020-05-27 13:40:00|30018|29998|30028|30008|30035|30008|30018|29992.5|11
1590587100000|2020-05-27 13:45:00|30030|30010|30043|30008|30043|30010|30030|30005|3
1590587400000|2020-05-27 13:50:00|30042.5|30007.5|30042.5|30007.5|30045|30010|30030|29995|9
1590587700000|2020-05-27 13:55:00|30040.5|30005.5|30037.5|30002.5|30040.5|30011.5|30031.5|30000|4
1590588000000|2020-05-27 14:00:00|30035.5|30000.5|30033|30013|30035.5|30013|30029.6|29997.5|11
1590588300000|2020-05-27 14:05:00|30035|30015|30032.5|29997.5|30039.6|30015|30032.5|29997.5|9
1590588600000|2020-05-27 14:10:00|30030.7|29995.7|30022.5|29987.5|30030.7|30003|30016.5|29981.5|13
1590588900000|2020-05-27 14:15:00|30020.7|29985.7|30010.5|29975.5|30022.5|29987.5|30007.5|29972.5|7
1590589200000|2020-05-27 14:20:00|30007.5|29987.5|30025.5|29990.5|30025.5|30003|30006.5|29985|14
1590589500000|2020-05-27 14:25:00|30027.5|29992.5|30010.5|29990.5|30027.5|29992.8|30010.5|29987.5|8
1590589800000|2020-05-27 14:30:00|30013|29993|30013|29993|30013|29993|30013|29993|1
1590590400000|2020-05-27 14:40:00|30027.5|29992.5|30032.5|29997.5|30034.5|29999.5|30025.5|29990.5|7
1590590700000|2020-05-27 14:45:00|30035.5|30000.5|30025|30005|30035.5|30005.4|30025|30000.5|3
1590591000000|2020-05-27 14:50:00|30024.5|30004.5|30027.5|29992.5|30027.5|30004.5|30024.5|29992.5|2
1590591300000|2020-05-27 14:55:00|30022.5|29987.5|30025.5|29990.5|30025.5|29990.5|30022.5|29987.5|6
1590591600000|2020-05-27 15:00:00|30014.4|29994.4|30010|29990|30014.4|29994.4|30010|29990|5
1590591900000|2020-05-27 15:05:00|30013|29993|30013|29993|30013|29993|30013|29993|1
1590592200000|2020-05-27 15:10:00|30027.5|29992.5|30017.5|29982.5|30028|29993|30008|29982.5|13
1590592800000|2020-05-27 15:20:00|30015|29980|30005.4|29985.4|30015|29988.5|30005.4|29977.2|8
1590593100000|2020-05-27 15:25:00|30007.7|29987.7|30005|29985|30007.7|29987.7|30002|29982|5
1590593400000|2020-05-27 15:30:00|30005.4|29985.4|30002|29982|30012.5|29985.4|30002|29977|6
1590593700000|2020-05-27 15:35:00|30012|29977|30020|29985|30020|29999|30002.9|29974.5|28
1590594000000|2020-05-27 15:40:00|30025|29990|30023.8|29988.8|30025|29990|30022.5|29987.5|8
1590594300000|2020-05-27 15:45:00|30023.7|29988.7|30017.9|29982.9|30023.7|29988.7|30017.5|29982.5|4
1590594600000|2020-05-27 15:50:00|30024.5|29989.5|30020|30000|30030.5|30000|30020|29989.5|6
1590594900000|2020-05-27 15:55:00|30019|29999|30022.5|29987.5|30022.5|29999|30012.5|29979.5|14
1590595200000|2020-05-27 16:00:00|30020.2|29985.2|30015.5|29980.5|30023|29988|30010|29975|6
1590595500000|2020-05-27 16:05:00|30010.3|29975.3|30010|29975|30010.3|29975.3|30010|29975|2
1590596100000|2020-05-27 16:15:00|30023|29988|30022.5|29987.5|30023|29988|30022.5|29987.5|2
1590596700000|2020-05-27 16:25:00|30015.2|29980.2|30022.5|29987.5|30025|29990|30015|29980|7
1590597600000|2020-05-27 16:40:00|30011.5|29976.5|30008|29973|30011.5|29976.5|30008|29973|7
1590597900000|2020-05-27 16:45:00|30010|29975|30012.5|29977.5|30013|29978|30010|29975|3
1590598800000|2020-05-27 17:00:00|30015.5|29980.5|30022.5|29987.5|30022.5|29988.5|30008.5|29980.5|5
1590599400000|2020-05-27 17:10:00|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|1
1590599700000|2020-05-27 17:15:00|30012|29992|30012.5|29977.5|30015|29992.5|30012|29977.5|5
1590600000000|2020-05-27 17:20:00|30009.9|29974.9|30007.5|29972.5|30012.5|29977.5|30003|29968|6
1590600600000|2020-05-27 17:30:00|30010|29975|30010.5|29975.5|30015|29980|30010|29975|6
1590600900000|2020-05-27 17:35:00|30010|29975|30005|29970|30010.5|29975.5|30005|29970|4
1590601200000|2020-05-27 17:40:00|30005.5|29970.5|30005.5|29970.5|30005.5|29970.5|30005.5|29970.5|1
1590601500000|2020-05-27 17:45:00|30009.9|29974.9|30010.5|29975.5|30010.5|29979.4|29999.4|29973.9|7
1590601800000|2020-05-27 17:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1590602700000|2020-05-27 18:05:00|30009|29989|30015|29995|30015.5|29995.5|30008|29988|4
1590603000000|2020-05-27 18:10:00|30013|29993|30013|29993|30022|29995|30009|29987|9
1590603300000|2020-05-27 18:15:00|30008.2|29988.2|30005.9|29985.9|30008.2|29988.2|30005.9|29985.9|3
1590603600000|2020-05-27 18:20:00|30006.5|29986.5|30013.5|29993.5|30013.5|29993.5|30006.5|29986.5|3
1590603900000|2020-05-27 18:25:00|30014|29994|30016.5|29996.5|30017.5|29997.5|30014|29994|5
1590604200000|2020-05-27 18:30:00|30018|29998|30016|29996|30020|30000|30016|29996|8
1590604800000|2020-05-27 18:40:00|30015|29995|30020|29985|30020|29995|30015|29985|2
1590605100000|2020-05-27 18:45:00|30027.4|29992.4|30020|30000|30028|30000|30020|29991.2|4
1590605700000|2020-05-27 18:55:00|30017.4|29997.4|30020.5|30000.5|30027.5|30000.5|30017.4|29991.5|5
1590606000000|2020-05-27 19:00:00|30020|30000|30020|30000|30020|30000|30018|29998|3
1590606900000|2020-05-27 19:15:00|30015.5|29995.5|30023|30003|30034.1|30003|30015.5|29995.5|8
1590607200000|2020-05-27 19:20:00|30019.5|29999.5|30015.5|29995.5|30019.5|29999.5|30015.5|29995.5|3
1590607500000|2020-05-27 19:25:00|30015|29995|30023|30003|30032|30003|30015|29995|4
1590607800000|2020-05-27 19:30:00|30017|29997|30024|30004|30024|30004|30016|29996|14
1590608100000|2020-05-27 19:35:00|30023|30003|30020.5|30000.5|30023|30003|30020.5|30000.5|4
1590608400000|2020-05-27 19:40:00|30021.5|30001.5|30023|30003|30023|30003|30021|30001|8
1590608700000|2020-05-27 19:45:00|30018|29998|30023|30003|30023|30003|30018|29998|4
1590609000000|2020-05-27 19:50:00|30018|29998|30020|30000|30021.5|30001.5|30018|29998|8
1590633000000|2020-05-28 02:30:00|29995.5|29975.5|29998.8|29978.8|29998.8|29978.8|29995.5|29975.5|7
1590633300000|2020-05-28 02:35:00|30000.8|29980.8|30010|29990|30010|29990|30000|29980|31
1590633600000|2020-05-28 02:40:00|30010.5|29990.5|30011|29991|30012|29992|30010|29990|10
1590633900000|2020-05-28 02:45:00|30010.5|29990.5|30000.5|29980.5|30010.5|29990.5|29999.5|29979.5|27
1590634200000|2020-05-28 02:50:00|30001|29981|30004.3|29984.3|30004.3|29984.3|30001|29981|14
1590634500000|2020-05-28 02:55:00|30003.8|29983.8|29997.3|29977.3|30004.3|29984.3|29996.8|29976.8|14
1590634800000|2020-05-28 03:00:00|29996.8|29976.8|30000.5|29980.5|30001|29981|29996.8|29976.8|11
1590635100000|2020-05-28 03:05:00|30000|29980|29998.5|29978.5|30000|29980|29994|29974|25
1590635400000|2020-05-28 03:10:00|30001.5|29981.5|30002|29982|30002.5|29982.5|30001.5|29981.5|8
1590635700000|2020-05-28 03:15:00|30001|29981|30004.3|29984.3|30004.3|29984.3|29999.2|29979.2|21
1590636000000|2020-05-28 03:20:00|30003.3|29983.3|30004.3|29984.3|30004.3|29984.3|30001.1|29981.1|6
1590636300000|2020-05-28 03:25:00|30005.3|29985.3|30005.6|29985.6|30009|29989|30005.3|29985.3|6
1590636600000|2020-05-28 03:30:00|30013.5|29993.5|30017.5|29997.5|30019|29999|30013.5|29993.5|19
1590637200000|2020-05-28 03:40:00|30018|29998|30019.8|29999.8|30021.9|30001.9|30010.6|29990.6|28
1590637500000|2020-05-28 03:45:00|30019.3|29999.3|30027|30007|30028|30008|30015.8|29995.8|41
1590637800000|2020-05-28 03:50:00|30027.5|30007.5|30020.7|30000.7|30037|30007.5|30020.7|29997.8|13
1590638100000|2020-05-28 03:55:00|30020.8|30000.8|30028|30008|30028.6|30008.6|30020.7|30000.7|18
1590638400000|2020-05-28 04:00:00|30029.5|30009.5|30032|30012|30035.6|30015.6|30029.5|30009.5|13
1590638700000|2020-05-28 04:05:00|30031.5|30011.5|30031.8|30011.8|30032.5|30012.5|30031.5|30011.5|4
1590639000000|2020-05-28 04:10:00|30031.5|30011.5|30033.5|30013.5|30033.5|30013.5|30029.4|30009.4|7
1590639600000|2020-05-28 04:20:00|30035|30015|30045.3|30025.3|30045.8|30025.8|30035|30015|31
1590639900000|2020-05-28 04:25:00|30045.8|30025.8|30048.9|30028.9|30053.1|30033.1|30045.8|30025.8|10
1590640200000|2020-05-28 04:30:00|30049.4|30029.4|30042|30022|30049.4|30029.4|30042|30022|6
1590640500000|2020-05-28 04:35:00|30041.5|30021.5|30036.5|30016.5|30041.5|30021.5|30033.5|30013.5|16
1590640800000|2020-05-28 04:40:00|30036|30016|30037.5|30017.5|30037.5|30017.5|30036|30016|2
1590641100000|2020-05-28 04:45:00|30037|30017|30035.5|30015.5|30037|30017|30035.5|30015.5|3
1590641400000|2020-05-28 04:50:00|30035.4|30015.4|30032|30012|30035.4|30015.4|30024.8|30004.8|18
1590641700000|2020-05-28 04:55:00|30032.5|30012.5|30040.3|30020.3|30044.5|30024.5|30032.5|30012.5|21
1590642300000|2020-05-28 05:05:00|30039.3|30019.3|30034.8|30014.8|30039.3|30019.3|30033.5|30013.5|17
1590642600000|2020-05-28 05:10:00|30035.3|30015.3|30028|30008|30037|30017|30027|30007|10
1590642900000|2020-05-28 05:15:00|30028.5|30008.5|30029.1|30009.1|30032.5|30012.5|30028|30008|10
1590643200000|2020-05-28 05:20:00|30028.6|30008.6|30023.8|30003.8|30028.6|30008.6|30023.8|30003.8|16
1590643500000|2020-05-28 05:25:00|30024.8|30004.8|30024.3|30004.3|30024.8|30004.8|30024.3|30004.3|2
1590643800000|2020-05-28 05:30:00|30025.3|30005.3|30023|30003|30026.2|30006.2|30020.1|30000.1|25
1590644100000|2020-05-28 05:35:00|30022.5|30002.5|30021.5|30001.5|30027|30007|30019.8|29999.8|20
1590644400000|2020-05-28 05:40:00|30022|30002|30022|30002|30022|30002|30021.5|30001.5|3
1590644700000|2020-05-28 05:45:00|30021.5|30001.5|30022.5|30002.5|30027.3|30007.3|30021.5|30001.5|12
1590645000000|2020-05-28 05:50:00|30023.5|30003.5|30029.8|30009.8|30030.5|30010.5|30023.5|30003.5|11
1590645300000|2020-05-28 05:55:00|30029.3|30009.3|30028|30008|30030.3|30010.3|30027|30007|13
1590645600000|2020-05-28 06:00:00|30027.5|30007.5|30018.5|29998.5|30027.5|30007.5|30015.6|29995.6|20
1590645900000|2020-05-28 06:05:00|30018|29998|29995.5|29975.5|30018|29998|29995.5|29975.5|38
1590646200000|2020-05-28 06:10:00|29995|29975|29992.3|29972.3|29997.5|29977.5|29992.3|29972.3|21
1590646500000|2020-05-28 06:15:00|29992.5|29972.5|29991.5|29971.5|29992.5|29972.5|29991.5|29971.5|3
1590646800000|2020-05-28 06:20:00|29991.3|29971.3|29983.5|29963.5|29996.5|29976.5|29983.5|29963.5|42
1590647100000|2020-05-28 06:25:00|29984|29964|29987|29967|29988.8|29968.8|29984|29964|17
1590647400000|2020-05-28 06:30:00|29986.5|29966.5|29987|29967|29987|29967|29982.2|29962.2|17
1590647700000|2020-05-28 06:35:00|29988|29968|29994.5|29974.5|29996.5|29976.5|29988|29968|21
1590648000000|2020-05-28 06:40:00|29995|29975|30007.5|29987.5|30007.5|29987.5|29995|29975|27
1590648300000|2020-05-28 06:45:00|30009.3|29989.3|30010|29990|30014.3|29994.3|30005.5|29985.5|27
1590648600000|2020-05-28 06:50:00|30010.5|29990.5|30006.5|29986.5|30010.8|29990.8|30006.3|29986.3|17
1590648900000|2020-05-28 06:55:00|30008|29988|30001.4|29981.4|30008|29988|29998.8|29978.8|28
1590649200000|2020-05-28 07:00:00|30002.4|29982.4|29995.3|29975.3|30002.5|29982.5|29994.3|29974.3|16
1590649500000|2020-05-28 07:05:00|29995.8|29975.8|29993.5|29973.5|30002|29982|29987.7|29967.7|15
1590649800000|2020-05-28 07:10:00|29998.8|29978.8|29992.5|29972.5|29998.8|29978.8|29989|29969|10
1590650100000|2020-05-28 07:15:00|29990|29970|29990.3|29970.3|29995.3|29975.3|29983.3|29963.3|27
1590650400000|2020-05-28 07:20:00|29990.8|29970.8|29992.3|29972.3|30002.5|29982.5|29990.3|29970.3|23
1590650700000|2020-05-28 07:25:00|29991.3|29971.3|29989.3|29969.3|29991.3|29971.3|29986.5|29966.5|7
1590651000000|2020-05-28 07:30:00|29991.3|29971.3|29997.5|29962.5|29997.5|29971.3|29984.5|29962.5|17
1590651300000|2020-05-28 07:35:00|29993.3|29958.3|29982.5|29947.5|29997.5|29965.3|29975.3|29947.5|28
1590651900000|2020-05-28 07:45:00|29973.9|29953.9|29987.5|29952.5|29992.5|29957.5|29963.3|29928.3|44
1590652200000|2020-05-28 07:50:00|29981.8|29961.8|29983.3|29963.3|29984.7|29964.7|29977.5|29957.5|17
1590652500000|2020-05-28 07:55:00|29981.3|29961.3|29985|29950|29985|29961.3|29981.3|29950|2
1590652800000|2020-05-28 08:00:00|29985.4|29950.4|29975|29955|29985.4|29955|29972.5|29945.4|14
1590653100000|2020-05-28 08:05:00|29975.3|29955.3|29975|29955|29975.3|29955.3|29975|29955|2
1590653400000|2020-05-28 08:10:00|29975.3|29955.3|29987.4|29952.4|29988.7|29955.8|29975.3|29952.4|4
1590653700000|2020-05-28 08:15:00|29978.1|29958.1|29975|29955|29985|29958.1|29972.5|29950|14
1590654000000|2020-05-28 08:20:00|29976.8|29956.8|29989.5|29954.5|29989.5|29956.8|29976.8|29951.3|10
1590654300000|2020-05-28 08:25:00|29992.2|29972.2|29995.3|29960.3|30007|29975.2|29992.2|29959.3|16
1590654600000|2020-05-28 08:30:00|29993.8|29958.8|29998|29978|30000|29978|29993.8|29958.8|17
1590654900000|2020-05-28 08:35:00|29995.5|29960.5|29995|29960|29997.5|29962.5|29992.5|29957.5|15
1590656100000|2020-05-28 08:55:00|29989.5|29969.5|29987.5|29967.5|29990.5|29970.5|29985|29965|8
1590656400000|2020-05-28 09:00:00|29985.5|29965.5|29985|29965|29985.5|29965.5|29985|29965|6
1590656700000|2020-05-28 09:05:00|29988|29968|29992.5|29972.5|29993.1|29973.1|29988|29968|8
1590657000000|2020-05-28 09:10:00|29995.5|29975.5|29985.5|29965.5|29995.5|29975.5|29985|29965|15
1590657300000|2020-05-28 09:15:00|29983.3|29963.3|29983|29963|29985|29965|29982.8|29962.8|7
1590657600000|2020-05-28 09:20:00|29985|29965|29984.8|29949.8|29985|29965|29979.8|29947.5|8
1590657900000|2020-05-28 09:25:00|29985.3|29950.3|29982.5|29947.5|29985.3|29950.3|29982|29947|4
1590658200000|2020-05-28 09:30:00|29980.5|29945.5|29980|29945|29982.5|29947.5|29980|29945|8
1590658500000|2020-05-28 09:35:00|29980.5|29945.5|29980.5|29960.5|29980.5|29960.5|29976.7|29945|4
1590658800000|2020-05-28 09:40:00|29980|29960|29982.5|29962.5|29982.5|29962.5|29980|29960|8
1590659100000|2020-05-28 09:45:00|29983.1|29963.1|29982.5|29962.5|29983.1|29963.1|29982.5|29962.5|2
1590659400000|2020-05-28 09:50:00|29980.5|29960.5|29982.5|29962.5|29985.5|29965.5|29980.5|29960.5|4
1590659700000|2020-05-28 09:55:00|29980.5|29960.5|29980|29960|29985|29965|29980|29960|4
1590660000000|2020-05-28 10:00:00|29984.3|29949.3|29985.3|29950.3|29985.3|29950.3|29984.3|29949.3|3
1590660900000|2020-05-28 10:15:00|29990.5|29955.5|29990|29955|29990.5|29955.5|29990|29955|4
1590661200000|2020-05-28 10:20:00|29980|29960|29980|29960|29980|29960|29980|29960|1
1590661500000|2020-05-28 10:25:00|29980.5|29960.5|29982.5|29962.5|29983|29963|29980.5|29960.5|3
1590661800000|2020-05-28 10:30:00|29983|29963|29980|29960|29983|29963|29980|29960|3
1590663900000|2020-05-28 11:05:00|29975|29955|29975|29955|29975|29955|29975|29955|1
1590664200000|2020-05-28 11:10:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|1
1590664800000|2020-05-28 11:20:00|29976|29956|29985.5|29950.5|29985.5|29956|29976|29947.5|4
1590665100000|2020-05-28 11:25:00|29985|29950|29977.5|29942.5|29985.5|29956.5|29967.5|29942.4|15
1590665700000|2020-05-28 11:35:00|29976.2|29941.2|29965.5|29945.5|29976.2|29946|29965|29940.2|6
1590666000000|2020-05-28 11:40:00|29965.1|29945.1|29952.5|29932.5|29965.1|29945.1|29952.5|29925|12
1590666300000|2020-05-28 11:45:00|29953.3|29933.3|29967.5|29932.5|29967.5|29939|29953.3|29932|9
1590666600000|2020-05-28 11:50:00|29968.5|29933.5|29968.5|29933.5|29968.5|29933.5|29968.5|29933.5|1
1590667800000|2020-05-28 12:10:00|29963.3|29943.3|29962.5|29942.5|29965.5|29945.5|29962.5|29942.5|8
1590668700000|2020-05-28 12:25:00|29961.5|29941.5|29962.5|29942.5|29962.5|29942.5|29961.5|29941.5|4
1590669000000|2020-05-28 12:30:00|29962|29942|29967.2|29947.2|29971.2|29951.2|29959.7|29939.7|21
1590669300000|2020-05-28 12:35:00|29965.8|29945.8|29977.2|29942.2|29977.2|29945.8|29965.8|29939.4|3
1590670200000|2020-05-28 12:50:00|29974.4|29939.4|29966.9|29946.9|29977.2|29949.7|29962.8|29939.4|9
1590670500000|2020-05-28 12:55:00|29957.5|29937.5|29972.2|29937.2|29975.7|29944.8|29957.5|29937.2|5
1590670800000|2020-05-28 13:00:00|29971.8|29936.8|29972.2|29937.2|29972.2|29937.2|29971.8|29936.8|2
1590671100000|2020-05-28 13:05:00|29967.2|29932.2|29963.5|29928.5|29967.2|29932.2|29963.5|29928.5|3
1590671400000|2020-05-28 13:10:00|29964|29929|29965.1|29930.1|29966.5|29931.5|29959.9|29917.5|12
1590671700000|2020-05-28 13:15:00|29958|29938|29958|29938|29960.4|29940.4|29958|29938|4
1590672300000|2020-05-28 13:25:00|29955.5|29935.5|29958|29938|29958|29938|29955.5|29935.5|4
1590672600000|2020-05-28 13:30:00|29968|29948|29965|29945|29968|29948|29965|29945|3
1590672900000|2020-05-28 13:35:00|29967.5|29947.5|29965|29945|29967.5|29947.5|29965|29945|2
1590673200000|2020-05-28 13:40:00|29967.5|29947.5|29965|29945|29967.5|29947.5|29965|29945|2
1590673500000|2020-05-28 13:45:00|29965.5|29945.5|29970|29950|29970|29950|29965.5|29945.5|4
1590673800000|2020-05-28 13:50:00|29973.8|29953.8|29970|29950|29976|29956|29970|29950|7
1590674100000|2020-05-28 13:55:00|29967.5|29947.5|29965.5|29945.5|29967.5|29947.5|29965.5|29945.5|2
1590674400000|2020-05-28 14:00:00|29965|29945|29962.5|29942.5|29975.3|29950|29962.5|29940|7
1590674700000|2020-05-28 14:05:00|29960.5|29940.5|29960|29940|29960.5|29940.5|29960|29940|2
1590675000000|2020-05-28 14:10:00|29957.3|29937.3|29955|29935|29957.3|29937.3|29955|29935|2
1590675300000|2020-05-28 14:15:00|29959.7|29939.7|29950|29930|29959.8|29939.8|29949.3|29929.3|30
1590675600000|2020-05-28 14:20:00|29946.8|29926.8|29942.5|29922.5|29947.5|29927.5|29942.5|29922.5|12
1590675900000|2020-05-28 14:25:00|29941|29921|29926.6|29906.6|29941|29921|29925.4|29895.3|11
1590676200000|2020-05-28 14:30:00|29927.6|29907.6|29955|29935|29955.2|29935.2|29927.6|29907.6|35
1590676500000|2020-05-28 14:35:00|29951.8|29931.8|29945|29925|29951.8|29931.8|29942.6|29922.6|7
1590676800000|2020-05-28 14:40:00|29942.5|29922.5|29940|29920|29942.5|29922.5|29936.8|29916.8|5
1590677100000|2020-05-28 14:45:00|29941.3|29921.3|29942.5|29922.5|29947.5|29927.5|29941.3|29921.3|10
1590677400000|2020-05-28 14:50:00|29944.8|29924.8|29944.8|29924.8|29944.8|29924.8|29944.8|29924.8|1
1590677700000|2020-05-28 14:55:00|29942.5|29922.5|29940|29920|29942.5|29922.5|29935.8|29915.8|7
1590678000000|2020-05-28 15:00:00|29940.3|29920.3|29944.8|29924.8|29944.8|29924.8|29940.3|29920.3|3
1590678300000|2020-05-28 15:05:00|29942.5|29922.5|29942.3|29922.3|29942.8|29922.8|29939.8|29919.8|9
1590678600000|2020-05-28 15:10:00|29940|29920|29942.5|29922.5|29942.5|29922.5|29940|29920|2
1590678900000|2020-05-28 15:15:00|29941|29921|29938|29918|29941|29921|29937.5|29917.5|10
1590679200000|2020-05-28 15:20:00|29937.9|29917.9|29941.2|29921.2|29941.2|29921.2|29937.9|29917.9|3
1590679500000|2020-05-28 15:25:00|29940.7|29920.7|29937.5|29917.5|29940.7|29920.7|29937.5|29917.5|3
1590679800000|2020-05-28 15:30:00|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|29937.9|29917.9|1
1590680100000|2020-05-28 15:35:00|29940.5|29920.5|29940.7|29920.7|29941.2|29921.2|29940.5|29920.5|3
1590680400000|2020-05-28 15:40:00|29943|29923|29935.7|29915.7|29944.4|29924.4|29935.7|29915.7|13
1590680700000|2020-05-28 15:45:00|29932.2|29912.2|29934.9|29899.9|29934.9|29912.2|29920.6|29898.9|10
1590681000000|2020-05-28 15:50:00|29935.4|29900.4|29935.9|29900.9|29935.9|29900.9|29935.4|29900.4|2
1590681600000|2020-05-28 16:00:00|29935.4|29900.4|29927.6|29892.6|29935.4|29902.7|29916.2|29892.6|13
1590681900000|2020-05-28 16:05:00|29929.4|29894.4|29927.5|29892.5|29929.4|29894.4|29927.5|29892.5|2
1590682200000|2020-05-28 16:10:00|29929|29894|29928.4|29908.4|29933|29908.4|29926.4|29894|5
1590682500000|2020-05-28 16:15:00|29931.2|29911.2|29930.7|29910.7|29931.2|29911.2|29930.7|29910.7|2
1590682800000|2020-05-28 16:20:00|29930.2|29910.2|29927.9|29907.9|29930.2|29910.2|29927.9|29907.9|2
1590683100000|2020-05-28 16:25:00|29926.2|29906.2|29925.7|29905.7|29926.2|29906.2|29925.7|29905.7|2
1590683400000|2020-05-28 16:30:00|29925.3|29905.3|29925.4|29905.4|29925.4|29905.4|29925.3|29905.3|2
1590683700000|2020-05-28 16:35:00|29924.8|29904.8|29923.9|29903.9|29925.4|29905.4|29923.9|29903.9|4
1590684000000|2020-05-28 16:40:00|29920.7|29900.7|29917.7|29897.7|29920.7|29900.7|29915.9|29895.9|4
1590684900000|2020-05-28 16:55:00|29920.9|29900.9|29928|29893|29928|29900.9|29917.5|29893|6
1590685200000|2020-05-28 17:00:00|29927.5|29892.5|29922.7|29902.7|29928.2|29902.7|29922.7|29892.5|3
1590685500000|2020-05-28 17:05:00|29921.4|29901.4|29920.4|29900.4|29921.4|29901.4|29920.4|29900.4|6
1590685800000|2020-05-28 17:10:00|29919.5|29899.5|29920|29900|29920|29900|29917.1|29897.1|7
1590686400000|2020-05-28 17:20:00|29922.5|29902.5|29935|29900|29937.5|29902.8|29922.5|29898.2|7
1590686700000|2020-05-28 17:25:00|29935.3|29900.3|29935.3|29900.3|29935.3|29900.3|29935.3|29900.3|1
1590687000000|2020-05-28 17:30:00|29930|29910|29925|29905|29930|29910|29922.6|29902.6|4
1590687600000|2020-05-28 17:40:00|29930|29910|29925|29905|29930|29910|29922.6|29902.6|4
1590687900000|2020-05-28 17:45:00|29927.8|29907.8|29930|29910|29930|29910|29927.8|29907.8|2
1590689100000|2020-05-28 18:05:00|29927.8|29907.8|29930|29910|29930|29910|29927.5|29907.5|3
1590690000000|2020-05-28 18:20:00|29932.3|29912.3|29931.2|29911.2|29932.5|29912.5|29927.9|29907.9|5
1590690300000|2020-05-28 18:25:00|29932.5|29912.5|29936.3|29916.3|29936.3|29916.3|29932.5|29912.5|4
1590690600000|2020-05-28 18:30:00|29935|29915|29935|29915|29935|29915|29935|29915|1
1590690900000|2020-05-28 18:35:00|29932.8|29912.8|29932.5|29912.5|29932.8|29912.8|29932.5|29912.5|2
1590691200000|2020-05-28 18:40:00|29933.8|29913.8|29933.8|29913.8|29933.8|29913.8|29933.8|29913.8|1
1590691500000|2020-05-28 18:45:00|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|29932.5|29912.5|1
1590692100000|2020-05-28 18:55:00|29933.8|29913.8|29928.8|29908.8|29933.8|29913.8|29927.6|29907.6|5
1590692400000|2020-05-28 19:00:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29923|29903|6
1590692700000|2020-05-28 19:05:00|29925|29905|29942.5|29907.5|29945|29910|29925|29905|7
1590693000000|2020-05-28 19:10:00|29930|29910|29930|29910|29930.5|29910.5|29930|29910|3
1590693300000|2020-05-28 19:15:00|29930.5|29910.5|29940|29920|29940.5|29920.5|29930.5|29910.5|7
1590693600000|2020-05-28 19:20:00|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|29940.5|29920.5|1
1590693900000|2020-05-28 19:25:00|29942|29922|29948.5|29928.5|29948.5|29928.5|29942|29922|5
1590694200000|2020-05-28 19:30:00|29952|29932|29971|29933|29971|29933|29952|29924|25
1590694500000|2020-05-28 19:35:00|29966|29924|29967|29924|29967|29924|29966|29924|2
1590694800000|2020-05-28 19:40:00|29966.9|29931.9|29966.9|29931.9|29973.1|29938.1|29966.9|29931.9|3
1590695100000|2020-05-28 19:45:00|29972.6|29937.6|29971.6|29936.6|29972.6|29937.6|29971.6|29936.6|3
1590695400000|2020-05-28 19:50:00|29971.9|29936.9|29977.5|29942.5|29977.5|29942.5|29971.9|29936.9|2
1590695700000|2020-05-28 19:55:00|29975.5|29940.5|29967.5|29932.5|29978|29957.3|29957|29932.5|19
1590719400000|2020-05-29 02:30:00|29955.5|29935.5|29956|29936|29956|29936|29949.5|29929.5|41
1590719700000|2020-05-29 02:35:00|29954.5|29934.5|29941.8|29921.8|29954.5|29934.5|29940.5|29920.5|26
1590720000000|2020-05-29 02:40:00|29942.5|29922.5|29939.5|29919.5|29942.5|29922.5|29937.5|29917.5|34
1590720300000|2020-05-29 02:45:00|29941.5|29921.5|29928|29908|29941.5|29921.5|29928|29908|29
1590720600000|2020-05-29 02:50:00|29929|29909|29927|29907|29931.5|29911.5|29924.6|29904.6|33
1590720900000|2020-05-29 02:55:00|29929.5|29909.5|29916|29896|29929.5|29909.5|29915.5|29895.5|34
1590721200000|2020-05-29 03:00:00|29915.5|29895.5|29927.5|29907.5|29927.5|29907.5|29915.5|29895.5|25
1590721500000|2020-05-29 03:05:00|29928.5|29908.5|29932.5|29912.5|29933.8|29913.8|29928.5|29908.5|16
1590721800000|2020-05-29 03:10:00|29930.9|29910.9|29925.6|29905.6|29930.9|29910.9|29925.1|29905.1|6
1590722100000|2020-05-29 03:15:00|29925.1|29905.1|29929.3|29909.3|29929.3|29909.3|29925.1|29905.1|22
1590722400000|2020-05-29 03:20:00|29930.3|29910.3|29929.1|29909.1|29932.5|29912.5|29928.6|29908.6|10
1590722700000|2020-05-29 03:25:00|29928.6|29908.6|29929.6|29909.6|29929.6|29909.6|29928|29908|8
1590723000000|2020-05-29 03:30:00|29929.4|29909.4|29928.8|29908.8|29929.4|29909.4|29927.8|29907.8|8
1590723300000|2020-05-29 03:35:00|29929.3|29909.3|29932|29912|29932|29912|29927.3|29907.3|20
1590723600000|2020-05-29 03:40:00|29931.5|29911.5|29933.8|29913.8|29934|29914|29931.5|29911.5|9
1590723900000|2020-05-29 03:45:00|29934.8|29914.8|29939.5|29919.5|29942|29922|29932.5|29912.5|12
1590724200000|2020-05-29 03:50:00|29939|29919|29941|29921|29942|29922|29939|29919|15
1590724500000|2020-05-29 03:55:00|29941.5|29921.5|29942.5|29922.5|29942.8|29922.8|29939.5|29919.5|20
1590724800000|2020-05-29 04:00:00|29941|29921|29941.5|29921.5|29941.5|29921.5|29940.5|29920.5|6
1590725100000|2020-05-29 04:05:00|29941|29921|29941|29921|29941|29921|29940.5|29920.5|3
1590725400000|2020-05-29 04:10:00|29940.5|29920.5|29940|29920|29940.5|29920.5|29940|29920|2
1590725700000|2020-05-29 04:15:00|29938.6|29918.6|29938.5|29918.5|29940|29920|29938|29918|10
1590726000000|2020-05-29 04:20:00|29939.5|29919.5|29938.5|29918.5|29939.5|29919.5|29938.5|29918.5|4
1590726600000|2020-05-29 04:30:00|29939.5|29919.5|29940|29920|29942.5|29922.5|29939.5|29919.5|10
1590726900000|2020-05-29 04:35:00|29940.5|29920.5|29938.5|29918.5|29941|29921|29938.1|29918.1|5
1590727200000|2020-05-29 04:40:00|29938|29918|29939|29919|29942.5|29922.5|29938|29918|11
1590727500000|2020-05-29 04:45:00|29937.5|29917.5|29937.5|29917.5|29938|29918|29937.5|29917.5|4
1590727800000|2020-05-29 04:50:00|29937.3|29917.3|29936.5|29916.5|29937.3|29917.3|29935.8|29915.8|6
1590728100000|2020-05-29 04:55:00|29936.3|29916.3|29935.8|29915.8|29936.3|29916.3|29934.3|29914.3|6
1590728400000|2020-05-29 05:00:00|29935|29915|29934|29914|29936|29916|29931|29911|21
1590728700000|2020-05-29 05:05:00|29932.8|29912.8|29932.8|29912.8|29932.8|29912.8|29932.8|29912.8|1
1590729000000|2020-05-29 05:10:00|29933|29913|29934|29914|29934.5|29914.5|29932.5|29912.5|6
1590729300000|2020-05-29 05:15:00|29933.5|29913.5|29933.5|29913.5|29933.5|29913.5|29930.6|29910.6|12
1590729600000|2020-05-29 05:20:00|29931.5|29911.5|29932.5|29912.5|29932.5|29912.5|29931.5|29911.5|4
1590729900000|2020-05-29 05:25:00|29932|29912|29930|29910|29933.5|29913.5|29930|29910|15
1590730200000|2020-05-29 05:30:00|29930.5|29910.5|29928.5|29908.5|29932.2|29912.2|29927.5|29907.5|21
1590730500000|2020-05-29 05:35:00|29928|29908|29930.5|29910.5|29931.5|29911.5|29925.5|29905.5|31
1590730800000|2020-05-29 05:40:00|29929.5|29909.5|29916.5|29896.5|29929.5|29909.5|29916.5|29896.5|20
1590731100000|2020-05-29 05:45:00|29916|29896|29927|29892|29927|29903|29905.4|29885.4|31
1590731400000|2020-05-29 05:50:00|29927.5|29892.5|29922.8|29902.8|29928|29902.8|29922.5|29892.5|4
1590731700000|2020-05-29 05:55:00|29923.3|29903.3|29929.5|29909.5|29929.5|29909.5|29923.3|29903.3|12
1590732000000|2020-05-29 06:00:00|29929|29909|29920|29900|29929|29909|29920|29900|19
1590732300000|2020-05-29 06:05:00|29917.8|29897.8|29914.1|29894.1|29920.5|29900.5|29914|29894|25
1590732600000|2020-05-29 06:10:00|29916|29896|29925.5|29905.5|29925.5|29905.5|29913|29893|26
1590732900000|2020-05-29 06:15:00|29924.8|29904.8|29929.5|29909.5|29930.1|29910.1|29924.3|29904.3|37
1590733200000|2020-05-29 06:20:00|29930.3|29910.3|29942|29922|29942|29922|29927.8|29907.8|27
1590733500000|2020-05-29 06:25:00|29942.5|29922.5|29943|29923|29948.5|29928.5|29940|29920|23
1590733800000|2020-05-29 06:30:00|29943.3|29923.3|29956|29936|29956.5|29936.5|29943.3|29923.3|36
1590734100000|2020-05-29 06:35:00|29961.2|29941.2|29979.3|29959.3|29981.3|29959.8|29961.2|29941.2|21
1590734400000|2020-05-29 06:40:00|29979.8|29959.8|29965.5|29945.5|29979.8|29959.8|29964.3|29937.5|32
1590734700000|2020-05-29 06:45:00|29965|29945|29969.3|29949.3|29973.5|29953.5|29964.8|29944.8|34
1590735000000|2020-05-29 06:50:00|29969.5|29949.5|29973.8|29953.8|29982.2|29962.2|29969.3|29949.3|26
1590735300000|2020-05-29 06:55:00|29974|29954|29967|29947|29974|29954|29965|29945|31
1590735600000|2020-05-29 07:00:00|29966.1|29946.1|29957.8|29937.8|29966.5|29946.5|29956.5|29936.5|33
1590735900000|2020-05-29 07:05:00|29958.3|29938.3|29972.5|29952.5|29973.3|29953.3|29957.8|29937.8|34
1590736200000|2020-05-29 07:10:00|29972|29952|29972|29952|29972.7|29952.7|29968.5|29948.5|17
1590736500000|2020-05-29 07:15:00|29972.7|29952.7|29972.8|29952.8|29972.8|29952.8|29972|29952|3
1590736800000|2020-05-29 07:20:00|29974.2|29954.2|29971.5|29951.5|29974.2|29954.2|29969.5|29949.5|10
1590737100000|2020-05-29 07:25:00|29968.5|29948.5|29974.5|29954.5|29976.8|29956.8|29968|29948|12
1590737400000|2020-05-29 07:30:00|29975.5|29955.5|29970.1|29950.1|29978.3|29958.3|29970.1|29950.1|19
1590737700000|2020-05-29 07:35:00|29967.2|29947.2|29980|29945|29980|29955|29967.2|29945|10
1590738000000|2020-05-29 07:40:00|29981.5|29946.5|29985|29950|29992.5|29961.3|29981|29946|19
1590738300000|2020-05-29 07:45:00|29980|29945|29977.5|29942.5|29982.5|29952.5|29967.5|29941.3|17
1590738600000|2020-05-29 07:50:00|29972.3|29952.3|29970|29950|29972.5|29952.5|29967.5|29947.5|11
1590738900000|2020-05-29 07:55:00|29966.8|29946.8|29965|29945|29975|29946.8|29961.8|29937.5|10
1590739200000|2020-05-29 08:00:00|29965.3|29945.3|29972.5|29937.5|29972.5|29947.5|29962.5|29937.3|15
1590739500000|2020-05-29 08:05:00|29973.3|29938.3|29967.5|29947.5|29975.3|29948.9|29967.5|29938.3|4
1590739800000|2020-05-29 08:10:00|29968|29948|29967.6|29947.6|29970|29950|29967.6|29947.6|4
1590740100000|2020-05-29 08:15:00|29968.9|29948.9|29975|29940|29977.5|29952.3|29967.5|29940|6
1590740400000|2020-05-29 08:20:00|29976|29941|29977.5|29942.5|29977.5|29942.5|29976|29941|2
1590740700000|2020-05-29 08:25:00|29977.3|29942.3|29967.5|29947.5|29977.3|29947.5|29967.5|29942.3|2
1590741000000|2020-05-29 08:30:00|29967|29947|29967.5|29932.5|29968|29947|29964.8|29930.3|12
1590741300000|2020-05-29 08:35:00|29967.3|29932.3|29960.8|29940.8|29969|29940.8|29957.5|29927.3|10
1590741600000|2020-05-29 08:40:00|29967.5|29932.5|29967.5|29932.5|29967.8|29932.8|29967.5|29932.5|3
1590741900000|2020-05-29 08:45:00|29969.3|29934.3|29975.5|29940.5|29975.5|29946|29966|29934.3|3
1590742200000|2020-05-29 08:50:00|29976.5|29941.5|29972.5|29952.5|29977.8|29952.5|29971.1|29941.5|9
1590742500000|2020-05-29 08:55:00|29973.5|29953.5|29987.5|29952.5|29987.5|29953.5|29973.5|29947.5|6
1590742800000|2020-05-29 09:00:00|29985|29950|29977.5|29942.5|29985|29951.1|29971.1|29942.5|4
1590743100000|2020-05-29 09:05:00|29974.5|29939.5|29963|29928|29979.7|29951.1|29963|29928|32
1590743400000|2020-05-29 09:10:00|29958.3|29938.3|29965|29945|29981.7|29953.2|29955|29935|11
1590744000000|2020-05-29 09:20:00|29974|29939|29975.8|29940.8|29975.8|29940.8|29974|29939|5
1590744300000|2020-05-29 09:25:00|29975.3|29940.3|29975.3|29940.3|29975.3|29940.3|29975.3|29940.3|1
1590744900000|2020-05-29 09:35:00|29975.5|29940.5|29977.5|29942.5|29978.5|29943.5|29975.5|29940.5|5
1590745200000|2020-05-29 09:40:00|29978|29943|29972.3|29952.3|29979|29953.8|29971.5|29943|9
1590745500000|2020-05-29 09:45:00|29974.5|29954.5|29980|29960|29987|29960.5|29974.5|29948|11
1590745800000|2020-05-29 09:50:00|29978|29958|29974.5|29954.5|29978|29958|29972.3|29952.3|7
1590746100000|2020-05-29 09:55:00|29976|29956|29961|29941|29976|29956|29961|29941|15
1590746400000|2020-05-29 10:00:00|29958.5|29938.5|29957.5|29922.5|29960.7|29940.7|29953.3|29918.3|26
1590746700000|2020-05-29 10:05:00|29958|29923|29954.3|29919.3|29958|29923|29954.3|29919.3|4
1590747000000|2020-05-29 10:10:00|29955.5|29920.5|29955.5|29920.5|29955.5|29920.5|29955|29920|5
1590747300000|2020-05-29 10:15:00|29956|29921|29960.3|29925.3|29960.8|29925.8|29956|29921|6
1590747600000|2020-05-29 10:20:00|29959.8|29924.8|29958.7|29923.7|29959.8|29924.8|29957.8|29922.8|5
1590747900000|2020-05-29 10:25:00|29957.4|29922.4|29956.4|29921.4|29957.4|29922.4|29956.4|29921.4|3
1590748200000|2020-05-29 10:30:00|29957.5|29922.5|29962.5|29927.5|29966.3|29933.9|29953.4|29922.5|11
1590748500000|2020-05-29 10:35:00|29962.8|29927.8|29962.8|29927.8|29962.8|29927.8|29962.8|29927.8|1
1590749400000|2020-05-29 10:50:00|29963.8|29928.8|29959|29939|29963.8|29939.5|29957.5|29928.8|7
1590749700000|2020-05-29 10:55:00|29959.5|29939.5|29965.3|29930.3|29965.3|29940.2|29957.5|29930.3|5
1590750000000|2020-05-29 11:00:00|29964.2|29929.2|29967.5|29932.5|29972.5|29940.8|29959.3|29927.8|13
1590750300000|2020-05-29 11:05:00|29967.8|29932.8|29972.5|29937.5|29972.5|29937.5|29967.8|29932.8|15
1590751500000|2020-05-29 11:25:00|29966.8|29931.8|29966.8|29931.8|29966.8|29931.8|29966.8|29931.8|1
1590751800000|2020-05-29 11:30:00|29967.5|29932.5|29967.5|29932.5|29967.5|29932.5|29967.5|29932.5|1
1590752100000|2020-05-29 11:35:00|29972.5|29937.5|29967.5|29932.5|29972.5|29937.5|29967.5|29932.5|3
1590752400000|2020-05-29 11:40:00|29967.3|29932.3|29967.3|29932.3|29967.3|29932.3|29967.3|29932.3|1
1590752700000|2020-05-29 11:45:00|29966.8|29931.8|29965|29930|29966.8|29931.8|29965|29930|2
1590753600000|2020-05-29 12:00:00|29962|29927|29952.5|29932.5|29962.5|29932.5|29952.5|29925.8|7
1590753900000|2020-05-29 12:05:00|29951.1|29931.1|29947.2|29927.2|29953|29931.9|29942.5|29916.2|17
1590754200000|2020-05-29 12:10:00|29946.7|29926.7|29945|29925|29946.7|29926.7|29944|29924|4
1590754800000|2020-05-29 12:20:00|29946.4|29926.4|29953.3|29933.3|29967.3|29936.7|29942.5|29922.5|12
1590755100000|2020-05-29 12:25:00|29953.2|29933.2|29965|29930|29965|29935|29952.5|29929.5|8
1590755400000|2020-05-29 12:30:00|29964.5|29929.5|29967.8|29932.8|29967.8|29937.5|29953|29927.5|12
1590756000000|2020-05-29 12:40:00|29967.5|29932.5|29967|29932|29967.5|29932.5|29967|29932|2
1590756300000|2020-05-29 12:45:00|29965.9|29930.9|29967.2|29947.2|29967.2|29947.2|29957.5|29930.9|10
1590756600000|2020-05-29 12:50:00|29966.7|29946.7|29967.5|29947.5|29967.5|29947.5|29962|29932.5|6
1590756900000|2020-05-29 12:55:00|29968.9|29948.9|29970|29950|29970|29950|29967.5|29947.5|5
1590757200000|2020-05-29 13:00:00|29972.3|29952.3|29973.7|29953.7|29973.7|29953.7|29972.3|29952.3|3
1590757500000|2020-05-29 13:05:00|29974.2|29954.2|29982.5|29962.5|29990|29962.5|29974.2|29954.2|8
1590757800000|2020-05-29 13:10:00|29990|29955|29995|29960|29997.5|29962.5|29990|29955|10
1590758100000|2020-05-29 13:15:00|29995.5|29960.5|29995.5|29960.5|29995.5|29960.5|29995.5|29960.5|1
1590758400000|2020-05-29 13:20:00|29995|29960|29995|29960|29995|29960|29995|29960|1
1590758700000|2020-05-29 13:25:00|29993.5|29958.5|29992.5|29957.5|29995|29960|29992.5|29957.5|6
1590759000000|2020-05-29 13:30:00|29994.8|29959.8|29995|29960|29995|29972.5|29988.9|29959.8|5
1590759300000|2020-05-29 13:35:00|29998|29963|29997|29962|30002.5|29977.5|29992|29962|35
1590759600000|2020-05-29 13:40:00|30000|29965|29994.3|29959.3|30000|29965|29990|29955|7
1590759900000|2020-05-29 13:45:00|29996.3|29961.3|29990|29955|29998|29963|29977.6|29952.5|11
1590760500000|2020-05-29 13:55:00|29991|29956|29992.5|29957.5|29992.5|29957.5|29991|29956|3
1590761100000|2020-05-29 14:05:00|29990.5|29955.5|29990.5|29955.5|29990.5|29955.5|29990|29955|3
1590761400000|2020-05-29 14:10:00|29989|29954|29977.5|29942.5|29989|29954|29967.8|29942.5|15
1590761700000|2020-05-29 14:15:00|29978|29943|29962.8|29942.8|29980|29950.9|29962.4|29927.8|29
1590762000000|2020-05-29 14:20:00|29966.3|29946.3|29982.5|29947.5|29982.5|29947.5|29966.3|29940|14
1590762300000|2020-05-29 14:25:00|29983|29948|29982.5|29947.5|29983|29948|29982.5|29947.5|2
1590762600000|2020-05-29 14:30:00|29980.5|29945.5|29982.5|29947.5|29982.5|29950|29969.5|29938|7
1590762900000|2020-05-29 14:35:00|29982|29947|29983|29948|29983|29952.5|29969.9|29940.5|13
1590763200000|2020-05-29 14:40:00|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|1
1590763500000|2020-05-29 14:45:00|29983|29948|29982|29947|29983|29962|29977.8|29947|7
1590763800000|2020-05-29 14:50:00|29982.5|29947.5|29988|29953|29988.5|29953.5|29982.5|29947.5|13
1590764100000|2020-05-29 14:55:00|29982|29962|29983|29948|29990|29965.5|29973.5|29948|31
1590764400000|2020-05-29 15:00:00|29983.5|29948.5|29977|29957|29983.5|29962.5|29973.5|29946|18
1590764700000|2020-05-29 15:05:00|29976.5|29956.5|29985|29965|29985|29965|29971.5|29951.5|13
1590765000000|2020-05-29 15:10:00|29992.5|29972.5|29995|29960|29995|29972.5|29983.5|29959|12
1590765300000|2020-05-29 15:15:00|29993|29958|29984.5|29964.5|29993|29964.5|29983|29957.5|6
1590765600000|2020-05-29 15:20:00|29985|29965|29985|29965|29985|29965|29985|29965|1
1590765900000|2020-05-29 15:25:00|29983.8|29963.8|29990.5|29955.5|29990.5|29963.8|29983.8|29949.5|11
1590766200000|2020-05-29 15:30:00|29990|29955|29996.5|29961.5|29996.5|29961.5|29990|29955|10
1590766500000|2020-05-29 15:35:00|29987.5|29967.5|29987|29967|29987.5|29967.5|29986.5|29966.5|5
1590766800000|2020-05-29 15:40:00|29985.5|29965.5|29990|29955|29990.5|29965.5|29985|29952.5|8
1590767400000|2020-05-29 15:50:00|29990.5|29955.5|29992.5|29957.5|29992.5|29957.5|29990.5|29955.5|3
1590767700000|2020-05-29 15:55:00|29981.5|29961.5|29985|29965|29985|29965|29981.5|29961.5|4
1590768000000|2020-05-29 16:00:00|29989.8|29969.8|29991.9|29971.9|29992.5|29972.5|29989.8|29969.8|6
1590768300000|2020-05-29 16:05:00|29990.4|29970.4|29990|29955|29993|29970.4|29988.9|29954.5|15
1590768600000|2020-05-29 16:10:00|29990.5|29955.5|29992.5|29957.5|29993|29958|29990.5|29955.5|7
1590768900000|2020-05-29 16:15:00|29992|29957|29995|29960|29995|29960|29992|29957|3
1590769200000|2020-05-29 16:20:00|29988.5|29968.5|29991|29971|29993.5|29973.5|29988.5|29968.5|14
1590769500000|2020-05-29 16:25:00|29990.5|29970.5|29984.5|29964.5|29990.5|29970.5|29984.5|29964.5|5
1590769800000|2020-05-29 16:30:00|29985|29965|29995|29960|29995|29966|29985|29959|5
1590770700000|2020-05-29 16:45:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1590771000000|2020-05-29 16:50:00|30000|29965|30000|29965|30000.9|29965.9|30000|29965|5
1590771300000|2020-05-29 16:55:00|30000.3|29965.3|30006|29971|30006|29976.3|29989.5|29965.3|18
1590771600000|2020-05-29 17:00:00|30006.5|29971.5|30008|29973|30008|29973|30006.5|29971.5|4
1590771900000|2020-05-29 17:05:00|30007.5|29972.5|30007.3|29972.3|30007.5|29972.5|30005.8|29970.8|9
1590772800000|2020-05-29 17:20:00|30007.8|29972.8|30012.5|29977.5|30012.5|29977.5|30007.8|29972.8|3
1590773100000|2020-05-29 17:25:00|30013|29978|30012.5|29977.5|30013|29978|30012.5|29977.5|2
1590773400000|2020-05-29 17:30:00|30011|29976|30007.3|29972.3|30011|29976|30007.3|29972.3|3
1590774000000|2020-05-29 17:40:00|30008.8|29973.8|30010.5|29975.5|30010.5|29975.5|30008.8|29973.8|3
1590774300000|2020-05-29 17:45:00|30010|29975|30009.6|29974.6|30010|29975|30009.6|29974.6|2
1590774900000|2020-05-29 17:55:00|30006.4|29971.4|30006.4|29971.4|30006.4|29971.4|30006.4|29971.4|1
1590775200000|2020-05-29 18:00:00|30005.9|29970.9|30004.6|29969.6|30005.9|29970.9|30004.6|29969.6|2
1590775500000|2020-05-29 18:05:00|30005|29970|30013.5|29968.5|30020.5|29975.5|30005|29968.5|11
1590775800000|2020-05-29 18:10:00|30013|29968|30001|29956|30015|29970|30001|29956|26
1590776100000|2020-05-29 18:15:00|30001.5|29956.5|30001|29956|30001.5|29956.5|30001|29956|4
1590776700000|2020-05-29 18:25:00|30000|29955|30000.5|29955.5|30000.5|29955.5|30000|29955|2
1590777000000|2020-05-29 18:30:00|29994.5|29959.5|29994.5|29959.5|29994.5|29959.5|29994.5|29959.5|1
1590777300000|2020-05-29 18:35:00|29993.6|29958.4|29997.5|29952.5|30000.5|29958.4|29993.6|29951.5|11
1590777600000|2020-05-29 18:40:00|29998|29953|30000.5|29955.5|30001|29956|29997|29953|6
1590777900000|2020-05-29 18:45:00|30001|29956|30004|29959|30004.5|29959.5|29995.5|29950.5|9
1590778200000|2020-05-29 18:50:00|30006.5|29961.5|30012.5|29967.5|30012.5|29967.5|30005.5|29960.5|7
1590778500000|2020-05-29 18:55:00|30006.5|29961.5|30005|29960|30006.5|29961.5|30000|29955|7
1590778800000|2020-05-29 19:00:00|30000.5|29955.5|29950|29905|30000.5|29955.5|29950|29905|40
1590779100000|2020-05-29 19:05:00|29950.5|29905.5|29965|29920|29972|29933|29950.5|29905.5|9
1590779400000|2020-05-29 19:10:00|29954|29909|29968|29923|29968.5|29923.5|29944.5|29899.5|58
1590779700000|2020-05-29 19:15:00|29968.5|29923.5|29950|29905|29983|29938|29950|29905|14
1590780000000|2020-05-29 19:20:00|29950.5|29905.5|29957.5|29912.5|29957.5|29912.5|29950|29905|11
1590780300000|2020-05-29 19:25:00|29958|29913|29965|29920|29965.5|29920.5|29957.5|29912.5|5
1590780600000|2020-05-29 19:30:00|29965.5|29920.5|29957|29912|29968|29923|29951.5|29906.5|17
1590780900000|2020-05-29 19:35:00|29956.5|29911.5|29952.5|29907.5|29966|29922|29952|29907|35
1590781200000|2020-05-29 19:40:00|29951|29906|29953|29908|29953|29908|29948|29903|21
1590781500000|2020-05-29 19:45:00|29950|29905|29956.5|29911.5|29956.5|29911.5|29950|29905|7
1590781800000|2020-05-29 19:50:00|29955.5|29910.5|29960.5|29915.5|29964|29919|29955.5|29910.5|10
1590782100000|2020-05-29 19:55:00|29957.5|29912.5|29949|29905|29959|29914|29947.5|29902.5|13
1590978600000|2020-06-01 02:30:00|29895.5|29875.5|29895.8|29875.8|29896.3|29876.3|29895.3|29875.3|6
1590978900000|2020-06-01 02:35:00|29896.3|29876.3|29896.3|29876.3|29896.3|29876.3|29895.3|29875.3|3
1590979200000|2020-06-01 02:40:00|29895.3|29875.3|29887.5|29867.5|29895.8|29875.8|29885.6|29865.6|22
1590979500000|2020-06-01 02:45:00|29887|29867|29886|29866|29888.5|29868.5|29879.5|29859.5|63
1590979800000|2020-06-01 02:50:00|29891|29871|29892.8|29872.8|29898.5|29878.5|29891|29871|20
1590980100000|2020-06-01 02:55:00|29893|29873|29890.5|29870.5|29896.5|29876.5|29886.1|29866.1|54
1590980400000|2020-06-01 03:00:00|29893.3|29873.3|29891|29871|29893.8|29873.8|29887.5|29867.5|17
1590980700000|2020-06-01 03:05:00|29893|29873|29892.8|29872.8|29893.4|29873.4|29889|29869|19
1590981000000|2020-06-01 03:10:00|29893|29873|29894.5|29874.5|29898|29878|29893|29873|17
1590981300000|2020-06-01 03:15:00|29895|29875|29894|29874|29896.5|29876.5|29892.5|29872.5|22
1590981600000|2020-06-01 03:20:00|29894.5|29874.5|29888.3|29868.3|29894.5|29874.5|29887|29867|19
1590981900000|2020-06-01 03:25:00|29888.8|29868.8|29892.2|29872.2|29892.2|29872.2|29888.3|29868.3|6
1590982200000|2020-06-01 03:30:00|29890.5|29870.5|29891|29871|29891|29871|29890.5|29870.5|2
1590982500000|2020-06-01 03:35:00|29890.5|29870.5|29891.7|29871.7|29891.7|29871.7|29889.3|29869.3|5
1590982800000|2020-06-01 03:40:00|29892.8|29872.8|29889.8|29869.8|29895.2|29875.2|29889.3|29869.3|9
1590983100000|2020-06-01 03:45:00|29889.3|29869.3|29896.2|29876.2|29896.2|29876.2|29889.3|29869.3|5
1590983400000|2020-06-01 03:50:00|29890.5|29870.5|29893.8|29873.8|29894.3|29874.3|29890.5|29870.5|5
1590983700000|2020-06-01 03:55:00|29894.3|29874.3|29898|29878|29903|29883|29894|29874|16
1590984000000|2020-06-01 04:00:00|29897.2|29877.2|29883.7|29863.7|29903|29883|29883.7|29863.7|29
1590984300000|2020-06-01 04:05:00|29881.9|29861.9|29885|29865|29885|29865|29881.9|29861.9|4
1590984600000|2020-06-01 04:10:00|29885.5|29865.5|29884.5|29864.5|29885.8|29865.8|29884|29864|9
1590984900000|2020-06-01 04:15:00|29884|29864|29884.5|29864.5|29886.5|29866.5|29884|29864|5
1590985200000|2020-06-01 04:20:00|29884|29864|29883.5|29863.5|29884|29864|29883.5|29863.5|2
1590985500000|2020-06-01 04:25:00|29883.3|29863.3|29883.5|29863.5|29883.5|29863.5|29882.5|29862.5|8
1590985800000|2020-06-01 04:30:00|29883.3|29863.3|29877.8|29857.8|29883.3|29863.3|29876.2|29856.2|37
1590986100000|2020-06-01 04:35:00|29880.7|29860.7|29875.7|29855.7|29881.3|29861.3|29875.7|29855.7|16
1590986400000|2020-06-01 04:40:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|5
1590986700000|2020-06-01 04:45:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|5
1590987000000|2020-06-01 04:50:00|29877.5|29857.5|29881.5|29861.5|29881.5|29861.5|29877.5|29857.5|6
1590987300000|2020-06-01 04:55:00|29881.2|29861.2|29880|29860|29881.2|29861.2|29879.5|29859.5|8
1590987900000|2020-06-01 05:05:00|29881|29861|29883.5|29863.5|29884|29864|29881|29861|10
1590988200000|2020-06-01 05:10:00|29886|29866|29890|29870|29890.5|29870.5|29882.8|29862.8|16
1590988500000|2020-06-01 05:15:00|29889.5|29869.5|29885|29865|29889.5|29869.5|29880.3|29860.3|13
1590988800000|2020-06-01 05:20:00|29883.5|29863.5|29882.3|29862.3|29884|29864|29881.3|29861.3|10
1590989100000|2020-06-01 05:25:00|29881.8|29861.8|29885|29865|29888.5|29868.5|29879.3|29859.3|10
1590989400000|2020-06-01 05:30:00|29884.5|29864.5|29885.8|29865.8|29887.3|29867.3|29883.9|29863.9|9
1590990000000|2020-06-01 05:40:00|29886.3|29866.3|29878.5|29858.5|29886.3|29866.3|29877.8|29857.8|10
1590990300000|2020-06-01 05:45:00|29881.5|29861.5|29885.5|29865.5|29887.7|29867.7|29881.5|29861.5|16
1590990600000|2020-06-01 05:50:00|29886.5|29866.5|29887.8|29867.8|29894.5|29874.5|29886.5|29866.5|11
1590990900000|2020-06-01 05:55:00|29888.3|29868.3|29879.5|29859.5|29889.3|29869.3|29879.5|29859.5|13
1590991200000|2020-06-01 06:00:00|29879|29859|29871|29851|29881|29861|29869.6|29849.6|37
1590991500000|2020-06-01 06:05:00|29872|29852|29865|29845|29878.7|29858.7|29865|29845|25
1590991800000|2020-06-01 06:10:00|29867|29847|29853.5|29833.5|29867|29847|29847.8|29827.8|42
1590992100000|2020-06-01 06:15:00|29852.5|29832.5|29846.7|29826.7|29852.5|29832.5|29840.2|29820.2|33
1590992400000|2020-06-01 06:20:00|29847.2|29827.2|29855.8|29835.8|29860|29840|29847.2|29827.2|31
1590992700000|2020-06-01 06:25:00|29852.8|29832.8|29857.8|29837.8|29865.6|29845.6|29852.8|29832.8|61
1590993000000|2020-06-01 06:30:00|29857.4|29837.4|29859.8|29839.8|29859.8|29839.8|29854|29834|17
1590993300000|2020-06-01 06:35:00|29859.3|29839.3|29859.3|29839.3|29859.8|29839.8|29859.3|29839.3|3
1590993600000|2020-06-01 06:40:00|29858|29838|29855.5|29835.5|29858|29838|29855|29835|9
1590993900000|2020-06-01 06:45:00|29856.5|29836.5|29858|29838|29858.9|29838.9|29853.5|29833.5|32
1590994200000|2020-06-01 06:50:00|29858.5|29838.5|29860.8|29840.8|29861|29841|29858.5|29838.5|13
1590994500000|2020-06-01 06:55:00|29861.3|29841.3|29870|29850|29870|29850|29860.5|29840.5|19
1590994800000|2020-06-01 07:00:00|29868.5|29848.5|29868.5|29848.5|29871.2|29851.2|29867.3|29847.3|16
1590995100000|2020-06-01 07:05:00|29869.5|29849.5|29867.8|29847.8|29869.5|29849.5|29864|29844|28
1590995400000|2020-06-01 07:10:00|29868|29848|29882|29862|29882|29862|29867.8|29847.8|23
1590995700000|2020-06-01 07:15:00|29882.5|29862.5|29885.5|29865.5|29886.8|29866.8|29882|29862|16
1590996300000|2020-06-01 07:25:00|29885|29865|29885|29865|29886|29866|29884|29864|7
1590996600000|2020-06-01 07:30:00|29882.5|29862.5|29882.3|29862.3|29886|29866|29879.5|29859.5|12
1590996900000|2020-06-01 07:35:00|29882.5|29862.5|29874.7|29854.7|29882.5|29862.5|29871|29851|19
1590997200000|2020-06-01 07:40:00|29873.6|29853.6|29865|29845|29875|29855|29864.5|29844.5|9
1590997500000|2020-06-01 07:45:00|29862.8|29842.8|29857.5|29837.5|29865|29845|29855|29835|25
1590997800000|2020-06-01 07:50:00|29857.7|29837.7|29860|29840|29861.3|29841.3|29857.5|29837.5|15
1590998100000|2020-06-01 07:55:00|29856.3|29836.3|29852.5|29832.5|29856.3|29836.3|29852.3|29832.3|6
1590998400000|2020-06-01 08:00:00|29853|29833|29856.8|29836.8|29857.3|29837.3|29852.5|29832.5|12
1590998700000|2020-06-01 08:05:00|29856.3|29836.3|29908|29888|29908.5|29888.5|29856.3|29836.3|52
1590999000000|2020-06-01 08:10:00|29907.5|29887.5|29902.5|29882.5|29916|29896|29902.5|29882.5|31
1590999300000|2020-06-01 08:15:00|29903.5|29883.5|29943|29899|29943|29903.9|29903.5|29883.5|14
1590999600000|2020-06-01 08:20:00|29951|29900|29920.5|29900.5|29951|29909|29910|29874|28
1590999900000|2020-06-01 08:25:00|29917.5|29897.5|29905|29885|29917.5|29897.5|29905|29885|18
1591000200000|2020-06-01 08:30:00|29903|29883|29907.5|29887.5|29908|29888|29902.5|29882.5|13
1591000500000|2020-06-01 08:35:00|29908|29888|29898|29878|29910|29890|29898|29878|7
1591000800000|2020-06-01 08:40:00|29900.5|29880.5|29906|29886|29907|29887|29900.5|29880.5|8
1591001100000|2020-06-01 08:45:00|29905|29885|29903.5|29883.5|29905|29885|29903|29883|4
1591001400000|2020-06-01 08:50:00|29901|29881|29895|29875|29901|29881|29892|29872|12
1591001700000|2020-06-01 08:55:00|29894.5|29874.5|29907.5|29887.5|29907.5|29887.5|29894.5|29874.5|15
1591002000000|2020-06-01 09:00:00|29908|29888|29897.5|29877.5|29908|29888|29897.5|29877.5|20
1591002300000|2020-06-01 09:05:00|29896.8|29876.8|29897.3|29877.3|29898|29878|29892.8|29872.8|16
1591002600000|2020-06-01 09:10:00|29896.8|29876.8|29896.8|29876.8|29901.5|29881.5|29896.8|29876.8|8
1591002900000|2020-06-01 09:15:00|29897.3|29877.3|29895|29875|29897.3|29877.3|29895|29875|4
1591003200000|2020-06-01 09:20:00|29896.3|29876.3|29905|29885|29907.5|29887.5|29896.3|29876.3|11
1591003500000|2020-06-01 09:25:00|29905.8|29885.8|29900|29880|29909.5|29889.5|29900|29880|21
1591003800000|2020-06-01 09:30:00|29903.3|29883.3|29912.3|29892.3|29912.3|29892.3|29903.3|29883.3|19
1591004100000|2020-06-01 09:35:00|29913.9|29893.9|29912.8|29892.8|29918|29898|29912.8|29892.8|10
1591004400000|2020-06-01 09:40:00|29913.8|29893.8|29912.5|29892.5|29918|29898|29910.8|29890.8|10
1591004700000|2020-06-01 09:45:00|29913.5|29893.5|29920.3|29900.3|29920.8|29900.8|29913.5|29893.5|8
1591005000000|2020-06-01 09:50:00|29920|29900|29917.5|29897.5|29920.3|29900.3|29917.5|29897.5|5
1591005300000|2020-06-01 09:55:00|29918.9|29898.9|29917.5|29897.5|29919.5|29899.5|29917.5|29897.5|4
1591005600000|2020-06-01 10:00:00|29918.9|29898.9|29922.5|29902.5|29924.5|29904.5|29918.9|29898.9|7
1591005900000|2020-06-01 10:05:00|29923|29903|29925|29905|29927.7|29907.7|29923|29903|5
1591006200000|2020-06-01 10:10:00|29924|29904|29930.5|29910.5|29939.3|29919.3|29922.8|29902.8|15
1591006500000|2020-06-01 10:15:00|29927.5|29907.5|29932.5|29912.5|29932.8|29912.8|29927.5|29907.5|8
1591006800000|2020-06-01 10:20:00|29933|29913|29933|29913|29937.3|29917.3|29925|29905|23
1591007100000|2020-06-01 10:25:00|29932|29912|29928|29908|29937|29917|29922.5|29902.5|31
1591007400000|2020-06-01 10:30:00|29924.5|29904.5|29912.5|29892.5|29924.5|29904.5|29912.5|29892.5|14
1591007700000|2020-06-01 10:35:00|29913|29893|29920|29900|29920.5|29900.5|29913|29893|16
1591008600000|2020-06-01 10:50:00|29921|29901|29922.5|29902.5|29923|29903|29921|29901|3
1591009500000|2020-06-01 11:05:00|29921.8|29901.8|29921.8|29901.8|29922.8|29902.8|29921.8|29901.8|3
1591009800000|2020-06-01 11:10:00|29925.6|29905.6|29928|29908|29928|29908|29922.5|29902.5|6
1591010100000|2020-06-01 11:15:00|29929.5|29909.5|29939|29919|29942.3|29922.3|29929.5|29909.5|23
1591010400000|2020-06-01 11:20:00|29936.8|29916.8|29929.5|29909.5|29936.8|29916.8|29923.5|29903.5|14
1591010700000|2020-06-01 11:25:00|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|29930.5|29910.5|1
1591011000000|2020-06-01 11:30:00|29930|29910|29930|29910|29930|29910|29930|29910|1
1591011600000|2020-06-01 11:40:00|29929.3|29909.3|29922.5|29902.5|29929.3|29909.3|29922.1|29902.1|6
1591011900000|2020-06-01 11:45:00|29923|29903|29923|29903|29923|29903|29923|29903|1
1591012200000|2020-06-01 11:50:00|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|29922.5|29902.5|1
1591012800000|2020-06-01 12:00:00|29920.5|29900.5|29923|29903|29925|29905|29920|29900|9
1591013100000|2020-06-01 12:05:00|29918|29898|29918|29898|29918|29898|29918|29898|1
1591013400000|2020-06-01 12:10:00|29919.5|29899.5|29918|29898|29919.5|29899.5|29917.8|29897.8|4
1591013700000|2020-06-01 12:15:00|29914.8|29894.8|29915.5|29895.5|29916.5|29896.5|29906|29886|14
1591014300000|2020-06-01 12:25:00|29915|29895|29915|29895|29915|29895|29915|29895|1
1591014900000|2020-06-01 12:35:00|29920|29900|29916.2|29896.2|29921.8|29901.8|29916.2|29896.2|6
1591015200000|2020-06-01 12:40:00|29915.7|29895.7|29920.5|29900.5|29920.5|29900.5|29915.5|29895.5|7
1591015500000|2020-06-01 12:45:00|29915|29895|29915|29895|29915|29895|29915|29895|1
1591015800000|2020-06-01 12:50:00|29920.5|29900.5|29920.5|29900.5|29920.5|29900.5|29920.5|29900.5|1
1591016100000|2020-06-01 12:55:00|29930.8|29910.8|29920|29900|29930.8|29910.8|29917.5|29897.5|10
1591016400000|2020-06-01 13:00:00|29918|29898|29920|29900|29923|29903|29918|29898|7
1591016700000|2020-06-01 13:05:00|29918|29898|29915|29895|29918|29898|29913|29893|6
1591017000000|2020-06-01 13:10:00|29917.3|29897.3|29920|29900|29920.5|29900.5|29917.3|29897.3|4
1591017300000|2020-06-01 13:15:00|29918|29898|29920|29900|29920|29900|29918|29898|2
1591017600000|2020-06-01 13:20:00|29918|29898|29922.9|29902.9|29923|29903|29918|29898|8
1591017900000|2020-06-01 13:25:00|29920|29900|29912|29892|29920|29900|29911.3|29891.3|10
1591018200000|2020-06-01 13:30:00|29912.5|29892.5|29907.5|29887.5|29912.5|29892.5|29898.5|29878.5|13
1591018500000|2020-06-01 13:35:00|29905.5|29885.5|29905|29885|29905.5|29885.5|29905|29885|2
1591018800000|2020-06-01 13:40:00|29907.5|29887.5|29905|29885|29907.5|29887.5|29905|29885|3
1591019100000|2020-06-01 13:45:00|29904.5|29884.5|29890.5|29870.5|29904.5|29884.5|29890.5|29870.5|12
1591019400000|2020-06-01 13:50:00|29890|29870|29895|29860|29902|29870|29887.7|29852.7|19
1591019700000|2020-06-01 13:55:00|29895.5|29860.5|29893|29873|29900|29880|29890|29860|18
1591020000000|2020-06-01 14:00:00|29893.1|29873.1|29895|29875|29902.5|29882.5|29893.1|29873.1|10
1591020300000|2020-06-01 14:05:00|29892.2|29872.2|29888|29868|29892.2|29872.2|29884|29864|9
1591020600000|2020-06-01 14:10:00|29886.5|29866.5|29886.5|29866.5|29886.5|29866.5|29886.5|29866.5|1
1591020900000|2020-06-01 14:15:00|29885|29865|29881|29861|29887.5|29867.5|29881|29861|12
1591021200000|2020-06-01 14:20:00|29881.5|29861.5|29862.5|29842.5|29882|29862|29861|29827.7|12
1591021500000|2020-06-01 14:25:00|29863|29843|29872.5|29852.5|29872.5|29852.5|29863|29843|11
1591021800000|2020-06-01 14:30:00|29870.5|29850.5|29873|29853|29875|29855|29866.5|29846.5|20
1591022100000|2020-06-01 14:35:00|29870.4|29850.4|29871.5|29851.5|29871.5|29851.5|29869|29849|13
1591022400000|2020-06-01 14:40:00|29866|29846|29865|29845|29867|29847|29860.5|29840.5|21
1591022700000|2020-06-01 14:45:00|29863.7|29843.7|29862.4|29842.4|29867|29847|29862.4|29842.4|7
1591023000000|2020-06-01 14:50:00|29863.4|29843.4|29860|29840|29866.5|29846.5|29858.7|29838.7|14
1591023300000|2020-06-01 14:55:00|29860.5|29840.5|29860|29840|29860.5|29840.5|29860|29840|3
1591023900000|2020-06-01 15:05:00|29861|29841|29860|29840|29861|29841|29860|29840|2
1591024200000|2020-06-01 15:10:00|29861.5|29841.5|29865|29845|29865|29845|29861.5|29841.5|6
1591024500000|2020-06-01 15:15:00|29865.5|29845.5|29867.5|29847.5|29867.5|29847.5|29865.5|29845.5|3
1591024800000|2020-06-01 15:20:00|29866.2|29846.2|29865|29845|29866.2|29846.2|29865|29845|3
1591025100000|2020-06-01 15:25:00|29866.5|29846.5|29867.5|29847.5|29870.4|29850.4|29866.5|29846.5|17
1591025700000|2020-06-01 15:35:00|29867.3|29847.3|29867.5|29847.5|29867.5|29847.5|29867.3|29847.3|2
1591026000000|2020-06-01 15:40:00|29866.3|29846.3|29867.5|29847.5|29867.5|29847.5|29865.6|29845.6|5
1591026300000|2020-06-01 15:45:00|29866.2|29846.2|29867.5|29847.5|29867.5|29847.5|29866.2|29846.2|2
1591026600000|2020-06-01 15:50:00|29866.4|29846.4|29866.4|29846.4|29866.4|29846.4|29866.4|29846.4|1
1591027800000|2020-06-01 16:10:00|29865.7|29845.7|29859.4|29839.4|29865.7|29845.7|29859.4|29839.4|2
1591028100000|2020-06-01 16:15:00|29860.4|29840.4|29860.4|29840.4|29860.4|29840.4|29860.4|29840.4|1
1591029000000|2020-06-01 16:30:00|29860.1|29840.1|29863|29843|29863|29843|29860.1|29840.1|5
1591029300000|2020-06-01 16:35:00|29859.9|29839.9|29860.4|29840.4|29860.4|29840.4|29859.9|29839.9|2
1591029600000|2020-06-01 16:40:00|29861.9|29841.9|29863|29843|29863|29843|29860.4|29840.4|6
1591029900000|2020-06-01 16:45:00|29864.9|29844.9|29865.4|29845.4|29865.4|29845.4|29864.9|29844.9|2
1591030500000|2020-06-01 16:55:00|29863.3|29843.3|29863|29843|29863.3|29843.3|29863|29843|2
1591030800000|2020-06-01 17:00:00|29862.1|29842.1|29870.1|29835.1|29871.4|29843.4|29862.1|29834.6|10
1591031100000|2020-06-01 17:05:00|29870|29835|29870|29835|29870|29835|29870|29835|1
1591031400000|2020-06-01 17:10:00|29863|29843|29860.4|29840.4|29863|29843|29859.9|29839.9|5
1591032000000|2020-06-01 17:20:00|29858.3|29838.3|29860.3|29825.3|29860.4|29840.4|29856.1|29824.3|12
1591032300000|2020-06-01 17:25:00|29860.8|29825.8|29857.4|29822.4|29860.8|29825.8|29857.4|29822.4|3
1591032900000|2020-06-01 17:35:00|29857.9|29822.9|29857.9|29822.9|29857.9|29822.9|29857.9|29822.9|1
1591033200000|2020-06-01 17:40:00|29856.9|29821.9|29856.9|29821.9|29856.9|29821.9|29856.9|29821.9|1
1591033500000|2020-06-01 17:45:00|29857.4|29822.4|29857.4|29822.4|29857.4|29822.4|29857.4|29822.4|1
1591033800000|2020-06-01 17:50:00|29855.1|29820.1|29855|29820|29855.1|29820.1|29854.6|29819.6|4
1591034400000|2020-06-01 18:00:00|29848|29828|29848|29828|29848|29828|29848|29828|1
1591035300000|2020-06-01 18:15:00|29845.9|29825.9|29845.4|29825.4|29845.9|29825.9|29844.9|29824.9|3
1591035900000|2020-06-01 18:25:00|29844.1|29824.1|29845.4|29825.4|29845.4|29825.4|29844.1|29824.1|2
1591036200000|2020-06-01 18:30:00|29846|29826|29846.6|29826.6|29846.6|29826.6|29846|29826|2
1591036500000|2020-06-01 18:35:00|29846|29826|29850.4|29830.4|29850.4|29830.4|29846|29826|5
1591036800000|2020-06-01 18:40:00|29849.1|29829.1|29850.4|29830.4|29850.4|29830.4|29848|29828|11
1591037700000|2020-06-01 18:55:00|29848.1|29828.1|29846|29826|29848.1|29828.1|29846|29826|3
1591038000000|2020-06-01 19:00:00|29845.5|29825.5|29845.5|29825.5|29845.5|29825.5|29845.3|29825.3|3
1591038900000|2020-06-01 19:15:00|29843.3|29823.3|29841.8|29821.8|29843.3|29823.3|29841.8|29821.8|2
1591040700000|2020-06-01 19:45:00|29840.5|29820.5|29842.3|29822.3|29843.9|29823.9|29840.1|29820.1|8
1591041300000|2020-06-01 19:55:00|29841.8|29821.8|29841.8|29821.8|29841.8|29821.8|29841.8|29821.8|1
1591065000000|2020-06-02 02:30:00|29875.5|29855.5|29867.5|29847.5|29877.5|29857.5|29867.5|29847.5|34
1591065300000|2020-06-02 02:35:00|29868|29848|29865.5|29845.5|29873.5|29853.5|29865.5|29845.5|38
1591065600000|2020-06-02 02:40:00|29866|29846|29865|29845|29870|29850|29862.5|29842.5|31
1591065900000|2020-06-02 02:45:00|29864|29844|29866.5|29846.5|29867|29847|29861|29841|18
1591066200000|2020-06-02 02:50:00|29865|29845|29875.3|29855.3|29875.3|29855.3|29861.5|29841.5|46
1591066500000|2020-06-02 02:55:00|29876.3|29856.3|29904.1|29884.1|29906|29886|29876.3|29856.3|40
1591066800000|2020-06-02 03:00:00|29903.6|29883.6|29889.5|29869.5|29903.6|29883.6|29887.8|29867.8|33
1591067100000|2020-06-02 03:05:00|29888.5|29868.5|29881.5|29861.5|29889.5|29869.5|29881.5|29861.5|19
1591067400000|2020-06-02 03:10:00|29891.5|29871.5|29888.5|29868.5|29892.5|29872.5|29888.5|29868.5|7
1591067700000|2020-06-02 03:15:00|29887.5|29867.5|29891.5|29871.5|29891.5|29871.5|29887.5|29867.5|4
1591068000000|2020-06-02 03:20:00|29890.5|29870.5|29890|29870|29893.5|29873.5|29889|29869|25
1591068300000|2020-06-02 03:25:00|29890.5|29870.5|29891|29871|29891|29871|29890.5|29870.5|2
1591068600000|2020-06-02 03:30:00|29890.5|29870.5|29885.5|29865.5|29890.5|29870.5|29884.5|29864.5|17
1591068900000|2020-06-02 03:35:00|29884.8|29864.8|29886.5|29866.5|29887.5|29867.5|29884.8|29864.8|7
1591069200000|2020-06-02 03:40:00|29887.5|29867.5|29891.8|29871.8|29898.5|29878.5|29887.5|29867.5|18
1591069500000|2020-06-02 03:45:00|29890|29870|29886.5|29866.5|29891.8|29871.8|29886.5|29866.5|16
1591069800000|2020-06-02 03:50:00|29887|29867|29889|29869|29893.8|29873.8|29887|29867|11
1591070100000|2020-06-02 03:55:00|29888.3|29868.3|29879.5|29859.5|29888.3|29868.3|29877.5|29857.5|10
1591070400000|2020-06-02 04:00:00|29880|29860|29880.5|29860.5|29880.5|29860.5|29880|29860|2
1591070700000|2020-06-02 04:05:00|29881.5|29861.5|29885.8|29865.8|29890|29870|29881.5|29861.5|20
1591071000000|2020-06-02 04:10:00|29885.5|29865.5|29882|29862|29886.3|29866.3|29882|29862|13
1591071600000|2020-06-02 04:20:00|29883|29863|29883.5|29863.5|29884|29864|29883|29863|5
1591072200000|2020-06-02 04:30:00|29884.5|29864.5|29884.5|29864.5|29884.5|29864.5|29883.5|29863.5|4
1591072500000|2020-06-02 04:35:00|29885|29865|29887.5|29867.5|29888|29868|29885|29865|7
1591072800000|2020-06-02 04:40:00|29887|29867|29887.5|29867.5|29887.5|29867.5|29887|29867|2
1591073100000|2020-06-02 04:45:00|29888.5|29868.5|29891.3|29871.3|29892|29872|29888.5|29868.5|10
1591074300000|2020-06-02 05:05:00|29897.5|29862.5|29885.5|29865.5|29897.5|29868.5|29882.8|29862.5|13
1591074600000|2020-06-02 05:10:00|29886|29866|29880|29860|29886|29866|29879.5|29859.5|28
1591074900000|2020-06-02 05:15:00|29879.5|29859.5|29880|29860|29880.5|29860.5|29879.5|29859.5|4
1591075200000|2020-06-02 05:20:00|29880.5|29860.5|29883.5|29863.5|29883.8|29863.8|29880.5|29860.5|5
1591075500000|2020-06-02 05:25:00|29884|29864|29881.5|29861.5|29884.5|29864.5|29881.5|29861.5|7
1591075800000|2020-06-02 05:30:00|29882|29862|29881|29861|29882|29862|29876.8|29856.8|13
1591076100000|2020-06-02 05:35:00|29880|29860|29878.8|29858.8|29880|29860|29878.3|29858.3|5
1591076700000|2020-06-02 05:45:00|29879.8|29859.8|29880.7|29860.7|29880.7|29860.7|29876.3|29856.3|9
1591077000000|2020-06-02 05:50:00|29881.2|29861.2|29883.3|29863.3|29884|29864|29880.2|29860.2|21
1591077300000|2020-06-02 05:55:00|29882.5|29862.5|29877.2|29857.2|29882.5|29862.5|29876.2|29856.2|9
1591077600000|2020-06-02 06:00:00|29878.2|29858.2|29877.8|29857.8|29878.5|29858.5|29876.6|29856.6|11
1591077900000|2020-06-02 06:05:00|29878.3|29858.3|29883.5|29863.5|29886.2|29866.2|29878|29858|7
1591078200000|2020-06-02 06:10:00|29883.3|29863.3|29885.3|29865.3|29887.7|29867.7|29882.8|29862.8|24
1591078500000|2020-06-02 06:15:00|29885|29865|29894.8|29874.8|29897.8|29877.8|29885|29865|26
1591078800000|2020-06-02 06:20:00|29894.3|29874.3|29894.5|29874.5|29894.5|29874.5|29894.3|29874.3|2
1591079100000|2020-06-02 06:25:00|29894.3|29874.3|29893.8|29873.8|29894.5|29874.5|29893.3|29873.3|7
1591079400000|2020-06-02 06:30:00|29893.4|29873.4|29897.5|29877.5|29897.5|29877.5|29893.4|29873.4|4
1591079700000|2020-06-02 06:35:00|29899.8|29879.8|29901.5|29881.5|29907.5|29887.5|29899.8|29879.8|18
1591080000000|2020-06-02 06:40:00|29903|29883|29902.5|29882.5|29904|29884|29898.8|29878.8|15
1591080300000|2020-06-02 06:45:00|29902|29882|29913.8|29893.8|29919.8|29899.8|29902|29882|51
1591080600000|2020-06-02 06:50:00|29909.5|29889.5|29914|29894|29917.3|29894.8|29903.8|29882.3|31
1591080900000|2020-06-02 06:55:00|29914.5|29894.5|29911.5|29891.5|29920|29900|29911.5|29891.5|13
1591081200000|2020-06-02 07:00:00|29912|29892|29912|29892|29918.5|29898.5|29912|29892|29
1591081500000|2020-06-02 07:05:00|29913|29893|29918|29898|29921|29901|29913|29893|20
1591081800000|2020-06-02 07:10:00|29917.5|29897.5|29919|29899|29919|29899|29915|29895|27
1591082100000|2020-06-02 07:15:00|29919.5|29899.5|29921.5|29901.5|29921.5|29901.5|29919.5|29899.5|5
1591082400000|2020-06-02 07:20:00|29921|29901|29920.5|29900.5|29921|29901|29920.5|29900.5|4
1591082700000|2020-06-02 07:25:00|29920|29900|29908.5|29888.5|29920|29900|29908.5|29888.5|25
1591083000000|2020-06-02 07:30:00|29911|29891|29900|29880|29913.5|29893.5|29900|29871.3|45
1591083300000|2020-06-02 07:35:00|29902|29882|29906.5|29886.5|29906.5|29886.5|29902|29882|5
1591083600000|2020-06-02 07:40:00|29907|29887|29913.5|29878.5|29913.5|29887|29903.3|29877.3|9
1591083900000|2020-06-02 07:45:00|29915|29880|29915|29880|29917.5|29882.5|29915|29880|4
1591084200000|2020-06-02 07:50:00|29913.8|29878.8|29903.5|29883.5|29913.8|29890|29900.4|29875|25
1591084500000|2020-06-02 07:55:00|29905|29885|29902.5|29882.5|29905|29885|29900.5|29880.5|5
1591084800000|2020-06-02 08:00:00|29903|29883|29905.5|29885.5|29908.9|29888.9|29902.5|29882.5|8
1591085100000|2020-06-02 08:05:00|29906.9|29886.9|29904.5|29884.5|29906.9|29886.9|29902.8|29882.8|11
1591085400000|2020-06-02 08:10:00|29895.4|29875.4|29891.8|29856.8|29910.4|29880.6|29878.6|29855|23
1591085700000|2020-06-02 08:15:00|29887.2|29867.2|29885.3|29850.3|29889|29867.3|29881.1|29850|13
1591086000000|2020-06-02 08:20:00|29887.5|29852.5|29875|29855|29887.5|29864.3|29872.8|29850|14
1591086300000|2020-06-02 08:25:00|29875.5|29855.5|29875|29855|29877|29857|29871.6|29851.6|10
1591086600000|2020-06-02 08:30:00|29873|29853|29875|29840|29880|29860|29867.5|29840|23
1591086900000|2020-06-02 08:35:00|29877.3|29842.3|29870.5|29850.5|29878|29850.5|29869.5|29840|16
1591087200000|2020-06-02 08:40:00|29877.3|29857.3|29875|29855|29877.5|29857.5|29875|29855|16
1591087500000|2020-06-02 08:45:00|29871.6|29851.6|29872.5|29852.5|29872.5|29852.5|29870|29850|16
1591087800000|2020-06-02 08:50:00|29871.8|29851.8|29863|29843|29875|29851.8|29860|29838|12
1591088100000|2020-06-02 08:55:00|29865|29845|29863|29843|29865|29845|29860|29840|10
1591088400000|2020-06-02 09:00:00|29860.5|29840.5|29860|29840|29860.5|29840.5|29853|29833|16
1591088700000|2020-06-02 09:05:00|29858.3|29838.3|29860.5|29840.5|29867.5|29840.5|29858.3|29830|4
1591089000000|2020-06-02 09:10:00|29865|29830|29847|29827|29868|29840.5|29847|29827|18
1591089300000|2020-06-02 09:15:00|29845.5|29825.5|29853|29833|29853|29833|29845.5|29825.5|24
1591089600000|2020-06-02 09:20:00|29856|29836|29860|29825|29862.5|29838|29849.8|29825|19
1591089900000|2020-06-02 09:25:00|29856.5|29821.5|29850.5|29830.5|29860|29830.5|29847.5|29821.5|11
1591090200000|2020-06-02 09:30:00|29850|29830|29850|29830|29853|29833|29850|29830|4
1591090500000|2020-06-02 09:35:00|29853|29833|29860|29825|29860|29838|29853|29825|7
1591091100000|2020-06-02 09:45:00|29848|29828|29848|29828|29848|29828|29847.8|29827.8|5
1591091400000|2020-06-02 09:50:00|29849.5|29829.5|29850.5|29830.5|29861.5|29832|29849.5|29822.5|11
1591091700000|2020-06-02 09:55:00|29850|29830|29867.5|29832.5|29867.5|29834.3|29850|29830|5
1591092000000|2020-06-02 10:00:00|29865.5|29830.5|29865.5|29830.5|29865.5|29830.5|29865|29830|3
1591092300000|2020-06-02 10:05:00|29865|29830|29867.5|29832.5|29868.1|29833.1|29865|29830|5
1591092600000|2020-06-02 10:10:00|29875|29840|29875|29840|29875.5|29840.5|29875|29840|3
1591092900000|2020-06-02 10:15:00|29873|29838|29868|29848|29873|29848|29863|29837.5|7
1591093200000|2020-06-02 10:20:00|29870|29850|29868.8|29848.8|29870|29850|29868|29848|4
1591093500000|2020-06-02 10:25:00|29870|29850|29873|29853|29873|29853|29868.8|29848.8|4
1591093800000|2020-06-02 10:30:00|29877.5|29857.5|29873.8|29853.8|29885.5|29859.8|29871.5|29841.3|13
1591094100000|2020-06-02 10:35:00|29874.8|29854.8|29873.8|29853.8|29874.8|29854.8|29873.8|29853.8|3
1591094700000|2020-06-02 10:45:00|29867.5|29847.5|29865|29845|29867.5|29847.5|29863.7|29843.7|8
1591095000000|2020-06-02 10:50:00|29867|29847|29867|29847|29867|29847|29867|29847|1
1591095300000|2020-06-02 10:55:00|29866|29846|29866.5|29846.5|29869|29849|29866|29846|8
1591095600000|2020-06-02 11:00:00|29865.8|29845.8|29865|29845|29866.5|29846.5|29858.5|29838.5|12
1591095900000|2020-06-02 11:05:00|29865.7|29845.7|29865|29845|29865.7|29845.7|29865|29845|2
1591096500000|2020-06-02 11:15:00|29866.2|29846.2|29864.5|29844.5|29866.2|29846.2|29864.5|29844.5|3
1591096800000|2020-06-02 11:20:00|29866.4|29846.4|29865|29845|29866.4|29846.4|29865|29845|4
1591097100000|2020-06-02 11:25:00|29866.2|29846.2|29868|29848|29868|29848|29866.2|29846.2|2
1591098000000|2020-06-02 11:40:00|29869|29849|29870|29835|29872.5|29849|29866.2|29834.5|11
1591098600000|2020-06-02 11:50:00|29871.8|29836.8|29871.8|29836.8|29871.8|29836.8|29871.8|29836.8|1
1591098900000|2020-06-02 11:55:00|29865.5|29845.5|29864.3|29844.3|29867.2|29847.2|29864.3|29844.3|5
1591099200000|2020-06-02 12:00:00|29863.8|29843.8|29867.5|29832.5|29870|29844.3|29861.3|29832.5|13
1591099800000|2020-06-02 12:10:00|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|29862.5|29842.5|1
1591100100000|2020-06-02 12:15:00|29865|29845|29868.5|29848.5|29869.4|29849.4|29865|29845|15
1591100400000|2020-06-02 12:20:00|29870.5|29850.5|29867.6|29847.6|29870.6|29850.6|29867.6|29847.6|5
1591100700000|2020-06-02 12:25:00|29862|29842|29867.3|29832.3|29870|29842|29862|29827.5|7
1591101000000|2020-06-02 12:30:00|29861|29841|29865|29845|29865|29845|29861|29841|5
1591101300000|2020-06-02 12:35:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591101600000|2020-06-02 12:40:00|29865.3|29845.3|29865.8|29845.8|29866.3|29846.3|29865.3|29845.3|4
1591101900000|2020-06-02 12:45:00|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|29865.3|29845.3|1
1591102200000|2020-06-02 12:50:00|29864|29844|29865.3|29845.3|29865.3|29845.3|29864|29844|2
1591102800000|2020-06-02 13:00:00|29864|29844|29862.5|29842.5|29864|29844|29862.5|29842.5|3
1591103100000|2020-06-02 13:05:00|29860.5|29840.5|29860|29840|29860.8|29840.8|29860|29840|4
1591103400000|2020-06-02 13:10:00|29857.5|29837.5|29867.5|29847.5|29867.5|29847.5|29852.8|29832.8|8
1591103700000|2020-06-02 13:15:00|29868.7|29848.7|29867.5|29832.5|29868.7|29848.7|29865|29832.5|4
1591104000000|2020-06-02 13:20:00|29865|29830|29865.5|29830.5|29865.5|29830.5|29865|29830|3
1591104300000|2020-06-02 13:25:00|29865|29830|29865|29830|29865.5|29830.5|29865|29830|3
1591104900000|2020-06-02 13:35:00|29867.5|29832.5|29860|29840|29867.5|29843.7|29860|29832.5|3
1591105200000|2020-06-02 13:40:00|29857.5|29837.5|29852.5|29832.5|29857.5|29837.5|29852.5|29832.5|5
1591105500000|2020-06-02 13:45:00|29850.7|29830.7|29843.7|29823.7|29850.7|29830.7|29840|29820|11
1591105800000|2020-06-02 13:50:00|29842.2|29822.2|29828.7|29793.7|29843.7|29823.7|29827.2|29793.7|18
1591106100000|2020-06-02 13:55:00|29818.4|29798.4|29810|29790|29824|29804|29810|29790|25
1591106400000|2020-06-02 14:00:00|29811.5|29791.5|29830|29795|29834|29802.1|29811|29788|32
1591106700000|2020-06-02 14:05:00|29830.5|29795.5|29821.3|29801.3|29831.6|29801.3|29821.3|29795.5|3
1591107000000|2020-06-02 14:10:00|29820.8|29800.8|29847.5|29812.5|29847.5|29812.5|29820.8|29800.8|16
1591107300000|2020-06-02 14:15:00|29847|29812|29847.5|29812.5|29848.5|29813.5|29847|29812|6
1591107600000|2020-06-02 14:20:00|29845|29810|29806.3|29786.3|29845|29810|29802.5|29775.3|34
1591107900000|2020-06-02 14:25:00|29805.1|29785.1|29805|29785|29821|29797.9|29804.6|29779|23
1591108200000|2020-06-02 14:30:00|29805.5|29785.5|29797.5|29777.5|29805.5|29785.5|29795.9|29775.9|19
1591108500000|2020-06-02 14:35:00|29798.4|29778.4|29814.5|29779.5|29817|29783|29797.5|29775|33
1591108800000|2020-06-02 14:40:00|29813|29778|29817.6|29782.6|29818|29783|29812.1|29777.1|13
1591109100000|2020-06-02 14:45:00|29815.1|29780.1|29815.1|29795.1|29815.1|29795.1|29800.9|29776|12
1591109400000|2020-06-02 14:50:00|29815.5|29795.5|29819|29784|29828|29808|29815.5|29784|26
1591109700000|2020-06-02 14:55:00|29818.5|29783.5|29816.5|29781.5|29818.5|29783.5|29816.5|29781.5|7
1591110000000|2020-06-02 15:00:00|29815|29780|29818|29798|29822.5|29800.5|29815|29780|11
1591110300000|2020-06-02 15:05:00|29819.8|29799.8|29820.5|29800.5|29821.8|29801.8|29816.3|29796.3|23
1591110600000|2020-06-02 15:10:00|29821.7|29801.7|29832.5|29797.5|29838|29813|29821.7|29797.5|24
1591110900000|2020-06-02 15:15:00|29827.5|29807.5|29820|29800|29835.3|29807.5|29812.5|29792.5|16
1591111200000|2020-06-02 15:20:00|29820.5|29800.5|29835.3|29800.3|29835.3|29802.3|29820.5|29800.3|3
1591111500000|2020-06-02 15:25:00|29837.5|29802.5|29835.5|29815.5|29843|29815.5|29832.9|29802.5|13
1591111800000|2020-06-02 15:30:00|29837.5|29817.5|29854.5|29819.5|29854.5|29820.7|29837.5|29817.5|5
1591112100000|2020-06-02 15:35:00|29855|29820|29841.3|29806.3|29855|29820|29837.5|29802.5|23
1591112400000|2020-06-02 15:40:00|29837.5|29802.5|29840.4|29805.4|29840.4|29805.4|29837.5|29802.5|7
1591112700000|2020-06-02 15:45:00|29838.5|29803.5|29837.8|29802.8|29840.8|29805.8|29837.8|29802.8|6
1591113000000|2020-06-02 15:50:00|29837.5|29802.5|29862.5|29827.5|29865.5|29830.5|29837.5|29802.5|23
1591113300000|2020-06-02 15:55:00|29860|29825|29869|29834|29873.3|29847|29857.3|29825|21
1591113600000|2020-06-02 16:00:00|29868.5|29833.5|29853.8|29818.8|29868.5|29833.5|29852.5|29817.5|12
1591113900000|2020-06-02 16:05:00|29853.3|29818.3|29867.5|29832.5|29867.8|29832.8|29852.5|29817.5|8
1591114500000|2020-06-02 16:15:00|29867.3|29832.3|29842.5|29807.5|29867.3|29832.3|29842.5|29807.5|15
1591114800000|2020-06-02 16:20:00|29843|29808|29835.5|29815.5|29843|29815.5|29835.5|29807.5|3
1591115100000|2020-06-02 16:25:00|29837.3|29817.3|29853.3|29818.3|29853.3|29818.3|29837.3|29815|4
1591115400000|2020-06-02 16:30:00|29853.9|29818.9|29857.5|29822.5|29857.5|29822.5|29853|29818|3
1591115700000|2020-06-02 16:35:00|29852|29817|29849.5|29814.5|29852|29817|29849.5|29814.5|4
1591116000000|2020-06-02 16:40:00|29849|29814|29848|29813|29853|29825.5|29843|29808|12
1591117200000|2020-06-02 17:00:00|29845|29810|29842.5|29807.5|29845|29810|29842.5|29807.5|3
1591117500000|2020-06-02 17:05:00|29835.5|29815.5|29833|29813|29835.5|29815.5|29833|29813|2
1591117800000|2020-06-02 17:10:00|29840|29805|29845.5|29810.5|29845.5|29810.5|29840|29805|2
1591118100000|2020-06-02 17:15:00|29848|29813|29848|29813|29848.5|29813.5|29847.5|29812.5|7
1591118400000|2020-06-02 17:20:00|29847.5|29812.5|29850|29815|29853|29825.5|29843|29812.5|10
1591118700000|2020-06-02 17:25:00|29852.3|29817.3|29845.5|29825.5|29853|29825.5|29845.5|29817.3|4
1591119300000|2020-06-02 17:35:00|29847.5|29827.5|29853|29818|29865|29830|29847.5|29818|9
1591119600000|2020-06-02 17:40:00|29852.5|29817.5|29859.7|29824.7|29865.5|29830.5|29852.5|29817.5|18
1591119900000|2020-06-02 17:45:00|29852.5|29832.5|29871.3|29836.3|29872.7|29838|29852.5|29832.5|6
1591120200000|2020-06-02 17:50:00|29872.8|29837.8|29873.8|29838.8|29874.5|29839.5|29872.8|29837.8|4
1591120500000|2020-06-02 17:55:00|29872.8|29837.8|29877.5|29842.5|29877.5|29842.5|29871.8|29836.8|6
1591121100000|2020-06-02 18:05:00|29878|29843|29882.4|29847.4|29882.4|29851.8|29867.5|29838|15
1591121400000|2020-06-02 18:10:00|29881.8|29846.8|29881.8|29846.8|29881.8|29846.8|29881.8|29846.8|1
1591122000000|2020-06-02 18:20:00|29880.8|29845.8|29880.3|29845.3|29880.8|29845.8|29879.8|29844.8|3
1591122600000|2020-06-02 18:30:00|29880.8|29845.8|29884.9|29849.9|29885|29850|29880.8|29845.8|7
1591122900000|2020-06-02 18:35:00|29885|29850|29885|29850|29885|29850|29885|29850|1
1591123200000|2020-06-02 18:40:00|29883.3|29848.3|29885|29850|29885.5|29850.5|29883.3|29848.3|5
1591123800000|2020-06-02 18:50:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591124100000|2020-06-02 18:55:00|29883.5|29848.5|29870.5|29850.5|29883.5|29854.3|29870.5|29847.3|9
1591124400000|2020-06-02 19:00:00|29872.5|29852.5|29877.5|29857.5|29880.5|29860.5|29872.5|29852.5|7
1591124700000|2020-06-02 19:05:00|29882.5|29862.5|29885.5|29865.5|29885.5|29865.5|29882.5|29862.5|5
1591125000000|2020-06-02 19:10:00|29884.5|29864.5|29895.3|29860.3|29899.3|29864.5|29884.5|29857.5|13
1591125300000|2020-06-02 19:15:00|29891.5|29856.5|29883.5|29863.5|29891.5|29866|29883|29856.5|6
1591125600000|2020-06-02 19:20:00|29882|29862|29883|29863|29887|29867|29882|29862|6
1591125900000|2020-06-02 19:25:00|29888|29868|29885.5|29865.5|29890|29868|29885|29855|9
1591127100000|2020-06-02 19:45:00|29886.5|29866.5|29887|29867|29887|29867|29885.5|29865.5|6
1591127400000|2020-06-02 19:50:00|29886.5|29866.5|29885.5|29865.5|29887.7|29867.7|29884.9|29864.9|9
1591151400000|2020-06-03 02:30:00|29883.1|29863.1|29875|29855|29884.6|29864.6|29874.8|29854.8|25
1591151700000|2020-06-03 02:35:00|29875.3|29855.3|29875|29855|29876.5|29856.5|29862.5|29842.5|36
1591152000000|2020-06-03 02:40:00|29877.5|29857.5|29872.8|29852.8|29877.5|29857.5|29870.3|29850.3|9
1591152300000|2020-06-03 02:45:00|29872.5|29852.5|29866|29846|29872.5|29852.5|29865.5|29845.5|11
1591152600000|2020-06-03 02:50:00|29871|29851|29848.5|29813.5|29871|29851|29842.2|29812.5|40
1591152900000|2020-06-03 02:55:00|29849|29814|29859.5|29839.5|29859.5|29839.5|29844.5|29809.5|35
1591153200000|2020-06-03 03:00:00|29858.5|29838.5|29858.5|29838.5|29865.6|29845.6|29854|29834|34
1591153500000|2020-06-03 03:05:00|29859|29839|29870.5|29850.5|29876|29856|29859|29839|45
1591153800000|2020-06-03 03:10:00|29871|29851|29866.5|29846.5|29877|29857|29864|29844|25
1591154100000|2020-06-03 03:15:00|29866|29846|29857|29837|29866.5|29846.5|29856.5|29836.5|18
1591154400000|2020-06-03 03:20:00|29857.5|29837.5|29862|29842|29864|29844|29857.5|29837.5|12
1591154700000|2020-06-03 03:25:00|29861|29841|29859.5|29839.5|29864.5|29844.5|29859.5|29839.5|9
1591155000000|2020-06-03 03:30:00|29857.5|29837.5|29861.5|29841.5|29862.8|29842.8|29856.5|29836.5|15
1591155300000|2020-06-03 03:35:00|29864.5|29844.5|29862|29842|29867.5|29847.5|29862|29842|11
1591155600000|2020-06-03 03:40:00|29862.5|29842.5|29860.5|29840.5|29863.5|29843.5|29859.5|29839.5|17
1591155900000|2020-06-03 03:45:00|29860|29840|29861|29841|29862.5|29842.5|29856.5|29836.5|10
1591156200000|2020-06-03 03:50:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|4
1591156500000|2020-06-03 03:55:00|29863|29843|29864|29844|29864|29844|29863|29843|3
1591156800000|2020-06-03 04:00:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.3|29842.3|3
1591157100000|2020-06-03 04:05:00|29861|29841|29860.3|29840.3|29861|29841|29860|29840|5
1591157400000|2020-06-03 04:10:00|29863.5|29843.5|29863.5|29843.5|29867|29847|29858.3|29838.3|16
1591157700000|2020-06-03 04:15:00|29864|29844|29862.8|29842.8|29864|29844|29862.3|29842.3|3
1591158000000|2020-06-03 04:20:00|29863.5|29843.5|29864|29844|29864|29844|29863.5|29843.5|2
1591158300000|2020-06-03 04:25:00|29864.5|29844.5|29862.3|29842.3|29864.5|29844.5|29862.3|29842.3|2
1591158600000|2020-06-03 04:30:00|29862.8|29842.8|29855.5|29835.5|29862.8|29842.8|29855|29835|7
1591158900000|2020-06-03 04:35:00|29855.8|29835.8|29857.8|29837.8|29857.8|29837.8|29855.8|29835.8|4
1591159200000|2020-06-03 04:40:00|29854|29834|29862.8|29842.8|29862.8|29842.8|29854|29834|6
1591159800000|2020-06-03 04:50:00|29862.5|29842.5|29862.5|29842.5|29863.5|29843.5|29862|29842|9
1591160100000|2020-06-03 04:55:00|29865|29845|29862.8|29842.8|29865|29845|29860.5|29840.5|7
1591160400000|2020-06-03 05:00:00|29862.5|29842.5|29862|29842|29862.5|29842.5|29862|29842|2
1591160700000|2020-06-03 05:05:00|29865|29845|29864.5|29844.5|29865|29845|29864.5|29844.5|2
1591161000000|2020-06-03 05:10:00|29864|29844|29860|29840|29864.5|29844.5|29859|29839|18
1591161300000|2020-06-03 05:15:00|29857.3|29837.3|29853|29833|29857.8|29837.8|29853|29833|3
1591161600000|2020-06-03 05:20:00|29853.5|29833.5|29857.8|29837.8|29857.8|29837.8|29853|29833|9
1591161900000|2020-06-03 05:25:00|29856.5|29836.5|29866.5|29846.5|29866.5|29846.5|29856.5|29836.5|17
1591162200000|2020-06-03 05:30:00|29865.5|29845.5|29861|29841|29865.5|29845.5|29860|29840|14
1591162500000|2020-06-03 05:35:00|29860.1|29840.1|29854.8|29834.8|29861|29841|29851.3|29831.3|16
1591162800000|2020-06-03 05:40:00|29854.3|29834.3|29853.8|29833.8|29854.3|29834.3|29853.8|29833.8|2
1591163100000|2020-06-03 05:45:00|29851.8|29831.8|29857.5|29837.5|29857.5|29837.5|29851.8|29831.8|12
1591163400000|2020-06-03 05:50:00|29859.5|29839.5|29865.5|29845.5|29869.5|29849.5|29859.5|29839.5|21
1591163700000|2020-06-03 05:55:00|29866|29846|29862.8|29842.8|29866|29846|29862.8|29842.8|19
1591164000000|2020-06-03 06:00:00|29863.3|29843.3|29853|29833|29863.3|29843.3|29844|29824|48
1591164300000|2020-06-03 06:05:00|29852.9|29832.9|29849|29829|29853.5|29833.5|29843|29823|43
1591164600000|2020-06-03 06:10:00|29847.2|29827.2|29846.7|29826.7|29847.7|29827.7|29846.2|29826.2|11
1591164900000|2020-06-03 06:15:00|29842|29822|29841.5|29821.5|29848.5|29828.5|29841.5|29821.5|25
1591165200000|2020-06-03 06:20:00|29840.5|29820.5|29841|29821|29842|29822|29838|29818|23
1591165500000|2020-06-03 06:25:00|29841.5|29821.5|29842.5|29822.5|29845|29825|29841.5|29821.5|27
1591165800000|2020-06-03 06:30:00|29842.4|29822.4|29844|29824|29846.2|29826.2|29842.4|29822.4|21
1591166100000|2020-06-03 06:35:00|29843|29823|29836.7|29816.7|29843|29823|29835.8|29815.8|17
1591166400000|2020-06-03 06:40:00|29836.2|29816.2|29841|29821|29843|29823|29833.5|29813.5|25
1591166700000|2020-06-03 06:45:00|29840|29820|29840|29820|29840|29820|29836.3|29816.3|19
1591167000000|2020-06-03 06:50:00|29839|29819|29843.5|29823.5|29843.5|29823.5|29838.5|29818.5|22
1591167300000|2020-06-03 06:55:00|29844|29824|29843.8|29823.8|29844|29824|29842.8|29822.8|14
1591167600000|2020-06-03 07:00:00|29843|29823|29838|29818|29844.3|29824.3|29838|29818|13
1591167900000|2020-06-03 07:05:00|29838.5|29818.5|29837.5|29817.5|29840.5|29820.5|29837.5|29817.5|21
1591168200000|2020-06-03 07:10:00|29838.5|29818.5|29842.5|29822.5|29844.5|29824.5|29838.5|29818.5|18
1591168500000|2020-06-03 07:15:00|29843|29823|29841.5|29821.5|29843|29823|29837.5|29817.5|29
1591168800000|2020-06-03 07:20:00|29840.5|29820.5|29840.8|29820.8|29840.8|29820.8|29834.3|29814.3|22
1591169100000|2020-06-03 07:25:00|29840.3|29820.3|29837.5|29817.5|29840.3|29820.3|29834|29814|21
1591169400000|2020-06-03 07:30:00|29838.5|29818.5|29847.3|29827.3|29847.3|29827.3|29833.5|29813.5|15
1591169700000|2020-06-03 07:35:00|29845|29825|29842.5|29822.5|29847.5|29827.5|29842.5|29822.5|11
1591170000000|2020-06-03 07:40:00|29843|29823|29847.2|29827.2|29847.5|29827.5|29843|29823|5
1591170300000|2020-06-03 07:45:00|29845|29825|29845|29825|29845|29825|29845|29825|1
1591170600000|2020-06-03 07:50:00|29845.8|29825.8|29852.5|29832.5|29853.9|29833.9|29845.8|29825.8|16
1591170900000|2020-06-03 07:55:00|29850|29830|29857.5|29837.5|29858.9|29838.9|29847.5|29827.5|13
1591171200000|2020-06-03 08:00:00|29859|29839|29867.5|29832.5|29867.8|29845|29855|29828.8|12
1591171500000|2020-06-03 08:05:00|29860|29840|29867.2|29847.2|29869.8|29849.8|29860|29840|20
1591171800000|2020-06-03 08:10:00|29867.3|29847.3|29887.8|29852.8|29887.8|29855.8|29867.3|29842.8|14
1591172100000|2020-06-03 08:15:00|29887.5|29852.5|29875|29840|29887.5|29855|29870|29840|9
1591172400000|2020-06-03 08:20:00|29870|29850|29867.2|29847.2|29870|29850|29867.2|29847.2|6
1591172700000|2020-06-03 08:25:00|29870|29850|29870|29850|29870|29850|29867.2|29847.2|3
1591173000000|2020-06-03 08:30:00|29867.2|29847.2|29870|29850|29870|29850|29864.9|29844.9|10
1591173300000|2020-06-03 08:35:00|29870.5|29850.5|29875.5|29855.5|29877.3|29857.3|29870.5|29850.5|9
1591173600000|2020-06-03 08:40:00|29877.5|29857.5|29874.3|29854.3|29879.3|29859.3|29873.3|29853.3|30
1591173900000|2020-06-03 08:45:00|29873.3|29853.3|29871.2|29851.2|29874.1|29854.1|29870.5|29850.5|17
1591174200000|2020-06-03 08:50:00|29873.9|29853.9|29875.9|29855.9|29876.2|29856.2|29871|29851|12
1591174500000|2020-06-03 08:55:00|29872.5|29852.5|29870.7|29850.7|29874.9|29854.9|29870.7|29850.7|8
1591174800000|2020-06-03 09:00:00|29871.4|29851.4|29874.2|29839.2|29874.2|29852.5|29865|29839.2|12
1591175100000|2020-06-03 09:05:00|29873|29838|29872.5|29837.5|29873|29838|29872.5|29837.5|4
1591175400000|2020-06-03 09:10:00|29869.2|29849.2|29869.7|29849.7|29869.7|29849.7|29869.2|29849.2|2
1591175700000|2020-06-03 09:15:00|29870.2|29850.2|29866.4|29846.4|29870.2|29850.2|29866.4|29846.4|3
1591176000000|2020-06-03 09:20:00|29869.2|29849.2|29870.2|29850.2|29870.2|29850.2|29867.7|29847.7|4
1591176300000|2020-06-03 09:25:00|29867.7|29847.7|29865.3|29845.3|29867.7|29847.7|29861.7|29841.7|5
1591176900000|2020-06-03 09:35:00|29865|29845|29865|29845|29865|29845|29862.5|29842.5|8
1591177200000|2020-06-03 09:40:00|29865.5|29845.5|29867.4|29847.4|29867.4|29847.4|29865.2|29845.2|5
1591177500000|2020-06-03 09:45:00|29868.9|29848.9|29864.7|29844.7|29869.7|29849.7|29863.5|29843.5|11
1591177800000|2020-06-03 09:50:00|29865.2|29845.2|29872.8|29837.8|29872.8|29845.2|29860.5|29837.8|13
1591178100000|2020-06-03 09:55:00|29860.3|29840.3|29860|29840|29872.5|29845.3|29857.5|29835|16
1591178400000|2020-06-03 10:00:00|29860.3|29840.3|29872.5|29837.5|29872.5|29849.8|29858.3|29837.5|13
1591178700000|2020-06-03 10:05:00|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|1
1591179300000|2020-06-03 10:15:00|29870|29835|29875.5|29840.5|29875.5|29840.5|29870|29835|7
1591179900000|2020-06-03 10:25:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870|29850|5
1591180200000|2020-06-03 10:30:00|29874.3|29854.3|29876.5|29856.5|29876.5|29856.5|29874.3|29854.3|3
1591180500000|2020-06-03 10:35:00|29875.5|29855.5|29876.5|29856.5|29876.5|29856.5|29875.5|29855.5|2
1591180800000|2020-06-03 10:40:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1591181400000|2020-06-03 10:50:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591181700000|2020-06-03 10:55:00|29878.7|29858.7|29876.2|29856.2|29878.7|29858.7|29876.2|29856.2|7
1591182000000|2020-06-03 11:00:00|29875.5|29855.5|29872.5|29852.5|29875.5|29855.5|29872.5|29852.5|3
1591182300000|2020-06-03 11:05:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|2
1591182600000|2020-06-03 11:10:00|29874.5|29854.5|29869.8|29849.8|29874.5|29854.5|29868|29848|5
1591182900000|2020-06-03 11:15:00|29872.5|29852.5|29869.8|29849.8|29874.8|29854.8|29868|29848|7
1591183200000|2020-06-03 11:20:00|29872.5|29852.5|29877.8|29842.8|29877.8|29852.5|29872|29842.8|4
1591183500000|2020-06-03 11:25:00|29879.3|29844.3|29875|29855|29879.8|29855.3|29872.3|29844.3|9
1591183800000|2020-06-03 11:30:00|29875.5|29855.5|29877|29857|29878.3|29858.3|29875.5|29855.5|20
1591184100000|2020-06-03 11:35:00|29877.7|29857.7|29875.5|29855.5|29878.3|29858.3|29875.3|29855.3|15
1591184400000|2020-06-03 11:40:00|29877|29857|29887.5|29852.5|29887.5|29864.7|29875|29852|9
1591184700000|2020-06-03 11:45:00|29887.8|29852.8|29879.8|29859.8|29887.8|29859.8|29877.5|29850|7
1591185000000|2020-06-03 11:50:00|29878.8|29858.8|29878|29858|29878.8|29858.8|29878|29858|2
1591185300000|2020-06-03 11:55:00|29876.8|29856.8|29877|29857|29877|29857|29875|29855|6
1591185600000|2020-06-03 12:00:00|29878.1|29858.1|29880.3|29860.3|29880.3|29860.3|29878.1|29858.1|3
1591185900000|2020-06-03 12:05:00|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|1
1591186200000|2020-06-03 12:10:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1591186500000|2020-06-03 12:15:00|29879|29859|29870.5|29850.5|29883|29863|29870.5|29850.5|16
1591186800000|2020-06-03 12:20:00|29871.8|29851.8|29875.5|29855.5|29876|29856|29871.8|29851.8|4
1591187400000|2020-06-03 12:30:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591187700000|2020-06-03 12:35:00|29868.5|29848.5|29872.5|29837.5|29872.5|29848.5|29859.3|29835.8|8
1591188000000|2020-06-03 12:40:00|29871.8|29836.8|29875.3|29840.3|29875.8|29840.8|29871.8|29836.8|9
1591188600000|2020-06-03 12:50:00|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|1
1591188900000|2020-06-03 12:55:00|29871|29851|29871|29851|29871|29851|29871|29851|1
1591189200000|2020-06-03 13:00:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.3|29850.3|3
1591189500000|2020-06-03 13:05:00|29877.2|29857.2|29870.5|29850.5|29877.2|29857.2|29870|29850|5
1591190700000|2020-06-03 13:25:00|29868|29848|29878|29843|29878|29850.5|29858|29833|16
1591191000000|2020-06-03 13:30:00|29880|29845|29870.5|29850.5|29880.5|29850.5|29870.5|29845|4
1591191300000|2020-06-03 13:35:00|29873|29853|29878|29858|29882.5|29862.5|29873|29853|8
1591191600000|2020-06-03 13:40:00|29886|29866|29888.5|29853.5|29888.5|29867|29879.5|29850.5|15
1591191900000|2020-06-03 13:45:00|29889|29854|29879.5|29844.5|29890|29858.8|29875.5|29840.5|11
1591192200000|2020-06-03 13:50:00|29884.3|29849.3|29875|29855|29887|29855|29872.5|29842.3|10
1591192500000|2020-06-03 13:55:00|29874.8|29854.8|29890.5|29855.5|29890.5|29863.4|29874.8|29848.5|15
1591192800000|2020-06-03 14:00:00|29890|29855|29871|29851|29890|29858.3|29871|29851|20
1591193100000|2020-06-03 14:05:00|29870.4|29850.4|29872.8|29852.8|29875.9|29855.9|29869.9|29849.9|9
1591193400000|2020-06-03 14:10:00|29873.3|29853.3|29873.8|29853.8|29876.9|29856.9|29871|29851|10
1591193700000|2020-06-03 14:15:00|29874.3|29854.3|29870.8|29850.8|29874.3|29854.3|29870.8|29850.8|4
1591194000000|2020-06-03 14:20:00|29872.1|29852.1|29871|29851|29872.1|29852.1|29871|29851|3
1591194300000|2020-06-03 14:25:00|29870.5|29850.5|29868.4|29848.4|29872|29852|29861.7|29841.7|21
1591194600000|2020-06-03 14:30:00|29867.1|29847.1|29859.9|29839.9|29867.1|29847.1|29858.3|29838.3|13
1591194900000|2020-06-03 14:35:00|29859.6|29839.6|29862.1|29842.1|29862.1|29842.1|29856.8|29836.8|8
1591195200000|2020-06-03 14:40:00|29862.5|29842.5|29865.8|29845.8|29867.1|29847.1|29862.5|29842.5|7
1591195500000|2020-06-03 14:45:00|29866.5|29846.5|29845|29825|29866.5|29846.5|29843.7|29823.7|22
1591195800000|2020-06-03 14:50:00|29845.5|29825.5|29859.5|29824.5|29859.5|29828.8|29845.5|29820.3|11
1591196100000|2020-06-03 14:55:00|29860|29825|29857.3|29837.3|29867.4|29837.8|29855|29825|16
1591196700000|2020-06-03 15:05:00|29856.8|29836.8|29855|29835|29856.8|29836.8|29855|29835|3
1591197000000|2020-06-03 15:10:00|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|1
1591197300000|2020-06-03 15:15:00|29854.8|29834.8|29854.3|29834.3|29854.8|29834.8|29853.8|29833.8|3
1591197600000|2020-06-03 15:20:00|29854.8|29834.8|29856.4|29836.4|29856.4|29836.4|29854.8|29834.8|6
1591197900000|2020-06-03 15:25:00|29855.8|29835.8|29856.8|29836.8|29856.8|29836.8|29851.8|29831.8|4
1591198200000|2020-06-03 15:30:00|29857.4|29837.4|29857.4|29837.4|29858.7|29838.7|29857.4|29837.4|4
1591198500000|2020-06-03 15:35:00|29858.7|29838.7|29852.6|29817.6|29858.7|29838.7|29833.7|29809.5|28
1591198800000|2020-06-03 15:40:00|29852.4|29817.4|29855.4|29820.4|29857.8|29822.8|29852.4|29817.4|24
1591199100000|2020-06-03 15:45:00|29861.3|29826.3|29860.4|29825.4|29861.8|29826.8|29860.4|29825.4|7
1591199400000|2020-06-03 15:50:00|29860|29825|29867.5|29832.5|29870|29840.2|29857.5|29825|35
1591199700000|2020-06-03 15:55:00|29861.8|29841.8|29862.5|29842.5|29874|29850.5|29861.8|29837.3|17
1591200000000|2020-06-03 16:00:00|29862.1|29842.1|29862.5|29842.5|29863.2|29843.2|29862.1|29842.1|4
1591200300000|2020-06-03 16:05:00|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|1
1591200600000|2020-06-03 16:10:00|29867|29847|29866.9|29846.9|29867|29847|29866.9|29846.9|2
1591200900000|2020-06-03 16:15:00|29867.4|29847.4|29869.7|29849.7|29869.7|29849.7|29865|29845|7
1591201200000|2020-06-03 16:20:00|29869.4|29849.4|29861|29841|29869.4|29849.4|29861|29841|7
1591201500000|2020-06-03 16:25:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1591201800000|2020-06-03 16:30:00|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|1
1591202400000|2020-06-03 16:40:00|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|1
1591202700000|2020-06-03 16:45:00|29860.2|29840.2|29859.8|29839.8|29860.2|29840.2|29858|29838|4
1591203600000|2020-06-03 17:00:00|29860.4|29840.4|29864|29844|29864.5|29844.5|29860.4|29840.4|3
1591203900000|2020-06-03 17:05:00|29864.5|29844.5|29865.8|29845.8|29866.5|29846.5|29861.3|29841.3|8
1591204200000|2020-06-03 17:10:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591204800000|2020-06-03 17:20:00|29863.3|29843.3|29865.8|29845.8|29865.8|29845.8|29863.3|29843.3|6
1591205400000|2020-06-03 17:30:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591205700000|2020-06-03 17:35:00|29866.5|29846.5|29867|29847|29867|29847|29866.5|29846.5|2
1591206900000|2020-06-03 17:55:00|29870|29850|29871.3|29851.3|29878.8|29851.3|29868.5|29843.3|6
1591207200000|2020-06-03 18:00:00|29867|29847|29868.5|29848.5|29870.3|29850.3|29867|29847|4
1591207800000|2020-06-03 18:10:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591208400000|2020-06-03 18:20:00|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|1
1591209900000|2020-06-03 18:45:00|29866.3|29846.3|29868.5|29848.5|29868.5|29848.5|29866.3|29846.3|3
1591210200000|2020-06-03 18:50:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1591210500000|2020-06-03 18:55:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1591210800000|2020-06-03 19:00:00|29867.6|29847.6|29866.5|29846.5|29867.6|29847.6|29866.5|29846.5|4
1591212600000|2020-06-03 19:30:00|29867|29847|29865|29845|29867|29847|29865|29845|3
1591213200000|2020-06-03 19:40:00|29864.5|29844.5|29860|29840|29864.5|29844.5|29860|29840|3
1591213500000|2020-06-03 19:45:00|29862|29842|29862|29842|29862|29842|29862|29842|1
1591213800000|2020-06-03 19:50:00|29861|29841|29861.5|29841.5|29862|29842|29861|29841|4
1591151400000|2020-06-03 02:30:00|29883.1|29863.1|29875|29855|29884.6|29864.6|29874.8|29854.8|25
1591151700000|2020-06-03 02:35:00|29875.3|29855.3|29875|29855|29876.5|29856.5|29862.5|29842.5|36
1591152000000|2020-06-03 02:40:00|29877.5|29857.5|29872.8|29852.8|29877.5|29857.5|29870.3|29850.3|9
1591152300000|2020-06-03 02:45:00|29872.5|29852.5|29866|29846|29872.5|29852.5|29865.5|29845.5|11
1591152600000|2020-06-03 02:50:00|29871|29851|29848.5|29813.5|29871|29851|29842.2|29812.5|40
1591152900000|2020-06-03 02:55:00|29849|29814|29859.5|29839.5|29859.5|29839.5|29844.5|29809.5|35
1591153200000|2020-06-03 03:00:00|29858.5|29838.5|29858.5|29838.5|29865.6|29845.6|29854|29834|34
1591153500000|2020-06-03 03:05:00|29859|29839|29870.5|29850.5|29876|29856|29859|29839|45
1591153800000|2020-06-03 03:10:00|29871|29851|29866.5|29846.5|29877|29857|29864|29844|25
1591154100000|2020-06-03 03:15:00|29866|29846|29857|29837|29866.5|29846.5|29856.5|29836.5|18
1591154400000|2020-06-03 03:20:00|29857.5|29837.5|29862|29842|29864|29844|29857.5|29837.5|12
1591154700000|2020-06-03 03:25:00|29861|29841|29859.5|29839.5|29864.5|29844.5|29859.5|29839.5|9
1591155000000|2020-06-03 03:30:00|29857.5|29837.5|29861.5|29841.5|29862.8|29842.8|29856.5|29836.5|15
1591155300000|2020-06-03 03:35:00|29864.5|29844.5|29862|29842|29867.5|29847.5|29862|29842|11
1591155600000|2020-06-03 03:40:00|29862.5|29842.5|29860.5|29840.5|29863.5|29843.5|29859.5|29839.5|17
1591155900000|2020-06-03 03:45:00|29860|29840|29861|29841|29862.5|29842.5|29856.5|29836.5|10
1591156200000|2020-06-03 03:50:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|4
1591156500000|2020-06-03 03:55:00|29863|29843|29864|29844|29864|29844|29863|29843|3
1591156800000|2020-06-03 04:00:00|29862.8|29842.8|29862.8|29842.8|29862.8|29842.8|29862.3|29842.3|3
1591157100000|2020-06-03 04:05:00|29861|29841|29860.3|29840.3|29861|29841|29860|29840|5
1591157400000|2020-06-03 04:10:00|29863.5|29843.5|29863.5|29843.5|29867|29847|29858.3|29838.3|16
1591157700000|2020-06-03 04:15:00|29864|29844|29862.8|29842.8|29864|29844|29862.3|29842.3|3
1591158000000|2020-06-03 04:20:00|29863.5|29843.5|29864|29844|29864|29844|29863.5|29843.5|2
1591158300000|2020-06-03 04:25:00|29864.5|29844.5|29862.3|29842.3|29864.5|29844.5|29862.3|29842.3|2
1591158600000|2020-06-03 04:30:00|29862.8|29842.8|29855.5|29835.5|29862.8|29842.8|29855|29835|7
1591158900000|2020-06-03 04:35:00|29855.8|29835.8|29857.8|29837.8|29857.8|29837.8|29855.8|29835.8|4
1591159200000|2020-06-03 04:40:00|29854|29834|29862.8|29842.8|29862.8|29842.8|29854|29834|6
1591159800000|2020-06-03 04:50:00|29862.5|29842.5|29862.5|29842.5|29863.5|29843.5|29862|29842|9
1591160100000|2020-06-03 04:55:00|29865|29845|29862.8|29842.8|29865|29845|29860.5|29840.5|7
1591160400000|2020-06-03 05:00:00|29862.5|29842.5|29862|29842|29862.5|29842.5|29862|29842|2
1591160700000|2020-06-03 05:05:00|29865|29845|29864.5|29844.5|29865|29845|29864.5|29844.5|2
1591161000000|2020-06-03 05:10:00|29864|29844|29860|29840|29864.5|29844.5|29859|29839|18
1591161300000|2020-06-03 05:15:00|29857.3|29837.3|29853|29833|29857.8|29837.8|29853|29833|3
1591161600000|2020-06-03 05:20:00|29853.5|29833.5|29857.8|29837.8|29857.8|29837.8|29853|29833|9
1591161900000|2020-06-03 05:25:00|29856.5|29836.5|29866.5|29846.5|29866.5|29846.5|29856.5|29836.5|17
1591162200000|2020-06-03 05:30:00|29865.5|29845.5|29861|29841|29865.5|29845.5|29860|29840|14
1591162500000|2020-06-03 05:35:00|29860.1|29840.1|29854.8|29834.8|29861|29841|29851.3|29831.3|16
1591162800000|2020-06-03 05:40:00|29854.3|29834.3|29853.8|29833.8|29854.3|29834.3|29853.8|29833.8|2
1591163100000|2020-06-03 05:45:00|29851.8|29831.8|29857.5|29837.5|29857.5|29837.5|29851.8|29831.8|12
1591163400000|2020-06-03 05:50:00|29859.5|29839.5|29865.5|29845.5|29869.5|29849.5|29859.5|29839.5|21
1591163700000|2020-06-03 05:55:00|29866|29846|29862.8|29842.8|29866|29846|29862.8|29842.8|19
1591164000000|2020-06-03 06:00:00|29863.3|29843.3|29853|29833|29863.3|29843.3|29844|29824|48
1591164300000|2020-06-03 06:05:00|29852.9|29832.9|29849|29829|29853.5|29833.5|29843|29823|43
1591164600000|2020-06-03 06:10:00|29847.2|29827.2|29846.7|29826.7|29847.7|29827.7|29846.2|29826.2|11
1591164900000|2020-06-03 06:15:00|29842|29822|29841.5|29821.5|29848.5|29828.5|29841.5|29821.5|25
1591165200000|2020-06-03 06:20:00|29840.5|29820.5|29841|29821|29842|29822|29838|29818|23
1591165500000|2020-06-03 06:25:00|29841.5|29821.5|29842.5|29822.5|29845|29825|29841.5|29821.5|27
1591165800000|2020-06-03 06:30:00|29842.4|29822.4|29844|29824|29846.2|29826.2|29842.4|29822.4|21
1591166100000|2020-06-03 06:35:00|29843|29823|29836.7|29816.7|29843|29823|29835.8|29815.8|17
1591166400000|2020-06-03 06:40:00|29836.2|29816.2|29841|29821|29843|29823|29833.5|29813.5|25
1591166700000|2020-06-03 06:45:00|29840|29820|29840|29820|29840|29820|29836.3|29816.3|19
1591167000000|2020-06-03 06:50:00|29839|29819|29843.5|29823.5|29843.5|29823.5|29838.5|29818.5|22
1591167300000|2020-06-03 06:55:00|29844|29824|29843.8|29823.8|29844|29824|29842.8|29822.8|14
1591167600000|2020-06-03 07:00:00|29843|29823|29838|29818|29844.3|29824.3|29838|29818|13
1591167900000|2020-06-03 07:05:00|29838.5|29818.5|29837.5|29817.5|29840.5|29820.5|29837.5|29817.5|21
1591168200000|2020-06-03 07:10:00|29838.5|29818.5|29842.5|29822.5|29844.5|29824.5|29838.5|29818.5|18
1591168500000|2020-06-03 07:15:00|29843|29823|29841.5|29821.5|29843|29823|29837.5|29817.5|29
1591168800000|2020-06-03 07:20:00|29840.5|29820.5|29840.8|29820.8|29840.8|29820.8|29834.3|29814.3|22
1591169100000|2020-06-03 07:25:00|29840.3|29820.3|29837.5|29817.5|29840.3|29820.3|29834|29814|21
1591169400000|2020-06-03 07:30:00|29838.5|29818.5|29847.3|29827.3|29847.3|29827.3|29833.5|29813.5|15
1591169700000|2020-06-03 07:35:00|29845|29825|29842.5|29822.5|29847.5|29827.5|29842.5|29822.5|11
1591170000000|2020-06-03 07:40:00|29843|29823|29847.2|29827.2|29847.5|29827.5|29843|29823|5
1591170300000|2020-06-03 07:45:00|29845|29825|29845|29825|29845|29825|29845|29825|1
1591170600000|2020-06-03 07:50:00|29845.8|29825.8|29852.5|29832.5|29853.9|29833.9|29845.8|29825.8|16
1591170900000|2020-06-03 07:55:00|29850|29830|29857.5|29837.5|29858.9|29838.9|29847.5|29827.5|13
1591171200000|2020-06-03 08:00:00|29859|29839|29867.5|29832.5|29867.8|29845|29855|29828.8|12
1591171500000|2020-06-03 08:05:00|29860|29840|29867.2|29847.2|29869.8|29849.8|29860|29840|20
1591171800000|2020-06-03 08:10:00|29867.3|29847.3|29887.8|29852.8|29887.8|29855.8|29867.3|29842.8|14
1591172100000|2020-06-03 08:15:00|29887.5|29852.5|29875|29840|29887.5|29855|29870|29840|9
1591172400000|2020-06-03 08:20:00|29870|29850|29867.2|29847.2|29870|29850|29867.2|29847.2|6
1591172700000|2020-06-03 08:25:00|29870|29850|29870|29850|29870|29850|29867.2|29847.2|3
1591173000000|2020-06-03 08:30:00|29867.2|29847.2|29870|29850|29870|29850|29864.9|29844.9|10
1591173300000|2020-06-03 08:35:00|29870.5|29850.5|29875.5|29855.5|29877.3|29857.3|29870.5|29850.5|9
1591173600000|2020-06-03 08:40:00|29877.5|29857.5|29874.3|29854.3|29879.3|29859.3|29873.3|29853.3|30
1591173900000|2020-06-03 08:45:00|29873.3|29853.3|29871.2|29851.2|29874.1|29854.1|29870.5|29850.5|17
1591174200000|2020-06-03 08:50:00|29873.9|29853.9|29875.9|29855.9|29876.2|29856.2|29871|29851|12
1591174500000|2020-06-03 08:55:00|29872.5|29852.5|29870.7|29850.7|29874.9|29854.9|29870.7|29850.7|8
1591174800000|2020-06-03 09:00:00|29871.4|29851.4|29874.2|29839.2|29874.2|29852.5|29865|29839.2|12
1591175100000|2020-06-03 09:05:00|29873|29838|29872.5|29837.5|29873|29838|29872.5|29837.5|4
1591175400000|2020-06-03 09:10:00|29869.2|29849.2|29869.7|29849.7|29869.7|29849.7|29869.2|29849.2|2
1591175700000|2020-06-03 09:15:00|29870.2|29850.2|29866.4|29846.4|29870.2|29850.2|29866.4|29846.4|3
1591176000000|2020-06-03 09:20:00|29869.2|29849.2|29870.2|29850.2|29870.2|29850.2|29867.7|29847.7|4
1591176300000|2020-06-03 09:25:00|29867.7|29847.7|29865.3|29845.3|29867.7|29847.7|29861.7|29841.7|5
1591176900000|2020-06-03 09:35:00|29865|29845|29865|29845|29865|29845|29862.5|29842.5|8
1591177200000|2020-06-03 09:40:00|29865.5|29845.5|29867.4|29847.4|29867.4|29847.4|29865.2|29845.2|5
1591177500000|2020-06-03 09:45:00|29868.9|29848.9|29864.7|29844.7|29869.7|29849.7|29863.5|29843.5|11
1591177800000|2020-06-03 09:50:00|29865.2|29845.2|29872.8|29837.8|29872.8|29845.2|29860.5|29837.8|13
1591178100000|2020-06-03 09:55:00|29860.3|29840.3|29860|29840|29872.5|29845.3|29857.5|29835|16
1591178400000|2020-06-03 10:00:00|29860.3|29840.3|29872.5|29837.5|29872.5|29849.8|29858.3|29837.5|13
1591178700000|2020-06-03 10:05:00|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|29872.8|29837.8|1
1591179300000|2020-06-03 10:15:00|29870|29835|29875.5|29840.5|29875.5|29840.5|29870|29835|7
1591179900000|2020-06-03 10:25:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870|29850|5
1591180200000|2020-06-03 10:30:00|29874.3|29854.3|29876.5|29856.5|29876.5|29856.5|29874.3|29854.3|3
1591180500000|2020-06-03 10:35:00|29875.5|29855.5|29876.5|29856.5|29876.5|29856.5|29875.5|29855.5|2
1591180800000|2020-06-03 10:40:00|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|29875.5|29855.5|1
1591181400000|2020-06-03 10:50:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591181700000|2020-06-03 10:55:00|29878.7|29858.7|29876.2|29856.2|29878.7|29858.7|29876.2|29856.2|7
1591182000000|2020-06-03 11:00:00|29875.5|29855.5|29872.5|29852.5|29875.5|29855.5|29872.5|29852.5|3
1591182300000|2020-06-03 11:05:00|29873.5|29853.5|29875.5|29855.5|29875.5|29855.5|29873.5|29853.5|2
1591182600000|2020-06-03 11:10:00|29874.5|29854.5|29869.8|29849.8|29874.5|29854.5|29868|29848|5
1591182900000|2020-06-03 11:15:00|29872.5|29852.5|29869.8|29849.8|29874.8|29854.8|29868|29848|7
1591183200000|2020-06-03 11:20:00|29872.5|29852.5|29877.8|29842.8|29877.8|29852.5|29872|29842.8|4
1591183500000|2020-06-03 11:25:00|29879.3|29844.3|29875|29855|29879.8|29855.3|29872.3|29844.3|9
1591183800000|2020-06-03 11:30:00|29875.5|29855.5|29877|29857|29878.3|29858.3|29875.5|29855.5|20
1591184100000|2020-06-03 11:35:00|29877.7|29857.7|29875.5|29855.5|29878.3|29858.3|29875.3|29855.3|15
1591184400000|2020-06-03 11:40:00|29877|29857|29887.5|29852.5|29887.5|29864.7|29875|29852|9
1591184700000|2020-06-03 11:45:00|29887.8|29852.8|29879.8|29859.8|29887.8|29859.8|29877.5|29850|7
1591185000000|2020-06-03 11:50:00|29878.8|29858.8|29878|29858|29878.8|29858.8|29878|29858|2
1591185300000|2020-06-03 11:55:00|29876.8|29856.8|29877|29857|29877|29857|29875|29855|6
1591185600000|2020-06-03 12:00:00|29878.1|29858.1|29880.3|29860.3|29880.3|29860.3|29878.1|29858.1|3
1591185900000|2020-06-03 12:05:00|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|29880.8|29860.8|1
1591186200000|2020-06-03 12:10:00|29883|29863|29883|29863|29883|29863|29883|29863|1
1591186500000|2020-06-03 12:15:00|29879|29859|29870.5|29850.5|29883|29863|29870.5|29850.5|16
1591186800000|2020-06-03 12:20:00|29871.8|29851.8|29875.5|29855.5|29876|29856|29871.8|29851.8|4
1591187400000|2020-06-03 12:30:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591187700000|2020-06-03 12:35:00|29868.5|29848.5|29872.5|29837.5|29872.5|29848.5|29859.3|29835.8|8
1591188000000|2020-06-03 12:40:00|29871.8|29836.8|29875.3|29840.3|29875.8|29840.8|29871.8|29836.8|9
1591188600000|2020-06-03 12:50:00|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|29875.5|29840.5|1
1591188900000|2020-06-03 12:55:00|29871|29851|29871|29851|29871|29851|29871|29851|1
1591189200000|2020-06-03 13:00:00|29870.5|29850.5|29870.5|29850.5|29870.5|29850.5|29870.3|29850.3|3
1591189500000|2020-06-03 13:05:00|29877.2|29857.2|29870.5|29850.5|29877.2|29857.2|29870|29850|5
1591190700000|2020-06-03 13:25:00|29868|29848|29878|29843|29878|29850.5|29858|29833|16
1591191000000|2020-06-03 13:30:00|29880|29845|29870.5|29850.5|29880.5|29850.5|29870.5|29845|4
1591191300000|2020-06-03 13:35:00|29873|29853|29878|29858|29882.5|29862.5|29873|29853|8
1591191600000|2020-06-03 13:40:00|29886|29866|29888.5|29853.5|29888.5|29867|29879.5|29850.5|15
1591191900000|2020-06-03 13:45:00|29889|29854|29879.5|29844.5|29890|29858.8|29875.5|29840.5|11
1591192200000|2020-06-03 13:50:00|29884.3|29849.3|29875|29855|29887|29855|29872.5|29842.3|10
1591192500000|2020-06-03 13:55:00|29874.8|29854.8|29890.5|29855.5|29890.5|29863.4|29874.8|29848.5|15
1591192800000|2020-06-03 14:00:00|29890|29855|29871|29851|29890|29858.3|29871|29851|20
1591193100000|2020-06-03 14:05:00|29870.4|29850.4|29872.8|29852.8|29875.9|29855.9|29869.9|29849.9|9
1591193400000|2020-06-03 14:10:00|29873.3|29853.3|29873.8|29853.8|29876.9|29856.9|29871|29851|10
1591193700000|2020-06-03 14:15:00|29874.3|29854.3|29870.8|29850.8|29874.3|29854.3|29870.8|29850.8|4
1591194000000|2020-06-03 14:20:00|29872.1|29852.1|29871|29851|29872.1|29852.1|29871|29851|3
1591194300000|2020-06-03 14:25:00|29870.5|29850.5|29868.4|29848.4|29872|29852|29861.7|29841.7|21
1591194600000|2020-06-03 14:30:00|29867.1|29847.1|29859.9|29839.9|29867.1|29847.1|29858.3|29838.3|13
1591194900000|2020-06-03 14:35:00|29859.6|29839.6|29862.1|29842.1|29862.1|29842.1|29856.8|29836.8|8
1591195200000|2020-06-03 14:40:00|29862.5|29842.5|29865.8|29845.8|29867.1|29847.1|29862.5|29842.5|7
1591195500000|2020-06-03 14:45:00|29866.5|29846.5|29845|29825|29866.5|29846.5|29843.7|29823.7|22
1591195800000|2020-06-03 14:50:00|29845.5|29825.5|29859.5|29824.5|29859.5|29828.8|29845.5|29820.3|11
1591196100000|2020-06-03 14:55:00|29860|29825|29857.3|29837.3|29867.4|29837.8|29855|29825|16
1591196700000|2020-06-03 15:05:00|29856.8|29836.8|29855|29835|29856.8|29836.8|29855|29835|3
1591197000000|2020-06-03 15:10:00|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|29855.4|29835.4|1
1591197300000|2020-06-03 15:15:00|29854.8|29834.8|29854.3|29834.3|29854.8|29834.8|29853.8|29833.8|3
1591197600000|2020-06-03 15:20:00|29854.8|29834.8|29856.4|29836.4|29856.4|29836.4|29854.8|29834.8|6
1591197900000|2020-06-03 15:25:00|29855.8|29835.8|29856.8|29836.8|29856.8|29836.8|29851.8|29831.8|4
1591198200000|2020-06-03 15:30:00|29857.4|29837.4|29857.4|29837.4|29858.7|29838.7|29857.4|29837.4|4
1591198500000|2020-06-03 15:35:00|29858.7|29838.7|29852.6|29817.6|29858.7|29838.7|29833.7|29809.5|28
1591198800000|2020-06-03 15:40:00|29852.4|29817.4|29855.4|29820.4|29857.8|29822.8|29852.4|29817.4|24
1591199100000|2020-06-03 15:45:00|29861.3|29826.3|29860.4|29825.4|29861.8|29826.8|29860.4|29825.4|7
1591199400000|2020-06-03 15:50:00|29860|29825|29867.5|29832.5|29870|29840.2|29857.5|29825|35
1591199700000|2020-06-03 15:55:00|29861.8|29841.8|29862.5|29842.5|29874|29850.5|29861.8|29837.3|17
1591200000000|2020-06-03 16:00:00|29862.1|29842.1|29862.5|29842.5|29863.2|29843.2|29862.1|29842.1|4
1591200300000|2020-06-03 16:05:00|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|29863.2|29843.2|1
1591200600000|2020-06-03 16:10:00|29867|29847|29866.9|29846.9|29867|29847|29866.9|29846.9|2
1591200900000|2020-06-03 16:15:00|29867.4|29847.4|29869.7|29849.7|29869.7|29849.7|29865|29845|7
1591201200000|2020-06-03 16:20:00|29869.4|29849.4|29861|29841|29869.4|29849.4|29861|29841|7
1591201500000|2020-06-03 16:25:00|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|29860.5|29840.5|1
1591201800000|2020-06-03 16:30:00|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|29860.3|29840.3|1
1591202400000|2020-06-03 16:40:00|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|29859.8|29839.8|1
1591202700000|2020-06-03 16:45:00|29860.2|29840.2|29859.8|29839.8|29860.2|29840.2|29858|29838|4
1591203600000|2020-06-03 17:00:00|29860.4|29840.4|29864|29844|29864.5|29844.5|29860.4|29840.4|3
1591203900000|2020-06-03 17:05:00|29864.5|29844.5|29865.8|29845.8|29866.5|29846.5|29861.3|29841.3|8
1591204200000|2020-06-03 17:10:00|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|29864.8|29844.8|1
1591204800000|2020-06-03 17:20:00|29863.3|29843.3|29865.8|29845.8|29865.8|29845.8|29863.3|29843.3|6
1591205400000|2020-06-03 17:30:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591205700000|2020-06-03 17:35:00|29866.5|29846.5|29867|29847|29867|29847|29866.5|29846.5|2
1591206900000|2020-06-03 17:55:00|29870|29850|29871.3|29851.3|29878.8|29851.3|29868.5|29843.3|6
1591207200000|2020-06-03 18:00:00|29867|29847|29868.5|29848.5|29870.3|29850.3|29867|29847|4
1591207800000|2020-06-03 18:10:00|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|29866.3|29846.3|1
1591208400000|2020-06-03 18:20:00|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|29866.8|29846.8|1
1591209900000|2020-06-03 18:45:00|29866.3|29846.3|29868.5|29848.5|29868.5|29848.5|29866.3|29846.3|3
1591210200000|2020-06-03 18:50:00|29868|29848|29868|29848|29868|29848|29868|29848|1
1591210500000|2020-06-03 18:55:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1591210800000|2020-06-03 19:00:00|29867.6|29847.6|29866.5|29846.5|29867.6|29847.6|29866.5|29846.5|4
1591212600000|2020-06-03 19:30:00|29867|29847|29865|29845|29867|29847|29865|29845|3
1591213200000|2020-06-03 19:40:00|29864.5|29844.5|29860|29840|29864.5|29844.5|29860|29840|3
1591213500000|2020-06-03 19:45:00|29862|29842|29862|29842|29862|29842|29862|29842|1
1591213800000|2020-06-03 19:50:00|29861|29841|29861.5|29841.5|29862|29842|29861|29841|4
1591237800000|2020-06-04 02:30:00|29881.5|29861.5|29884.3|29864.3|29884.3|29864.3|29881.5|29861.5|5
1591238100000|2020-06-04 02:35:00|29885.3|29865.3|29884.6|29864.6|29889|29869|29883.8|29863.8|21
1591238400000|2020-06-04 02:40:00|29884.5|29864.5|29877.4|29857.4|29884.5|29864.5|29876|29856|30
1591238700000|2020-06-04 02:45:00|29876.9|29856.9|29877.5|29857.5|29877.5|29857.5|29874.5|29854.5|19
1591239000000|2020-06-04 02:50:00|29877|29857|29875|29855|29877|29857|29870.1|29850.1|14
1591239300000|2020-06-04 02:55:00|29873.5|29853.5|29872.5|29852.5|29873.5|29853.5|29868|29848|26
1591239600000|2020-06-04 03:00:00|29873|29853|29869|29849|29874|29854|29869|29849|36
1591239900000|2020-06-04 03:05:00|29869.5|29849.5|29866.5|29846.5|29869.5|29849.5|29866|29846|9
1591240200000|2020-06-04 03:10:00|29866|29846|29866.5|29846.5|29866.5|29846.5|29864.5|29844.5|6
1591240500000|2020-06-04 03:15:00|29866.2|29846.2|29866.5|29846.5|29866.5|29846.5|29865.2|29845.2|7
1591240800000|2020-06-04 03:20:00|29865.2|29845.2|29857.5|29837.5|29865.2|29845.2|29857|29837|31
1591241100000|2020-06-04 03:25:00|29857|29837|29865|29845|29865|29845|29856.5|29836.5|20
1591241400000|2020-06-04 03:30:00|29866.5|29846.5|29869.3|29849.3|29873.5|29853.5|29864.5|29844.5|15
1591241700000|2020-06-04 03:35:00|29869.2|29849.2|29866.5|29846.5|29870.2|29850.2|29863|29843|15
1591242000000|2020-06-04 03:40:00|29867|29847|29864.5|29844.5|29867|29847|29863.5|29843.5|14
1591242600000|2020-06-04 03:50:00|29863.8|29843.8|29858.5|29838.5|29863.8|29843.8|29857.5|29837.5|6
1591242900000|2020-06-04 03:55:00|29859|29839|29863|29843|29863|29843|29859|29839|10
1591243200000|2020-06-04 04:00:00|29866.2|29846.2|29865.7|29845.7|29866.2|29846.2|29865.7|29845.7|2
1591243500000|2020-06-04 04:05:00|29866.5|29846.5|29865.7|29845.7|29866.5|29846.5|29865.7|29845.7|3
1591243800000|2020-06-04 04:10:00|29867.5|29847.5|29866|29846|29867.5|29847.5|29865.7|29845.7|7
1591244100000|2020-06-04 04:15:00|29866.5|29846.5|29869|29849|29869.5|29849.5|29866.5|29846.5|8
1591244400000|2020-06-04 04:20:00|29869.5|29849.5|29868.5|29848.5|29871|29851|29868.5|29848.5|11
1591244700000|2020-06-04 04:25:00|29870|29850|29870.5|29850.5|29873.5|29853.5|29870|29850|9
1591245000000|2020-06-04 04:30:00|29870|29850|29869.8|29849.8|29871.2|29851.2|29869.3|29849.3|5
1591245300000|2020-06-04 04:35:00|29868.5|29848.5|29864.8|29844.8|29869|29849|29864.3|29844.3|9
1591245600000|2020-06-04 04:40:00|29862.8|29842.8|29860|29840|29862.8|29842.8|29860|29840|7
1591245900000|2020-06-04 04:45:00|29860.5|29840.5|29860.5|29840.5|29861|29841|29860.5|29840.5|3
1591246200000|2020-06-04 04:50:00|29861|29841|29862|29842|29862|29842|29861|29841|3
1591246500000|2020-06-04 04:55:00|29863.5|29843.5|29862|29842|29865.5|29845.5|29862|29842|15
1591246800000|2020-06-04 05:00:00|29859.5|29839.5|29857.5|29837.5|29859.5|29839.5|29857.1|29837.1|6
1591247100000|2020-06-04 05:05:00|29856.5|29836.5|29857|29837|29857|29837|29856.5|29836.5|2
1591247400000|2020-06-04 05:10:00|29856.5|29836.5|29855.5|29835.5|29856.5|29836.5|29855.5|29835.5|3
1591247700000|2020-06-04 05:15:00|29856.5|29836.5|29857.5|29837.5|29857.5|29837.5|29856.5|29836.5|6
1591248000000|2020-06-04 05:20:00|29857|29837|29863.5|29843.5|29863.5|29843.5|29857|29837|13
1591248300000|2020-06-04 05:25:00|29862.5|29842.5|29861.8|29841.8|29862.5|29842.5|29861.8|29841.8|3
1591249200000|2020-06-04 05:40:00|29862.3|29842.3|29865.5|29845.5|29865.5|29845.5|29862.3|29842.3|6
1591249500000|2020-06-04 05:45:00|29867.5|29847.5|29868.5|29848.5|29868.5|29848.5|29867.5|29847.5|3
1591249800000|2020-06-04 05:50:00|29867.5|29847.5|29864|29844|29867.5|29847.5|29863|29843|15
1591250100000|2020-06-04 05:55:00|29865.3|29845.3|29868.5|29848.5|29869.5|29849.5|29865|29845|8
1591250400000|2020-06-04 06:00:00|29868|29848|29868|29848|29868.5|29848.5|29866.6|29846.6|8
1591250700000|2020-06-04 06:05:00|29867.5|29847.5|29866.5|29846.5|29868|29848|29861.3|29841.3|30
1591251000000|2020-06-04 06:10:00|29866|29846|29868.5|29848.5|29868.5|29848.5|29864.8|29844.8|16
1591251300000|2020-06-04 06:15:00|29869|29849|29874.8|29854.8|29877|29857|29867.5|29847.5|43
1591251600000|2020-06-04 06:20:00|29874.3|29854.3|29869|29849|29874.3|29854.3|29866.5|29846.5|11
1591251900000|2020-06-04 06:25:00|29868.5|29848.5|29877.5|29857.5|29878.5|29858.5|29868.5|29848.5|38
1591252200000|2020-06-04 06:30:00|29877.2|29857.2|29872.3|29852.3|29878|29858|29869.5|29849.5|28
1591252500000|2020-06-04 06:35:00|29872.5|29852.5|29869.8|29849.8|29875|29855|29869.6|29849.6|22
1591252800000|2020-06-04 06:40:00|29870.8|29850.8|29873|29853|29873|29853|29866.3|29846.3|9
1591253100000|2020-06-04 06:45:00|29873.5|29853.5|29878|29858|29878.5|29858.5|29872.3|29852.3|12
1591253400000|2020-06-04 06:50:00|29877.3|29857.3|29877.2|29857.2|29878|29858|29876.5|29856.5|9
1591253700000|2020-06-04 06:55:00|29876.5|29856.5|29876.5|29856.5|29882.5|29862.5|29876|29856|24
1591254000000|2020-06-04 07:00:00|29876|29856|29869.5|29849.5|29876|29856|29869|29849|18
1591254300000|2020-06-04 07:05:00|29869|29849|29875.5|29855.5|29875.5|29855.5|29864.3|29844.3|22
1591254600000|2020-06-04 07:10:00|29875.8|29855.8|29868.8|29848.8|29875.8|29855.8|29868.8|29848.8|10
1591254900000|2020-06-04 07:15:00|29869.3|29849.3|29871.5|29851.5|29871.5|29851.5|29867.3|29847.3|15
1591255200000|2020-06-04 07:20:00|29871|29851|29872|29852|29874|29854|29871|29851|12
1591255500000|2020-06-04 07:25:00|29870.5|29850.5|29866|29846|29870.5|29850.5|29862|29842|25
1591255800000|2020-06-04 07:30:00|29866.5|29846.5|29865|29845|29870|29850|29864.5|29844.5|12
1591256400000|2020-06-04 07:40:00|29865.8|29845.8|29867.5|29847.5|29867.5|29847.5|29865|29845|5
1591256700000|2020-06-04 07:45:00|29867.7|29847.7|29867.5|29847.5|29867.7|29847.7|29867.5|29847.5|2
1591257000000|2020-06-04 07:50:00|29868.5|29848.5|29870|29850|29870|29850|29867.5|29847.5|5
1591257600000|2020-06-04 08:00:00|29870.5|29850.5|29872.5|29852.5|29872.5|29852.5|29867.5|29847.5|5
1591257900000|2020-06-04 08:05:00|29873.7|29853.7|29875.5|29855.5|29877.5|29857.5|29872.8|29852.8|9
1591258200000|2020-06-04 08:10:00|29872.5|29852.5|29875.5|29855.5|29875.5|29855.5|29872.5|29852.5|4
1591258800000|2020-06-04 08:20:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1591259100000|2020-06-04 08:25:00|29874|29854|29877.2|29857.2|29877.2|29857.2|29872.5|29852.5|16
1591259400000|2020-06-04 08:30:00|29876.3|29856.3|29877.5|29857.5|29877.5|29857.5|29876.3|29856.3|4
1591259700000|2020-06-04 08:35:00|29878.9|29858.9|29878.9|29858.9|29878.9|29858.9|29878.9|29858.9|1
1591260000000|2020-06-04 08:40:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1591260300000|2020-06-04 08:45:00|29877.8|29857.8|29883.3|29863.3|29884.5|29864.5|29877.8|29857.8|8
1591260600000|2020-06-04 08:50:00|29882|29862|29877.5|29857.5|29882|29862|29877.5|29857.5|4
1591260900000|2020-06-04 08:55:00|29876.1|29856.1|29877.5|29857.5|29880|29860|29876.1|29856.1|4
1591261200000|2020-06-04 09:00:00|29875.8|29855.8|29875.8|29855.8|29875.8|29855.8|29875.8|29855.8|1
1591261800000|2020-06-04 09:10:00|29874.2|29854.2|29871.7|29851.7|29874.2|29854.2|29865.8|29845.8|10
1591262400000|2020-06-04 09:20:00|29872.2|29852.2|29874.4|29854.4|29874.4|29854.4|29871.3|29851.3|5
1591263300000|2020-06-04 09:35:00|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|29876.5|29856.5|1
1591263600000|2020-06-04 09:40:00|29884.5|29864.5|29889.1|29869.1|29889.1|29869.1|29883.9|29863.9|4
1591264200000|2020-06-04 09:50:00|29896.6|29861.6|29901.9|29866.9|29902.5|29867.5|29896.6|29861.6|6
1591265100000|2020-06-04 10:05:00|29902|29867|29902|29867|29902|29867|29902|29867|1
1591265400000|2020-06-04 10:10:00|29901|29866|29896.8|29861.8|29901|29866|29896.3|29861.3|5
1591266000000|2020-06-04 10:20:00|29894.5|29859.5|29885.3|29865.3|29894.5|29867.9|29885.3|29859|5
1591269300000|2020-06-04 11:15:00|29885|29865|29890|29855|29890|29865|29877.8|29855|5
1591269600000|2020-06-04 11:20:00|29888.5|29853.5|29887.5|29852.5|29888.5|29853.5|29887.5|29852.5|2
1591269900000|2020-06-04 11:25:00|29885.6|29850.6|29887.5|29852.5|29887.5|29852.5|29885.6|29850.6|2
1591270200000|2020-06-04 11:30:00|29885|29865|29878.9|29858.9|29885|29865|29878.1|29858.1|3
1591270500000|2020-06-04 11:35:00|29879|29859|29892.5|29857.5|29892.5|29864.7|29878.1|29855|8
1591270800000|2020-06-04 11:40:00|29887.5|29867.5|29890.5|29855.5|29892.8|29867.5|29886.1|29855.5|8
1591271100000|2020-06-04 11:45:00|29891.5|29856.5|29884.3|29849.3|29893.5|29858.5|29882.5|29847.5|17
1591271400000|2020-06-04 11:50:00|29882.5|29847.5|29878|29843|29883|29853.8|29873.8|29843|11
1591271700000|2020-06-04 11:55:00|29875.5|29840.5|29878|29843|29878|29843|29875.4|29840.4|6
1591272000000|2020-06-04 12:00:00|29876.3|29841.3|29882.4|29847.4|29885.1|29850.1|29876.3|29841.3|7
1591272300000|2020-06-04 12:05:00|29881.9|29846.9|29882.5|29847.5|29882.5|29847.5|29881.4|29846.4|3
1591272600000|2020-06-04 12:10:00|29883|29848|29892.8|29857.8|29892.8|29857.8|29883|29848|6
1591272900000|2020-06-04 12:15:00|29890|29855|29892.3|29857.3|29892.3|29857.3|29890|29855|3
1591273500000|2020-06-04 12:25:00|29892.8|29857.8|29893|29858|29893|29858|29892.8|29857.8|2
1591273800000|2020-06-04 12:30:00|29892.8|29857.8|29895.5|29860.5|29895.5|29860.5|29892.8|29857.8|8
1591274100000|2020-06-04 12:35:00|29892.5|29857.5|29895|29860|29895.5|29860.5|29880.5|29845.5|18
1591274400000|2020-06-04 12:40:00|29893|29858|29895|29860|29895|29860|29890|29855|5
1591274700000|2020-06-04 12:45:00|29893|29858|29890.5|29855.5|29893|29858|29890.5|29855.5|2
1591275000000|2020-06-04 12:50:00|29887.5|29852.5|29890.5|29855.5|29890.5|29855.5|29887.5|29852.5|4
1591275300000|2020-06-04 12:55:00|29887.5|29852.5|29890.5|29855.5|29890.5|29855.5|29887.5|29852.5|4
1591275600000|2020-06-04 13:00:00|29892.5|29857.5|29893|29858|29893|29858|29892.5|29857.5|2
1591275900000|2020-06-04 13:05:00|29882.3|29862.3|29888|29853|29888|29862.3|29882.3|29853|2
1591276500000|2020-06-04 13:15:00|29885|29850|29888|29853|29888|29853|29885|29850|3
1591277100000|2020-06-04 13:25:00|29880.5|29860.5|29880|29860|29880.5|29860.5|29880|29860|2
1591277700000|2020-06-04 13:35:00|29879.5|29859.5|29885|29850|29885.2|29859.5|29876.5|29850|10
1591278000000|2020-06-04 13:40:00|29885.2|29850.2|29882|29862|29885.2|29862|29880|29850|4
1591278300000|2020-06-04 13:45:00|29880.9|29860.9|29894|29859|29895|29864|29879.5|29853|15
1591278600000|2020-06-04 13:50:00|29886|29866|29894|29859|29894.9|29866|29885|29859|5
1591278900000|2020-06-04 13:55:00|29887|29867|29886.5|29866.5|29895|29868|29886.5|29859|6
1591279200000|2020-06-04 14:00:00|29887|29867|29887.5|29867.5|29895|29868|29885|29859|10
1591279500000|2020-06-04 14:05:00|29888|29868|29888|29853|29895|29868|29882.3|29852.5|26
1591279800000|2020-06-04 14:10:00|29893|29858|29893|29858|29893|29858|29892.5|29857.5|3
1591280100000|2020-06-04 14:15:00|29890|29855|29885.5|29850.5|29890|29855|29885.5|29850.5|3
1591280400000|2020-06-04 14:20:00|29882.5|29847.5|29885|29850|29885|29850|29880|29845|7
1591280700000|2020-06-04 14:25:00|29884.5|29849.5|29885|29850|29885|29850|29884.5|29849.5|3
1591281000000|2020-06-04 14:30:00|29884.9|29849.9|29882.5|29847.5|29885|29850|29878.8|29843.8|19
1591281300000|2020-06-04 14:35:00|29883|29848|29878|29843|29883|29850|29863.5|29840|17
1591281600000|2020-06-04 14:40:00|29877.5|29842.5|29862|29842|29877.5|29846|29861.5|29839|7
1591281900000|2020-06-04 14:45:00|29861|29841|29865|29830|29865|29842|29857.5|29828.5|21
1591282200000|2020-06-04 14:50:00|29866.5|29831.5|29869|29834|29878|29843|29859.5|29828|49
1591282500000|2020-06-04 14:55:00|29868.5|29833.5|29856|29836|29868.5|29836.5|29856|29827.5|22
1591282800000|2020-06-04 15:00:00|29856.5|29836.5|29868|29833|29868|29840|29856.5|29833|5
1591283100000|2020-06-04 15:05:00|29865.5|29830.5|29865|29830|29865.5|29830.5|29860|29825|7
1591283400000|2020-06-04 15:10:00|29865.2|29830.2|29877|29842|29878|29843|29859|29829.2|17
1591283700000|2020-06-04 15:15:00|29865.8|29845.8|29877.5|29842.5|29878|29848.5|29865.8|29835.5|7
1591284000000|2020-06-04 15:20:00|29877|29842|29878|29843|29878|29851.5|29866|29838|19
1591284600000|2020-06-04 15:30:00|29875|29840|29873|29838|29875|29840|29868.5|29833.5|8
1591284900000|2020-06-04 15:35:00|29873.5|29838.5|29873|29838|29873.5|29838.5|29873|29838|2
1591285200000|2020-06-04 15:40:00|29875|29840|29878|29843|29878|29843|29875|29840|2
1591285500000|2020-06-04 15:45:00|29875.8|29855.8|29878|29843|29886|29855.8|29875|29843|7
1591285800000|2020-06-04 15:50:00|29875.8|29840.8|29878|29843|29880|29850.5|29870.5|29840|6
1591286100000|2020-06-04 15:55:00|29875.3|29855.3|29890|29855|29890|29861.8|29875.3|29849.9|9
1591286400000|2020-06-04 16:00:00|29887.9|29852.9|29893|29858|29893|29858|29885.5|29850.5|4
1591286700000|2020-06-04 16:05:00|29890.8|29855.8|29888|29853|29890.8|29855.8|29882.5|29847.5|6
1591287300000|2020-06-04 16:15:00|29892.3|29857.3|29893|29858|29893|29858|29892.3|29857.3|3
1591287600000|2020-06-04 16:20:00|29892.5|29857.5|29881.8|29861.8|29893|29861.8|29881.8|29850.5|7
1591287900000|2020-06-04 16:25:00|29891.8|29856.8|29885|29850|29891.8|29856.8|29885|29850|5
1591288500000|2020-06-04 16:35:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591289100000|2020-06-04 16:45:00|29885|29850|29888|29853|29888|29853|29885|29850|4
1591290600000|2020-06-04 17:10:00|29886|29851|29890.5|29855.5|29890.5|29855.5|29885|29850|9
1591290900000|2020-06-04 17:15:00|29890|29855|29885|29850|29890|29855|29885|29850|5
1591291200000|2020-06-04 17:20:00|29885.5|29850.5|29880|29845|29885.5|29850.5|29880|29845|4
1591291500000|2020-06-04 17:25:00|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|29885.5|29850.5|1
1591292400000|2020-06-04 17:40:00|29883.3|29848.3|29885|29850|29885.5|29850.5|29883|29848|6
1591293000000|2020-06-04 17:50:00|29885.5|29850.5|29881.8|29846.8|29885.5|29850.5|29881.8|29846.8|2
1591293300000|2020-06-04 17:55:00|29880|29845|29883|29848|29883|29848|29880|29845|3
1591293600000|2020-06-04 18:00:00|29882.3|29847.3|29879.5|29844.5|29882.3|29847.3|29879|29844|4
1591294200000|2020-06-04 18:10:00|29880|29845|29880|29845|29880|29845|29877.3|29842.3|5
1591294500000|2020-06-04 18:15:00|29880.5|29845.5|29875|29840|29880.5|29853|29869.7|29839|15
1591294800000|2020-06-04 18:20:00|29872|29837|29872|29837|29872|29837|29872|29837|1
1591295100000|2020-06-04 18:25:00|29871.6|29836.6|29870.5|29835.5|29872|29837|29870|29835|5
1591295700000|2020-06-04 18:35:00|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|29872.5|29837.5|1
1591296900000|2020-06-04 18:55:00|29872.8|29837.8|29880|29845|29880|29854.8|29871.9|29837.8|9
1591297800000|2020-06-04 19:10:00|29882.5|29847.5|29886.8|29851.8|29886.8|29851.8|29882.5|29847.5|3
1591298100000|2020-06-04 19:15:00|29887.5|29852.5|29882.5|29847.5|29888.8|29853.8|29882.5|29847.5|7
1591298400000|2020-06-04 19:20:00|29884.5|29849.5|29877.5|29842.5|29885|29850|29877.5|29842.5|19
1591298700000|2020-06-04 19:25:00|29879.5|29844.5|29882.5|29847.5|29883|29848|29879.5|29844.5|4
1591300500000|2020-06-04 19:55:00|29877|29857|29882.5|29862.5|29884|29864|29877|29857|6
1591324200000|2020-06-05 02:30:00|29840.4|29820.4|29838.1|29803.1|29845|29820.4|29831.2|29803.1|10
1591324500000|2020-06-05 02:35:00|29840|29805|29830|29810|29842.5|29817.2|29830|29805|12
1591324800000|2020-06-05 02:40:00|29829.3|29809.3|29797.5|29762.5|29829.3|29809.3|29797.5|29762.5|25
1591325100000|2020-06-05 02:45:00|29794.4|29774.4|29787.5|29752.5|29812.5|29784.4|29775|29752.3|38
1591325400000|2020-06-05 02:50:00|29790|29755|29790|29755|29790|29755|29787.5|29752.5|3
1591325700000|2020-06-05 02:55:00|29792.5|29757.5|29788.5|29768.5|29805.4|29770|29785|29757.5|39
1591326000000|2020-06-05 03:00:00|29789.7|29769.7|29785|29765|29792.5|29772.5|29775.4|29750|13
1591326300000|2020-06-05 03:05:00|29785.3|29765.3|29775.3|29755.3|29790|29765.3|29775.1|29752.5|13
1591326600000|2020-06-05 03:10:00|29775|29755|29770|29750|29776.8|29755|29765.8|29739.8|27
1591326900000|2020-06-05 03:15:00|29770.3|29750.3|29756.7|29736.7|29770.3|29750.3|29749.3|29729.3|36
1591327200000|2020-06-05 03:20:00|29756.2|29736.2|29755.3|29735.3|29768.8|29737.2|29755.3|29730|13
1591327500000|2020-06-05 03:25:00|29755.8|29735.8|29760.5|29740.5|29760.5|29740.5|29754.8|29734.8|14
1591327800000|2020-06-05 03:30:00|29761|29741|29767.2|29747.2|29767.5|29747.5|29761|29741|12
1591328100000|2020-06-05 03:35:00|29766.2|29746.2|29758.7|29738.7|29766.2|29746.2|29757.7|29737.7|21
1591328400000|2020-06-05 03:40:00|29756|29736|29751|29731|29757.8|29737.8|29750.5|29730.5|14
1591328700000|2020-06-05 03:45:00|29751.5|29731.5|29737.5|29702.5|29751.7|29731.7|29733|29702.5|16
1591329000000|2020-06-05 03:50:00|29733.5|29713.5|29739.5|29704.5|29752.7|29717.7|29730|29704.5|40
1591329300000|2020-06-05 03:55:00|29738.5|29703.5|29713.7|29678.7|29738.5|29708|29707.2|29672.2|56
1591329600000|2020-06-05 04:00:00|29714.7|29679.7|29714.5|29694.5|29723.5|29694.5|29712|29679.6|40
1591329900000|2020-06-05 04:05:00|29715|29695|29735|29700|29735.5|29708|29713|29693|45
1591330200000|2020-06-05 04:10:00|29734.5|29699.5|29729|29694|29734.5|29699.5|29729|29694|22
1591330500000|2020-06-05 04:15:00|29721|29701|29716.5|29681.5|29721|29701|29704.7|29681.5|19
1591330800000|2020-06-05 04:20:00|29713.7|29678.7|29713|29678|29714|29680.4|29699.4|29670.5|21
1591331100000|2020-06-05 04:25:00|29713.5|29678.5|29703|29668|29714.5|29681|29698.5|29663.5|26
1591331400000|2020-06-05 04:30:00|29707.7|29672.7|29699|29679|29707.7|29679.5|29687|29660.5|57
1591331700000|2020-06-05 04:35:00|29699.5|29679.5|29702.5|29682.5|29710|29689.5|29698.5|29675|35
1591332000000|2020-06-05 04:40:00|29702|29682|29701.5|29681.5|29709.5|29685.5|29696|29674.5|26
1591332300000|2020-06-05 04:45:00|29702|29682|29707.5|29687.5|29713|29693|29702|29682|22
1591332600000|2020-06-05 04:50:00|29708|29688|29717|29697|29717|29697|29705.5|29685.5|22
1591332900000|2020-06-05 04:55:00|29714|29694|29726|29706|29737|29717|29714|29694|50
1591333200000|2020-06-05 05:00:00|29725.5|29705.5|29726|29691|29733|29710|29716.5|29690.5|29
1591333500000|2020-06-05 05:05:00|29726.5|29691.5|29716.5|29696.5|29726.5|29696.5|29715|29688|15
1591333800000|2020-06-05 05:10:00|29717|29697|29709.5|29689.5|29718.5|29698.5|29707.5|29680|34
1591334100000|2020-06-05 05:15:00|29710.5|29690.5|29724.5|29704.5|29724.5|29704.5|29708|29688|35
1591334400000|2020-06-05 05:20:00|29722.5|29702.5|29723|29688|29728|29702.5|29720|29688|21
1591334700000|2020-06-05 05:25:00|29723.5|29688.5|29719.5|29684.5|29723.5|29688.5|29717.5|29682.5|15
1591335000000|2020-06-05 05:30:00|29720|29685|29717.5|29682.5|29721.3|29686.3|29717.2|29682.2|11
1591335300000|2020-06-05 05:35:00|29718|29683|29714.5|29694.5|29722.5|29696|29711|29683|19
1591335600000|2020-06-05 05:40:00|29715|29695|29715.5|29695.5|29721.5|29701.5|29714.5|29694.5|27
1591335900000|2020-06-05 05:45:00|29716|29696|29706.7|29686.7|29717.7|29697.7|29706.7|29673.5|31
1591336200000|2020-06-05 05:50:00|29707.5|29672.5|29687.5|29652.5|29707.5|29676.5|29682.5|29652|30
1591336500000|2020-06-05 05:55:00|29687|29652|29691.6|29656.6|29692.3|29667.5|29663.7|29638.7|49
1591336800000|2020-06-05 06:00:00|29690.7|29655.7|29687|29667|29705|29683|29673.6|29646|161
1591337100000|2020-06-05 06:05:00|29686|29666|29705.3|29670.3|29708.5|29683.3|29682.8|29658|80
1591337400000|2020-06-05 06:10:00|29698|29678|29734.9|29699.9|29734.9|29699.9|29698|29672|72
1591337700000|2020-06-05 06:15:00|29734.4|29699.4|29710|29675|29734.4|29711|29700|29673|71
1591338000000|2020-06-05 06:20:00|29710.5|29675.5|29717.8|29682.8|29724.3|29696|29709.5|29674.5|51
1591338300000|2020-06-05 06:25:00|29719|29684|29719.5|29699.5|29725.5|29705.5|29715.8|29684|49
1591338600000|2020-06-05 06:30:00|29720|29700|29719|29699|29721|29701|29714|29694|29
1591338900000|2020-06-05 06:35:00|29719.5|29699.5|29717|29697|29722|29702|29717|29697|25
1591339200000|2020-06-05 06:40:00|29716.5|29696.5|29706.5|29686.5|29719|29699|29703.5|29683.5|32
1591339500000|2020-06-05 06:45:00|29707|29687|29705.5|29685.5|29713.5|29693.5|29702.5|29682.5|43
1591339800000|2020-06-05 06:50:00|29705.3|29685.3|29713.5|29693.5|29715.5|29695.5|29704.5|29684.5|28
1591340100000|2020-06-05 06:55:00|29711.3|29691.3|29707|29687|29711.3|29691.3|29705.5|29685.5|16
1591340400000|2020-06-05 07:00:00|29707.5|29687.5|29703.5|29683.5|29707.5|29687.5|29699.5|29679.5|14
1591340700000|2020-06-05 07:05:00|29703|29683|29706|29686|29706|29686|29701|29681|16
1591341000000|2020-06-05 07:10:00|29705|29685|29698|29678|29705|29685|29694.1|29674.1|28
1591341300000|2020-06-05 07:15:00|29698.5|29678.5|29695.3|29675.3|29698.5|29678.5|29694.5|29674.5|26
1591341600000|2020-06-05 07:20:00|29693.5|29673.5|29695.5|29675.5|29696|29676|29690|29670|18
1591341900000|2020-06-05 07:25:00|29695|29675|29689.5|29669.5|29695|29675|29678.5|29658.5|31
1591342200000|2020-06-05 07:30:00|29691.5|29671.5|29695|29660|29699.5|29679.5|29689|29660|12
1591342500000|2020-06-05 07:35:00|29696.5|29661.5|29685.5|29650.5|29696.5|29661.5|29684.5|29649.5|28
1591342800000|2020-06-05 07:40:00|29686.3|29651.3|29680|29645|29687.5|29652.5|29680|29645|11
1591343100000|2020-06-05 07:45:00|29679|29644|29682|29647|29684.3|29649.3|29659|29624.3|42
1591343400000|2020-06-05 07:50:00|29685.3|29650.3|29682.5|29647.5|29685.3|29650.3|29682.5|29647.5|5
1591343700000|2020-06-05 07:55:00|29674.7|29654.7|29675|29655|29675|29655|29674.7|29654.7|2
1591344000000|2020-06-05 08:00:00|29677.5|29657.5|29677.5|29657.5|29678.9|29658.9|29676.1|29656.1|7
1591344300000|2020-06-05 08:05:00|29672.8|29652.8|29672.5|29652.5|29678.5|29658.5|29665.4|29637.5|15
1591344600000|2020-06-05 08:10:00|29674.8|29654.8|29672.5|29652.5|29678|29658|29672.5|29652.5|13
1591344900000|2020-06-05 08:15:00|29673.9|29653.9|29682.5|29662.5|29683.9|29663.9|29672.5|29652.5|15
1591345200000|2020-06-05 08:20:00|29685|29665|29685|29665|29685|29665|29685|29665|1
1591345500000|2020-06-05 08:25:00|29687|29667|29687.5|29667.5|29688.9|29668.9|29685|29665|7
1591345800000|2020-06-05 08:30:00|29685|29665|29695.3|29660.3|29700|29672.5|29685|29660|16
1591346100000|2020-06-05 08:35:00|29697.5|29662.5|29687.5|29667.5|29697.5|29670.5|29687.5|29662.5|4
1591346400000|2020-06-05 08:40:00|29690|29670|29695|29675|29697.5|29677.5|29690|29670|13
1591346700000|2020-06-05 08:45:00|29692.5|29672.5|29690.5|29670.5|29692.5|29672.5|29687.8|29667.8|11
1591347000000|2020-06-05 08:50:00|29692.5|29672.5|29702.5|29682.5|29710|29690|29692.5|29672.5|24
1591347300000|2020-06-05 08:55:00|29708|29688|29713|29693|29718|29698|29700.5|29680.5|21
1591347600000|2020-06-05 09:00:00|29704.5|29684.5|29697.5|29677.5|29727.5|29707.5|29692.5|29670|26
1591347900000|2020-06-05 09:05:00|29717.5|29682.5|29717.5|29682.5|29718|29683|29713.1|29678.1|8
1591348200000|2020-06-05 09:10:00|29719.8|29684.8|29720.5|29685.5|29720.5|29685.5|29719.8|29684.8|5
1591348500000|2020-06-05 09:15:00|29720|29685|29720|29685|29720|29685|29720|29685|1
1591348800000|2020-06-05 09:20:00|29719.3|29684.3|29719|29684|29719.3|29690|29705|29682.5|12
1591349100000|2020-06-05 09:25:00|29715|29695|29730.3|29695.3|29730.3|29695.3|29715|29690.5|9
1591349400000|2020-06-05 09:30:00|29727.5|29692.5|29730.3|29695.3|29730.3|29698.3|29717.5|29687.5|9
1591349700000|2020-06-05 09:35:00|29730.5|29695.5|29727.5|29692.5|29730.5|29695.5|29727.5|29692.5|3
1591350000000|2020-06-05 09:40:00|29729.8|29694.8|29720.5|29700.5|29730.5|29700.5|29717.5|29690|13
1591350300000|2020-06-05 09:45:00|29720|29700|29717.5|29682.5|29725.1|29700|29704.5|29669.5|27
1591350600000|2020-06-05 09:50:00|29717.1|29697.1|29720|29700|29720.5|29700.5|29717.1|29697.1|3
1591350900000|2020-06-05 09:55:00|29716.7|29696.7|29705.5|29685.5|29720.5|29700.5|29705.5|29677.5|15
1591351200000|2020-06-05 10:00:00|29705|29685|29703|29683|29705|29685|29703|29683|2
1591351500000|2020-06-05 10:05:00|29703.4|29683.4|29725.8|29690.8|29727.8|29692.8|29703|29683|10
1591351800000|2020-06-05 10:10:00|29725.3|29690.3|29720.3|29685.3|29725.3|29690.3|29719.3|29684.3|8
1591352100000|2020-06-05 10:15:00|29722.5|29687.5|29722.5|29687.5|29722.5|29687.5|29722.5|29687.5|1
1591352400000|2020-06-05 10:20:00|29727.5|29692.5|29715.5|29695.5|29729.8|29695.5|29715.2|29687.5|20
1591352700000|2020-06-05 10:25:00|29715|29695|29715|29695|29715|29695|29715|29695|1
1591353000000|2020-06-05 10:30:00|29727.5|29692.5|29727.5|29692.5|29730.3|29695.3|29727.5|29692.5|4
1591353300000|2020-06-05 10:35:00|29722|29687|29722|29687|29722|29687|29722|29687|1
1591353900000|2020-06-05 10:45:00|29721.7|29686.7|29721.7|29686.7|29721.7|29686.7|29721.7|29686.7|1
1591354200000|2020-06-05 10:50:00|29725.3|29690.3|29726.3|29691.3|29726.3|29691.3|29725.3|29690.3|2
1591354500000|2020-06-05 10:55:00|29727.2|29692.2|29726.3|29691.3|29727.5|29692.5|29726.3|29691.3|3
1591354800000|2020-06-05 11:00:00|29724.8|29689.8|29723.5|29688.5|29724.8|29689.8|29723.5|29688.5|5
1591355100000|2020-06-05 11:05:00|29722.3|29687.3|29711.3|29676.3|29722.3|29687.3|29711.3|29676.3|14
1591355400000|2020-06-05 11:10:00|29710.8|29675.8|29703.3|29683.3|29710.8|29684.7|29703.3|29675.8|3
1591355700000|2020-06-05 11:15:00|29712.5|29677.5|29710.8|29675.8|29712.5|29677.5|29710.8|29675.8|4
1591356000000|2020-06-05 11:20:00|29712.5|29677.5|29697.8|29677.8|29712.5|29681.5|29697.8|29674.5|6
1591356300000|2020-06-05 11:25:00|29697.5|29677.5|29693.3|29673.3|29697.5|29677.5|29690.8|29670.8|15
1591357200000|2020-06-05 11:40:00|29697.5|29662.5|29690|29655|29697.5|29665.4|29685.4|29650.4|18
1591357500000|2020-06-05 11:45:00|29691.2|29656.2|29685.2|29665.2|29691.2|29666.7|29685.2|29655|6
1591358100000|2020-06-05 11:55:00|29684.4|29664.4|29690.8|29655.8|29690.8|29664.4|29683.3|29653.5|5
1591358400000|2020-06-05 12:00:00|29690.3|29655.3|29668.3|29648.3|29695.3|29660.3|29668.3|29648.3|12
1591358700000|2020-06-05 12:05:00|29668.8|29648.8|29667.1|29647.1|29685.5|29653.5|29665|29643.5|18
1591359000000|2020-06-05 12:10:00|29666.9|29646.9|29675.5|29640.5|29680.5|29646.9|29666.9|29640.5|8
1591359300000|2020-06-05 12:15:00|29675|29640|29667.5|29632.5|29675.5|29653|29665.3|29630.3|10
1591359600000|2020-06-05 12:20:00|29667.8|29632.8|29657.5|29622.5|29669|29634|29652.5|29617.5|17
1591359900000|2020-06-05 12:25:00|29661|29624|29668|29633|29668|29633|29661|29624|6
1591360500000|2020-06-05 12:35:00|29667.1|29632.1|29668|29633|29668|29633|29667.1|29632.1|2
1591360800000|2020-06-05 12:40:00|29664.7|29629.7|29670.8|29635.8|29674|29639|29663.7|29628.7|30
1591361100000|2020-06-05 12:45:00|29671.8|29636.8|29692.4|29661|29701|29662|29669.3|29634.3|19
1591361400000|2020-06-05 12:50:00|29693.2|29662|29686|29647|29696.6|29662|29676|29643|19
1591361700000|2020-06-05 12:55:00|29683|29643|29677|29644|29683|29644|29677|29642|6
1591362000000|2020-06-05 13:00:00|29676|29645|29670.5|29635.5|29676|29645|29666|29635.5|6
1591362300000|2020-06-05 13:05:00|29667.5|29632.5|29621|29577|29667.5|29632.5|29620|29576.9|20
1591362600000|2020-06-05 13:10:00|29627.5|29582|29626|29597|29635|29597|29615|29577|25
1591362900000|2020-06-05 13:15:00|29625.5|29594.5|29615|29580|29625.5|29594.5|29608|29573|17
1591363200000|2020-06-05 13:20:00|29612.5|29577.5|29610|29575|29615|29580|29605.1|29570.1|10
1591363500000|2020-06-05 13:25:00|29610.5|29580|29590.7|29555.7|29610.5|29581.5|29585.5|29553.5|34
1591363800000|2020-06-05 13:30:00|29592.5|29557.5|29592.5|29557.5|29592.5|29557.5|29592.5|29557.5|1
1591364100000|2020-06-05 13:35:00|29590.5|29560|29600.5|29569.5|29600.5|29569.5|29590.5|29559.5|8
1591364400000|2020-06-05 13:40:00|29598.5|29570|29615|29580|29619.7|29584.7|29598|29565|14
1591364700000|2020-06-05 13:45:00|29595.5|29564.5|29617|29582|29617|29582|29595.5|29564.5|13
1591365000000|2020-06-05 13:50:00|29617.5|29582.5|29623.5|29596.5|29623.5|29596.5|29617.5|29582.5|9
1591365300000|2020-06-05 13:55:00|29632.5|29597.5|29642.9|29607.9|29642.9|29607.9|29632.5|29597.5|6
1591365600000|2020-06-05 14:00:00|29640.5|29605.5|29652.2|29617.2|29657|29622|29640.5|29605.5|9
1591365900000|2020-06-05 14:05:00|29652.7|29617.7|29625|29596.5|29652.7|29617.7|29625|29594.9|5
1591366200000|2020-06-05 14:10:00|29623.5|29595|29640|29605|29645.5|29614.5|29623.5|29590.3|23
1591366500000|2020-06-05 14:15:00|29630.3|29595.3|29633.6|29598.6|29642.3|29609|29629|29595.3|21
1591366800000|2020-06-05 14:20:00|29635.9|29600.9|29635.9|29600.9|29635.9|29600.9|29635.9|29600.9|1
1591367100000|2020-06-05 14:25:00|29633.7|29598.7|29633.7|29598.7|29633.7|29598.7|29633.7|29598.7|1
1591367400000|2020-06-05 14:30:00|29635.8|29600.8|29646.4|29611.4|29651.4|29617.3|29635.8|29600.8|11
1591367700000|2020-06-05 14:35:00|29645.5|29610.5|29644.2|29609.2|29658.2|29627.3|29644.2|29609.2|19
1591368000000|2020-06-05 14:40:00|29647.4|29612.4|29646.9|29611.9|29650|29622.3|29646|29611.9|10
1591368300000|2020-06-05 14:45:00|29646.4|29611.4|29631.7|29600|29646.4|29611.4|29631.7|29597.1|6
1591368600000|2020-06-05 14:50:00|29623.7|29596|29622.7|29595|29623.7|29596|29622.7|29595|2
1591368900000|2020-06-05 14:55:00|29623.5|29596.5|29618.9|29583.9|29631.4|29596.5|29618.2|29583.9|19
1591369200000|2020-06-05 15:00:00|29619.1|29584.1|29619.1|29584.1|29620|29585|29619.1|29584.1|5
1591369500000|2020-06-05 15:05:00|29621.4|29586.4|29624.7|29595|29625.4|29595|29621.4|29586.4|4
1591369800000|2020-06-05 15:10:00|29622.7|29594|29622.7|29595|29622.7|29595|29622.7|29593|4
1591370100000|2020-06-05 15:15:00|29621.4|29586.4|29621.4|29586.4|29621.4|29586.4|29621.4|29586.4|1
1591370400000|2020-06-05 15:20:00|29623.7|29588.7|29622.5|29587.5|29623.7|29588.7|29622.5|29587.5|2
1591370700000|2020-06-05 15:25:00|29621.8|29586.8|29602.5|29567.5|29621.8|29586.8|29595|29564.5|9
1591371000000|2020-06-05 15:30:00|29600|29565|29577|29548.9|29600|29565|29576|29542.2|19
1591371300000|2020-06-05 15:35:00|29576|29537.8|29590.5|29560|29590.5|29560|29570.3|29537.7|16
1591371600000|2020-06-05 15:40:00|29595.8|29560.8|29590|29555|29595.8|29560.8|29590|29555|4
1591371900000|2020-06-05 15:45:00|29589|29554|29587.5|29552.5|29589|29554|29585|29550|8
1591372200000|2020-06-05 15:50:00|29586.4|29551.4|29595.5|29564.5|29595.5|29564.5|29586.4|29551.4|5
1591372500000|2020-06-05 15:55:00|29593.5|29566.5|29614.5|29583.5|29614.5|29584.3|29593.5|29566.5|14
1591372800000|2020-06-05 16:00:00|29615.5|29584.5|29615.5|29584.5|29615.5|29584.5|29615.5|29584.5|1
1591373400000|2020-06-05 16:10:00|29610|29575|29610.5|29579.5|29618.5|29591.5|29610|29575|11
1591373700000|2020-06-05 16:15:00|29603|29568|29600|29565|29603|29568|29600|29565|2
1591374000000|2020-06-05 16:20:00|29602.5|29567.5|29600|29565|29602.5|29567.5|29600|29565|3
1591374300000|2020-06-05 16:25:00|29605|29574.5|29605|29574.5|29605|29575.3|29605|29574.5|3
1591374600000|2020-06-05 16:30:00|29603.9|29576.2|29606|29574|29606|29576.2|29603.9|29572.5|14
1591374900000|2020-06-05 16:35:00|29596|29564|29580.1|29545.1|29596|29564|29580.1|29545.1|7
1591375200000|2020-06-05 16:40:00|29578.7|29543.7|29590|29555|29590|29555|29578.7|29543.7|9
1591375500000|2020-06-05 16:45:00|29590.8|29555.8|29590|29555|29592.5|29557.5|29585.1|29550.1|5
1591375800000|2020-06-05 16:50:00|29589.6|29554.6|29589.6|29554.6|29589.6|29554.6|29589.6|29554.6|1
1591376100000|2020-06-05 16:55:00|29592.1|29557.1|29592.1|29557.1|29592.1|29557.1|29592.1|29557.1|1
1591376400000|2020-06-05 17:00:00|29591.4|29556.4|29598.7|29563.7|29603.9|29568.9|29586.4|29551.4|16
1591376700000|2020-06-05 17:05:00|29600|29565|29600|29565|29600|29565|29600|29565|1
1591377000000|2020-06-05 17:10:00|29601.3|29566.3|29594|29566|29601.3|29571|29594|29561.5|7
1591377300000|2020-06-05 17:15:00|29601.5|29566.5|29594|29566|29601.8|29567|29594|29566|6
1591377600000|2020-06-05 17:20:00|29608.2|29576.2|29600|29565|29612.5|29577.5|29600|29565|5
1591377900000|2020-06-05 17:25:00|29612.1|29577.1|29612.1|29577.1|29612.1|29577.1|29612.1|29577.1|1
1591379100000|2020-06-05 17:45:00|29613.8|29578.8|29615|29580|29615|29585.5|29613.5|29578.8|3
1591379400000|2020-06-05 17:50:00|29611|29579|29611|29579|29611|29579|29611|29579|1
1591379700000|2020-06-05 17:55:00|29612.5|29577.5|29606|29574|29614.5|29579.5|29602.7|29567.7|5
1591380000000|2020-06-05 18:00:00|29615|29580|29612.5|29577.5|29615|29580|29610|29575|5
1591380600000|2020-06-05 18:10:00|29602.7|29567.7|29605|29570|29605|29576|29602.5|29567.5|6
1591380900000|2020-06-05 18:15:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591381200000|2020-06-05 18:20:00|29604|29576|29604|29576|29604|29576|29604|29576|1
1591381500000|2020-06-05 18:25:00|29605|29570|29605|29570|29605|29570|29605|29570|1
1591382100000|2020-06-05 18:35:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591382400000|2020-06-05 18:40:00|29592.7|29557.7|29596|29564|29596|29566|29592.7|29557.7|3
1591382700000|2020-06-05 18:45:00|29592.5|29557.5|29595|29560|29595|29560|29592.5|29557.5|2
1591383000000|2020-06-05 18:50:00|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|29597.5|29562.5|1
1591383300000|2020-06-05 18:55:00|29595|29560|29592.5|29557.5|29595|29560|29590.1|29555.1|4
1591383600000|2020-06-05 19:00:00|29591.3|29556.3|29585|29555|29592.5|29557.5|29582.5|29547.5|5
1591383900000|2020-06-05 19:05:00|29592|29557|29582.5|29547.5|29592.5|29557.5|29582.5|29547.5|3
1591384200000|2020-06-05 19:10:00|29580|29545|29582.5|29547.5|29582.5|29547.5|29580|29545|3
1591384500000|2020-06-05 19:15:00|29585|29550|29587.5|29552.5|29592|29557|29585|29550|10
1591384800000|2020-06-05 19:20:00|29585.8|29550.8|29588.7|29553.7|29591|29556|29585|29550|7
1591385100000|2020-06-05 19:25:00|29590|29555|29585|29550|29590|29555|29582.5|29547.5|4
1591385400000|2020-06-05 19:30:00|29586.4|29551.4|29586.4|29551.4|29586.4|29551.4|29586.4|29551.4|1
1591385700000|2020-06-05 19:35:00|29585|29550|29585|29550|29590|29555|29582.5|29547.5|9
1591386000000|2020-06-05 19:40:00|29583|29548|29582.5|29547.5|29583|29548|29581.3|29546.3|4
1591386600000|2020-06-05 19:50:00|29581.3|29546.3|29581.3|29546.3|29581.3|29546.3|29581.3|29546.3|1
1591386900000|2020-06-05 19:55:00|29581.8|29546.8|29582|29547|29585|29555|29581|29546|9
1591583400000|2020-06-08 02:30:00|29620.1|29600.1|29615|29595|29620.1|29600.1|29614.8|29594.8|24
1591583700000|2020-06-08 02:35:00|29615.3|29595.3|29617.2|29597.2|29618|29598|29615|29595|25
1591584000000|2020-06-08 02:40:00|29617.5|29597.5|29620.2|29600.2|29621.5|29601.5|29616.5|29596.5|16
1591584300000|2020-06-08 02:45:00|29617.5|29597.5|29598.3|29578.3|29618.5|29598.5|29591.2|29571.2|74
1591584600000|2020-06-08 02:50:00|29598.8|29578.8|29599.3|29579.3|29602.2|29582.2|29592.6|29572.6|18
1591584900000|2020-06-08 02:55:00|29598.3|29578.3|29600|29580|29602.2|29582.2|29594|29574|61
1591585200000|2020-06-08 03:00:00|29599|29579|29590|29570|29599|29579|29587.8|29561.5|27
1591585500000|2020-06-08 03:05:00|29591.5|29571.5|29598.2|29578.2|29598.5|29578.5|29585|29565|34
1591585800000|2020-06-08 03:10:00|29597.7|29577.7|29600|29580|29605.7|29585.7|29596.5|29576.5|25
1591586100000|2020-06-08 03:15:00|29599|29579|29584.3|29564.3|29601|29579|29584.3|29560|20
1591586400000|2020-06-08 03:20:00|29582.5|29562.5|29591.2|29571.2|29591.2|29571.2|29582.5|29562.5|18
1591586700000|2020-06-08 03:25:00|29590.7|29570.7|29590|29570|29594|29574|29590|29570|16
1591587000000|2020-06-08 03:30:00|29590.5|29570.5|29595.7|29575.7|29597.2|29577.2|29590.5|29570.5|13
1591587300000|2020-06-08 03:35:00|29597.2|29577.2|29602|29582|29602.2|29582.2|29597.2|29577.2|9
1591587600000|2020-06-08 03:40:00|29601.5|29581.5|29597.5|29577.5|29602.5|29582.5|29596.5|29576.5|13
1591587900000|2020-06-08 03:45:00|29597|29577|29596.5|29576.5|29597|29577|29596.5|29576.5|2
1591588200000|2020-06-08 03:50:00|29601.5|29581.5|29600.5|29580.5|29602.5|29582.5|29597.5|29577.5|22
1591588500000|2020-06-08 03:55:00|29599.5|29579.5|29600|29580|29600.5|29580.5|29596.5|29576.5|13
1591588800000|2020-06-08 04:00:00|29602.2|29582.2|29601|29581|29602.2|29582.2|29601|29581|2
1591589100000|2020-06-08 04:05:00|29600.5|29580.5|29599.5|29579.5|29602.5|29582.5|29596.5|29576.5|12
1591589400000|2020-06-08 04:10:00|29600|29580|29600|29580|29600.5|29580.5|29599|29579|9
1591589700000|2020-06-08 04:15:00|29596.1|29576.1|29596.5|29576.5|29597|29577|29596|29576|7
1591590000000|2020-06-08 04:20:00|29596|29576|29593.3|29573.3|29596.5|29576.5|29590|29570|15
1591590300000|2020-06-08 04:25:00|29594.8|29574.8|29594.5|29574.5|29594.8|29574.8|29593.8|29573.8|8
1591590600000|2020-06-08 04:30:00|29597.5|29577.5|29604.5|29584.5|29605|29585|29596.2|29576.2|19
1591590900000|2020-06-08 04:35:00|29605|29585|29602.5|29582.5|29605|29585|29602.5|29582.5|6
1591591200000|2020-06-08 04:40:00|29600|29580|29599.3|29579.3|29600|29580|29599.3|29579.3|3
1591591500000|2020-06-08 04:45:00|29597.8|29577.8|29598.3|29578.3|29601.4|29581.4|29597.8|29577.8|10
1591591800000|2020-06-08 04:50:00|29597.5|29577.5|29597.5|29577.5|29597.5|29577.5|29597.5|29577.5|1
1591592100000|2020-06-08 04:55:00|29598.3|29578.3|29599|29579|29599.5|29579.5|29598.3|29578.3|5
1591592400000|2020-06-08 05:00:00|29599.5|29579.5|29598|29578|29600.7|29580.7|29598|29578|7
1591592700000|2020-06-08 05:05:00|29598.5|29578.5|29603.5|29583.5|29603.5|29583.5|29598.5|29578.5|7
1591593300000|2020-06-08 05:15:00|29603.3|29583.3|29590.7|29570.7|29603.3|29583.3|29586|29566|17
1591593600000|2020-06-08 05:20:00|29585.8|29565.8|29592.2|29572.2|29593.2|29573.2|29585.8|29565.8|12
1591593900000|2020-06-08 05:25:00|29592.7|29572.7|29596.2|29576.2|29596.7|29576.7|29592.7|29572.7|3
1591594200000|2020-06-08 05:30:00|29597.5|29577.5|29603.2|29583.2|29604.2|29584.2|29596|29576|17
1591594500000|2020-06-08 05:35:00|29603.5|29583.5|29605.5|29585.5|29605.5|29585.5|29603.5|29583.5|7
1591594800000|2020-06-08 05:40:00|29608|29588|29605|29585|29609.5|29589.5|29605|29585|9
1591595100000|2020-06-08 05:45:00|29605.5|29585.5|29607|29587|29607|29587|29605.5|29585.5|10
1591595400000|2020-06-08 05:50:00|29606|29586|29601.5|29581.5|29606|29586|29599|29579|17
1591595700000|2020-06-08 05:55:00|29601|29581|29605.5|29585.5|29605.5|29585.5|29601|29581|4
1591596000000|2020-06-08 06:00:00|29606.3|29586.3|29611.5|29591.5|29611.5|29591.5|29605.5|29585.5|9
1591596300000|2020-06-08 06:05:00|29613.8|29593.8|29611.5|29591.5|29613.8|29593.8|29611.5|29591.5|2
1591596600000|2020-06-08 06:10:00|29611|29591|29611|29591|29613.8|29593.8|29609.8|29589.8|17
1591596900000|2020-06-08 06:15:00|29610|29590|29602.8|29582.8|29610|29590|29600.3|29580.3|9
1591597200000|2020-06-08 06:20:00|29603.3|29583.3|29602.1|29582.1|29603.3|29583.3|29594.5|29574.5|21
1591597500000|2020-06-08 06:25:00|29602.6|29582.6|29608.5|29588.5|29611|29591|29602.6|29582.6|33
1591597800000|2020-06-08 06:30:00|29608|29588|29601.5|29581.5|29610.5|29590.5|29601.5|29581.5|41
1591598100000|2020-06-08 06:35:00|29602|29582|29607.5|29587.5|29607.7|29587.7|29602|29582|18
1591598400000|2020-06-08 06:40:00|29606.5|29586.5|29605|29585|29608.7|29588.7|29605|29585|12
1591598700000|2020-06-08 06:45:00|29604.5|29584.5|29598.5|29578.5|29604.5|29584.5|29597|29577|21
1591599000000|2020-06-08 06:50:00|29599|29579|29591.3|29571.3|29600.3|29580.3|29590.8|29570.8|12
1591599300000|2020-06-08 06:55:00|29590.3|29570.3|29582.5|29562.5|29592.5|29572.5|29582.5|29562.5|10
1591599600000|2020-06-08 07:00:00|29578.8|29558.8|29585|29565|29592.2|29572.2|29578.8|29558.8|13
1591599900000|2020-06-08 07:05:00|29587.7|29567.7|29589|29569|29596|29569|29587.5|29558.5|16
1591600200000|2020-06-08 07:10:00|29589.5|29569.5|29596|29576|29598.5|29578.5|29586|29566|22
1591600500000|2020-06-08 07:15:00|29597|29577|29594.5|29574.5|29603|29583|29594.5|29574.5|29
1591600800000|2020-06-08 07:20:00|29595|29575|29584|29564|29598|29578|29584|29564|36
1591601100000|2020-06-08 07:25:00|29584.5|29564.5|29603|29583|29615.5|29589|29584.5|29564.5|43
1591601400000|2020-06-08 07:30:00|29604|29584|29602.5|29567.5|29604|29584|29596|29565|15
1591601700000|2020-06-08 07:35:00|29603.5|29568.5|29602.5|29567.5|29603.5|29568.5|29602.5|29567.5|2
1591602000000|2020-06-08 07:40:00|29605|29570|29602.5|29567.5|29613|29578|29602.5|29567.5|8
1591602300000|2020-06-08 07:45:00|29600|29565|29602.5|29567.5|29602.5|29572.5|29587.5|29557.5|21
1591602600000|2020-06-08 07:50:00|29605|29570|29605|29570|29605|29570|29605|29570|1
1591602900000|2020-06-08 07:55:00|29608|29573|29615|29580|29615|29580|29605|29570|22
1591603200000|2020-06-08 08:00:00|29615.5|29580.5|29613|29578|29615.5|29580.5|29613|29578|10
1591603500000|2020-06-08 08:05:00|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|1
1591603800000|2020-06-08 08:10:00|29607.5|29572.5|29603|29568|29607.5|29572.5|29603|29568|2
1591604100000|2020-06-08 08:15:00|29603.5|29568.5|29596|29561|29605.5|29570.5|29596|29561|11
1591604400000|2020-06-08 08:20:00|29588.5|29553.5|29590.5|29555.5|29596|29561|29588|29553|9
1591604700000|2020-06-08 08:25:00|29590|29555|29591|29556|29592.5|29557.5|29590|29555|4
1591605000000|2020-06-08 08:30:00|29591.5|29556.5|29592|29557|29592.5|29557.5|29591.5|29556.5|3
1591605300000|2020-06-08 08:35:00|29591.5|29556.5|29590|29555|29591.5|29556.5|29590|29555|4
1591606200000|2020-06-08 08:50:00|29585|29550|29573|29553|29585|29555.5|29570|29547.5|7
1591606500000|2020-06-08 08:55:00|29565|29545|29580.5|29560.5|29580.5|29560.5|29565|29545|7
1591606800000|2020-06-08 09:00:00|29583|29563|29590.5|29555.5|29595|29563|29583|29555|5
1591607100000|2020-06-08 09:05:00|29590|29555|29585|29565|29592.5|29565.5|29585|29555|5
1591607400000|2020-06-08 09:10:00|29594|29574|29592.5|29572.5|29602.5|29575.3|29592.5|29565|14
1591607700000|2020-06-08 09:15:00|29590|29570|29592.5|29572.5|29593|29573|29587.5|29567.5|8
1591608000000|2020-06-08 09:20:00|29593|29573|29597.5|29577.5|29597.5|29577.5|29593|29573|6
1591608300000|2020-06-08 09:25:00|29592.8|29572.8|29578.7|29558.7|29592.8|29572.8|29577.8|29557.8|14
1591608600000|2020-06-08 09:30:00|29580.5|29560.5|29580.3|29560.3|29584.8|29561.7|29578|29547.5|16
1591608900000|2020-06-08 09:35:00|29580|29560|29589|29569|29589|29569|29578|29547.5|17
1591609200000|2020-06-08 09:40:00|29590.5|29570.5|29591.3|29571.3|29591.8|29571.8|29589|29569|6
1591609500000|2020-06-08 09:45:00|29591.8|29571.8|29593|29573|29593|29573|29591.8|29571.8|5
1591609800000|2020-06-08 09:50:00|29597.5|29577.5|29595|29575|29597.5|29577.5|29593.3|29573.3|5
1591610100000|2020-06-08 09:55:00|29596.8|29576.8|29597.5|29577.5|29600|29580|29596.8|29576.8|4
1591610400000|2020-06-08 10:00:00|29600|29580|29595|29575|29600|29580|29595|29575|4
1591610700000|2020-06-08 10:05:00|29596.8|29576.8|29597.5|29577.5|29597.5|29577.5|29596.8|29576.8|2
1591611000000|2020-06-08 10:10:00|29592.8|29572.8|29592.5|29572.5|29592.8|29572.8|29591.3|29571.3|3
1591611300000|2020-06-08 10:15:00|29593|29573|29595|29575|29595|29575|29593|29573|2
1591611600000|2020-06-08 10:20:00|29607.3|29572.3|29607.5|29572.5|29607.5|29584.3|29604.3|29572.3|4
1591612200000|2020-06-08 10:30:00|29605.5|29570.5|29605|29570|29605.5|29570.5|29605|29570|2
1591612500000|2020-06-08 10:35:00|29598.8|29578.8|29600.3|29580.3|29600.3|29580.3|29598.8|29578.8|3
1591612800000|2020-06-08 10:40:00|29600|29580|29600|29580|29601.2|29581.2|29600|29580|3
1591613700000|2020-06-08 10:55:00|29599|29579|29601.2|29581.2|29601.2|29581.2|29599|29579|3
1591614000000|2020-06-08 11:00:00|29600|29580|29600|29580|29601.2|29581.2|29600|29580|3
1591614600000|2020-06-08 11:10:00|29603.2|29583.2|29605|29585|29605|29585|29600|29580|12
1591614900000|2020-06-08 11:15:00|29602.5|29582.5|29605|29585|29605.3|29585.3|29602.5|29582.5|6
1591615500000|2020-06-08 11:25:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1591615800000|2020-06-08 11:30:00|29606|29586|29605.3|29585.3|29606|29586|29605|29585|3
1591616100000|2020-06-08 11:35:00|29605|29585|29605|29585|29606|29586|29605|29585|3
1591616400000|2020-06-08 11:40:00|29607.3|29587.3|29605|29585|29607.3|29587.3|29605|29585|3
1591616700000|2020-06-08 11:45:00|29605.3|29585.3|29605.3|29585.3|29605.3|29585.3|29605|29585|5
1591617000000|2020-06-08 11:50:00|29605|29585|29605|29585|29605|29585|29605|29585|1
1591617300000|2020-06-08 11:55:00|29605.3|29585.3|29605|29585|29607.8|29587.8|29602.8|29582.8|8
1591617600000|2020-06-08 12:00:00|29604|29584|29599.8|29579.8|29604|29584|29597.5|29577.5|12
1591617900000|2020-06-08 12:05:00|29600.3|29580.3|29600.3|29580.3|29600.3|29580.3|29600.3|29580.3|1
1591618200000|2020-06-08 12:10:00|29600|29580|29602.5|29582.5|29603|29583|29600|29580|3
1591618500000|2020-06-08 12:15:00|29600|29580|29600|29580|29600|29580|29600|29580|1
1591618800000|2020-06-08 12:20:00|29599.5|29579.5|29590|29570|29601.5|29579.5|29585|29560|28
1591619100000|2020-06-08 12:25:00|29591.8|29571.8|29592.3|29572.3|29592.8|29572.8|29591.8|29571.8|3
1591619400000|2020-06-08 12:30:00|29593.3|29573.3|29591.8|29571.8|29595.5|29575.5|29591.8|29571.8|5
1591620300000|2020-06-08 12:45:00|29584.7|29564.7|29589.5|29569.5|29589.5|29569.5|29584.7|29564.7|4
1591620900000|2020-06-08 12:55:00|29587.3|29567.3|29594.5|29574.5|29594.5|29574.5|29587.3|29567.3|7
1591621200000|2020-06-08 13:00:00|29594|29574|29590.3|29570.3|29594|29574|29590.3|29570.3|5
1591621500000|2020-06-08 13:05:00|29580.8|29560.8|29582.5|29562.5|29582.5|29562.5|29579.5|29559.5|5
1591621800000|2020-06-08 13:10:00|29583|29563|29587.5|29567.5|29587.5|29567.5|29583|29563|6
1591622100000|2020-06-08 13:15:00|29590|29570|29590|29570|29590|29570|29590|29570|1
1591622400000|2020-06-08 13:20:00|29599.8|29564.8|29602.5|29567.5|29602.5|29567.5|29599.8|29564.8|3
1591622700000|2020-06-08 13:25:00|29595.5|29575.5|29597.5|29577.5|29597.5|29577.5|29595|29575|3
1591623000000|2020-06-08 13:30:00|29598|29578|29598|29578|29598|29578|29598|29578|1
1591623300000|2020-06-08 13:35:00|29603|29583|29610|29590|29610|29590|29603|29583|9
1591623600000|2020-06-08 13:40:00|29612.5|29592.5|29610|29590|29615.5|29595.5|29607.9|29587.9|10
1591623900000|2020-06-08 13:45:00|29609.5|29589.5|29607.5|29587.5|29610|29590|29607.5|29587.5|4
1591624200000|2020-06-08 13:50:00|29605.5|29585.5|29594.5|29574.5|29605.5|29585.5|29592.5|29572.5|10
1591624500000|2020-06-08 13:55:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591625100000|2020-06-08 14:05:00|29592|29572|29599|29579|29603|29583|29592|29572|38
1591625400000|2020-06-08 14:10:00|29599.5|29579.5|29600|29580|29600|29580|29598|29578|12
1591625700000|2020-06-08 14:15:00|29599|29579|29595|29575|29600|29580|29586.3|29566.3|10
1591626300000|2020-06-08 14:25:00|29598|29578|29600|29580|29602.5|29582.5|29598|29578|6
1591626600000|2020-06-08 14:30:00|29594.8|29574.8|29595.5|29575.5|29595.5|29575.5|29593.5|29573.5|4
1591626900000|2020-06-08 14:35:00|29600|29580|29608|29588|29608|29588|29598|29578|6
1591627200000|2020-06-08 14:40:00|29607|29587|29602.5|29582.5|29611|29591|29598|29578|11
1591627500000|2020-06-08 14:45:00|29600.5|29580.5|29600|29580|29600.5|29580.5|29600|29580|2
1591627800000|2020-06-08 14:50:00|29598|29578|29597.5|29577.5|29598|29578|29597.5|29577.5|2
1591628100000|2020-06-08 14:55:00|29598|29578|29608|29588|29608.5|29588.5|29598|29578|16
1591628400000|2020-06-08 15:00:00|29607|29587|29605|29585|29608|29588|29604|29584|10
1591629000000|2020-06-08 15:10:00|29604.5|29584.5|29591.7|29571.7|29604.5|29584.5|29591.5|29571.5|15
1591629300000|2020-06-08 15:15:00|29591.2|29571.2|29585.5|29565.5|29591.2|29571.2|29585.5|29565.5|8
1591629600000|2020-06-08 15:20:00|29590|29570|29598|29578|29598|29578|29589|29569|10
1591629900000|2020-06-08 15:25:00|29597.5|29577.5|29595|29575|29597.5|29577.5|29592.5|29572.5|6
1591630200000|2020-06-08 15:30:00|29592.5|29572.5|29595|29575|29595|29575|29592.5|29572.5|2
1591630800000|2020-06-08 15:40:00|29597|29577|29596.5|29576.5|29597|29577|29596.5|29576.5|2
1591631100000|2020-06-08 15:45:00|29597.5|29577.5|29598|29578|29602.5|29582.5|29597.5|29577.5|6
1591631700000|2020-06-08 15:55:00|29602.5|29582.5|29595|29575|29605.5|29585.5|29594.5|29574.5|12
1591632000000|2020-06-08 16:00:00|29598|29578|29607.5|29572.5|29608|29579|29598|29572|7
1591632300000|2020-06-08 16:05:00|29605|29570|29597.5|29577.5|29605|29578|29597.5|29570|3
1591633200000|2020-06-08 16:20:00|29599.5|29579.5|29599.5|29579.5|29600|29580|29599.5|29579.5|3
1591633500000|2020-06-08 16:25:00|29600|29580|29600|29580|29600|29580|29600|29580|1
1591633800000|2020-06-08 16:30:00|29599.5|29579.5|29602|29582|29602|29582|29599.5|29579.5|4
1591634100000|2020-06-08 16:35:00|29604.5|29584.5|29605|29585|29605|29585|29604.5|29584.5|2
1591635000000|2020-06-08 16:50:00|29602.5|29582.5|29605|29585|29605|29585|29602.5|29582.5|2
1591635300000|2020-06-08 16:55:00|29602.5|29582.5|29605|29585|29605|29585|29602.5|29582.5|2
1591635600000|2020-06-08 17:00:00|29610|29590|29609.5|29589.5|29610|29590|29609.5|29589.5|2
1591636200000|2020-06-08 17:10:00|29610|29590|29608|29588|29610|29590|29607.5|29587.5|4
1591636500000|2020-06-08 17:15:00|29605|29585|29604.5|29584.5|29605|29585|29604.5|29584.5|6
1591636800000|2020-06-08 17:20:00|29605.3|29585.3|29604.5|29584.5|29605.3|29585.3|29604|29584|7
1591637100000|2020-06-08 17:25:00|29605|29585|29595|29575|29605|29585|29595|29575|16
1591637400000|2020-06-08 17:30:00|29598|29578|29598|29578|29598|29578|29597|29577|4
1591637700000|2020-06-08 17:35:00|29599|29579|29595|29575|29599|29579|29595|29575|5
1591640400000|2020-06-08 18:20:00|29598|29578|29599.5|29579.5|29599.5|29579.5|29598|29578|4
1591640700000|2020-06-08 18:25:00|29599.4|29579.4|29588|29568|29599.4|29579.4|29588|29568|5
1591641000000|2020-06-08 18:30:00|29581|29561|29579.5|29559.5|29581.5|29561.5|29579.5|29559.5|3
1591641300000|2020-06-08 18:35:00|29575|29555|29574.5|29554.5|29575|29555|29574.5|29554.5|2
1591641600000|2020-06-08 18:40:00|29574|29554|29571.5|29551.5|29574|29554|29571.5|29551.5|3
1591643700000|2020-06-08 19:15:00|29567|29547|29568|29548|29568|29548|29567|29547|3
1591644000000|2020-06-08 19:20:00|29568.5|29548.5|29570|29550|29570|29550|29568.5|29548.5|9
1591644300000|2020-06-08 19:25:00|29568|29548|29568|29548|29568|29548|29568|29548|1
1591644600000|2020-06-08 19:30:00|29567.5|29547.5|29561.5|29526.5|29568|29548|29558.7|29526.5|5
1591644900000|2020-06-08 19:35:00|29562|29527|29562.5|29527.5|29563|29528|29560|29523|10
1591645200000|2020-06-08 19:40:00|29563|29528|29550|29530|29563|29530|29545|29518|15
1591645800000|2020-06-08 19:50:00|29548|29528|29548|29528|29548|29528|29547.5|29527.5|3
1591646100000|2020-06-08 19:55:00|29547.5|29527.5|29538|29518|29547.5|29527.5|29535|29515|7
1591669800000|2020-06-09 02:30:00|29617.5|29597.5|29617.8|29597.8|29617.8|29597.8|29615.6|29595.6|5
1591670100000|2020-06-09 02:35:00|29615.9|29595.9|29615.6|29595.6|29615.9|29595.9|29615.6|29595.6|2
1591670400000|2020-06-09 02:40:00|29615|29595|29605|29585|29617.5|29597.2|29605|29581.8|10
1591670700000|2020-06-09 02:45:00|29607.5|29587.5|29605|29585|29609.4|29589.4|29601|29581|14
1591671000000|2020-06-09 02:50:00|29607.2|29587.2|29613.8|29593.8|29613.8|29593.8|29601|29577.5|26
1591671300000|2020-06-09 02:55:00|29612.5|29592.5|29604|29584|29617.2|29597.2|29602.3|29582.3|31
1591671600000|2020-06-09 03:00:00|29604.5|29584.5|29602.8|29582.8|29610|29590|29602.8|29582.8|15
1591671900000|2020-06-09 03:05:00|29602.5|29582.5|29597.3|29577.3|29603|29583|29592|29572|36
1591672200000|2020-06-09 03:10:00|29597.8|29577.8|29603.2|29583.2|29603.2|29583.2|29597.8|29577.8|4
1591672500000|2020-06-09 03:15:00|29601.6|29581.6|29598.5|29578.5|29601.6|29581.6|29594|29574|23
1591672800000|2020-06-09 03:20:00|29598|29578|29593|29573|29598|29578|29590.5|29570.5|10
1591673100000|2020-06-09 03:25:00|29593.5|29573.5|29600.6|29580.6|29601.7|29581.7|29593.2|29573.2|25
1591673400000|2020-06-09 03:30:00|29600.9|29580.9|29602.8|29582.8|29602.8|29582.8|29600.2|29580.2|9
1591673700000|2020-06-09 03:35:00|29601|29581|29603|29583|29603.5|29583.5|29597.5|29577.5|32
1591674000000|2020-06-09 03:40:00|29603.5|29583.5|29609.6|29589.6|29610.4|29590.4|29603|29583|27
1591674300000|2020-06-09 03:45:00|29610.5|29590.5|29598.3|29578.3|29610.5|29590.5|29595|29575|29
1591674600000|2020-06-09 03:50:00|29598.8|29578.8|29598.8|29578.8|29598.8|29578.8|29598.3|29578.3|3
1591674900000|2020-06-09 03:55:00|29599|29579|29597|29577|29599|29579|29593.8|29573.8|11
1591675200000|2020-06-09 04:00:00|29597.5|29577.5|29599.3|29579.3|29599.8|29579.8|29597|29577|6
1591675500000|2020-06-09 04:05:00|29598.8|29578.8|29601.2|29581.2|29601.2|29581.2|29598.8|29578.8|7
1591675800000|2020-06-09 04:10:00|29600.7|29580.7|29602.5|29582.5|29603|29583|29600.7|29580.7|11
1591676100000|2020-06-09 04:15:00|29602|29582|29601|29581|29604.5|29584.5|29601|29581|23
1591676400000|2020-06-09 04:20:00|29601.5|29581.5|29600.8|29580.8|29603|29583|29596.7|29576.7|32
1591676700000|2020-06-09 04:25:00|29600.3|29580.3|29592.5|29572.5|29600.3|29580.3|29591.8|29571.8|17
1591677000000|2020-06-09 04:30:00|29593|29573|29591.3|29571.3|29595|29575|29588.8|29568.8|29
1591677300000|2020-06-09 04:35:00|29590.8|29570.8|29590.8|29570.8|29591.3|29571.3|29588.9|29568.9|5
1591677600000|2020-06-09 04:40:00|29591.3|29571.3|29591.3|29571.3|29592.5|29572.5|29589.4|29569.4|6
1591677900000|2020-06-09 04:45:00|29590|29570|29583.4|29563.4|29590|29570|29571.4|29551.4|49
1591678200000|2020-06-09 04:50:00|29582.9|29562.9|29588|29568|29588|29568|29582.9|29562.9|8
1591678500000|2020-06-09 04:55:00|29588.5|29568.5|29597|29577|29597|29577|29588.5|29568.5|13
1591678800000|2020-06-09 05:00:00|29596.7|29576.7|29591.2|29571.2|29596.7|29576.7|29591.2|29571.2|14
1591679100000|2020-06-09 05:05:00|29590.7|29570.7|29591|29571|29591|29571|29590.7|29570.7|2
1591679400000|2020-06-09 05:10:00|29590.7|29570.7|29597.2|29577.2|29597.2|29577.2|29590.7|29570.7|5
1591679700000|2020-06-09 05:15:00|29597.5|29577.5|29596.5|29576.5|29601|29581|29596|29576|22
1591680000000|2020-06-09 05:20:00|29597|29577|29598|29578|29598.5|29578.5|29596.5|29576.5|7
1591680300000|2020-06-09 05:25:00|29597.5|29577.5|29596.3|29576.3|29597.5|29577.5|29596.3|29576.3|2
1591680600000|2020-06-09 05:30:00|29595|29575|29593|29573|29595|29575|29590.6|29570.6|15
1591680900000|2020-06-09 05:35:00|29593.5|29573.5|29596.8|29576.8|29597.9|29577.9|29593|29573|11
1591681200000|2020-06-09 05:40:00|29596.3|29576.3|29593.3|29573.3|29597.2|29577.2|29592.8|29572.8|7
1591681500000|2020-06-09 05:45:00|29593|29573|29588.8|29568.8|29593.5|29573.5|29588|29568|15
1591681800000|2020-06-09 05:50:00|29586.5|29566.5|29586.5|29566.5|29586.5|29566.5|29585.3|29565.3|13
1591682100000|2020-06-09 05:55:00|29587.5|29567.5|29586.5|29566.5|29591.7|29571.7|29586.5|29566.5|4
1591682400000|2020-06-09 06:00:00|29586|29566|29592|29572|29592|29572|29586|29566|30
1591682700000|2020-06-09 06:05:00|29592.5|29572.5|29593.7|29573.7|29598|29578|29590.5|29570.5|17
1591683000000|2020-06-09 06:10:00|29594|29574|29598.3|29578.3|29601.2|29581.2|29594|29574|14
1591683300000|2020-06-09 06:15:00|29598|29578|29601.7|29581.7|29604|29584|29598|29578|44
1591683600000|2020-06-09 06:20:00|29600.6|29580.6|29600|29580|29600.6|29580.6|29597|29577|18
1591683900000|2020-06-09 06:25:00|29599.5|29579.5|29600.5|29580.5|29603.5|29583.5|29599|29579|15
1591684200000|2020-06-09 06:30:00|29600.3|29580.3|29599|29579|29615.5|29595.5|29598|29578|52
1591684500000|2020-06-09 06:35:00|29600.5|29580.5|29602.7|29582.7|29603.7|29583.7|29600.5|29580.5|17
1591684800000|2020-06-09 06:40:00|29602.2|29582.2|29601.5|29581.5|29603.2|29583.2|29600|29580|14
1591685100000|2020-06-09 06:45:00|29602|29582|29605.5|29585.5|29606|29586|29602|29582|23
1591685400000|2020-06-09 06:50:00|29607.5|29587.5|29611.8|29591.8|29616|29596|29607|29587|21
1591685700000|2020-06-09 06:55:00|29612.3|29592.3|29613.8|29593.8|29617.5|29597.5|29612|29592|29
1591686000000|2020-06-09 07:00:00|29612.5|29592.5|29607.5|29587.5|29612.5|29592.5|29602.8|29582.8|26
1591686300000|2020-06-09 07:05:00|29605.8|29585.8|29613.8|29593.8|29617|29597|29605|29585|40
1591686600000|2020-06-09 07:10:00|29612.8|29592.8|29617.8|29597.8|29617.8|29597.8|29612.5|29592.5|33
1591686900000|2020-06-09 07:15:00|29619.3|29599.3|29617|29597|29622.7|29602.7|29616.8|29596.8|19
1591687200000|2020-06-09 07:20:00|29617.8|29597.8|29617.8|29597.8|29621.5|29601.5|29614.8|29594.8|19
1591687500000|2020-06-09 07:25:00|29619.5|29599.5|29619.3|29599.3|29620|29600|29617.8|29597.8|15
1591687800000|2020-06-09 07:30:00|29618.8|29598.8|29625.3|29605.3|29628.1|29608.1|29611.5|29591.5|26
1591688100000|2020-06-09 07:35:00|29624.8|29604.8|29630|29610|29640|29617.5|29622.8|29602.5|19
1591688400000|2020-06-09 07:40:00|29632.1|29612.1|29640|29620|29648.5|29620|29632.1|29610|17
1591688700000|2020-06-09 07:45:00|29635|29615|29640|29620|29640|29620|29632.5|29612.5|14
1591689000000|2020-06-09 07:50:00|29636.8|29616.8|29625|29605|29636.8|29616.8|29625|29605|13
1591689300000|2020-06-09 07:55:00|29620.1|29600.1|29616.3|29596.3|29622.5|29602.5|29615.8|29595.8|12
1591689600000|2020-06-09 08:00:00|29617.4|29597.4|29627.5|29607.5|29636.2|29607.5|29617.4|29596|10
1591689900000|2020-06-09 08:05:00|29642.5|29608.3|29642.5|29607.5|29643.3|29608.3|29642.5|29607.5|3
1591690200000|2020-06-09 08:10:00|29640|29605|29642.5|29622.5|29642.5|29622.5|29630|29602.5|9
1591690500000|2020-06-09 08:15:00|29640|29620|29645|29625|29647.3|29627.3|29640|29620|26
1591690800000|2020-06-09 08:20:00|29647.5|29627.5|29637.4|29617.4|29647.5|29627.5|29628.2|29598.5|26
1591691100000|2020-06-09 08:25:00|29638.9|29618.9|29639.7|29619.7|29643.3|29623.3|29638.9|29618.9|11
1591691400000|2020-06-09 08:30:00|29640.3|29620.3|29650|29630|29650|29630|29640.3|29620.3|3
1591691700000|2020-06-09 08:35:00|29652.5|29617.5|29652.5|29617.5|29652.5|29617.5|29650|29615|3
1591692000000|2020-06-09 08:40:00|29640|29620|29640|29620|29640|29620|29636.1|29616.1|6
1591692300000|2020-06-09 08:45:00|29636.1|29616.1|29637.2|29617.2|29637.4|29617.4|29636.1|29616.1|3
1591692600000|2020-06-09 08:50:00|29640|29620|29637.4|29617.4|29642.5|29620|29630|29605|14
1591692900000|2020-06-09 08:55:00|29640|29620|29657.5|29622.5|29658|29631.2|29640|29612.5|12
1591693200000|2020-06-09 09:00:00|29657|29622|29650|29630|29660.5|29632.2|29645|29620|10
1591693500000|2020-06-09 09:05:00|29647|29627|29654|29634|29654.2|29634.2|29647|29627|8
1591693800000|2020-06-09 09:10:00|29659.2|29639.2|29646|29626|29659.2|29639.2|29646|29614.5|15
1591694100000|2020-06-09 09:15:00|29647|29627|29647|29627|29649.5|29627.4|29645.3|29614.5|6
1591694400000|2020-06-09 09:20:00|29649|29629|29647.5|29627.5|29656.5|29636.5|29647.5|29627.5|11
1591694700000|2020-06-09 09:25:00|29646.1|29626.1|29642.5|29607.5|29647.5|29627.5|29638|29607.5|9
1591695000000|2020-06-09 09:30:00|29643|29608|29642.5|29607.5|29643|29608|29642.5|29607.5|2
1591695600000|2020-06-09 09:40:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1591695900000|2020-06-09 09:45:00|29635|29615|29637.5|29617.5|29642.2|29622.2|29635|29615|7
1591696200000|2020-06-09 09:50:00|29640|29620|29651.2|29631.2|29651.2|29631.2|29640|29620|4
1591696800000|2020-06-09 10:00:00|29651.1|29631.1|29650.3|29630.3|29651.1|29631.1|29650.3|29630.3|2
1591697100000|2020-06-09 10:05:00|29647.8|29627.8|29648.5|29628.5|29648.5|29628.5|29642.5|29622.5|12
1591697400000|2020-06-09 10:10:00|29650.3|29630.3|29652.5|29632.5|29652.5|29632.5|29650.3|29630.3|3
1591697700000|2020-06-09 10:15:00|29653|29633|29650.8|29630.8|29653|29633|29650.8|29630.8|2
1591698000000|2020-06-09 10:20:00|29650.1|29630.1|29648|29628|29650.1|29630.1|29645.3|29625.3|11
1591698300000|2020-06-09 10:25:00|29650.5|29630.5|29653|29633|29653|29633|29650.5|29630.5|2
1591698600000|2020-06-09 10:30:00|29649.8|29629.8|29649.8|29629.8|29649.8|29629.8|29649.8|29629.8|1
1591698900000|2020-06-09 10:35:00|29649.1|29629.1|29637.5|29617.5|29649.8|29629.8|29637.5|29617.5|17
1591699200000|2020-06-09 10:40:00|29636.1|29616.1|29635|29615|29637.5|29617.5|29630|29610|8
1591699500000|2020-06-09 10:45:00|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|29634.5|29614.5|1
1591700100000|2020-06-09 10:55:00|29632.3|29612.3|29631.8|29611.8|29632.3|29612.3|29628.7|29608.7|3
1591700400000|2020-06-09 11:00:00|29632.5|29612.5|29632.5|29612.5|29636.4|29616.4|29632.2|29612.2|7
1591701000000|2020-06-09 11:10:00|29632.6|29612.6|29630|29610|29632.8|29612.8|29630|29610|5
1591701300000|2020-06-09 11:15:00|29631.4|29611.4|29630|29610|29631.4|29611.4|29630|29610|2
1591701600000|2020-06-09 11:20:00|29629|29609|29615|29595|29629|29609|29615|29595|8
1591701900000|2020-06-09 11:25:00|29617|29597|29615|29595|29617.8|29597.8|29615|29595|10
1591702200000|2020-06-09 11:30:00|29612.8|29592.8|29612.5|29592.5|29612.8|29592.8|29612.5|29592.5|2
1591702500000|2020-06-09 11:35:00|29617.2|29597.2|29620|29600|29620|29600|29615|29595|3
1591702800000|2020-06-09 11:40:00|29621.5|29601.5|29615|29595|29625|29605|29615|29595|11
1591703100000|2020-06-09 11:45:00|29612.2|29592.2|29611.8|29591.8|29615|29595|29611.1|29591.1|8
1591703400000|2020-06-09 11:50:00|29610.7|29590.7|29616.1|29596.1|29617.6|29597.6|29609.5|29589.5|22
1591703700000|2020-06-09 11:55:00|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|29617.2|29597.2|1
1591704300000|2020-06-09 12:05:00|29618.9|29598.9|29617.5|29597.5|29618.9|29598.9|29617.5|29597.5|2
1591704600000|2020-06-09 12:10:00|29614.5|29594.5|29612.5|29592.5|29615|29595|29612.5|29592.5|3
1591704900000|2020-06-09 12:15:00|29610.8|29590.8|29615|29595|29615|29595|29610.8|29590.8|12
1591705200000|2020-06-09 12:20:00|29615.5|29595.5|29617|29597|29618.5|29598.5|29615|29595|13
1591706100000|2020-06-09 12:35:00|29618.5|29598.5|29622|29602|29623.5|29603.5|29618.5|29598.5|6
1591706400000|2020-06-09 12:40:00|29618.8|29598.8|29618.8|29598.8|29618.8|29598.8|29613.8|29593.8|11
1591706700000|2020-06-09 12:45:00|29618.5|29598.5|29627|29607|29627|29607|29613.8|29593.8|8
1591707000000|2020-06-09 12:50:00|29621.6|29601.6|29622.1|29602.1|29622.1|29602.1|29621.6|29601.6|4
1591707300000|2020-06-09 12:55:00|29624|29604|29630|29595|29631.3|29604.3|29624|29592.5|8
1591707600000|2020-06-09 13:00:00|29628.4|29593.4|29620|29600|29628.4|29600|29615.5|29593.4|6
1591708200000|2020-06-09 13:10:00|29622.5|29602.5|29623|29603|29623.7|29603.7|29621.2|29601.2|5
1591708500000|2020-06-09 13:15:00|29618|29598|29618|29598|29618|29598|29618|29598|1
1591708800000|2020-06-09 13:20:00|29620|29600|29622.5|29587.5|29625|29600|29613|29587.5|7
1591709100000|2020-06-09 13:25:00|29613.5|29593.5|29614.5|29594.5|29615|29595|29613.5|29593.5|5
1591709400000|2020-06-09 13:30:00|29615|29595|29615|29595|29620|29600|29614.5|29594.5|7
1591709700000|2020-06-09 13:35:00|29613|29593|29615|29595|29615|29595|29611.5|29591.5|9
1591710000000|2020-06-09 13:40:00|29613|29593|29620|29585|29620|29595|29609|29580|11
1591710300000|2020-06-09 13:45:00|29623|29588|29612.5|29592.5|29623|29592.5|29607.5|29585|7
1591710600000|2020-06-09 13:50:00|29611.2|29591.2|29612.5|29592.5|29612.5|29592.5|29611.2|29591.2|2
1591710900000|2020-06-09 13:55:00|29613|29593|29610|29590|29613|29593|29610|29590|4
1591711200000|2020-06-09 14:00:00|29612.5|29592.5|29607|29587|29614.8|29594.8|29605.3|29585.3|9
1591711500000|2020-06-09 14:05:00|29615|29580|29600|29580|29616.2|29587.5|29597.5|29577.5|25
1591711800000|2020-06-09 14:10:00|29597.5|29577.5|29605|29585|29615|29585|29597.5|29577.5|13
1591712100000|2020-06-09 14:15:00|29606.5|29586.5|29599.6|29579.6|29608.7|29588.7|29599.6|29579.6|7
1591712400000|2020-06-09 14:20:00|29597.1|29577.1|29599.6|29579.6|29602.1|29582.1|29597.1|29577.1|5
1591712700000|2020-06-09 14:25:00|29602|29582|29602.5|29582.5|29602.5|29582.5|29599.6|29579.6|7
1591713000000|2020-06-09 14:30:00|29602|29582|29614|29579|29614|29587.5|29597.5|29577.5|26
1591713300000|2020-06-09 14:35:00|29613.7|29578.7|29596.5|29576.5|29615|29582.7|29596|29576|11
1591713600000|2020-06-09 14:40:00|29597|29577|29597.4|29577.4|29601.9|29577.9|29587.5|29564.5|14
1591713900000|2020-06-09 14:45:00|29597.9|29577.9|29592.2|29572.2|29600|29578.8|29590.3|29565|18
1591714200000|2020-06-09 14:50:00|29592|29572|29590|29570|29600|29573.2|29589.8|29564.5|11
1591714500000|2020-06-09 14:55:00|29589.8|29569.8|29589.3|29569.3|29592.5|29572.5|29587.5|29567.5|13
1591714800000|2020-06-09 15:00:00|29590|29570|29590|29570|29592.5|29572.5|29587.6|29567.6|8
1591715100000|2020-06-09 15:05:00|29592.5|29572.5|29595|29575|29597.5|29577.5|29592.5|29572.5|6
1591715400000|2020-06-09 15:10:00|29597.5|29577.5|29593.8|29573.8|29597.5|29577.5|29592.5|29572.5|4
1591715700000|2020-06-09 15:15:00|29592.5|29572.5|29588.8|29568.8|29595|29575|29587|29567|10
1591716000000|2020-06-09 15:20:00|29590|29570|29585|29565|29590|29570|29585|29565|4
1591716300000|2020-06-09 15:25:00|29584.8|29564.8|29582.5|29562.5|29584.8|29564.8|29582.5|29562.5|12
1591716600000|2020-06-09 15:30:00|29584.8|29564.8|29582.5|29562.5|29585|29565|29582.5|29562.5|7
1591716900000|2020-06-09 15:35:00|29583.8|29563.8|29582.5|29562.5|29583.8|29563.8|29582.5|29562.5|4
1591717200000|2020-06-09 15:40:00|29582.8|29562.8|29587.5|29567.5|29587.5|29567.5|29582.5|29562.5|17
1591717500000|2020-06-09 15:45:00|29586.2|29566.2|29594.5|29574.5|29602.3|29574.5|29586.2|29566.2|7
1591717800000|2020-06-09 15:50:00|29592.2|29572.2|29587.6|29567.6|29592.2|29572.2|29587.6|29567.6|2
1591718400000|2020-06-09 16:00:00|29588.8|29568.8|29588.8|29568.8|29588.8|29568.8|29588.8|29568.8|1
1591718700000|2020-06-09 16:05:00|29589.3|29569.3|29595|29575|29595|29575|29589.3|29569.3|6
1591719000000|2020-06-09 16:10:00|29595.3|29575.3|29594.6|29574.6|29606.8|29586.8|29592.1|29572.1|10
1591719900000|2020-06-09 16:25:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591720200000|2020-06-09 16:30:00|29595.1|29575.1|29595|29575|29595.1|29575.1|29595|29575|2
1591720500000|2020-06-09 16:35:00|29597.3|29577.3|29597.3|29577.3|29597.3|29577.3|29597.3|29577.3|1
1591720800000|2020-06-09 16:40:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591721700000|2020-06-09 16:55:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1591722000000|2020-06-09 17:00:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1591722900000|2020-06-09 17:15:00|29602.4|29582.4|29601.2|29581.2|29605|29582.4|29598.3|29570|5
1591723200000|2020-06-09 17:20:00|29604.8|29569.8|29602.8|29582.8|29605|29585|29600|29569.8|11
1591723500000|2020-06-09 17:25:00|29609.3|29574.3|29610|29575|29610|29575|29607.5|29572.5|3
1591724100000|2020-06-09 17:35:00|29605|29585|29605|29585|29605|29585|29605|29585|1
1591725300000|2020-06-09 17:55:00|29607.5|29587.5|29620|29585|29620|29588.9|29607.5|29585|4
1591725600000|2020-06-09 18:00:00|29617.5|29582.5|29620|29585|29620|29585|29615|29580|10
1591726200000|2020-06-09 18:10:00|29615|29595|29615|29595|29615|29595|29615|29595|1
1591726500000|2020-06-09 18:15:00|29612.5|29592.5|29610|29590|29612.5|29592.5|29610|29590|2
1591727400000|2020-06-09 18:30:00|29609.6|29589.6|29609.6|29589.6|29609.6|29589.6|29609.6|29589.6|1
1591728900000|2020-06-09 18:55:00|29612.1|29592.1|29612.1|29592.1|29612.1|29592.1|29612.1|29592.1|1
1591729200000|2020-06-09 19:00:00|29612|29592|29612|29592|29612|29592|29612|29592|1
1591729500000|2020-06-09 19:05:00|29613|29593|29615|29595|29617.5|29597.5|29612.5|29592.5|4
1591729800000|2020-06-09 19:10:00|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|29612.5|29592.5|1
1591730100000|2020-06-09 19:15:00|29611.2|29591.2|29605|29585|29611.2|29591.2|29604.5|29584.5|3
1591730700000|2020-06-09 19:25:00|29606|29586|29606|29586|29606|29586|29606|29586|1
1591731300000|2020-06-09 19:35:00|29607|29587|29605|29585|29617|29587|29602.5|29582|4
1591732200000|2020-06-09 19:50:00|29607.5|29587.5|29608.3|29588.3|29610|29590|29607.5|29587.5|5
1591732500000|2020-06-09 19:55:00|29610|29590|29617.5|29582.5|29617.5|29590|29610|29582.5|2
1591756200000|2020-06-10 02:30:00|29595|29575|29581.5|29561.5|29595.7|29575.7|29581.5|29561.5|31
1591756500000|2020-06-10 02:35:00|29576|29556|29590.5|29570.5|29596.8|29576.8|29576|29556|37
1591756800000|2020-06-10 02:40:00|29589.8|29569.8|29590|29570|29592|29572|29587|29567|24
1591757100000|2020-06-10 02:45:00|29587.8|29567.8|29585|29565|29590|29567.8|29572|29543.2|18
1591757400000|2020-06-10 02:50:00|29589.5|29569.5|29599.5|29564.5|29600|29577|29588|29560|22
1591757700000|2020-06-10 02:55:00|29600|29565|29583.5|29563.5|29600|29576.2|29574.7|29554.7|59
1591758000000|2020-06-10 03:00:00|29585.5|29565.5|29585|29550|29595|29567.5|29576.5|29550|31
1591758300000|2020-06-10 03:05:00|29585.5|29550.5|29577.2|29557.2|29585.5|29562.2|29575.5|29550|37
1591758600000|2020-06-10 03:10:00|29582.5|29562.5|29589.5|29569.5|29591.7|29571.7|29582.5|29562.5|37
1591758900000|2020-06-10 03:15:00|29590|29570|29594.5|29574.5|29597|29577|29588.3|29568.3|24
1591759200000|2020-06-10 03:20:00|29593|29573|29588.2|29568.2|29593|29573|29588.2|29568.2|12
1591759500000|2020-06-10 03:25:00|29588.5|29568.5|29592|29572|29595|29575|29588.5|29568.5|14
1591759800000|2020-06-10 03:30:00|29590.5|29570.5|29579.5|29559.5|29590.5|29570.5|29579.2|29559.2|20
1591760100000|2020-06-10 03:35:00|29579.3|29559.3|29565.3|29545.3|29579.3|29559.3|29563.8|29543.8|19
1591760400000|2020-06-10 03:40:00|29565.8|29545.8|29546|29526|29568.8|29548.8|29539.3|29514.5|65
1591760700000|2020-06-10 03:45:00|29553|29518|29553.8|29533.8|29563|29534|29550|29518|31
1591761000000|2020-06-10 03:50:00|29554.4|29534.4|29553|29533|29554.4|29534.4|29553|29533|7
1591761300000|2020-06-10 03:55:00|29552.8|29532.8|29554.3|29534.3|29557.2|29537.2|29552.3|29532.3|15
1591761600000|2020-06-10 04:00:00|29553.8|29533.8|29554.8|29534.8|29554.8|29534.8|29552|29532|6
1591761900000|2020-06-10 04:05:00|29554|29534|29576.8|29541.8|29576.8|29541.8|29554|29534|11
1591762200000|2020-06-10 04:10:00|29575.3|29540.3|29569.8|29534.8|29576.3|29541.3|29569.8|29534.8|5
1591762500000|2020-06-10 04:15:00|29570|29535|29570|29535|29570|29535|29570|29535|1
1591762800000|2020-06-10 04:20:00|29571|29536|29564.8|29544.8|29571|29544.8|29562|29535|8
1591763100000|2020-06-10 04:25:00|29564.3|29544.3|29561|29541|29564.3|29544.3|29561|29541|5
1591763400000|2020-06-10 04:30:00|29558.8|29538.8|29556.3|29521.3|29558.8|29538.8|29543.1|29520.8|19
1591763700000|2020-06-10 04:35:00|29556.8|29521.8|29557.3|29522.3|29557.3|29522.3|29556.8|29521.8|2
1591764000000|2020-06-10 04:40:00|29557.5|29522.5|29557.5|29522.5|29557.5|29522.5|29557.5|29522.5|1
1591764300000|2020-06-10 04:45:00|29557.3|29522.3|29557.5|29522.5|29557.5|29522.5|29557.3|29522.3|2
1591764600000|2020-06-10 04:50:00|29557.3|29522.3|29556.8|29521.8|29557.3|29522.3|29556.8|29521.8|2
1591764900000|2020-06-10 04:55:00|29556.3|29521.3|29556.3|29521.3|29556.8|29521.8|29556.3|29521.3|3
1591765200000|2020-06-10 05:00:00|29554.5|29519.5|29546|29526|29554.5|29526|29546|29519|3
1591765500000|2020-06-10 05:05:00|29546.5|29526.5|29545.2|29525.2|29546.5|29526.5|29541|29521|5
1591765800000|2020-06-10 05:10:00|29547|29527|29547.5|29527.5|29547.5|29527.5|29545.2|29525.2|3
1591766100000|2020-06-10 05:15:00|29547|29527|29546.5|29526.5|29547|29527|29542.4|29522.4|8
1591766400000|2020-06-10 05:20:00|29547|29527|29508.5|29473.5|29551.5|29527|29508.5|29473.5|27
1591766700000|2020-06-10 05:25:00|29507.5|29472.5|29507.8|29472.8|29509.3|29474.3|29507.5|29472.5|10
1591767000000|2020-06-10 05:30:00|29508.3|29473.3|29490.8|29455.8|29528.7|29493.7|29478.5|29449.8|34
1591767300000|2020-06-10 05:35:00|29488.8|29453.8|29485|29450|29490.3|29455.3|29485|29450|18
1591767600000|2020-06-10 05:40:00|29485.5|29450.5|29463|29443|29490.5|29465.8|29459.1|29429.8|38
1591767900000|2020-06-10 05:45:00|29474.7|29439.7|29474.4|29454.4|29479.5|29454.4|29465.3|29439.5|41
1591768200000|2020-06-10 05:50:00|29474.7|29454.7|29482.7|29462.7|29487|29464|29474.7|29450.5|33
1591768500000|2020-06-10 05:55:00|29483.7|29463.7|29472.3|29437.3|29485.5|29465.5|29472.3|29437.3|41
1591768800000|2020-06-10 06:00:00|29465.8|29445.8|29422.7|29402.7|29483.5|29448.5|29417.3|29397.3|45
1591769100000|2020-06-10 06:05:00|29427.4|29407.4|29433.3|29413.3|29461|29428.5|29422.8|29399.5|68
1591769400000|2020-06-10 06:10:00|29434.3|29414.3|29469.5|29449.5|29476|29452.5|29434.3|29414.3|70
1591769700000|2020-06-10 06:15:00|29470.5|29450.5|29454.3|29434.3|29480|29453.5|29449.5|29429.5|56
1591770000000|2020-06-10 06:20:00|29453|29433|29457|29437|29458.5|29438.5|29447.8|29427.8|43
1591770300000|2020-06-10 06:25:00|29456.5|29436.5|29472.5|29452.5|29472.5|29452.5|29452|29432|33
1591770600000|2020-06-10 06:30:00|29475|29455|29481.5|29461.5|29482.5|29462.5|29470|29450|35
1591770900000|2020-06-10 06:35:00|29482|29462|29484|29464|29486.5|29466.5|29482|29462|9
1591771200000|2020-06-10 06:40:00|29483.5|29463.5|29492.5|29472.5|29504.5|29479.6|29483.5|29463.5|38
1591771500000|2020-06-10 06:45:00|29493|29473|29486.3|29451.3|29499.5|29474.5|29477|29447.5|32
1591771800000|2020-06-10 06:50:00|29486.5|29451.5|29489.3|29454.3|29492.5|29457.5|29485.8|29450.8|15
1591772100000|2020-06-10 06:55:00|29489|29454|29475|29455|29489|29459.5|29472.8|29448.5|21
1591772400000|2020-06-10 07:00:00|29482|29462|29472.5|29452.5|29482.5|29462.5|29472.5|29452.5|31
1591772700000|2020-06-10 07:05:00|29471.5|29451.5|29437.8|29417.8|29472|29452|29437.8|29417|41
1591773000000|2020-06-10 07:10:00|29451.5|29416.5|29433.8|29398.8|29451.5|29422.2|29430|29398.8|25
1591773300000|2020-06-10 07:15:00|29434.8|29399.8|29436|29401|29440|29414.5|29432.2|29398.8|10
1591773600000|2020-06-10 07:20:00|29435.9|29400.9|29449.2|29414.2|29450.2|29420|29435.5|29400.5|27
1591773900000|2020-06-10 07:25:00|29450.7|29415.7|29450.5|29415.5|29455.2|29420.2|29447.2|29412.2|18
1591774200000|2020-06-10 07:30:00|29453|29418|29449.3|29414.3|29453|29418|29447|29412|10
1591774500000|2020-06-10 07:35:00|29453.2|29418.2|29449.3|29429.3|29454.3|29429.3|29449.3|29416.8|4
1591774800000|2020-06-10 07:40:00|29447.9|29427.9|29459.3|29424.3|29459.3|29430.7|29446.8|29419.3|11
1591775100000|2020-06-10 07:45:00|29460.2|29425.2|29460.5|29425.5|29460.5|29425.5|29459.3|29424.3|3
1591775400000|2020-06-10 07:50:00|29450.5|29430.5|29430.5|29410.5|29455.5|29430.5|29428|29393.7|24
1591775700000|2020-06-10 07:55:00|29433|29398|29445.5|29410.5|29451|29416|29433|29398|15
1591776000000|2020-06-10 08:00:00|29440.5|29420.5|29445.5|29410.5|29450.5|29425.2|29440.5|29410.5|9
1591776300000|2020-06-10 08:05:00|29446|29411|29445|29425|29457|29425|29445|29410.5|20
1591776600000|2020-06-10 08:10:00|29445.5|29425.5|29446.5|29411.5|29446.5|29425.5|29441.6|29411.5|9
1591776900000|2020-06-10 08:15:00|29435.8|29415.8|29433.8|29398.8|29442.7|29415.8|29433.5|29398.8|7
1591777200000|2020-06-10 08:20:00|29434.8|29399.8|29433.5|29398.5|29435|29401|29421|29391|6
1591777500000|2020-06-10 08:25:00|29432|29397|29431|29396|29432|29397|29431|29396|2
1591778100000|2020-06-10 08:35:00|29426|29391|29426|29391|29426|29391|29426|29391|1
1591778400000|2020-06-10 08:40:00|29428.6|29393.6|29428.8|29393.8|29430.5|29395.5|29426|29391|7
1591778700000|2020-06-10 08:45:00|29415.8|29395.8|29423.8|29388.8|29426|29396.2|29412.1|29388.3|13
1591779000000|2020-06-10 08:50:00|29426|29391|29426.5|29391.5|29426.5|29391.5|29426|29391|2
1591779300000|2020-06-10 08:55:00|29424|29404|29425.8|29405.8|29427.2|29407.2|29420.8|29400.8|8
1591779600000|2020-06-10 09:00:00|29429|29409|29447.3|29412.3|29449.3|29414.3|29429|29402|17
1591779900000|2020-06-10 09:05:00|29451|29416|29451|29416|29451|29416|29450.5|29415.5|5
1591780200000|2020-06-10 09:10:00|29450.5|29415.5|29454|29419|29455|29420|29450.5|29415.5|8
1591780500000|2020-06-10 09:15:00|29440.3|29420.3|29451.8|29416.8|29451.8|29420.3|29440.3|29416.8|2
1591780800000|2020-06-10 09:20:00|29442|29422|29435.5|29415.5|29446.1|29422|29435.5|29410.1|9
1591781100000|2020-06-10 09:25:00|29437|29417|29436.5|29416.5|29445.5|29420.3|29436.5|29410.5|6
1591781400000|2020-06-10 09:30:00|29435.3|29415.3|29425.3|29405.3|29435.3|29415.3|29425.3|29396.7|12
1591781700000|2020-06-10 09:35:00|29424.1|29404.1|29443.5|29408.5|29444.5|29415|29421.5|29395.5|10
1591782000000|2020-06-10 09:40:00|29445.5|29410.5|29440.5|29420.5|29445.5|29421|29440.3|29410.5|5
1591782300000|2020-06-10 09:45:00|29439.1|29419.1|29455.5|29420.5|29455.5|29420.5|29439.1|29410.5|8
1591782600000|2020-06-10 09:50:00|29457|29422|29450.5|29415.5|29457|29430.5|29443.5|29415.5|14
1591782900000|2020-06-10 09:55:00|29449.5|29414.5|29440.5|29405.5|29449.5|29420.5|29430.5|29405.5|24
1591783200000|2020-06-10 10:00:00|29430.5|29410.5|29440.5|29405.5|29440.5|29410.5|29426.5|29405.5|5
1591783500000|2020-06-10 10:05:00|29436|29416|29436.5|29416.5|29437.5|29417.5|29436|29416|3
1591783800000|2020-06-10 10:10:00|29435.3|29415.3|29440.3|29420.3|29441|29421|29435.3|29415.3|6
1591784100000|2020-06-10 10:15:00|29458.5|29423.5|29460.5|29425.5|29460.5|29425.5|29458.5|29423.5|8
1591784400000|2020-06-10 10:20:00|29460.2|29425.2|29449.5|29414.5|29460.2|29425.2|29449.5|29414.5|4
1591784700000|2020-06-10 10:25:00|29449|29414|29449|29414|29449|29414|29449|29414|1
1591785300000|2020-06-10 10:35:00|29440.2|29420.2|29441.3|29406.3|29441.3|29420.2|29436.8|29403.5|5
1591785600000|2020-06-10 10:40:00|29439.8|29404.8|29433.5|29398.5|29439.8|29404.8|29433.5|29398.5|3
1591785900000|2020-06-10 10:45:00|29435.2|29400.2|29435|29400|29435.2|29400.2|29435|29400|2
1591786200000|2020-06-10 10:50:00|29434.5|29399.5|29432.3|29397.3|29434.5|29399.5|29431.8|29396.8|3
1591786500000|2020-06-10 10:55:00|29431.8|29396.8|29431.8|29396.8|29431.8|29396.8|29431.8|29396.8|1
1591787100000|2020-06-10 11:05:00|29431.3|29396.3|29429|29394|29431.3|29396.3|29427.4|29392.4|3
1591787700000|2020-06-10 11:15:00|29428.5|29393.5|29427.2|29392.2|29428.5|29393.5|29427.2|29392.2|3
1591788000000|2020-06-10 11:20:00|29424.7|29389.7|29420.8|29385.8|29424.7|29389.7|29420.8|29385.8|7
1591788300000|2020-06-10 11:25:00|29422.2|29387.2|29420.8|29385.8|29425|29390|29420.8|29385.8|8
1591788600000|2020-06-10 11:30:00|29412|29392|29417|29382|29422|29393|29412|29381|9
1591788900000|2020-06-10 11:35:00|29411|29376|29401.7|29366.7|29412.2|29377.2|29401.3|29366.3|8
1591789200000|2020-06-10 11:40:00|29402|29367|29407.5|29372.5|29407.5|29372.5|29402|29367|2
1591789500000|2020-06-10 11:45:00|29406.5|29371.5|29402.5|29367.5|29406.5|29371.5|29397.5|29362.5|12
1591789800000|2020-06-10 11:50:00|29407.5|29372.5|29405.3|29370.3|29407.5|29372.5|29402.5|29367.5|5
1591790100000|2020-06-10 11:55:00|29402.5|29367.5|29402.5|29367.5|29407.5|29372.5|29402.5|29367.5|7
1591790400000|2020-06-10 12:00:00|29399.7|29364.7|29392|29357|29399.7|29364.7|29380|29354.7|15
1591790700000|2020-06-10 12:05:00|29391.5|29356.5|29392|29357|29392.5|29357.5|29391.5|29356.5|4
1591791300000|2020-06-10 12:15:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1591791600000|2020-06-10 12:20:00|29392|29357|29382|29362|29392|29362|29382|29357|2
1591791900000|2020-06-10 12:25:00|29382.5|29362.5|29405|29370|29405|29370|29382.5|29354.1|12
1591792200000|2020-06-10 12:30:00|29408|29373|29407.5|29372.5|29410.3|29375.3|29405|29370|10
1591792500000|2020-06-10 12:35:00|29409|29374|29397.5|29377.5|29410.3|29382.5|29397.5|29374|4
1591792800000|2020-06-10 12:40:00|29400|29380|29407|29372|29407.5|29380|29400|29372|3
1591793400000|2020-06-10 12:50:00|29407.5|29372.5|29407.5|29372.5|29410|29375|29407|29372|5
1591793700000|2020-06-10 12:55:00|29402.5|29382.5|29397.5|29377.5|29402.5|29382.5|29397.5|29377.5|4
1591794000000|2020-06-10 13:00:00|29402|29367|29400|29365|29402|29367|29392.8|29357.8|7
1591794300000|2020-06-10 13:05:00|29400.3|29365.3|29400|29365|29400.3|29365.3|29400|29365|2
1591794600000|2020-06-10 13:10:00|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|1
1591795200000|2020-06-10 13:20:00|29400|29380|29417.5|29382.5|29421.8|29386.8|29400|29380|8
1591795500000|2020-06-10 13:25:00|29418.3|29383.3|29424.6|29389.6|29448|29413|29417.5|29382.5|28
1591795800000|2020-06-10 13:30:00|29422.1|29387.1|29417.1|29382.1|29422.1|29387.1|29417.1|29382.1|3
1591796100000|2020-06-10 13:35:00|29419.4|29384.4|29433.9|29398.9|29437.1|29402.1|29414.6|29384.4|9
1591796400000|2020-06-10 13:40:00|29433.6|29398.6|29433.6|29398.6|29433.9|29398.9|29433.6|29398.6|5
1591796700000|2020-06-10 13:45:00|29433.5|29398.5|29407.4|29387.4|29433.5|29400.8|29407.4|29386.4|15
1591797000000|2020-06-10 13:50:00|29406.3|29386.3|29416.7|29381.7|29418.6|29386.3|29406.3|29376.6|17
1591797300000|2020-06-10 13:55:00|29417.1|29382.1|29411.2|29376.2|29420.9|29392.8|29401.4|29375.7|13
1591797600000|2020-06-10 14:00:00|29405.1|29385.1|29405.1|29385.1|29405.1|29385.1|29404.5|29384.5|3
1591797900000|2020-06-10 14:05:00|29400.2|29380.2|29412.5|29377.5|29412.6|29380.8|29400.2|29375.9|9
1591798200000|2020-06-10 14:10:00|29415.5|29380.5|29420|29385|29420.5|29385.5|29415.5|29380.5|4
1591798500000|2020-06-10 14:15:00|29419.5|29384.5|29406|29371|29420.5|29385.5|29405.5|29370.5|10
1591798800000|2020-06-10 14:20:00|29410.5|29375.5|29412.5|29377.5|29412.5|29377.5|29410.5|29375.5|4
1591799100000|2020-06-10 14:25:00|29407.5|29372.5|29405|29370|29407.5|29372.5|29405|29370|2
1591799400000|2020-06-10 14:30:00|29405.5|29370.5|29405.5|29370.5|29405.5|29370.5|29405.5|29370.5|1
1591799700000|2020-06-10 14:35:00|29405|29370|29397.5|29362.5|29405|29370|29392.5|29357.5|11
1591800000000|2020-06-10 14:40:00|29397|29362|29390.5|29355.5|29397.5|29362.5|29388|29353|14
1591800300000|2020-06-10 14:45:00|29382|29347|29388.5|29353.5|29388.5|29353.5|29375.1|29340.1|21
1591800600000|2020-06-10 14:50:00|29388|29353|29390|29355|29395.4|29360.4|29380.5|29345.5|20
1591800900000|2020-06-10 14:55:00|29390.5|29355.5|29392.5|29357.5|29395.5|29360.5|29390|29355|10
1591801200000|2020-06-10 15:00:00|29390.5|29355.5|29390|29355|29395.5|29360.5|29385|29350|13
1591801500000|2020-06-10 15:05:00|29388|29353|29398.5|29363.5|29400.5|29365.5|29387.5|29352.5|8
1591801800000|2020-06-10 15:10:00|29400.5|29365.5|29395.5|29360.5|29402|29367|29395.5|29360.5|7
1591802100000|2020-06-10 15:15:00|29393.5|29358.5|29397.5|29362.5|29397.5|29373.5|29389.5|29354.5|13
1591802400000|2020-06-10 15:20:00|29398|29363|29400.5|29365.5|29406|29373.5|29392.5|29362.5|17
1591802700000|2020-06-10 15:25:00|29402.5|29367.5|29394.5|29359.5|29402.5|29367.5|29394.5|29359.5|7
1591803000000|2020-06-10 15:30:00|29393|29358|29392.5|29357.5|29397.9|29362.9|29387.5|29352.5|24
1591803300000|2020-06-10 15:35:00|29393|29358|29390.5|29355.5|29393|29358|29390.5|29355.5|2
1591803900000|2020-06-10 15:45:00|29392.4|29357.4|29392.5|29357.5|29394.5|29359.5|29390.5|29355.5|9
1591804200000|2020-06-10 15:50:00|29390.5|29355.5|29379.3|29344.3|29390.5|29355.5|29379.3|29344.3|10
1591804800000|2020-06-10 16:00:00|29379.2|29344.2|29375.5|29340.5|29379.2|29344.2|29375|29340|10
1591805100000|2020-06-10 16:05:00|29377.5|29342.5|29377.5|29342.5|29380|29345|29377.5|29342.5|4
1591806300000|2020-06-10 16:25:00|29363|29343|29363.5|29328.5|29372.5|29349|29359.5|29324.5|26
1591806600000|2020-06-10 16:30:00|29363|29328|29374.5|29339.5|29374.5|29339.5|29357.5|29322.5|12
1591806900000|2020-06-10 16:35:00|29374|29339|29370.5|29335.5|29374|29339|29367.5|29332.5|8
1591807200000|2020-06-10 16:40:00|29371|29336|29377.5|29342.5|29382.5|29347.5|29371|29336|7
1591807500000|2020-06-10 16:45:00|29374|29339|29367.5|29332.5|29374|29339|29367.5|29332.5|2
1591808100000|2020-06-10 16:55:00|29362.5|29327.5|29367.5|29332.5|29367.5|29332.5|29362.5|29327.5|2
1591808700000|2020-06-10 17:05:00|29360.8|29325.8|29357.5|29322.5|29360.8|29325.8|29357.5|29322.5|3
1591809000000|2020-06-10 17:10:00|29359|29324|29362.5|29327.5|29363|29328|29359|29324|5
1591809600000|2020-06-10 17:20:00|29365|29330|29367.3|29332.3|29378|29343|29358|29323|23
1591810500000|2020-06-10 17:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29362|29327|7
1591810800000|2020-06-10 17:40:00|29359.8|29324.8|29357.8|29322.8|29359.8|29324.8|29357.8|29322.8|3
1591811100000|2020-06-10 17:45:00|29357.3|29322.3|29349.2|29307|29357.3|29322.3|29344.2|29300.4|14
1591811400000|2020-06-10 17:50:00|29336.4|29308|29362.7|29326.5|29365.9|29330.9|29336.4|29301.4|19
1591811700000|2020-06-10 17:55:00|29367.7|29331.5|29366.8|29321.8|29372|29331.5|29366.8|29321.8|6
1591812000000|2020-06-10 18:00:00|29367.1|29322.1|29363.4|29318.4|29407.6|29362.6|29363.4|29318.4|61
1591812300000|2020-06-10 18:05:00|29357.7|29321.5|29347.7|29311.5|29357.7|29321.5|29330.2|29294|14
1591812600000|2020-06-10 18:10:00|29342.7|29306.5|29342.7|29306.5|29342.7|29306.5|29342.7|29306.5|1
1591812900000|2020-06-10 18:15:00|29337.7|29301.5|29354.6|29319.6|29354.6|29319.6|29337.1|29301.5|8
1591813200000|2020-06-10 18:20:00|29350.9|29315.9|29367.1|29332.1|29372.7|29337.1|29347.1|29312.1|15
1591813500000|2020-06-10 18:25:00|29367.7|29331.5|29355.9|29320.9|29367.7|29332.1|29354.6|29319.6|11
1591813800000|2020-06-10 18:30:00|29354.6|29319.6|29354.6|29319.6|29357.1|29322.1|29352.1|29317.1|8
1591814100000|2020-06-10 18:35:00|29359.3|29324.3|29364.6|29329.6|29369.6|29334.6|29359.3|29324.3|11
1591814400000|2020-06-10 18:40:00|29367.1|29332.1|29374.6|29339.6|29383.8|29348.8|29365.8|29330.8|22
1591814700000|2020-06-10 18:45:00|29377.1|29342.1|29377.1|29342.1|29377.2|29342.2|29377.1|29342.1|21
1591815000000|2020-06-10 18:50:00|29382.1|29347.1|29404|29369|29406.3|29371.3|29382.1|29347.1|13
1591815300000|2020-06-10 18:55:00|29414.5|29379.5|29417.1|29382.1|29422.7|29387.1|29412.1|29377.1|11
1591815600000|2020-06-10 19:00:00|29417.2|29382|29432.5|29396.5|29435|29397|29412.5|29376.5|37
1591815900000|2020-06-10 19:05:00|29430|29394|29422.5|29381.5|29430|29394.5|29409.5|29374.5|11
1591816200000|2020-06-10 19:10:00|29412.5|29376.5|29424|29389|29427|29392|29412.5|29376.5|21
1591816500000|2020-06-10 19:15:00|29424.5|29389.5|29426.3|29391.3|29426.3|29391.3|29423.5|29388.5|9
1591816800000|2020-06-10 19:20:00|29426.8|29391.8|29431|29396|29431|29396|29426.8|29391.8|8
1591817100000|2020-06-10 19:25:00|29431.3|29396.3|29414|29379|29431.3|29396.3|29413.9|29378.9|21
1591817400000|2020-06-10 19:30:00|29406.3|29371.3|29407.5|29372.5|29408|29373|29404|29369|15
1591817700000|2020-06-10 19:35:00|29402.3|29367.3|29416.3|29381.3|29416.3|29381.3|29396.3|29361.3|23
1591818000000|2020-06-10 19:40:00|29416.8|29381.8|29414|29379|29416.8|29381.8|29413.5|29378.5|6
1591818300000|2020-06-10 19:45:00|29413.5|29378.5|29431.8|29396.8|29431.8|29396.8|29412|29377|20
1591818600000|2020-06-10 19:50:00|29431.3|29396.3|29429.5|29394.5|29431.3|29396.3|29428.8|29393.8|8
1591818900000|2020-06-10 19:55:00|29429|29394|29433.2|29398.2|29433.3|29398.3|29429|29394|11
1591842600000|2020-06-11 02:30:00|29397.5|29362.5|29385.5|29365.5|29397.5|29367.8|29382.8|29358|22
1591842900000|2020-06-11 02:35:00|29386|29366|29378|29358|29386.7|29366.7|29376.1|29356.1|30
1591843200000|2020-06-11 02:40:00|29379|29359|29352.7|29332.7|29382.8|29362.8|29352.7|29323|56
1591843500000|2020-06-11 02:45:00|29352.4|29332.4|29364|29344|29364|29344|29344.5|29324.5|40
1591843800000|2020-06-11 02:50:00|29364.5|29344.5|29366.3|29346.3|29370.5|29350|29356.9|29331.3|65
1591844100000|2020-06-11 02:55:00|29363.7|29343.7|29364|29344|29376.5|29353|29363.7|29339.5|51
1591844400000|2020-06-11 03:00:00|29364.5|29344.5|29375.5|29355.5|29377.8|29357.8|29364|29339.2|82
1591844700000|2020-06-11 03:05:00|29373.7|29353.7|29390.8|29370.8|29402|29376.5|29373.7|29353.7|67
1591845000000|2020-06-11 03:10:00|29390.3|29370.3|29405.5|29370.5|29406|29378|29390.3|29370.3|17
1591845300000|2020-06-11 03:15:00|29405|29370|29402.5|29382.5|29406.7|29386.7|29395.8|29367.8|32
1591845600000|2020-06-11 03:20:00|29403.5|29383.5|29406.5|29386.5|29407.5|29387.5|29398.8|29378.8|56
1591845900000|2020-06-11 03:25:00|29407|29387|29427.2|29407.2|29427.2|29407.2|29407|29387|37
1591846200000|2020-06-11 03:30:00|29428.5|29408.5|29437.8|29417.8|29444.4|29424.4|29427|29407|81
1591846500000|2020-06-11 03:35:00|29439.3|29419.3|29430.5|29410.5|29439.4|29419.4|29430.5|29410.5|30
1591846800000|2020-06-11 03:40:00|29431|29411|29445.8|29425.8|29459.8|29427.7|29428.9|29408.9|30
1591847100000|2020-06-11 03:45:00|29446.3|29426.3|29470|29450|29499|29464|29446.3|29421|69
1591847400000|2020-06-11 03:50:00|29469.5|29449.5|29462.3|29427.3|29469.5|29449.5|29450.2|29423.5|39
1591847700000|2020-06-11 03:55:00|29452|29432|29467.8|29447.8|29480.3|29451|29447.8|29422.5|39
1591848000000|2020-06-11 04:00:00|29470.3|29450.3|29471|29451|29484.7|29454.5|29468.5|29442.5|41
1591848300000|2020-06-11 04:05:00|29470|29450|29494.7|29459.7|29496.7|29470.1|29459|29433|54
1591848600000|2020-06-11 04:10:00|29495.2|29460.2|29496.8|29461.8|29496.8|29471.3|29479.5|29454.5|36
1591848900000|2020-06-11 04:15:00|29496.3|29461.3|29494|29459|29509|29474|29486|29451|51
1591849200000|2020-06-11 04:20:00|29493.5|29458.5|29495.5|29460.5|29496|29470|29475|29442|59
1591849500000|2020-06-11 04:25:00|29496|29461|29476|29456|29497|29468|29476|29451.5|32
1591849800000|2020-06-11 04:30:00|29476.5|29456.5|29480.5|29460.5|29485.5|29465.5|29475.5|29455.5|27
1591850100000|2020-06-11 04:35:00|29481|29461|29476.5|29456.5|29481|29461|29474|29454|13
1591850400000|2020-06-11 04:40:00|29477|29457|29460.3|29440.3|29477|29457|29460.3|29431.3|37
1591850700000|2020-06-11 04:45:00|29459.8|29439.8|29465.5|29445.5|29467.2|29446|29453.7|29432.2|44
1591851000000|2020-06-11 04:50:00|29462|29442|29470.5|29435.5|29470.5|29442.5|29452|29426.3|24
1591851300000|2020-06-11 04:55:00|29471|29436|29456.5|29436.5|29471|29450|29452|29420|33
1591851600000|2020-06-11 05:00:00|29457|29437|29461.5|29441.5|29461.5|29441.5|29453.5|29433.5|9
1591851900000|2020-06-11 05:05:00|29468.5|29433.5|29485.5|29450.5|29492|29461|29463|29433.5|38
1591852200000|2020-06-11 05:10:00|29485|29450|29478|29458|29491.5|29464|29476|29450|25
1591852500000|2020-06-11 05:15:00|29485|29450|29496|29461|29498.8|29473.3|29475.5|29449.5|40
1591852800000|2020-06-11 05:20:00|29497.5|29462.5|29490.5|29470.5|29497.8|29472.5|29489|29460.8|22
1591853100000|2020-06-11 05:25:00|29491|29471|29485.5|29450.5|29491|29471|29475|29440|52
1591853400000|2020-06-11 05:30:00|29487|29452|29480.5|29460.5|29490.3|29461|29476|29446.5|23
1591853700000|2020-06-11 05:35:00|29481|29461|29474|29454|29484.5|29464.5|29473.5|29453.5|19
1591854000000|2020-06-11 05:40:00|29475|29455|29485|29465|29494|29466|29475|29447|36
1591854300000|2020-06-11 05:45:00|29485.5|29465.5|29478|29458|29491|29467.5|29475|29449|34
1591854600000|2020-06-11 05:50:00|29479|29459|29473.5|29453.5|29483|29463|29472.5|29452.5|19
1591854900000|2020-06-11 05:55:00|29473|29453|29476.5|29456.5|29479.5|29459.5|29473|29453|21
1591855200000|2020-06-11 06:00:00|29475|29455|29485.5|29465.5|29486|29466|29475|29450.5|52
1591855500000|2020-06-11 06:05:00|29486|29466|29479.5|29459.5|29489.5|29469.5|29479|29459|34
1591855800000|2020-06-11 06:10:00|29480.5|29460.5|29481.5|29461.5|29486.5|29466.5|29477.5|29457.5|46
1591856100000|2020-06-11 06:15:00|29482.5|29462.5|29474|29454|29484.5|29464.5|29469.5|29449.5|31
1591856400000|2020-06-11 06:20:00|29478.8|29443.8|29472|29437|29478.8|29453|29465|29437|29
1591856700000|2020-06-11 06:25:00|29473|29438|29471.5|29451.5|29480.5|29453|29466|29438|26
1591857000000|2020-06-11 06:30:00|29471|29451|29473|29453|29477.5|29457.5|29470.5|29450.5|15
1591857300000|2020-06-11 06:35:00|29473.5|29453.5|29471.5|29451.5|29474|29454|29470|29450|14
1591857600000|2020-06-11 06:40:00|29468.5|29448.5|29465.5|29445.5|29473|29450|29450|29430|62
1591857900000|2020-06-11 06:45:00|29466.5|29446.5|29463|29443|29469.5|29449.5|29459|29439|29
1591858200000|2020-06-11 06:50:00|29463.5|29443.5|29467.5|29447.5|29468.5|29448.5|29463.5|29443.5|15
1591858500000|2020-06-11 06:55:00|29467|29447|29462.5|29442.5|29467|29447|29458.5|29438.5|30
1591858800000|2020-06-11 07:00:00|29463|29443|29477|29457|29477|29457|29461|29441|52
1591859100000|2020-06-11 07:05:00|29476.5|29456.5|29482.5|29462.5|29485.5|29465.5|29476.5|29456.5|33
1591859400000|2020-06-11 07:10:00|29484|29464|29488.5|29468.5|29488.5|29468.5|29482.5|29462.5|28
1591859700000|2020-06-11 07:15:00|29487.5|29467.5|29482|29462|29487.5|29467.5|29477|29457|22
1591860000000|2020-06-11 07:20:00|29481.5|29461.5|29475|29455|29484|29464|29474.5|29454.5|22
1591860300000|2020-06-11 07:25:00|29475.5|29455.5|29472.5|29452.5|29475.5|29455.5|29470|29450|14
1591860600000|2020-06-11 07:30:00|29472|29452|29468.9|29448.9|29474|29454|29465.5|29445.5|12
1591860900000|2020-06-11 07:35:00|29470|29450|29496.8|29461.8|29496.8|29465|29470|29450|15
1591861200000|2020-06-11 07:40:00|29485|29465|29492.5|29472.5|29505|29480|29485|29461.8|16
1591861500000|2020-06-11 07:45:00|29487.8|29467.8|29487.5|29467.5|29492.2|29472.2|29487.5|29467.5|6
1591861800000|2020-06-11 07:50:00|29490|29470|29475.3|29455.3|29492.2|29472.2|29475.3|29455.3|13
1591862100000|2020-06-11 07:55:00|29477.7|29457.7|29485|29465|29485|29465|29475|29455|14
1591862400000|2020-06-11 08:00:00|29482.5|29462.5|29483.9|29463.9|29485|29465|29482.5|29462.5|6
1591862700000|2020-06-11 08:05:00|29482.5|29462.5|29487.5|29467.5|29487.5|29467.5|29482.5|29462.5|7
1591863000000|2020-06-11 08:10:00|29486.1|29466.1|29482.5|29462.5|29488.9|29468.9|29480|29460|10
1591863300000|2020-06-11 08:15:00|29480|29460|29480|29460|29482.8|29462.8|29477.2|29457.2|5
1591863600000|2020-06-11 08:20:00|29482.8|29462.8|29480|29460|29482.8|29462.8|29480|29460|2
1591863900000|2020-06-11 08:25:00|29479.8|29459.8|29454.3|29434.3|29479.8|29459.8|29454.3|29430.3|18
1591864200000|2020-06-11 08:30:00|29454.8|29434.8|29442.5|29422.5|29458.9|29438.9|29442.3|29422.3|15
1591864500000|2020-06-11 08:35:00|29445|29425|29442.8|29422.8|29447.5|29427.5|29442.8|29422.8|3
1591864800000|2020-06-11 08:40:00|29442.5|29422.5|29457.5|29422.5|29458.8|29428.9|29442.5|29422.5|10
1591865100000|2020-06-11 08:45:00|29460|29425|29467.5|29432.5|29467.8|29440|29455|29425|8
1591865400000|2020-06-11 08:50:00|29455|29435|29455|29435|29457.5|29437.5|29455|29435|3
1591865700000|2020-06-11 08:55:00|29452.5|29432.5|29450|29430|29452.5|29432.5|29450|29430|2
1591866000000|2020-06-11 09:00:00|29447.5|29427.5|29447.5|29427.5|29452.2|29432.2|29445|29425|6
1591866300000|2020-06-11 09:05:00|29455|29420|29455|29420|29455|29420|29455|29420|1
1591866900000|2020-06-11 09:15:00|29445|29425|29445|29425|29445|29425|29445|29425|1
1591867200000|2020-06-11 09:20:00|29442.5|29422.5|29435|29415|29445|29425|29432.6|29412.6|12
1591867500000|2020-06-11 09:25:00|29432.5|29412.5|29435|29415|29435|29415|29432.5|29412.5|4
1591867800000|2020-06-11 09:30:00|29433.9|29413.9|29437.5|29417.5|29438.9|29418.9|29432.2|29412.2|7
1591868100000|2020-06-11 09:35:00|29438.9|29418.9|29445|29425|29447.2|29427.2|29437.5|29417.5|16
1591868400000|2020-06-11 09:40:00|29447.5|29427.5|29447.5|29427.5|29452.5|29432.5|29447.5|29427.5|5
1591868700000|2020-06-11 09:45:00|29448.9|29428.9|29447.5|29427.5|29448.9|29428.9|29447.5|29427.5|2
1591869000000|2020-06-11 09:50:00|29447.8|29427.8|29447.5|29427.5|29447.8|29427.8|29447.5|29427.5|2
1591869600000|2020-06-11 10:00:00|29445|29425|29445|29425|29445|29425|29445|29425|1
1591869900000|2020-06-11 10:05:00|29442.2|29422.2|29442.2|29422.2|29442.2|29422.2|29442.2|29422.2|1
1591870200000|2020-06-11 10:10:00|29445|29425|29447.5|29427.5|29450|29430|29445|29425|3
1591870500000|2020-06-11 10:15:00|29447.2|29427.2|29454.1|29434.1|29454.1|29434.1|29447.2|29427.2|3
1591870800000|2020-06-11 10:20:00|29452.2|29432.2|29444.7|29424.7|29452.2|29432.2|29444.7|29411.8|9
1591871100000|2020-06-11 10:25:00|29445.5|29425.5|29451.9|29431.9|29451.9|29431.9|29445.5|29425.5|2
1591871400000|2020-06-11 10:30:00|29454.7|29434.7|29454.7|29434.7|29457.2|29437.2|29454.7|29434.7|3
1591872000000|2020-06-11 10:40:00|29457.2|29437.2|29467.2|29432.2|29467.2|29437.2|29457.2|29429.7|3
1591872300000|2020-06-11 10:45:00|29464.7|29429.7|29464.7|29429.7|29464.7|29429.7|29464.7|29429.7|1
1591873200000|2020-06-11 11:00:00|29462.2|29442.2|29462.2|29442.2|29462.2|29442.2|29462.2|29442.2|1
1591873500000|2020-06-11 11:05:00|29464.7|29444.7|29473.4|29453.4|29473.4|29453.4|29464.7|29444.7|11
1591873800000|2020-06-11 11:10:00|29473.9|29453.9|29474.7|29454.7|29474.7|29454.7|29472.5|29452.5|3
1591874400000|2020-06-11 11:20:00|29475|29455|29475|29455|29475|29455|29475|29455|1
1591874700000|2020-06-11 11:25:00|29475.3|29455.3|29477.8|29457.8|29477.8|29457.8|29475.3|29455.3|4
1591875000000|2020-06-11 11:30:00|29479.2|29459.2|29480|29460|29480.7|29460.7|29479.2|29459.2|4
1591875300000|2020-06-11 11:35:00|29480.3|29460.3|29482.5|29462.5|29483.5|29463.5|29480.3|29460.3|6
1591875600000|2020-06-11 11:40:00|29484|29464|29485|29465|29485|29465|29480.9|29460.9|9
1591875900000|2020-06-11 11:45:00|29480.8|29460.8|29485|29465|29485|29465|29480.8|29460.8|2
1591876200000|2020-06-11 11:50:00|29487.9|29467.9|29487.8|29467.8|29489.7|29469.7|29487.8|29467.8|10
1591876800000|2020-06-11 12:00:00|29489|29469|29502.5|29482.5|29510|29482.5|29488|29468|11
1591877100000|2020-06-11 12:05:00|29498.5|29478.5|29502.5|29482.5|29502.5|29482.5|29498.5|29478.5|3
1591877700000|2020-06-11 12:15:00|29505|29485|29517.5|29482.5|29517.5|29490|29505|29482.5|4
1591878000000|2020-06-11 12:20:00|29515|29495|29515|29495|29517.8|29497.8|29515|29495|3
1591878300000|2020-06-11 12:25:00|29522.5|29487.5|29510|29475|29522.5|29487.5|29510|29475|5
1591878600000|2020-06-11 12:30:00|29510.4|29475.4|29515|29480|29515|29480|29510.4|29475.4|3
1591878900000|2020-06-11 12:35:00|29520|29485|29522.5|29487.5|29522.5|29487.5|29520|29485|7
1591879200000|2020-06-11 12:40:00|29519.7|29484.7|29518.6|29483.6|29522.5|29487.5|29518.6|29483.6|6
1591879500000|2020-06-11 12:45:00|29518.5|29483.5|29517.5|29482.5|29521.4|29486.4|29514.7|29479.7|10
1591879800000|2020-06-11 12:50:00|29510|29490|29510|29490|29510|29490|29510|29490|1
1591880100000|2020-06-11 12:55:00|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|1
1591880400000|2020-06-11 13:00:00|29511.5|29491.5|29512.5|29492.5|29512.5|29492.5|29511.5|29491.5|2
1591880700000|2020-06-11 13:05:00|29510|29490|29499.9|29464.9|29510|29490|29499|29464|8
1591881000000|2020-06-11 13:10:00|29497.9|29462.9|29498.9|29463.9|29498.9|29463.9|29497.9|29462.9|3
1591881300000|2020-06-11 13:15:00|29498.4|29463.4|29505.5|29470.5|29505.5|29470.5|29498.4|29463.4|11
1591881600000|2020-06-11 13:20:00|29509.5|29474.5|29511.4|29491.4|29511.4|29491.4|29508.5|29473.5|12
1591881900000|2020-06-11 13:25:00|29510.9|29490.9|29509.7|29489.7|29512.5|29492.5|29507|29487|17
1591882200000|2020-06-11 13:30:00|29510.5|29490.5|29512|29492|29521|29495.5|29510.5|29484|10
1591882500000|2020-06-11 13:35:00|29521.5|29486.5|29515|29495|29522.7|29496|29514.5|29485|18
1591882800000|2020-06-11 13:40:00|29515.5|29495.5|29515.5|29495.5|29515.5|29495.5|29515.5|29495.5|1
1591883100000|2020-06-11 13:45:00|29515|29495|29515|29495|29515|29495|29514.5|29494.5|3
1591883400000|2020-06-11 13:50:00|29509|29489|29507.5|29487.5|29515|29495|29505.4|29485.4|20
1591883700000|2020-06-11 13:55:00|29507.9|29487.9|29502.5|29482.5|29507.9|29487.9|29502.5|29482.5|6
1591884000000|2020-06-11 14:00:00|29505.5|29485.5|29505|29485|29507.5|29487.5|29505|29485|8
1591884300000|2020-06-11 14:05:00|29503.7|29483.7|29499|29479|29504|29484|29499|29479|11
1591884600000|2020-06-11 14:10:00|29499.5|29479.5|29493.5|29473.5|29500|29480|29493|29473|6
1591884900000|2020-06-11 14:15:00|29492|29472|29497|29477|29498|29478|29491.5|29471.5|19
1591885200000|2020-06-11 14:20:00|29497.5|29477.5|29498.5|29478.5|29499.5|29479.5|29497.5|29477.5|11
1591885500000|2020-06-11 14:25:00|29499|29479|29503|29483|29503.5|29483.5|29495.5|29475.5|19
1591885800000|2020-06-11 14:30:00|29503.5|29483.5|29504.5|29484.5|29507|29487|29503.5|29483.5|11
1591886100000|2020-06-11 14:35:00|29504|29484|29504|29484|29504.5|29484.5|29503.5|29483.5|6
1591886400000|2020-06-11 14:40:00|29505|29485|29509|29489|29509.5|29489.5|29505|29485|10
1591886700000|2020-06-11 14:45:00|29509.5|29489.5|29520|29485|29520.5|29489.5|29509.5|29481.5|9
1591887000000|2020-06-11 14:50:00|29520.5|29485.5|29519|29484|29520.5|29485.5|29519|29484|4
1591887600000|2020-06-11 15:00:00|29516.1|29496.1|29514.5|29494.5|29529.5|29509.5|29511.8|29491.8|17
1591887900000|2020-06-11 15:05:00|29515|29495|29515|29495|29533.5|29503|29515|29487.5|23
1591888200000|2020-06-11 15:10:00|29516.5|29496.5|29529|29494|29529.3|29496.5|29516.5|29491.8|8
1591888500000|2020-06-11 15:15:00|29525.7|29490.7|29505|29485|29528.5|29495|29503.7|29483.7|38
1591888800000|2020-06-11 15:20:00|29504.5|29484.5|29503.5|29483.5|29507|29487|29503.5|29483.5|7
1591889100000|2020-06-11 15:25:00|29504|29484|29521.5|29486.5|29523.5|29496|29504|29484|19
1591889400000|2020-06-11 15:30:00|29522|29487|29522.5|29487.5|29522.5|29487.5|29522|29487|2
1591889700000|2020-06-11 15:35:00|29524.8|29489.8|29531.5|29496.5|29531.5|29500|29520|29489.3|8
1591890000000|2020-06-11 15:40:00|29533.5|29498.5|29527.5|29507.5|29537.9|29507.5|29525|29498.5|22
1591890300000|2020-06-11 15:45:00|29528.4|29508.4|29527.5|29507.5|29528.4|29508.4|29525.5|29505.5|5
1591890600000|2020-06-11 15:50:00|29535|29500|29535|29500|29535|29500|29535|29500|1
1591890900000|2020-06-11 15:55:00|29537.9|29502.9|29535|29500|29537.9|29502.9|29535|29500|2
1591891800000|2020-06-11 16:10:00|29535.5|29500.5|29538.3|29503.3|29538.3|29503.3|29535.5|29500.5|3
1591892100000|2020-06-11 16:15:00|29538.8|29503.8|29532.5|29512.5|29540|29513.5|29532.5|29503.8|4
1591892400000|2020-06-11 16:20:00|29540|29505|29540|29505|29541.3|29506.3|29540|29505|3
1591892700000|2020-06-11 16:25:00|29541.3|29506.3|29541.8|29506.8|29542.3|29517.5|29532.8|29506.3|17
1591893000000|2020-06-11 16:30:00|29541.9|29506.9|29527.3|29507.3|29550.7|29515.7|29527.3|29500.1|23
1591893600000|2020-06-11 16:40:00|29532.4|29512.4|29535.5|29500.5|29541.2|29512.4|29532.4|29499.5|9
1591893900000|2020-06-11 16:45:00|29536|29501|29537.5|29502.5|29537.5|29502.5|29535.5|29500.5|6
1591894200000|2020-06-11 16:50:00|29542|29507|29547.5|29512.5|29552.5|29521.8|29537.5|29502.5|21
1591894500000|2020-06-11 16:55:00|29551.5|29506.5|29546|29504|29552.5|29507.5|29546|29504|4
1591894800000|2020-06-11 17:00:00|29544|29507|29542.5|29507.5|29547.5|29512.5|29537.5|29502.5|11
1591895100000|2020-06-11 17:05:00|29540|29505|29545|29510|29545|29510|29540|29505|4
1591895400000|2020-06-11 17:10:00|29547.5|29512.5|29558|29523|29565|29530|29547.5|29512.5|13
1591895700000|2020-06-11 17:15:00|29557.5|29522.5|29560|29525|29560|29525|29557.5|29522.5|2
1591896000000|2020-06-11 17:20:00|29555.3|29520.3|29557|29522|29557.5|29522.5|29552.9|29517.9|6
1591896300000|2020-06-11 17:25:00|29557.5|29522.5|29552.5|29517.5|29557.5|29522.5|29550.9|29515.9|5
1591896600000|2020-06-11 17:30:00|29559.9|29524.9|29565|29530|29565|29530|29555|29520|5
1591896900000|2020-06-11 17:35:00|29562.5|29527.5|29560|29525|29564.5|29529.5|29555.1|29520.1|7
1591897500000|2020-06-11 17:45:00|29562.5|29527.5|29565|29530|29565|29530|29562.5|29527.5|2
1591897800000|2020-06-11 17:50:00|29562.5|29527.5|29565|29530|29569.9|29534.9|29562.5|29527.5|3
1591898100000|2020-06-11 17:55:00|29562.5|29527.5|29558|29523|29562.5|29527.5|29558|29523|3
1591898400000|2020-06-11 18:00:00|29552.5|29517.5|29557.5|29522.5|29557.5|29522.5|29552.5|29517.5|3
1591899000000|2020-06-11 18:10:00|29562.5|29527.5|29565|29530|29569.9|29534.9|29562.5|29527.5|7
1591899300000|2020-06-11 18:15:00|29575.5|29540.5|29579.5|29544.5|29581.5|29546.5|29575.5|29540.5|5
1591899900000|2020-06-11 18:25:00|29569.3|29534.3|29568.5|29533.5|29569.3|29534.3|29568.5|29533.5|2
1591900200000|2020-06-11 18:30:00|29567.5|29532.5|29562.5|29527.5|29567.5|29532.5|29562.5|29527.5|2
1591900500000|2020-06-11 18:35:00|29567.5|29532.5|29580|29545|29585|29550|29567.5|29532.5|12
1591900800000|2020-06-11 18:40:00|29577.5|29542.5|29580|29545|29580|29545|29577.5|29542.5|2
1591901100000|2020-06-11 18:45:00|29577.5|29542.5|29575|29540|29582.5|29547.5|29575|29540|4
1591901400000|2020-06-11 18:50:00|29572.5|29537.5|29577.5|29542.5|29577.5|29542.5|29572.5|29537.5|2
1591901700000|2020-06-11 18:55:00|29575|29540|29577.5|29542.5|29577.5|29542.5|29575|29540|2
1591902000000|2020-06-11 19:00:00|29575|29540|29562.5|29527.5|29575|29540|29562.5|29527.5|5
1591902300000|2020-06-11 19:05:00|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|1
1591902600000|2020-06-11 19:10:00|29567.5|29532.5|29562.5|29527.5|29567.5|29532.5|29557.5|29522.5|10
1591902900000|2020-06-11 19:15:00|29565|29530|29572.5|29537.5|29572.5|29537.5|29565|29530|4
1591903200000|2020-06-11 19:20:00|29573.5|29538|29581|29544|29581|29544.5|29572|29537|9
1591903500000|2020-06-11 19:25:00|29580|29545|29582.5|29547.5|29582.5|29547.5|29580|29545|2
1591903800000|2020-06-11 19:30:00|29577.5|29542.5|29575.3|29540.3|29577.5|29542.5|29574.6|29539.6|7
1591904100000|2020-06-11 19:35:00|29576.3|29541.3|29575.3|29540.3|29577.5|29542.5|29575.3|29540.3|3
1591904400000|2020-06-11 19:40:00|29576.3|29541.3|29571|29534|29577.5|29542.5|29570|29534|11
1591904700000|2020-06-11 19:45:00|29562.5|29527.5|29565|29530|29571|29535|29562.5|29527.5|9
1591929000000|2020-06-12 02:30:00|29575.7|29555.7|29555.5|29535.5|29576.7|29556.7|29555.5|29535.5|21
1591929300000|2020-06-12 02:35:00|29556|29536|29557.8|29537.8|29560.4|29540.4|29556|29536|13
1591929600000|2020-06-12 02:40:00|29557.5|29537.5|29555|29535|29565|29545|29546.7|29526.7|19
1591929900000|2020-06-12 02:45:00|29554.8|29534.8|29558.5|29538.5|29561.5|29541.5|29553.3|29533.3|34
1591930200000|2020-06-12 02:50:00|29555.3|29535.3|29554.5|29534.5|29556|29536|29547.1|29527.1|22
1591930500000|2020-06-12 02:55:00|29554.3|29534.3|29570.5|29550.5|29570.5|29550.5|29553.8|29533.8|56
1591930800000|2020-06-12 03:00:00|29569.5|29549.5|29574|29554|29574.3|29554.3|29567.8|29547.8|26
1591931100000|2020-06-12 03:05:00|29574.5|29554.5|29570.5|29550.5|29580.5|29560.5|29570|29550|41
1591931400000|2020-06-12 03:10:00|29571|29551|29572.3|29552.3|29574.3|29554.3|29569.3|29549.3|24
1591931700000|2020-06-12 03:15:00|29571.8|29551.8|29573.8|29553.8|29574.5|29554.5|29571.5|29551.5|15
1591932000000|2020-06-12 03:20:00|29572.8|29552.8|29566|29546|29572.8|29552.8|29563.8|29543.8|21
1591932300000|2020-06-12 03:25:00|29565.5|29545.5|29565|29545|29565.5|29545.5|29565|29545|2
1591932600000|2020-06-12 03:30:00|29564.5|29544.5|29564|29544|29567|29547|29562.5|29542.5|13
1591932900000|2020-06-12 03:35:00|29564.5|29544.5|29563|29543|29564.5|29544.5|29557.5|29537.5|5
1591933200000|2020-06-12 03:40:00|29563.5|29543.5|29558.3|29538.3|29563.9|29543.9|29557.5|29537.5|23
1591933500000|2020-06-12 03:45:00|29557.8|29537.8|29551.3|29531.3|29558.9|29538.9|29550.8|29530.8|29
1591933800000|2020-06-12 03:50:00|29550.8|29530.8|29553|29533|29553.9|29533.9|29548.3|29528.3|25
1591934100000|2020-06-12 03:55:00|29552.5|29532.5|29555|29535|29555|29535|29550.5|29530.5|13
1591934400000|2020-06-12 04:00:00|29554.5|29534.5|29555.6|29535.6|29557.5|29537.5|29551.5|29531.5|24
1591934700000|2020-06-12 04:05:00|29555.7|29535.7|29546.3|29526.3|29555.7|29535.7|29546.3|29526.3|11
1591935000000|2020-06-12 04:10:00|29547.5|29527.5|29552.3|29517.3|29554|29530|29547.5|29517.3|10
1591935300000|2020-06-12 04:15:00|29551.8|29516.8|29550.3|29530.3|29553.3|29530.3|29547.5|29516.8|7
1591935600000|2020-06-12 04:20:00|29550.8|29530.8|29552.5|29532.5|29555.7|29535.7|29548.8|29528.8|14
1591935900000|2020-06-12 04:25:00|29553.3|29533.3|29547.5|29527.5|29555|29535|29547.5|29527.5|19
1591936200000|2020-06-12 04:30:00|29549.5|29529.5|29552.5|29532.5|29556.7|29536.7|29549.5|29529.5|6
1591936500000|2020-06-12 04:35:00|29553|29533|29552.5|29532.5|29553|29533|29550.8|29530.8|6
1591936800000|2020-06-12 04:40:00|29552.2|29532.2|29550.8|29530.8|29552.8|29532.8|29548.8|29528.8|13
1591937100000|2020-06-12 04:45:00|29552.2|29532.2|29553.8|29533.8|29554.3|29534.3|29551.5|29531.5|8
1591937400000|2020-06-12 04:50:00|29551.5|29531.5|29546|29526|29551.5|29531.5|29546|29526|9
1591938000000|2020-06-12 05:00:00|29542.5|29522.5|29542.5|29522.5|29543|29523|29541.5|29521.5|6
1591938300000|2020-06-12 05:05:00|29537.3|29517.3|29542.2|29522.2|29542.2|29522.2|29534.5|29514.5|9
1591938600000|2020-06-12 05:10:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542|29522|3
1591938900000|2020-06-12 05:15:00|29543|29523|29548.8|29528.8|29548.8|29528.8|29543|29523|12
1591939200000|2020-06-12 05:20:00|29548.3|29528.3|29543.8|29523.8|29548.5|29528.5|29542.8|29522.8|9
1591939500000|2020-06-12 05:25:00|29542.8|29522.8|29541.5|29521.5|29543.8|29523.8|29538.9|29518.9|11
1591939800000|2020-06-12 05:30:00|29542|29522|29547|29527|29547.5|29527.5|29542|29522|7
1591940100000|2020-06-12 05:35:00|29546.7|29526.7|29542.5|29522.5|29548|29528|29539.5|29519.5|24
1591940400000|2020-06-12 05:40:00|29540|29520|29545|29525|29545|29525|29540|29520|3
1591940700000|2020-06-12 05:45:00|29542.8|29522.8|29545.3|29525.3|29547.2|29527.2|29542.8|29522.8|6
1591941000000|2020-06-12 05:50:00|29547.2|29527.2|29526.5|29506.5|29547.2|29527.2|29524.8|29504.8|30
1591941300000|2020-06-12 05:55:00|29527|29507|29523.5|29503.5|29527|29507|29522|29502|21
1591941600000|2020-06-12 06:00:00|29523|29503|29534.5|29514.5|29534.5|29514.5|29523|29503|22
1591941900000|2020-06-12 06:05:00|29534|29514|29527|29507|29534|29514|29525.5|29505.5|16
1591942200000|2020-06-12 06:10:00|29527.5|29507.5|29541|29521|29542.5|29522.5|29527.5|29507.5|19
1591942500000|2020-06-12 06:15:00|29540.5|29520.5|29540.5|29520.5|29541.5|29521.5|29537.5|29517.5|24
1591942800000|2020-06-12 06:20:00|29541|29521|29539|29519|29546|29526|29539|29519|18
1591943100000|2020-06-12 06:25:00|29541.5|29521.5|29533|29513|29541.5|29521.5|29531.5|29511.5|27
1591943400000|2020-06-12 06:30:00|29529|29509|29514.5|29494.5|29530|29510|29514|29494|23
1591943700000|2020-06-12 06:35:00|29514|29494|29497|29477|29514|29494|29497|29477|13
1591944000000|2020-06-12 06:40:00|29496.5|29476.5|29515|29495|29517.5|29497.5|29496.5|29476.5|27
1591944300000|2020-06-12 06:45:00|29514.5|29494.5|29513|29493|29515|29495|29511.5|29491.5|27
1591944600000|2020-06-12 06:50:00|29513.5|29493.5|29515.5|29495.5|29516|29496|29510|29490|31
1591944900000|2020-06-12 06:55:00|29515|29495|29518|29498|29518.5|29498.5|29511.5|29491.5|21
1591945200000|2020-06-12 07:00:00|29520|29500|29525|29505|29527|29507|29520|29500|18
1591945500000|2020-06-12 07:05:00|29524.5|29504.5|29527|29507|29533.5|29513.5|29524.5|29504.5|23
1591945800000|2020-06-12 07:10:00|29526.5|29506.5|29520.5|29500.5|29528|29508|29515.5|29495.5|38
1591946100000|2020-06-12 07:15:00|29519|29499|29517.5|29497.5|29520|29500|29511.5|29491.5|21
1591946400000|2020-06-12 07:20:00|29518|29498|29519|29499|29520.5|29500.5|29515.5|29495.5|12
1591946700000|2020-06-12 07:25:00|29518.5|29498.5|29510|29490|29518.5|29498.5|29510|29490|14
1591947000000|2020-06-12 07:30:00|29510.5|29490.5|29495|29475|29517.5|29497.5|29492.8|29472.8|37
1591947300000|2020-06-12 07:35:00|29495.8|29475.8|29498.2|29478.2|29507.5|29487.5|29492.4|29472.4|19
1591947600000|2020-06-12 07:40:00|29495|29475|29495|29475|29497.5|29477.5|29495|29475|4
1591947900000|2020-06-12 07:45:00|29497.5|29477.5|29495|29460|29498.9|29478.9|29490.9|29457.3|8
1591948200000|2020-06-12 07:50:00|29495.5|29460.5|29480|29460|29495.5|29472.5|29477.5|29457.5|15
1591948500000|2020-06-12 07:55:00|29480.8|29460.8|29477.5|29457.5|29482.5|29462.5|29477.5|29457.5|7
1591948800000|2020-06-12 08:00:00|29474.3|29454.3|29471.1|29451.1|29474.3|29454.3|29471.1|29451.1|3
1591949100000|2020-06-12 08:05:00|29472.5|29452.5|29464.5|29444.5|29472.5|29452.5|29457.7|29437.7|12
1591949400000|2020-06-12 08:10:00|29467.9|29447.9|29464.3|29444.3|29467.9|29447.9|29462.5|29442.5|17
1591949700000|2020-06-12 08:15:00|29465|29445|29482.5|29447.5|29485|29450|29465|29444.8|11
1591950300000|2020-06-12 08:25:00|29474.7|29454.7|29484.7|29449.7|29484.7|29454.7|29474.7|29447.2|3
1591950600000|2020-06-12 08:30:00|29474.7|29454.7|29472.2|29452.2|29474.7|29454.7|29467.2|29447.2|3
1591950900000|2020-06-12 08:35:00|29474.7|29454.7|29474.7|29454.7|29474.7|29454.7|29474.7|29454.7|1
1591951200000|2020-06-12 08:40:00|29477.5|29457.5|29477.2|29442.2|29482.7|29457.5|29467.5|29442.2|5
1591951500000|2020-06-12 08:45:00|29474.7|29439.7|29458.6|29438.6|29474.7|29447.2|29457.2|29437.2|13
1591951800000|2020-06-12 08:50:00|29457.2|29437.2|29464.2|29444.2|29464.2|29444.2|29457.2|29437.2|5
1591952100000|2020-06-12 08:55:00|29461.9|29441.9|29469.7|29434.7|29469.7|29444.7|29459.7|29434.7|5
1591952400000|2020-06-12 09:00:00|29464.7|29444.7|29464.7|29444.7|29464.7|29444.7|29464.7|29444.7|1
1591952700000|2020-06-12 09:05:00|29467.2|29447.2|29482.2|29447.2|29482.2|29449.7|29462.4|29439.7|9
1591953000000|2020-06-12 09:10:00|29482.5|29447.5|29482.5|29447.5|29482.5|29447.5|29482.5|29447.5|1
1591953600000|2020-06-12 09:20:00|29484.2|29449.2|29486|29451|29486|29451|29484.2|29449.2|2
1591953900000|2020-06-12 09:25:00|29483.5|29448.5|29473.5|29453.5|29483.5|29453.5|29470|29445|5
1591954200000|2020-06-12 09:30:00|29470|29450|29470|29450|29470|29450|29468.3|29448.3|3
1591954800000|2020-06-12 09:40:00|29472.5|29452.5|29467.5|29447.5|29472.5|29452.5|29462.8|29442.8|9
1591955100000|2020-06-12 09:45:00|29465|29445|29478.3|29443.3|29478.3|29445.3|29465|29443.3|3
1591955400000|2020-06-12 09:50:00|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|1
1591955700000|2020-06-12 09:55:00|29465|29445|29475|29455|29479.7|29455|29465|29444.7|12
1591956600000|2020-06-12 10:10:00|29478.3|29458.3|29475|29455|29478.3|29458.3|29475|29455|3
1591956900000|2020-06-12 10:15:00|29492.5|29457.5|29497.5|29462.5|29497.5|29462.5|29492.5|29457.5|8
1591957500000|2020-06-12 10:25:00|29499.2|29464.2|29499.2|29464.2|29499.2|29464.2|29499.2|29464.2|1
1591957800000|2020-06-12 10:30:00|29497.6|29462.6|29480|29460|29497.6|29463.4|29480|29456.7|9
1591958100000|2020-06-12 10:35:00|29483.8|29463.8|29480|29460|29483.8|29463.8|29480|29460|2
1591958400000|2020-06-12 10:40:00|29485|29465|29485|29465|29485|29465|29485|29465|1
1591958700000|2020-06-12 10:45:00|29485.3|29465.3|29487.5|29467.5|29487.5|29467.5|29485.3|29465.3|2
1591959000000|2020-06-12 10:50:00|29482.8|29462.8|29485|29465|29485|29465|29482.8|29462.8|2
1591959300000|2020-06-12 10:55:00|29480|29460|29480|29460|29480.3|29460.3|29479.8|29459.8|5
1591959900000|2020-06-12 11:05:00|29477.5|29457.5|29477.5|29457.5|29477.5|29457.5|29477.5|29457.5|1
1591960200000|2020-06-12 11:10:00|29475|29455|29475|29455|29475|29455|29475|29455|1
1591961100000|2020-06-12 11:25:00|29472.5|29452.5|29462.5|29442.5|29472.5|29452.5|29462.5|29442.5|6
1591961700000|2020-06-12 11:35:00|29462.4|29442.4|29476.7|29441.7|29476.7|29442.4|29462.4|29441.7|2
1591962300000|2020-06-12 11:45:00|29475|29455|29490.5|29455.5|29490.5|29466.3|29475|29455|5
1591962600000|2020-06-12 11:50:00|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|1
1591963200000|2020-06-12 12:00:00|29490|29455|29477.8|29457.8|29490|29462.5|29477.8|29455|5
1591963500000|2020-06-12 12:05:00|29480|29460|29497.5|29462.5|29497.5|29465.3|29480|29460|14
1591963800000|2020-06-12 12:10:00|29500|29465|29500|29465|29500|29465|29500|29465|1
1591964100000|2020-06-12 12:15:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1591964700000|2020-06-12 12:25:00|29491.5|29471.5|29500|29465|29502.5|29472.2|29482.5|29462.5|14
1591965000000|2020-06-12 12:30:00|29500.5|29465.5|29489.9|29469.9|29500.5|29469.9|29489.9|29462.3|4
1591965300000|2020-06-12 12:35:00|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|29482.6|29462.6|1
1591965600000|2020-06-12 12:40:00|29485|29465|29480|29460|29485|29465|29479.8|29459.8|9
1591965900000|2020-06-12 12:45:00|29477.6|29457.6|29482.5|29462.5|29482.5|29462.5|29477.6|29457.6|7
1591966200000|2020-06-12 12:50:00|29482.8|29462.8|29492.8|29472.8|29492.8|29472.8|29482.8|29462.8|10
1591966500000|2020-06-12 12:55:00|29490.3|29470.3|29500.3|29480.3|29510.3|29480.3|29490.3|29470.3|10
1591966800000|2020-06-12 13:00:00|29505.3|29485.3|29502.3|29482.3|29515.5|29487.2|29500|29475|16
1591967100000|2020-06-12 13:05:00|29501.8|29481.8|29504.2|29484.2|29507|29487|29501.8|29481.8|7
1591967400000|2020-06-12 13:10:00|29505|29485|29510|29475|29510|29485|29502.5|29474.9|7
1591968000000|2020-06-12 13:20:00|29509|29474|29502.5|29467.5|29509|29474|29501.5|29466.5|10
1591968300000|2020-06-12 13:25:00|29503|29468|29495|29475|29505.5|29475.5|29495|29468|6
1591968900000|2020-06-12 13:35:00|29498|29478|29497.5|29477.5|29498|29478|29494.5|29474.5|8
1591969200000|2020-06-12 13:40:00|29496|29476|29480.3|29460.3|29496.5|29476.5|29480.3|29460.3|8
1591969500000|2020-06-12 13:45:00|29480.8|29460.8|29490|29455|29490|29461|29480.8|29454.5|5
1591969800000|2020-06-12 13:50:00|29489.5|29454.5|29494.8|29459.8|29494.8|29459.8|29489.5|29454.5|9
1591970100000|2020-06-12 13:55:00|29495.5|29460.5|29500.5|29465.5|29500.5|29465.5|29495.3|29460.3|10
1591970700000|2020-06-12 14:05:00|29500|29465|29500|29465|29500|29465|29500|29465|1
1591971000000|2020-06-12 14:10:00|29488.5|29468.5|29502|29467|29504.8|29472.5|29488.5|29467|8
1591971300000|2020-06-12 14:15:00|29498|29463|29490|29470|29498|29472|29486|29463|14
1591971600000|2020-06-12 14:20:00|29489.5|29469.5|29496.8|29476.8|29502.5|29480|29489.5|29464.5|19
1591971900000|2020-06-12 14:25:00|29511.3|29476.3|29506.4|29486.4|29514.4|29486.4|29503.1|29476.3|7
1591972200000|2020-06-12 14:30:00|29505.5|29485.5|29522.5|29487.5|29523.2|29488.2|29505|29478|27
1591972500000|2020-06-12 14:35:00|29514.2|29494.2|29528.9|29493.9|29529.4|29495|29512.3|29491.8|8
1591972800000|2020-06-12 14:40:00|29528.4|29493.4|29529.2|29494.2|29529.7|29502.4|29522.4|29492.5|7
1591973100000|2020-06-12 14:45:00|29525.5|29490.5|29530|29495|29530|29495|29525|29490|7
1591973400000|2020-06-12 14:50:00|29521.4|29501.4|29542.2|29507.2|29550|29516.9|29517.5|29491|47
1591973700000|2020-06-12 14:55:00|29542.5|29507.5|29548|29513|29549.5|29524.5|29528.5|29507.5|31
1591974000000|2020-06-12 15:00:00|29543|29508|29540.9|29520.9|29552.5|29520.9|29535|29507.5|17
1591974300000|2020-06-12 15:05:00|29540|29520|29517.5|29497.5|29540|29520|29517.5|29497.5|28
1591974600000|2020-06-12 15:10:00|29515.5|29495.5|29522.5|29502.5|29522.5|29502.5|29515|29495|8
1591975200000|2020-06-12 15:20:00|29528.9|29508.9|29524.7|29504.7|29534.2|29514.2|29520|29496.5|18
1591975500000|2020-06-12 15:25:00|29524.2|29504.2|29525|29490|29533.7|29508.7|29524.2|29489.6|24
1591975800000|2020-06-12 15:30:00|29525.5|29490.5|29517.5|29497.5|29528|29508|29517.5|29490.5|9
1591976100000|2020-06-12 15:35:00|29516.3|29496.3|29508|29488|29516.3|29496.3|29507|29487|7
1591976400000|2020-06-12 15:40:00|29508.5|29488.5|29521.5|29486.5|29523|29497.5|29508.5|29486|9
1591976700000|2020-06-12 15:45:00|29521|29486|29507.5|29487.5|29521|29491.5|29504.5|29484.5|9
1591977300000|2020-06-12 15:55:00|29505.5|29485.5|29502.5|29482.5|29505.5|29485.5|29501.9|29481.9|7
1591977600000|2020-06-12 16:00:00|29505|29485|29505|29485|29512.5|29485|29503.8|29475|9
1591978200000|2020-06-12 16:10:00|29505.5|29485.5|29529.3|29494.3|29529.3|29494.3|29505|29485|16
1591978500000|2020-06-12 16:15:00|29525.5|29490.5|29511.9|29491.9|29525.5|29492.5|29511.9|29487.5|8
1591978800000|2020-06-12 16:20:00|29512.5|29492.5|29529.3|29494.3|29529.3|29495|29512.5|29492.5|6
1591979100000|2020-06-12 16:25:00|29527.5|29492.5|29525|29490|29528|29493|29525|29490|4
1591979400000|2020-06-12 16:30:00|29525.5|29490.5|29530|29495|29532.5|29497.5|29525.5|29490.5|4
1591979700000|2020-06-12 16:35:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|1
1591980000000|2020-06-12 16:40:00|29528|29493|29527.5|29492.5|29528|29493|29527.5|29492.5|2
1591980300000|2020-06-12 16:45:00|29511.8|29491.8|29520|29485|29523|29491.8|29510|29482.5|11
1591980600000|2020-06-12 16:50:00|29518|29483|29517.5|29482.5|29518|29483|29517.5|29482.5|2
1591980900000|2020-06-12 16:55:00|29508.9|29488.9|29505|29485|29512.8|29492.8|29505|29485|10
1591981200000|2020-06-12 17:00:00|29506.3|29486.3|29507.8|29487.8|29508.4|29488.4|29506.3|29486.3|4
1591981500000|2020-06-12 17:05:00|29508.8|29488.8|29525.5|29490.5|29525.5|29490.5|29508.5|29487.5|9
1591981800000|2020-06-12 17:10:00|29524|29489|29522.5|29487.5|29524|29489|29522.5|29487.5|3
1591982100000|2020-06-12 17:15:00|29516.5|29496.5|29518.5|29498.5|29518.5|29498.5|29516.5|29496.5|4
1591982400000|2020-06-12 17:20:00|29520|29500|29517.5|29497.5|29520|29500|29515|29495|7
1591982700000|2020-06-12 17:25:00|29512.8|29492.8|29517.5|29497.5|29520.3|29497.5|29512.8|29485.3|8
1591983300000|2020-06-12 17:35:00|29520|29500|29532.5|29497.5|29532.5|29507.8|29520|29496.3|6
1591984200000|2020-06-12 17:50:00|29536|29501|29545.8|29510.8|29548|29513|29532.5|29497.5|18
1591984500000|2020-06-12 17:55:00|29546.6|29511.6|29538.6|29503.6|29547.6|29512.6|29533|29498|25
1591984800000|2020-06-12 18:00:00|29542.5|29507.5|29537.5|29502.5|29542.5|29507.5|29537.5|29502.5|9
1591985100000|2020-06-12 18:05:00|29540|29505|29540|29505|29540|29505|29540|29505|1
1591985400000|2020-06-12 18:10:00|29539.9|29504.9|29527.4|29507.4|29539.9|29508.4|29527.4|29502.5|6
1591986000000|2020-06-12 18:20:00|29528|29508|29532.5|29497.5|29532.5|29510|29528|29497.5|3
1591986300000|2020-06-12 18:25:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530|29495|4
1591986600000|2020-06-12 18:30:00|29525.5|29490.5|29525.5|29490.5|29525.5|29490.5|29525.5|29490.5|1
1591986900000|2020-06-12 18:35:00|29525|29490|29525|29490|29525|29490|29525|29490|1
1591987200000|2020-06-12 18:40:00|29530.5|29495.5|29530|29495|29530.5|29495.5|29530|29495|2
1591987500000|2020-06-12 18:45:00|29529.9|29494.9|29525|29490|29529.9|29494.9|29525|29490|6
1591988100000|2020-06-12 18:55:00|29515.5|29495.5|29517|29497|29517|29497|29515.5|29495.5|4
1591988400000|2020-06-12 19:00:00|29517.5|29497.5|29521.8|29486.8|29521.8|29497.5|29517.5|29482.5|3
1591988700000|2020-06-12 19:05:00|29514.8|29494.8|29517.5|29497.5|29518.3|29497.5|29512.5|29477.5|14
1591989000000|2020-06-12 19:10:00|29519.5|29484.5|29520|29485|29520|29485|29519|29484|8
1591989600000|2020-06-12 19:20:00|29513.5|29478.5|29505|29485|29513.5|29487.5|29505|29477|6
1591989900000|2020-06-12 19:25:00|29504.8|29484.8|29507.5|29487.5|29508|29488|29504.8|29484.8|5
1591990200000|2020-06-12 19:30:00|29505|29485|29505|29485|29505|29485|29504.8|29484.8|3
1591991400000|2020-06-12 19:50:00|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|29497.5|29477.5|1
1592188200000|2020-06-15 02:30:00|29517|29497|29536.5|29516.5|29536.5|29516.5|29517|29497|29
1592188500000|2020-06-15 02:35:00|29535.5|29515.5|29528|29508|29536.5|29516.5|29527.5|29507.5|36
1592188800000|2020-06-15 02:40:00|29529|29509|29518.5|29498.5|29529|29509|29518.5|29498.5|59
1592189100000|2020-06-15 02:45:00|29518|29498|29527|29507|29528.5|29508.5|29518|29498|51
1592189400000|2020-06-15 02:50:00|29527.5|29507.5|29528|29508|29529.5|29509.5|29526.5|29506.5|14
1592189700000|2020-06-15 02:55:00|29529|29509|29538.5|29518.5|29539|29519|29528|29508|37
1592190000000|2020-06-15 03:00:00|29537.5|29517.5|29525|29505|29538.5|29518.5|29525|29505|29
1592190300000|2020-06-15 03:05:00|29524.5|29504.5|29518.5|29498.5|29526.5|29506.5|29518|29498|34
1592190600000|2020-06-15 03:10:00|29519|29499|29520|29500|29520|29500|29517|29497|8
1592190900000|2020-06-15 03:15:00|29520.5|29500.5|29509|29489|29520.5|29500.5|29509|29489|6
1592191200000|2020-06-15 03:20:00|29508.5|29488.5|29510|29490|29513|29493|29502|29482|29
1592191500000|2020-06-15 03:25:00|29513.5|29493.5|29507.5|29487.5|29514|29494|29507.5|29487.5|11
1592191800000|2020-06-15 03:30:00|29508.5|29488.5|29504.5|29484.5|29514|29494|29504.5|29484.5|27
1592192100000|2020-06-15 03:35:00|29504|29484|29500.5|29480.5|29504|29484|29500.5|29480.5|14
1592192400000|2020-06-15 03:40:00|29501|29481|29505|29485|29505.5|29485.5|29501|29481|17
1592192700000|2020-06-15 03:45:00|29505.5|29485.5|29505|29485|29505.5|29485.5|29505|29485|2
1592193000000|2020-06-15 03:50:00|29505.5|29485.5|29506.5|29486.5|29514|29494|29505.5|29485.5|20
1592193300000|2020-06-15 03:55:00|29507|29487|29506.5|29471.5|29507|29487|29496|29471.5|19
1592193600000|2020-06-15 04:00:00|29508|29473|29507.5|29472.5|29508|29473|29507.5|29472.5|2
1592193900000|2020-06-15 04:05:00|29508|29473|29509.5|29474.5|29510.5|29475.5|29508|29473|7
1592194200000|2020-06-15 04:10:00|29509|29474|29510.5|29475.5|29510.5|29475.5|29509|29474|5
1592194500000|2020-06-15 04:15:00|29510|29475|29503|29483|29510|29484|29503|29473|9
1592194800000|2020-06-15 04:20:00|29502|29482|29504.5|29484.5|29504.5|29484.5|29502|29482|7
1592195100000|2020-06-15 04:25:00|29505.5|29485.5|29513|29493|29513|29493|29505.5|29485.5|17
1592195400000|2020-06-15 04:30:00|29511.5|29491.5|29514.5|29494.5|29514.5|29494.5|29510|29490|37
1592195700000|2020-06-15 04:35:00|29515|29495|29504|29484|29515.5|29495.5|29504|29484|18
1592196000000|2020-06-15 04:40:00|29503.5|29483.5|29504.5|29484.5|29504.5|29484.5|29503.5|29483.5|3
1592196300000|2020-06-15 04:45:00|29505.5|29485.5|29512|29492|29512|29492|29505.5|29485.5|10
1592196600000|2020-06-15 04:50:00|29512.5|29492.5|29512.5|29492.5|29512.5|29492.5|29512|29492|3
1592197200000|2020-06-15 05:00:00|29513|29493|29522.5|29502.5|29523|29503|29513|29493|15
1592197500000|2020-06-15 05:05:00|29523.5|29503.5|29525.5|29505.5|29526|29506|29521.5|29501.5|18
1592197800000|2020-06-15 05:10:00|29525|29505|29515|29495|29525|29505|29514.5|29494.5|20
1592198100000|2020-06-15 05:15:00|29516|29496|29530.5|29510.5|29531|29511|29515|29495|25
1592198400000|2020-06-15 05:20:00|29526.5|29506.5|29530|29510|29530.5|29510.5|29525.5|29505.5|12
1592198700000|2020-06-15 05:25:00|29529.5|29509.5|29531|29511|29531.5|29511.5|29529.5|29509.5|4
1592199000000|2020-06-15 05:30:00|29531.5|29511.5|29530|29510|29532|29512|29530|29510|6
1592199300000|2020-06-15 05:35:00|29530.5|29510.5|29537.5|29517.5|29538.5|29518.5|29528.5|29508.5|40
1592199600000|2020-06-15 05:40:00|29537|29517|29535.5|29515.5|29539.5|29519.5|29535.5|29515.5|22
1592199900000|2020-06-15 05:45:00|29528.5|29508.5|29532.5|29512.5|29536.5|29516.5|29526|29506|36
1592200200000|2020-06-15 05:50:00|29534|29514|29543|29523|29544.5|29524.5|29534|29514|21
1592200500000|2020-06-15 05:55:00|29542|29522|29541|29521|29543.5|29523.5|29538|29518|19
1592200800000|2020-06-15 06:00:00|29538.5|29518.5|29543|29523|29548.5|29528.5|29538.5|29518.5|28
1592201100000|2020-06-15 06:05:00|29543.5|29523.5|29545.5|29525.5|29549.5|29529.5|29538.5|29518.5|42
1592201400000|2020-06-15 06:10:00|29545|29525|29536.5|29516.5|29545|29525|29533|29513|34
1592201700000|2020-06-15 06:15:00|29537|29517|29533.5|29513.5|29540.5|29520.5|29533.5|29513.5|26
1592202000000|2020-06-15 06:20:00|29534|29514|29528|29508|29534.5|29514.5|29518|29498|35
1592202300000|2020-06-15 06:25:00|29529|29509|29532|29512|29532|29512|29522|29502|32
1592202600000|2020-06-15 06:30:00|29531.5|29511.5|29531.5|29511.5|29532.5|29512.5|29531.5|29511.5|3
1592202900000|2020-06-15 06:35:00|29531|29511|29526|29506|29532.5|29512.5|29520|29500|32
1592203200000|2020-06-15 06:40:00|29526.5|29506.5|29533.5|29513.5|29534.5|29514.5|29526.5|29506.5|14
1592203800000|2020-06-15 06:50:00|29532|29512|29521.5|29501.5|29532|29512|29520|29500|25
1592204100000|2020-06-15 06:55:00|29522|29502|29525|29505|29534|29514|29517.5|29497.5|35
1592204400000|2020-06-15 07:00:00|29525.5|29505.5|29524.5|29504.5|29526.5|29506.5|29518|29498|30
1592204700000|2020-06-15 07:05:00|29525.5|29505.5|29532|29512|29532|29512|29525|29505|19
1592205000000|2020-06-15 07:10:00|29531.5|29511.5|29527.5|29507.5|29539.5|29519.5|29527|29507|31
1592205300000|2020-06-15 07:15:00|29528.5|29508.5|29527.5|29507.5|29528.5|29508.5|29517|29497|20
1592205600000|2020-06-15 07:20:00|29527|29507|29526.5|29506.5|29527|29507|29524|29504|6
1592205900000|2020-06-15 07:25:00|29522.5|29502.5|29524|29504|29525.5|29505.5|29519.5|29499.5|9
1592206200000|2020-06-15 07:30:00|29527|29507|29532.5|29512.5|29532.5|29512.5|29523|29503|17
1592206500000|2020-06-15 07:35:00|29530|29510|29527.2|29507.2|29530|29510|29524.7|29504.7|11
1592206800000|2020-06-15 07:40:00|29525.8|29505.8|29527.2|29507.2|29527.2|29507.2|29522.2|29502.2|5
1592207100000|2020-06-15 07:45:00|29524.7|29504.7|29527.2|29507.2|29527.2|29507.2|29524.7|29504.7|5
1592207700000|2020-06-15 07:55:00|29525.8|29505.8|29524.7|29504.7|29529.7|29509.7|29524.7|29504.7|9
1592208000000|2020-06-15 08:00:00|29525.5|29505.5|29522.5|29502.5|29527.2|29507.2|29521.1|29501.1|7
1592208300000|2020-06-15 08:05:00|29525|29505|29530|29510|29532.2|29512.2|29525|29505|5
1592208900000|2020-06-15 08:15:00|29532.5|29512.5|29532.2|29512.2|29537.5|29517.5|29532.2|29512.2|7
1592209200000|2020-06-15 08:20:00|29534.7|29514.7|29537.2|29517.2|29537.2|29517.2|29531.9|29511.9|4
1592209500000|2020-06-15 08:25:00|29534.7|29514.7|29532.2|29512.2|29534.7|29514.7|29529.7|29509.7|8
1592209800000|2020-06-15 08:30:00|29534.7|29514.7|29534.7|29514.7|29534.7|29514.7|29534.7|29514.7|1
1592210100000|2020-06-15 08:35:00|29537.2|29517.2|29541.3|29521.3|29541.3|29521.3|29536|29516|17
1592210400000|2020-06-15 08:40:00|29538.8|29518.8|29538.8|29518.8|29538.8|29518.8|29536.3|29516.3|3
1592210700000|2020-06-15 08:45:00|29536.3|29516.3|29533.8|29513.8|29536.3|29516.3|29533.8|29513.8|5
1592211000000|2020-06-15 08:50:00|29537.7|29517.7|29531.3|29511.3|29537.7|29517.7|29531.3|29511.3|5
1592211300000|2020-06-15 08:55:00|29533.8|29513.8|29531.3|29511.3|29535.9|29515.9|29531.3|29511.3|4
1592211600000|2020-06-15 09:00:00|29533.8|29513.8|29531.3|29511.3|29533.8|29513.8|29529.9|29509.9|9
1592211900000|2020-06-15 09:05:00|29536|29516|29533.8|29513.8|29536.3|29516.3|29531.3|29511.3|8
1592212200000|2020-06-15 09:10:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592212500000|2020-06-15 09:15:00|29532.2|29512.2|29532.2|29512.2|29532.2|29512.2|29532.2|29512.2|1
1592212800000|2020-06-15 09:20:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592213400000|2020-06-15 09:30:00|29537.5|29517.5|29540|29520|29540|29520|29537.5|29517.5|2
1592213700000|2020-06-15 09:35:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592214000000|2020-06-15 09:40:00|29545|29525|29545|29525|29545|29525|29542.5|29522.5|5
1592214300000|2020-06-15 09:45:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592214600000|2020-06-15 09:50:00|29541.1|29521.1|29540|29520|29541.1|29521.1|29540|29520|2
1592215200000|2020-06-15 10:00:00|29539|29519|29545.2|29525.2|29547|29525.2|29538|29512|12
1592215500000|2020-06-15 10:05:00|29546.9|29526.9|29545.5|29525.5|29548|29528|29545.5|29525.5|3
1592215800000|2020-06-15 10:10:00|29544.1|29524.1|29545.5|29525.5|29545.5|29525.5|29543.3|29523.3|7
1592216100000|2020-06-15 10:15:00|29544.1|29524.1|29545.5|29525.5|29545.5|29525.5|29544.1|29524.1|2
1592216700000|2020-06-15 10:25:00|29550.2|29530.2|29552.8|29532.8|29552.8|29532.8|29550.2|29530.2|2
1592217900000|2020-06-15 10:45:00|29554.2|29534.2|29552.8|29532.8|29554.2|29534.2|29552.8|29532.8|2
1592218200000|2020-06-15 10:50:00|29553|29533|29554.3|29534.3|29554.3|29534.3|29553|29533|2
1592218500000|2020-06-15 10:55:00|29552.9|29532.9|29554.3|29534.3|29554.3|29534.3|29552.9|29532.9|2
1592218800000|2020-06-15 11:00:00|29555.2|29535.2|29554.3|29534.3|29555.2|29535.2|29554.3|29534.3|2
1592220000000|2020-06-15 11:20:00|29555|29535|29547|29527|29555.5|29535.5|29545.5|29515.5|14
1592220300000|2020-06-15 11:25:00|29545.5|29525.5|29540.5|29520.5|29545.5|29525.5|29540.5|29520.5|10
1592220600000|2020-06-15 11:30:00|29541|29521|29544.3|29524.3|29544.3|29524.3|29541|29521|6
1592220900000|2020-06-15 11:35:00|29542|29522|29541|29521|29542|29522|29541|29521|2
1592221200000|2020-06-15 11:40:00|29538.3|29518.3|29539.3|29519.3|29539.3|29519.3|29538.3|29518.3|2
1592221500000|2020-06-15 11:45:00|29540.5|29520.5|29540.5|29505.5|29541.5|29521.5|29537.4|29505.5|6
1592221800000|2020-06-15 11:50:00|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|29530.5|29495.5|1
1592222100000|2020-06-15 11:55:00|29528|29508|29542.3|29507.3|29542.3|29508.8|29526|29506|6
1592222400000|2020-06-15 12:00:00|29540.5|29505.5|29523.8|29503.8|29540.5|29509|29523.3|29503|13
1592222700000|2020-06-15 12:05:00|29525.7|29505.7|29534.3|29514.3|29542.3|29514.3|29525.7|29502.3|11
1592223000000|2020-06-15 12:10:00|29536|29516|29536|29516|29536|29516|29536|29516|1
1592223300000|2020-06-15 12:15:00|29535.5|29515.5|29534.3|29514.3|29535.5|29515.5|29533.3|29513.3|3
1592223600000|2020-06-15 12:20:00|29532.9|29512.9|29534.3|29514.3|29547.3|29514.3|29532.9|29503|10
1592223900000|2020-06-15 12:25:00|29547.3|29512.3|29546.8|29511.8|29547.3|29512.3|29546.8|29511.8|2
1592224200000|2020-06-15 12:30:00|29547.3|29512.3|29546.3|29511.3|29547.3|29512.3|29546.3|29511.3|2
1592224500000|2020-06-15 12:35:00|29543.3|29508.3|29533.3|29513.3|29543.3|29513.3|29533.3|29508.3|2
1592224800000|2020-06-15 12:40:00|29533.8|29513.8|29536|29516|29537|29517|29533.8|29513.8|8
1592225100000|2020-06-15 12:45:00|29536.5|29516.5|29549|29514|29549|29524.3|29536.5|29513.3|6
1592226000000|2020-06-15 13:00:00|29549.5|29514.5|29549.5|29514.5|29550|29515|29549.5|29514.5|3
1592226300000|2020-06-15 13:05:00|29550|29515|29548|29513|29550|29515|29545|29510|6
1592226600000|2020-06-15 13:10:00|29545|29510|29542.5|29507.5|29545.5|29510.5|29542.5|29507.5|5
1592226900000|2020-06-15 13:15:00|29528|29508|29530|29510|29530|29510|29528|29508|2
1592227500000|2020-06-15 13:25:00|29535|29515|29535|29515|29535|29515|29535|29515|1
1592227800000|2020-06-15 13:30:00|29538|29518|29540|29520|29540|29520|29538|29518|2
1592228100000|2020-06-15 13:35:00|29542|29522|29552.5|29517.5|29558|29527.9|29540|29510|25
1592228400000|2020-06-15 13:40:00|29551.5|29516.5|29547.5|29512.5|29551.5|29516.5|29546|29511|10
1592228700000|2020-06-15 13:45:00|29548|29513|29542.5|29522.5|29548|29522.5|29537.5|29506|8
1592229000000|2020-06-15 13:50:00|29541.6|29521.6|29530|29510|29550|29524.3|29530|29510|13
1592229300000|2020-06-15 13:55:00|29533.4|29498.4|29530.5|29495.5|29533.4|29498.4|29530|29495|5
1592229600000|2020-06-15 14:00:00|29532.3|29497.3|29532.5|29497.5|29532.5|29497.5|29532.3|29497.3|2
1592229900000|2020-06-15 14:05:00|29531|29496|29535|29500|29537.5|29507.8|29522.5|29496|5
1592230200000|2020-06-15 14:10:00|29537.5|29502.5|29530|29510|29537.5|29510.8|29530|29502.5|3
1592230500000|2020-06-15 14:15:00|29532|29512|29531.6|29511.6|29535|29515|29531.6|29511.6|4
1592230800000|2020-06-15 14:20:00|29532.5|29512.5|29537.5|29517.5|29537.5|29517.5|29532.5|29512.5|3
1592231100000|2020-06-15 14:25:00|29538.8|29518.8|29545.5|29510.5|29547.5|29518.8|29535|29510|10
1592231400000|2020-06-15 14:30:00|29542.5|29507.5|29542.5|29507.5|29542.5|29507.5|29542.5|29507.5|1
1592231700000|2020-06-15 14:35:00|29537.5|29517.5|29542.5|29522.5|29542.5|29522.5|29536.6|29516.6|9
1592232000000|2020-06-15 14:40:00|29541.3|29521.3|29542.5|29522.5|29542.5|29522.5|29540.6|29520.6|8
1592232300000|2020-06-15 14:45:00|29541.6|29521.6|29542.5|29507.5|29543|29522.5|29536.3|29502.5|16
1592232600000|2020-06-15 14:50:00|29536.5|29501.5|29537|29502|29538.5|29517.5|29536.5|29501.5|11
1592232900000|2020-06-15 14:55:00|29536.5|29501.5|29535|29515|29545.5|29518.5|29535|29501.5|9
1592233200000|2020-06-15 15:00:00|29534|29514|29537.8|29517.8|29537.8|29517.8|29532.8|29512.8|4
1592233500000|2020-06-15 15:05:00|29541.8|29521.8|29538.1|29518.1|29547|29527|29538.1|29518.1|10
1592233800000|2020-06-15 15:10:00|29538.5|29518.5|29550|29515|29550.5|29526|29538.5|29515|18
1592234100000|2020-06-15 15:15:00|29553|29518|29540|29520|29553|29520|29538|29516.9|9
1592234400000|2020-06-15 15:20:00|29542|29522|29540.5|29520.5|29542.5|29522.5|29540.5|29520.5|8
1592234700000|2020-06-15 15:25:00|29540|29520|29542|29522|29542|29522|29540|29520|3
1592235000000|2020-06-15 15:30:00|29541.5|29521.5|29540.5|29520.5|29542.5|29522.5|29540.5|29520.5|6
1592235300000|2020-06-15 15:35:00|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|29542.5|29522.5|1
1592235600000|2020-06-15 15:40:00|29541.8|29521.8|29542.5|29522.5|29542.5|29522.5|29541.6|29521.6|4
1592235900000|2020-06-15 15:45:00|29543.8|29523.8|29542.8|29522.8|29543.8|29523.8|29542.5|29522.5|8
1592236200000|2020-06-15 15:50:00|29543.3|29523.3|29543.3|29523.3|29543.3|29523.3|29543.3|29523.3|1
1592236800000|2020-06-15 16:00:00|29542.5|29522.5|29535|29500|29542.5|29522.5|29533.5|29499|19
1592237100000|2020-06-15 16:05:00|29534.5|29499.5|29535.5|29500.5|29535.5|29500.5|29534.5|29499.5|3
1592237400000|2020-06-15 16:10:00|29535|29500|29530|29495|29535|29500|29530|29495|6
1592237700000|2020-06-15 16:15:00|29528|29493|29520|29500|29528|29500|29514.5|29492.5|13
1592238000000|2020-06-15 16:20:00|29525.5|29490.5|29525|29490|29525.5|29490.5|29525|29490|2
1592238600000|2020-06-15 16:30:00|29510|29492|29525|29490|29527.5|29492.5|29510|29490|11
1592238900000|2020-06-15 16:35:00|29525.5|29490.5|29518|29498|29528|29498|29515|29490.5|11
1592239200000|2020-06-15 16:40:00|29519|29499|29515|29495|29520.5|29500.5|29515|29495|12
1592240700000|2020-06-15 17:05:00|29516.5|29496.5|29522.5|29487.5|29530|29503.4|29516.5|29487.5|12
1592241300000|2020-06-15 17:15:00|29513.5|29493.5|29519.4|29484.4|29519.4|29495.5|29505|29479.2|11
1592241600000|2020-06-15 17:20:00|29519|29484|29522|29487|29522|29487|29519|29484|2
1592243100000|2020-06-15 17:45:00|29524|29489|29522|29487|29524|29489|29522|29487|2
1592243400000|2020-06-15 17:50:00|29520.5|29485.5|29515|29480|29520.5|29485.5|29515|29480|4
1592243700000|2020-06-15 17:55:00|29515.5|29480.5|29515|29480|29515.5|29480.5|29512.5|29477.5|4
1592244000000|2020-06-15 18:00:00|29513|29478|29512.5|29477.5|29513|29478|29512.5|29477.5|2
1592244300000|2020-06-15 18:05:00|29513|29478|29510|29475|29513|29484.8|29501.3|29472.5|10
1592244600000|2020-06-15 18:10:00|29511.3|29476.3|29498.7|29478.7|29513|29478.7|29498.7|29470.3|7
1592244900000|2020-06-15 18:15:00|29496.2|29476.2|29495|29475|29497.5|29477.5|29492.5|29472.5|10
1592245200000|2020-06-15 18:20:00|29512.8|29477.8|29507.5|29472.5|29512.8|29477.8|29507.5|29472.5|3
1592245500000|2020-06-15 18:25:00|29506|29471|29502.5|29467.5|29506|29471|29502.5|29467.5|6
1592245800000|2020-06-15 18:30:00|29498.5|29478.5|29500|29480|29500.5|29480.5|29492.8|29472.8|7
1592246100000|2020-06-15 18:35:00|29498.5|29478.5|29505|29470|29505|29478.5|29495|29469.8|6
1592246700000|2020-06-15 18:45:00|29506.3|29471.3|29503|29468|29507.5|29474.3|29494.3|29465.3|11
1592247000000|2020-06-15 18:50:00|29502.5|29467.5|29506.9|29471.9|29508.7|29473.7|29502.5|29467.5|7
1592247300000|2020-06-15 18:55:00|29505.5|29470.5|29505.5|29470.5|29505.5|29470.5|29505|29470|3
1592247600000|2020-06-15 19:00:00|29503|29468|29502.5|29467.5|29503|29468|29502.5|29467.5|2
1592248800000|2020-06-15 19:20:00|29510|29475|29505.5|29470.5|29510|29475|29505|29470|4
1592249100000|2020-06-15 19:25:00|29507.5|29472.5|29500|29480|29507.5|29480|29500|29470.5|4
1592250300000|2020-06-15 19:45:00|29511|29476|29507.5|29472.5|29511|29476|29507.5|29472.5|8
1592250600000|2020-06-15 19:50:00|29504|29469|29505|29470|29505|29470|29504|29469|3
1592251200000|2020-06-15 20:00:00|29503|29468|29503|29468|29503|29468|29503|29468|1
1592274600000|2020-06-16 02:30:00|29450.5|29415.5|29428.5|29408.5|29450.5|29425.5|29426.5|29396|43
1592274900000|2020-06-16 02:35:00|29428.3|29408.3|29414.7|29379.7|29428.8|29408.8|29404.8|29369.8|28
1592275200000|2020-06-16 02:40:00|29415|29380|29427.5|29392.5|29431|29398.5|29402|29380|51
1592275500000|2020-06-16 02:45:00|29428.5|29393.5|29428.5|29408.5|29432.5|29408.5|29416.5|29389.5|46
1592275800000|2020-06-16 02:50:00|29429|29409|29428.5|29408.5|29431.5|29411.5|29421|29401|37
1592276100000|2020-06-16 02:55:00|29427|29407|29430.5|29410.5|29431|29411|29427|29407|11
1592276400000|2020-06-16 03:00:00|29430|29410|29430.5|29410.5|29432.5|29412.5|29424.5|29404.5|27
1592276700000|2020-06-16 03:05:00|29430|29410|29429|29409|29430|29410|29422.5|29402.5|36
1592277000000|2020-06-16 03:10:00|29429.5|29409.5|29430.5|29410.5|29431.5|29411.5|29429.5|29409.5|8
1592277300000|2020-06-16 03:15:00|29429.5|29409.5|29433.5|29413.5|29437|29417|29429.5|29409.5|18
1592277600000|2020-06-16 03:20:00|29434.5|29414.5|29450.5|29415.5|29454|29426.5|29434.5|29414.5|23
1592277900000|2020-06-16 03:25:00|29450|29415|29441.5|29421.5|29450|29429|29441|29413|17
1592278200000|2020-06-16 03:30:00|29441|29421|29447|29427|29447|29427|29432|29412|30
1592278500000|2020-06-16 03:35:00|29444|29424|29444.6|29424.6|29454|29434|29434.5|29410.5|44
1592278800000|2020-06-16 03:40:00|29445.5|29425.5|29443.5|29423.5|29445.5|29425.5|29440.5|29420.5|9
1592279100000|2020-06-16 03:45:00|29442.5|29422.5|29439.5|29419.5|29442.5|29422.5|29437.5|29417.5|11
1592279400000|2020-06-16 03:50:00|29439|29419|29456.5|29436.5|29456.5|29436.5|29439|29419|10
1592279700000|2020-06-16 03:55:00|29456|29436|29465|29430|29467|29437|29455|29426|22
1592280000000|2020-06-16 04:00:00|29465.5|29430.5|29465.3|29430.3|29473.2|29438.2|29462.5|29427.5|20
1592280300000|2020-06-16 04:05:00|29463.3|29428.3|29463.8|29428.8|29463.8|29428.8|29463.3|29428.3|2
1592280600000|2020-06-16 04:10:00|29464.3|29429.3|29465.8|29430.8|29465.8|29430.8|29464.3|29429.3|4
1592280900000|2020-06-16 04:15:00|29463|29428|29460|29425|29463|29428|29460|29425|9
1592281200000|2020-06-16 04:20:00|29460.5|29425.5|29453|29433|29460.5|29433|29452.5|29425|7
1592281800000|2020-06-16 04:30:00|29453.5|29433.5|29452|29432|29463|29433.8|29449.8|29424.8|16
1592282100000|2020-06-16 04:35:00|29451.5|29431.5|29450.5|29430.5|29451.5|29431.5|29450.5|29430.5|5
1592282400000|2020-06-16 04:40:00|29451|29431|29453|29433|29454.5|29434.5|29451|29431|5
1592282700000|2020-06-16 04:45:00|29453.5|29433.5|29450.5|29430.5|29454|29434|29450.5|29430.5|9
1592283000000|2020-06-16 04:50:00|29451|29431|29451|29431|29451|29431|29450.5|29430.5|5
1592283300000|2020-06-16 04:55:00|29450.5|29430.5|29453|29433|29453.5|29433.5|29450|29430|7
1592283600000|2020-06-16 05:00:00|29453.5|29433.5|29450|29430|29453.5|29433.5|29450|29430|6
1592283900000|2020-06-16 05:05:00|29450.5|29430.5|29444.5|29424.5|29451.5|29431.5|29444|29424|12
1592284200000|2020-06-16 05:10:00|29443.5|29423.5|29442.5|29422.5|29443.5|29423.5|29442|29422|4
1592284800000|2020-06-16 05:20:00|29442|29422|29442|29422|29442|29422|29442|29422|1
1592285100000|2020-06-16 05:25:00|29441.5|29421.5|29439|29419|29441.5|29421.5|29439|29419|4
1592285400000|2020-06-16 05:30:00|29439.5|29419.5|29444.5|29424.5|29444.5|29424.5|29439.5|29419.5|17
1592285700000|2020-06-16 05:35:00|29444|29424|29444|29424|29444|29424|29444|29424|1
1592286000000|2020-06-16 05:40:00|29445|29425|29446.5|29426.5|29457.3|29435.7|29438.8|29411.3|32
1592286300000|2020-06-16 05:45:00|29445|29425|29446.5|29426.5|29447|29427|29444.5|29424.5|9
1592286600000|2020-06-16 05:50:00|29447|29427|29451.5|29431.5|29452|29432|29447|29427|13
1592286900000|2020-06-16 05:55:00|29448.5|29428.5|29445.5|29425.5|29449.2|29429.2|29445|29425|17
1592287200000|2020-06-16 06:00:00|29445|29425|29471.5|29436.5|29471.5|29445.5|29443.5|29423.5|36
1592287500000|2020-06-16 06:05:00|29472.5|29437.5|29476|29441|29476|29441|29472.5|29437.5|11
1592287800000|2020-06-16 06:10:00|29475|29440|29470.5|29450.5|29478.5|29458.5|29460.5|29439|42
1592288100000|2020-06-16 06:15:00|29470.8|29450.8|29473|29453|29476|29456|29465|29445|35
1592288400000|2020-06-16 06:20:00|29473.5|29453.5|29475|29455|29475.5|29455.5|29468.5|29448.5|17
1592288700000|2020-06-16 06:25:00|29475.5|29455.5|29483.5|29463.5|29487.5|29467.5|29470.5|29450.5|35
1592289000000|2020-06-16 06:30:00|29484|29464|29487|29467|29487.5|29467.5|29479.5|29459.5|16
1592289300000|2020-06-16 06:35:00|29486.5|29466.5|29515.3|29480.3|29534.2|29499.2|29486.5|29462|60
1592289600000|2020-06-16 06:40:00|29515|29480|29501|29481|29515|29485.5|29498|29478|19
1592289900000|2020-06-16 06:45:00|29501.5|29481.5|29503|29483|29503.5|29483.5|29499|29479|17
1592290200000|2020-06-16 06:50:00|29502.5|29482.5|29512.5|29492.5|29512.5|29492.5|29500|29480|35
1592290500000|2020-06-16 06:55:00|29515|29495|29509|29489|29515|29495|29506.5|29486.5|22
1592290800000|2020-06-16 07:00:00|29508.5|29488.5|29511|29491|29511|29491|29493|29473|71
1592291100000|2020-06-16 07:05:00|29512.5|29492.5|29498|29478|29512.5|29492.5|29498|29478|26
1592291400000|2020-06-16 07:10:00|29497.5|29477.5|29491.5|29471.5|29497.5|29477.5|29489.8|29469.8|14
1592291700000|2020-06-16 07:15:00|29493.5|29473.5|29505.8|29485.8|29506|29486|29493.5|29473.5|22
1592292000000|2020-06-16 07:20:00|29506.3|29486.3|29503.5|29483.5|29506.5|29486.5|29499|29479|23
1592292300000|2020-06-16 07:25:00|29503|29483|29511.5|29491.5|29513|29493|29502.5|29482.5|19
1592292600000|2020-06-16 07:30:00|29511|29491|29515|29495|29534.1|29507.8|29510.5|29487.5|28
1592292900000|2020-06-16 07:35:00|29527.5|29492.5|29512.5|29492.5|29527.5|29495|29511.1|29491.1|11
1592293200000|2020-06-16 07:40:00|29515|29495|29512.5|29492.5|29517.5|29497.5|29512.5|29492.5|8
1592293500000|2020-06-16 07:45:00|29515|29495|29517.7|29497.7|29530|29505|29512.5|29492.5|9
1592293800000|2020-06-16 07:50:00|29517.8|29497.8|29515|29495|29517.8|29497.8|29515|29495|3
1592294100000|2020-06-16 07:55:00|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|29517.7|29497.7|1
1592294400000|2020-06-16 08:00:00|29517.8|29497.8|29513.3|29493.3|29527.5|29502.5|29509.4|29489.4|13
1592294700000|2020-06-16 08:05:00|29515.8|29495.8|29520.6|29500.6|29523.7|29500.6|29513.3|29488.3|13
1592295000000|2020-06-16 08:10:00|29523.3|29488.3|29513.3|29493.3|29523.3|29493.3|29510.5|29488.3|7
1592295300000|2020-06-16 08:15:00|29515.8|29495.8|29515.8|29495.8|29515.8|29495.8|29515.8|29495.8|1
1592295900000|2020-06-16 08:25:00|29518.3|29498.3|29513.3|29493.3|29518.3|29498.3|29513.3|29493.3|5
1592296200000|2020-06-16 08:30:00|29510.8|29490.8|29505.8|29470.8|29510.8|29490.8|29505.8|29470.8|10
1592296800000|2020-06-16 08:40:00|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|1
1592297100000|2020-06-16 08:45:00|29507.2|29472.2|29505.8|29470.8|29507.2|29483.3|29498.3|29470.8|14
1592297400000|2020-06-16 08:50:00|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|29508.3|29473.3|1
1592297700000|2020-06-16 08:55:00|29508.7|29473.7|29512.7|29477.7|29512.7|29483.2|29500.5|29472|6
1592298000000|2020-06-16 09:00:00|29503.2|29483.2|29503.2|29483.2|29503.2|29483.2|29503.2|29483.2|1
1592298300000|2020-06-16 09:05:00|29503.9|29483.9|29504.4|29484.4|29504.4|29484.4|29503.9|29483.9|2
1592298600000|2020-06-16 09:10:00|29505.4|29485.4|29511.5|29491.5|29512.5|29492.5|29505.4|29485.4|4
1592298900000|2020-06-16 09:15:00|29512.6|29492.6|29514.4|29494.4|29514.4|29494.4|29512.5|29492.5|4
1592299200000|2020-06-16 09:20:00|29511.2|29491.2|29510|29490|29513.3|29491.2|29507.9|29475.8|12
1592299800000|2020-06-16 09:30:00|29502.5|29467.5|29515|29480|29516|29481|29502.5|29467.5|8
1592300100000|2020-06-16 09:35:00|29513.5|29478.5|29505.3|29485.3|29513.5|29485.5|29505.3|29478.5|3
1592300400000|2020-06-16 09:40:00|29505|29485|29505|29485|29505|29485|29503.9|29483.9|3
1592300700000|2020-06-16 09:45:00|29501.3|29481.3|29510|29475|29510|29481.3|29495|29462.8|17
1592301000000|2020-06-16 09:50:00|29509|29474|29500|29480|29509|29480.3|29497.2|29474|6
1592304000000|2020-06-16 10:40:00|29503|29483|29502.5|29482.5|29503|29483|29502.5|29482.5|2
1592304300000|2020-06-16 10:45:00|29501|29481|29498.9|29478.9|29501|29481|29497.8|29477.8|5
1592304600000|2020-06-16 10:50:00|29500|29480|29500|29480|29501.2|29481.2|29500|29480|3
1592304900000|2020-06-16 10:55:00|29500.1|29480.1|29500|29480|29500.1|29480.1|29500|29480|2
1592305500000|2020-06-16 11:05:00|29499|29479|29497.5|29477.5|29499|29479|29497.5|29477.5|5
1592305800000|2020-06-16 11:10:00|29498.9|29478.9|29515|29480|29515|29490|29497.5|29477.5|11
1592306400000|2020-06-16 11:20:00|29505.3|29485.3|29515|29480|29515|29485.3|29505.3|29480|2
1592308800000|2020-06-16 12:00:00|29505.3|29485.3|29503|29483|29505.3|29485.3|29503|29483|2
1592309400000|2020-06-16 12:10:00|29502.5|29482.5|29497.5|29477.5|29505|29482.5|29495|29467.5|7
1592309700000|2020-06-16 12:15:00|29496.1|29476.1|29492.5|29457.5|29497.5|29477.5|29491.1|29457.5|13
1592310000000|2020-06-16 12:20:00|29495|29460|29485|29465|29497.5|29465|29485|29460|3
1592310300000|2020-06-16 12:25:00|29492.5|29457.5|29495.5|29457|29495.5|29460.5|29492.5|29457|5
1592310600000|2020-06-16 12:30:00|29492.5|29457.5|29492|29457|29496.5|29465|29477.8|29445.7|14
1592310900000|2020-06-16 12:35:00|29494.5|29459.5|29480|29460|29494.5|29460|29480|29452.5|5
1592311500000|2020-06-16 12:45:00|29482.5|29462.5|29492.5|29457.5|29492.5|29464|29480|29457.5|16
1592311800000|2020-06-16 12:50:00|29480|29460|29490|29455|29490|29465|29480|29455|6
1592312100000|2020-06-16 12:55:00|29487.5|29452.5|29491|29456|29491|29457.5|29475|29450|10
1592312400000|2020-06-16 13:00:00|29487.5|29452.5|29502.5|29467.5|29502.5|29467.5|29481|29452.5|13
1592313000000|2020-06-16 13:10:00|29503|29468|29510|29475|29512.5|29477.5|29503|29468|16
1592313300000|2020-06-16 13:15:00|29511.5|29476.5|29507.5|29487.5|29514.8|29491.5|29506.2|29476.5|11
1592313600000|2020-06-16 13:20:00|29511|29476|29507.5|29487.5|29511|29487.5|29502.6|29476|7
1592313900000|2020-06-16 13:25:00|29506.2|29486.2|29511.3|29491.3|29511.5|29491.5|29506.2|29486.2|4
1592314200000|2020-06-16 13:30:00|29512.5|29492.5|29512.5|29492.5|29514.5|29494.5|29511.3|29491.3|7
1592314500000|2020-06-16 13:35:00|29514.5|29494.5|29512.5|29492.5|29515|29495|29511.2|29491.2|6
1592314800000|2020-06-16 13:40:00|29510|29490|29509.5|29489.5|29513.5|29490|29507.4|29477.8|10
1592315100000|2020-06-16 13:45:00|29512.5|29492.5|29524.5|29504.5|29524.5|29504.5|29511.6|29491.6|15
1592315400000|2020-06-16 13:50:00|29524|29504|29526|29506|29527.5|29507.5|29522|29502|16
1592315700000|2020-06-16 13:55:00|29529.5|29509.5|29535.4|29515.4|29543.4|29517.2|29524.5|29504.5|17
1592316000000|2020-06-16 14:00:00|29537.2|29517.2|29535.5|29515.5|29537.2|29517.2|29535.4|29515.4|9
1592316300000|2020-06-16 14:05:00|29537|29517|29535.3|29500.3|29552|29525|29530.7|29500.3|21
1592316600000|2020-06-16 14:10:00|29535.8|29500.8|29535.8|29500.8|29535.8|29500.8|29535.8|29500.8|1
1592316900000|2020-06-16 14:15:00|29536|29501|29532.3|29512.3|29537.1|29512.3|29532.3|29500.8|4
1592317200000|2020-06-16 14:20:00|29531.8|29511.8|29532.5|29512.5|29533.8|29513.8|29530|29510|8
1592317500000|2020-06-16 14:25:00|29521.9|29501.9|29530.2|29495.2|29530.8|29501.9|29521.9|29493|9
1592317800000|2020-06-16 14:30:00|29525|29505|29528.8|29508.8|29532.4|29512.4|29525|29505|8
1592318100000|2020-06-16 14:35:00|29527.5|29507.5|29540.8|29505.8|29541|29515|29527.5|29505.8|12
1592318400000|2020-06-16 14:40:00|29540.3|29505.3|29542.8|29522.8|29542.8|29522.8|29535.5|29502.5|12
1592318700000|2020-06-16 14:45:00|29543.8|29523.8|29540.3|29505.3|29543.9|29523.9|29537.8|29505.3|9
1592319000000|2020-06-16 14:50:00|29540.8|29505.8|29552.5|29532.5|29557.2|29537.2|29534.8|29505|13
1592319300000|2020-06-16 14:55:00|29552|29532|29557.2|29537.2|29557.2|29537.2|29550|29520|9
1592319600000|2020-06-16 15:00:00|29559.8|29539.8|29571.2|29536.2|29580.9|29545.9|29559.8|29534.1|16
1592319900000|2020-06-16 15:05:00|29570.7|29535.7|29561.2|29526.2|29570.7|29542.7|29554.3|29523|22
1592320200000|2020-06-16 15:10:00|29560.7|29525.7|29560.7|29525.7|29560.7|29525.7|29560.7|29525.7|1
1592320500000|2020-06-16 15:15:00|29558.4|29523.4|29555.7|29520.7|29558.4|29523.4|29555.7|29520.7|4
1592320800000|2020-06-16 15:20:00|29554.2|29519.2|29545.8|29510.8|29554.2|29525.5|29532.6|29510.8|18
1592321100000|2020-06-16 15:25:00|29545.5|29510.5|29537.5|29517.5|29545.5|29520.5|29537.5|29510|6
1592321400000|2020-06-16 15:30:00|29537.3|29517.3|29535.5|29500.5|29537.3|29517.3|29535.5|29500.5|7
1592321700000|2020-06-16 15:35:00|29527|29492|29535|29515|29541.5|29515|29526|29492|11
1592322000000|2020-06-16 15:40:00|29535.5|29515.5|29533.9|29513.9|29535.5|29515.5|29532.5|29512.5|10
1592322300000|2020-06-16 15:45:00|29533.8|29513.8|29535.1|29515.1|29537|29517|29532.8|29512.8|8
1592322600000|2020-06-16 15:50:00|29536.3|29501.3|29536.5|29501.5|29536.5|29501.5|29535.8|29500.8|5
1592322900000|2020-06-16 15:55:00|29537.5|29502.5|29536.5|29501.5|29537.5|29502.5|29536.5|29501.5|3
1592323500000|2020-06-16 16:05:00|29536.9|29501.9|29538.2|29503.2|29538.2|29503.2|29536.9|29501.9|2
1592324700000|2020-06-16 16:25:00|29541.2|29506.2|29543.9|29508.9|29543.9|29508.9|29541.2|29506.2|2
1592325000000|2020-06-16 16:30:00|29544|29509|29537.9|29502.9|29544|29515.5|29533.4|29502.9|6
1592325300000|2020-06-16 16:35:00|29536.9|29501.9|29535|29500|29537.7|29502.7|29535|29500|9
1592325600000|2020-06-16 16:40:00|29534.7|29499.7|29530|29495|29535|29500|29517.3|29482.3|12
1592325900000|2020-06-16 16:45:00|29530.5|29495.5|29530|29495|29530.5|29495.5|29530|29495|2
1592326500000|2020-06-16 16:55:00|29530.5|29495.5|29531.8|29496.8|29533|29498|29530.5|29495.5|4
1592326800000|2020-06-16 17:00:00|29533.8|29498.8|29534.3|29499.3|29534.3|29499.3|29533.8|29498.8|2
1592327100000|2020-06-16 17:05:00|29537.3|29502.3|29537.8|29502.8|29537.8|29502.8|29537.3|29502.3|3
1592327400000|2020-06-16 17:10:00|29537.5|29502.5|29540.3|29505.3|29540.3|29505.3|29537.5|29502.5|3
1592327700000|2020-06-16 17:15:00|29547.5|29512.5|29548.8|29513.8|29548.8|29513.8|29547.5|29512.5|3
1592328000000|2020-06-16 17:20:00|29549.3|29514.3|29542.5|29507.5|29553.5|29518.5|29542.5|29507.5|4
1592328300000|2020-06-16 17:25:00|29536.3|29516.3|29535.5|29515.5|29537.5|29517.5|29535|29515|8
1592328600000|2020-06-16 17:30:00|29538|29503|29538|29503|29538|29503|29538|29503|1
1592328900000|2020-06-16 17:35:00|29538.3|29503.3|29537.5|29502.5|29542.5|29507.5|29537.5|29502.5|7
1592329500000|2020-06-16 17:45:00|29538|29503|29538|29503|29538|29503|29538|29503|1
1592329800000|2020-06-16 17:50:00|29538.5|29503.5|29549.8|29514.8|29549.8|29514.8|29536.3|29501.3|13
1592330100000|2020-06-16 17:55:00|29552.5|29517.5|29558|29523|29558|29523|29552.5|29517.5|6
1592330400000|2020-06-16 18:00:00|29557.5|29522.5|29548|29513|29557.5|29522.5|29548|29513|16
1592330700000|2020-06-16 18:05:00|29547|29512|29547|29512|29547|29512|29547|29512|1
1592331000000|2020-06-16 18:10:00|29545.5|29510.5|29546.5|29511.5|29546.5|29511.5|29545.5|29510.5|3
1592331600000|2020-06-16 18:20:00|29547|29512|29544.3|29509.3|29547|29512|29543.3|29508.3|4
1592334000000|2020-06-16 19:00:00|29544.4|29509.4|29544.3|29509.3|29545.5|29510.5|29544.3|29509.3|5
1592334300000|2020-06-16 19:05:00|29545.8|29510.8|29546.3|29511.3|29546.3|29511.3|29545|29510|3
1592334900000|2020-06-16 19:15:00|29547.2|29512.2|29547.7|29512.7|29547.7|29512.7|29547.2|29512.2|2
1592335500000|2020-06-16 19:25:00|29546.8|29511.8|29546.8|29511.8|29548|29513|29546.8|29511.8|3
1592337000000|2020-06-16 19:50:00|29548|29513|29548|29513|29548|29513|29548|29513|1
1592361000000|2020-06-17 02:30:00|29541|29521|29541|29521|29545.5|29525.5|29539|29519|28
1592361300000|2020-06-17 02:35:00|29540.5|29520.5|29540|29520|29545.5|29525.5|29538.5|29518.5|56
1592361600000|2020-06-17 02:40:00|29539.5|29519.5|29544.5|29524.5|29546.5|29526.5|29536|29516|47
1592361900000|2020-06-17 02:45:00|29545|29525|29552.5|29532.5|29553|29533|29542.5|29522.5|26
1592362200000|2020-06-17 02:50:00|29552|29532|29540.5|29520.5|29552|29532|29539.8|29519.8|37
1592362500000|2020-06-17 02:55:00|29540|29520|29543.5|29523.5|29543.5|29523.5|29538.5|29518.5|17
1592362800000|2020-06-17 03:00:00|29542.5|29522.5|29540.5|29520.5|29546|29526|29540.5|29520.5|39
1592363100000|2020-06-17 03:05:00|29538.5|29518.5|29543.5|29523.5|29543.5|29523.5|29538.5|29518.5|11
1592363400000|2020-06-17 03:10:00|29543|29523|29546.5|29526.5|29548|29528|29543|29523|12
1592363700000|2020-06-17 03:15:00|29546|29526|29546|29526|29547.5|29527.5|29544.5|29524.5|16
1592364000000|2020-06-17 03:20:00|29545.5|29525.5|29541.5|29521.5|29545.5|29525.5|29540.5|29520.5|14
1592364300000|2020-06-17 03:25:00|29539.5|29519.5|29542.8|29522.8|29545.7|29525.7|29539.5|29519.5|21
1592364600000|2020-06-17 03:30:00|29543.3|29523.3|29536.5|29516.5|29543.3|29523.3|29536.5|29516.5|9
1592364900000|2020-06-17 03:35:00|29534.5|29514.5|29532.2|29512.2|29534.5|29514.5|29526|29506|20
1592365200000|2020-06-17 03:40:00|29531.7|29511.7|29525.5|29505.5|29535.4|29515.4|29525.5|29505.5|12
1592365500000|2020-06-17 03:45:00|29526|29506|29528.3|29508.3|29528.3|29508.3|29526|29506|6
1592365800000|2020-06-17 03:50:00|29527.8|29507.8|29528.3|29508.3|29528.8|29508.8|29527.8|29507.8|4
1592366100000|2020-06-17 03:55:00|29528.8|29508.8|29529.3|29509.3|29529.3|29509.3|29528.8|29508.8|2
1592366400000|2020-06-17 04:00:00|29527.8|29507.8|29526.1|29506.1|29527.8|29507.8|29525.5|29505.5|12
1592366700000|2020-06-17 04:05:00|29525.6|29505.6|29527.2|29507.2|29527.2|29507.2|29525.6|29505.6|2
1592367600000|2020-06-17 04:20:00|29538.3|29518.3|29530.5|29510.5|29543.3|29518.3|29530.5|29507.5|6
1592367900000|2020-06-17 04:25:00|29530.3|29510.3|29527.2|29507.2|29530.3|29510.3|29524.8|29504.8|6
1592368800000|2020-06-17 04:40:00|29528.8|29508.8|29528.8|29508.8|29528.8|29508.8|29528.8|29508.8|1
1592369100000|2020-06-17 04:45:00|29532.2|29512.2|29533.7|29513.7|29536|29516|29530|29510|11
1592369400000|2020-06-17 04:50:00|29530.3|29510.3|29527.5|29507.5|29530.3|29510.3|29527.5|29507.5|3
1592369700000|2020-06-17 04:55:00|29527|29507|29525.5|29505.5|29527|29507|29525.5|29505.5|2
1592370000000|2020-06-17 05:00:00|29527|29507|29525|29505|29527|29507|29525|29505|3
1592370300000|2020-06-17 05:05:00|29524.8|29504.8|29526.5|29506.5|29529.8|29509.8|29524.8|29504.8|9
1592370600000|2020-06-17 05:10:00|29527|29507|29529.8|29509.8|29530|29510|29527|29507|4
1592370900000|2020-06-17 05:15:00|29530|29510|29527.8|29507.8|29530|29510|29527.8|29507.8|3
1592371200000|2020-06-17 05:20:00|29526.1|29506.1|29524.3|29504.3|29527.5|29507.5|29524.3|29504.3|12
1592371500000|2020-06-17 05:25:00|29522.2|29502.2|29522|29502|29522.8|29502.8|29521.5|29501.5|4
1592371800000|2020-06-17 05:30:00|29523.3|29503.3|29522|29502|29523.8|29503.8|29522|29502|3
1592372100000|2020-06-17 05:35:00|29522.5|29502.5|29525.5|29505.5|29525.5|29505.5|29522.5|29502.5|5
1592372400000|2020-06-17 05:40:00|29527.2|29507.2|29527.2|29507.2|29527.2|29507.2|29526.7|29506.7|3
1592372700000|2020-06-17 05:45:00|29528.5|29508.5|29527.5|29507.5|29528.5|29508.5|29525.6|29505.6|4
1592373300000|2020-06-17 05:55:00|29525.6|29505.6|29516|29496|29527.5|29507.5|29516|29496|7
1592373600000|2020-06-17 06:00:00|29516.5|29496.5|29519.5|29499.5|29527.2|29507.2|29516.5|29496.5|21
1592373900000|2020-06-17 06:05:00|29518.5|29498.5|29512.3|29477.3|29518.5|29498.5|29502.2|29475.3|26
1592374200000|2020-06-17 06:10:00|29511.8|29476.8|29506|29486|29511.8|29488.7|29503.9|29476.8|16
1592374500000|2020-06-17 06:15:00|29503.3|29483.3|29505.8|29485.8|29505.9|29485.9|29501|29481|28
1592374800000|2020-06-17 06:20:00|29505|29485|29502.7|29482.7|29507.2|29487.2|29500.3|29480.3|23
1592375100000|2020-06-17 06:25:00|29501.7|29481.7|29504.3|29484.3|29504.8|29484.8|29498|29478|13
1592375400000|2020-06-17 06:30:00|29503.9|29483.9|29505|29485|29517.5|29493.3|29497.5|29477.5|28
1592375700000|2020-06-17 06:35:00|29505.5|29485.5|29511.1|29491.1|29518.3|29498.3|29504.5|29484.5|56
1592376000000|2020-06-17 06:40:00|29512.3|29492.3|29515.5|29495.5|29517.5|29497.5|29510.3|29490.3|17
1592376300000|2020-06-17 06:45:00|29517|29497|29516|29496|29523.5|29503.5|29511|29491|65
1592376600000|2020-06-17 06:50:00|29515.5|29495.5|29516.5|29496.5|29518|29498|29513|29493|24
1592376900000|2020-06-17 06:55:00|29516|29496|29515.5|29495.5|29516.5|29496.5|29515.5|29495.5|6
1592377200000|2020-06-17 07:00:00|29518|29498|29510|29490|29518|29498|29504.5|29484.5|28
1592377500000|2020-06-17 07:05:00|29510.5|29490.5|29512.5|29492.5|29517.8|29493|29507.5|29480|16
1592377800000|2020-06-17 07:10:00|29517|29497|29513|29493|29517.5|29497.5|29509|29489|21
1592378100000|2020-06-17 07:15:00|29513.5|29493.5|29511.5|29491.5|29517.5|29497.5|29511.5|29491.5|18
1592378400000|2020-06-17 07:20:00|29512.5|29492.5|29511.5|29491.5|29514|29494|29511.5|29491.5|12
1592378700000|2020-06-17 07:25:00|29512|29492|29503.5|29483.5|29512.5|29492.5|29500.5|29480.5|18
1592379000000|2020-06-17 07:30:00|29504.5|29484.5|29506.3|29471.3|29506.3|29486.3|29502.5|29471.3|20
1592379300000|2020-06-17 07:35:00|29504.3|29469.3|29492.7|29457.7|29504.3|29470|29485.3|29457.7|8
1592379600000|2020-06-17 07:40:00|29492.5|29457.5|29492.5|29457.5|29492.5|29467.6|29483.3|29450.3|14
1592379900000|2020-06-17 07:45:00|29486.8|29466.8|29495.3|29460.3|29498.8|29466.8|29486.8|29460.3|4
1592380200000|2020-06-17 07:50:00|29492.8|29472.8|29493.2|29473.2|29496.8|29476.8|29492.5|29472.5|11
1592380500000|2020-06-17 07:55:00|29492.7|29472.7|29495|29475|29497.5|29477.5|29490|29470|21
1592380800000|2020-06-17 08:00:00|29495.5|29475.5|29489|29469|29498.8|29477.5|29488.7|29460|16
1592381100000|2020-06-17 08:05:00|29500|29465|29501.2|29466.2|29502.2|29467.2|29497.2|29462.2|11
1592381400000|2020-06-17 08:10:00|29499.7|29464.7|29502.2|29467.2|29502.2|29469|29489|29464.7|5
1592381700000|2020-06-17 08:15:00|29499.7|29464.7|29485|29465|29499.7|29469|29485|29464.7|5
1592382000000|2020-06-17 08:20:00|29484|29464|29487.2|29467.2|29487.2|29467.2|29484|29464|4
1592382300000|2020-06-17 08:25:00|29487.8|29467.8|29484.2|29464.2|29500.3|29467.8|29482.8|29462.8|11
1592382600000|2020-06-17 08:30:00|29482.8|29462.8|29482.8|29462.8|29485.1|29465.1|29480.8|29460.8|8
1592382900000|2020-06-17 08:35:00|29484.5|29464.5|29487.8|29467.8|29487.8|29467.8|29484.1|29464.1|17
1592383200000|2020-06-17 08:40:00|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|1
1592384100000|2020-06-17 08:55:00|29487.8|29467.8|29490.1|29470.1|29490.1|29470.1|29487.8|29467.8|10
1592384400000|2020-06-17 09:00:00|29491.3|29471.3|29490.1|29470.1|29491.3|29471.3|29490.1|29470.1|2
1592385000000|2020-06-17 09:10:00|29492.3|29472.3|29500.3|29465.3|29500.3|29477.8|29490.1|29463.3|18
1592385300000|2020-06-17 09:15:00|29508.5|29473.5|29502|29482|29512.2|29482|29502|29468.5|6
1592385600000|2020-06-17 09:20:00|29502.1|29482.1|29502.6|29482.6|29502.6|29482.6|29502.1|29482.1|2
1592385900000|2020-06-17 09:25:00|29502.3|29482.3|29502.8|29467.8|29502.8|29482.3|29501.1|29466.1|7
1592386500000|2020-06-17 09:35:00|29505.8|29470.8|29506.8|29471.8|29507|29487|29504.4|29470.8|7
1592387100000|2020-06-17 09:45:00|29500.5|29465.5|29499.5|29464.5|29502.5|29467.5|29499.5|29464.5|4
1592387400000|2020-06-17 09:50:00|29502.5|29467.5|29507.8|29472.8|29507.8|29472.8|29502.5|29467.5|4
1592387700000|2020-06-17 09:55:00|29507.5|29472.5|29507|29487|29507.7|29487.7|29505.9|29472.5|6
1592388000000|2020-06-17 10:00:00|29507.5|29487.5|29515|29480|29515|29492.4|29506|29477.5|22
1592388300000|2020-06-17 10:05:00|29512.2|29492.2|29511.7|29491.7|29512.2|29492.2|29511.7|29491.7|2
1592388600000|2020-06-17 10:10:00|29507.5|29487.5|29512.5|29477.5|29515|29487.5|29507.5|29477.5|3
1592389500000|2020-06-17 10:25:00|29515|29480|29512.8|29477.8|29515|29480|29512.5|29477.5|4
1592389800000|2020-06-17 10:30:00|29512.5|29477.5|29520|29485|29520|29498|29509.3|29477.5|17
1592390100000|2020-06-17 10:35:00|29516.5|29481.5|29515|29480|29516.5|29481.5|29515|29480|3
1592390400000|2020-06-17 10:40:00|29512.8|29477.8|29512.5|29477.5|29512.8|29477.8|29512.5|29477.5|2
1592390700000|2020-06-17 10:45:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592391000000|2020-06-17 10:50:00|29513.5|29478.5|29515.6|29480.6|29518.4|29498.4|29513.5|29478.5|10
1592391600000|2020-06-17 11:00:00|29507.9|29487.9|29510.9|29475.9|29513.9|29487.9|29505.9|29475.6|17
1592391900000|2020-06-17 11:05:00|29509.9|29474.9|29511.4|29476.4|29511.9|29476.9|29509.9|29474.9|4
1592392200000|2020-06-17 11:10:00|29510.5|29475.5|29512.5|29477.5|29515|29492.1|29509.8|29474.8|12
1592392500000|2020-06-17 11:15:00|29502.5|29482.5|29503|29468|29514|29483.9|29502.5|29467.7|10
1592392800000|2020-06-17 11:20:00|29502.5|29467.5|29497.5|29477.5|29505.7|29478.9|29497.5|29467.5|8
1592393100000|2020-06-17 11:25:00|29497|29477|29495|29475|29497|29477|29495|29475|2
1592395200000|2020-06-17 12:00:00|29494|29474|29492.5|29472.5|29497|29477|29491.3|29471.3|11
1592395500000|2020-06-17 12:05:00|29491.5|29471.5|29492.5|29472.5|29492.5|29472.5|29491|29471|7
1592395800000|2020-06-17 12:10:00|29493|29473|29493|29473|29493|29473|29493|29473|1
1592396400000|2020-06-17 12:20:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1592397000000|2020-06-17 12:30:00|29497|29477|29495|29475|29497|29477|29495|29475|2
1592397600000|2020-06-17 12:40:00|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|29495.3|29475.3|1
1592398800000|2020-06-17 13:00:00|29507.5|29472.5|29510.5|29475.5|29510.5|29475.5|29507.5|29472.5|4
1592399400000|2020-06-17 13:10:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592399700000|2020-06-17 13:15:00|29509.7|29474.7|29505.5|29470.5|29509.7|29474.7|29505.5|29470.5|2
1592400000000|2020-06-17 13:20:00|29510.4|29475.4|29505|29470|29510.4|29475.4|29505|29470|9
1592400300000|2020-06-17 13:25:00|29504|29469|29492.9|29472.9|29505|29472.9|29492.9|29467.5|5
1592400600000|2020-06-17 13:30:00|29493.3|29473.3|29495|29475|29497|29477|29493.3|29473.3|4
1592400900000|2020-06-17 13:35:00|29491.5|29471.5|29492.9|29472.9|29492.9|29472.9|29487.7|29467.7|12
1592401200000|2020-06-17 13:40:00|29494.8|29474.8|29493|29473|29497.9|29477.9|29493|29473|3
1592401500000|2020-06-17 13:45:00|29493.4|29473.4|29505.5|29470.5|29506|29481.9|29493.4|29470.5|15
1592401800000|2020-06-17 13:50:00|29505|29470|29492.1|29472.1|29505|29472.1|29492.1|29468.5|4
1592402100000|2020-06-17 13:55:00|29493.6|29473.6|29512.5|29477.5|29516|29481.5|29493.6|29473.6|12
1592402400000|2020-06-17 14:00:00|29515.5|29480.5|29515|29480|29521.5|29486.5|29512.5|29477.5|19
1592402700000|2020-06-17 14:05:00|29510.1|29490.1|29510|29490|29510.1|29490.1|29510|29490|2
1592403000000|2020-06-17 14:10:00|29510.6|29490.6|29521.5|29486.5|29521.5|29494|29510.6|29485|9
1592403300000|2020-06-17 14:15:00|29515|29495|29515|29495|29531|29505.1|29515|29495|17
1592403600000|2020-06-17 14:20:00|29515.5|29495.5|29526.9|29506.9|29527.9|29507.9|29515.5|29495.5|20
1592403900000|2020-06-17 14:25:00|29528|29508|29525|29505|29528|29508|29525|29505|4
1592404200000|2020-06-17 14:30:00|29527|29507|29523.4|29503.4|29527|29507|29521.9|29501.9|11
1592404500000|2020-06-17 14:35:00|29522.4|29502.4|29523|29503|29523.9|29503.9|29518.9|29498.9|17
1592405100000|2020-06-17 14:45:00|29522|29502|29520.8|29500.8|29522|29502|29520.4|29500.4|16
1592405400000|2020-06-17 14:50:00|29521.5|29501.5|29519|29499|29526.5|29506.5|29517|29497|17
1592405700000|2020-06-17 14:55:00|29517.5|29497.5|29518.1|29498.1|29518.8|29498.8|29515.3|29495.3|16
1592406000000|2020-06-17 15:00:00|29518.6|29498.6|29527|29507|29527.5|29507.5|29518.6|29498.6|5
1592406600000|2020-06-17 15:10:00|29526.5|29506.5|29526|29506|29526.5|29506.5|29524.8|29504.8|14
1592406900000|2020-06-17 15:15:00|29527|29507|29532|29512|29533|29513|29527|29507|5
1592407200000|2020-06-17 15:20:00|29531.5|29511.5|29535.5|29515.5|29537.5|29517.5|29531.5|29511.5|7
1592407500000|2020-06-17 15:25:00|29537.5|29517.5|29538.3|29518.3|29538.3|29518.3|29536.5|29516.5|8
1592407800000|2020-06-17 15:30:00|29537.8|29517.8|29539.3|29519.3|29539.3|29519.3|29537.8|29517.8|2
1592408100000|2020-06-17 15:35:00|29538.8|29518.8|29543.5|29508.5|29544.8|29518.8|29536.6|29508.5|11
1592408400000|2020-06-17 15:40:00|29543|29508|29542.5|29507.5|29543.5|29508.5|29542.5|29507.5|4
1592409000000|2020-06-17 15:50:00|29543.5|29508.5|29536.9|29516.9|29550.3|29518.9|29535|29508.5|25
1592409300000|2020-06-17 15:55:00|29537.4|29517.4|29544.4|29509.4|29544.4|29517.4|29537.4|29509.4|2
1592409600000|2020-06-17 16:00:00|29544.9|29509.9|29527.6|29507.6|29544.9|29509.9|29525.3|29505|6
1592409900000|2020-06-17 16:05:00|29528.4|29508.4|29543|29508|29544.7|29517.6|29528.4|29508|7
1592410200000|2020-06-17 16:10:00|29542.5|29507.5|29541.5|29506.5|29542.5|29507.5|29541.5|29506.5|3
1592410800000|2020-06-17 16:20:00|29543|29508|29542.1|29507.1|29544.3|29509.3|29542|29507|11
1592411100000|2020-06-17 16:25:00|29543.1|29508.1|29527.7|29507.7|29543.1|29508.1|29527.7|29500.5|8
1592411400000|2020-06-17 16:30:00|29527.8|29507.8|29540.5|29505.5|29541.8|29509.3|29527.5|29505.5|9
1592411700000|2020-06-17 16:35:00|29542|29507|29542|29507|29542|29507|29542|29507|1
1592412000000|2020-06-17 16:40:00|29540.5|29505.5|29541.8|29506.8|29541.8|29506.8|29540.5|29505.5|2
1592412300000|2020-06-17 16:45:00|29538.5|29503.5|29537.5|29502.5|29538.5|29503.5|29537.5|29502.5|2
1592412600000|2020-06-17 16:50:00|29530|29510|29530|29510|29530|29510|29530|29510|1
1592413500000|2020-06-17 17:05:00|29521.5|29501.5|29522.2|29502.2|29522.2|29502.2|29520.5|29500.5|3
1592413800000|2020-06-17 17:10:00|29523.7|29503.7|29522.5|29502.5|29523.7|29503.7|29522.5|29502.5|2
1592414100000|2020-06-17 17:15:00|29517.6|29497.6|29517.5|29497.5|29517.6|29497.6|29515.9|29495.9|7
1592414700000|2020-06-17 17:25:00|29512.6|29492.6|29527|29492|29527|29496.3|29512.6|29490.8|5
1592415300000|2020-06-17 17:35:00|29527.5|29492.5|29525.8|29490.8|29527.5|29492.5|29525.8|29490.8|2
1592415600000|2020-06-17 17:40:00|29530|29495|29517.5|29497.5|29530.5|29500.5|29517.5|29495|11
1592417700000|2020-06-17 18:15:00|29518.8|29498.8|29517.5|29497.5|29520|29500|29517.5|29497.5|4
1592418000000|2020-06-17 18:20:00|29516.3|29496.3|29515|29495|29516.3|29496.3|29515|29495|3
1592419800000|2020-06-17 18:50:00|29515.5|29495.5|29515|29495|29515.5|29495.5|29515|29495|2
1592420100000|2020-06-17 18:55:00|29516.5|29496.5|29518.7|29498.7|29518.7|29498.7|29516.5|29496.5|3
1592420400000|2020-06-17 19:00:00|29518.4|29498.4|29520|29500|29520|29500|29518.4|29498.4|2
1592421900000|2020-06-17 19:25:00|29521|29501|29520|29500|29521.8|29501.8|29520|29500|3
1592423700000|2020-06-17 19:55:00|29518.8|29498.8|29516.5|29496.5|29518.8|29498.8|29516.5|29496.5|4
1592424000000|2020-06-17 20:00:00|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|29517.1|29497.1|1
1592447400000|2020-06-18 02:30:00|29490.3|29470.3|29483.8|29463.8|29490.3|29470.3|29483.3|29463.3|6
1592447700000|2020-06-18 02:35:00|29484.3|29464.3|29486|29466|29486|29466|29484.3|29464.3|5
1592448000000|2020-06-18 02:40:00|29485|29465|29478|29458|29485|29465|29471|29451|22
1592448300000|2020-06-18 02:45:00|29477.5|29457.5|29479|29459|29480.5|29460.5|29477.2|29457.2|14
1592448600000|2020-06-18 02:50:00|29478|29458|29488|29468|29488.5|29468.5|29478|29458|35
1592448900000|2020-06-18 02:55:00|29487.5|29467.5|29479.5|29459.5|29487.5|29467.5|29476.8|29456.8|34
1592449200000|2020-06-18 03:00:00|29478|29458|29477|29457|29478.2|29458.2|29474.3|29454.3|20
1592449500000|2020-06-18 03:05:00|29476.5|29456.5|29467.8|29447.8|29476.5|29456.5|29465.3|29445.3|30
1592449800000|2020-06-18 03:10:00|29463.3|29443.3|29457|29437|29466.8|29446.8|29451.3|29431.3|24
1592450100000|2020-06-18 03:15:00|29458|29438|29452|29432|29464|29444|29450.5|29430.5|24
1592450400000|2020-06-18 03:20:00|29452.5|29432.5|29455|29435|29455.7|29435.7|29439|29419|30
1592450700000|2020-06-18 03:25:00|29454.5|29434.5|29455.4|29435.4|29465.5|29445.5|29454.5|29434.5|21
1592451000000|2020-06-18 03:30:00|29456.2|29436.2|29457.2|29437.2|29462.2|29442.2|29452.7|29432.7|28
1592451300000|2020-06-18 03:35:00|29452.5|29432.5|29445.4|29425.4|29454.3|29434.3|29438.5|29418.5|23
1592451600000|2020-06-18 03:40:00|29447.5|29427.5|29449.3|29429.3|29454.4|29434.4|29447|29427|14
1592451900000|2020-06-18 03:45:00|29443.5|29423.5|29445.3|29425.3|29447.2|29427.2|29441|29421|15
1592452200000|2020-06-18 03:50:00|29445.8|29425.8|29445.5|29425.5|29456.2|29436.2|29444|29424|31
1592452500000|2020-06-18 03:55:00|29446|29426|29443.4|29423.4|29450.9|29430.9|29437|29417|38
1592452800000|2020-06-18 04:00:00|29444.1|29424.1|29439.7|29404.7|29447.2|29427.2|29428.5|29401.5|43
1592453100000|2020-06-18 04:05:00|29434.7|29414.7|29452.3|29417.3|29456|29430.2|29434.7|29411|18
1592453400000|2020-06-18 04:10:00|29452.2|29417.2|29443|29423|29453|29426.4|29443|29414.7|15
1592453700000|2020-06-18 04:15:00|29452.5|29417.5|29451.5|29416.5|29452.5|29417.5|29451.5|29416.5|7
1592454000000|2020-06-18 04:20:00|29451|29416|29452.5|29417.5|29452.5|29417.5|29450.5|29415.5|7
1592454300000|2020-06-18 04:25:00|29452|29417|29450.5|29415.5|29461.5|29429.5|29445.5|29413.5|39
1592454600000|2020-06-18 04:30:00|29449.7|29414.7|29444.7|29424.7|29451.9|29431.9|29443.5|29414.7|21
1592454900000|2020-06-18 04:35:00|29444.8|29424.8|29441.2|29421.2|29445.3|29425.3|29441.2|29421.2|9
1592455200000|2020-06-18 04:40:00|29440.7|29420.7|29433.3|29413.3|29442.2|29422.2|29433.3|29413.3|6
1592455500000|2020-06-18 04:45:00|29434.3|29414.3|29425|29405|29440.5|29420.5|29425|29405|24
1592455800000|2020-06-18 04:50:00|29424.7|29404.7|29433|29413|29437.5|29417.5|29424.7|29404.7|14
1592456100000|2020-06-18 04:55:00|29434|29414|29433|29413|29434.5|29414.5|29433|29413|6
1592456400000|2020-06-18 05:00:00|29434|29414|29434|29414|29434.5|29414.5|29432|29412|8
1592456700000|2020-06-18 05:05:00|29434.5|29414.5|29445|29425|29445|29425|29434.5|29414.5|14
1592457000000|2020-06-18 05:10:00|29444.5|29424.5|29441.2|29421.2|29446.6|29426.6|29440.9|29420.9|13
1592457300000|2020-06-18 05:15:00|29436.2|29416.2|29445.5|29425.5|29445.5|29425.5|29432.5|29412.5|34
1592457600000|2020-06-18 05:20:00|29446|29426|29450.8|29430.8|29453.2|29433.2|29443.9|29423.9|23
1592457900000|2020-06-18 05:25:00|29451.3|29431.3|29465.3|29445.3|29466.5|29445.5|29451.3|29431.3|19
1592458200000|2020-06-18 05:30:00|29465|29445|29460|29425|29465|29445|29450.5|29422.5|14
1592458500000|2020-06-18 05:35:00|29452|29432|29455.3|29435.3|29458.7|29438.7|29452|29432|12
1592458800000|2020-06-18 05:40:00|29452.8|29432.8|29451.3|29431.3|29452.8|29432.8|29451.3|29431.3|4
1592459100000|2020-06-18 05:45:00|29452.5|29432.5|29453.5|29433.5|29454|29434|29452.5|29432.5|4
1592459400000|2020-06-18 05:50:00|29454|29434|29453.5|29433.5|29454|29434|29453.5|29433.5|2
1592459700000|2020-06-18 05:55:00|29454.5|29434.5|29471.3|29451.3|29471.3|29451.3|29454.5|29430.3|28
1592460000000|2020-06-18 06:00:00|29470.8|29450.8|29475|29455|29479|29459|29467.8|29447.8|31
1592460300000|2020-06-18 06:05:00|29474.5|29454.5|29476.3|29456.3|29476.3|29456.3|29468.8|29448.8|17
1592460600000|2020-06-18 06:10:00|29475.8|29455.8|29480.5|29460.5|29483.5|29463.5|29475.8|29455.8|14
1592460900000|2020-06-18 06:15:00|29480|29460|29477.2|29457.2|29482.2|29462.2|29472.3|29452.3|35
1592461200000|2020-06-18 06:20:00|29475.4|29455.4|29469.5|29449.5|29475.4|29455.4|29467.8|29447.8|19
1592461500000|2020-06-18 06:25:00|29469.3|29449.3|29466|29446|29469.3|29449.3|29466|29446|9
1592461800000|2020-06-18 06:30:00|29465.5|29445.5|29463.5|29443.5|29465.5|29445.5|29461.5|29441.5|12
1592462100000|2020-06-18 06:35:00|29463.3|29443.3|29467.5|29447.5|29472.5|29452.5|29462|29442|27
1592462400000|2020-06-18 06:40:00|29468|29448|29479.3|29459.3|29482.9|29462.9|29468|29448|18
1592462700000|2020-06-18 06:45:00|29478.8|29458.8|29490|29470|29501.5|29477|29477.5|29457.5|25
1592463000000|2020-06-18 06:50:00|29490.5|29470.5|29480.1|29460.1|29490.5|29470.5|29480.1|29460.1|12
1592463300000|2020-06-18 06:55:00|29480.9|29460.9|29478.5|29458.5|29482.5|29462.5|29473.8|29453.8|22
1592463600000|2020-06-18 07:00:00|29478|29458|29477.5|29457.5|29479|29459|29471.5|29451.5|36
1592463900000|2020-06-18 07:05:00|29477|29457|29477.3|29457.3|29481|29461|29476|29456|20
1592464200000|2020-06-18 07:10:00|29477|29457|29476.5|29456.5|29477.5|29457.5|29476.5|29456.5|6
1592464500000|2020-06-18 07:15:00|29476|29456|29472.8|29452.8|29476.5|29456.5|29472.3|29452.3|8
1592464800000|2020-06-18 07:20:00|29473.3|29453.3|29477.5|29457.5|29478.3|29458.3|29473|29453|20
1592465100000|2020-06-18 07:25:00|29478.2|29458.2|29469|29449|29478.5|29458.5|29467.5|29447.5|21
1592465400000|2020-06-18 07:30:00|29469.5|29449.5|29470|29450|29472.2|29452.2|29467.5|29447.5|12
1592465700000|2020-06-18 07:35:00|29472.5|29452.5|29472.5|29452.5|29473.9|29453.9|29470|29450|5
1592466000000|2020-06-18 07:40:00|29467.8|29447.8|29470|29450|29470|29450|29467.8|29447.8|2
1592466300000|2020-06-18 07:45:00|29467.5|29447.5|29470|29450|29472.5|29452.5|29467.5|29447.5|9
1592466600000|2020-06-18 07:50:00|29472.5|29452.5|29472.5|29452.5|29473.9|29453.9|29472.5|29452.5|3
1592466900000|2020-06-18 07:55:00|29471.1|29451.1|29472.5|29452.5|29472.5|29452.5|29471.1|29451.1|2
1592467200000|2020-06-18 08:00:00|29480.5|29445.5|29485|29450|29485|29457.5|29472.5|29445|15
1592467500000|2020-06-18 08:05:00|29485.3|29450.3|29485|29450|29485.3|29450.3|29485|29450|2
1592467800000|2020-06-18 08:10:00|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|29487.5|29452.5|1
1592468100000|2020-06-18 08:15:00|29492.5|29457.5|29490|29455|29492.5|29457.5|29490|29455|2
1592468400000|2020-06-18 08:20:00|29492.5|29457.5|29495|29460|29495.5|29460.5|29492.5|29457.5|8
1592468700000|2020-06-18 08:25:00|29493.5|29458.5|29490.3|29455.3|29495|29465.3|29480|29455|13
1592469000000|2020-06-18 08:30:00|29490|29455|29491|29456|29491.3|29456.3|29490|29455|32
1592469300000|2020-06-18 08:35:00|29481.8|29461.8|29470|29435|29481.8|29461.8|29460.8|29425.8|18
1592469600000|2020-06-18 08:40:00|29469|29434|29470.3|29450.3|29475.7|29450.3|29463.8|29434|15
1592469900000|2020-06-18 08:45:00|29467.5|29447.5|29463.8|29443.8|29467.5|29447.5|29463.8|29443.8|5
1592470200000|2020-06-18 08:50:00|29467.5|29447.5|29488.3|29453.3|29491.3|29456.3|29466.5|29446.5|12
1592470500000|2020-06-18 08:55:00|29485.8|29450.8|29482.5|29447.5|29488.3|29455.3|29468.3|29445|14
1592470800000|2020-06-18 09:00:00|29484.3|29449.3|29484.8|29449.8|29484.8|29449.8|29484.3|29449.3|2
1592471400000|2020-06-18 09:10:00|29480|29445|29480|29445|29480|29445|29480|29445|1
1592472000000|2020-06-18 09:20:00|29479|29444|29480|29445|29480|29445|29479|29444|2
1592472600000|2020-06-18 09:30:00|29478|29443|29477.5|29442.5|29478|29443|29476.8|29441.8|3
1592472900000|2020-06-18 09:35:00|29478.8|29443.8|29480|29445|29480|29445|29477.5|29442.5|4
1592473500000|2020-06-18 09:45:00|29482.5|29447.5|29475.3|29455.3|29482.5|29455.3|29475.3|29447.5|2
1592473800000|2020-06-18 09:50:00|29475|29455|29484|29464|29493.3|29464|29475|29453.3|7
1592474100000|2020-06-18 09:55:00|29495|29460|29490|29470|29497.5|29470.3|29489.8|29460|6
1592474400000|2020-06-18 10:00:00|29492.5|29472.5|29490|29470|29493.9|29473.9|29490|29470|6
1592475000000|2020-06-18 10:10:00|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|1
1592475300000|2020-06-18 10:15:00|29487|29467|29485|29465|29487.5|29467.5|29485|29465|6
1592475600000|2020-06-18 10:20:00|29482.5|29462.5|29482.5|29462.5|29482.5|29462.5|29481|29461|4
1592476200000|2020-06-18 10:30:00|29477.8|29457.8|29482.2|29462.2|29482.2|29462.2|29477.8|29457.8|3
1592476500000|2020-06-18 10:35:00|29481.3|29461.3|29482.2|29462.2|29482.5|29462.5|29477|29457|10
1592476800000|2020-06-18 10:40:00|29481.3|29461.3|29482.5|29462.5|29482.5|29462.5|29481.3|29461.3|4
1592477100000|2020-06-18 10:45:00|29481.3|29461.3|29478.8|29458.8|29481.3|29461.3|29478.8|29458.8|5
1592477400000|2020-06-18 10:50:00|29477.5|29457.5|29477.5|29457.5|29478.9|29458.9|29477.5|29457.5|3
1592478000000|2020-06-18 11:00:00|29472.8|29452.8|29482.5|29447.5|29482.5|29455|29472.8|29441.3|6
1592478300000|2020-06-18 11:05:00|29477.5|29457.5|29477.3|29442.3|29477.5|29457.5|29476.3|29441.3|4
1592478600000|2020-06-18 11:10:00|29477.5|29442.5|29482.3|29447.3|29482.8|29462.8|29477.5|29442.5|6
1592478900000|2020-06-18 11:15:00|29481.8|29446.8|29481.8|29446.8|29481.8|29446.8|29481.8|29446.8|1
1592479200000|2020-06-18 11:20:00|29481.7|29461.7|29481.8|29446.8|29483.3|29461.7|29480.7|29445.8|7
1592479500000|2020-06-18 11:25:00|29482.3|29447.3|29483.3|29448.3|29483.3|29448.3|29482.3|29447.3|3
1592480100000|2020-06-18 11:35:00|29484.3|29449.3|29485.5|29450.5|29489|29466.8|29484.3|29449.3|7
1592480700000|2020-06-18 11:45:00|29496.8|29461.8|29496.3|29461.3|29496.8|29461.8|29496.3|29461.3|2
1592481000000|2020-06-18 11:50:00|29495.8|29460.8|29495.5|29460.5|29495.8|29460.8|29495.5|29460.5|2
1592481300000|2020-06-18 11:55:00|29498|29463|29501|29466|29501|29466|29497|29462|5
1592481600000|2020-06-18 12:00:00|29505.5|29470.5|29519.1|29484.1|29519.1|29491.6|29505.5|29467|22
1592481900000|2020-06-18 12:05:00|29517.7|29482.7|29506.4|29486.4|29520.2|29496.3|29499.5|29476.8|21
1592482500000|2020-06-18 12:15:00|29505.9|29485.9|29510.5|29475.5|29510.5|29486.8|29495|29470|20
1592482800000|2020-06-18 12:20:00|29510|29475|29510|29475|29510|29475|29510|29475|1
1592483100000|2020-06-18 12:25:00|29508|29473|29510|29475|29510|29475|29507.5|29472.5|4
1592483700000|2020-06-18 12:35:00|29508.5|29473.5|29507.5|29472.5|29508.5|29473.5|29507.5|29472.5|2
1592484000000|2020-06-18 12:40:00|29507.8|29472.8|29497.5|29477.5|29507.8|29478|29497.5|29472.8|3
1592484300000|2020-06-18 12:45:00|29498.9|29478.9|29492.8|29472.8|29498.9|29478.9|29492.8|29472.8|3
1592484600000|2020-06-18 12:50:00|29494.6|29474.6|29495|29475|29495|29475|29492.5|29472.5|6
1592485200000|2020-06-18 13:00:00|29496.8|29476.8|29495.5|29475.5|29497.5|29477.5|29493.5|29473.5|5
1592485500000|2020-06-18 13:05:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1592485800000|2020-06-18 13:10:00|29495.5|29475.5|29497.5|29477.5|29498|29478|29495.5|29475.5|4
1592486400000|2020-06-18 13:20:00|29498.8|29478.8|29497.5|29477.5|29498.8|29478.8|29497.5|29477.5|2
1592486700000|2020-06-18 13:25:00|29499.3|29479.3|29492.6|29472.6|29499.3|29479.3|29491.3|29471.3|15
1592487000000|2020-06-18 13:30:00|29488.8|29468.8|29490|29470|29492.6|29472.6|29484.5|29464.5|9
1592487300000|2020-06-18 13:35:00|29489.5|29469.5|29485|29465|29489.5|29469.5|29484.5|29464.5|4
1592488200000|2020-06-18 13:50:00|29485.5|29465.5|29487.5|29467.5|29487.5|29467.5|29485.5|29465.5|2
1592488500000|2020-06-18 13:55:00|29490.3|29470.3|29487.5|29467.5|29490.5|29470.5|29487.5|29467.5|3
1592488800000|2020-06-18 14:00:00|29485.5|29465.5|29487.5|29467.5|29492.3|29472.3|29482.5|29462.5|14
1592489100000|2020-06-18 14:05:00|29487.8|29467.8|29494.8|29474.8|29494.8|29474.8|29487.8|29467.8|9
1592489400000|2020-06-18 14:10:00|29494.3|29474.3|29493.8|29473.8|29494.8|29474.8|29492.5|29472.5|11
1592489700000|2020-06-18 14:15:00|29492.5|29472.5|29491.8|29471.8|29492.8|29472.8|29491.8|29471.8|5
1592490000000|2020-06-18 14:20:00|29491.3|29471.3|29499|29479|29499|29479|29491.3|29471.3|11
1592490300000|2020-06-18 14:25:00|29499.5|29479.5|29500|29480|29502.5|29482.5|29499.5|29479.5|4
1592490600000|2020-06-18 14:30:00|29497.5|29477.5|29499|29479|29499|29479|29496.5|29476.5|15
1592490900000|2020-06-18 14:35:00|29497.5|29477.5|29496.8|29476.8|29499.5|29479.5|29496.8|29476.8|17
1592491200000|2020-06-18 14:40:00|29497.4|29477.4|29492.5|29472.5|29497.4|29477.4|29492.5|29472.5|10
1592491500000|2020-06-18 14:45:00|29493|29473|29493.8|29473.8|29495|29475|29492.5|29472.5|16
1592491800000|2020-06-18 14:50:00|29492.5|29472.5|29495|29475|29495|29475|29492.5|29472.5|2
1592492100000|2020-06-18 14:55:00|29497.5|29477.5|29492.3|29472.3|29498.5|29478.4|29488.5|29460|12
1592492400000|2020-06-18 15:00:00|29492|29472|29491.5|29471.5|29492.9|29472.9|29491.3|29471.3|8
1592492700000|2020-06-18 15:05:00|29491.8|29471.8|29485|29465|29491.8|29471.8|29484.3|29464.3|22
1592493000000|2020-06-18 15:10:00|29482.5|29462.5|29481.8|29461.8|29482.5|29462.5|29478.5|29458.5|8
1592493300000|2020-06-18 15:15:00|29472.5|29452.5|29481.5|29446.5|29482|29452.5|29472|29444.5|10
1592493600000|2020-06-18 15:20:00|29480|29445|29481.5|29446.5|29482|29447|29480|29445|6
1592493900000|2020-06-18 15:25:00|29482.5|29447.5|29483|29448|29483|29448|29482.5|29447.5|2
1592494200000|2020-06-18 15:30:00|29480|29445|29482.5|29447.5|29482.5|29447.5|29480|29445|4
1592494500000|2020-06-18 15:35:00|29487.5|29452.5|29480.3|29460.3|29487.5|29460.8|29480|29452.5|5
1592494800000|2020-06-18 15:40:00|29479.5|29459.5|29482.3|29462.3|29482.3|29462.3|29479.5|29459.5|5
1592495100000|2020-06-18 15:45:00|29481.8|29461.8|29479.5|29459.5|29481.8|29461.8|29477|29457|5
1592495400000|2020-06-18 15:50:00|29482.5|29447.5|29480|29460|29484.5|29460|29480|29447.5|3
1592496000000|2020-06-18 16:00:00|29482|29462|29482.5|29462.5|29487.4|29467.4|29480|29460|5
1592496900000|2020-06-18 16:15:00|29480.5|29460.5|29480|29460|29480.5|29460.5|29480|29460|2
1592497200000|2020-06-18 16:20:00|29477.5|29457.5|29475|29455|29477.5|29457.5|29475|29455|5
1592497800000|2020-06-18 16:30:00|29475.5|29455.5|29475.5|29455.5|29475.5|29455.5|29475.5|29455.5|1
1592498100000|2020-06-18 16:35:00|29475|29455|29483|29463|29483.5|29463.5|29475|29455|11
1592498400000|2020-06-18 16:40:00|29482.5|29462.5|29491.9|29471.9|29497.5|29477.5|29477.6|29455|22
1592498700000|2020-06-18 16:45:00|29487.4|29467.4|29492.5|29457.5|29493|29467.4|29487.4|29457.5|3
1592499000000|2020-06-18 16:50:00|29490.5|29455.5|29490.5|29455.5|29490.5|29455.5|29490|29455|3
1592499300000|2020-06-18 16:55:00|29480|29460|29485|29465|29485|29465|29480|29460|4
1592499600000|2020-06-18 17:00:00|29486.5|29466.5|29491.3|29471.3|29502.5|29471.3|29486.5|29466.5|8
1592499900000|2020-06-18 17:05:00|29490|29470|29490|29470|29490|29470|29490|29470|1
1592500200000|2020-06-18 17:10:00|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|29487.5|29467.5|1
1592500800000|2020-06-18 17:20:00|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|29488.8|29468.8|1
1592501100000|2020-06-18 17:25:00|29490|29470|29490|29470|29490|29470|29490|29470|1
1592501700000|2020-06-18 17:35:00|29488.3|29468.3|29482.6|29462.6|29488.3|29468.3|29482.6|29462.6|2
1592502300000|2020-06-18 17:45:00|29482.2|29462.2|29487.5|29467.5|29487.5|29467.5|29482.2|29462.2|3
1592502600000|2020-06-18 17:50:00|29493.6|29473.6|29485|29465|29503.3|29477.5|29485|29465|6
1592502900000|2020-06-18 17:55:00|29504.7|29469.7|29505|29470|29505|29470|29504.7|29469.7|2
1592503200000|2020-06-18 18:00:00|29501.8|29466.8|29487.2|29467.2|29505.5|29470.5|29485|29465|10
1592503500000|2020-06-18 18:05:00|29501.6|29466.6|29495|29475|29502.5|29475|29495|29465|7
1592504700000|2020-06-18 18:25:00|29493.8|29473.8|29495|29475|29495|29475|29492.1|29472.1|4
1592505600000|2020-06-18 18:40:00|29495.5|29475.5|29495|29475|29495.5|29475.5|29495|29475|2
1592506800000|2020-06-18 19:00:00|29505.3|29485.3|29505|29485|29505.3|29485.3|29505|29485|2
1592508600000|2020-06-18 19:30:00|29502.3|29482.3|29495|29475|29502.3|29482.3|29495|29475|3
1592509500000|2020-06-18 19:45:00|29493.3|29473.3|29495|29475|29495|29475|29492.5|29472.5|4
1592509800000|2020-06-18 19:50:00|29493.3|29473.3|29495|29475|29495|29475|29492.5|29472.5|4
1592533800000|2020-06-19 02:30:00|29485|29465|29495|29475|29495.3|29475.3|29484.8|29464.8|31
1592534100000|2020-06-19 02:35:00|29496.8|29476.8|29497.5|29477.5|29499.4|29479.4|29495|29475|7
1592534400000|2020-06-19 02:40:00|29493|29473|29502.2|29482.2|29502.2|29482.2|29493|29473|11
1592534700000|2020-06-19 02:45:00|29500|29480|29499|29479|29500.8|29480.8|29496.8|29476.8|11
1592535000000|2020-06-19 02:50:00|29498.5|29478.5|29496.3|29476.3|29502.5|29482.5|29493.8|29473.8|19
1592535300000|2020-06-19 02:55:00|29496.8|29476.8|29493.3|29473.3|29497.3|29477.3|29493|29473|22
1592535600000|2020-06-19 03:00:00|29492.8|29472.8|29491.8|29471.8|29493.5|29473.5|29490.3|29470.3|21
1592535900000|2020-06-19 03:05:00|29491.3|29471.3|29487.8|29467.8|29492.5|29472.5|29487.8|29467.8|10
1592536200000|2020-06-19 03:10:00|29487.5|29467.5|29486.5|29466.5|29487.5|29467.5|29486.5|29466.5|3
1592536500000|2020-06-19 03:15:00|29485.1|29465.1|29482|29462|29486.5|29466.5|29481|29461|20
1592536800000|2020-06-19 03:20:00|29481.5|29461.5|29476|29456|29481.5|29461.5|29475.5|29455.5|19
1592537100000|2020-06-19 03:25:00|29476.5|29456.5|29477|29457|29477|29457|29476.5|29456.5|2
1592537400000|2020-06-19 03:30:00|29476.5|29456.5|29475.5|29455.5|29477.8|29457.8|29473.5|29453.5|16
1592537700000|2020-06-19 03:35:00|29476.5|29456.5|29471.5|29451.5|29476.5|29456.5|29471.5|29451.5|6
1592538000000|2020-06-19 03:40:00|29468.8|29448.8|29466.5|29446.5|29470.7|29450.7|29465.5|29445.5|7
1592538300000|2020-06-19 03:45:00|29467|29447|29467.8|29447.8|29467.8|29447.8|29466.5|29446.5|3
1592538600000|2020-06-19 03:50:00|29466|29446|29470.7|29450.7|29470.7|29450.7|29466|29446|4
1592538900000|2020-06-19 03:55:00|29468.5|29448.5|29464.5|29444.5|29468.5|29448.5|29464.5|29444.5|6
1592539200000|2020-06-19 04:00:00|29464.3|29444.3|29460.5|29440.5|29464.3|29444.3|29460.5|29440.5|8
1592539500000|2020-06-19 04:05:00|29461|29441|29468.2|29448.2|29468.2|29448.2|29461|29441|7
1592539800000|2020-06-19 04:10:00|29468.7|29448.7|29470|29450|29472.2|29452.2|29468.7|29448.7|4
1592540100000|2020-06-19 04:15:00|29470.3|29450.3|29470|29450|29471.7|29451.7|29470|29450|5
1592540400000|2020-06-19 04:20:00|29469.8|29449.8|29466.5|29446.5|29469.8|29449.8|29466.5|29446.5|3
1592540700000|2020-06-19 04:25:00|29467.5|29447.5|29470|29450|29470|29450|29466.5|29446.5|10
1592541300000|2020-06-19 04:35:00|29467.8|29447.8|29468.3|29448.3|29468.3|29448.3|29467.8|29447.8|2
1592541600000|2020-06-19 04:40:00|29467.8|29447.8|29463|29443|29467.8|29447.8|29462.5|29442.5|6
1592541900000|2020-06-19 04:45:00|29462.5|29442.5|29462.4|29442.4|29467.5|29447.5|29462.4|29442.4|13
1592542200000|2020-06-19 04:50:00|29464.8|29444.8|29464.8|29444.8|29464.8|29444.8|29464.8|29444.8|1
1592542500000|2020-06-19 04:55:00|29463.8|29443.8|29470|29450|29471.3|29451.3|29461|29441|53
1592542800000|2020-06-19 05:00:00|29471|29451|29472|29452|29472.5|29452.5|29470|29450|42
1592543100000|2020-06-19 05:05:00|29472.5|29452.5|29472|29452|29472.5|29452.5|29472|29452|32
1592543400000|2020-06-19 05:10:00|29472.5|29452.5|29467.8|29447.8|29472.5|29452.5|29467.8|29447.8|30
1592543700000|2020-06-19 05:15:00|29468.3|29448.3|29468.3|29448.3|29468.3|29448.3|29467.8|29447.8|31
1592544000000|2020-06-19 05:20:00|29470|29450|29468.8|29448.8|29470.5|29450.5|29468.3|29448.3|54
1592544300000|2020-06-19 05:25:00|29469.8|29449.8|29469.3|29449.3|29469.8|29449.8|29467.8|29447.8|34
1592544600000|2020-06-19 05:30:00|29468.3|29448.3|29468.3|29448.3|29469.3|29449.3|29468.3|29448.3|33
1592544900000|2020-06-19 05:35:00|29469.3|29449.3|29468.3|29448.3|29469.3|29449.3|29468.3|29448.3|28
1592545200000|2020-06-19 05:40:00|29469.3|29449.3|29469.3|29449.3|29469.3|29449.3|29468.3|29448.3|33
1592545500000|2020-06-19 05:45:00|29469.8|29449.8|29469.8|29449.8|29469.8|29449.8|29469.8|29449.8|1
1592545800000|2020-06-19 05:50:00|29472.2|29452.2|29467.5|29447.5|29472.5|29452.5|29466.5|29446.5|15
1592546100000|2020-06-19 05:55:00|29467|29447|29465.2|29445.2|29469.8|29449.8|29465.2|29445.2|7
1592546400000|2020-06-19 06:00:00|29465.4|29445.4|29466.2|29446.2|29466.2|29446.2|29465.4|29445.4|5
1592546700000|2020-06-19 06:05:00|29465.7|29445.7|29462.3|29427.3|29465.7|29445.7|29453|29427.3|17
1592547000000|2020-06-19 06:10:00|29462.5|29427.5|29462.3|29427.3|29463.3|29442.2|29460.8|29425.8|11
1592547300000|2020-06-19 06:15:00|29463.3|29428.3|29462.3|29427.3|29464.3|29437.3|29456.3|29426.8|8
1592547600000|2020-06-19 06:20:00|29461.3|29426.3|29454.3|29434.3|29462.5|29435|29451.2|29426.3|11
1592547900000|2020-06-19 06:25:00|29454.5|29434.5|29446|29426|29457.2|29437.2|29444.5|29424.5|17
1592548200000|2020-06-19 06:30:00|29445.5|29425.5|29433.5|29413.5|29451.5|29431.5|29433.5|29413.5|35
1592548500000|2020-06-19 06:35:00|29431.5|29411.5|29433.5|29413.5|29438.4|29418.4|29430|29410|36
1592548800000|2020-06-19 06:40:00|29433|29413|29429.5|29409.5|29433|29413|29425|29405|27
1592549100000|2020-06-19 06:45:00|29430|29410|29432.3|29412.3|29434.5|29414.5|29428.1|29408.1|29
1592549400000|2020-06-19 06:50:00|29431.8|29411.8|29432.3|29412.3|29434.1|29414.1|29428.5|29408.5|42
1592549700000|2020-06-19 06:55:00|29431.8|29411.8|29423.9|29403.9|29432.3|29412.3|29423.9|29403.9|5
1592550000000|2020-06-19 07:00:00|29424.2|29404.2|29440|29420|29440.1|29420.1|29424.2|29404.2|17
1592550300000|2020-06-19 07:05:00|29442.5|29422.5|29449.8|29429.8|29450.3|29430.3|29441.8|29421.8|15
1592550900000|2020-06-19 07:15:00|29455.8|29420.8|29445|29425|29455.8|29425|29445|29420.3|3
1592551200000|2020-06-19 07:20:00|29444.5|29424.5|29442.8|29422.8|29445|29425|29441.3|29421.3|8
1592551500000|2020-06-19 07:25:00|29443.3|29423.3|29451|29431|29451|29431|29442.5|29422.5|16
1592551800000|2020-06-19 07:30:00|29459.5|29424.5|29452.5|29432.5|29465|29435|29442.5|29422.5|27
1592552100000|2020-06-19 07:35:00|29453.9|29433.9|29462.5|29442.5|29465|29445|29452.5|29432.5|7
1592552400000|2020-06-19 07:40:00|29482.5|29447.5|29462.8|29442.8|29482.5|29447.8|29462.8|29437.8|10
1592552700000|2020-06-19 07:45:00|29462.6|29442.6|29457.8|29437.8|29462.6|29442.6|29457.5|29437.5|5
1592553000000|2020-06-19 07:50:00|29456.4|29436.4|29450.3|29430.3|29457.8|29437.8|29450.3|29430.3|6
1592553300000|2020-06-19 07:55:00|29453.1|29433.1|29448.2|29428.2|29453.1|29433.1|29448.1|29428.1|6
1592553600000|2020-06-19 08:00:00|29446.1|29426.1|29440|29420|29447.8|29427.8|29437.8|29417.8|12
1592553900000|2020-06-19 08:05:00|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|1
1592554200000|2020-06-19 08:10:00|29443.9|29423.9|29452.2|29432.2|29452.2|29432.2|29442.5|29422.5|19
1592554500000|2020-06-19 08:15:00|29451.1|29431.1|29449.9|29429.9|29452.2|29432.2|29449.9|29429.9|3
1592554800000|2020-06-19 08:20:00|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|1
1592555100000|2020-06-19 08:25:00|29446.1|29426.1|29447.5|29427.5|29447.5|29427.5|29446.1|29426.1|4
1592555400000|2020-06-19 08:30:00|29446.1|29426.1|29442.5|29422.5|29446.1|29426.1|29442.5|29422.5|2
1592555700000|2020-06-19 08:35:00|29442.3|29422.3|29442.5|29422.5|29445|29425|29442.3|29422.3|4
1592556000000|2020-06-19 08:40:00|29452.8|29417.8|29442.5|29422.5|29456|29425|29442.5|29417.8|5
1592556300000|2020-06-19 08:45:00|29441.8|29421.8|29427.5|29407.5|29441.8|29421.8|29427.5|29407.5|11
1592556600000|2020-06-19 08:50:00|29430|29410|29432.5|29412.5|29432.5|29412.5|29430|29410|4
1592556900000|2020-06-19 08:55:00|29433.1|29413.1|29447.5|29412.5|29447.5|29420.5|29432.9|29412.5|18
1592557200000|2020-06-19 09:00:00|29436.5|29416.5|29435.5|29415.5|29436.5|29416.5|29435.5|29415.5|3
1592557500000|2020-06-19 09:05:00|29432.1|29412.1|29435|29400|29438.3|29412.1|29431.6|29400|5
1592557800000|2020-06-19 09:10:00|29435.8|29400.8|29427.5|29407.5|29435.8|29410.8|29423.1|29400.8|10
1592558400000|2020-06-19 09:20:00|29428.3|29408.3|29428.8|29408.8|29428.8|29408.8|29428.3|29408.3|2
1592558700000|2020-06-19 09:25:00|29427.8|29407.8|29435|29400|29436.3|29408.8|29427.8|29400|4
1592559000000|2020-06-19 09:30:00|29435.5|29415.5|29443|29408|29449|29419.5|29435.5|29407.5|8
1592559300000|2020-06-19 09:35:00|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|1
1592559600000|2020-06-19 09:40:00|29430|29410|29435|29400|29437.5|29415.6|29428.1|29400|13
1592559900000|2020-06-19 09:45:00|29432.5|29397.5|29425|29405|29432.5|29405|29425|29397.5|2
1592560200000|2020-06-19 09:50:00|29426.4|29406.4|29442.5|29407.5|29442.5|29415|29426.4|29406.4|5
1592560500000|2020-06-19 09:55:00|29441.5|29406.5|29442.5|29407.5|29442.5|29407.5|29440|29405|3
1592560800000|2020-06-19 10:00:00|29445|29410|29445|29410|29447.5|29412.5|29445|29410|3
1592561100000|2020-06-19 10:05:00|29444.3|29409.3|29436.8|29416.8|29444.3|29417.5|29435.2|29406.7|5
1592561700000|2020-06-19 10:15:00|29437.5|29417.5|29447.5|29412.5|29447.5|29417.5|29437.5|29412.5|2
1592562000000|2020-06-19 10:20:00|29446.5|29411.5|29435|29415|29446.5|29415|29435|29410|3
1592562600000|2020-06-19 10:30:00|29437.5|29417.5|29437.5|29417.5|29437.5|29417.5|29437.5|29417.5|1
1592563200000|2020-06-19 10:40:00|29436.7|29416.7|29437.5|29417.5|29437.5|29417.5|29436.7|29416.7|2
1592563800000|2020-06-19 10:50:00|29439|29419|29440|29420|29440|29420|29439|29419|2
1592564700000|2020-06-19 11:05:00|29442.3|29422.3|29447.5|29427.5|29448.9|29428.9|29442.3|29422.3|7
1592565000000|2020-06-19 11:10:00|29448.9|29428.9|29447.8|29427.8|29449|29429|29447.8|29427.8|3
1592565300000|2020-06-19 11:15:00|29451|29431|29472.7|29437.7|29472.7|29437.7|29451|29431|7
1592565600000|2020-06-19 11:20:00|29472.2|29437.2|29452.6|29432.6|29472.2|29437.2|29452.1|29418.2|4
1592565900000|2020-06-19 11:25:00|29452.1|29432.1|29452.1|29432.1|29452.1|29432.1|29452.1|29432.1|1
1592566200000|2020-06-19 11:30:00|29453|29433|29447.5|29427.5|29453|29433|29442.5|29422.5|16
1592566500000|2020-06-19 11:35:00|29446.1|29426.1|29442.3|29422.3|29447.5|29427.5|29440|29420|5
1592566800000|2020-06-19 11:40:00|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|29442.8|29422.8|1
1592567100000|2020-06-19 11:45:00|29441.1|29421.1|29445|29425|29445|29425|29441.1|29421.1|3
1592567400000|2020-06-19 11:50:00|29442.5|29422.5|29437.5|29417.5|29442.5|29422.5|29437.5|29417.5|6
1592567700000|2020-06-19 11:55:00|29436.5|29416.5|29432.8|29412.8|29437.5|29417.5|29432.8|29412.8|3
1592568000000|2020-06-19 12:00:00|29427.8|29407.8|29422.5|29402.5|29427.8|29407.8|29422.5|29402.5|5
1592568300000|2020-06-19 12:05:00|29422.3|29402.3|29421.8|29401.8|29422.5|29402.5|29421.8|29401.8|4
1592568600000|2020-06-19 12:10:00|29416.8|29396.8|29421.8|29401.8|29421.8|29401.8|29415.9|29395.9|5
1592568900000|2020-06-19 12:15:00|29422.5|29402.5|29438.7|29403.7|29438.7|29403.7|29418|29398|6
1592569200000|2020-06-19 12:20:00|29437.5|29402.5|29437|29402|29445|29410|29436|29401|9
1592569500000|2020-06-19 12:25:00|29438.8|29403.8|29439.5|29404.5|29442|29407|29438.8|29403.8|8
1592569800000|2020-06-19 12:30:00|29440|29405|29426.8|29406.8|29440.5|29414|29426.3|29403.8|20
1592570100000|2020-06-19 12:35:00|29426.9|29406.9|29427.3|29407.3|29427.3|29407.3|29426.9|29406.9|3
1592570400000|2020-06-19 12:40:00|29422.5|29402.5|29422.3|29402.3|29423|29403|29422.3|29402.3|4
1592570700000|2020-06-19 12:45:00|29423|29403|29422.3|29402.3|29423|29403|29422.3|29402.3|6
1592571000000|2020-06-19 12:50:00|29423|29403|29422.3|29402.3|29425.6|29405.6|29421.8|29401.8|9
1592571300000|2020-06-19 12:55:00|29427|29407|29427|29407|29427|29407|29427|29407|1
1592571600000|2020-06-19 13:00:00|29427.1|29407.1|29426.8|29406.8|29427.3|29407.3|29425|29405|4
1592572200000|2020-06-19 13:10:00|29427.4|29407.4|29427.4|29407.4|29427.4|29407.4|29427.4|29407.4|1
1592572500000|2020-06-19 13:15:00|29426.4|29406.4|29426.8|29406.8|29428.4|29408.4|29426.4|29406.4|15
1592572800000|2020-06-19 13:20:00|29427.5|29407.5|29436.7|29416.7|29436.7|29416.7|29427.5|29407.5|4
1592573100000|2020-06-19 13:25:00|29433|29413|29433.5|29413.5|29433.5|29413.5|29433|29413|2
1592573400000|2020-06-19 13:30:00|29435|29415|29444|29424|29461|29426|29435|29415|17
1592573700000|2020-06-19 13:35:00|29445|29425|29444|29424|29457.5|29427.5|29444|29421|12
1592574000000|2020-06-19 13:40:00|29443.5|29423.5|29443|29423|29443.5|29423.5|29443|29423|4
1592574300000|2020-06-19 13:45:00|29442|29422|29442|29422|29442|29422|29442|29422|1
1592574600000|2020-06-19 13:50:00|29441.3|29421.3|29443|29423|29455.5|29423.5|29441.3|29414.5|9
1592574900000|2020-06-19 13:55:00|29442|29422|29443|29423|29451|29423|29441.8|29410.5|7
1592575200000|2020-06-19 14:00:00|29447.8|29412.8|29443|29423|29451|29423|29443|29412.8|3
1592575500000|2020-06-19 14:05:00|29443.4|29423.4|29440.8|29420.8|29443.5|29423.5|29440|29420|8
1592575800000|2020-06-19 14:10:00|29437.5|29417.5|29442|29407|29443|29417.5|29436.5|29407|5
1592576100000|2020-06-19 14:15:00|29443.9|29408.9|29442.8|29407.8|29445.5|29410.5|29442.3|29407.3|13
1592576400000|2020-06-19 14:20:00|29442.3|29407.3|29449.5|29414.5|29450.5|29415.5|29442.3|29407.3|7
1592576700000|2020-06-19 14:25:00|29444.5|29409.5|29449.5|29414.5|29450|29415|29444.5|29409.5|4
1592577000000|2020-06-19 14:30:00|29440.8|29420.8|29458.5|29423.5|29459.5|29427|29440.8|29420.8|10
1592577300000|2020-06-19 14:35:00|29457.5|29422.5|29454.5|29419.5|29459.5|29424.5|29454.5|29419.5|8
1592577600000|2020-06-19 14:40:00|29458.3|29423.3|29451.8|29431.8|29458.3|29432.4|29451.8|29423.3|4
1592577900000|2020-06-19 14:45:00|29456.7|29436.7|29457.8|29422.8|29457.8|29436.7|29453|29422.8|3
1592578200000|2020-06-19 14:50:00|29461|29426|29457.8|29422.8|29461|29433.4|29453|29422.8|5
1592578500000|2020-06-19 14:55:00|29448.5|29428.5|29447|29427|29448.5|29428.5|29447|29427|5
1592578800000|2020-06-19 15:00:00|29447.1|29427.1|29447|29427|29448|29428|29447|29427|12
1592579100000|2020-06-19 15:05:00|29448|29428|29448|29428|29448|29428|29448|29428|1
1592579400000|2020-06-19 15:10:00|29447|29427|29448.5|29428.5|29448.5|29428.5|29447|29427|4
1592579700000|2020-06-19 15:15:00|29449|29429|29453.5|29433.5|29453.5|29433.5|29449|29429|6
1592580000000|2020-06-19 15:20:00|29454|29434|29454|29434|29454|29434|29454|29434|1
1592580300000|2020-06-19 15:25:00|29453|29433|29452.5|29432.5|29453|29433|29452.5|29432.5|2
1592580600000|2020-06-19 15:30:00|29453|29433|29454|29434|29454|29434|29453|29433|2
1592581200000|2020-06-19 15:40:00|29455|29435|29473.8|29438.8|29475.5|29444|29454.5|29434.5|13
1592581500000|2020-06-19 15:45:00|29473.3|29438.3|29453|29433|29473.3|29440.5|29448|29428|20
1592581800000|2020-06-19 15:50:00|29454.3|29434.3|29453|29433|29454.3|29434.3|29453|29433|4
1592582100000|2020-06-19 15:55:00|29453.4|29433.4|29460.5|29425.5|29463.2|29433.4|29453|29425.5|8
1592582400000|2020-06-19 16:00:00|29462.3|29427.3|29463.3|29428.3|29463.3|29428.3|29462.3|29427.3|2
1592582700000|2020-06-19 16:05:00|29461.8|29441.8|29461.8|29441.8|29462.4|29442.4|29461.8|29441.8|3
1592583000000|2020-06-19 16:10:00|29453.5|29433.5|29466|29431|29466|29441.7|29453|29427.8|5
1592583300000|2020-06-19 16:15:00|29458|29438|29468|29448|29476|29448|29458|29432.8|12
1592583600000|2020-06-19 16:20:00|29466.5|29446.5|29468|29448|29476|29448|29466.5|29437.8|4
1592583900000|2020-06-19 16:25:00|29463|29443|29461.8|29441.8|29463|29443|29461.8|29441.8|2
1592584200000|2020-06-19 16:30:00|29461.5|29441.5|29462.5|29427.5|29462.5|29441.5|29461.5|29427.5|2
1592584800000|2020-06-19 16:40:00|29461.2|29441.2|29461.5|29441.5|29461.5|29441.5|29460.9|29440.9|4
1592585100000|2020-06-19 16:45:00|29462.5|29427.5|29465.3|29430.3|29465.3|29430.3|29462.5|29427.5|2
1592585700000|2020-06-19 16:55:00|29464.5|29429.5|29456.5|29436.5|29464.5|29436.5|29456.5|29429.5|2
1592586000000|2020-06-19 17:00:00|29461.4|29441.4|29461.4|29441.4|29461.4|29441.4|29461.4|29441.4|1
1592586300000|2020-06-19 17:05:00|29457.8|29437.8|29461.5|29441.5|29461.5|29441.5|29457.8|29437.8|3
1592586600000|2020-06-19 17:10:00|29457.8|29437.8|29461.5|29441.5|29461.5|29441.5|29457.8|29437.8|3
1592586900000|2020-06-19 17:15:00|29462.8|29442.8|29467.5|29432.5|29467.5|29442.8|29461.3|29432.5|3
1592587500000|2020-06-19 17:25:00|29467.3|29432.3|29461.5|29441.5|29467.3|29441.5|29460|29430.8|4
1592588100000|2020-06-19 17:35:00|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|1
1592589300000|2020-06-19 17:55:00|29470.3|29435.3|29470.8|29435.8|29470.8|29435.8|29469.3|29434.3|3
1592589600000|2020-06-19 18:00:00|29470|29435|29470|29435|29470|29435|29470|29435|1
1592589900000|2020-06-19 18:05:00|29469.5|29434.5|29469.5|29434.5|29469.5|29434.5|29469.5|29434.5|1
1592590800000|2020-06-19 18:20:00|29474.5|29439.5|29474.5|29439.5|29475|29440|29474.5|29439.5|5
1592591100000|2020-06-19 18:25:00|29472.8|29437.8|29462|29442|29472.8|29442|29462|29437.8|2
1592591400000|2020-06-19 18:30:00|29463.8|29443.8|29467|29447|29467|29447|29463.8|29443.8|4
1592591700000|2020-06-19 18:35:00|29472|29437|29469.5|29434.5|29472|29437|29469.5|29434.5|2
1592592300000|2020-06-19 18:45:00|29463.8|29443.8|29465|29445|29468|29448|29463.8|29443.8|6
1592592600000|2020-06-19 18:50:00|29475|29440|29475|29440|29475|29440|29475|29440|1
1592592900000|2020-06-19 18:55:00|29473|29438|29470.5|29435.5|29473|29440.4|29458|29435|8
1592593800000|2020-06-19 19:10:00|29458|29438|29463|29428|29463|29438|29458|29428|2
1592594100000|2020-06-19 19:15:00|29462.5|29427.5|29462.5|29427.5|29465|29430|29462.5|29427.5|4
1592594700000|2020-06-19 19:25:00|29465|29430|29467.5|29432.5|29467.5|29432.5|29465|29430|2
1592595300000|2020-06-19 19:35:00|29470|29435|29467.5|29432.5|29470|29435|29467.5|29432.5|2
1592595900000|2020-06-19 19:45:00|29470|29435|29475|29440|29475|29440|29467.5|29432.5|5
1592596200000|2020-06-19 19:50:00|29475.4|29440.4|29475.5|29440.5|29475.5|29440.5|29475|29440|5
1592596500000|2020-06-19 19:55:00|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|29477.5|29442.5|1
1592793000000|2020-06-22 02:30:00|29457.5|29437.5|29462|29427|29462.5|29437.5|29454|29426.5|12
1592793300000|2020-06-22 02:35:00|29462.5|29427.5|29449.5|29429.5|29463|29439|29449|29425.3|39
1592793600000|2020-06-22 02:40:00|29449|29429|29449|29429|29452|29432|29447.5|29427.5|15
1592793900000|2020-06-22 02:45:00|29447.5|29427.5|29444|29424|29448.5|29428.5|29440|29420|27
1592794200000|2020-06-22 02:50:00|29444.5|29424.5|29445|29425|29445|29425|29443.5|29423.5|8
1592794500000|2020-06-22 02:55:00|29445.5|29425.5|29444.5|29424.5|29445.5|29425.5|29443|29423|11
1592794800000|2020-06-22 03:00:00|29447.5|29427.5|29450|29430|29452.5|29432.5|29441.5|29421.5|39
1592795100000|2020-06-22 03:05:00|29449.5|29429.5|29448.5|29428.5|29449.5|29429.5|29448.5|29428.5|15
1592795400000|2020-06-22 03:10:00|29449|29429|29447|29427|29450.5|29430.5|29446|29426|15
1592795700000|2020-06-22 03:15:00|29446.5|29426.5|29445|29425|29447|29427|29443|29423|14
1592796000000|2020-06-22 03:20:00|29445.5|29425.5|29446|29426|29447|29427|29444.5|29424.5|9
1592796600000|2020-06-22 03:30:00|29446.5|29426.5|29448|29428|29448|29428|29446.5|29426.5|6
1592796900000|2020-06-22 03:35:00|29446.5|29426.5|29446|29426|29448|29428|29446|29426|9
1592797200000|2020-06-22 03:40:00|29445.5|29425.5|29444|29424|29445.5|29425.5|29443.5|29423.5|13
1592797500000|2020-06-22 03:45:00|29444.5|29424.5|29454.5|29434.5|29455.5|29435.5|29444.5|29424.5|22
1592797800000|2020-06-22 03:50:00|29454|29434|29453|29433|29454|29434|29453|29433|5
1592798100000|2020-06-22 03:55:00|29452|29432|29447|29427|29452|29432|29447|29427|32
1592798400000|2020-06-22 04:00:00|29446.5|29426.5|29441|29421|29447|29427|29441|29421|9
1592799000000|2020-06-22 04:10:00|29440.5|29420.5|29442.5|29422.5|29443|29423|29440|29420|7
1592799300000|2020-06-22 04:15:00|29441.5|29421.5|29437.5|29417.5|29441.5|29421.5|29434.5|29414.5|13
1592799600000|2020-06-22 04:20:00|29438|29418|29438.3|29418.3|29438.3|29418.3|29438|29418|2
1592799900000|2020-06-22 04:25:00|29438.5|29418.5|29443.3|29423.3|29443.3|29423.3|29438.5|29418.5|12
1592800200000|2020-06-22 04:30:00|29444.3|29424.3|29439.3|29419.3|29444.3|29424.3|29439.3|29419.3|9
1592800500000|2020-06-22 04:35:00|29439.2|29419.2|29439|29419|29439.2|29419.2|29438.1|29418.1|3
1592801100000|2020-06-22 04:45:00|29443|29423|29440|29420|29443|29423|29440|29420|6
1592801400000|2020-06-22 04:50:00|29439.5|29419.5|29444.5|29424.5|29445.7|29425.7|29439.5|29419.5|6
1592801700000|2020-06-22 04:55:00|29445|29425|29443.5|29423.5|29445.5|29425.5|29441.5|29421.5|10
1592802000000|2020-06-22 05:00:00|29443.3|29423.3|29444|29424|29444|29424|29443.3|29423.3|3
1592802300000|2020-06-22 05:05:00|29443.8|29423.8|29450.5|29430.5|29450.5|29430.5|29443.8|29423.8|7
1592802600000|2020-06-22 05:10:00|29449.5|29429.5|29446.8|29426.8|29451.5|29431.5|29446.8|29426.8|11
1592802900000|2020-06-22 05:15:00|29445.5|29425.5|29444.3|29424.3|29445.5|29425.5|29443.3|29423.3|6
1592803200000|2020-06-22 05:20:00|29450|29430|29447.8|29427.8|29450|29430|29445.3|29425.3|7
1592803500000|2020-06-22 05:25:00|29447.3|29427.3|29445.9|29425.9|29447.3|29427.3|29445.4|29425.4|3
1592803800000|2020-06-22 05:30:00|29445.4|29425.4|29446.8|29426.8|29447.3|29427.3|29445.4|29425.4|3
1592804100000|2020-06-22 05:35:00|29447.3|29427.3|29447.8|29427.8|29448.5|29428.5|29447.3|29427.3|6
1592804400000|2020-06-22 05:40:00|29447.3|29427.3|29448.5|29428.5|29448.5|29428.5|29446.8|29426.8|10
1592804700000|2020-06-22 05:45:00|29449.5|29429.5|29455.5|29435.5|29455.5|29435.5|29448.5|29428.5|25
1592805000000|2020-06-22 05:50:00|29456|29436|29466.2|29446.2|29468.2|29448.2|29456|29436|15
1592805300000|2020-06-22 05:55:00|29465.2|29445.2|29467.8|29447.8|29472|29452|29462.5|29442.5|22
1592805600000|2020-06-22 06:00:00|29466.7|29446.7|29464.2|29444.2|29471|29451|29463.7|29443.7|14
1592805900000|2020-06-22 06:05:00|29467.4|29447.4|29467.2|29447.2|29472.2|29452.2|29463.3|29443.3|13
1592806200000|2020-06-22 06:10:00|29466.7|29446.7|29467.2|29447.2|29470.7|29450.7|29457.1|29437.1|22
1592806500000|2020-06-22 06:15:00|29461.5|29441.5|29458.3|29438.3|29463.5|29443.5|29457.2|29437.2|21
1592806800000|2020-06-22 06:20:00|29459.3|29439.3|29457|29437|29459.3|29439.3|29457|29437|10
1592807100000|2020-06-22 06:25:00|29456.6|29436.6|29456|29436|29456.6|29436.6|29449|29429|23
1592807400000|2020-06-22 06:30:00|29457|29437|29466|29446|29466.3|29446.3|29456|29436|25
1592807700000|2020-06-22 06:35:00|29466.5|29446.5|29459.8|29439.8|29468|29448|29458.8|29438.8|43
1592808000000|2020-06-22 06:40:00|29459.3|29439.3|29450|29430|29460.2|29440.2|29450|29425|17
1592808300000|2020-06-22 06:45:00|29448.5|29428.5|29456.5|29421.5|29456.5|29428.5|29448.5|29420.5|4
1592808600000|2020-06-22 06:50:00|29449.5|29429.5|29446.5|29426.5|29450.5|29430.5|29444.5|29424.5|13
1592808900000|2020-06-22 06:55:00|29446|29426|29445|29425|29447|29427|29441|29421|35
1592809200000|2020-06-22 07:00:00|29444.5|29424.5|29442.5|29422.5|29446.5|29426.5|29442.5|29422.5|18
1592809500000|2020-06-22 07:05:00|29442|29422|29442.5|29422.5|29444|29424|29442|29422|6
1592809800000|2020-06-22 07:10:00|29443.5|29423.5|29444|29424|29446.5|29426.5|29443.5|29423.5|9
1592810100000|2020-06-22 07:15:00|29443|29423|29446.5|29426.5|29446.5|29426.5|29440.5|29420.5|18
1592810400000|2020-06-22 07:20:00|29447|29427|29444|29424|29447.5|29427.5|29443.5|29423.5|15
1592810700000|2020-06-22 07:25:00|29444.5|29424.5|29442.5|29422.5|29447|29427|29442.5|29422.5|29
1592811000000|2020-06-22 07:30:00|29442|29422|29436.1|29416.1|29445.1|29425.1|29436.1|29416.1|24
1592811300000|2020-06-22 07:35:00|29437.5|29417.5|29442.5|29422.5|29443.9|29423.9|29437.5|29417.5|5
1592811600000|2020-06-22 07:40:00|29437.8|29417.8|29442.4|29422.4|29442.4|29422.4|29437.7|29417.7|5
1592811900000|2020-06-22 07:45:00|29443.9|29423.9|29442.5|29422.5|29445.3|29425.3|29442.5|29422.5|4
1592812200000|2020-06-22 07:50:00|29443.9|29423.9|29442.5|29422.5|29443.9|29423.9|29442.5|29422.5|2
1592812500000|2020-06-22 07:55:00|29441.1|29421.1|29442.5|29422.5|29442.5|29422.5|29441.1|29421.1|2
1592812800000|2020-06-22 08:00:00|29440|29420|29447.5|29412.5|29447.5|29422.5|29437.7|29412.5|7
1592813100000|2020-06-22 08:05:00|29446.5|29411.5|29442.5|29422.5|29449.8|29422.5|29441.1|29411.5|6
1592813400000|2020-06-22 08:10:00|29447.5|29412.5|29459.8|29424.8|29462.5|29433.6|29441.5|29412.5|21
1592813700000|2020-06-22 08:15:00|29460|29425|29455|29420|29460|29425|29455|29420|4
1592814000000|2020-06-22 08:20:00|29457.5|29422.5|29452.5|29432.5|29457.5|29432.5|29452.5|29422.5|2
1592814300000|2020-06-22 08:25:00|29451.1|29431.1|29462.8|29427.8|29462.8|29432.5|29451.1|29427.5|8
1592814600000|2020-06-22 08:30:00|29452.6|29432.6|29462.5|29427.5|29462.5|29434|29451.4|29427.5|5
1592814900000|2020-06-22 08:35:00|29452.3|29432.3|29452.3|29432.3|29452.3|29432.3|29451.1|29431.1|3
1592815200000|2020-06-22 08:40:00|29454|29434|29450.3|29415.3|29462.5|29434|29445.3|29415.3|10
1592815500000|2020-06-22 08:45:00|29452.1|29417.1|29447.5|29412.5|29452.1|29417.1|29447.5|29412.5|2
1592815800000|2020-06-22 08:50:00|29452|29417|29451.3|29416.3|29452|29418|29438|29412.5|8
1592816100000|2020-06-22 08:55:00|29452.3|29417.3|29450|29415|29453.8|29418.8|29450|29415|4
1592816400000|2020-06-22 09:00:00|29453|29418|29448.5|29413.5|29457.5|29422.5|29447.5|29412.5|7
1592816700000|2020-06-22 09:05:00|29441.5|29421.5|29437.5|29417.5|29441.5|29421.5|29437.5|29417.5|2
1592817000000|2020-06-22 09:10:00|29440.5|29420.5|29455|29420|29457.5|29422.8|29440.5|29419.3|9
1592818500000|2020-06-22 09:35:00|29456.3|29421.3|29452.5|29432.5|29457.5|29432.5|29452.5|29421.3|3
1592818800000|2020-06-22 09:40:00|29457.5|29422.5|29457|29437|29457.5|29437|29452.5|29422.5|3
1592819100000|2020-06-22 09:45:00|29460|29425|29460|29425|29460|29425|29457.7|29422.7|3
1592819700000|2020-06-22 09:55:00|29457.5|29422.5|29460|29425|29460|29425|29457.5|29422.5|2
1592820000000|2020-06-22 10:00:00|29459.8|29424.8|29447.5|29427.5|29459.8|29427.5|29447.5|29422.5|3
1592820300000|2020-06-22 10:05:00|29446.1|29426.1|29448.9|29428.9|29448.9|29428.9|29446.1|29426.1|3
1592820600000|2020-06-22 10:10:00|29447.5|29427.5|29457.5|29422.5|29457.5|29428.9|29447.5|29422.5|5
1592820900000|2020-06-22 10:15:00|29456.5|29421.5|29447.5|29427.5|29456.5|29427.5|29447.5|29421.5|2
1592821200000|2020-06-22 10:20:00|29446.1|29426.1|29447.5|29427.5|29447.5|29427.5|29446.1|29426.1|2
1592821500000|2020-06-22 10:25:00|29457.5|29422.5|29457.5|29422.5|29457.5|29422.5|29457.5|29422.5|1
1592822700000|2020-06-22 10:45:00|29456.5|29421.5|29457.5|29422.5|29457.5|29431.5|29448.5|29421.5|10
1592823600000|2020-06-22 11:00:00|29460|29425|29462.5|29427.5|29462.5|29427.5|29460|29425|2
1592824500000|2020-06-22 11:15:00|29457.3|29437.3|29458.9|29438.9|29458.9|29438.9|29457.3|29437.3|7
1592824800000|2020-06-22 11:20:00|29457.5|29437.5|29462.5|29427.5|29462.5|29438.9|29457.5|29427.5|4
1592825700000|2020-06-22 11:35:00|29462.8|29427.8|29462.5|29427.5|29462.8|29427.8|29462.5|29427.5|2
1592826000000|2020-06-22 11:40:00|29452.8|29432.8|29452.5|29432.5|29452.8|29432.8|29452.5|29432.5|2
1592826300000|2020-06-22 11:45:00|29451.1|29431.1|29457.5|29422.5|29457.5|29432.5|29450|29422.5|5
1592826600000|2020-06-22 11:50:00|29451.6|29431.6|29457.5|29422.5|29457.5|29431.6|29451.6|29422.5|2
1592826900000|2020-06-22 11:55:00|29447.5|29427.5|29457.5|29422.5|29457.5|29427.5|29447.5|29417.5|3
1592827200000|2020-06-22 12:00:00|29455|29420|29460|29425|29460.3|29425.3|29455|29420|5
1592827500000|2020-06-22 12:05:00|29459.9|29424.9|29457.2|29437.2|29459.9|29437.2|29457|29424.9|3
1592827800000|2020-06-22 12:10:00|29457|29437|29457.3|29437.3|29462.5|29437.3|29456.1|29425|13
1592828100000|2020-06-22 12:15:00|29456.8|29436.8|29462.5|29427.5|29462.5|29437.3|29456.1|29427.5|9
1592828400000|2020-06-22 12:20:00|29457.3|29437.3|29457.3|29437.3|29457.3|29437.3|29457.3|29437.3|1
1592828700000|2020-06-22 12:25:00|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|29457.8|29437.8|1
1592829000000|2020-06-22 12:30:00|29458.3|29438.3|29457.8|29437.8|29458.3|29438.3|29457.5|29437.5|4
1592829300000|2020-06-22 12:35:00|29457.1|29437.1|29457.8|29437.8|29457.8|29437.8|29456.5|29436.5|7
1592829600000|2020-06-22 12:40:00|29457.1|29437.1|29452.8|29432.8|29457.1|29437.1|29452.8|29432.8|2
1592829900000|2020-06-22 12:45:00|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|29451.1|29431.1|6
1592830200000|2020-06-22 12:50:00|29451.1|29431.1|29452.5|29432.5|29457.5|29432.5|29447.8|29422.5|12
1592830500000|2020-06-22 12:55:00|29455.3|29420.3|29463|29428|29463|29430|29447.5|29420.3|7
1592830800000|2020-06-22 13:00:00|29462.5|29427.5|29447.8|29427.8|29462.5|29427.8|29447.7|29417.5|6
1592831700000|2020-06-22 13:15:00|29450.6|29430.6|29467.5|29432.5|29467.5|29440.5|29450.6|29430.6|8
1592832000000|2020-06-22 13:20:00|29466.8|29431.8|29467.5|29432.5|29467.5|29432.5|29465|29430|5
1592832300000|2020-06-22 13:25:00|29466.5|29431.5|29465|29430|29466.5|29431.5|29465|29430|2
1592832600000|2020-06-22 13:30:00|29467.8|29432.8|29462.5|29427.5|29468|29433|29462.5|29427.5|10
1592833200000|2020-06-22 13:40:00|29461.8|29426.8|29462.5|29427.5|29462.5|29427.5|29461.8|29426.8|2
1592833500000|2020-06-22 13:45:00|29461.8|29426.8|29450.7|29415.7|29461.8|29431.6|29450.7|29415.7|10
1592833800000|2020-06-22 13:50:00|29451.8|29416.8|29455.5|29420.5|29455.5|29420.5|29451.8|29416.8|4
1592834100000|2020-06-22 13:55:00|29458|29423|29457.5|29422.5|29458.3|29429.3|29448.6|29419|22
1592834400000|2020-06-22 14:00:00|29455.5|29420.5|29455|29420|29455.5|29420.5|29455|29420|2
1592834700000|2020-06-22 14:05:00|29450|29415|29446.5|29411.5|29450|29415|29446.5|29411.5|3
1592835000000|2020-06-22 14:10:00|29446|29411|29452.5|29417.5|29452.5|29417.5|29441.3|29406.3|10
1592835300000|2020-06-22 14:15:00|29450|29415|29455|29420|29455|29424.5|29444.3|29415|5
1592835600000|2020-06-22 14:20:00|29449.3|29429.3|29444.5|29424.5|29465|29435.5|29444|29424|28
1592835900000|2020-06-22 14:25:00|29452.5|29417.5|29452.5|29417.5|29452.5|29417.5|29452.5|29417.5|1
1592836200000|2020-06-22 14:30:00|29455|29420|29455|29420|29455.7|29420.7|29455|29420|5
1592836500000|2020-06-22 14:35:00|29454.8|29419.8|29452.5|29417.5|29454.8|29419.8|29452.5|29417.5|2
1592837100000|2020-06-22 14:45:00|29453|29418|29452.5|29417.5|29453|29418|29452.5|29417.5|2
1592837400000|2020-06-22 14:50:00|29447.5|29427.5|29460|29425|29461.5|29438|29447.5|29425|10
1592838300000|2020-06-22 15:05:00|29458|29423|29457.5|29422.5|29458|29423|29457.5|29422.5|2
1592839500000|2020-06-22 15:25:00|29455|29420|29446|29411|29455|29426.3|29445|29410|6
1592839800000|2020-06-22 15:30:00|29446.5|29411.5|29446.5|29411.5|29446.5|29411.5|29446.5|29411.5|1
1592840100000|2020-06-22 15:35:00|29447.5|29412.5|29448|29413|29448|29413|29447.5|29412.5|2
1592840700000|2020-06-22 15:45:00|29447.5|29412.5|29447.5|29412.5|29447.5|29412.5|29447.5|29412.5|1
1592841300000|2020-06-22 15:55:00|29446|29411|29446|29411|29446|29411|29446|29411|1
1592841900000|2020-06-22 16:05:00|29445.5|29410.5|29444.3|29409.3|29445.5|29410.5|29444.3|29409.3|2
1592842200000|2020-06-22 16:10:00|29443.8|29408.8|29440.5|29405.5|29443.8|29408.8|29440|29405|7
1592843100000|2020-06-22 16:25:00|29441.8|29406.8|29443.1|29408.1|29444.4|29409.4|29441.8|29406.8|7
1592843400000|2020-06-22 16:30:00|29443.6|29408.6|29440|29405|29443.6|29408.6|29440|29405|8
1592844000000|2020-06-22 16:40:00|29441|29406|29442.3|29407.3|29442.5|29407.5|29440|29405|6
1592845200000|2020-06-22 17:00:00|29444|29409|29456.2|29421.2|29456.2|29421.2|29439.3|29409|8
1592845500000|2020-06-22 17:05:00|29452.7|29417.7|29447.5|29412.5|29452.7|29417.7|29447.5|29412.5|2
1592846400000|2020-06-22 17:20:00|29450|29415|29450|29415|29453.4|29418.4|29450|29415|5
1592846700000|2020-06-22 17:25:00|29443.8|29408.8|29445|29410|29446.8|29411.8|29443.3|29408.3|4
1592847000000|2020-06-22 17:30:00|29445.5|29410.5|29445.5|29410.5|29445.5|29410.5|29445.5|29410.5|1
1592848800000|2020-06-22 18:00:00|29446.3|29411.3|29450|29415|29450|29415|29446.3|29411.3|5
1592849100000|2020-06-22 18:05:00|29450.5|29415.5|29450|29415|29450.5|29415.5|29450|29415|2
1592849700000|2020-06-22 18:15:00|29450.5|29415.5|29452.8|29417.8|29452.8|29417.8|29450.5|29415.5|2
1592850000000|2020-06-22 18:20:00|29453|29418|29450.5|29415.5|29453|29418|29450|29415|4
1592850600000|2020-06-22 18:30:00|29451.8|29416.8|29453|29418|29453|29418|29450|29415|5
1592850900000|2020-06-22 18:35:00|29452|29417|29453|29418|29453|29418|29452|29417|2
1592851200000|2020-06-22 18:40:00|29452.2|29417.2|29450.5|29415.5|29452.2|29417.2|29450|29415|6
1592851800000|2020-06-22 18:50:00|29450|29415|29453|29418|29453|29418|29450|29415|4
1592853600000|2020-06-22 19:20:00|29455|29420|29460|29425|29465.5|29430.5|29455|29420|5
1592853900000|2020-06-22 19:25:00|29463|29428|29463|29428|29463|29428|29463|29428|1
1592854200000|2020-06-22 19:30:00|29455.5|29420.5|29463|29428|29463|29428|29455.5|29420.5|7
1592855100000|2020-06-22 19:45:00|29458|29423|29455|29420|29458|29423|29450.5|29415.5|5
1592855400000|2020-06-22 19:50:00|29458|29423|29458|29423|29458|29423|29458|29423|1
1592879400000|2020-06-23 02:30:00|29460|29425|29461|29441|29469|29441|29450.8|29424|43
1592879700000|2020-06-23 02:35:00|29461.5|29441.5|29463|29443|29463|29443|29457.5|29437.5|25
1592880000000|2020-06-23 02:40:00|29462|29442|29458.2|29438.2|29467.5|29447.5|29454.8|29434.8|40
1592880300000|2020-06-23 02:45:00|29458|29438|29445|29425|29462.5|29442.5|29444|29418.5|32
1592880600000|2020-06-23 02:50:00|29447.2|29427.2|29449.2|29429.2|29451|29430.2|29434|29408.8|41
1592880900000|2020-06-23 02:55:00|29448.7|29428.7|29447.8|29427.8|29452.2|29432.2|29447|29427|7
1592881200000|2020-06-23 03:00:00|29447.6|29427.6|29451|29431|29452.2|29432.2|29445.5|29425.5|21
1592881500000|2020-06-23 03:05:00|29450.5|29430.5|29450.7|29430.7|29452.3|29432.3|29450|29430|25
1592881800000|2020-06-23 03:10:00|29450.6|29430.6|29457.5|29437.5|29459.5|29439.5|29450.6|29430.6|26
1592882100000|2020-06-23 03:15:00|29457.1|29437.1|29459|29439|29459|29439|29457.1|29437.1|4
1592882400000|2020-06-23 03:20:00|29459.5|29439.5|29469|29449|29475.5|29455.5|29459.5|29439.5|49
1592882700000|2020-06-23 03:25:00|29468.3|29448.3|29465.7|29445.7|29469.5|29449.5|29460|29440|28
1592883000000|2020-06-23 03:30:00|29466.5|29446.5|29462.8|29442.8|29467.8|29447.8|29462|29442|24
1592883300000|2020-06-23 03:35:00|29463.3|29443.3|29468.8|29448.8|29472.2|29452.2|29460.5|29440.5|28
1592883600000|2020-06-23 03:40:00|29469.3|29449.3|29468.8|29448.8|29471.7|29451.7|29468.8|29448.8|11
1592883900000|2020-06-23 03:45:00|29470.7|29450.7|29453.5|29433.5|29472.5|29450.7|29452.5|29428.5|30
1592884200000|2020-06-23 03:50:00|29461.5|29426.5|29455.8|29435.8|29461.5|29435.8|29452.5|29423.5|14
1592884500000|2020-06-23 03:55:00|29455.3|29435.3|29455.5|29435.5|29455.5|29435.5|29453.9|29433.9|5
1592884800000|2020-06-23 04:00:00|29456.8|29436.8|29454|29434|29457.5|29437.5|29454|29434|9
1592885100000|2020-06-23 04:05:00|29454.5|29434.5|29454.5|29434.5|29454.5|29434.5|29454.5|29434.5|1
1592885400000|2020-06-23 04:10:00|29453|29433|29452.5|29432.5|29453|29433|29451.5|29431.5|5
1592885700000|2020-06-23 04:15:00|29451.5|29431.5|29455.5|29435.5|29457.5|29437.5|29451.5|29431.5|12
1592886000000|2020-06-23 04:20:00|29456|29436|29455|29435|29456|29436|29455|29435|3
1592886300000|2020-06-23 04:25:00|29456.5|29436.5|29453.8|29433.8|29457.3|29437.3|29453.8|29433.8|5
1592886600000|2020-06-23 04:30:00|29452.8|29432.8|29453.5|29433.5|29454.3|29434.3|29452.8|29432.8|9
1592886900000|2020-06-23 04:35:00|29458.3|29438.3|29456|29436|29458.3|29438.3|29456|29436|7
1592887200000|2020-06-23 04:40:00|29453.8|29433.8|29454.3|29434.3|29454.3|29434.3|29453.8|29433.8|2
1592887500000|2020-06-23 04:45:00|29453.8|29433.8|29453.5|29433.5|29453.8|29433.8|29453.5|29433.5|2
1592888100000|2020-06-23 04:55:00|29458.5|29438.5|29456|29436|29458.5|29438.5|29454.3|29434.3|9
1592888700000|2020-06-23 05:05:00|29455|29435|29456.2|29436.2|29456.7|29436.7|29453.8|29433.8|12
1592889000000|2020-06-23 05:10:00|29456|29436|29455|29435|29456.2|29436.2|29452.5|29432.5|14
1592890200000|2020-06-23 05:30:00|29454.3|29434.3|29453.5|29433.5|29454.3|29434.3|29450.5|29430.5|10
1592890500000|2020-06-23 05:35:00|29460.5|29425.5|29460.5|29425.5|29460.5|29425.5|29460.5|29425.5|1
1592890800000|2020-06-23 05:40:00|29461.5|29426.5|29461.3|29441.3|29463|29443|29455|29426.5|30
1592891100000|2020-06-23 05:45:00|29460.3|29440.3|29454.5|29419.5|29460.3|29440.3|29445.3|29419.5|51
1592891400000|2020-06-23 05:50:00|29454|29419|29447|29427|29454.5|29428|29446.5|29419|10
1592891700000|2020-06-23 05:55:00|29448|29428|29443.5|29423.5|29450.5|29430.5|29443.5|29423.5|22
1592892000000|2020-06-23 06:00:00|29443|29423|29442|29422|29445|29425|29442|29422|13
1592892300000|2020-06-23 06:05:00|29440|29420|29447.2|29427.2|29452|29432|29440|29420|43
1592892600000|2020-06-23 06:10:00|29447.5|29427.5|29450.8|29430.8|29460.5|29437|29447.5|29424.5|21
1592892900000|2020-06-23 06:15:00|29451.3|29431.3|29463.3|29443.3|29463.8|29443.8|29451.3|29431.3|21
1592893200000|2020-06-23 06:20:00|29461.8|29441.8|29457.8|29437.8|29464.3|29444.3|29456.9|29436.9|35
1592893500000|2020-06-23 06:25:00|29458.3|29438.3|29458.8|29438.8|29461.2|29441.2|29458|29438|12
1592893800000|2020-06-23 06:30:00|29458.9|29438.9|29458.5|29438.5|29462.5|29442.5|29457.5|29437.5|27
1592894100000|2020-06-23 06:35:00|29458.3|29438.3|29454|29434|29458.5|29438.5|29454|29434|18
1592894400000|2020-06-23 06:40:00|29453.5|29433.5|29454|29434|29454|29434|29450.3|29430.3|6
1592894700000|2020-06-23 06:45:00|29453.5|29433.5|29456|29436|29456.9|29436.9|29453.5|29433.5|27
1592895000000|2020-06-23 06:50:00|29456.5|29436.5|29456|29436|29457|29437|29456|29436|6
1592895300000|2020-06-23 06:55:00|29456.5|29436.5|29451|29431|29456.8|29436.8|29448.5|29428.5|54
1592895600000|2020-06-23 07:00:00|29450.5|29430.5|29442.5|29422.5|29450.5|29430.5|29442.5|29422.5|20
1592895900000|2020-06-23 07:05:00|29438.3|29418.3|29442.8|29422.8|29448.8|29428.8|29437.9|29417.9|47
1592896200000|2020-06-23 07:10:00|29443.3|29423.3|29447|29427|29447.5|29427.5|29443.3|29423.3|8
1592896500000|2020-06-23 07:15:00|29446|29426|29439|29404|29446.5|29426.5|29437.4|29403.5|49
1592896800000|2020-06-23 07:20:00|29439.5|29404.5|29443|29423|29443|29423|29432.9|29404|17
1592897100000|2020-06-23 07:25:00|29443.5|29423.5|29444|29424|29445.5|29425.5|29443.5|29423.5|7
1592897400000|2020-06-23 07:30:00|29442.3|29422.3|29445|29425|29447.5|29427.5|29442.3|29422.3|15
1592897700000|2020-06-23 07:35:00|29447.5|29427.5|29447.5|29427.5|29447.5|29427.5|29445|29425|4
1592898000000|2020-06-23 07:40:00|29454|29419|29459.5|29424.5|29465.5|29433.9|29450|29419|19
1592898300000|2020-06-23 07:45:00|29460|29425|29450|29430|29460|29430|29450|29424.5|3
1592898600000|2020-06-23 07:50:00|29447.5|29427.5|29447.5|29427.5|29454.3|29428.9|29442.7|29417.5|12
1592898900000|2020-06-23 07:55:00|29446.1|29426.1|29455|29420|29455|29427.5|29442.5|29417.5|15
1592899200000|2020-06-23 08:00:00|29453|29418|29451.9|29431.9|29461.6|29431.9|29446.3|29417.5|22
1592899500000|2020-06-23 08:05:00|29449.7|29429.7|29447.5|29427.5|29460|29430.2|29446.2|29417.5|10
1592899800000|2020-06-23 08:10:00|29452.5|29417.5|29464.2|29429.2|29464.2|29439.2|29447.5|29417.5|15
1592900100000|2020-06-23 08:15:00|29461.7|29426.7|29465.5|29430.5|29465.5|29434.2|29449.5|29426.7|8
1592900400000|2020-06-23 08:20:00|29466|29431|29464.2|29429.2|29466|29431|29463.7|29428.7|4
1592901000000|2020-06-23 08:30:00|29464.9|29429.9|29460.6|29440.6|29467|29440.6|29459.2|29429.2|10
1592901300000|2020-06-23 08:35:00|29459.2|29439.2|29463.9|29428.9|29464.2|29439.2|29459.2|29428.9|3
1592901600000|2020-06-23 08:40:00|29457.8|29437.8|29456.4|29436.4|29468.1|29437.8|29456.4|29428.9|9
1592901900000|2020-06-23 08:45:00|29453.6|29433.6|29453.7|29433.7|29456.4|29436.4|29449.7|29429.7|8
1592902200000|2020-06-23 08:50:00|29455.1|29435.1|29463.6|29428.6|29463.6|29436.2|29455.1|29428.6|3
1592902800000|2020-06-23 09:00:00|29461.7|29426.7|29463.6|29428.6|29463.6|29428.6|29461.7|29426.7|2
1592903400000|2020-06-23 09:10:00|29453.4|29433.4|29453.7|29433.7|29463.6|29435.1|29453.4|29428.6|10
1592904000000|2020-06-23 09:20:00|29452.8|29432.8|29452.5|29432.5|29452.8|29432.8|29452.5|29432.5|2
1592904600000|2020-06-23 09:30:00|29451|29431|29447.8|29427.8|29451|29431|29447.8|29427.8|2
1592905200000|2020-06-23 09:40:00|29448.3|29428.3|29448.1|29428.1|29461.8|29428.3|29448.1|29423.5|5
1592905500000|2020-06-23 09:45:00|29447.8|29427.8|29447.5|29427.5|29448.9|29428.9|29447.5|29427.5|6
1592905800000|2020-06-23 09:50:00|29450.8|29415.8|29445.8|29410.8|29450.8|29418.1|29437.8|29408|13
1592906100000|2020-06-23 09:55:00|29443.8|29408.8|29442.5|29407.5|29443.8|29408.8|29442.5|29407.5|2
1592906400000|2020-06-23 10:00:00|29442.8|29407.8|29438.9|29418.9|29442.8|29418.9|29437.5|29407.8|4
1592906700000|2020-06-23 10:05:00|29437.5|29417.5|29437.5|29417.5|29438.9|29418.9|29437.5|29417.5|3
1592907000000|2020-06-23 10:10:00|29437.8|29417.8|29442.8|29407.8|29442.8|29417.8|29436.4|29407.8|3
1592907300000|2020-06-23 10:15:00|29442.3|29407.3|29428|29393|29444.6|29409.6|29428|29393|11
1592907600000|2020-06-23 10:20:00|29427.5|29392.5|29427.5|29392.5|29428.5|29393.5|29427.5|29392.5|7
1592908200000|2020-06-23 10:30:00|29430|29395|29430|29395|29430|29395|29430|29395|1
1592908800000|2020-06-23 10:40:00|29429.8|29394.8|29429.3|29394.3|29431.3|29396.3|29429.3|29394.3|5
1592909400000|2020-06-23 10:50:00|29418.1|29398.1|29416.5|29396.5|29418.1|29398.1|29416.5|29396.5|4
1592909700000|2020-06-23 10:55:00|29412.5|29392.5|29415|29380|29415.3|29392.5|29404.5|29378|10
1592910000000|2020-06-23 11:00:00|29415.3|29380.3|29415.6|29380.6|29420.4|29388.8|29402.8|29379.3|17
1592910300000|2020-06-23 11:05:00|29415.2|29380.2|29407.5|29387.5|29415.2|29388.9|29407.5|29377.8|10
1592910900000|2020-06-23 11:15:00|29407.8|29387.8|29421.5|29386.5|29421.5|29387.8|29407.8|29385|5
1592911200000|2020-06-23 11:20:00|29413|29378|29417.5|29382.5|29418.5|29383.5|29413|29378|7
1592911500000|2020-06-23 11:25:00|29418|29383|29425|29390|29425|29390|29418|29383|3
1592911800000|2020-06-23 11:30:00|29420.9|29385.9|29420.9|29385.9|29420.9|29385.9|29420.9|29385.9|1
1592912100000|2020-06-23 11:35:00|29422|29387|29412.8|29377.8|29422|29387|29412.5|29377.5|4
1592912400000|2020-06-23 11:40:00|29411.3|29376.3|29408.7|29373.7|29413.7|29385.1|29398.8|29371.4|21
1592912700000|2020-06-23 11:45:00|29398.7|29378.7|29399.5|29379.5|29411.7|29384.2|29398.7|29372.1|28
1592913000000|2020-06-23 11:50:00|29401.7|29381.7|29403.8|29368.8|29409.2|29381.7|29393.2|29367.8|17
1592913300000|2020-06-23 11:55:00|29402|29367|29396.4|29376.4|29402.8|29377.8|29392.3|29367|13
1592913600000|2020-06-23 12:00:00|29402.8|29367.8|29393|29373|29402.8|29377.8|29392.3|29367.8|14
1592913900000|2020-06-23 12:05:00|29392.3|29372.3|29392.8|29372.8|29393|29373|29391.4|29371.4|7
1592914200000|2020-06-23 12:10:00|29390.3|29370.3|29387.8|29367.8|29397.8|29370.3|29387.3|29362.8|5
1592914500000|2020-06-23 12:15:00|29392.8|29357.8|29382.8|29362.8|29392.8|29367.8|29382.8|29356.6|5
1592914800000|2020-06-23 12:20:00|29381.4|29361.4|29392.8|29357.8|29392.8|29365.3|29381.4|29355.3|18
1592915100000|2020-06-23 12:25:00|29388.8|29368.8|29385.3|29365.3|29395|29368.8|29385.3|29357.8|6
1592915400000|2020-06-23 12:30:00|29387.8|29367.8|29382.8|29362.8|29390.1|29370.1|29382.8|29362.8|12
1592915700000|2020-06-23 12:35:00|29381.4|29361.4|29385.3|29350.3|29385.3|29362.8|29377.8|29350.3|5
1592916000000|2020-06-23 12:40:00|29387.8|29352.8|29377.8|29357.8|29387.8|29357.8|29377.8|29352.8|2
1592916300000|2020-06-23 12:45:00|29376.8|29356.8|29375.3|29355.3|29388.3|29357.8|29373|29350|28
1592916600000|2020-06-23 12:50:00|29372.8|29352.8|29372.8|29352.8|29373.7|29353.7|29370.3|29350.3|11
1592916900000|2020-06-23 12:55:00|29376.1|29356.1|29375.3|29355.3|29376.1|29356.1|29373.1|29353.1|6
1592917200000|2020-06-23 13:00:00|29379.3|29359.3|29398.3|29363.3|29398.3|29363.3|29379.3|29352.8|11
1592917800000|2020-06-23 13:10:00|29398.8|29363.8|29399|29364|29400.5|29365.5|29398.8|29363.8|5
1592918100000|2020-06-23 13:15:00|29402.5|29367.5|29413|29378|29420.3|29388.8|29402.5|29367.5|14
1592918400000|2020-06-23 13:20:00|29407.8|29387.8|29436.2|29401.2|29436.2|29402.5|29407.8|29387.5|10
1592918700000|2020-06-23 13:25:00|29435.1|29400.1|29417.5|29397.5|29437.2|29402.2|29417.5|29387.5|11
1592919000000|2020-06-23 13:30:00|29421.5|29401.5|29425.5|29390.5|29433.8|29402.1|29417.7|29387.5|29
1592919300000|2020-06-23 13:35:00|29427.5|29392.5|29407.6|29387.6|29428|29397.5|29407.6|29377.5|15
1592919600000|2020-06-23 13:40:00|29406.3|29386.3|29418|29383|29420|29388.3|29404.5|29383|9
1592919900000|2020-06-23 13:45:00|29419|29384|29412.5|29392.5|29420|29392.5|29412.5|29384|3
1592920200000|2020-06-23 13:50:00|29411.2|29391.2|29412.5|29392.5|29412.5|29392.5|29411.2|29391.2|2
1592920500000|2020-06-23 13:55:00|29420|29385|29420|29385|29420|29385|29420|29385|1
1592920800000|2020-06-23 14:00:00|29412.5|29392.5|29418|29383|29418|29392.5|29407.6|29383|4
1592921100000|2020-06-23 14:05:00|29419|29384|29418|29383|29419|29393.7|29412.5|29383|5
1592921400000|2020-06-23 14:10:00|29407.5|29387.5|29406.8|29371.8|29413|29387.5|29406.2|29371.8|5
1592921700000|2020-06-23 14:15:00|29408.5|29373.5|29392.5|29372.5|29410.3|29375.3|29392.5|29360.9|16
1592922000000|2020-06-23 14:20:00|29393.8|29373.8|29410.5|29375.5|29410.5|29375.9|29392.5|29372.5|6
1592922600000|2020-06-23 14:30:00|29412.3|29377.3|29416.7|29381.7|29427|29392|29412.3|29377.3|16
1592922900000|2020-06-23 14:35:00|29418.5|29383.5|29418.5|29383.5|29419|29384|29418|29383|4
1592923200000|2020-06-23 14:40:00|29417.5|29382.5|29421.3|29386.3|29421.3|29386.3|29417.5|29382.5|3
1592923500000|2020-06-23 14:45:00|29422|29387|29421.3|29386.3|29422|29387|29421.3|29386.3|2
1592923800000|2020-06-23 14:50:00|29422|29387|29426|29391|29426.5|29391.5|29420.9|29385.9|10
1592924100000|2020-06-23 14:55:00|29425.5|29390.5|29424.9|29389.9|29425.5|29390.5|29423.5|29388.5|6
1592924400000|2020-06-23 15:00:00|29423|29388|29421.4|29386.4|29423|29388|29421.4|29386.4|4
1592924700000|2020-06-23 15:05:00|29418|29383|29413.7|29393.7|29418.9|29393.7|29410.8|29377.6|14
1592925000000|2020-06-23 15:10:00|29412.5|29392.5|29412.5|29392.5|29413.8|29393.8|29412.5|29392.5|3
1592925300000|2020-06-23 15:15:00|29417.3|29382.3|29413|29378|29417.3|29391.5|29411.5|29377.5|5
1592925600000|2020-06-23 15:20:00|29407|29387|29413|29378|29415.5|29392.4|29407|29377.5|13
1592925900000|2020-06-23 15:25:00|29412.5|29377.5|29413|29378|29413|29387|29404|29377.5|8
1592926200000|2020-06-23 15:30:00|29413.8|29378.8|29425|29390|29425|29390|29413.8|29378.8|4
1592926800000|2020-06-23 15:40:00|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|1
1592927400000|2020-06-23 15:50:00|29427.8|29392.8|29430.5|29395.5|29432.3|29397.3|29427.8|29392.8|4
1592927700000|2020-06-23 15:55:00|29429.8|29394.8|29430|29395|29430.3|29395.3|29428.4|29393.4|4
1592928000000|2020-06-23 16:00:00|29427.5|29392.5|29418.5|29383.5|29433|29398|29418|29383|15
1592928300000|2020-06-23 16:05:00|29418|29383|29418|29383|29418.4|29383.4|29418|29383|3
1592928900000|2020-06-23 16:15:00|29418.4|29383.4|29418.4|29383.4|29418.4|29383.4|29418.4|29383.4|1
1592929500000|2020-06-23 16:25:00|29420.4|29385.4|29424.7|29389.7|29427.5|29392.5|29419.2|29384.2|11
1592929800000|2020-06-23 16:30:00|29425|29390|29423|29388|29425|29396.7|29416.4|29388|4
1592930700000|2020-06-23 16:45:00|29423.5|29388.5|29425|29390|29428|29393|29423|29388|5
1592931000000|2020-06-23 16:50:00|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|29425.5|29390.5|1
1592931300000|2020-06-23 16:55:00|29430|29395|29425.5|29390.5|29430.8|29401.3|29421.3|29390.5|8
1592933400000|2020-06-23 17:30:00|29431.6|29396.6|29423|29388|29431.6|29401.3|29421.3|29387.6|11
1592935200000|2020-06-23 18:00:00|29418|29398|29433|29398|29433|29398|29418|29397.8|3
1592938500000|2020-06-23 18:55:00|29433.5|29398.5|29427.4|29407.4|29433.5|29407.4|29427.4|29398.5|2
1592938800000|2020-06-23 19:00:00|29428.4|29408.4|29443|29408|29443|29408.9|29428.3|29408|4
1592939400000|2020-06-23 19:10:00|29438.3|29403.3|29437|29402|29440.5|29405.5|29436|29401|5
1592939700000|2020-06-23 19:15:00|29437.5|29402.5|29438|29403|29438|29403|29437.5|29402.5|2
1592941800000|2020-06-23 19:50:00|29438.8|29403.8|29440|29405|29440.5|29405.5|29438.8|29403.8|3
1592965800000|2020-06-24 02:30:00|29399|29379|29403|29383|29403.5|29383.5|29396.1|29376.1|45
1592966100000|2020-06-24 02:35:00|29402.2|29382.2|29398|29378|29403.3|29383.3|29394.3|29374.3|38
1592966400000|2020-06-24 02:40:00|29397.5|29377.5|29409.3|29389.3|29414|29394|29397.5|29377.5|40
1592966700000|2020-06-24 02:45:00|29408.8|29388.8|29403.3|29383.3|29409|29389|29401|29381|11
1592967000000|2020-06-24 02:50:00|29402|29382|29397.5|29377.5|29402.8|29382.8|29397.3|29377.3|25
1592967300000|2020-06-24 02:55:00|29397.2|29377.2|29394.8|29374.8|29397.5|29377.5|29386.5|29366.5|52
1592967600000|2020-06-24 03:00:00|29394.5|29374.5|29391.5|29371.5|29397.3|29377.3|29389.5|29369.5|30
1592967900000|2020-06-24 03:05:00|29392.5|29372.5|29377.3|29357.3|29396.5|29376.5|29373.3|29353.3|35
1592968200000|2020-06-24 03:10:00|29376.8|29356.8|29376.5|29356.5|29380|29360|29376|29356|20
1592968500000|2020-06-24 03:15:00|29364|29344|29372.7|29352.7|29373.2|29353.2|29357.5|29337.5|34
1592968800000|2020-06-24 03:20:00|29370.5|29350.5|29383.3|29363.3|29383.3|29363.3|29370.5|29350.5|23
1592969100000|2020-06-24 03:25:00|29382.5|29362.5|29380|29360|29382.5|29362.5|29376.5|29356.5|19
1592969400000|2020-06-24 03:30:00|29379.8|29359.8|29379.3|29359.3|29386.7|29366.7|29378.3|29358.3|23
1592969700000|2020-06-24 03:35:00|29379.8|29359.8|29381.5|29361.5|29384.2|29364.2|29378.5|29358.5|15
1592970000000|2020-06-24 03:40:00|29382.5|29362.5|29386.5|29366.5|29393|29373|29382.5|29362.5|36
1592970300000|2020-06-24 03:45:00|29388|29368|29388.5|29368.5|29390.2|29370.2|29386.5|29366.5|20
1592970600000|2020-06-24 03:50:00|29388.3|29368.3|29392.5|29372.5|29393.5|29373.5|29388.3|29368.3|16
1592970900000|2020-06-24 03:55:00|29392|29372|29387|29367|29393|29373|29382.5|29362.5|22
1592971200000|2020-06-24 04:00:00|29387.5|29367.5|29390|29370|29390|29370|29387.5|29367.5|5
1592971500000|2020-06-24 04:05:00|29390.8|29370.8|29393.5|29373.5|29394.5|29374.5|29390.8|29370.8|19
1592971800000|2020-06-24 04:10:00|29394|29374|29393|29373|29395|29375|29393|29373|5
1592972100000|2020-06-24 04:15:00|29393.5|29373.5|29393|29373|29393.5|29373.5|29393|29373|4
1592972400000|2020-06-24 04:20:00|29393.5|29373.5|29393|29373|29395|29375|29393|29373|8
1592972700000|2020-06-24 04:25:00|29392.5|29372.5|29390.5|29370.5|29392.5|29372.5|29389.3|29369.3|8
1592973000000|2020-06-24 04:30:00|29388|29368|29388|29368|29388|29368|29383.8|29363.8|8
1592973300000|2020-06-24 04:35:00|29387.5|29367.5|29388|29368|29388|29368|29380.8|29360.8|15
1592974200000|2020-06-24 04:50:00|29387.5|29367.5|29385.8|29365.8|29387.5|29367.5|29385.3|29365.3|3
1592974500000|2020-06-24 04:55:00|29386.3|29366.3|29387.8|29367.8|29388.2|29368.2|29384.5|29364.5|6
1592974800000|2020-06-24 05:00:00|29387.2|29367.2|29389|29369|29389|29369|29387.2|29367.2|4
1592975400000|2020-06-24 05:10:00|29391.2|29371.2|29393|29373|29394|29374|29391.2|29371.2|14
1592975700000|2020-06-24 05:15:00|29393.5|29373.5|29393.5|29373.5|29394|29374|29393.5|29373.5|3
1592976300000|2020-06-24 05:25:00|29394|29374|29394|29374|29394|29374|29394|29374|1
1592976600000|2020-06-24 05:30:00|29394.5|29374.5|29390|29370|29394.5|29374.5|29388.5|29368.5|24
1592976900000|2020-06-24 05:35:00|29388.5|29368.5|29389.5|29369.5|29390|29370|29388.5|29368.5|6
1592977200000|2020-06-24 05:40:00|29387.5|29367.5|29386.5|29366.5|29387.5|29367.5|29385.5|29365.5|8
1592977500000|2020-06-24 05:45:00|29386|29366|29384|29364|29386.5|29366.5|29384|29364|8
1592977800000|2020-06-24 05:50:00|29384.5|29364.5|29381|29361|29384.5|29364.5|29376.5|29356.5|18
1592978100000|2020-06-24 05:55:00|29381.5|29361.5|29380.5|29360.5|29381.5|29361.5|29380|29360|4
1592978400000|2020-06-24 06:00:00|29382|29362|29383.5|29363.5|29383.5|29363.5|29379.5|29359.5|36
1592978700000|2020-06-24 06:05:00|29383|29363|29375.2|29355.2|29383.5|29363.5|29373|29353|50
1592979000000|2020-06-24 06:10:00|29374|29354|29360.8|29340.8|29374|29354|29350.5|29330.5|47
1592979300000|2020-06-24 06:15:00|29362.5|29342.5|29357.8|29337.8|29364|29344|29357.8|29337.8|39
1592979600000|2020-06-24 06:20:00|29358.3|29338.3|29363.8|29343.8|29371.7|29351.7|29358.3|29338.3|44
1592979900000|2020-06-24 06:25:00|29364|29344|29359.5|29339.5|29366|29346|29359.5|29339.5|17
1592980200000|2020-06-24 06:30:00|29360|29340|29358.5|29338.5|29363|29343|29358.5|29338.5|16
1592980500000|2020-06-24 06:35:00|29359.5|29339.5|29362.5|29342.5|29364.7|29344.7|29357.5|29337.5|22
1592980800000|2020-06-24 06:40:00|29363|29343|29361.2|29341.2|29363.5|29343.5|29358.5|29338.5|12
1592981100000|2020-06-24 06:45:00|29360.8|29340.8|29363.5|29343.5|29364|29344|29358|29338|38
1592981400000|2020-06-24 06:50:00|29363|29343|29361|29341|29363.5|29343.5|29361|29341|12
1592981700000|2020-06-24 06:55:00|29360|29340|29363.5|29343.5|29364|29344|29357.5|29337.5|25
1592982000000|2020-06-24 07:00:00|29362.5|29342.5|29363|29343|29364.5|29344.5|29362|29342|18
1592982300000|2020-06-24 07:05:00|29363.5|29343.5|29351.5|29331.5|29365|29345|29351.5|29331.5|77
1592982600000|2020-06-24 07:10:00|29351|29331|29346|29326|29352.5|29332.5|29344|29324|49
1592982900000|2020-06-24 07:15:00|29346.5|29326.5|29354.5|29334.5|29359|29339|29344.5|29324.5|51
1592983200000|2020-06-24 07:20:00|29355|29335|29356.5|29336.5|29358.5|29338.5|29353.5|29333.5|23
1592983500000|2020-06-24 07:25:00|29356|29336|29364|29344|29365.5|29345.5|29355.5|29335.5|25
1592983800000|2020-06-24 07:30:00|29364.5|29344.5|29362.5|29327.5|29370.3|29350.3|29352.8|29325|21
1592984100000|2020-06-24 07:35:00|29360|29325|29364.5|29344.5|29369|29345|29350.5|29325|29
1592984400000|2020-06-24 07:40:00|29365|29345|29369.8|29334.8|29369.8|29347.5|29357.8|29334.8|26
1592984700000|2020-06-24 07:45:00|29357.8|29337.8|29352.8|29332.8|29363.8|29338.6|29352.8|29327.5|16
1592985000000|2020-06-24 07:50:00|29351.1|29331.1|29354.5|29334.5|29358.9|29338.9|29351.1|29331.1|18
1592985300000|2020-06-24 07:55:00|29352.5|29332.5|29350.3|29330.3|29355|29335|29345|29317.5|17
1592985600000|2020-06-24 08:00:00|29350.8|29330.8|29355|29335|29358|29335|29350.8|29323|7
1592985900000|2020-06-24 08:05:00|29356.4|29336.4|29362.9|29342.9|29372|29342.9|29355|29330|14
1592986200000|2020-06-24 08:10:00|29362.5|29342.5|29381.5|29346.5|29382.5|29352.5|29362.5|29342.5|19
1592986500000|2020-06-24 08:15:00|29382|29347|29370|29350|29385.3|29358|29370|29345|21
1592986800000|2020-06-24 08:20:00|29369.5|29349.5|29380|29345|29380|29349.5|29369.5|29340|6
1592987100000|2020-06-24 08:25:00|29377.8|29342.8|29370|29350|29378|29350|29370|29340|8
1592987400000|2020-06-24 08:30:00|29367.5|29347.5|29365|29345|29367.5|29347.5|29362.8|29342.8|4
1592988000000|2020-06-24 08:40:00|29362.5|29342.5|29357|29337|29362.5|29342.5|29353.5|29333.5|9
1592988300000|2020-06-24 08:45:00|29359|29339|29355|29320|29359|29339|29343.6|29319|18
1592988600000|2020-06-24 08:50:00|29354.3|29319.3|29352.8|29317.8|29354.3|29319.3|29351|29316|6
1592988900000|2020-06-24 08:55:00|29347.5|29327.5|29355.5|29320.5|29356.5|29328.5|29345.3|29320.5|7
1592989200000|2020-06-24 09:00:00|29356.1|29321.1|29347.1|29327.1|29356.5|29334|29344.8|29321.1|23
1592989500000|2020-06-24 09:05:00|29351.1|29331.1|29342.8|29322.8|29354.2|29334.2|29341.6|29321.6|25
1592989800000|2020-06-24 09:10:00|29343|29323|29375.6|29340.6|29383.9|29352.8|29343|29323|40
1592990100000|2020-06-24 09:15:00|29372.2|29337.2|29377.8|29342.8|29379|29344|29356.5|29330.6|38
1592990400000|2020-06-24 09:20:00|29375.3|29340.3|29370.1|29335.1|29375.3|29340.3|29370.1|29335.1|6
1592990700000|2020-06-24 09:25:00|29370.3|29335.3|29353.8|29333.8|29370.3|29338|29353.8|29322.8|17
1592991000000|2020-06-24 09:30:00|29352.8|29332.8|29360.1|29325.1|29360.1|29332.8|29352.8|29324.6|3
1592991300000|2020-06-24 09:35:00|29362.8|29327.8|29357.8|29337.8|29363|29337.8|29357.8|29327.8|3
1592991600000|2020-06-24 09:40:00|29358.3|29338.3|29357.5|29337.5|29360|29340|29357.5|29337.5|15
1592991900000|2020-06-24 09:45:00|29356|29336|29357|29337|29357|29337|29356|29336|2
1592992200000|2020-06-24 09:50:00|29359.3|29339.3|29360|29340|29360|29340|29359.3|29339.3|2
1592992500000|2020-06-24 09:55:00|29359.5|29339.5|29358|29323|29360|29339.5|29355|29322.5|8
1592992800000|2020-06-24 10:00:00|29348.5|29328.5|29345|29325|29351.5|29329.4|29345|29313.8|17
1592993100000|2020-06-24 10:05:00|29343.5|29323.5|29345.1|29325.1|29353.1|29325.1|29343.5|29313.8|7
1592993400000|2020-06-24 10:10:00|29353.1|29333.1|29355|29335|29368.5|29335|29353.1|29327.8|13
1592993700000|2020-06-24 10:15:00|29359|29324|29361.3|29326.3|29361.3|29326.3|29359|29324|3
1592994000000|2020-06-24 10:20:00|29361.8|29326.8|29358.1|29323.1|29361.8|29326.8|29358.1|29323.1|6
1592994900000|2020-06-24 10:35:00|29358.6|29323.6|29355.8|29335.8|29362.8|29336.4|29355.8|29323.6|11
1592995200000|2020-06-24 10:40:00|29356|29336|29357|29337|29358.5|29338.5|29356|29336|7
1592995800000|2020-06-24 10:50:00|29358|29338|29376.7|29341.7|29378|29346|29357|29337|8
1592996100000|2020-06-24 10:55:00|29368|29333|29370|29335|29370|29335|29368|29333|5
1592996700000|2020-06-24 11:05:00|29371|29336|29371.5|29336.5|29371.5|29336.5|29371|29336|2
1592997000000|2020-06-24 11:10:00|29377.5|29342.5|29378|29343|29378.5|29343.5|29376|29341|16
1592997600000|2020-06-24 11:20:00|29376|29341|29376|29341|29376|29341|29376|29341|1
1592997900000|2020-06-24 11:25:00|29374.5|29339.5|29375|29340|29381|29353.5|29373|29339.5|11
1592998200000|2020-06-24 11:30:00|29374|29339|29374.5|29339.5|29376|29341|29374|29339|7
1592998500000|2020-06-24 11:35:00|29375|29340|29375.3|29340.3|29375.3|29340.3|29375|29340|2
1592998800000|2020-06-24 11:40:00|29376.8|29341.8|29375.5|29340.5|29377.3|29342.3|29375.5|29340.5|10
1592999400000|2020-06-24 11:50:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1593000000000|2020-06-24 12:00:00|29365.5|29345.5|29370.5|29350.5|29371.4|29351.4|29365|29345|14
1593000300000|2020-06-24 12:05:00|29370|29350|29370.5|29350.5|29370.9|29350.9|29370|29350|4
1593001500000|2020-06-24 12:25:00|29369.5|29349.5|29367|29347|29369.5|29349.5|29365.5|29345.5|5
1593001800000|2020-06-24 12:30:00|29370|29350|29370.5|29350.5|29370.5|29350.5|29370|29350|2
1593002100000|2020-06-24 12:35:00|29371.8|29351.8|29372.8|29352.8|29373|29353|29370|29350|5
1593002400000|2020-06-24 12:40:00|29372.3|29352.3|29377.8|29357.8|29377.8|29357.8|29370|29350|12
1593002700000|2020-06-24 12:45:00|29377.2|29357.2|29377.8|29357.8|29378.9|29358.9|29377.1|29357.1|8
1593003000000|2020-06-24 12:50:00|29378.9|29358.9|29377.8|29357.8|29378.9|29358.9|29377.8|29357.8|2
1593003300000|2020-06-24 12:55:00|29377.3|29357.3|29372.8|29352.8|29377.3|29357.3|29370.5|29350.5|9
1593003600000|2020-06-24 13:00:00|29372.3|29352.3|29376|29356|29376.5|29356.5|29371|29351|8
1593003900000|2020-06-24 13:05:00|29377.3|29357.3|29373|29353|29379|29359|29370.5|29350.5|15
1593004200000|2020-06-24 13:10:00|29373.5|29353.5|29380.8|29345.8|29381.5|29353.5|29371|29342|10
1593004500000|2020-06-24 13:15:00|29381.3|29346.3|29375.5|29355.5|29381.3|29355.5|29375.5|29346.3|2
1593004800000|2020-06-24 13:20:00|29376|29356|29376|29356|29377.8|29357.8|29375|29355|6
1593005100000|2020-06-24 13:25:00|29377.8|29357.8|29397|29362|29397|29363.5|29373.9|29353.9|17
1593005400000|2020-06-24 13:30:00|29397.5|29362.5|29398.5|29363.5|29398.5|29363.5|29397|29362|7
1593005700000|2020-06-24 13:35:00|29392.5|29357.5|29376|29356|29394.8|29371|29376|29345.8|16
1593006000000|2020-06-24 13:40:00|29374.8|29354.8|29374.8|29354.8|29374.8|29354.8|29374.8|29354.8|1
1593006300000|2020-06-24 13:45:00|29376|29356|29376|29356|29376|29356|29366|29346|9
1593006600000|2020-06-24 13:50:00|29379.3|29359.3|29381|29361|29396.3|29363.3|29371|29345|22
1593006900000|2020-06-24 13:55:00|29380.5|29360.5|29383.5|29363.5|29389|29369|29380.5|29360.5|9
1593007200000|2020-06-24 14:00:00|29386.5|29366.5|29396|29376|29403.9|29376|29386|29362|13
1593007500000|2020-06-24 14:05:00|29393.7|29373.7|29392.4|29372.4|29395.6|29375.6|29387.4|29358.4|20
1593007800000|2020-06-24 14:10:00|29384.9|29364.9|29393.1|29358.1|29393.1|29364.9|29384.9|29355|6
1593008100000|2020-06-24 14:15:00|29391.4|29356.4|29385.6|29365.6|29391.4|29365.6|29385.1|29355.4|4
1593008400000|2020-06-24 14:20:00|29384.4|29364.4|29381.7|29361.7|29385.6|29365.6|29381.7|29361.7|5
1593008700000|2020-06-24 14:25:00|29382.4|29362.4|29380.6|29360.6|29382.4|29362.4|29380|29360|4
1593009000000|2020-06-24 14:30:00|29377|29357|29393|29373|29393|29373|29377|29357|15
1593009300000|2020-06-24 14:35:00|29392.5|29372.5|29393.4|29373.4|29393.4|29373.4|29390.6|29370.6|5
1593009600000|2020-06-24 14:40:00|29391.5|29371.5|29393.4|29373.4|29393.5|29373.5|29390.6|29370.6|5
1593009900000|2020-06-24 14:45:00|29405.1|29385.1|29400|29380|29415.5|29395.5|29399|29366.8|17
1593010200000|2020-06-24 14:50:00|29392|29372|29402.1|29382.1|29406.3|29384|29392|29366|22
1593010500000|2020-06-24 14:55:00|29402.8|29382.8|29397.8|29377.8|29402.8|29382.8|29397.8|29377.8|12
1593010800000|2020-06-24 15:00:00|29400|29380|29400.5|29380.5|29400.5|29380.5|29400|29380|2
1593011100000|2020-06-24 15:05:00|29398.5|29378.5|29401|29381|29402.3|29382.3|29393|29373|12
1593011400000|2020-06-24 15:10:00|29403.8|29383.8|29407.1|29387.1|29407.8|29387.8|29402.8|29382.8|6
1593011700000|2020-06-24 15:15:00|29407.8|29387.8|29408.5|29388.5|29415.5|29395.5|29407|29387|21
1593012000000|2020-06-24 15:20:00|29411|29391|29411|29391|29411|29391|29408.5|29388.5|3
1593012300000|2020-06-24 15:25:00|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|29408.5|29388.5|1
1593012600000|2020-06-24 15:30:00|29411|29391|29413.5|29393.5|29413.5|29393.5|29409.8|29389.8|7
1593012900000|2020-06-24 15:35:00|29408.1|29388.1|29413.5|29393.5|29416.3|29393.5|29402.9|29379.5|10
1593013200000|2020-06-24 15:40:00|29425|29405|29427|29392|29442.5|29407.5|29420.1|29388.6|27
1593013800000|2020-06-24 15:50:00|29426.5|29391.5|29426.5|29391.5|29426.5|29391.5|29426.5|29391.5|1
1593014400000|2020-06-24 16:00:00|29422.8|29387.8|29418.5|29383.5|29422.8|29387.8|29418.5|29383.5|5
1593014700000|2020-06-24 16:05:00|29418|29383|29414.5|29379.5|29418|29383|29414.5|29379.5|4
1593015000000|2020-06-24 16:10:00|29415|29380|29415.5|29380.5|29415.5|29380.5|29415|29380|2
1593015300000|2020-06-24 16:15:00|29416|29381|29416.5|29381.5|29418.5|29383.5|29416|29381|6
1593015600000|2020-06-24 16:20:00|29417.5|29382.5|29410.8|29375.8|29417.5|29382.5|29410.3|29375.3|7
1593015900000|2020-06-24 16:25:00|29411.3|29376.3|29411.3|29376.3|29413.5|29378.5|29410.8|29375.8|6
1593016200000|2020-06-24 16:30:00|29410.8|29375.8|29416|29381|29418.5|29386|29405.8|29375.8|10
1593016500000|2020-06-24 16:35:00|29416.5|29381.5|29418.5|29383.5|29418.5|29383.5|29416.5|29381.5|2
1593016800000|2020-06-24 16:40:00|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|1
1593017100000|2020-06-24 16:45:00|29411.8|29376.8|29411|29376|29411.8|29376.8|29411|29376|2
1593017400000|2020-06-24 16:50:00|29411.5|29376.5|29411.5|29376.5|29411.5|29376.5|29411.5|29376.5|1
1593017700000|2020-06-24 16:55:00|29411|29376|29411|29376|29411|29376|29411|29376|1
1593018300000|2020-06-24 17:05:00|29413.5|29378.5|29414.8|29379.8|29414.8|29379.8|29413.5|29378.5|2
1593018900000|2020-06-24 17:15:00|29413.3|29378.3|29413.8|29378.8|29413.8|29378.8|29413.3|29378.3|2
1593019500000|2020-06-24 17:25:00|29414|29379|29418.8|29383.8|29418.8|29383.8|29414|29379|4
1593019800000|2020-06-24 17:30:00|29418.5|29383.5|29418.5|29383.5|29418.5|29383.5|29418.5|29383.5|1
1593020100000|2020-06-24 17:35:00|29419.8|29384.8|29428.8|29393.8|29428.8|29393.8|29419.8|29384.8|6
1593020700000|2020-06-24 17:45:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|1
1593021300000|2020-06-24 17:55:00|29429.8|29394.8|29433.5|29398.5|29433.8|29410|29425.5|29394.8|11
1593021600000|2020-06-24 18:00:00|29436.4|29401.4|29431.4|29396.4|29436.4|29404.5|29424.5|29396.4|6
1593021900000|2020-06-24 18:05:00|29431|29396|29431|29396|29431|29396|29431|29396|1
1593022800000|2020-06-24 18:20:00|29418.3|29398.3|29416|29396|29418.3|29398.3|29416|29396|2
1593023700000|2020-06-24 18:35:00|29415.9|29395.9|29416.5|29381.5|29416.5|29395.9|29408|29381|5
1593024000000|2020-06-24 18:40:00|29417|29382|29423.4|29388.4|29423.4|29388.4|29417|29382|8
1593024300000|2020-06-24 18:45:00|29406|29386|29418.4|29383.4|29418.4|29386|29406|29382|6
1593024900000|2020-06-24 18:55:00|29420.1|29385.1|29420.1|29385.1|29420.1|29385.1|29420.1|29385.1|1
1593025200000|2020-06-24 19:00:00|29420.6|29385.6|29421.5|29386.5|29421.5|29386.5|29420.6|29385.6|3
1593025800000|2020-06-24 19:10:00|29421|29386|29421|29386|29421|29386|29421|29386|1
1593026100000|2020-06-24 19:15:00|29413|29378|29413.5|29378.5|29413.5|29378.5|29413|29378|2
1593026400000|2020-06-24 19:20:00|29413|29378|29411.5|29376.5|29413|29378|29411|29376|5
1593026700000|2020-06-24 19:25:00|29407.3|29372.3|29407.5|29372.5|29410.3|29375.3|29407.3|29372.3|7
1593027000000|2020-06-24 19:30:00|29409.8|29374.8|29409.3|29374.3|29409.8|29374.8|29409|29374|4
1593027600000|2020-06-24 19:40:00|29408.8|29373.8|29411|29376|29411|29376|29408.8|29373.8|5
1593027900000|2020-06-24 19:45:00|29411.5|29376.5|29413.5|29378.5|29413.8|29391|29408.8|29375.5|8
1593028200000|2020-06-24 19:50:00|29411|29376|29411|29391|29421|29391.7|29407.8|29376|10
1593052200000|2020-06-25 02:30:00|29419.5|29384.5|29423|29388|29427|29392|29416|29381|20
1593052500000|2020-06-25 02:35:00|29424.5|29389.5|29423.5|29403.5|29435.5|29406.5|29417.5|29389.5|24
1593052800000|2020-06-25 02:40:00|29424|29404|29426.5|29406.5|29427.5|29407.5|29423.5|29403.5|11
1593053100000|2020-06-25 02:45:00|29427|29407|29426.5|29406.5|29427.5|29407.5|29426.5|29406.5|3
1593053700000|2020-06-25 02:55:00|29426|29406|29423.5|29403.5|29426|29406|29422|29402|7
1593054000000|2020-06-25 03:00:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29422|29402|7
1593054300000|2020-06-25 03:05:00|29423.5|29403.5|29419.5|29399.5|29429.5|29404.5|29414|29393.5|37
1593054600000|2020-06-25 03:10:00|29421|29401|29421.5|29401.5|29423|29403|29421|29401|4
1593054900000|2020-06-25 03:15:00|29421|29401|29417|29397|29421|29401|29417|29397|11
1593055200000|2020-06-25 03:20:00|29417.5|29397.5|29426.5|29391.5|29426.5|29398|29417.5|29391|4
1593055500000|2020-06-25 03:25:00|29427|29392|29431.5|29396.5|29432.5|29397.5|29427|29392|8
1593055800000|2020-06-25 03:30:00|29424.5|29404.5|29424.5|29404.5|29425.5|29405.5|29422|29402|20
1593056100000|2020-06-25 03:35:00|29425|29405|29428|29408|29428.5|29408.5|29425|29405|9
1593056700000|2020-06-25 03:45:00|29430|29410|29428|29408|29432|29412|29426|29406|13
1593057000000|2020-06-25 03:50:00|29428.5|29408.5|29427.5|29407.5|29428.5|29408.5|29427.5|29407.5|3
1593057300000|2020-06-25 03:55:00|29426|29406|29425.5|29405.5|29426|29406|29425.5|29405.5|4
1593057600000|2020-06-25 04:00:00|29425|29405|29422|29402|29425|29405|29422|29402|8
1593057900000|2020-06-25 04:05:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29421.5|29401.5|12
1593058800000|2020-06-25 04:20:00|29429|29394|29418|29398|29429|29399|29417|29394|8
1593060000000|2020-06-25 04:40:00|29417.5|29397.5|29417.5|29397.5|29417.5|29397.5|29417|29397|3
1593060900000|2020-06-25 04:55:00|29418|29398|29418|29398|29419.5|29399.5|29418|29398|5
1593061200000|2020-06-25 05:00:00|29417|29397|29417.5|29397.5|29418.5|29398.5|29415|29395|7
1593061500000|2020-06-25 05:05:00|29417|29397|29408.3|29388.3|29417|29397|29402.5|29382.5|7
1593061800000|2020-06-25 05:10:00|29408.5|29388.5|29422|29387|29422|29393|29408.5|29385.5|10
1593062100000|2020-06-25 05:15:00|29421.5|29386.5|29413|29393|29421.5|29393|29406.5|29386.3|11
1593062400000|2020-06-25 05:20:00|29412.5|29392.5|29408.3|29388.3|29412.5|29392.5|29407.8|29387.8|5
1593062700000|2020-06-25 05:25:00|29406.3|29371.3|29414|29379|29414|29379|29406.3|29371.3|9
1593063000000|2020-06-25 05:30:00|29413.5|29378.5|29412.3|29377.3|29413.5|29378.5|29412.3|29377.3|4
1593063600000|2020-06-25 05:40:00|29413.5|29378.5|29413.5|29378.5|29413.5|29378.5|29413|29378|3
1593063900000|2020-06-25 05:45:00|29413|29378|29412.3|29377.3|29413|29378|29412.3|29377.3|3
1593064500000|2020-06-25 05:55:00|29415|29380|29417.5|29382.5|29417.5|29382.5|29415|29380|5
1593064800000|2020-06-25 06:00:00|29417.3|29382.3|29414.5|29379.5|29417.8|29382.8|29414.5|29379.5|6
1593065100000|2020-06-25 06:05:00|29413|29393|29413|29393|29413|29393|29413|29393|1
1593065400000|2020-06-25 06:10:00|29410.3|29390.3|29400.5|29380.5|29410.5|29390.5|29398.2|29378.2|11
1593065700000|2020-06-25 06:15:00|29401|29381|29417.7|29382.7|29417.7|29382.7|29401|29375.5|9
1593066000000|2020-06-25 06:20:00|29411|29391|29412.5|29377.5|29415.3|29392|29408.7|29377.2|25
1593066300000|2020-06-25 06:25:00|29413|29378|29417.5|29382.5|29418|29390.7|29410.2|29375.2|41
1593066600000|2020-06-25 06:30:00|29418|29383|29422|29387|29422|29387|29418|29383|2
1593066900000|2020-06-25 06:35:00|29421|29386|29421|29386|29421|29386|29420.8|29385.8|3
1593067200000|2020-06-25 06:40:00|29420.5|29385.5|29420.5|29385.5|29420.5|29385.5|29420.5|29385.5|1
1593067500000|2020-06-25 06:45:00|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|1
1593067800000|2020-06-25 06:50:00|29422|29387|29411|29391|29422|29391.5|29411|29384.3|7
1593068100000|2020-06-25 06:55:00|29410|29390|29404.5|29384.5|29410|29390|29403.8|29383.8|13
1593068400000|2020-06-25 07:00:00|29404|29384|29402|29367|29404|29384|29391.5|29366|16
1593068700000|2020-06-25 07:05:00|29403|29368|29401.3|29366.3|29403|29368|29401.3|29366.3|2
1593069000000|2020-06-25 07:10:00|29405.5|29370.5|29416.5|29381.5|29418.5|29388.1|29401.5|29366.5|19
1593069300000|2020-06-25 07:15:00|29417|29382|29420|29400|29421|29400|29413.5|29382|21
1593069600000|2020-06-25 07:20:00|29426|29391|29426.5|29391.5|29426.5|29391.5|29425.5|29390.5|4
1593069900000|2020-06-25 07:25:00|29425|29390|29414.5|29394.5|29425|29398.5|29412.5|29389.5|13
1593070200000|2020-06-25 07:30:00|29415.5|29395.5|29420.8|29385.8|29422.5|29395.5|29405|29385|14
1593070800000|2020-06-25 07:40:00|29424.3|29389.3|29413.3|29393.3|29425|29395.5|29413.3|29389.3|4
1593071400000|2020-06-25 07:50:00|29414.5|29394.5|29432.5|29397.5|29432.5|29405|29414.5|29394.5|9
1593072000000|2020-06-25 08:00:00|29430|29395|29405.5|29385.5|29430|29402.5|29405.5|29385.5|7
1593072300000|2020-06-25 08:05:00|29406|29386|29425|29390|29425|29390|29406|29386|2
1593072600000|2020-06-25 08:10:00|29424.3|29389.3|29422|29387|29424.3|29389.3|29422|29387|2
1593073800000|2020-06-25 08:30:00|29422.5|29387.5|29427.5|29392.5|29427.5|29392.5|29422.5|29387.5|2
1593074700000|2020-06-25 08:45:00|29425|29390|29422.5|29387.5|29430.3|29395.3|29422.5|29387.5|5
1593075000000|2020-06-25 08:50:00|29412.5|29392.5|29415|29395|29415|29395|29412.5|29392.5|3
1593075300000|2020-06-25 08:55:00|29412.5|29392.5|29412.5|29392.5|29417.5|29397.5|29405.3|29378.2|16
1593075600000|2020-06-25 09:00:00|29413.9|29393.9|29425|29390|29425|29393.9|29412.5|29386.3|4
1593076200000|2020-06-25 09:10:00|29430.3|29395.3|29427.5|29392.5|29430.3|29395.3|29427.5|29392.5|2
1593076500000|2020-06-25 09:15:00|29422.5|29387.5|29417.5|29382.5|29422.5|29387.5|29417.5|29382.5|3
1593077100000|2020-06-25 09:25:00|29415|29380|29414|29379|29415|29380|29414|29379|3
1593077400000|2020-06-25 09:30:00|29414.3|29379.3|29397.5|29362.5|29415|29380|29397.5|29362.5|5
1593079500000|2020-06-25 10:05:00|29405|29370|29407.5|29372.5|29407.5|29372.5|29405|29370|2
1593079800000|2020-06-25 10:10:00|29402.5|29367.5|29406.5|29371.5|29407.5|29372.5|29391.3|29356.3|8
1593080100000|2020-06-25 10:15:00|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|29402.5|29367.5|1
1593080400000|2020-06-25 10:20:00|29402.3|29367.3|29397.5|29362.5|29402.5|29367.5|29397.5|29362.5|3
1593082500000|2020-06-25 10:55:00|29397.6|29362.6|29412|29377|29412|29377|29397.6|29362.6|2
1593082800000|2020-06-25 11:00:00|29410.2|29375.2|29407.5|29372.5|29412.5|29377.5|29407.5|29372.5|7
1593083100000|2020-06-25 11:05:00|29413|29378|29417.2|29382.2|29422.1|29397.2|29406.2|29377.5|16
1593083400000|2020-06-25 11:10:00|29422.2|29387.2|29419.7|29384.7|29422.6|29396.9|29409.7|29377.2|15
1593083700000|2020-06-25 11:15:00|29417.2|29382.2|29417.2|29382.2|29431.6|29401.9|29417.2|29382.2|11
1593085200000|2020-06-25 11:40:00|29419.7|29384.7|29422.2|29387.2|29422.2|29387.2|29419.7|29384.7|2
1593085500000|2020-06-25 11:45:00|29425|29390|29422.2|29387.2|29425|29404.4|29419.7|29387.2|12
1593087600000|2020-06-25 12:20:00|29414.7|29394.7|29415|29395|29415|29395|29411.1|29391.1|7
1593087900000|2020-06-25 12:25:00|29422.5|29387.5|29423.5|29388.5|29423.5|29388.5|29422.5|29387.5|2
1593088200000|2020-06-25 12:30:00|29422.5|29387.5|29421.1|29401.1|29425.3|29402.4|29420|29387.5|6
1593088500000|2020-06-25 12:35:00|29422.4|29402.4|29422.5|29387.5|29429.9|29402.4|29407.6|29385|20
1593089400000|2020-06-25 12:50:00|29415|29395|29412.5|29392.5|29415|29395|29412.5|29392.5|2
1593089700000|2020-06-25 12:55:00|29411.1|29391.1|29411.1|29391.1|29411.1|29391.1|29411.1|29391.1|1
1593090000000|2020-06-25 13:00:00|29423|29388|29420|29385|29425|29390|29420|29385|9
1593090300000|2020-06-25 13:05:00|29415|29380|29415|29380|29415|29380|29415|29380|1
1593090600000|2020-06-25 13:10:00|29412.5|29377.5|29415|29380|29415|29380|29412.5|29377.5|4
1593091800000|2020-06-25 13:30:00|29415.3|29380.3|29417.5|29382.5|29417.5|29382.5|29415.3|29380.3|2
1593092400000|2020-06-25 13:40:00|29421.3|29386.3|29422.5|29387.5|29422.5|29387.5|29421.3|29386.3|4
1593092700000|2020-06-25 13:45:00|29422|29387|29422|29387|29422|29387|29422|29387|1
1593093000000|2020-06-25 13:50:00|29421.5|29386.5|29414.8|29379.8|29421.5|29386.5|29414.3|29379.3|6
1593093300000|2020-06-25 13:55:00|29414.3|29379.3|29413.8|29378.8|29414.3|29379.3|29411.4|29376.4|5
1593093600000|2020-06-25 14:00:00|29405.3|29385.3|29400.1|29380.1|29405.3|29385.3|29398.5|29378.5|5
1593093900000|2020-06-25 14:05:00|29405|29385|29414.3|29379.3|29414.3|29385|29404.5|29377.5|5
1593094200000|2020-06-25 14:10:00|29415|29380|29404|29384|29415|29384|29402.5|29377.5|5
1593094500000|2020-06-25 14:15:00|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|29403.5|29383.5|1
1593094800000|2020-06-25 14:20:00|29403|29383|29396.5|29376.5|29403.5|29383.5|29396.5|29376.5|9
1593095100000|2020-06-25 14:25:00|29398.5|29378.5|29390.3|29370.3|29398.5|29378.5|29387.5|29367.5|14
1593095400000|2020-06-25 14:30:00|29390.8|29370.8|29393.5|29373.5|29393.5|29373.5|29390.8|29370.8|2
1593095700000|2020-06-25 14:35:00|29394|29374|29393.5|29373.5|29394|29374|29392.5|29372.5|4
1593096000000|2020-06-25 14:40:00|29403.5|29368.5|29404|29369|29404|29369|29403.5|29368.5|2
1593096300000|2020-06-25 14:45:00|29404.5|29369.5|29406.5|29371.5|29406.5|29371.5|29404.5|29369.5|4
1593096900000|2020-06-25 14:55:00|29409.3|29374.3|29398.3|29378.3|29409.5|29384|29398.3|29374.3|5
1593097200000|2020-06-25 15:00:00|29398.8|29378.8|29400.8|29380.8|29400.8|29380.8|29398.8|29378.8|5
1593097500000|2020-06-25 15:05:00|29401.3|29381.3|29404|29384|29404|29384|29400.3|29380.3|6
1593097800000|2020-06-25 15:10:00|29401|29381|29399|29379|29401|29381|29399|29379|4
1593098100000|2020-06-25 15:15:00|29402.5|29382.5|29407.2|29387.2|29407.2|29387.2|29401.3|29381.3|6
1593098400000|2020-06-25 15:20:00|29406.2|29386.2|29404|29384|29407.3|29387.3|29404|29384|7
1593098700000|2020-06-25 15:25:00|29404.5|29384.5|29405|29385|29407.3|29387.3|29404.5|29384.5|4
1593099000000|2020-06-25 15:30:00|29405.3|29385.3|29422.4|29402.4|29422.4|29402.4|29405.3|29385.3|11
1593099300000|2020-06-25 15:35:00|29423.3|29403.3|29425|29405|29427.4|29407.4|29423.3|29403.3|3
1593099600000|2020-06-25 15:40:00|29427.5|29407.5|29425|29405|29427.5|29407.5|29422.5|29402.5|4
1593099900000|2020-06-25 15:45:00|29422.5|29402.5|29432.5|29397.5|29438|29408.8|29422.5|29397.5|10
1593100200000|2020-06-25 15:50:00|29423|29403|29416.2|29396.2|29427.5|29405|29416.2|29392.5|8
1593100500000|2020-06-25 15:55:00|29417.5|29397.5|29417.5|29397.5|29417.5|29397.5|29417.3|29397.3|3
1593100800000|2020-06-25 16:00:00|29417.1|29397.1|29415|29395|29417.5|29397.5|29412.5|29392.5|13
1593101100000|2020-06-25 16:05:00|29420.5|29385.5|29420|29385|29420.5|29385.5|29417.5|29382.5|6
1593101700000|2020-06-25 16:15:00|29422.5|29387.5|29407.6|29387.6|29422.5|29387.6|29407.6|29387.5|2
1593102000000|2020-06-25 16:20:00|29407.9|29387.9|29412.8|29392.8|29417.5|29397.5|29407.9|29387.9|7
1593102300000|2020-06-25 16:25:00|29412.4|29392.4|29419.7|29399.7|29424.3|29404.3|29412.4|29392.4|11
1593102600000|2020-06-25 16:30:00|29419.6|29399.6|29420|29400|29420|29400|29419.6|29399.6|3
1593103500000|2020-06-25 16:45:00|29417.5|29397.5|29410.3|29390.3|29417.5|29397.5|29410.2|29390.2|4
1593103800000|2020-06-25 16:50:00|29412.6|29392.6|29412.6|29392.6|29412.6|29392.6|29412.6|29392.6|1
1593104100000|2020-06-25 16:55:00|29414.1|29394.1|29420.5|29385.5|29422.5|29394.1|29414.1|29385.5|4
1593104400000|2020-06-25 17:00:00|29421|29386|29425|29390|29425|29394.1|29412.6|29385.1|6
1593104700000|2020-06-25 17:05:00|29427.5|29392.5|29427.5|29392.5|29427.5|29392.5|29427.5|29392.5|1
1593106500000|2020-06-25 17:35:00|29427.8|29392.8|29432.5|29397.5|29432.5|29397.5|29426.3|29391.3|7
1593106800000|2020-06-25 17:40:00|29430|29395|29432.5|29397.5|29432.5|29397.5|29430|29395|2
1593107400000|2020-06-25 17:50:00|29430|29395|29432.5|29397.5|29432.5|29397.5|29430|29395|2
1593107700000|2020-06-25 17:55:00|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|29421.2|29401.2|3
1593109200000|2020-06-25 18:20:00|29425|29405|29425|29405|29425|29405|29425|29405|1
1593110400000|2020-06-25 18:40:00|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|29422.5|29402.5|1
1593110700000|2020-06-25 18:45:00|29425|29405|29422.5|29402.5|29425|29405|29422.5|29402.5|2
1593111900000|2020-06-25 19:05:00|29419.8|29384.8|29419|29384|29419.8|29384.8|29416.8|29381.8|10
1593113400000|2020-06-25 19:30:00|29409.3|29374.3|29410|29375|29410|29375|29408.8|29373.8|5
1593114900000|2020-06-25 19:55:00|29406.6|29371.6|29410|29375|29410|29375|29406.6|29371.6|3
1593138600000|2020-06-26 02:30:00|29391.5|29356.5|29387|29352|29391.5|29356.5|29386.5|29351.5|10
1593138900000|2020-06-26 02:35:00|29386.5|29351.5|29386.5|29351.5|29387|29352|29386.5|29351.5|3
1593139500000|2020-06-26 02:45:00|29388|29353|29387|29352|29389.5|29354.5|29387|29352|5
1593139800000|2020-06-26 02:50:00|29386.5|29351.5|29387.3|29352.3|29387.8|29352.8|29386.5|29351.5|5
1593140100000|2020-06-26 02:55:00|29388.8|29353.8|29399.5|29364.5|29399.5|29368.5|29388.5|29353.8|14
1593140400000|2020-06-26 03:00:00|29400.5|29365.5|29394.5|29374.5|29402|29374.5|29389|29362|23
1593140700000|2020-06-26 03:05:00|29399.5|29364.5|29383.5|29363.5|29399.5|29369.5|29383.5|29361.5|15
1593141000000|2020-06-26 03:10:00|29383|29363|29391|29356|29391|29363.5|29383|29355.5|6
1593141300000|2020-06-26 03:15:00|29392|29357|29394.5|29359.5|29395|29360|29392|29357|6
1593141600000|2020-06-26 03:20:00|29394|29359|29385.5|29365.5|29394|29371|29383|29359|13
1593141900000|2020-06-26 03:25:00|29384.5|29364.5|29385|29365|29385|29365|29384|29364|6
1593142500000|2020-06-26 03:35:00|29384.5|29364.5|29384|29364|29384.5|29364.5|29384|29364|2
1593142800000|2020-06-26 03:40:00|29386.5|29366.5|29386|29366|29392|29366.5|29385.5|29356|6
1593143100000|2020-06-26 03:45:00|29385.5|29365.5|29385|29365|29386|29366|29385|29365|3
1593143700000|2020-06-26 03:55:00|29383.8|29363.8|29383.8|29363.8|29383.8|29363.8|29383.5|29363.5|3
1593144000000|2020-06-26 04:00:00|29384.3|29364.3|29384.3|29364.3|29384.3|29364.3|29384.3|29364.3|1
1593144600000|2020-06-26 04:10:00|29383.8|29363.8|29384.5|29364.5|29384.5|29364.5|29383.8|29363.8|3
1593144900000|2020-06-26 04:15:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1593145200000|2020-06-26 04:20:00|29386|29366|29387.2|29367.2|29402|29371|29385.3|29363|26
1593145500000|2020-06-26 04:25:00|29387.7|29367.7|29385.5|29365.5|29394|29368.2|29380.5|29358|18
1593145800000|2020-06-26 04:30:00|29392|29357|29390|29355|29392|29357|29389|29354|4
1593146400000|2020-06-26 04:40:00|29389.5|29354.5|29389.5|29354.5|29389.5|29354.5|29389.5|29354.5|1
1593147000000|2020-06-26 04:50:00|29387.5|29352.5|29386.5|29351.5|29387.5|29352.5|29386.5|29351.5|3
1593147300000|2020-06-26 04:55:00|29386|29351|29386|29351|29386|29351|29386|29351|1
1593147900000|2020-06-26 05:05:00|29385|29350|29385|29350|29385|29350|29385|29350|1
1593148500000|2020-06-26 05:15:00|29386|29351|29385|29350|29387|29352|29385|29350|4
1593148800000|2020-06-26 05:20:00|29386|29351|29386|29351|29386|29351|29386|29351|1
1593150900000|2020-06-26 05:55:00|29387|29352|29389|29354|29389|29354|29387|29352|6
1593151200000|2020-06-26 06:00:00|29390|29355|29389.3|29369.3|29394.8|29369.8|29387.5|29355|13
1593151500000|2020-06-26 06:05:00|29389.8|29369.8|29398.5|29363.5|29398.5|29372.5|29389.3|29362|7
1593151800000|2020-06-26 06:10:00|29398|29363|29397.5|29362.5|29398|29363|29397.5|29362.5|2
1593152100000|2020-06-26 06:15:00|29398|29363|29398.5|29363.5|29399|29364|29398|29363|4
1593152400000|2020-06-26 06:20:00|29390.5|29370.5|29390|29370|29390.5|29370.5|29390|29370|2
1593152700000|2020-06-26 06:25:00|29389|29369|29390|29370|29390|29370|29389|29369|2
1593153000000|2020-06-26 06:30:00|29390.5|29370.5|29390.5|29370.5|29391.5|29371.5|29390.5|29370.5|7
1593153300000|2020-06-26 06:35:00|29390|29370|29387.5|29367.5|29390|29370|29386.5|29366.5|15
1593153600000|2020-06-26 06:40:00|29388|29368|29384|29364|29388.5|29368.5|29384|29364|8
1593153900000|2020-06-26 06:45:00|29385|29365|29381|29361|29386|29366|29380.5|29360.5|8
1593154200000|2020-06-26 06:50:00|29382.5|29362.5|29383.3|29363.3|29392|29372|29382.5|29362.5|19
1593154500000|2020-06-26 06:55:00|29384.3|29364.3|29399|29364|29399|29375|29384.3|29363|26
1593154800000|2020-06-26 07:00:00|29398.5|29363.5|29386|29366|29398.5|29366|29385|29362.5|7
1593155400000|2020-06-26 07:10:00|29387|29367|29392.5|29372.5|29393|29373|29387|29367|13
1593155700000|2020-06-26 07:15:00|29393|29373|29392.5|29372.5|29393|29373|29392.5|29372.5|2
1593156000000|2020-06-26 07:20:00|29393|29373|29393.8|29373.8|29393.8|29373.8|29392|29372|8
1593156300000|2020-06-26 07:25:00|29392.5|29372.5|29389.8|29369.8|29392.5|29372.5|29389.8|29369.8|5
1593156600000|2020-06-26 07:30:00|29391.8|29371.8|29387.5|29367.5|29393.8|29373.8|29387.5|29367.5|7
1593157200000|2020-06-26 07:40:00|29388.3|29368.3|29385|29365|29390|29370|29385|29365|16
1593158400000|2020-06-26 08:00:00|29388.9|29368.9|29392.4|29372.4|29392.4|29372.4|29388.9|29368.9|3
1593158700000|2020-06-26 08:05:00|29396.2|29376.2|29400|29380|29407.5|29380|29396.2|29370|6
1593159300000|2020-06-26 08:15:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1593159900000|2020-06-26 08:25:00|29396.1|29376.1|29387.6|29367.6|29396.1|29376.1|29387.6|29367.6|4
1593160200000|2020-06-26 08:30:00|29388.9|29368.9|29387.5|29367.5|29388.9|29368.9|29387.5|29367.5|2
1593160500000|2020-06-26 08:35:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1593163500000|2020-06-26 09:25:00|29389.5|29369.5|29395.5|29375.5|29395.5|29375.5|29389|29369|3
1593164100000|2020-06-26 09:35:00|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|29395.8|29375.8|1
1593164400000|2020-06-26 09:40:00|29395.7|29375.7|29397.5|29377.5|29397.6|29377.6|29395.7|29375.7|4
1593167100000|2020-06-26 10:25:00|29397.6|29377.6|29407.5|29372.5|29407.5|29377.6|29397.6|29372.5|2
1593167700000|2020-06-26 10:35:00|29405|29370|29405|29370|29405|29370|29405|29370|1
1593168300000|2020-06-26 10:45:00|29399|29379|29402.3|29382.3|29402.3|29382.3|29399|29379|5
1593168600000|2020-06-26 10:50:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1593168900000|2020-06-26 10:55:00|29406.8|29371.8|29406.8|29371.8|29406.8|29371.8|29406.8|29371.8|1
1593169200000|2020-06-26 11:00:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1593170100000|2020-06-26 11:15:00|29408.3|29373.3|29407.5|29372.5|29408.3|29373.3|29407.3|29372.3|4
1593171000000|2020-06-26 11:30:00|29400|29380|29405.3|29385.3|29405.3|29385.3|29400|29380|4
1593171300000|2020-06-26 11:35:00|29405|29385|29405|29385|29405|29385|29405|29385|1
1593171900000|2020-06-26 11:45:00|29404.8|29384.8|29407.5|29372.5|29407.5|29384.8|29404.8|29372.5|2
1593172800000|2020-06-26 12:00:00|29410|29375|29410|29375|29410|29375|29410|29375|1
1593173100000|2020-06-26 12:05:00|29405.9|29370.9|29402.5|29382.5|29410|29384.6|29402.5|29370.9|6
1593173400000|2020-06-26 12:10:00|29409|29374|29398.4|29378.4|29410|29385.1|29397.4|29372.5|8
1593173700000|2020-06-26 12:15:00|29400|29380|29402.5|29382.5|29402.5|29382.5|29400|29380|2
1593174300000|2020-06-26 12:25:00|29398.3|29378.3|29402.5|29382.5|29402.5|29382.5|29398.3|29378.3|4
1593174600000|2020-06-26 12:30:00|29402.2|29382.2|29398.3|29378.3|29402.2|29382.2|29398.3|29378.3|3
1593174900000|2020-06-26 12:35:00|29402.6|29382.6|29400.3|29380.3|29402.6|29382.6|29400.3|29380.3|3
1593175800000|2020-06-26 12:50:00|29407.2|29387.2|29415.8|29395.8|29417|29397|29407.2|29387.2|6
1593176100000|2020-06-26 12:55:00|29415.3|29395.3|29421|29386|29426|29398.5|29415.3|29382.5|11
1593176400000|2020-06-26 13:00:00|29413.5|29393.5|29412.8|29392.8|29414|29394|29412.5|29392.5|5
1593176700000|2020-06-26 13:05:00|29414.3|29394.3|29418.5|29398.5|29418.5|29398.5|29414.3|29394.3|2
1593177300000|2020-06-26 13:15:00|29416|29396|29416|29396|29416|29396|29416|29396|1
1593178500000|2020-06-26 13:35:00|29414.5|29394.5|29420.8|29385.8|29421|29394.5|29414.5|29381.5|8
1593178800000|2020-06-26 13:40:00|29421.3|29386.3|29417.8|29397.8|29421.3|29397.8|29408.1|29386.3|6
1593179100000|2020-06-26 13:45:00|29421.5|29401.5|29426.5|29391.5|29427.5|29403.5|29421.5|29391.5|4
1593180000000|2020-06-26 14:00:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428|29393|3
1593180900000|2020-06-26 14:15:00|29426.5|29391.5|29426.3|29391.3|29426.5|29391.5|29425.8|29390.8|3
1593181500000|2020-06-26 14:25:00|29426|29391|29416|29396|29426|29396.5|29416|29391|3
1593181800000|2020-06-26 14:30:00|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|29415.5|29395.5|1
1593182100000|2020-06-26 14:35:00|29416|29396|29425.5|29405.5|29426|29406|29416|29396|5
1593182400000|2020-06-26 14:40:00|29427.5|29407.5|29435.8|29400.8|29440.4|29415|29426.8|29399.2|13
1593183000000|2020-06-26 14:50:00|29430|29410|29430.5|29410.5|29430.5|29410.5|29430|29410|2
1593183300000|2020-06-26 14:55:00|29427|29407|29424.8|29389.8|29427|29407|29422.6|29387.8|4
1593183600000|2020-06-26 15:00:00|29423.5|29388.5|29413|29378|29423.5|29388.5|29400|29375|15
1593184200000|2020-06-26 15:10:00|29414|29379|29429|29394|29429|29394|29414|29379|6
1593184500000|2020-06-26 15:15:00|29427.5|29392.5|29429|29394|29429|29394|29427.5|29392.5|4
1593184800000|2020-06-26 15:20:00|29427.5|29392.5|29428|29393|29428|29393|29427.5|29392.5|2
1593185100000|2020-06-26 15:25:00|29427.5|29392.5|29423.3|29403.3|29430|29403.3|29421.5|29390|9
1593185400000|2020-06-26 15:30:00|29424.8|29404.8|29425.5|29405.5|29425.5|29405.5|29424.8|29404.8|3
1593185700000|2020-06-26 15:35:00|29425|29405|29415.5|29395.5|29428|29405|29415|29393|5
1593186000000|2020-06-26 15:40:00|29416|29396|29420|29400|29420|29400|29416|29396|2
1593186600000|2020-06-26 15:50:00|29415.3|29395.3|29416.3|29396.3|29420|29400|29415.3|29395.3|9
1593187500000|2020-06-26 16:05:00|29415|29395|29418.5|29383.5|29418.5|29395|29415|29383.5|2
1593189000000|2020-06-26 16:30:00|29417.9|29382.9|29418.8|29383.8|29418.8|29383.8|29417.9|29382.9|3
1593189600000|2020-06-26 16:40:00|29420.3|29385.3|29418.8|29383.8|29420.3|29385.3|29418.8|29383.8|2
1593189900000|2020-06-26 16:45:00|29415|29395|29427.5|29392.5|29429|29406.2|29415|29392.5|8
1593190500000|2020-06-26 16:55:00|29425.5|29390.5|29421.5|29386.5|29426|29397.5|29417.5|29386.3|9
1593190800000|2020-06-26 17:00:00|29421.3|29386.3|29421.3|29386.3|29421.3|29386.3|29421.3|29386.3|1
1593191100000|2020-06-26 17:05:00|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|29421.5|29386.5|1
1593192000000|2020-06-26 17:20:00|29419.3|29384.3|29414.8|29379.8|29419.3|29386.3|29405|29379.8|7
1593192300000|2020-06-26 17:25:00|29414.4|29379.4|29415.2|29395.2|29421.9|29395.2|29414.4|29379.4|4
1593192600000|2020-06-26 17:30:00|29415.7|29395.7|29416.2|29396.2|29416.2|29396.2|29415.7|29395.7|2
1593193200000|2020-06-26 17:40:00|29415|29395|29416.3|29396.3|29416.3|29396.3|29415|29395|2
1593193500000|2020-06-26 17:45:00|29414.8|29394.8|29416.8|29381.8|29416.8|29394.8|29414.8|29381.8|2
1593193800000|2020-06-26 17:50:00|29417.5|29382.5|29411.5|29376.5|29417.5|29382.5|29411.5|29376.5|2
1593194100000|2020-06-26 17:55:00|29410|29375|29411|29376|29413.4|29378.4|29410|29375|6
1593194400000|2020-06-26 18:00:00|29404.4|29384.4|29403.5|29383.5|29404.4|29384.4|29403.5|29383.5|2
1593194700000|2020-06-26 18:05:00|29404|29384|29404|29384|29404|29384|29404|29384|1
1593195600000|2020-06-26 18:20:00|29404.8|29384.8|29406.5|29386.5|29406.5|29386.5|29404.8|29384.8|4
1593195900000|2020-06-26 18:25:00|29406.3|29386.3|29414|29394|29414|29394|29406.3|29386.3|8
1593197400000|2020-06-26 18:50:00|29414.8|29394.8|29414|29394|29415.8|29395.8|29414|29394|3
1593198600000|2020-06-26 19:10:00|29425.5|29390.5|29426.5|29391.5|29429.3|29404.3|29414.8|29390.5|7
1593199500000|2020-06-26 19:25:00|29428.8|29393.8|29429|29394|29429|29394|29428.8|29393.8|2
1593199800000|2020-06-26 19:30:00|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|29428.5|29393.5|1
1593200100000|2020-06-26 19:35:00|29428|29393|29431.5|29396.5|29431.5|29396.5|29428|29393|4
1593200400000|2020-06-26 19:40:00|29431|29396|29419|29399|29431.1|29399.5|29419|29394.3|6
1593200700000|2020-06-26 19:45:00|29418.5|29398.5|29417.3|29397.3|29418.5|29398.5|29415.5|29395.5|7
1593201000000|2020-06-26 19:50:00|29416.5|29396.5|29416.5|29396.5|29416.5|29396.5|29416.5|29396.5|1
1593201300000|2020-06-26 19:55:00|29417.3|29397.3|29429|29394|29429.3|29403|29417.3|29394|4
1593397800000|2020-06-29 02:30:00|29385.5|29365.5|29388|29368|29389|29369|29384.4|29364.4|14
1593398100000|2020-06-29 02:35:00|29388.5|29368.5|29393|29373|29393|29373|29387.5|29367.5|10
1593398400000|2020-06-29 02:40:00|29392.5|29372.5|29389.7|29369.7|29395.2|29375.2|29389|29369|26
1593398700000|2020-06-29 02:45:00|29389.8|29369.8|29387.8|29367.8|29389.8|29369.8|29387.5|29367.5|9
1593399000000|2020-06-29 02:50:00|29387.5|29367.5|29383.8|29363.8|29388.5|29368.5|29382.1|29362.1|29
1593399300000|2020-06-29 02:55:00|29384.8|29364.8|29387|29367|29387|29367|29383.3|29363.3|19
1593399600000|2020-06-29 03:00:00|29386.4|29366.4|29383.9|29363.9|29386.4|29366.4|29379.4|29359.4|35
1593399900000|2020-06-29 03:05:00|29391|29371|29377.8|29357.8|29391|29371|29373|29353|19
1593400200000|2020-06-29 03:10:00|29378.3|29358.3|29383.8|29363.8|29385.7|29365.7|29378.3|29358.3|16
1593400500000|2020-06-29 03:15:00|29383.3|29363.3|29384.5|29364.5|29387.2|29367.2|29380.6|29360.6|21
1593400800000|2020-06-29 03:20:00|29385.5|29365.5|29381.7|29361.7|29386.7|29366.7|29381.5|29361.5|10
1593401100000|2020-06-29 03:25:00|29381.2|29361.2|29382.5|29362.5|29383|29363|29380.5|29360.5|14
1593401400000|2020-06-29 03:30:00|29382.4|29362.4|29381.5|29361.5|29382.4|29362.4|29378.3|29358.3|17
1593401700000|2020-06-29 03:35:00|29381|29361|29383|29363|29383|29363|29380.5|29360.5|10
1593402000000|2020-06-29 03:40:00|29382.5|29362.5|29386.2|29366.2|29387|29367|29382.5|29362.5|26
1593402300000|2020-06-29 03:45:00|29387|29367|29386.2|29366.2|29388|29368|29386|29366|10
1593402600000|2020-06-29 03:50:00|29386|29366|29387|29367|29388|29368|29384.5|29364.5|17
1593402900000|2020-06-29 03:55:00|29387.5|29367.5|29386.5|29366.5|29387.5|29367.5|29386.5|29366.5|3
1593403200000|2020-06-29 04:00:00|29387.5|29367.5|29387|29367|29389|29369|29386.5|29366.5|14
1593403500000|2020-06-29 04:05:00|29386.7|29366.7|29387.2|29367.2|29387.2|29367.2|29386.7|29366.7|2
1593403800000|2020-06-29 04:10:00|29386.7|29366.7|29386.7|29366.7|29386.7|29366.7|29386.7|29366.7|1
1593404100000|2020-06-29 04:15:00|29387|29367|29387.5|29367.5|29387.5|29367.5|29387|29367|2
1593404400000|2020-06-29 04:20:00|29387|29367|29392.5|29372.5|29392.5|29372.5|29386.5|29366.5|21
1593404700000|2020-06-29 04:25:00|29391.7|29371.7|29392|29372|29392|29372|29391.7|29371.7|2
1593405000000|2020-06-29 04:30:00|29391.7|29371.7|29390|29370|29391.7|29371.7|29390|29370|5
1593405300000|2020-06-29 04:35:00|29390.5|29370.5|29390.5|29370.5|29391.7|29371.7|29390.5|29370.5|6
1593405600000|2020-06-29 04:40:00|29391|29371|29390.5|29370.5|29391.7|29371.7|29390.5|29370.5|5
1593405900000|2020-06-29 04:45:00|29390|29370|29390|29370|29390|29370|29390|29370|1
1593406500000|2020-06-29 04:55:00|29390.5|29370.5|29386|29366|29390.5|29370.5|29386|29366|6
1593406800000|2020-06-29 05:00:00|29385.5|29365.5|29386|29366|29386|29366|29385.5|29365.5|2
1593407100000|2020-06-29 05:05:00|29385.5|29365.5|29368.8|29348.8|29385.5|29365.5|29368.7|29348.7|16
1593407400000|2020-06-29 05:10:00|29369.3|29349.3|29368.8|29348.8|29369.3|29349.3|29368.3|29348.3|5
1593407700000|2020-06-29 05:15:00|29369.3|29349.3|29368.3|29348.3|29369.3|29349.3|29368.3|29348.3|3
1593408000000|2020-06-29 05:20:00|29367.8|29347.8|29371|29351|29371.5|29351.5|29367|29347|9
1593408300000|2020-06-29 05:25:00|29368|29348|29368|29348|29368|29348|29368|29348|1
1593408600000|2020-06-29 05:30:00|29367.8|29347.8|29368.3|29348.3|29368.3|29348.3|29367.8|29347.8|2
1593408900000|2020-06-29 05:35:00|29368.8|29348.8|29366|29346|29371|29351|29366|29346|8
1593409200000|2020-06-29 05:40:00|29362.8|29342.8|29360|29340|29367|29347|29357.8|29337.8|16
1593409500000|2020-06-29 05:45:00|29359.8|29339.8|29355|29335|29361.7|29341.7|29355|29335|24
1593409800000|2020-06-29 05:50:00|29351|29331|29358.7|29338.7|29363.5|29343.5|29348|29328|33
1593410100000|2020-06-29 05:55:00|29357.2|29337.2|29358.5|29338.5|29358.5|29338.5|29355.5|29335.5|8
1593410400000|2020-06-29 06:00:00|29359|29339|29357.8|29337.8|29365.5|29345.5|29357|29337|26
1593410700000|2020-06-29 06:05:00|29356.5|29336.5|29351.8|29331.8|29356.5|29336.5|29351.3|29331.3|8
1593411000000|2020-06-29 06:10:00|29349.3|29329.3|29345.5|29325.5|29352.5|29332.5|29342.5|29322.5|24
1593411300000|2020-06-29 06:15:00|29346|29326|29348.8|29328.8|29352.2|29332.2|29346|29326|13
1593411600000|2020-06-29 06:20:00|29349.3|29329.3|29346|29326|29351.1|29331.1|29346|29326|21
1593411900000|2020-06-29 06:25:00|29346.5|29326.5|29337.5|29317.5|29346.5|29326.5|29335.6|29315.6|22
1593412200000|2020-06-29 06:30:00|29337.3|29317.3|29338.8|29318.8|29342.2|29322.2|29334|29314|13
1593412500000|2020-06-29 06:35:00|29337.3|29317.3|29317.8|29297.8|29337.3|29317.3|29316|29296|21
1593412800000|2020-06-29 06:40:00|29314|29294|29317.7|29297.7|29319.9|29299.9|29312.5|29292.5|34
1593413100000|2020-06-29 06:45:00|29319.7|29299.7|29319|29299|29322|29302|29316.5|29296.5|30
1593413400000|2020-06-29 06:50:00|29318.5|29298.5|29313|29293|29322.8|29302.8|29311|29291|25
1593413700000|2020-06-29 06:55:00|29313.5|29293.5|29318.5|29298.5|29338.3|29303.5|29313|29293|19
1593414000000|2020-06-29 07:00:00|29319|29299|29323|29303|29323|29303|29316.5|29296.5|15
1593414300000|2020-06-29 07:05:00|29322.5|29302.5|29321.5|29301.5|29322.5|29302.5|29320|29300|6
1593414600000|2020-06-29 07:10:00|29320|29300|29315|29295|29320|29300|29310|29290|16
1593414900000|2020-06-29 07:15:00|29314.5|29294.5|29311.5|29291.5|29319.7|29299.7|29307|29287|45
1593415200000|2020-06-29 07:20:00|29312|29292|29307.3|29287.3|29314|29294|29299.2|29279.2|29
1593415500000|2020-06-29 07:25:00|29307.5|29287.5|29316|29296|29316|29296|29307.5|29287.5|33
1593415800000|2020-06-29 07:30:00|29316.5|29296.5|29312.8|29292.8|29325|29298.2|29312.7|29290|27
1593416100000|2020-06-29 07:35:00|29312.7|29292.7|29328.3|29293.3|29337.5|29302.5|29312.5|29292.5|19
1593416400000|2020-06-29 07:40:00|29332.5|29297.5|29325|29305|29335|29305|29325|29294.8|7
1593416700000|2020-06-29 07:45:00|29329.8|29294.8|29312.5|29292.5|29332.5|29304.3|29310|29290|40
1593417000000|2020-06-29 07:50:00|29310|29290|29312.2|29292.2|29312.9|29292.9|29307.5|29287.5|33
1593417300000|2020-06-29 07:55:00|29313.9|29293.9|29307.8|29287.8|29313.9|29293.9|29307.8|29287.8|3
1593417600000|2020-06-29 08:00:00|29308.2|29288.2|29307.8|29287.8|29312.7|29292.7|29307.6|29287.6|10
1593417900000|2020-06-29 08:05:00|29307|29287|29300|29280|29307.8|29287.8|29297.5|29277.5|22
1593418200000|2020-06-29 08:10:00|29300.3|29280.3|29307.5|29287.5|29310|29288|29300.3|29275|6
1593418500000|2020-06-29 08:15:00|29305|29285|29298.3|29278.3|29308|29288|29298.3|29278.3|9
1593418800000|2020-06-29 08:20:00|29305|29285|29308.3|29288.3|29322.8|29288.5|29302.2|29282.2|15
1593419100000|2020-06-29 08:25:00|29315|29295|29312.5|29292.5|29322.5|29296.7|29310|29282.5|16
1593419400000|2020-06-29 08:30:00|29313|29293|29320|29285|29320.5|29295|29313|29280.8|7
1593420000000|2020-06-29 08:40:00|29321|29286|29317.8|29282.8|29321|29286|29317.5|29282.5|11
1593420300000|2020-06-29 08:45:00|29310|29290|29310|29290|29310.3|29290.3|29310|29290|3
1593421200000|2020-06-29 09:00:00|29309.5|29289.5|29307.5|29287.5|29310|29290|29307.5|29287.5|5
1593421500000|2020-06-29 09:05:00|29309.5|29289.5|29312.5|29292.5|29312.5|29292.5|29307.5|29287.5|9
1593422100000|2020-06-29 09:15:00|29310|29290|29312.5|29292.5|29312.5|29292.5|29310|29290|2
1593423000000|2020-06-29 09:30:00|29313.9|29293.9|29310|29290|29313.9|29293.9|29310|29290|6
1593423300000|2020-06-29 09:35:00|29308.8|29288.8|29307.5|29287.5|29308.8|29288.8|29307.5|29287.5|2
1593423600000|2020-06-29 09:40:00|29306.3|29286.3|29310|29290|29310|29290|29306.3|29286.3|4
1593423900000|2020-06-29 09:45:00|29308|29288|29300.2|29280.2|29308|29288|29300.2|29280.2|7
1593424200000|2020-06-29 09:50:00|29300.5|29280.5|29300|29280|29302.6|29282.6|29300|29280|5
1593424500000|2020-06-29 09:55:00|29303|29283|29302.5|29282.5|29305|29285|29302.5|29282.5|6
1593424800000|2020-06-29 10:00:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|2
1593425100000|2020-06-29 10:05:00|29301|29281|29302.5|29282.5|29302.5|29282.5|29300|29280|4
1593425400000|2020-06-29 10:10:00|29300|29280|29300|29280|29300|29280|29298.3|29278.3|3
1593425700000|2020-06-29 10:15:00|29305.3|29270.3|29309.5|29274.5|29310|29275|29305.3|29270.3|7
1593426000000|2020-06-29 10:20:00|29308.8|29273.8|29307.8|29272.8|29308.8|29273.8|29305|29270|7
1593426300000|2020-06-29 10:25:00|29300|29280|29299.5|29279.5|29301.3|29281.3|29297.7|29277.7|7
1593426600000|2020-06-29 10:30:00|29300|29280|29297.8|29277.8|29302.3|29282.3|29297.5|29277.5|18
1593426900000|2020-06-29 10:35:00|29300|29280|29302.5|29282.5|29303.9|29283.9|29298.5|29278.5|10
1593427200000|2020-06-29 10:40:00|29303.9|29283.9|29305|29285|29305|29285|29303.9|29283.9|2
1593427500000|2020-06-29 10:45:00|29302.8|29282.8|29306.8|29271.8|29306.8|29282.8|29300.5|29270.8|5
1593427800000|2020-06-29 10:50:00|29307.3|29272.3|29307.3|29272.3|29307.3|29272.3|29307.3|29272.3|1
1593428100000|2020-06-29 10:55:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1593428400000|2020-06-29 11:00:00|29307.3|29272.3|29305|29270|29307.3|29272.3|29305|29270|2
1593428700000|2020-06-29 11:05:00|29307.5|29272.5|29307.8|29272.8|29307.8|29272.8|29307.5|29272.5|2
1593429300000|2020-06-29 11:15:00|29302.5|29282.5|29303|29283|29303|29283|29302.5|29282.5|2
1593429600000|2020-06-29 11:20:00|29305|29285|29307|29287|29307|29287|29303.9|29283.9|5
1593430200000|2020-06-29 11:30:00|29308.3|29288.3|29308.3|29288.3|29308.3|29288.3|29307|29287|9
1593430500000|2020-06-29 11:35:00|29307|29287|29303|29283|29307|29287|29295|29275|9
1593430800000|2020-06-29 11:40:00|29301|29281|29302|29282|29305|29285|29301|29281|9
1593431100000|2020-06-29 11:45:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1593431400000|2020-06-29 11:50:00|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|1
1593431700000|2020-06-29 11:55:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29301.3|29281.3|3
1593432000000|2020-06-29 12:00:00|29300.8|29280.8|29300|29280|29300.8|29280.8|29298|29278|4
1593434100000|2020-06-29 12:35:00|29302|29282|29302.5|29282.5|29303.5|29283.5|29297.5|29277.5|10
1593434400000|2020-06-29 12:40:00|29303|29283|29302.5|29282.5|29307.5|29287.5|29301.5|29281.5|8
1593434700000|2020-06-29 12:45:00|29304.3|29284.3|29302.5|29282.5|29304.3|29284.3|29302.5|29282.5|8
1593435300000|2020-06-29 12:55:00|29301.3|29281.3|29297.5|29277.5|29302.5|29282.5|29297.5|29277.5|18
1593435600000|2020-06-29 13:00:00|29298.8|29278.8|29297.5|29277.5|29300.8|29280.8|29297.5|29277.5|3
1593435900000|2020-06-29 13:05:00|29298.5|29278.5|29300.8|29280.8|29300.8|29280.8|29298.5|29278.5|4
1593436500000|2020-06-29 13:15:00|29301|29281|29300|29280|29301|29281|29297.5|29277.5|4
1593437400000|2020-06-29 13:30:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|2
1593437700000|2020-06-29 13:35:00|29301.3|29281.3|29302.5|29282.5|29307.4|29287.4|29300|29280|5
1593438000000|2020-06-29 13:40:00|29300|29280|29308.5|29288.5|29322.5|29291|29300|29280|12
1593438300000|2020-06-29 13:45:00|29307.5|29287.5|29309.6|29289.6|29312.2|29292.2|29303.8|29283.8|8
1593438600000|2020-06-29 13:50:00|29312.1|29292.1|29307.1|29287.1|29312.1|29292.1|29305.8|29285.8|9
1593438900000|2020-06-29 13:55:00|29309.6|29289.6|29313|29293|29313|29293|29302|29282|10
1593439200000|2020-06-29 14:00:00|29312|29292|29310|29290|29312|29292|29304|29284|9
1593439500000|2020-06-29 14:05:00|29311|29291|29312.8|29292.8|29317.4|29297.4|29310.5|29290.5|23
1593439800000|2020-06-29 14:10:00|29317.4|29297.4|29312.5|29292.5|29317.4|29297.4|29307.6|29287.6|6
1593440100000|2020-06-29 14:15:00|29311.2|29291.2|29306.1|29286.1|29312.5|29292.5|29306.1|29286.1|6
1593440400000|2020-06-29 14:20:00|29306.4|29286.4|29309.4|29289.4|29309.4|29289.4|29306.4|29286.4|3
1593440700000|2020-06-29 14:25:00|29306.4|29286.4|29309|29289|29309|29289|29306.4|29286.4|5
1593441000000|2020-06-29 14:30:00|29308.1|29288.1|29306.4|29286.4|29308.1|29288.1|29306.4|29286.4|5
1593441300000|2020-06-29 14:35:00|29307.1|29287.1|29306.4|29286.4|29309.4|29289.4|29306.4|29286.4|4
1593441600000|2020-06-29 14:40:00|29300.8|29280.8|29301.9|29281.9|29301.9|29281.9|29300.8|29280.8|4
1593441900000|2020-06-29 14:45:00|29302.4|29282.4|29302.1|29267.1|29306.6|29283.9|29302.1|29267.1|9
1593442200000|2020-06-29 14:50:00|29298.9|29263.9|29303.4|29268.4|29303.9|29268.9|29297.1|29262.1|14
1593442500000|2020-06-29 14:55:00|29305.1|29270.1|29304.6|29284.6|29309.6|29284.6|29304.6|29270.1|5
1593442800000|2020-06-29 15:00:00|29302.1|29282.1|29304.6|29284.6|29304.6|29284.6|29302.1|29282.1|2
1593444300000|2020-06-29 15:25:00|29303.3|29283.3|29313.5|29278.5|29313.5|29285.4|29303|29278.5|6
1593444600000|2020-06-29 15:30:00|29312.9|29277.9|29294.9|29274.9|29312.9|29284.6|29294.9|29274.9|3
1593444900000|2020-06-29 15:35:00|29296.7|29276.7|29296.6|29276.6|29296.7|29276.7|29296.6|29276.6|2
1593445500000|2020-06-29 15:45:00|29293.9|29273.9|29295.7|29260.7|29297.3|29273.9|29293.2|29258.2|5
1593445800000|2020-06-29 15:50:00|29295.3|29260.3|29296.9|29261.9|29296.9|29261.9|29288.5|29253.5|5
1593446100000|2020-06-29 15:55:00|29286.9|29266.9|29293.9|29273.9|29300|29273.9|29286.9|29261.9|4
1593446400000|2020-06-29 16:00:00|29291.9|29271.9|29286.4|29266.4|29299|29271.9|29286.4|29256.2|13
1593446700000|2020-06-29 16:05:00|29288.9|29268.9|29286.7|29266.7|29303.9|29271.1|29286.7|29266.4|10
1593447000000|2020-06-29 16:10:00|29300.4|29265.4|29300.9|29265.9|29301.9|29280.3|29295.4|29262.6|12
1593447300000|2020-06-29 16:15:00|29301.4|29266.4|29304.2|29269.2|29304.2|29269.2|29301.4|29266.4|4
1593447600000|2020-06-29 16:20:00|29298|29278|29295.4|29275.4|29301.4|29278|29295.4|29264.2|7
1593447900000|2020-06-29 16:25:00|29296.1|29276.1|29295.4|29275.4|29296.1|29276.1|29295.4|29275.4|2
1593448200000|2020-06-29 16:30:00|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|1
1593448800000|2020-06-29 16:40:00|29294.7|29274.7|29294.7|29274.7|29294.7|29274.7|29294.7|29274.7|1
1593449100000|2020-06-29 16:45:00|29294.2|29274.2|29291.4|29271.4|29294.2|29274.2|29291.4|29271.4|3
1593449400000|2020-06-29 16:50:00|29301|29266|29294|29274|29301|29280.1|29292.8|29266|4
1593450000000|2020-06-29 17:00:00|29295.2|29275.2|29293.9|29273.9|29295.2|29275.2|29293.9|29273.9|2
1593452100000|2020-06-29 17:35:00|29296.4|29276.4|29301.4|29281.4|29306.2|29281.4|29296.4|29268.9|7
1593452400000|2020-06-29 17:40:00|29306.2|29271.2|29306.2|29271.2|29306.2|29271.2|29306.2|29271.2|1
1593456300000|2020-06-29 18:45:00|29306|29271|29306|29271|29306|29271|29306|29271|1
1593456600000|2020-06-29 18:50:00|29305.3|29270.3|29305.3|29270.3|29305.3|29270.3|29305.3|29270.3|1
1593456900000|2020-06-29 18:55:00|29302.5|29267.5|29301.5|29266.5|29302.5|29267.5|29301.5|29266.5|2
1593457200000|2020-06-29 19:00:00|29301.6|29266.6|29297|29262|29301.6|29266.6|29297|29262|3
1593457500000|2020-06-29 19:05:00|29301|29266|29303.5|29268.5|29303.5|29268.5|29301|29266|4
1593457800000|2020-06-29 19:10:00|29305|29270|29311|29276|29311|29276|29305|29270|4
1593458400000|2020-06-29 19:20:00|29309.8|29274.8|29309.8|29274.8|29309.8|29274.8|29309.8|29274.8|1
1593459300000|2020-06-29 19:35:00|29309.3|29274.3|29309.3|29274.3|29309.3|29274.3|29309.3|29274.3|1
1593459600000|2020-06-29 19:40:00|29306.8|29271.8|29305.5|29270.5|29306.8|29271.8|29304|29269|6
1593484200000|2020-06-30 02:30:00|29244|29224|29249.4|29229.4|29256.5|29236.5|29243.3|29223.3|53
1593484500000|2020-06-30 02:35:00|29248|29228|29253.5|29233.5|29256|29236|29247.5|29227.5|24
1593484800000|2020-06-30 02:40:00|29254|29234|29252.5|29232.5|29257.5|29237.5|29252.5|29232.5|59
1593485100000|2020-06-30 02:45:00|29253|29233|29248|29228|29254|29234|29246.5|29226.5|29
1593485400000|2020-06-30 02:50:00|29247.8|29227.8|29244|29224|29248.3|29228.3|29241|29221|27
1593485700000|2020-06-30 02:55:00|29243.8|29223.8|29243|29223|29244|29224|29236|29216|39
1593486000000|2020-06-30 03:00:00|29242.5|29222.5|29243|29223|29243.5|29223.5|29242|29222|15
1593486300000|2020-06-30 03:05:00|29242.5|29222.5|29239.5|29219.5|29246|29226|29238.5|29218.5|20
1593486600000|2020-06-30 03:10:00|29240|29220|29238.5|29218.5|29240|29220|29238|29218|4
1593486900000|2020-06-30 03:15:00|29238.3|29218.3|29231.9|29211.9|29240.7|29220.7|29228.5|29208.5|23
1593487200000|2020-06-30 03:20:00|29234.7|29214.7|29235.5|29215.5|29236|29216|29234.7|29214.7|11
1593487500000|2020-06-30 03:25:00|29235|29215|29233.3|29213.3|29235.3|29215.3|29233.3|29213.3|6
1593487800000|2020-06-30 03:30:00|29234|29214|29234|29214|29236.7|29216.7|29233.3|29213.3|21
1593488100000|2020-06-30 03:35:00|29233.5|29213.5|29233.3|29213.3|29236|29216|29233|29213|6
1593488400000|2020-06-30 03:40:00|29234|29214|29238.3|29218.3|29242.2|29222.2|29234|29214|31
1593488700000|2020-06-30 03:45:00|29238.8|29218.8|29241.5|29221.5|29244|29224|29235|29215|22
1593489000000|2020-06-30 03:50:00|29242.5|29222.5|29243|29223|29246|29226|29241.6|29221.6|11
1593489300000|2020-06-30 03:55:00|29243.5|29223.5|29244.5|29224.5|29245.5|29225.5|29242.5|29222.5|20
1593489600000|2020-06-30 04:00:00|29244|29224|29252.5|29232.5|29260|29232.5|29237|29217|43
1593489900000|2020-06-30 04:05:00|29252|29232|29252.8|29232.8|29262.5|29232.8|29245.5|29223.8|29
1593490200000|2020-06-30 04:10:00|29252.3|29232.3|29253.3|29233.3|29253.5|29233.5|29252.3|29232.3|8
1593490500000|2020-06-30 04:15:00|29253.5|29233.5|29257|29237|29257.5|29237.5|29252.8|29232.8|25
1593490800000|2020-06-30 04:20:00|29256.7|29236.7|29269.4|29249.4|29269.9|29249.9|29256|29236|30
1593491100000|2020-06-30 04:25:00|29268.9|29248.9|29279.3|29244.3|29292.5|29257.5|29266.5|29244.3|32
1593491400000|2020-06-30 04:30:00|29271.4|29251.4|29279.3|29244.3|29282.7|29260.2|29270.9|29244.3|16
1593491700000|2020-06-30 04:35:00|29272.5|29252.5|29282.8|29262.8|29290.6|29263.6|29272.5|29246.5|29
1593492000000|2020-06-30 04:40:00|29282|29262|29285.3|29265.3|29285.3|29265.3|29277|29257|18
1593492300000|2020-06-30 04:45:00|29285.6|29265.6|29290.3|29255.3|29290.8|29265.6|29283.6|29255.3|7
1593492600000|2020-06-30 04:50:00|29285.8|29265.8|29290.8|29255.8|29290.8|29265.8|29284.3|29255.8|5
1593492900000|2020-06-30 04:55:00|29290.3|29255.3|29290.8|29255.8|29292.3|29267.8|29283.8|29255.3|8
1593493200000|2020-06-30 05:00:00|29292.8|29257.8|29300.7|29265.7|29303.4|29268.4|29287.1|29257.8|20
1593493500000|2020-06-30 05:05:00|29300.2|29265.2|29299.1|29264.1|29300.2|29265.2|29299.1|29264.1|3
1593493800000|2020-06-30 05:10:00|29299.5|29264.5|29304.6|29284.6|29318.2|29287.7|29299|29264|22
1593494100000|2020-06-30 05:15:00|29304.1|29284.1|29307.4|29287.4|29316.6|29288.8|29303.6|29274.2|14
1593494400000|2020-06-30 05:20:00|29308.1|29288.1|29306|29271|29308.7|29288.7|29303.9|29271|22
1593494700000|2020-06-30 05:25:00|29306.5|29271.5|29307|29272|29307|29272|29306.5|29271.5|4
1593495000000|2020-06-30 05:30:00|29307.5|29272.5|29307.5|29272.5|29308|29273|29307.5|29272.5|3
1593495300000|2020-06-30 05:35:00|29308|29273|29330.5|29295.5|29331|29302.5|29308|29273|25
1593495600000|2020-06-30 05:40:00|29330|29295|29321.5|29286.5|29331.1|29302.6|29312.9|29286.5|42
1593495900000|2020-06-30 05:45:00|29315|29295|29318|29298|29322.5|29302.5|29314|29294|47
1593496200000|2020-06-30 05:50:00|29325.5|29305.5|29331|29311|29344.5|29314.5|29318|29298|47
1593496500000|2020-06-30 05:55:00|29331.5|29311.5|29331.5|29311.5|29338|29318|29326.9|29302.6|27
1593496800000|2020-06-30 06:00:00|29327.5|29307.5|29333.5|29298.5|29343.5|29317.7|29324.5|29298.1|67
1593497100000|2020-06-30 06:05:00|29333.1|29298.1|29328.5|29308.5|29333.1|29308.5|29318|29298|38
1593497400000|2020-06-30 06:10:00|29329.5|29309.5|29323.4|29303.4|29339.5|29310|29318|29296.5|46
1593497700000|2020-06-30 06:15:00|29325.4|29305.4|29314.8|29294.8|29341.9|29308.7|29314.8|29293.5|64
1593498000000|2020-06-30 06:20:00|29315|29295|29306|29286|29319.4|29299.4|29305.5|29285.5|40
1593498300000|2020-06-30 06:25:00|29306.5|29286.5|29309.6|29289.6|29322.5|29294.5|29306.5|29278.5|23
1593498600000|2020-06-30 06:30:00|29309.5|29289.5|29309.5|29289.5|29313|29293|29309.5|29289.5|25
1593498900000|2020-06-30 06:35:00|29310|29290|29307.1|29287.1|29310.5|29290.5|29306.5|29286.5|10
1593499200000|2020-06-30 06:40:00|29306.1|29286.1|29305.9|29285.9|29309.3|29289.3|29302|29282|26
1593499500000|2020-06-30 06:45:00|29307|29287|29306.6|29286.6|29312.3|29292.3|29304.3|29284.3|42
1593499800000|2020-06-30 06:50:00|29306.1|29286.1|29303.5|29283.5|29306.3|29286.3|29302.5|29282.5|13
1593500100000|2020-06-30 06:55:00|29299.8|29279.8|29299|29279|29304|29284|29297.5|29277.5|27
1593500400000|2020-06-30 07:00:00|29298|29278|29297.5|29277.5|29300.8|29280.8|29297.3|29277.3|27
1593500700000|2020-06-30 07:05:00|29297|29277|29304.1|29284.1|29308.5|29288.5|29297|29277|24
1593501000000|2020-06-30 07:10:00|29305.3|29285.3|29304.5|29284.5|29307|29287|29303.5|29283.5|32
1593501300000|2020-06-30 07:15:00|29298.8|29278.8|29298.8|29278.8|29301.9|29281.9|29297.5|29277.5|16
1593501600000|2020-06-30 07:20:00|29299|29279|29295.5|29275.5|29300.3|29280.3|29295|29275|28
1593501900000|2020-06-30 07:25:00|29295|29275|29295.5|29275.5|29297.5|29277.5|29292.5|29272.5|22
1593502200000|2020-06-30 07:30:00|29296|29276|29295|29275|29302.5|29277.5|29287|29264.5|19
1593502500000|2020-06-30 07:35:00|29302.5|29267.5|29290|29270|29302.5|29275|29289.8|29267.5|18
1593502800000|2020-06-30 07:40:00|29289.8|29269.8|29287.5|29252.5|29290|29269.8|29284.8|29249.8|10
1593503100000|2020-06-30 07:45:00|29290.2|29255.2|29272.2|29237.2|29290.2|29256.1|29265.1|29237.2|14
1593503400000|2020-06-30 07:50:00|29264.7|29244.7|29266.9|29246.9|29277.2|29252.2|29259.7|29233.3|30
1593503700000|2020-06-30 07:55:00|29265.8|29245.8|29257.5|29222.5|29265.8|29245.8|29255|29220|22
1593504000000|2020-06-30 08:00:00|29260|29225|29269.2|29234.2|29272|29246.7|29252.5|29225|25
1593504300000|2020-06-30 08:05:00|29264.2|29244.2|29277.2|29257.2|29285.7|29258.9|29259.2|29236.7|25
1593504600000|2020-06-30 08:10:00|29275|29255|29287.5|29252.5|29287.5|29257.8|29275|29250|6
1593504900000|2020-06-30 08:15:00|29287.8|29252.8|29287.5|29252.5|29290|29265|29277.8|29252.5|10
1593505200000|2020-06-30 08:20:00|29277.5|29257.5|29285|29250|29289.7|29262.2|29275|29245|10
1593505500000|2020-06-30 08:25:00|29290.4|29255.4|29283|29248|29292.5|29257.8|29277.8|29248|13
1593505800000|2020-06-30 08:30:00|29285|29250|29276.3|29256.3|29287|29262.2|29276.3|29250|14
1593506100000|2020-06-30 08:35:00|29277.8|29257.8|29279.8|29259.8|29282.5|29262.5|29277.8|29257.8|13
1593506400000|2020-06-30 08:40:00|29281|29261|29287.5|29267.5|29287.5|29267.5|29281|29261|4
1593506700000|2020-06-30 08:45:00|29289.2|29269.2|29287.8|29267.8|29295.5|29269.2|29287.8|29260.5|6
1593507000000|2020-06-30 08:50:00|29290|29270|29287.5|29267.5|29291.7|29271.7|29287.5|29267.5|7
1593507300000|2020-06-30 08:55:00|29289.3|29269.3|29293.7|29273.7|29293.7|29273.7|29285.5|29265.5|12
1593507600000|2020-06-30 09:00:00|29292.5|29272.5|29302.5|29282.5|29302.5|29282.5|29290|29270|10
1593507900000|2020-06-30 09:05:00|29300|29280|29307.5|29287.5|29313.3|29287.5|29300|29276.5|22
1593508200000|2020-06-30 09:10:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593508500000|2020-06-30 09:15:00|29308.9|29288.9|29314.8|29294.8|29314.8|29294.8|29307.6|29287.6|8
1593508800000|2020-06-30 09:20:00|29314.7|29294.7|29302.8|29282.8|29317.5|29295|29302.8|29280|15
1593509100000|2020-06-30 09:25:00|29314|29279|29310|29275|29314.3|29279.3|29310|29275|8
1593509400000|2020-06-30 09:30:00|29310.3|29275.3|29310.3|29275.3|29310.3|29275.3|29310.3|29275.3|1
1593509700000|2020-06-30 09:35:00|29310|29275|29310.3|29275.3|29310.3|29275.3|29310|29275|4
1593510000000|2020-06-30 09:40:00|29309.3|29274.3|29308.3|29273.3|29309.3|29274.3|29307.8|29272.8|3
1593510300000|2020-06-30 09:45:00|29301.3|29281.3|29312.8|29277.8|29315.3|29287.8|29301.3|29275.6|7
1593510900000|2020-06-30 09:55:00|29315.3|29280.3|29293|29258|29315.3|29280.3|29292.6|29257.6|9
1593511200000|2020-06-30 10:00:00|29294|29259|29307.6|29272.6|29307.6|29272.6|29293.2|29258.2|13
1593511800000|2020-06-30 10:10:00|29307.3|29272.3|29302.3|29267.3|29307.5|29272.5|29302.3|29267.3|5
1593512100000|2020-06-30 10:15:00|29303.9|29268.9|29302.3|29267.3|29303.9|29268.9|29302.3|29267.3|2
1593512400000|2020-06-30 10:20:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.3|29267.3|3
1593512700000|2020-06-30 10:25:00|29302.3|29267.3|29302.5|29267.5|29302.5|29267.5|29302.3|29267.3|2
1593513000000|2020-06-30 10:30:00|29301.5|29266.5|29299|29264|29301.5|29266.5|29298.5|29263.5|8
1593514800000|2020-06-30 11:00:00|29297.8|29262.8|29296.8|29261.8|29297.8|29262.8|29296.8|29261.8|2
1593515100000|2020-06-30 11:05:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|4
1593515400000|2020-06-30 11:10:00|29292.5|29272.5|29293|29273|29293|29273|29292.5|29272.5|2
1593515700000|2020-06-30 11:15:00|29292.5|29272.5|29293|29273|29293.9|29273.9|29291.8|29271.8|6
1593516300000|2020-06-30 11:25:00|29292.3|29272.3|29297.8|29262.8|29297.8|29272.3|29291.1|29262.8|3
1593516600000|2020-06-30 11:30:00|29300|29265|29293|29273|29300|29273|29290|29265|17
1593517200000|2020-06-30 11:40:00|29296.7|29276.7|29298|29278|29304.7|29278|29295|29265.5|6
1593518400000|2020-06-30 12:00:00|29297.2|29277.2|29312.5|29277.5|29312.5|29280.5|29297.2|29275|6
1593518700000|2020-06-30 12:05:00|29313.3|29278.3|29312.5|29277.5|29313.3|29278.3|29312.5|29277.5|3
1593520200000|2020-06-30 12:30:00|29314.3|29279.3|29320|29285|29320.5|29288.9|29306.5|29279.3|10
1593520800000|2020-06-30 12:40:00|29321|29286|29318|29283|29321|29286|29316|29281|7
1593521100000|2020-06-30 12:45:00|29316.5|29281.5|29301.3|29281.3|29316.5|29284.5|29297.3|29277.3|8
1593521400000|2020-06-30 12:50:00|29301.8|29281.8|29303.8|29268.8|29308.3|29281.8|29300.3|29268.8|14
1593522000000|2020-06-30 13:00:00|29303.5|29268.5|29295.8|29275.8|29303.5|29275.8|29295.4|29267.5|8
1593522300000|2020-06-30 13:05:00|29295.4|29275.4|29308.5|29273.5|29308.5|29276.3|29294.2|29271.3|8
1593522600000|2020-06-30 13:10:00|29307.5|29272.5|29310.5|29275.5|29310.5|29275.5|29307.5|29272.5|3
1593523200000|2020-06-30 13:20:00|29309.5|29274.5|29300.4|29280.4|29309.5|29280.4|29300.4|29274.5|2
1593523500000|2020-06-30 13:25:00|29300.8|29280.8|29295.4|29275.4|29301.8|29281.8|29292.9|29272.9|9
1593523800000|2020-06-30 13:30:00|29292.5|29272.5|29300|29265|29300|29272.5|29290|29259.5|6
1593524100000|2020-06-30 13:35:00|29294.5|29259.5|29295|29260|29295|29260|29294.5|29259.5|2
1593524400000|2020-06-30 13:40:00|29300|29265|29303|29268|29303|29275|29282.6|29260.5|15
1593524700000|2020-06-30 13:45:00|29302.5|29267.5|29295.3|29275.3|29302.5|29275.8|29289.5|29267.5|12
1593525000000|2020-06-30 13:50:00|29295|29275|29293.9|29273.9|29300.5|29276.2|29293.9|29265|9
1593525300000|2020-06-30 13:55:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1593525600000|2020-06-30 14:00:00|29292.4|29272.4|29292.5|29272.5|29292.5|29272.5|29291.2|29271.2|3
1593525900000|2020-06-30 14:05:00|29289.8|29269.8|29290|29270|29300|29270|29289.8|29265|6
1593526500000|2020-06-30 14:15:00|29290.3|29270.3|29292|29272|29292.5|29272.5|29290.3|29270.3|3
1593526800000|2020-06-30 14:20:00|29292.4|29272.4|29290|29270|29292.4|29272.4|29287.5|29267.5|11
1593527100000|2020-06-30 14:25:00|29289.8|29269.8|29290.4|29270.4|29290.4|29270.4|29287.5|29267.5|4
1593527400000|2020-06-30 14:30:00|29287.7|29267.7|29283|29263|29287.7|29267.7|29283|29263|2
1593527700000|2020-06-30 14:35:00|29284.2|29264.2|29295.9|29260.9|29295.9|29264.2|29284.2|29260.4|3
1593528000000|2020-06-30 14:40:00|29298.7|29263.7|29285|29265|29298.7|29269.3|29285|29263.7|6
1593528600000|2020-06-30 14:50:00|29283.9|29263.9|29285|29265|29295|29265|29283.9|29252.5|17
1593528900000|2020-06-30 14:55:00|29283.9|29263.9|29281.3|29261.3|29292.5|29263.9|29280.6|29254.4|13
1593529200000|2020-06-30 15:00:00|29282.3|29262.3|29285.6|29265.6|29286.3|29266.3|29282.3|29262.3|6
1593529500000|2020-06-30 15:05:00|29292.5|29257.5|29285.6|29265.6|29292.5|29265.6|29285.6|29256.4|3
1593529800000|2020-06-30 15:10:00|29291.4|29256.4|29291.4|29256.4|29291.4|29256.4|29291.4|29256.4|1
1593530100000|2020-06-30 15:15:00|29292.5|29257.5|29279.2|29244.2|29292.5|29266.4|29276.9|29241.9|36
1593530400000|2020-06-30 15:20:00|29273|29238|29282.6|29247.6|29282.6|29247.6|29273|29238|13
1593530700000|2020-06-30 15:25:00|29283.1|29248.1|29278.9|29258.9|29286.4|29258.9|29275.6|29248.1|11
1593531000000|2020-06-30 15:30:00|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|29280.6|29260.6|1
1593531300000|2020-06-30 15:35:00|29283.9|29263.9|29291.4|29256.4|29292.5|29265.6|29283.9|29256.4|5
1593531600000|2020-06-30 15:40:00|29283.9|29263.9|29288.9|29268.9|29294.1|29271.4|29283.9|29258.6|12
1593531900000|2020-06-30 15:45:00|29291.4|29271.4|29294.1|29259.1|29294.1|29272.7|29286.6|29259.1|7
1593532500000|2020-06-30 15:55:00|29293.9|29258.9|29296.2|29261.2|29297.6|29262.6|29293.9|29258.9|5
1593533100000|2020-06-30 16:05:00|29283.8|29263.8|29290.9|29255.9|29295.9|29265|29282.4|29255.9|10
1593533700000|2020-06-30 16:15:00|29289.4|29254.4|29278.7|29258.7|29289.4|29261.2|29278.7|29254.4|7
1593534000000|2020-06-30 16:20:00|29278.8|29258.8|29280|29260|29290.9|29261.2|29278.7|29255.9|7
1593534300000|2020-06-30 16:25:00|29273.1|29253.1|29278.4|29258.4|29281.3|29258.4|29273.1|29243.7|7
1593534600000|2020-06-30 16:30:00|29278.5|29258.5|29285|29265|29285|29265|29278.5|29258.5|9
1593534900000|2020-06-30 16:35:00|29283.7|29263.7|29283.7|29263.7|29283.7|29263.7|29283.7|29263.7|1
1593535200000|2020-06-30 16:40:00|29285|29265|29279|29259|29285|29265|29279|29259|5
1593535500000|2020-06-30 16:45:00|29277.6|29257.6|29273.6|29253.6|29278.9|29258.9|29273.6|29240.5|9
1593535800000|2020-06-30 16:50:00|29275.9|29255.9|29275.9|29255.9|29276|29256|29275.9|29255.9|3
1593536100000|2020-06-30 16:55:00|29273.9|29253.9|29265.9|29245.9|29273.9|29253.9|29265.9|29245.9|4
1593537600000|2020-06-30 17:20:00|29267.2|29247.2|29265|29245|29268.5|29248.5|29265|29245|10
1593538800000|2020-06-30 17:40:00|29266.5|29246.5|29268.3|29248.3|29268.8|29248.8|29266.5|29246.5|6
1593539100000|2020-06-30 17:45:00|29267.8|29247.8|29265|29245|29267.8|29247.8|29265|29245|5
1593539400000|2020-06-30 17:50:00|29266|29246|29272.5|29237.5|29282|29247|29266|29237.5|4
1593539700000|2020-06-30 17:55:00|29266|29246|29272.5|29237.5|29282|29247.4|29262.5|29235.5|17
1593540000000|2020-06-30 18:00:00|29262.5|29242.5|29265|29245|29284.5|29250|29260|29240|14
1593540300000|2020-06-30 18:05:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1593540600000|2020-06-30 18:10:00|29260|29225|29265.6|29230.6|29265.6|29230.6|29260|29225|3
1593540900000|2020-06-30 18:15:00|29265|29230|29277|29242|29277|29242|29257.5|29227.5|10
1593541200000|2020-06-30 18:20:00|29273.5|29238.5|29270|29235|29273.5|29238.5|29270|29235|2
1593541500000|2020-06-30 18:25:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1593542100000|2020-06-30 18:35:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1593543300000|2020-06-30 18:55:00|29265|29245|29265|29245|29265|29245|29265|29245|1
1593543600000|2020-06-30 19:00:00|29272.5|29237.5|29267.5|29247.5|29272.5|29247.5|29267.5|29237.5|2
1593543900000|2020-06-30 19:05:00|29274.5|29254.5|29280|29245|29280|29254.5|29271.8|29243.5|6
1593544200000|2020-06-30 19:10:00|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|1
1593544800000|2020-06-30 19:20:00|29266.2|29246.2|29267.5|29247.5|29267.5|29247.5|29266.2|29246.2|2
1593546000000|2020-06-30 19:40:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1593546300000|2020-06-30 19:45:00|29268.8|29248.8|29277.5|29242.5|29277.5|29248.8|29267.5|29242.5|3
1593546600000|2020-06-30 19:50:00|29267.5|29247.5|29265|29230|29270|29247.5|29265|29230|5
1593546900000|2020-06-30 19:55:00|29262.5|29227.5|29265|29230|29267.5|29238.8|29256.3|29227.5|25
1593570600000|2020-07-01 02:30:00|29300|29280|29304.5|29284.5|29306.5|29286.5|29300|29280|13
1593571200000|2020-07-01 02:40:00|29303.8|29283.8|29305|29285|29307.5|29287.5|29303.8|29283.8|24
1593571500000|2020-07-01 02:45:00|29303.8|29283.8|29298.8|29278.8|29303.8|29283.8|29298.3|29278.3|31
1593571800000|2020-07-01 02:50:00|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|29298.3|29278.3|1
1593572100000|2020-07-01 02:55:00|29298.5|29278.5|29306|29286|29306.2|29286.2|29293|29273|46
1593572400000|2020-07-01 03:00:00|29305.5|29285.5|29307.5|29287.5|29308|29288|29302.8|29282.8|28
1593572700000|2020-07-01 03:05:00|29311.5|29291.5|29304.8|29284.8|29311.5|29291.5|29303.4|29283.4|27
1593573000000|2020-07-01 03:10:00|29304.3|29284.3|29304.8|29284.8|29305|29285|29304.3|29284.3|4
1593573300000|2020-07-01 03:15:00|29304.3|29284.3|29307.7|29287.7|29308.2|29288.2|29303.8|29283.8|8
1593573600000|2020-07-01 03:20:00|29307.5|29287.5|29312.2|29292.2|29317.5|29292.2|29307.5|29282.5|5
1593573900000|2020-07-01 03:25:00|29312.7|29292.7|29323.3|29303.3|29323.8|29303.8|29312.7|29292.7|16
1593574200000|2020-07-01 03:30:00|29321.5|29301.5|29323.3|29303.3|29323.3|29303.3|29321.5|29301.5|2
1593574500000|2020-07-01 03:35:00|29323.8|29303.8|29320|29300|29324|29304|29320|29300|7
1593574800000|2020-07-01 03:40:00|29317.8|29297.8|29318.8|29298.8|29318.8|29298.8|29312.8|29292.8|11
1593575100000|2020-07-01 03:45:00|29319.8|29299.8|29319.1|29299.1|29320.5|29300.5|29318.6|29298.6|13
1593575400000|2020-07-01 03:50:00|29319|29299|29319.3|29299.3|29320|29300|29318.4|29298.4|10
1593575700000|2020-07-01 03:55:00|29320|29300|29319.3|29299.3|29326.5|29306.5|29319.3|29299.3|24
1593576000000|2020-07-01 04:00:00|29320.3|29300.3|29319|29299|29320.3|29300.3|29318.5|29298.5|4
1593576300000|2020-07-01 04:05:00|29321|29301|29321.5|29301.5|29321.5|29301.5|29321|29301|2
1593576600000|2020-07-01 04:10:00|29321|29301|29321.5|29301.5|29321.5|29301.5|29320.3|29300.3|4
1593576900000|2020-07-01 04:15:00|29318.1|29298.1|29321|29301|29325.5|29305.5|29318.1|29298.1|17
1593577500000|2020-07-01 04:25:00|29321.7|29301.7|29321.7|29301.7|29321.7|29301.7|29321.7|29301.7|1
1593577800000|2020-07-01 04:30:00|29321.2|29301.2|29321|29301|29321.2|29301.2|29321|29301|2
1593578400000|2020-07-01 04:40:00|29321.5|29301.5|29323|29303|29323.8|29303.8|29321.5|29301.5|8
1593578700000|2020-07-01 04:45:00|29324.5|29304.5|29323.6|29303.6|29339.5|29310.8|29321|29301|42
1593579000000|2020-07-01 04:50:00|29328.5|29308.5|29332|29297|29333.5|29308.5|29328.5|29296.5|6
1593579300000|2020-07-01 04:55:00|29332.5|29297.5|29345.3|29310.3|29346.6|29313.3|29325.5|29297.5|24
1593579600000|2020-07-01 05:00:00|29344.8|29309.8|29345.3|29310.3|29345.3|29310.3|29342.8|29307.8|9
1593579900000|2020-07-01 05:05:00|29342.8|29307.8|29338.3|29318.3|29342.8|29318.8|29335.5|29306.5|12
1593580200000|2020-07-01 05:10:00|29337.8|29317.8|29343.8|29308.8|29343.8|29317.8|29328.9|29307.5|14
1593580500000|2020-07-01 05:15:00|29338.3|29318.3|29343.3|29308.3|29348.1|29318.3|29338.3|29307.8|8
1593580800000|2020-07-01 05:20:00|29343.8|29308.8|29340.4|29320.4|29345.3|29323.8|29338.6|29308.8|8
1593581100000|2020-07-01 05:25:00|29341.9|29321.9|29341|29321|29341.9|29321.9|29340.4|29320.4|3
1593581400000|2020-07-01 05:30:00|29340.4|29320.4|29333.9|29313.9|29348.3|29324.3|29333.9|29311.4|19
1593581700000|2020-07-01 05:35:00|29334.9|29314.9|29325.9|29305.9|29344.8|29315|29325.9|29305.9|10
1593582000000|2020-07-01 05:40:00|29323.9|29303.9|29329.5|29309.5|29335.5|29312|29323.4|29298|23
1593582300000|2020-07-01 05:45:00|29330|29310|29331|29311|29344|29313.5|29330|29302.8|14
1593582600000|2020-07-01 05:50:00|29332|29312|29344.3|29309.3|29348.1|29323|29331|29303|24
1593582900000|2020-07-01 05:55:00|29343.8|29308.8|29333|29313|29343.8|29313.5|29333|29304.8|8
1593583200000|2020-07-01 06:00:00|29332|29312|29337|29317|29339.6|29319.6|29329.6|29309.6|41
1593583500000|2020-07-01 06:05:00|29335|29315|29334|29314|29343.5|29319.3|29334|29307.5|25
1593583800000|2020-07-01 06:10:00|29333.5|29313.5|29326.5|29306.5|29335|29315|29325.5|29305.5|33
1593584100000|2020-07-01 06:15:00|29327|29307|29330|29310|29331.5|29311.5|29323|29303|26
1593584400000|2020-07-01 06:20:00|29331.5|29311.5|29334.5|29299.5|29338.5|29312|29331.5|29298|22
1593584700000|2020-07-01 06:25:00|29337.5|29302.5|29321|29301|29339|29312.6|29317|29297|35
1593585000000|2020-07-01 06:30:00|29319.5|29299.5|29328|29308|29330.8|29310.8|29319.5|29299.5|51
1593585300000|2020-07-01 06:35:00|29327.5|29307.5|29323.5|29303.5|29333|29307.5|29322.5|29295|15
1593585600000|2020-07-01 06:40:00|29323|29303|29321|29301|29323|29303|29319|29299|15
1593585900000|2020-07-01 06:45:00|29321.5|29301.5|29317.5|29297.5|29321.5|29301.5|29315.5|29295.5|21
1593586200000|2020-07-01 06:50:00|29317|29297|29316.2|29296.2|29320.8|29300.8|29316.2|29296.2|5
1593586500000|2020-07-01 06:55:00|29316.5|29296.5|29317|29297|29318|29298|29316.5|29296.5|6
1593586800000|2020-07-01 07:00:00|29317.5|29297.5|29326|29306|29329.5|29309.5|29317|29297|27
1593587100000|2020-07-01 07:05:00|29326.5|29306.5|29326.5|29306.5|29328|29308|29326|29306|11
1593587400000|2020-07-01 07:10:00|29326|29306|29323.5|29303.5|29326|29306|29322|29302|11
1593587700000|2020-07-01 07:15:00|29324|29304|29325.5|29305.5|29325.5|29305.5|29324|29304|4
1593588000000|2020-07-01 07:20:00|29325|29305|29323.5|29303.5|29325|29305|29323|29303|6
1593588300000|2020-07-01 07:25:00|29323.3|29303.3|29323|29303|29323.5|29303.5|29323|29303|3
1593588600000|2020-07-01 07:30:00|29322.5|29302.5|29323.9|29303.9|29332.8|29307.5|29321.5|29297.5|14
1593588900000|2020-07-01 07:35:00|29323.7|29303.7|29317.8|29297.8|29323.7|29303.7|29317.8|29297.8|10
1593589200000|2020-07-01 07:40:00|29319.2|29299.2|29327.8|29292.8|29327.8|29299.2|29317.8|29292.8|3
1593589500000|2020-07-01 07:45:00|29330.3|29295.3|29330.3|29295.3|29330.3|29295.3|29330.3|29295.3|1
1593590100000|2020-07-01 07:55:00|29327.8|29292.8|29317.8|29297.8|29327.8|29297.8|29317.8|29292.8|2
1593590400000|2020-07-01 08:00:00|29317.5|29297.5|29317.5|29297.5|29322.5|29299.5|29312.8|29287.5|12
1593590700000|2020-07-01 08:05:00|29315|29295|29310|29275|29315|29295|29306.3|29271.3|17
1593591000000|2020-07-01 08:10:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1593591300000|2020-07-01 08:15:00|29305|29270|29307.5|29272.5|29307.5|29280|29297.5|29270|4
1593591600000|2020-07-01 08:20:00|29302.5|29282.5|29312.5|29277.5|29316|29284|29302.5|29277.5|6
1593592500000|2020-07-01 08:35:00|29315|29280|29315|29280|29315|29280|29312.5|29277.5|3
1593593100000|2020-07-01 08:45:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1593593700000|2020-07-01 08:55:00|29312.5|29292.5|29312.5|29292.5|29313.9|29293.9|29312.5|29292.5|3
1593594000000|2020-07-01 09:00:00|29315|29295|29317.5|29282.5|29322.5|29295|29312.5|29282.5|6
1593594300000|2020-07-01 09:05:00|29320|29285|29312.5|29292.5|29320|29292.5|29310|29282.5|5
1593594900000|2020-07-01 09:15:00|29307.8|29287.8|29307.5|29287.5|29317.5|29290|29307.5|29280|9
1593595200000|2020-07-01 09:20:00|29307.6|29287.6|29307.5|29287.5|29316.3|29288|29302.8|29277.5|13
1593595500000|2020-07-01 09:25:00|29308|29288|29317.5|29282.5|29317.5|29288|29308|29282.5|2
1593596100000|2020-07-01 09:35:00|29318.7|29283.7|29323.8|29288.8|29324.3|29289.3|29318.7|29283.7|4
1593596400000|2020-07-01 09:40:00|29323.3|29288.3|29322.5|29287.5|29323.3|29288.3|29322.5|29287.5|5
1593596700000|2020-07-01 09:45:00|29325|29290|29322.5|29287.5|29325|29290|29322.5|29287.5|2
1593597300000|2020-07-01 09:55:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1593597600000|2020-07-01 10:00:00|29322.5|29287.5|29322.2|29302.2|29322.5|29302.2|29321.7|29287.5|3
1593597900000|2020-07-01 10:05:00|29321.7|29301.7|29322.8|29287.8|29326.5|29302|29321|29287.5|12
1593598200000|2020-07-01 10:10:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1593598500000|2020-07-01 10:15:00|29323.7|29288.7|29322.5|29287.5|29323.7|29288.7|29321.4|29286.4|4
1593598800000|2020-07-01 10:20:00|29319.4|29284.4|29315.8|29295.8|29323.6|29295.8|29315.8|29284.4|16
1593599100000|2020-07-01 10:25:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1593599700000|2020-07-01 10:35:00|29323.8|29288.8|29323.8|29288.8|29323.8|29288.8|29323.8|29288.8|1
1593600000000|2020-07-01 10:40:00|29324.3|29289.3|29324.3|29289.3|29325.5|29290.5|29324.3|29289.3|3
1593600300000|2020-07-01 10:45:00|29325.5|29290.5|29328.8|29293.8|29328.8|29293.8|29325.3|29290.3|3
1593601200000|2020-07-01 11:00:00|29327.5|29292.5|29327.8|29292.8|29327.8|29292.8|29327.5|29292.5|2
1593601500000|2020-07-01 11:05:00|29326.1|29291.1|29328.6|29293.6|29328.6|29293.6|29313.3|29291.1|5
1593602100000|2020-07-01 11:15:00|29331.7|29296.7|29334.2|29299.2|29334.2|29299.2|29331.7|29296.7|2
1593602400000|2020-07-01 11:20:00|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|1
1593603900000|2020-07-01 11:45:00|29339.1|29304.1|29344.1|29309.1|29346.5|29311.5|29339.1|29304.1|7
1593604200000|2020-07-01 11:50:00|29334.2|29314.2|29333.1|29298.1|29341.5|29314.2|29329.2|29298.1|18
1593604800000|2020-07-01 12:00:00|29334.2|29299.2|29329.2|29309.2|29336.7|29309.2|29329.2|29299.2|3
1593605400000|2020-07-01 12:10:00|29330.6|29310.6|29329.2|29309.2|29330.6|29310.6|29325.8|29305.8|6
1593606000000|2020-07-01 12:20:00|29326.6|29306.6|29337.5|29317.5|29345.9|29317.5|29325.6|29299.6|14
1593606300000|2020-07-01 12:25:00|29343.6|29308.6|29341.4|29306.4|29344.2|29309.2|29341.4|29306.4|6
1593606600000|2020-07-01 12:30:00|29338.8|29318.8|29335|29300|29342.5|29319.3|29332.3|29297.5|18
1593606900000|2020-07-01 12:35:00|29334.5|29299.5|29332|29297|29334.5|29299.5|29332|29297|4
1593607200000|2020-07-01 12:40:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1593607500000|2020-07-01 12:45:00|29326.3|29306.3|29327.5|29307.5|29327.5|29307.5|29326.3|29306.3|2
1593607800000|2020-07-01 12:50:00|29325.8|29305.8|29323.1|29303.1|29325.8|29305.8|29322.6|29302.6|3
1593608100000|2020-07-01 12:55:00|29322|29302|29325|29290|29325|29302.6|29321.8|29290|4
1593608400000|2020-07-01 13:00:00|29327.5|29292.5|29324.3|29304.3|29327.5|29307.5|29324.3|29290|10
1593608700000|2020-07-01 13:05:00|29322|29302|29325|29305|29325|29305|29315.5|29290|14
1593609000000|2020-07-01 13:10:00|29325.1|29305.1|29325|29305|29325.4|29305.4|29320.3|29300.3|6
1593609300000|2020-07-01 13:15:00|29324.3|29304.3|29325|29305|29327.8|29305|29317.5|29292.8|11
1593609600000|2020-07-01 13:20:00|29327.4|29307.4|29330|29310|29337.2|29310|29327.4|29297.5|9
1593609900000|2020-07-01 13:25:00|29332.5|29312.5|29335|29315|29335|29315|29332.5|29312.5|2
1593610200000|2020-07-01 13:30:00|29332.5|29312.5|29327.6|29307.6|29332.5|29312.5|29327.6|29307.6|5
1593610500000|2020-07-01 13:35:00|29326.2|29306.2|29322.1|29302.1|29326.2|29306.2|29322.1|29302.1|3
1593610800000|2020-07-01 13:40:00|29317.1|29297.1|29314.2|29294.2|29324.6|29298.4|29312.1|29289.6|11
1593611100000|2020-07-01 13:45:00|29315.6|29295.6|29318.6|29298.6|29328.6|29305.8|29315.6|29291.1|12
1593611400000|2020-07-01 13:50:00|29321|29301|29321|29301|29321|29301|29321|29301|1
1593612000000|2020-07-01 14:00:00|29328.5|29293.5|29315.2|29295.2|29328.6|29300|29313.9|29292.3|29
1593612300000|2020-07-01 14:05:00|29313.9|29293.9|29308.6|29273.6|29313.9|29293.9|29304|29273.6|9
1593612600000|2020-07-01 14:10:00|29311.1|29276.1|29308.6|29273.6|29311.1|29276.1|29308.6|29273.6|2
1593612900000|2020-07-01 14:15:00|29309.1|29274.1|29309.1|29274.1|29309.1|29274.1|29309.1|29274.1|1
1593613200000|2020-07-01 14:20:00|29309.6|29274.6|29297.6|29277.6|29311.1|29283.6|29296.6|29273.6|19
1593613500000|2020-07-01 14:25:00|29297.1|29277.1|29298.6|29278.6|29310.1|29279.4|29296.1|29271.1|14
1593613800000|2020-07-01 14:30:00|29296.1|29276.1|29295.8|29275.8|29299.4|29279.4|29291.2|29271.2|14
1593614100000|2020-07-01 14:35:00|29298.1|29278.1|29317.9|29282.9|29319.3|29285.4|29295.8|29275.4|23
1593614400000|2020-07-01 14:40:00|29318.8|29283.8|29325.4|29290.4|29325.4|29290.4|29318.8|29283.8|2
1593615000000|2020-07-01 14:50:00|29322.9|29287.9|29323.6|29288.6|29325.4|29290.4|29322.9|29287.9|3
1593615300000|2020-07-01 14:55:00|29321.1|29286.1|29325|29290|29325.5|29302.2|29314.6|29286.1|7
1593615900000|2020-07-01 15:05:00|29321.6|29286.6|29312.8|29292.8|29325|29292.8|29312.8|29286.6|3
1593616200000|2020-07-01 15:10:00|29312.1|29292.1|29315.5|29280.5|29330|29307.2|29312.1|29277.4|23
1593616500000|2020-07-01 15:15:00|29315.6|29280.6|29313.8|29293.8|29315.6|29293.8|29310|29280.6|8
1593616800000|2020-07-01 15:20:00|29314.2|29294.2|29315|29295|29317.5|29297.5|29314.2|29294.2|10
1593617100000|2020-07-01 15:25:00|29317.5|29297.5|29315|29295|29317.5|29297.5|29315|29295|2
1593617400000|2020-07-01 15:30:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1593617700000|2020-07-01 15:35:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1593618000000|2020-07-01 15:40:00|29313.8|29293.8|29309.8|29274.8|29313.8|29293.8|29305.3|29271.3|7
1593618300000|2020-07-01 15:45:00|29310.3|29275.3|29307.5|29272.5|29310.8|29275.8|29307.5|29272.5|3
1593618600000|2020-07-01 15:50:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29302.5|29272.5|6
1593619200000|2020-07-01 16:00:00|29308|29273|29306.5|29271.5|29308|29273|29306.5|29271.5|2
1593619500000|2020-07-01 16:05:00|29305|29270|29305|29270|29305|29270|29305|29270|1
1593620100000|2020-07-01 16:15:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1593620400000|2020-07-01 16:20:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1593620700000|2020-07-01 16:25:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1593621000000|2020-07-01 16:30:00|29295.1|29275.1|29295|29275|29295.1|29275.1|29295|29275|2
1593621300000|2020-07-01 16:35:00|29290|29270|29295|29260|29295|29270|29290|29257.7|3
1593621600000|2020-07-01 16:40:00|29292.5|29257.5|29290|29255|29295|29260|29289.8|29254.8|5
1593621900000|2020-07-01 16:45:00|29292.5|29257.5|29304.5|29269.5|29304.5|29269.5|29287.5|29257.5|7
1593622200000|2020-07-01 16:50:00|29302.5|29267.5|29308.7|29273.7|29308.7|29273.7|29302.5|29267.5|3
1593622500000|2020-07-01 16:55:00|29305|29270|29295|29275|29313.7|29281.6|29292.5|29265|23
1593622800000|2020-07-01 17:00:00|29297.5|29277.5|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|3
1593623100000|2020-07-01 17:05:00|29307.4|29287.4|29305|29285|29307.4|29287.4|29305|29285|2
1593623400000|2020-07-01 17:10:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593623700000|2020-07-01 17:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593626400000|2020-07-01 18:00:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593626700000|2020-07-01 18:05:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593627300000|2020-07-01 18:15:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593627900000|2020-07-01 18:25:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593630000000|2020-07-01 19:00:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1593630900000|2020-07-01 19:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593632400000|2020-07-01 19:40:00|29309.3|29274.3|29314.5|29279.5|29315|29280|29309.3|29274.3|5
1593632700000|2020-07-01 19:45:00|29315|29280|29305.5|29270.5|29315|29280|29293|29270.5|8
1593633000000|2020-07-01 19:50:00|29311.3|29276.3|29312.5|29277.5|29312.5|29277.5|29311.3|29276.3|2
1593633300000|2020-07-01 19:55:00|29314.1|29279.1|29323|29288|29323|29288|29314.1|29279.1|14
1593657000000|2020-07-02 02:30:00|29327.7|29292.7|29309.5|29274.5|29327.7|29302.2|29308.5|29273.8|30
1593657300000|2020-07-02 02:35:00|29309|29274|29314.5|29294.5|29317.8|29294.7|29309|29274|19
1593657600000|2020-07-02 02:40:00|29314|29294|29321.5|29301.5|29331.5|29305.5|29314|29287.3|51
1593657900000|2020-07-02 02:45:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29313|29293|28
1593658200000|2020-07-02 02:50:00|29315.8|29295.8|29314|29294|29316.9|29296.9|29312|29292|24
1593658500000|2020-07-02 02:55:00|29314.5|29294.5|29304|29284|29315|29295|29303|29283|14
1593658800000|2020-07-02 03:00:00|29305.9|29285.9|29310.5|29290.5|29311.7|29291.7|29305.9|29285.9|24
1593659100000|2020-07-02 03:05:00|29311|29291|29313|29293|29313|29293|29307|29287|32
1593659400000|2020-07-02 03:10:00|29312.5|29292.5|29319.5|29299.5|29319.5|29299.5|29312.5|29292.5|66
1593659700000|2020-07-02 03:15:00|29321.9|29301.9|29324.5|29304.5|29324.5|29304.5|29317.8|29297.8|22
1593660000000|2020-07-02 03:20:00|29324|29304|29327.3|29292.3|29329.2|29304.7|29319.4|29292.2|15
1593660300000|2020-07-02 03:25:00|29327.2|29292.2|29321|29301|29327.3|29302|29319.5|29292.2|17
1593660600000|2020-07-02 03:30:00|29320.7|29300.7|29323.5|29303.5|29323.5|29303.5|29319.7|29299.7|11
1593660900000|2020-07-02 03:35:00|29324|29304|29323.5|29303.5|29324|29304|29323.5|29303.5|2
1593661200000|2020-07-02 03:40:00|29324|29304|29323.5|29303.5|29324|29304|29323.5|29303.5|2
1593661500000|2020-07-02 03:45:00|29322.5|29302.5|29321.7|29301.7|29322.5|29302.5|29320.3|29300.3|7
1593661800000|2020-07-02 03:50:00|29322.2|29302.2|29321|29301|29323.2|29303.2|29320|29300|10
1593662100000|2020-07-02 03:55:00|29320|29300|29323|29303|29328.5|29303|29320|29293|5
1593662700000|2020-07-02 04:05:00|29330|29310|29323.5|29303.5|29330|29310|29321.5|29301.5|4
1593663000000|2020-07-02 04:10:00|29321.5|29301.5|29319|29299|29321.7|29301.7|29319|29299|8
1593663300000|2020-07-02 04:15:00|29318.5|29298.5|29318.5|29298.5|29318.5|29298.5|29318.5|29298.5|1
1593664200000|2020-07-02 04:30:00|29317.8|29297.8|29310|29290|29317.8|29297.8|29310|29290|9
1593664500000|2020-07-02 04:35:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309|29289|3
1593664800000|2020-07-02 04:40:00|29309|29289|29304.7|29284.7|29309|29289|29304|29284|13
1593665400000|2020-07-02 04:50:00|29304|29284|29305.3|29285.3|29305.3|29285.3|29304|29284|4
1593665700000|2020-07-02 04:55:00|29305.5|29285.5|29307|29287|29308|29288|29305.5|29285.5|7
1593666300000|2020-07-02 05:05:00|29307.5|29287.5|29308.5|29288.5|29311.5|29291.5|29307.5|29287.5|14
1593666900000|2020-07-02 05:15:00|29309|29289|29309|29289|29309|29289|29309|29289|1
1593667200000|2020-07-02 05:20:00|29308.5|29288.5|29309|29289|29309|29289|29308.5|29288.5|2
1593667800000|2020-07-02 05:30:00|29309.5|29289.5|29310.3|29290.3|29310.8|29290.8|29309.5|29289.5|6
1593668100000|2020-07-02 05:35:00|29310.8|29290.8|29310.5|29290.5|29310.8|29290.8|29310.5|29290.5|2
1593668400000|2020-07-02 05:40:00|29309.5|29289.5|29309.5|29289.5|29310.5|29290.5|29308.3|29288.3|9
1593668700000|2020-07-02 05:45:00|29309|29289|29307.2|29287.2|29309.1|29289.1|29307.2|29287.2|6
1593669000000|2020-07-02 05:50:00|29306.1|29286.1|29300.8|29280.8|29306.1|29286.1|29299.5|29279.5|9
1593669300000|2020-07-02 05:55:00|29302.3|29282.3|29312|29292|29312|29292|29302.3|29282.3|12
1593669600000|2020-07-02 06:00:00|29313|29293|29308.5|29288.5|29313|29293|29307|29287|18
1593669900000|2020-07-02 06:05:00|29307.5|29287.5|29311.5|29276.5|29311.5|29287.5|29302.5|29275.5|19
1593670200000|2020-07-02 06:10:00|29310.5|29275.5|29312|29277|29313|29278|29310|29275|12
1593670500000|2020-07-02 06:15:00|29311.5|29276.5|29307.5|29287.5|29313.5|29289|29302.8|29274|27
1593670800000|2020-07-02 06:20:00|29307.2|29287.2|29308|29288|29309.5|29289.5|29303.2|29283.2|32
1593671100000|2020-07-02 06:25:00|29312.2|29292.2|29316|29296|29319.5|29299.5|29311.5|29291.5|26
1593671400000|2020-07-02 06:30:00|29316.5|29296.5|29309.3|29289.3|29317.5|29297.5|29309.3|29289.3|46
1593671700000|2020-07-02 06:35:00|29309.8|29289.8|29301.3|29281.3|29309.8|29289.8|29301.3|29281.3|57
1593672000000|2020-07-02 06:40:00|29300.8|29280.8|29300|29280|29302.3|29282.3|29298.3|29278.3|18
1593672300000|2020-07-02 06:45:00|29297.5|29277.5|29304.3|29284.3|29308.1|29288.1|29297.5|29277.5|30
1593672600000|2020-07-02 06:50:00|29302|29282|29299.5|29279.5|29304.3|29284.3|29299.5|29279.5|13
1593672900000|2020-07-02 06:55:00|29300|29280|29300.5|29280.5|29302.3|29282.3|29300|29280|8
1593673200000|2020-07-02 07:00:00|29301|29281|29302.3|29282.3|29303|29283|29301|29281|11
1593673500000|2020-07-02 07:05:00|29302.5|29282.5|29303.3|29283.3|29307.1|29287.1|29301.8|29281.8|25
1593673800000|2020-07-02 07:10:00|29303.8|29283.8|29303.5|29268.5|29306|29286|29296.5|29268.5|32
1593674100000|2020-07-02 07:15:00|29305|29270|29298.5|29278.5|29306.8|29279|29298.5|29270|11
1593674400000|2020-07-02 07:20:00|29299.5|29279.5|29291|29271|29302.5|29282.5|29290.5|29270.5|19
1593674700000|2020-07-02 07:25:00|29290.5|29270.5|29290.8|29270.8|29291.8|29271.8|29284|29264|25
1593675000000|2020-07-02 07:30:00|29291|29271|29302.5|29267.5|29304.8|29277.3|29289.3|29267.5|12
1593675300000|2020-07-02 07:35:00|29299.9|29264.9|29302.5|29267.5|29302.5|29267.5|29299.9|29264.9|2
1593675600000|2020-07-02 07:40:00|29295|29275|29297.5|29277.5|29298.7|29278.7|29295|29275|4
1593675900000|2020-07-02 07:45:00|29296.1|29276.1|29307.5|29272.5|29312|29279.3|29296.1|29272.5|11
1593676200000|2020-07-02 07:50:00|29308.8|29273.8|29297.5|29277.5|29310.5|29287.3|29297.5|29270|13
1593676500000|2020-07-02 07:55:00|29296.1|29276.1|29297.5|29277.5|29302.5|29277.5|29296.1|29267.5|8
1593676800000|2020-07-02 08:00:00|29296.1|29276.1|29307.5|29272.5|29307.5|29280.8|29296.1|29272.5|9
1593677400000|2020-07-02 08:10:00|29302.5|29282.5|29312.5|29277.5|29315|29287.2|29302.5|29275|6
1593677700000|2020-07-02 08:15:00|29309.7|29274.7|29312.5|29277.5|29312.5|29277.5|29309.7|29274.7|2
1593678000000|2020-07-02 08:20:00|29308.6|29273.6|29312.5|29277.5|29312.5|29277.5|29308.6|29273.6|11
1593678300000|2020-07-02 08:25:00|29309.7|29274.7|29315|29280|29317.5|29283.9|29303.4|29274.7|8
1593678900000|2020-07-02 08:35:00|29315.5|29280.5|29309.7|29274.7|29317.5|29287.7|29295.2|29267.7|12
1593679200000|2020-07-02 08:40:00|29305.7|29270.7|29309.7|29274.7|29309.7|29274.7|29305.7|29270.7|3
1593679500000|2020-07-02 08:45:00|29307.5|29272.5|29307.2|29272.2|29307.5|29272.5|29307.2|29272.2|2
1593679800000|2020-07-02 08:50:00|29304.4|29269.4|29294.5|29274.5|29304.4|29277.2|29292.8|29269.4|13
1593680100000|2020-07-02 08:55:00|29293.8|29273.8|29307.5|29272.5|29311.6|29277|29289.7|29259.7|25
1593680400000|2020-07-02 09:00:00|29312.5|29277.5|29312|29277|29312.5|29282.2|29302.2|29270|7
1593680700000|2020-07-02 09:05:00|29313.3|29278.3|29317.5|29282.5|29322.5|29287.5|29313.3|29278.3|16
1593681300000|2020-07-02 09:15:00|29320|29285|29320|29285|29321.2|29286.2|29320|29285|3
1593681600000|2020-07-02 09:20:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1593681900000|2020-07-02 09:25:00|29316.8|29281.8|29312.5|29292.5|29316.8|29292.5|29312.5|29279.7|4
1593682200000|2020-07-02 09:30:00|29313.7|29293.7|29329.3|29294.3|29329.3|29297.2|29312.5|29292.5|9
1593682500000|2020-07-02 09:35:00|29328.8|29293.8|29312.5|29292.5|29328.8|29297.8|29312.1|29285|10
1593682800000|2020-07-02 09:40:00|29316.5|29281.5|29303.3|29283.3|29316.5|29290|29303.3|29281.5|4
1593683100000|2020-07-02 09:45:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1593684000000|2020-07-02 10:00:00|29310|29275|29302.5|29282.5|29310|29282.5|29302.5|29275|2
1593684300000|2020-07-02 10:05:00|29301.1|29281.1|29312.5|29277.5|29312.5|29282.5|29301.1|29277.5|3
1593685200000|2020-07-02 10:20:00|29315.3|29280.3|29312.5|29277.5|29315.3|29280.3|29312.5|29277.5|7
1593685500000|2020-07-02 10:25:00|29307.5|29287.5|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|3
1593686400000|2020-07-02 10:40:00|29308.9|29288.9|29312.2|29292.2|29312.2|29292.2|29307.5|29287.5|3
1593687000000|2020-07-02 10:50:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1593687900000|2020-07-02 11:05:00|29308.9|29288.9|29319.5|29284.5|29319.5|29289.9|29308.9|29283|6
1593688200000|2020-07-02 11:10:00|29320|29285|29317.8|29282.8|29320|29285|29317.5|29282.5|8
1593688500000|2020-07-02 11:15:00|29317.5|29282.5|29317.5|29282.5|29317.6|29282.6|29317.5|29282.5|3
1593688800000|2020-07-02 11:20:00|29308|29288|29307.5|29287.5|29308|29288|29307.5|29287.5|2
1593690300000|2020-07-02 11:45:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593690900000|2020-07-02 11:55:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1593691200000|2020-07-02 12:00:00|29305.8|29285.8|29307.5|29287.5|29308.9|29288.9|29305.8|29285.8|6
1593691500000|2020-07-02 12:05:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|8
1593692100000|2020-07-02 12:15:00|29308.9|29288.9|29322.3|29287.3|29322.3|29288.9|29307.5|29285|7
1593692400000|2020-07-02 12:20:00|29321.3|29286.3|29320|29285|29322.1|29287.1|29319.9|29284.9|9
1593693300000|2020-07-02 12:35:00|29318.7|29283.7|29312.5|29277.5|29323|29288|29310.5|29275.5|11
1593693600000|2020-07-02 12:40:00|29310.5|29275.5|29312.5|29277.5|29312.5|29277.5|29310.5|29275.5|2
1593694200000|2020-07-02 12:50:00|29314.5|29279.5|29323|29288|29323|29288|29314.5|29279.5|9
1593694500000|2020-07-02 12:55:00|29320|29285|29322.5|29287.5|29322.5|29287.5|29320|29285|2
1593694800000|2020-07-02 13:00:00|29323.3|29288.3|29326.3|29291.3|29326.3|29291.3|29322.5|29287.5|8
1593695100000|2020-07-02 13:05:00|29325.5|29290.5|29329.9|29294.9|29332.2|29297.2|29325|29290|8
1593695400000|2020-07-02 13:10:00|29330.5|29295.5|29323|29303|29332.5|29303|29320.6|29295|10
1593695700000|2020-07-02 13:15:00|29324|29304|29325|29305|29328|29308|29323|29303|6
1593696300000|2020-07-02 13:25:00|29326.5|29306.5|29325|29305|29326.5|29306.5|29323.5|29303.5|7
1593696600000|2020-07-02 13:30:00|29324.5|29304.5|29332.5|29297.5|29332.5|29304.5|29324.5|29297|5
1593696900000|2020-07-02 13:35:00|29332|29297|29315.7|29295.7|29332|29298|29315.7|29292|9
1593697200000|2020-07-02 13:40:00|29314.7|29294.7|29315.1|29295.1|29316.8|29296.8|29314.7|29294.7|8
1593697500000|2020-07-02 13:45:00|29316.1|29296.1|29310.1|29290.1|29319.9|29296.1|29310.1|29284.9|19
1593698100000|2020-07-02 13:55:00|29309.6|29289.6|29315|29280|29315|29289.6|29305.1|29279|12
1593698400000|2020-07-02 14:00:00|29314.9|29279.9|29306.7|29271.7|29315.9|29280.9|29294.6|29271.1|21
1593699000000|2020-07-02 14:10:00|29307.6|29272.6|29304.2|29269.2|29309.2|29274.2|29304.2|29269.2|3
1593699300000|2020-07-02 14:15:00|29299.2|29264.2|29291.7|29256.7|29299.2|29264.2|29291.7|29256.7|2
1593699600000|2020-07-02 14:20:00|29294.2|29259.2|29296.7|29261.7|29296.7|29271.4|29288.9|29259.2|5
1593699900000|2020-07-02 14:25:00|29294.9|29259.9|29316.4|29281.4|29316.4|29281.4|29289.4|29259.9|30
1593700200000|2020-07-02 14:30:00|29310.3|29275.3|29328.9|29293.9|29328.9|29293.9|29310.3|29275.3|10
1593700500000|2020-07-02 14:35:00|29328.6|29293.6|29328.6|29293.6|29328.9|29293.9|29328.6|29293.6|3
1593700800000|2020-07-02 14:40:00|29316.4|29296.4|29326.1|29291.1|29326.1|29296.4|29316.4|29284.3|4
1593701100000|2020-07-02 14:45:00|29326.4|29291.4|29326.9|29291.9|29326.9|29291.9|29326.4|29291.4|2
1593701400000|2020-07-02 14:50:00|29326.1|29291.1|29326.1|29291.1|29332.3|29297.3|29326.1|29291.1|12
1593701700000|2020-07-02 14:55:00|29328.6|29293.6|29328.9|29293.9|29328.9|29293.9|29328.6|29293.6|4
1593702000000|2020-07-02 15:00:00|29327.8|29292.8|29330.3|29295.3|29330.3|29295.3|29326.4|29291.4|5
1593702300000|2020-07-02 15:05:00|29330.8|29295.8|29327.5|29292.5|29331.8|29296.8|29326.4|29291.4|9
1593702600000|2020-07-02 15:10:00|29327.8|29292.8|29332.5|29297.5|29332.5|29297.5|29327.8|29292.8|3
1593702900000|2020-07-02 15:15:00|29327.5|29292.5|29325|29290|29327.5|29292.5|29325|29290|2
1593703200000|2020-07-02 15:20:00|29326.8|29291.8|29325|29290|29327.5|29292.5|29325|29290|4
1593703500000|2020-07-02 15:25:00|29327.5|29292.5|29325|29290|29327.5|29292.5|29325|29290|2
1593704400000|2020-07-02 15:40:00|29325.5|29290.5|29325|29305|29325.5|29305|29322.2|29290.5|5
1593704700000|2020-07-02 15:45:00|29322.5|29302.5|29327.5|29292.5|29328|29302.5|29322.5|29291.8|4
1593705000000|2020-07-02 15:50:00|29325.5|29290.5|29325|29290|29325.5|29290.5|29324.5|29289.5|3
1593705600000|2020-07-02 16:00:00|29329.5|29294.5|29327.5|29292.5|29329.5|29294.5|29327.5|29292.5|2
1593707700000|2020-07-02 16:35:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1593708000000|2020-07-02 16:40:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1593708900000|2020-07-02 16:55:00|29324.6|29304.6|29324.6|29304.6|29324.6|29304.6|29324.6|29304.6|1
1593709200000|2020-07-02 17:00:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1593710100000|2020-07-02 17:15:00|29325.4|29305.4|29325|29305|29325.4|29305.4|29325|29305|2
1593710700000|2020-07-02 17:25:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1593711000000|2020-07-02 17:30:00|29321.2|29301.2|29322.5|29302.5|29322.5|29302.5|29321.2|29301.2|2
1593711300000|2020-07-02 17:35:00|29322.3|29302.3|29321.2|29301.2|29322.5|29302.5|29321.2|29301.2|4
1593711600000|2020-07-02 17:40:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1593711900000|2020-07-02 17:45:00|29322.8|29302.8|29315.5|29295.5|29325|29305|29315.5|29295.5|5
1593712200000|2020-07-02 17:50:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1593712500000|2020-07-02 17:55:00|29315.4|29295.4|29315|29295|29315.4|29295.4|29315|29295|2
1593714300000|2020-07-02 18:25:00|29322|29287|29320.3|29285.3|29322|29287|29320.3|29285.3|2
1593714600000|2020-07-02 18:30:00|29320|29285|29315.3|29280.3|29320|29285|29315|29280|5
1593714900000|2020-07-02 18:35:00|29315|29280|29315|29280|29315|29280|29315|29280|1
1593715500000|2020-07-02 18:45:00|29314.4|29294.4|29314.4|29294.4|29314.4|29294.4|29314.4|29294.4|1
1593716400000|2020-07-02 19:00:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1593716700000|2020-07-02 19:05:00|29313.3|29293.3|29315|29295|29315|29295|29313.3|29293.3|2
1593718200000|2020-07-02 19:30:00|29315.5|29295.5|29322.5|29287.5|29323|29295.5|29315.5|29287.5|3
1593743400000|2020-07-03 02:30:00|29332.5|29312.5|29335.5|29315.5|29336|29316|29332.5|29312.5|16
1593743700000|2020-07-03 02:35:00|29334.5|29314.5|29338.8|29318.8|29341.2|29321.2|29333.5|29313.5|16
1593744000000|2020-07-03 02:40:00|29338.3|29318.3|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|6
1593744300000|2020-07-03 02:45:00|29342.5|29322.5|29342.8|29322.8|29343.3|29323.3|29342.3|29322.3|6
1593744600000|2020-07-03 02:50:00|29343|29323|29343.3|29323.3|29343.5|29323.5|29342.8|29322.8|7
1593744900000|2020-07-03 02:55:00|29343.5|29323.5|29352.8|29332.8|29353.8|29333.8|29343.5|29323.5|24
1593745200000|2020-07-03 03:00:00|29352.5|29332.5|29349|29329|29354.5|29334.5|29347.8|29327.8|23
1593745500000|2020-07-03 03:05:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.5|29324.5|7
1593745800000|2020-07-03 03:10:00|29345.5|29325.5|29347.8|29327.8|29351.7|29331.7|29345|29325|12
1593746100000|2020-07-03 03:15:00|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|1
1593746400000|2020-07-03 03:20:00|29349.3|29329.3|29345|29325|29349.3|29329.3|29344.5|29324.5|8
1593746700000|2020-07-03 03:25:00|29345.5|29325.5|29342.5|29322.5|29347.2|29327.2|29342.5|29322.5|16
1593747000000|2020-07-03 03:30:00|29344.5|29324.5|29345|29325|29345.5|29325.5|29344.5|29324.5|6
1593747300000|2020-07-03 03:35:00|29344.3|29324.3|29342|29322|29344.3|29324.3|29340.6|29320.6|9
1593747600000|2020-07-03 03:40:00|29342.2|29322.2|29341|29321|29342.5|29322.5|29341|29321|6
1593747900000|2020-07-03 03:45:00|29340.1|29320.1|29339.8|29319.8|29340.6|29320.6|29338.3|29318.3|7
1593748200000|2020-07-03 03:50:00|29340.5|29320.5|29340|29320|29342.2|29322.2|29339.3|29319.3|5
1593748800000|2020-07-03 04:00:00|29339.8|29319.8|29340|29320|29340|29320|29339|29319|6
1593749100000|2020-07-03 04:05:00|29339.5|29319.5|29341|29321|29343|29323|29339|29319|11
1593749400000|2020-07-03 04:10:00|29341.5|29321.5|29341|29321|29343.8|29323.8|29341|29321|4
1593749700000|2020-07-03 04:15:00|29341.5|29321.5|29342|29322|29343.8|29323.8|29341.5|29321.5|4
1593750000000|2020-07-03 04:20:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|2
1593750900000|2020-07-03 04:35:00|29342|29322|29340|29320|29342|29322|29337.8|29317.8|7
1593751200000|2020-07-03 04:40:00|29340.5|29320.5|29341|29321|29343.3|29323.3|29340.5|29320.5|6
1593751500000|2020-07-03 04:45:00|29340.5|29320.5|29339.3|29319.3|29340.5|29320.5|29339.3|29319.3|3
1593753000000|2020-07-03 05:10:00|29339|29319|29344|29324|29344|29324|29339|29319|7
1593753300000|2020-07-03 05:15:00|29343.8|29323.8|29343.3|29323.3|29343.8|29323.8|29343.3|29323.3|2
1593753600000|2020-07-03 05:20:00|29342.5|29322.5|29346.5|29326.5|29351.2|29331.2|29342.5|29322.5|5
1593753900000|2020-07-03 05:25:00|29347|29327|29345|29325|29347|29327|29344.2|29324.2|4
1593755100000|2020-07-03 05:45:00|29344.8|29324.8|29345.5|29325.5|29345.5|29325.5|29344.3|29324.3|4
1593755400000|2020-07-03 05:50:00|29345|29325|29347.2|29327.2|29351.9|29331.9|29344.8|29324.8|27
1593755700000|2020-07-03 05:55:00|29349.3|29329.3|29353.8|29333.8|29354.3|29334.3|29348.8|29328.8|14
1593756000000|2020-07-03 06:00:00|29354|29334|29354|29334|29354|29334|29354|29334|1
1593756300000|2020-07-03 06:05:00|29357|29337|29352.5|29332.5|29362.5|29342.5|29343.8|29323.8|30
1593756600000|2020-07-03 06:10:00|29352.2|29332.2|29354.5|29334.5|29357.2|29337.2|29349.6|29329.6|36
1593756900000|2020-07-03 06:15:00|29354|29334|29353.3|29333.3|29355.5|29335.5|29352.8|29332.8|15
1593757200000|2020-07-03 06:20:00|29352.5|29332.5|29338.3|29318.3|29352.5|29332.5|29338.3|29318.3|25
1593757500000|2020-07-03 06:25:00|29337.8|29317.8|29334.3|29314.3|29338.7|29318.7|29332.5|29312.5|31
1593757800000|2020-07-03 06:30:00|29334.5|29314.5|29339.5|29319.5|29340.5|29320.5|29334.3|29314.3|24
1593758100000|2020-07-03 06:35:00|29339|29319|29338.5|29318.5|29339.5|29319.5|29338.5|29318.5|4
1593758400000|2020-07-03 06:40:00|29339.5|29319.5|29339.5|29319.5|29340.5|29320.5|29338.5|29318.5|18
1593758700000|2020-07-03 06:45:00|29339|29319|29341.5|29321.5|29341.5|29321.5|29338.5|29318.5|9
1593759000000|2020-07-03 06:50:00|29342|29322|29348.5|29328.5|29348.5|29328.5|29342|29322|14
1593759300000|2020-07-03 06:55:00|29348|29328|29349|29329|29349|29329|29347|29327|10
1593759600000|2020-07-03 07:00:00|29348.5|29328.5|29348.5|29328.5|29350|29330|29348|29328|9
1593759900000|2020-07-03 07:05:00|29350|29330|29347.5|29327.5|29350|29330|29346.5|29326.5|10
1593760200000|2020-07-03 07:10:00|29347|29327|29348.5|29328.5|29348.5|29328.5|29347|29327|4
1593760500000|2020-07-03 07:15:00|29348|29328|29347.5|29327.5|29349.5|29329.5|29347|29327|9
1593760800000|2020-07-03 07:20:00|29348|29328|29354.8|29334.8|29355.3|29335.3|29347.5|29327.5|17
1593761100000|2020-07-03 07:25:00|29356.3|29336.3|29358|29338|29365.8|29345.8|29356.3|29336.3|40
1593761400000|2020-07-03 07:30:00|29362.8|29327.8|29362.8|29327.8|29362.8|29338.5|29350.8|29327.3|7
1593761700000|2020-07-03 07:35:00|29365.2|29330.2|29362.8|29327.8|29365.6|29330.6|29362.8|29327.8|4
1593762000000|2020-07-03 07:40:00|29363|29328|29361.2|29326.2|29363.7|29339.2|29352.8|29326.2|15
1593762300000|2020-07-03 07:45:00|29355.1|29335.1|29353.7|29333.7|29355.1|29335.1|29352.3|29332.3|5
1593762900000|2020-07-03 07:55:00|29360.9|29325.9|29360|29325|29360.9|29325.9|29360|29325|2
1593763200000|2020-07-03 08:00:00|29360.5|29325.5|29354.9|29319.9|29361.2|29333.7|29352.3|29319.9|9
1593763500000|2020-07-03 08:05:00|29353.7|29318.7|29348.6|29313.6|29355.9|29320.9|29346.2|29311.2|17
1593763800000|2020-07-03 08:10:00|29348.7|29313.7|29349.6|29314.6|29350.1|29320.1|29339.1|29313.7|5
1593764100000|2020-07-03 08:15:00|29350.1|29315.1|29342.2|29322.2|29351.2|29324.9|29341.7|29315.1|10
1593764400000|2020-07-03 08:20:00|29341.4|29321.4|29342.5|29322.5|29354.4|29325.2|29341.4|29317.5|20
1593764700000|2020-07-03 08:25:00|29342.2|29322.2|29347.2|29327.2|29347.2|29327.2|29342.2|29322.2|9
1593765000000|2020-07-03 08:30:00|29346.3|29326.3|29347.5|29327.5|29349.3|29329.3|29346.3|29326.3|4
1593765300000|2020-07-03 08:35:00|29346.8|29326.8|29345|29325|29346.8|29326.8|29345|29325|4
1593765600000|2020-07-03 08:40:00|29345.5|29325.5|29347.5|29327.5|29348.9|29328.9|29345.5|29325.5|8
1593765900000|2020-07-03 08:45:00|29346.6|29326.6|29347.5|29327.5|29347.5|29327.5|29346.6|29326.6|2
1593766200000|2020-07-03 08:50:00|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|1
1593766500000|2020-07-03 08:55:00|29349.3|29329.3|29362.5|29327.5|29364.2|29334.2|29349.3|29327.5|6
1593766800000|2020-07-03 09:00:00|29363|29328|29362.5|29327.5|29363|29328|29362.5|29327.5|4
1593767100000|2020-07-03 09:05:00|29363|29328|29365.9|29330.9|29372.6|29337.6|29362.5|29327.5|12
1593767400000|2020-07-03 09:10:00|29365.5|29330.5|29370.5|29335.5|29377.6|29342.7|29362.7|29330.5|14
1593767700000|2020-07-03 09:15:00|29372.5|29337.5|29373|29338|29373.5|29338.5|29372.5|29337.5|3
1593768000000|2020-07-03 09:20:00|29370|29335|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1593768600000|2020-07-03 09:30:00|29365.5|29330.5|29367.5|29332.5|29367.5|29332.5|29365.5|29330.5|2
1593769200000|2020-07-03 09:40:00|29368|29333|29373.4|29338.4|29373.4|29341.5|29361.5|29333|13
1593769800000|2020-07-03 09:50:00|29368.4|29348.4|29369.6|29349.6|29370.8|29350.8|29368.4|29348.4|6
1593770100000|2020-07-03 09:55:00|29369.7|29349.7|29368|29348|29371|29351|29368|29348|7
1593770400000|2020-07-03 10:00:00|29370.6|29350.6|29368|29348|29370.9|29350.9|29368|29348|3
1593770700000|2020-07-03 10:05:00|29365.9|29345.9|29363|29343|29365.9|29345.9|29363|29343|2
1593771000000|2020-07-03 10:10:00|29360.9|29340.9|29357.8|29337.8|29366.7|29341|29357.8|29330.1|11
1593771300000|2020-07-03 10:15:00|29358|29338|29360.3|29340.3|29360.3|29340.3|29357.8|29337.8|4
1593771600000|2020-07-03 10:20:00|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|1
1593772200000|2020-07-03 10:30:00|29360.3|29325.3|29359.8|29324.8|29360.3|29325.3|29359.8|29324.8|2
1593772500000|2020-07-03 10:35:00|29361.8|29326.8|29362.8|29327.8|29362.8|29327.8|29361.8|29326.8|3
1593772800000|2020-07-03 10:40:00|29363.3|29328.3|29362.8|29327.8|29363.3|29328.3|29362.3|29327.3|3
1593773700000|2020-07-03 10:55:00|29361.8|29326.8|29363|29328|29363|29328|29357.8|29322.8|6
1593774300000|2020-07-03 11:05:00|29362|29327|29363.3|29328.3|29363.3|29328.3|29362|29327|2
1593777300000|2020-07-03 11:55:00|29365|29330|29363.3|29328.3|29365|29330|29363.3|29328.3|2
1593777600000|2020-07-03 12:00:00|29365|29330|29363.3|29328.3|29366.4|29331.4|29363.3|29328.3|8
1593777900000|2020-07-03 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1593779100000|2020-07-03 12:25:00|29362.8|29327.8|29363.3|29328.3|29363.3|29328.3|29362.8|29327.8|2
1593779700000|2020-07-03 12:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|4
1593780000000|2020-07-03 12:40:00|29361.5|29326.5|29362.5|29327.5|29362.5|29327.5|29361.5|29326.5|2
1593783000000|2020-07-03 13:30:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|5
1593783900000|2020-07-03 13:45:00|29362.3|29327.3|29360.8|29325.8|29362.3|29327.3|29360.8|29325.8|2
1593784200000|2020-07-03 13:50:00|29362.8|29327.8|29362.5|29327.5|29363.3|29328.3|29362.5|29327.5|3
1593784500000|2020-07-03 13:55:00|29361.3|29326.3|29362.5|29327.5|29362.5|29327.5|29360.5|29325.5|4
1593785700000|2020-07-03 14:15:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|2
1593786900000|2020-07-03 14:35:00|29360.5|29325.5|29359|29324|29361.3|29326.3|29359|29324|4
1593787500000|2020-07-03 14:45:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593788400000|2020-07-03 15:00:00|29357.9|29322.9|29359.7|29324.7|29359.7|29324.7|29355|29320|3
1593788700000|2020-07-03 15:05:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593789000000|2020-07-03 15:10:00|29360|29325|29360|29325|29361.3|29326.3|29360|29325|3
1593789600000|2020-07-03 15:20:00|29361.3|29326.3|29360|29325|29361.3|29326.3|29360|29325|2
1593789900000|2020-07-03 15:25:00|29358.7|29323.7|29360|29325|29360|29325|29358.7|29323.7|2
1593790200000|2020-07-03 15:30:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593790800000|2020-07-03 15:40:00|29360.8|29325.8|29364.7|29329.7|29364.9|29329.9|29360.8|29325.8|3
1593791100000|2020-07-03 15:45:00|29360|29325|29355.3|29320.3|29360|29325|29355.3|29320.3|3
1593791700000|2020-07-03 15:55:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593792000000|2020-07-03 16:00:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355|29320|3
1593792600000|2020-07-03 16:10:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593793800000|2020-07-03 16:30:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|1
1593794100000|2020-07-03 16:35:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593794700000|2020-07-03 16:45:00|29348|29307|29348|29307|29348|29307|29348|29307|1
1593795000000|2020-07-03 16:50:00|29349|29308|29349|29312|29349|29312|29349|29308|6
1593795600000|2020-07-03 17:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1593802800000|2020-07-03 19:00:00|29355|29314|29355|29314|29355|29314|29355|29314|1
1593805200000|2020-07-03 19:40:00|29352|29311|29354.5|29309.5|29354.5|29311|29352|29309|8
1593805500000|2020-07-03 19:45:00|29354|29309|29354|29309|29354|29309|29354|29309|1
1593743400000|2020-07-03 02:30:00|29332.5|29312.5|29335.5|29315.5|29336|29316|29332.5|29312.5|16
1593743700000|2020-07-03 02:35:00|29334.5|29314.5|29338.8|29318.8|29341.2|29321.2|29333.5|29313.5|16
1593744000000|2020-07-03 02:40:00|29338.3|29318.3|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|6
1593744300000|2020-07-03 02:45:00|29342.5|29322.5|29342.8|29322.8|29343.3|29323.3|29342.3|29322.3|6
1593744600000|2020-07-03 02:50:00|29343|29323|29343.3|29323.3|29343.5|29323.5|29342.8|29322.8|7
1593744900000|2020-07-03 02:55:00|29343.5|29323.5|29352.8|29332.8|29353.8|29333.8|29343.5|29323.5|24
1593745200000|2020-07-03 03:00:00|29352.5|29332.5|29349|29329|29354.5|29334.5|29347.8|29327.8|23
1593745500000|2020-07-03 03:05:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.5|29324.5|7
1593745800000|2020-07-03 03:10:00|29345.5|29325.5|29347.8|29327.8|29351.7|29331.7|29345|29325|12
1593746100000|2020-07-03 03:15:00|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|29348.8|29328.8|1
1593746400000|2020-07-03 03:20:00|29349.3|29329.3|29345|29325|29349.3|29329.3|29344.5|29324.5|8
1593746700000|2020-07-03 03:25:00|29345.5|29325.5|29342.5|29322.5|29347.2|29327.2|29342.5|29322.5|16
1593747000000|2020-07-03 03:30:00|29344.5|29324.5|29345|29325|29345.5|29325.5|29344.5|29324.5|6
1593747300000|2020-07-03 03:35:00|29344.3|29324.3|29342|29322|29344.3|29324.3|29340.6|29320.6|9
1593747600000|2020-07-03 03:40:00|29342.2|29322.2|29341|29321|29342.5|29322.5|29341|29321|6
1593747900000|2020-07-03 03:45:00|29340.1|29320.1|29339.8|29319.8|29340.6|29320.6|29338.3|29318.3|7
1593748200000|2020-07-03 03:50:00|29340.5|29320.5|29340|29320|29342.2|29322.2|29339.3|29319.3|5
1593748800000|2020-07-03 04:00:00|29339.8|29319.8|29340|29320|29340|29320|29339|29319|6
1593749100000|2020-07-03 04:05:00|29339.5|29319.5|29341|29321|29343|29323|29339|29319|11
1593749400000|2020-07-03 04:10:00|29341.5|29321.5|29341|29321|29343.8|29323.8|29341|29321|4
1593749700000|2020-07-03 04:15:00|29341.5|29321.5|29342|29322|29343.8|29323.8|29341.5|29321.5|4
1593750000000|2020-07-03 04:20:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|2
1593750900000|2020-07-03 04:35:00|29342|29322|29340|29320|29342|29322|29337.8|29317.8|7
1593751200000|2020-07-03 04:40:00|29340.5|29320.5|29341|29321|29343.3|29323.3|29340.5|29320.5|6
1593751500000|2020-07-03 04:45:00|29340.5|29320.5|29339.3|29319.3|29340.5|29320.5|29339.3|29319.3|3
1593753000000|2020-07-03 05:10:00|29339|29319|29344|29324|29344|29324|29339|29319|7
1593753300000|2020-07-03 05:15:00|29343.8|29323.8|29343.3|29323.3|29343.8|29323.8|29343.3|29323.3|2
1593753600000|2020-07-03 05:20:00|29342.5|29322.5|29346.5|29326.5|29351.2|29331.2|29342.5|29322.5|5
1593753900000|2020-07-03 05:25:00|29347|29327|29345|29325|29347|29327|29344.2|29324.2|4
1593755100000|2020-07-03 05:45:00|29344.8|29324.8|29345.5|29325.5|29345.5|29325.5|29344.3|29324.3|4
1593755400000|2020-07-03 05:50:00|29345|29325|29347.2|29327.2|29351.9|29331.9|29344.8|29324.8|27
1593755700000|2020-07-03 05:55:00|29349.3|29329.3|29353.8|29333.8|29354.3|29334.3|29348.8|29328.8|14
1593756000000|2020-07-03 06:00:00|29354|29334|29354|29334|29354|29334|29354|29334|1
1593756300000|2020-07-03 06:05:00|29357|29337|29352.5|29332.5|29362.5|29342.5|29343.8|29323.8|30
1593756600000|2020-07-03 06:10:00|29352.2|29332.2|29354.5|29334.5|29357.2|29337.2|29349.6|29329.6|36
1593756900000|2020-07-03 06:15:00|29354|29334|29353.3|29333.3|29355.5|29335.5|29352.8|29332.8|15
1593757200000|2020-07-03 06:20:00|29352.5|29332.5|29338.3|29318.3|29352.5|29332.5|29338.3|29318.3|25
1593757500000|2020-07-03 06:25:00|29337.8|29317.8|29334.3|29314.3|29338.7|29318.7|29332.5|29312.5|31
1593757800000|2020-07-03 06:30:00|29334.5|29314.5|29339.5|29319.5|29340.5|29320.5|29334.3|29314.3|24
1593758100000|2020-07-03 06:35:00|29339|29319|29338.5|29318.5|29339.5|29319.5|29338.5|29318.5|4
1593758400000|2020-07-03 06:40:00|29339.5|29319.5|29339.5|29319.5|29340.5|29320.5|29338.5|29318.5|18
1593758700000|2020-07-03 06:45:00|29339|29319|29341.5|29321.5|29341.5|29321.5|29338.5|29318.5|9
1593759000000|2020-07-03 06:50:00|29342|29322|29348.5|29328.5|29348.5|29328.5|29342|29322|14
1593759300000|2020-07-03 06:55:00|29348|29328|29349|29329|29349|29329|29347|29327|10
1593759600000|2020-07-03 07:00:00|29348.5|29328.5|29348.5|29328.5|29350|29330|29348|29328|9
1593759900000|2020-07-03 07:05:00|29350|29330|29347.5|29327.5|29350|29330|29346.5|29326.5|10
1593760200000|2020-07-03 07:10:00|29347|29327|29348.5|29328.5|29348.5|29328.5|29347|29327|4
1593760500000|2020-07-03 07:15:00|29348|29328|29347.5|29327.5|29349.5|29329.5|29347|29327|9
1593760800000|2020-07-03 07:20:00|29348|29328|29354.8|29334.8|29355.3|29335.3|29347.5|29327.5|17
1593761100000|2020-07-03 07:25:00|29356.3|29336.3|29358|29338|29365.8|29345.8|29356.3|29336.3|40
1593761400000|2020-07-03 07:30:00|29362.8|29327.8|29362.8|29327.8|29362.8|29338.5|29350.8|29327.3|7
1593761700000|2020-07-03 07:35:00|29365.2|29330.2|29362.8|29327.8|29365.6|29330.6|29362.8|29327.8|4
1593762000000|2020-07-03 07:40:00|29363|29328|29361.2|29326.2|29363.7|29339.2|29352.8|29326.2|15
1593762300000|2020-07-03 07:45:00|29355.1|29335.1|29353.7|29333.7|29355.1|29335.1|29352.3|29332.3|5
1593762900000|2020-07-03 07:55:00|29360.9|29325.9|29360|29325|29360.9|29325.9|29360|29325|2
1593763200000|2020-07-03 08:00:00|29360.5|29325.5|29354.9|29319.9|29361.2|29333.7|29352.3|29319.9|9
1593763500000|2020-07-03 08:05:00|29353.7|29318.7|29348.6|29313.6|29355.9|29320.9|29346.2|29311.2|17
1593763800000|2020-07-03 08:10:00|29348.7|29313.7|29349.6|29314.6|29350.1|29320.1|29339.1|29313.7|5
1593764100000|2020-07-03 08:15:00|29350.1|29315.1|29342.2|29322.2|29351.2|29324.9|29341.7|29315.1|10
1593764400000|2020-07-03 08:20:00|29341.4|29321.4|29342.5|29322.5|29354.4|29325.2|29341.4|29317.5|20
1593764700000|2020-07-03 08:25:00|29342.2|29322.2|29347.2|29327.2|29347.2|29327.2|29342.2|29322.2|9
1593765000000|2020-07-03 08:30:00|29346.3|29326.3|29347.5|29327.5|29349.3|29329.3|29346.3|29326.3|4
1593765300000|2020-07-03 08:35:00|29346.8|29326.8|29345|29325|29346.8|29326.8|29345|29325|4
1593765600000|2020-07-03 08:40:00|29345.5|29325.5|29347.5|29327.5|29348.9|29328.9|29345.5|29325.5|8
1593765900000|2020-07-03 08:45:00|29346.6|29326.6|29347.5|29327.5|29347.5|29327.5|29346.6|29326.6|2
1593766200000|2020-07-03 08:50:00|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|29346.4|29326.4|1
1593766500000|2020-07-03 08:55:00|29349.3|29329.3|29362.5|29327.5|29364.2|29334.2|29349.3|29327.5|6
1593766800000|2020-07-03 09:00:00|29363|29328|29362.5|29327.5|29363|29328|29362.5|29327.5|4
1593767100000|2020-07-03 09:05:00|29363|29328|29365.9|29330.9|29372.6|29337.6|29362.5|29327.5|12
1593767400000|2020-07-03 09:10:00|29365.5|29330.5|29370.5|29335.5|29377.6|29342.7|29362.7|29330.5|14
1593767700000|2020-07-03 09:15:00|29372.5|29337.5|29373|29338|29373.5|29338.5|29372.5|29337.5|3
1593768000000|2020-07-03 09:20:00|29370|29335|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1593768600000|2020-07-03 09:30:00|29365.5|29330.5|29367.5|29332.5|29367.5|29332.5|29365.5|29330.5|2
1593769200000|2020-07-03 09:40:00|29368|29333|29373.4|29338.4|29373.4|29341.5|29361.5|29333|13
1593769800000|2020-07-03 09:50:00|29368.4|29348.4|29369.6|29349.6|29370.8|29350.8|29368.4|29348.4|6
1593770100000|2020-07-03 09:55:00|29369.7|29349.7|29368|29348|29371|29351|29368|29348|7
1593770400000|2020-07-03 10:00:00|29370.6|29350.6|29368|29348|29370.9|29350.9|29368|29348|3
1593770700000|2020-07-03 10:05:00|29365.9|29345.9|29363|29343|29365.9|29345.9|29363|29343|2
1593771000000|2020-07-03 10:10:00|29360.9|29340.9|29357.8|29337.8|29366.7|29341|29357.8|29330.1|11
1593771300000|2020-07-03 10:15:00|29358|29338|29360.3|29340.3|29360.3|29340.3|29357.8|29337.8|4
1593771600000|2020-07-03 10:20:00|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|29365.3|29330.3|1
1593772200000|2020-07-03 10:30:00|29360.3|29325.3|29359.8|29324.8|29360.3|29325.3|29359.8|29324.8|2
1593772500000|2020-07-03 10:35:00|29361.8|29326.8|29362.8|29327.8|29362.8|29327.8|29361.8|29326.8|3
1593772800000|2020-07-03 10:40:00|29363.3|29328.3|29362.8|29327.8|29363.3|29328.3|29362.3|29327.3|3
1593773700000|2020-07-03 10:55:00|29361.8|29326.8|29363|29328|29363|29328|29357.8|29322.8|6
1593774300000|2020-07-03 11:05:00|29362|29327|29363.3|29328.3|29363.3|29328.3|29362|29327|2
1593777300000|2020-07-03 11:55:00|29365|29330|29363.3|29328.3|29365|29330|29363.3|29328.3|2
1593777600000|2020-07-03 12:00:00|29365|29330|29363.3|29328.3|29366.4|29331.4|29363.3|29328.3|8
1593777900000|2020-07-03 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1593779100000|2020-07-03 12:25:00|29362.8|29327.8|29363.3|29328.3|29363.3|29328.3|29362.8|29327.8|2
1593779700000|2020-07-03 12:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|4
1593780000000|2020-07-03 12:40:00|29361.5|29326.5|29362.5|29327.5|29362.5|29327.5|29361.5|29326.5|2
1593783000000|2020-07-03 13:30:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|5
1593783900000|2020-07-03 13:45:00|29362.3|29327.3|29360.8|29325.8|29362.3|29327.3|29360.8|29325.8|2
1593784200000|2020-07-03 13:50:00|29362.8|29327.8|29362.5|29327.5|29363.3|29328.3|29362.5|29327.5|3
1593784500000|2020-07-03 13:55:00|29361.3|29326.3|29362.5|29327.5|29362.5|29327.5|29360.5|29325.5|4
1593785700000|2020-07-03 14:15:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29362.5|29327.5|2
1593786900000|2020-07-03 14:35:00|29360.5|29325.5|29359|29324|29361.3|29326.3|29359|29324|4
1593787500000|2020-07-03 14:45:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593788400000|2020-07-03 15:00:00|29357.9|29322.9|29359.7|29324.7|29359.7|29324.7|29355|29320|3
1593788700000|2020-07-03 15:05:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593789000000|2020-07-03 15:10:00|29360|29325|29360|29325|29361.3|29326.3|29360|29325|3
1593789600000|2020-07-03 15:20:00|29361.3|29326.3|29360|29325|29361.3|29326.3|29360|29325|2
1593789900000|2020-07-03 15:25:00|29358.7|29323.7|29360|29325|29360|29325|29358.7|29323.7|2
1593790200000|2020-07-03 15:30:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1593790800000|2020-07-03 15:40:00|29360.8|29325.8|29364.7|29329.7|29364.9|29329.9|29360.8|29325.8|3
1593791100000|2020-07-03 15:45:00|29360|29325|29355.3|29320.3|29360|29325|29355.3|29320.3|3
1593791700000|2020-07-03 15:55:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1593792000000|2020-07-03 16:00:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355|29320|3
1593792600000|2020-07-03 16:10:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593793800000|2020-07-03 16:30:00|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|29355.5|29320.5|1
1593794100000|2020-07-03 16:35:00|29355|29320|29355|29320|29355.5|29320.5|29355|29320|3
1593794700000|2020-07-03 16:45:00|29348|29307|29348|29307|29348|29307|29348|29307|1
1593795000000|2020-07-03 16:50:00|29349|29308|29349|29312|29349|29312|29349|29308|6
1593795600000|2020-07-03 17:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1593802800000|2020-07-03 19:00:00|29355|29314|29355|29314|29355|29314|29355|29314|1
1593805200000|2020-07-03 19:40:00|29352|29311|29354.5|29309.5|29354.5|29311|29352|29309|8
1593805500000|2020-07-03 19:45:00|29354|29309|29354|29309|29354|29309|29354|29309|1
1594002600000|2020-07-06 02:30:00|29353.5|29333.5|29354|29334|29356|29336|29353.5|29333.5|12
1594002900000|2020-07-06 02:35:00|29355|29335|29357.5|29337.5|29358.5|29338.5|29354|29334|17
1594003200000|2020-07-06 02:40:00|29357|29337|29357.8|29337.8|29358.8|29338.8|29356.3|29336.3|15
1594003500000|2020-07-06 02:45:00|29356.3|29336.3|29352.3|29332.3|29357.3|29337.3|29349.8|29329.8|27
1594003800000|2020-07-06 02:50:00|29353.3|29333.3|29361.3|29341.3|29361.5|29341.5|29349.3|29329.3|36
1594004100000|2020-07-06 02:55:00|29360.8|29340.8|29362.8|29342.8|29363.3|29343.3|29356.6|29336.6|33
1594004400000|2020-07-06 03:00:00|29363.3|29343.3|29358|29338|29366|29346|29356.8|29336.8|23
1594004700000|2020-07-06 03:05:00|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|1
1594005300000|2020-07-06 03:15:00|29359.5|29339.5|29357.5|29337.5|29359.5|29339.5|29357.5|29337.5|6
1594005900000|2020-07-06 03:25:00|29357|29337|29347.8|29327.8|29357|29337|29347.8|29327.8|16
1594006200000|2020-07-06 03:30:00|29348.3|29328.3|29352|29332|29352.5|29332.5|29347|29327|15
1594006500000|2020-07-06 03:35:00|29347.8|29327.8|29346.5|29326.5|29347.8|29327.8|29343.8|29323.8|10
1594006800000|2020-07-06 03:40:00|29346|29326|29345.5|29325.5|29346.5|29326.5|29344.5|29324.5|18
1594007400000|2020-07-06 03:50:00|29344.4|29324.4|29343.8|29323.8|29345.5|29325.5|29341.1|29321.1|16
1594007700000|2020-07-06 03:55:00|29344|29324|29343.8|29323.8|29345|29325|29339.9|29319.9|17
1594008000000|2020-07-06 04:00:00|29342.8|29322.8|29343.8|29323.8|29348|29323.8|29341.8|29312|33
1594008600000|2020-07-06 04:10:00|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|1
1594008900000|2020-07-06 04:15:00|29343.8|29323.8|29344.3|29324.3|29348|29324.3|29341|29313|27
1594009200000|2020-07-06 04:20:00|29342|29322|29340|29320|29344.4|29324.4|29340|29320|8
1594009500000|2020-07-06 04:25:00|29348|29313|29349.5|29314.5|29349.5|29314.5|29347.5|29312.5|5
1594009800000|2020-07-06 04:30:00|29340|29320|29337|29317|29340|29320|29335.6|29315.6|7
1594010100000|2020-07-06 04:35:00|29337.8|29317.8|29338|29318|29340|29320|29337.4|29317.4|15
1594010700000|2020-07-06 04:45:00|29338.5|29318.5|29339.5|29319.5|29339.5|29319.5|29338.5|29318.5|2
1594011000000|2020-07-06 04:50:00|29339|29319|29337.5|29317.5|29339|29319|29334.5|29314.5|6
1594011300000|2020-07-06 04:55:00|29338|29318|29335.5|29315.5|29338|29318|29334.2|29314.2|16
1594011600000|2020-07-06 05:00:00|29335|29315|29335|29315|29336|29316|29334|29314|7
1594011900000|2020-07-06 05:05:00|29334.5|29314.5|29329.5|29309.5|29334.5|29314.5|29324|29304|39
1594012200000|2020-07-06 05:10:00|29330|29310|29327|29307|29334.5|29314.5|29327|29307|15
1594012500000|2020-07-06 05:15:00|29326|29306|29330.2|29310.2|29330.7|29310.7|29325.7|29305.7|16
1594012800000|2020-07-06 05:20:00|29328|29308|29326.2|29306.2|29328|29308|29316|29296|36
1594013100000|2020-07-06 05:25:00|29326.7|29306.7|29321.5|29301.5|29326.7|29306.7|29321|29301|13
1594013400000|2020-07-06 05:30:00|29322|29302|29325|29305|29325|29305|29322|29302|7
1594014000000|2020-07-06 05:40:00|29326|29306|29332|29297|29333|29308|29326|29297|13
1594014300000|2020-07-06 05:45:00|29331.5|29296.5|29324.5|29304.5|29332|29306.5|29324.2|29296|20
1594014600000|2020-07-06 05:50:00|29324|29304|29324.3|29304.3|29327.7|29307.7|29324|29304|13
1594014900000|2020-07-06 05:55:00|29323.8|29303.8|29321.5|29301.5|29323.8|29303.8|29321.5|29301.5|2
1594015200000|2020-07-06 06:00:00|29322|29302|29324.8|29304.8|29325|29305|29322|29302|11
1594015500000|2020-07-06 06:05:00|29324.3|29304.3|29324.3|29304.3|29328|29308|29317|29297|55
1594015800000|2020-07-06 06:10:00|29323.8|29303.8|29322.8|29302.8|29323.8|29303.8|29321.5|29301.5|20
1594016100000|2020-07-06 06:15:00|29322.5|29302.5|29327|29307|29327.5|29307.5|29322.5|29302.5|21
1594016400000|2020-07-06 06:20:00|29328|29308|29327.1|29307.1|29334.5|29314.5|29326|29306|52
1594016700000|2020-07-06 06:25:00|29326.6|29306.6|29326.5|29306.5|29328.5|29308.5|29324.1|29304.1|29
1594017000000|2020-07-06 06:30:00|29326.3|29306.3|29327.5|29307.5|29329.5|29309.5|29324.8|29304.8|15
1594017300000|2020-07-06 06:35:00|29328.5|29308.5|29327.5|29307.5|29331|29311|29326.5|29306.5|20
1594017600000|2020-07-06 06:40:00|29328|29308|29316|29296|29328.5|29308.5|29316|29296|18
1594017900000|2020-07-06 06:45:00|29315.5|29295.5|29312.5|29292.5|29316.2|29296.2|29311.8|29291.8|28
1594018200000|2020-07-06 06:50:00|29312.8|29292.8|29311.5|29291.5|29315.6|29295.6|29311.5|29291.5|15
1594018500000|2020-07-06 06:55:00|29312|29292|29319|29299|29320|29300|29312|29292|28
1594018800000|2020-07-06 07:00:00|29318|29298|29320.5|29285.5|29322|29299|29314|29285|25
1594019100000|2020-07-06 07:05:00|29321|29286|29318|29298|29323|29301|29315|29286|19
1594019400000|2020-07-06 07:10:00|29318.5|29298.5|29321.5|29301.5|29321.5|29301.5|29316.5|29296.5|20
1594019700000|2020-07-06 07:15:00|29321|29301|29322.5|29302.5|29322.5|29302.5|29320|29300|14
1594020000000|2020-07-06 07:20:00|29324.5|29304.5|29343|29308|29343|29308|29324.5|29300|17
1594020300000|2020-07-06 07:25:00|29342|29307|29335.5|29315.5|29343|29315.5|29329|29303.5|40
1594020600000|2020-07-06 07:30:00|29336|29316|29340|29305|29342.5|29321.5|29334.5|29303.5|20
1594020900000|2020-07-06 07:35:00|29341.8|29306.8|29350|29315|29350|29315|29340|29305|9
1594021200000|2020-07-06 07:40:00|29349.5|29314.5|29342.5|29307.5|29349.5|29314.5|29339.9|29304.9|12
1594021500000|2020-07-06 07:45:00|29341.8|29306.8|29340|29305|29342.5|29307.5|29338.6|29303.6|8
1594021800000|2020-07-06 07:50:00|29341.4|29306.4|29340|29305|29341.4|29306.4|29340|29305|2
1594022100000|2020-07-06 07:55:00|29340.5|29305.5|29339.8|29304.8|29346|29311|29335.5|29300.5|9
1594022400000|2020-07-06 08:00:00|29341.9|29306.9|29340|29305|29342.5|29307.5|29339.9|29304.9|14
1594022700000|2020-07-06 08:05:00|29339.5|29304.5|29340|29305|29341.4|29306.4|29339.5|29304.5|4
1594023000000|2020-07-06 08:10:00|29341.4|29306.4|29342.5|29307.5|29342.5|29307.5|29340|29305|4
1594023300000|2020-07-06 08:15:00|29345|29310|29345|29310|29346.4|29311.4|29343.8|29308.8|5
1594023600000|2020-07-06 08:20:00|29343.8|29308.8|29350|29315|29350|29321|29341|29308.8|9
1594023900000|2020-07-06 08:25:00|29349|29314|29347.5|29312.5|29349|29314|29347.5|29312.5|4
1594024200000|2020-07-06 08:30:00|29345|29310|29354.7|29319.7|29354.7|29324.5|29339.5|29310|5
1594024500000|2020-07-06 08:35:00|29352.5|29317.5|29357.5|29322.5|29357.5|29330.2|29350|29315|10
1594024800000|2020-07-06 08:40:00|29356.3|29321.3|29355|29320|29356.5|29321.5|29353.8|29318.8|8
1594025100000|2020-07-06 08:45:00|29353.8|29318.8|29355|29320|29355.4|29320.4|29353.8|29318.8|5
1594025400000|2020-07-06 08:50:00|29354.5|29319.5|29351.3|29316.3|29354.5|29319.5|29350|29315|8
1594025700000|2020-07-06 08:55:00|29350.4|29315.4|29352.5|29317.5|29352.5|29317.5|29350.4|29315.4|3
1594026000000|2020-07-06 09:00:00|29350|29315|29350|29315|29350|29315|29350|29315|1
1594026300000|2020-07-06 09:05:00|29345|29310|29345|29310|29345|29310|29342.5|29307.5|4
1594026600000|2020-07-06 09:10:00|29347.3|29312.3|29347.8|29312.8|29347.8|29312.8|29347.3|29312.3|3
1594026900000|2020-07-06 09:15:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1594027200000|2020-07-06 09:20:00|29348.5|29313.5|29350|29315|29350|29315|29348.5|29313.5|4
1594027500000|2020-07-06 09:25:00|29348.8|29313.8|29350|29315|29350|29315|29348.8|29313.8|2
1594027800000|2020-07-06 09:30:00|29349.5|29314.5|29345|29310|29349.5|29314.5|29345|29310|6
1594028100000|2020-07-06 09:35:00|29344.5|29309.5|29335.2|29300.2|29345|29310|29335.2|29300.2|9
1594028400000|2020-07-06 09:40:00|29335.7|29300.7|29336.4|29301.4|29340|29305|29335.3|29300.3|8
1594028700000|2020-07-06 09:45:00|29335.5|29300.5|29335.5|29300.5|29342.5|29310.5|29330.5|29297.5|10
1594029000000|2020-07-06 09:50:00|29342.5|29307.5|29337.8|29302.8|29342.5|29307.5|29330.3|29295.3|16
1594029300000|2020-07-06 09:55:00|29337.5|29302.5|29335.1|29300.1|29340.5|29311|29331|29300.1|6
1594029600000|2020-07-06 10:00:00|29329.6|29309.6|29337.8|29302.8|29340|29309.6|29329.6|29299.3|13
1594029900000|2020-07-06 10:05:00|29335.5|29300.5|29335|29300|29335.5|29300.5|29335|29300|2
1594030200000|2020-07-06 10:10:00|29335.5|29300.5|29334.3|29299.3|29335.5|29300.5|29334.3|29299.3|2
1594030800000|2020-07-06 10:20:00|29332.6|29297.6|29320.3|29285.3|29333.8|29298.8|29314.8|29285.3|33
1594031100000|2020-07-06 10:25:00|29314|29294|29322.5|29287.5|29326.5|29294|29314|29287.5|7
1594031700000|2020-07-06 10:35:00|29325.3|29290.3|29322.5|29287.5|29325.8|29290.8|29322.5|29287.5|6
1594032000000|2020-07-06 10:40:00|29322.8|29287.8|29322.8|29287.8|29322.8|29287.8|29322.8|29287.8|1
1594032300000|2020-07-06 10:45:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1594033200000|2020-07-06 11:00:00|29320|29285|29322.6|29287.6|29322.6|29287.6|29320|29285|3
1594033500000|2020-07-06 11:05:00|29325.5|29290.5|29325.3|29290.3|29325.5|29290.5|29325.3|29290.3|2
1594033800000|2020-07-06 11:10:00|29326.7|29291.7|29323.9|29288.9|29326.7|29291.7|29323.9|29288.9|5
1594034100000|2020-07-06 11:15:00|29325.3|29290.3|29317.8|29282.8|29325.3|29290.3|29313.2|29278.2|11
1594034400000|2020-07-06 11:20:00|29319.3|29284.3|29320.3|29285.3|29320.3|29285.3|29317.8|29282.8|5
1594035000000|2020-07-06 11:30:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1594035600000|2020-07-06 11:40:00|29320.3|29285.3|29320.3|29285.3|29320.3|29285.3|29320.3|29285.3|1
1594035900000|2020-07-06 11:45:00|29317.8|29282.8|29320.3|29285.3|29320.3|29285.3|29317.8|29282.8|3
1594036200000|2020-07-06 11:50:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1594036500000|2020-07-06 11:55:00|29317.6|29282.6|29312.6|29277.6|29317.6|29282.6|29312.6|29277.6|10
1594036800000|2020-07-06 12:00:00|29313.5|29278.5|29315.3|29280.3|29315.8|29280.8|29312.6|29277.6|8
1594037100000|2020-07-06 12:05:00|29309.1|29289.1|29307.3|29287.3|29313.8|29290.1|29307.3|29277.6|6
1594037700000|2020-07-06 12:15:00|29313.6|29278.6|29302.8|29282.8|29313.6|29285.6|29302.8|29278.6|7
1594038000000|2020-07-06 12:20:00|29305.1|29285.1|29302.6|29282.6|29305.1|29285.1|29302.6|29282.6|4
1594038300000|2020-07-06 12:25:00|29302.9|29282.9|29302.6|29282.6|29303.3|29283.3|29302.6|29282.6|4
1594038600000|2020-07-06 12:30:00|29303.3|29283.3|29302.6|29282.6|29304.9|29284.9|29302.6|29282.6|6
1594038900000|2020-07-06 12:35:00|29303.3|29283.3|29305.3|29285.3|29305.3|29285.3|29303.3|29283.3|3
1594039200000|2020-07-06 12:40:00|29304.9|29284.9|29307.6|29287.6|29325.9|29291.4|29304.9|29281.1|17
1594039500000|2020-07-06 12:45:00|29310.9|29290.9|29323.4|29288.4|29323.7|29293.4|29307.4|29284.6|37
1594039800000|2020-07-06 12:50:00|29322.9|29287.9|29322.9|29287.9|29322.9|29287.9|29322.9|29287.9|1
1594040100000|2020-07-06 12:55:00|29323.7|29288.7|29323.7|29288.7|29323.7|29288.7|29323.7|29288.7|1
1594040400000|2020-07-06 13:00:00|29321.2|29286.2|29317.5|29282.5|29321.2|29286.2|29315|29280|9
1594040700000|2020-07-06 13:05:00|29317|29282|29317|29282|29317|29282|29317|29282|1
1594041300000|2020-07-06 13:15:00|29314.5|29279.5|29317.5|29282.5|29318|29283|29314.5|29279.5|4
1594041900000|2020-07-06 13:25:00|29320|29285|29324.5|29289.5|29325|29290|29318|29283|12
1594042200000|2020-07-06 13:30:00|29324|29289|29322.5|29287.5|29324|29289|29322.5|29287.5|3
1594042800000|2020-07-06 13:40:00|29320|29285|29314.3|29279.3|29320|29285|29314.3|29279.3|7
1594043100000|2020-07-06 13:45:00|29316.3|29281.3|29307|29287|29317.3|29287.5|29306.2|29281.3|6
1594043400000|2020-07-06 13:50:00|29315|29280|29317.5|29282.5|29317.5|29291|29309.3|29280|6
1594043700000|2020-07-06 13:55:00|29312.5|29292.5|29318.5|29283.5|29321.8|29294.3|29312.5|29283.5|7
1594044000000|2020-07-06 14:00:00|29317.5|29282.5|29322.3|29287.3|29322.3|29297.5|29312|29281.5|13
1594044300000|2020-07-06 14:05:00|29317.5|29297.5|29317.5|29297.5|29318.2|29298.2|29316.5|29296.5|7
1594044900000|2020-07-06 14:15:00|29323.7|29303.7|29333.9|29298.9|29337.2|29303.7|29323.7|29295.6|17
1594045200000|2020-07-06 14:20:00|29333.7|29298.7|29323.4|29303.4|29333.7|29306.2|29323.4|29298.2|5
1594045500000|2020-07-06 14:25:00|29323.9|29303.9|29322.9|29302.9|29323.9|29303.9|29322.9|29302.9|2
1594046100000|2020-07-06 14:35:00|29323.9|29303.9|29314.7|29294.7|29323.9|29303.9|29314.7|29294.7|10
1594046400000|2020-07-06 14:40:00|29322.7|29287.7|29317.9|29282.9|29322.7|29294.7|29314.2|29282.9|5
1594046700000|2020-07-06 14:45:00|29319.9|29284.9|29307.9|29287.9|29319.9|29288.1|29307.9|29284.9|3
1594047000000|2020-07-06 14:50:00|29307.4|29287.4|29307.4|29287.4|29307.4|29287.4|29306.9|29286.9|3
1594047300000|2020-07-06 14:55:00|29301.9|29281.9|29313.9|29278.9|29313.9|29285.2|29301.3|29275.4|17
1594047600000|2020-07-06 15:00:00|29312.2|29277.2|29312.7|29277.7|29312.7|29281.6|29301.6|29275.4|5
1594047900000|2020-07-06 15:05:00|29312.9|29277.9|29312.2|29277.2|29312.9|29277.9|29312.2|29277.2|2
1594048200000|2020-07-06 15:10:00|29312.9|29277.9|29316.8|29281.8|29316.8|29288.8|29302|29277.9|10
1594048500000|2020-07-06 15:15:00|29307|29287|29307.5|29287.5|29308.7|29288.7|29307|29287|6
1594048800000|2020-07-06 15:20:00|29307|29287|29307.5|29287.5|29307.5|29287.5|29307|29287|2
1594049100000|2020-07-06 15:25:00|29314.5|29279.5|29314|29279|29314.5|29279.5|29314|29279|2
1594049400000|2020-07-06 15:30:00|29315|29280|29310|29290|29315|29292.5|29307.5|29280|7
1594050000000|2020-07-06 15:40:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1594050300000|2020-07-06 15:45:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1594050900000|2020-07-06 15:55:00|29321.3|29286.3|29325|29290|29325|29290|29321.3|29286.3|2
1594051500000|2020-07-06 16:05:00|29322.5|29287.5|29325|29290|29325|29290|29322.5|29287.5|2
1594055400000|2020-07-06 17:10:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1594056000000|2020-07-06 17:20:00|29323.8|29288.8|29307.4|29287.4|29323.8|29288.8|29307.4|29287.4|2
1594056300000|2020-07-06 17:25:00|29308.4|29288.4|29307.1|29287.1|29308.4|29288.4|29307.1|29287.1|2
1594056600000|2020-07-06 17:30:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1594056900000|2020-07-06 17:35:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594057800000|2020-07-06 17:50:00|29300.1|29280.1|29300.1|29280.1|29300.1|29280.1|29300.1|29280.1|1
1594058100000|2020-07-06 17:55:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594058400000|2020-07-06 18:00:00|29302.7|29282.7|29303.9|29283.9|29303.9|29283.9|29302.7|29282.7|2
1594059900000|2020-07-06 18:25:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1594061400000|2020-07-06 18:50:00|29301.4|29281.4|29300.1|29280.1|29301.4|29281.4|29300.1|29280.1|2
1594061700000|2020-07-06 18:55:00|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|29301.4|29281.4|1
1594062000000|2020-07-06 19:00:00|29301.1|29281.1|29301.1|29281.1|29303.6|29283.6|29301.1|29281.1|3
1594062300000|2020-07-06 19:05:00|29306|29271|29301.1|29281.1|29306|29281.1|29301.1|29271|2
1594062600000|2020-07-06 19:10:00|29310.5|29275.5|29302|29282|29310.5|29282|29301.1|29271.1|4
1594062900000|2020-07-06 19:15:00|29300.8|29280.8|29296.1|29276.1|29300.8|29280.8|29296.1|29276.1|2
1594063500000|2020-07-06 19:25:00|29297|29277|29307.5|29272.5|29307.5|29278.8|29297|29272.5|6
1594063800000|2020-07-06 19:30:00|29297.5|29277.5|29297.5|29277.5|29304|29277.5|29296.2|29269|5
1594064100000|2020-07-06 19:35:00|29307.5|29272.5|29298.8|29278.8|29307.5|29278.8|29297.5|29272.5|3
1594064400000|2020-07-06 19:40:00|29297.5|29277.5|29298.8|29278.8|29307.5|29278.8|29297.5|29272.5|3
1594064700000|2020-07-06 19:45:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1594089000000|2020-07-07 02:30:00|29294.8|29274.8|29299.3|29279.3|29304.8|29279.8|29294.8|29268.5|15
1594089300000|2020-07-07 02:35:00|29298.8|29278.8|29303|29283|29306.2|29286.2|29298.8|29278.8|16
1594089600000|2020-07-07 02:40:00|29304|29284|29323.8|29303.8|29340.5|29312.8|29303.3|29283.3|29
1594089900000|2020-07-07 02:45:00|29321.3|29301.3|29315.8|29295.8|29325|29305|29313.5|29293.5|56
1594090200000|2020-07-07 02:50:00|29316.3|29296.3|29328.3|29308.3|29330.5|29310.5|29314.3|29294.3|32
1594090500000|2020-07-07 02:55:00|29329.8|29309.8|29318.5|29298.5|29332.3|29312.3|29317|29297|52
1594090800000|2020-07-07 03:00:00|29321|29301|29340|29305|29361.5|29330.5|29318|29298|77
1594091100000|2020-07-07 03:05:00|29340.5|29305.5|29332|29312|29348.5|29321.5|29331.2|29305.5|45
1594091400000|2020-07-07 03:10:00|29332.5|29312.5|29337.8|29317.8|29347.5|29322|29323|29295|33
1594091700000|2020-07-07 03:15:00|29338.3|29318.3|29357.8|29337.8|29372|29345|29338.3|29318.3|70
1594092000000|2020-07-07 03:20:00|29362.2|29342.2|29353|29333|29362.2|29342.2|29351.6|29331.6|53
1594092300000|2020-07-07 03:25:00|29351|29331|29352.2|29332.2|29352.2|29332.2|29345.5|29325.5|22
1594092600000|2020-07-07 03:30:00|29352|29332|29364|29329|29364|29334.5|29351|29327.5|12
1594092900000|2020-07-07 03:35:00|29364.5|29329.5|29347|29327|29365.5|29337.7|29346.3|29326.3|33
1594093200000|2020-07-07 03:40:00|29347.8|29327.8|29343.5|29323.5|29347.8|29327.8|29337|29317|18
1594093500000|2020-07-07 03:45:00|29343|29323|29344|29324|29351.2|29331.2|29341|29321|29
1594093800000|2020-07-07 03:50:00|29343|29323|29343|29323|29343.5|29323.5|29341.5|29321.5|5
1594094100000|2020-07-07 03:55:00|29341|29321|29343|29323|29343|29323|29341|29321|2
1594094400000|2020-07-07 04:00:00|29343.5|29323.5|29344|29324|29344.5|29324.5|29342|29322|8
1594094700000|2020-07-07 04:05:00|29344.5|29324.5|29344.5|29324.5|29344.5|29324.5|29344.5|29324.5|1
1594095300000|2020-07-07 04:15:00|29344|29324|29355|29320|29355.5|29328.5|29343|29320|20
1594095900000|2020-07-07 04:25:00|29354.7|29319.7|29357.2|29322.2|29357.2|29322.2|29354.7|29319.7|3
1594096200000|2020-07-07 04:30:00|29357.3|29322.3|29349.7|29329.7|29357.3|29329.7|29349.5|29322.2|6
1594096500000|2020-07-07 04:35:00|29348.5|29328.5|29350|29330|29351|29331|29348.5|29328.5|7
1594097100000|2020-07-07 04:45:00|29351.5|29331.5|29354.8|29334.8|29361|29334.8|29350.3|29324.5|15
1594097400000|2020-07-07 04:50:00|29352.8|29332.8|29346.2|29326.2|29352.8|29332.8|29340.2|29320.2|28
1594097700000|2020-07-07 04:55:00|29346.7|29326.7|29346.2|29326.2|29346.7|29326.7|29346.2|29326.2|2
1594098000000|2020-07-07 05:00:00|29346.7|29326.7|29347.3|29327.3|29347.8|29327.8|29346.3|29326.3|7
1594098300000|2020-07-07 05:05:00|29346.3|29326.3|29340.8|29320.8|29346.3|29326.3|29340.5|29320.5|8
1594098600000|2020-07-07 05:10:00|29341.3|29321.3|29340.5|29320.5|29342.5|29322.5|29340.5|29320.5|5
1594098900000|2020-07-07 05:15:00|29340|29320|29358|29323|29358|29330.5|29339|29319|18
1594099200000|2020-07-07 05:20:00|29357.5|29322.5|29360|29325|29360|29325|29357.5|29322.5|6
1594099500000|2020-07-07 05:25:00|29360.3|29325.3|29357.5|29337.5|29362.8|29337.7|29355|29325|21
1594099800000|2020-07-07 05:30:00|29358.5|29338.5|29357.5|29337.5|29359.5|29339.5|29357.5|29337.5|4
1594100100000|2020-07-07 05:35:00|29358.5|29338.5|29358|29338|29358.5|29338.5|29357.5|29337.5|3
1594100400000|2020-07-07 05:40:00|29358.5|29338.5|29358|29338|29360.5|29340.5|29358|29338|10
1594101000000|2020-07-07 05:50:00|29359.4|29339.4|29359.8|29339.8|29360.3|29340.3|29358|29338|5
1594101300000|2020-07-07 05:55:00|29360.3|29340.3|29364.5|29344.5|29365|29345|29358.3|29338.3|16
1594101600000|2020-07-07 06:00:00|29365|29345|29366.5|29346.5|29376|29356|29365|29337|15
1594101900000|2020-07-07 06:05:00|29367|29347|29367|29347|29372|29352|29366|29346|20
1594102200000|2020-07-07 06:10:00|29367.5|29347.5|29367|29347|29369.5|29349.5|29365.5|29345.5|33
1594102500000|2020-07-07 06:15:00|29365.5|29345.5|29350.1|29330.1|29365.5|29345.5|29350.1|29330.1|40
1594102800000|2020-07-07 06:20:00|29352.1|29332.1|29361|29326|29366|29337|29352|29326|30
1594103100000|2020-07-07 06:25:00|29361.5|29326.5|29355.5|29335.5|29362|29335.5|29345.5|29325.5|14
1594103400000|2020-07-07 06:30:00|29355.3|29335.3|29352|29332|29357|29337|29349.5|29329.5|44
1594103700000|2020-07-07 06:35:00|29354.5|29334.5|29354.5|29334.5|29355|29335|29350.8|29330.8|15
1594104000000|2020-07-07 06:40:00|29355|29335|29356|29336|29356|29336|29354|29334|10
1594104300000|2020-07-07 06:45:00|29356.5|29336.5|29357.5|29337.5|29357.5|29337.5|29356|29336|6
1594104600000|2020-07-07 06:50:00|29358.5|29338.5|29364.5|29344.5|29366|29346|29358|29338|30
1594104900000|2020-07-07 06:55:00|29365|29345|29365|29345|29369.5|29349.5|29365|29345|14
1594105200000|2020-07-07 07:00:00|29366|29346|29364.5|29344.5|29367.5|29347.5|29360|29340|19
1594105500000|2020-07-07 07:05:00|29365|29345|29361.5|29341.5|29368.5|29346|29359.5|29333|16
1594105800000|2020-07-07 07:10:00|29361|29341|29361.5|29341.5|29362|29342|29359|29339|26
1594106100000|2020-07-07 07:15:00|29359|29339|29358.5|29338.5|29359|29339|29357.5|29337.5|4
1594106400000|2020-07-07 07:20:00|29357.5|29337.5|29359|29339|29361.4|29341.4|29357.5|29337.5|20
1594106700000|2020-07-07 07:25:00|29360|29340|29359.5|29339.5|29363.8|29343.8|29359.5|29339.5|19
1594107000000|2020-07-07 07:30:00|29360|29340|29372.5|29337.5|29372.5|29347.2|29357.5|29332.5|16
1594107300000|2020-07-07 07:35:00|29368.8|29333.8|29357.5|29337.5|29368.8|29338.9|29357.5|29330|8
1594107600000|2020-07-07 07:40:00|29364.9|29329.9|29367.5|29332.5|29367.5|29332.5|29364.9|29329.9|2
1594108200000|2020-07-07 07:50:00|29366.8|29331.8|29358.9|29338.9|29366.8|29338.9|29357.5|29331.8|3
1594108500000|2020-07-07 07:55:00|29367.5|29332.5|29370|29335|29372.5|29347.2|29362.5|29332.5|11
1594108800000|2020-07-07 08:00:00|29367.5|29332.5|29367.5|29332.5|29374.7|29347.2|29357.5|29332.5|10
1594109100000|2020-07-07 08:05:00|29362.5|29342.5|29357.5|29337.5|29362.5|29342.5|29356.3|29336.3|11
1594109700000|2020-07-07 08:15:00|29356.5|29336.5|29356.5|29336.5|29356.5|29336.5|29356.5|29336.5|1
1594110000000|2020-07-07 08:20:00|29357.2|29337.2|29367.5|29332.5|29369.3|29340|29357.2|29331.3|13
1594110300000|2020-07-07 08:25:00|29367.8|29332.8|29370|29335|29370|29335|29367.8|29332.8|2
1594110600000|2020-07-07 08:30:00|29367.5|29332.5|29370|29335|29370|29335|29367.5|29332.5|2
1594110900000|2020-07-07 08:35:00|29367.5|29332.5|29367.5|29332.5|29367.8|29332.8|29367.5|29332.5|3
1594111500000|2020-07-07 08:45:00|29366.3|29331.3|29367.5|29332.5|29367.5|29332.5|29366.3|29331.3|2
1594111800000|2020-07-07 08:50:00|29370.5|29335.5|29367.5|29332.5|29370.5|29342.5|29362|29332.5|4
1594112400000|2020-07-07 09:00:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1594112700000|2020-07-07 09:05:00|29372.5|29337.5|29372.5|29337.5|29372.8|29337.8|29372.5|29337.5|3
1594113000000|2020-07-07 09:10:00|29372.3|29337.3|29372.5|29337.5|29372.8|29337.8|29369.3|29334.3|6
1594113300000|2020-07-07 09:15:00|29372.8|29337.8|29371.3|29336.3|29375|29340|29371.3|29336.3|7
1594113600000|2020-07-07 09:20:00|29372.5|29337.5|29369.2|29349.2|29377.6|29349.2|29362.5|29337.5|13
1594113900000|2020-07-07 09:25:00|29367.8|29347.8|29375.5|29340.5|29375.5|29348|29367.8|29340.5|4
1594114200000|2020-07-07 09:30:00|29367.8|29347.8|29367.8|29347.8|29367.8|29347.8|29367.8|29347.8|1
1594114500000|2020-07-07 09:35:00|29368|29348|29367.8|29347.8|29370.1|29350.1|29367.8|29347.8|3
1594114800000|2020-07-07 09:40:00|29368|29348|29367.8|29347.8|29377.6|29349.1|29367.8|29342.6|6
1594115400000|2020-07-07 09:50:00|29369.5|29349.5|29372.8|29352.8|29380.5|29352.8|29369.5|29342.6|6
1594115700000|2020-07-07 09:55:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1594116000000|2020-07-07 10:00:00|29372.3|29352.3|29377.6|29342.6|29380.5|29352.8|29368.3|29342.6|21
1594116300000|2020-07-07 10:05:00|29378|29343|29372.8|29352.8|29378|29352.8|29372.8|29343|2
1594116600000|2020-07-07 10:10:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1594116900000|2020-07-07 10:15:00|29368.1|29348.1|29369.1|29349.1|29377.6|29349.7|29363.9|29340.5|21
1594117200000|2020-07-07 10:20:00|29371.8|29351.8|29372.8|29352.8|29372.8|29352.8|29371.8|29351.8|2
1594118100000|2020-07-07 10:35:00|29370.3|29350.3|29377.5|29342.5|29377.6|29350.3|29370.3|29341.4|4
1594118700000|2020-07-07 10:45:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1594119000000|2020-07-07 10:50:00|29367.8|29347.8|29367.5|29347.5|29367.8|29347.8|29367.5|29347.5|2
1594119600000|2020-07-07 11:00:00|29369.8|29349.8|29377.3|29342.3|29377.5|29349.8|29366.3|29337.5|10
1594121100000|2020-07-07 11:25:00|29374.7|29339.7|29377.3|29342.3|29377.3|29342.3|29374.7|29339.7|2
1594121400000|2020-07-07 11:30:00|29376.9|29341.9|29376.9|29341.9|29376.9|29341.9|29376.9|29341.9|1
1594122000000|2020-07-07 11:40:00|29367.5|29347.5|29367|29347|29377.3|29347.5|29366.1|29335|13
1594122300000|2020-07-07 11:45:00|29368.3|29333.3|29367.8|29332.8|29370|29346.7|29362.5|29332.8|11
1594122600000|2020-07-07 11:50:00|29360|29340|29375|29340|29375|29344|29360|29335.3|14
1594122900000|2020-07-07 11:55:00|29376.3|29341.3|29377.3|29342.3|29377.3|29342.3|29376.3|29341.3|2
1594123200000|2020-07-07 12:00:00|29378.5|29343.5|29372.7|29352.7|29378.5|29352.7|29372|29343.5|3
1594123500000|2020-07-07 12:05:00|29373.9|29353.9|29382.5|29347.5|29385|29353.9|29372.5|29344.7|15
1594123800000|2020-07-07 12:10:00|29379.7|29344.7|29379.7|29344.7|29379.7|29344.7|29379.7|29344.7|1
1594124100000|2020-07-07 12:15:00|29382.5|29347.5|29372.5|29352.5|29382.5|29352.5|29372.5|29345|3
1594124400000|2020-07-07 12:20:00|29371.8|29351.8|29378|29358|29387.8|29363|29371.3|29345|37
1594124700000|2020-07-07 12:25:00|29379.5|29359.5|29378|29358|29379.5|29359.5|29377.5|29357.5|4
1594125000000|2020-07-07 12:30:00|29387.8|29352.8|29383|29363|29387.8|29363.3|29381.8|29352.8|13
1594125300000|2020-07-07 12:35:00|29382.3|29362.3|29384.2|29364.2|29384.2|29364.2|29381.8|29361.8|8
1594125600000|2020-07-07 12:40:00|29383|29363|29387.8|29352.8|29387.8|29363|29383|29352.5|4
1594125900000|2020-07-07 12:45:00|29379.8|29359.8|29377.5|29357.5|29385.5|29359.8|29377.5|29347.5|6
1594126200000|2020-07-07 12:50:00|29372.8|29352.8|29377.5|29357.5|29377.5|29357.5|29372.8|29352.8|4
1594126500000|2020-07-07 12:55:00|29376.3|29356.3|29377.5|29357.5|29387|29357.5|29376|29350.4|10
1594126800000|2020-07-07 13:00:00|29382.5|29347.5|29385.5|29350.5|29385.5|29357.5|29376.4|29347.5|6
1594127100000|2020-07-07 13:05:00|29387.5|29352.5|29382.5|29362.5|29387.5|29362.5|29378|29352.5|4
1594127700000|2020-07-07 13:15:00|29380|29360|29382.5|29362.5|29382.5|29362.5|29380|29360|5
1594128000000|2020-07-07 13:20:00|29381.2|29361.2|29375|29355|29381.2|29361.2|29375|29355|7
1594128300000|2020-07-07 13:25:00|29374.8|29354.8|29367.5|29347.5|29374.8|29354.8|29367.5|29347.5|7
1594128600000|2020-07-07 13:30:00|29367|29347|29365|29345|29367|29347|29365|29345|2
1594128900000|2020-07-07 13:35:00|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|1
1594129200000|2020-07-07 13:40:00|29365.4|29345.4|29360.6|29340.6|29370.4|29345.6|29360.6|29335.4|7
1594129500000|2020-07-07 13:45:00|29356.7|29336.7|29362.3|29327.3|29363.3|29336.7|29353.7|29327.3|5
1594129800000|2020-07-07 13:50:00|29364.1|29329.1|29360.6|29340.6|29364.1|29340.6|29355.6|29329.1|7
1594130100000|2020-07-07 13:55:00|29360|29340|29358.9|29338.9|29360|29340|29358.5|29338.5|3
1594130400000|2020-07-07 14:00:00|29356.1|29336.1|29353.9|29333.9|29356.1|29336.1|29353.9|29333.9|2
1594130700000|2020-07-07 14:05:00|29356.1|29336.1|29356.1|29336.1|29356.1|29336.1|29356.1|29336.1|1
1594131000000|2020-07-07 14:10:00|29353.9|29333.9|29358.9|29338.9|29361.1|29341.1|29353.9|29333.9|14
1594131300000|2020-07-07 14:15:00|29358.6|29338.6|29358.9|29338.9|29361.1|29341.1|29356.1|29336.1|9
1594131600000|2020-07-07 14:20:00|29361|29341|29362.6|29342.6|29366|29346|29361|29341|8
1594131900000|2020-07-07 14:25:00|29363.8|29343.8|29362.5|29342.5|29363.8|29343.8|29362.5|29342.5|4
1594132200000|2020-07-07 14:30:00|29363.8|29343.8|29367.5|29347.5|29367.5|29347.5|29363.8|29343.8|4
1594132500000|2020-07-07 14:35:00|29374.7|29354.7|29374.7|29354.7|29374.7|29354.7|29374.7|29354.7|1
1594132800000|2020-07-07 14:40:00|29373|29353|29375|29355|29375|29355|29373|29353|2
1594133100000|2020-07-07 14:45:00|29377.5|29357.5|29375|29355|29377.5|29357.5|29375|29355|2
1594133400000|2020-07-07 14:50:00|29383.3|29348.3|29375|29355|29385|29355|29375|29348.3|3
1594133700000|2020-07-07 14:55:00|29377|29357|29380|29360|29386.5|29362.3|29375|29350|11
1594134300000|2020-07-07 15:05:00|29390|29355|29390|29355|29390|29355|29390|29355|1
1594134600000|2020-07-07 15:10:00|29377.7|29357.7|29385|29365|29385|29365|29377.7|29357.7|7
1594134900000|2020-07-07 15:15:00|29390|29355|29385|29365|29391.5|29365|29385|29355|3
1594135200000|2020-07-07 15:20:00|29382.5|29362.5|29377.7|29357.7|29390|29362.5|29377.7|29353.3|11
1594135500000|2020-07-07 15:25:00|29378.8|29358.8|29389.1|29354.1|29389.1|29363.9|29376.1|29353.5|13
1594135800000|2020-07-07 15:30:00|29383.6|29363.6|29383.9|29363.9|29383.9|29363.9|29383.6|29363.6|2
1594136100000|2020-07-07 15:35:00|29386|29366|29383.9|29363.9|29386|29366|29383.9|29363.9|2
1594136400000|2020-07-07 15:40:00|29384.4|29364.4|29384.4|29364.4|29384.4|29364.4|29384.4|29364.4|1
1594136700000|2020-07-07 15:45:00|29383.9|29363.9|29382.6|29362.6|29391.4|29364.4|29382.6|29354.1|14
1594137000000|2020-07-07 15:50:00|29383.9|29363.9|29381.1|29361.1|29383.9|29363.9|29381.1|29361.1|3
1594137300000|2020-07-07 15:55:00|29378.9|29358.9|29386.4|29351.4|29386.4|29358.9|29374.1|29339.1|9
1594137600000|2020-07-07 16:00:00|29379.4|29359.4|29389.1|29354.1|29389.1|29360.4|29379.4|29354.1|3
1594137900000|2020-07-07 16:05:00|29383.9|29363.9|29382.4|29362.4|29383.9|29363.9|29376.6|29356.6|7
1594138200000|2020-07-07 16:10:00|29384.7|29364.7|29382.5|29362.5|29384.7|29364.7|29377.6|29357.6|6
1594138800000|2020-07-07 16:20:00|29382.3|29362.3|29382.5|29362.5|29382.5|29362.5|29381.2|29361.2|3
1594139400000|2020-07-07 16:30:00|29382.4|29362.4|29384.6|29349.6|29384.6|29362.4|29379.5|29346.5|9
1594139700000|2020-07-07 16:35:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1594140900000|2020-07-07 16:55:00|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|1
1594141200000|2020-07-07 17:00:00|29379.6|29359.6|29379.6|29359.6|29389.6|29359.6|29379.6|29354.6|3
1594141500000|2020-07-07 17:05:00|29389.6|29354.6|29385.8|29365.8|29389.6|29366.8|29384.6|29354.6|5
1594141800000|2020-07-07 17:10:00|29384.1|29364.1|29389.4|29354.4|29390.5|29364.1|29383.6|29354.4|4
1594143900000|2020-07-07 17:45:00|29387.1|29352.1|29386.6|29351.6|29387.1|29352.1|29386.6|29351.6|2
1594146600000|2020-07-07 18:30:00|29381.1|29361.1|29385|29365|29387.4|29367.4|29381.1|29361.1|7
1594146900000|2020-07-07 18:35:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1594147200000|2020-07-07 18:40:00|29385|29365|29385|29365|29385|29365|29385|29365|1
1594148400000|2020-07-07 19:00:00|29385.2|29365.2|29393|29358|29393|29365.2|29385.2|29358|2
1594151100000|2020-07-07 19:45:00|29387|29367|29388|29368|29390|29370|29387|29367|3
1594151400000|2020-07-07 19:50:00|29387.5|29367.5|29388|29368|29388.8|29368.8|29387.5|29367.5|4
1594151700000|2020-07-07 19:55:00|29388.8|29368.8|29391.3|29371.3|29391.8|29371.8|29388.8|29368.8|7
1594175400000|2020-07-08 02:30:00|29400|29365|29382.5|29362.5|29400|29371|29379.5|29359.5|27
1594175700000|2020-07-08 02:35:00|29381|29361|29376.8|29356.8|29381|29361|29375.5|29355.5|22
1594176000000|2020-07-08 02:40:00|29376|29356|29373.5|29353.5|29378.3|29358.3|29370|29350|37
1594176300000|2020-07-08 02:45:00|29377|29357|29365.5|29345.5|29377|29357|29365.5|29345.5|27
1594176600000|2020-07-08 02:50:00|29366|29346|29368.5|29348.5|29370.5|29350.5|29364.4|29344.4|19
1594176900000|2020-07-08 02:55:00|29367.5|29347.5|29375.5|29355.5|29377.7|29357.7|29366.5|29346.5|41
1594177200000|2020-07-08 03:00:00|29377|29357|29380.8|29360.8|29381.3|29361.3|29372.5|29352.5|38
1594177500000|2020-07-08 03:05:00|29378.8|29358.8|29373.5|29353.5|29378.8|29358.8|29373.5|29353.5|20
1594177800000|2020-07-08 03:10:00|29373|29353|29373|29353|29377.5|29357.5|29370.5|29350.5|37
1594178100000|2020-07-08 03:15:00|29372.5|29352.5|29373.3|29353.3|29375.8|29355.8|29372|29352|19
1594178400000|2020-07-08 03:20:00|29372.8|29352.8|29367.8|29347.8|29373.3|29353.3|29367.8|29347.8|7
1594179000000|2020-07-08 03:30:00|29369.3|29349.3|29368.5|29348.5|29370.5|29350.5|29368.3|29348.3|10
1594179300000|2020-07-08 03:35:00|29370.5|29350.5|29372.5|29352.5|29374|29354|29370.5|29350.5|8
1594179600000|2020-07-08 03:40:00|29370|29350|29371.5|29351.5|29371.7|29351.7|29370|29350|8
1594179900000|2020-07-08 03:45:00|29368.8|29348.8|29362.3|29342.3|29368.8|29348.8|29362.3|29342.3|8
1594180200000|2020-07-08 03:50:00|29363|29343|29356|29336|29364|29344|29355.5|29335.5|11
1594180500000|2020-07-08 03:55:00|29356.5|29336.5|29358|29338|29360.7|29340.7|29356.5|29336.5|16
1594180800000|2020-07-08 04:00:00|29358.5|29338.5|29360.7|29340.7|29360.7|29340.7|29358.5|29338.5|3
1594181400000|2020-07-08 04:10:00|29361.2|29341.2|29356.5|29336.5|29361.2|29341.2|29355|29335|15
1594181700000|2020-07-08 04:15:00|29357|29337|29356|29336|29357|29337|29355|29335|8
1594182000000|2020-07-08 04:20:00|29356.5|29336.5|29359.5|29339.5|29360.2|29340.2|29356.5|29336.5|7
1594182300000|2020-07-08 04:25:00|29359.6|29339.6|29362|29342|29362|29342|29359.6|29339.6|5
1594182600000|2020-07-08 04:30:00|29361.5|29341.5|29362.5|29342.5|29363|29343|29361.5|29341.5|7
1594182900000|2020-07-08 04:35:00|29362.1|29342.1|29362.5|29342.5|29362.5|29342.5|29362.1|29342.1|2
1594183200000|2020-07-08 04:40:00|29363|29343|29362.5|29342.5|29363.5|29343.5|29362.5|29342.5|3
1594183500000|2020-07-08 04:45:00|29363.3|29343.3|29362.5|29342.5|29363.3|29343.3|29362.5|29342.5|3
1594183800000|2020-07-08 04:50:00|29363|29343|29365|29345|29368.5|29348.5|29363|29343|12
1594184400000|2020-07-08 05:00:00|29365.5|29345.5|29368|29348|29368|29348|29365.5|29345.5|6
1594184700000|2020-07-08 05:05:00|29367.5|29347.5|29363.5|29343.5|29367.5|29347.5|29362.5|29342.5|15
1594185000000|2020-07-08 05:10:00|29363|29343|29362.5|29342.5|29363|29343|29362.5|29342.5|2
1594185300000|2020-07-08 05:15:00|29363|29343|29362.5|29342.5|29363.5|29343.5|29362.5|29342.5|4
1594185600000|2020-07-08 05:20:00|29362|29342|29362.1|29342.1|29362.1|29342.1|29361.5|29341.5|4
1594185900000|2020-07-08 05:25:00|29362.5|29342.5|29362.5|29342.5|29362.5|29342.5|29362.5|29342.5|1
1594186200000|2020-07-08 05:30:00|29363.5|29343.5|29363|29343|29364.5|29344.5|29363|29343|10
1594186500000|2020-07-08 05:35:00|29362.5|29342.5|29363|29343|29363|29343|29362.5|29342.5|2
1594186800000|2020-07-08 05:40:00|29363.5|29343.5|29366|29346|29366.5|29346.5|29363.5|29343.5|7
1594187100000|2020-07-08 05:45:00|29366.2|29346.2|29367.5|29347.5|29367.5|29347.5|29366|29346|5
1594188000000|2020-07-08 06:00:00|29367|29347|29370.2|29350.2|29371.5|29351.5|29366.5|29346.5|13
1594188600000|2020-07-08 06:10:00|29371.3|29351.3|29371.5|29351.5|29375.7|29355.7|29370.2|29350.2|21
1594188900000|2020-07-08 06:15:00|29375.7|29355.7|29372|29352|29375.7|29355.7|29370.5|29350.5|17
1594189200000|2020-07-08 06:20:00|29372.5|29352.5|29372.2|29352.2|29374.3|29354.3|29369.5|29349.5|10
1594189500000|2020-07-08 06:25:00|29371.7|29351.7|29371|29351|29372.5|29352.5|29368.5|29348.5|16
1594189800000|2020-07-08 06:30:00|29370.8|29350.8|29375|29355|29375|29355|29370.8|29350.8|13
1594190100000|2020-07-08 06:35:00|29374.8|29354.8|29370.8|29350.8|29375.3|29355.3|29370.8|29350.8|9
1594190400000|2020-07-08 06:40:00|29371.5|29351.5|29366.5|29346.5|29371.5|29351.5|29366.5|29346.5|12
1594190700000|2020-07-08 06:45:00|29363|29343|29376|29356|29376|29356|29362.8|29342.8|29
1594191000000|2020-07-08 06:50:00|29374|29354|29374.3|29354.3|29374.3|29354.3|29371.8|29351.8|10
1594191300000|2020-07-08 06:55:00|29374.5|29354.5|29378|29358|29378.2|29358.2|29374|29354|14
1594191600000|2020-07-08 07:00:00|29377.5|29357.5|29374.5|29354.5|29378.5|29358.5|29373.5|29353.5|14
1594191900000|2020-07-08 07:05:00|29374|29354|29374.5|29354.5|29374.5|29354.5|29372.8|29352.8|6
1594192200000|2020-07-08 07:10:00|29375|29355|29374.5|29354.5|29376.5|29356.5|29373|29353|16
1594192500000|2020-07-08 07:15:00|29374|29354|29374|29354|29377|29357|29373|29353|17
1594192800000|2020-07-08 07:20:00|29373.5|29353.5|29373.5|29353.5|29374|29354|29372.8|29352.8|9
1594193100000|2020-07-08 07:25:00|29374.5|29354.5|29376|29356|29376|29356|29374.5|29354.5|4
1594193400000|2020-07-08 07:30:00|29373|29353|29377.5|29357.5|29382.5|29357.5|29373|29347.5|11
1594193700000|2020-07-08 07:35:00|29382.5|29347.5|29382.5|29347.5|29382.5|29353.9|29372.5|29344.7|9
1594194000000|2020-07-08 07:40:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1594194300000|2020-07-08 07:45:00|29378.9|29358.9|29372.5|29352.5|29378.9|29358.9|29372.5|29352.5|6
1594194600000|2020-07-08 07:50:00|29373|29353|29382.8|29347.8|29382.8|29353|29373|29347.8|2
1594194900000|2020-07-08 07:55:00|29377.5|29357.5|29377.8|29357.8|29382.8|29357.8|29377.5|29347.8|4
1594195200000|2020-07-08 08:00:00|29377.5|29357.5|29377.5|29357.5|29378.9|29358.9|29377.5|29357.5|3
1594195500000|2020-07-08 08:05:00|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|29378.7|29358.7|1
1594195800000|2020-07-08 08:10:00|29380.1|29360.1|29378.7|29358.7|29380.1|29360.1|29378.7|29358.7|2
1594196100000|2020-07-08 08:15:00|29379.2|29359.2|29378.7|29358.7|29379.2|29359.2|29378.7|29358.7|2
1594196400000|2020-07-08 08:20:00|29386.5|29351.5|29386.5|29351.5|29386.5|29351.5|29383.9|29348.9|3
1594196700000|2020-07-08 08:25:00|29383.9|29348.9|29383.9|29348.9|29383.9|29348.9|29383.9|29348.9|1
1594197000000|2020-07-08 08:30:00|29374.2|29354.2|29377.5|29357.5|29384.2|29359.2|29374.2|29349.1|6
1594197300000|2020-07-08 08:35:00|29377.8|29357.8|29380.6|29360.6|29387|29360.6|29375.8|29347.5|18
1594197600000|2020-07-08 08:40:00|29379.2|29359.2|29387.5|29352.5|29389.1|29359.2|29379.2|29352.5|3
1594197900000|2020-07-08 08:45:00|29389.3|29354.3|29389.3|29354.3|29389.3|29354.3|29389.3|29354.3|1
1594198200000|2020-07-08 08:50:00|29385.5|29365.5|29386.1|29366.1|29386.1|29366.1|29385.5|29365.5|2
1594198500000|2020-07-08 08:55:00|29386.8|29366.8|29383|29363|29386.8|29366.8|29382.8|29362.8|6
1594199100000|2020-07-08 09:05:00|29382.9|29362.9|29382.8|29362.8|29384.2|29364.2|29381.4|29361.4|5
1594199400000|2020-07-08 09:10:00|29383|29363|29387.8|29367.8|29397.2|29367.8|29383|29360|7
1594199700000|2020-07-08 09:15:00|29397.8|29362.8|29392.8|29372.8|29397.8|29372.8|29392.8|29362.8|2
1594200000000|2020-07-08 09:20:00|29393|29373|29390.8|29370.8|29393|29373|29390.8|29370.8|3
1594200300000|2020-07-08 09:25:00|29391.3|29371.3|29392.3|29372.3|29392.3|29372.3|29391.3|29371.3|3
1594200900000|2020-07-08 09:35:00|29394.3|29374.3|29392.3|29372.3|29394.3|29374.3|29392.3|29372.3|4
1594201800000|2020-07-08 09:50:00|29390.9|29370.9|29399|29379|29399|29379|29390.9|29370.9|4
1594202100000|2020-07-08 09:55:00|29397.6|29377.6|29402|29367|29404.3|29377.6|29397.6|29366.5|8
1594203300000|2020-07-08 10:15:00|29392.3|29372.3|29392.3|29372.3|29392.3|29372.3|29391.8|29371.8|3
1594203600000|2020-07-08 10:20:00|29398.3|29363.3|29397|29362|29398.3|29363.3|29397|29362|2
1594203900000|2020-07-08 10:25:00|29392.8|29372.8|29392.3|29372.3|29392.8|29372.8|29391.8|29371.8|3
1594204200000|2020-07-08 10:30:00|29397.8|29362.8|29397|29362|29397.8|29362.8|29397|29362|2
1594204500000|2020-07-08 10:35:00|29389.3|29369.3|29387.3|29367.3|29389.3|29369.3|29386.8|29366.8|3
1594205100000|2020-07-08 10:45:00|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|1
1594205400000|2020-07-08 10:50:00|29389|29369|29387.3|29367.3|29389|29369|29386.8|29366.8|4
1594205700000|2020-07-08 10:55:00|29388.3|29368.3|29388.5|29368.5|29388.5|29368.5|29387.3|29367.3|3
1594206000000|2020-07-08 11:00:00|29397|29362|29387.3|29367.3|29397|29367.3|29386.8|29361.5|5
1594206600000|2020-07-08 11:10:00|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|1
1594206900000|2020-07-08 11:15:00|29387.3|29367.3|29387.3|29367.3|29387.3|29367.3|29387.3|29367.3|1
1594208400000|2020-07-08 11:40:00|29383.8|29363.8|29380.1|29360.1|29387.3|29367.3|29377.8|29347.6|10
1594209000000|2020-07-08 11:50:00|29379.5|29359.5|29382|29347|29382.8|29362.8|29379.5|29347|4
1594209300000|2020-07-08 11:55:00|29385|29350|29377.5|29357.5|29385|29359.5|29371.1|29346.5|24
1594209600000|2020-07-08 12:00:00|29372.5|29352.5|29382|29347|29385.3|29357.5|29370.2|29347|18
1594209900000|2020-07-08 12:05:00|29372.6|29352.6|29382|29347|29382|29357.2|29372.3|29347|4
1594210200000|2020-07-08 12:10:00|29373.3|29353.3|29382.5|29347.5|29382.5|29355|29371.3|29347.5|9
1594210500000|2020-07-08 12:15:00|29385.3|29350.3|29374.2|29354.2|29385.3|29354.2|29372.5|29346|7
1594210800000|2020-07-08 12:20:00|29373.7|29353.7|29383.7|29348.7|29383.9|29360|29371.3|29347.6|17
1594211100000|2020-07-08 12:25:00|29388.5|29353.5|29383.8|29348.8|29388.7|29353.7|29383.8|29348.8|4
1594211400000|2020-07-08 12:30:00|29386.3|29351.3|29388.7|29353.7|29392.1|29357.1|29386.2|29351.2|5
1594212000000|2020-07-08 12:40:00|29391.5|29356.5|29392.8|29357.8|29392.8|29357.8|29391.5|29356.5|2
1594212600000|2020-07-08 12:50:00|29397.8|29362.8|29390|29355|29397.8|29372.2|29387.5|29352.5|10
1594212900000|2020-07-08 12:55:00|29392.5|29357.5|29393|29358|29393.5|29358.5|29392.5|29357.5|4
1594213200000|2020-07-08 13:00:00|29392.5|29357.5|29377.5|29357.5|29392.5|29363.8|29377.5|29355|6
1594213800000|2020-07-08 13:10:00|29377|29357|29382.5|29347.5|29382.5|29357.4|29372.6|29347.5|4
1594214100000|2020-07-08 13:15:00|29381.4|29346.4|29382.5|29347.5|29382.5|29347.5|29381.4|29346.4|2
1594215000000|2020-07-08 13:30:00|29380.5|29345.5|29371.7|29336.7|29382.2|29350.6|29370|29336.7|8
1594215300000|2020-07-08 13:35:00|29373.8|29338.8|29371.4|29336.4|29373.8|29343.9|29363.9|29336.4|4
1594216500000|2020-07-08 13:55:00|29363.9|29343.9|29371.4|29336.4|29371.4|29343.9|29361.4|29336.4|6
1594216800000|2020-07-08 14:00:00|29372.1|29337.1|29372.1|29337.1|29372.1|29337.1|29372.1|29337.1|1
1594217400000|2020-07-08 14:10:00|29369.8|29334.8|29371|29336|29371|29336|29369.8|29334.8|3
1594217700000|2020-07-08 14:15:00|29382.2|29347.2|29372.5|29337.5|29382.2|29349.9|29369.9|29336.7|11
1594218600000|2020-07-08 14:30:00|29374.5|29339.5|29367.5|29347.5|29374.5|29348.8|29367.5|29339.5|6
1594218900000|2020-07-08 14:35:00|29367.9|29347.9|29365.4|29345.4|29367.9|29347.9|29365.4|29345.4|5
1594219200000|2020-07-08 14:40:00|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|29367.9|29347.9|1
1594219800000|2020-07-08 14:50:00|29370.4|29350.4|29382.6|29347.6|29382.6|29350.4|29368|29347.6|5
1594220100000|2020-07-08 14:55:00|29377.9|29357.9|29377.9|29357.9|29379.2|29359.2|29377.9|29357.9|3
1594220400000|2020-07-08 15:00:00|29373|29353|29375.4|29340.4|29380.4|29353|29365.4|29337.9|14
1594221000000|2020-07-08 15:10:00|29374.9|29339.9|29377.5|29342.5|29377.5|29352.8|29370.2|29337.9|6
1594221300000|2020-07-08 15:15:00|29377.1|29342.1|29375|29340|29377.5|29342.5|29375|29340|3
1594221600000|2020-07-08 15:20:00|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|1
1594222200000|2020-07-08 15:30:00|29377.3|29342.3|29377.9|29342.9|29377.9|29342.9|29375|29340|3
1594222500000|2020-07-08 15:35:00|29375|29340|29372.5|29337.5|29375|29340|29372.5|29337.5|2
1594223100000|2020-07-08 15:45:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1594223400000|2020-07-08 15:50:00|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|29377.5|29342.5|1
1594224000000|2020-07-08 16:00:00|29367.5|29347.5|29370|29350|29370|29350|29367.5|29347.5|2
1594224300000|2020-07-08 16:05:00|29375|29340|29374.5|29339.5|29375.3|29340.3|29363|29328|10
1594224600000|2020-07-08 16:10:00|29374|29339|29372.3|29337.3|29374|29339|29372.3|29337.3|3
1594224900000|2020-07-08 16:15:00|29373.3|29338.3|29371|29336|29374.5|29339.5|29371|29336|7
1594225500000|2020-07-08 16:25:00|29370.5|29335.5|29371.4|29336.4|29371.4|29336.4|29370.5|29335.5|2
1594226100000|2020-07-08 16:35:00|29373.9|29338.9|29371.4|29336.4|29373.9|29338.9|29371.4|29336.4|2
1594227300000|2020-07-08 16:55:00|29372.1|29337.1|29372.5|29337.5|29372.5|29337.5|29372.1|29337.1|2
1594227600000|2020-07-08 17:00:00|29372.1|29337.1|29368.9|29333.9|29372.1|29337.1|29368.9|29333.9|4
1594227900000|2020-07-08 17:05:00|29370.4|29335.4|29360.4|29340.4|29370.4|29340.4|29357.9|29332.9|5
1594228500000|2020-07-08 17:15:00|29367.5|29332.5|29370|29335|29370|29335|29367.5|29332.5|3
1594228800000|2020-07-08 17:20:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594229100000|2020-07-08 17:25:00|29374.8|29339.8|29372.5|29337.5|29374.8|29339.8|29372.5|29337.5|2
1594229700000|2020-07-08 17:35:00|29372|29337|29370|29335|29372|29337|29370|29335|2
1594230300000|2020-07-08 17:45:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594230600000|2020-07-08 17:50:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1594230900000|2020-07-08 17:55:00|29372.5|29337.5|29370|29335|29372.5|29337.5|29370|29335|2
1594231200000|2020-07-08 18:00:00|29372.5|29337.5|29370|29335|29372.5|29337.5|29370|29335|3
1594234200000|2020-07-08 18:50:00|29367.5|29332.5|29365|29330|29367.5|29332.5|29365|29330|2
1594234800000|2020-07-08 19:00:00|29367.5|29332.5|29367.5|29332.5|29367.5|29332.5|29367.5|29332.5|1
1594235100000|2020-07-08 19:05:00|29365.8|29330.8|29374.3|29339.3|29374.8|29339.8|29357.5|29330.8|7
1594235400000|2020-07-08 19:10:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1594236000000|2020-07-08 19:20:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1594236900000|2020-07-08 19:35:00|29362.5|29342.5|29377.5|29342.5|29377.5|29345.3|29362.5|29330|5
1594237200000|2020-07-08 19:40:00|29375|29340|29372.5|29337.5|29375|29340|29372.5|29337.5|4
1594261800000|2020-07-09 02:30:00|29348.5|29328.5|29353.5|29333.5|29353.5|29333.5|29348.5|29328.5|11
1594262100000|2020-07-09 02:35:00|29354.8|29334.8|29355.5|29335.5|29357|29337|29353.5|29333.5|13
1594262400000|2020-07-09 02:40:00|29354|29334|29349|29329|29356.5|29336.5|29349|29329|15
1594262700000|2020-07-09 02:45:00|29348.5|29328.5|29340.5|29320.5|29351.5|29331.5|29337|29317|46
1594263000000|2020-07-09 02:50:00|29340|29320|29339.5|29319.5|29343|29323|29338|29318|14
1594263300000|2020-07-09 02:55:00|29341|29321|29335|29315|29341|29321|29333.5|29313.5|16
1594263600000|2020-07-09 03:00:00|29335.5|29315.5|29339|29319|29345.5|29319.5|29335.5|29308.5|26
1594263900000|2020-07-09 03:05:00|29338.5|29318.5|29342.5|29322.5|29343|29323|29338|29318|10
1594264200000|2020-07-09 03:10:00|29343|29323|29347|29327|29347.5|29327.5|29343|29323|7
1594264500000|2020-07-09 03:15:00|29346|29326|29348|29328|29350|29330|29344|29324|18
1594264800000|2020-07-09 03:20:00|29347.5|29327.5|29344|29324|29347.5|29327.5|29343|29323|9
1594265100000|2020-07-09 03:25:00|29343.5|29323.5|29344|29324|29344|29324|29343|29323|8
1594265400000|2020-07-09 03:30:00|29343.5|29323.5|29342|29322|29343.5|29323.5|29342|29322|4
1594265700000|2020-07-09 03:35:00|29343|29323|29343.5|29323.5|29345|29325|29343|29323|11
1594266000000|2020-07-09 03:40:00|29343|29323|29344.5|29324.5|29345|29325|29342.5|29322.5|11
1594266300000|2020-07-09 03:45:00|29343.5|29323.5|29329|29309|29343.5|29323.5|29328|29308|30
1594266600000|2020-07-09 03:50:00|29329.5|29309.5|29326|29306|29331.5|29311.5|29326|29306|9
1594266900000|2020-07-09 03:55:00|29325|29305|29315|29295|29326.5|29306.5|29312.5|29292.5|21
1594267200000|2020-07-09 04:00:00|29314.5|29294.5|29308|29288|29314.5|29294.5|29301.5|29281.5|21
1594267500000|2020-07-09 04:05:00|29308.3|29288.3|29291.5|29271.5|29308.5|29288.5|29291.5|29265.5|54
1594267800000|2020-07-09 04:10:00|29293.6|29273.6|29288.5|29268.5|29298.3|29273.6|29285.5|29259|18
1594268100000|2020-07-09 04:15:00|29290|29270|29288.5|29268.5|29290|29270|29288.5|29268.5|2
1594268400000|2020-07-09 04:20:00|29289.3|29269.3|29300.5|29280.5|29304.5|29281.5|29289.3|29262.2|22
1594268700000|2020-07-09 04:25:00|29306.5|29271.5|29303.5|29283.5|29313.8|29285.3|29299.6|29270|33
1594269000000|2020-07-09 04:30:00|29303|29283|29302|29282|29303|29283|29302|29282|6
1594269300000|2020-07-09 04:35:00|29302.5|29282.5|29299|29279|29303|29283|29297.5|29277.5|13
1594269600000|2020-07-09 04:40:00|29298.5|29278.5|29299|29279|29299|29279|29297.5|29277.5|5
1594269900000|2020-07-09 04:45:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1594270200000|2020-07-09 04:50:00|29299|29279|29299|29279|29299|29279|29299|29279|1
1594270500000|2020-07-09 04:55:00|29298.5|29278.5|29302|29282|29302.5|29282.5|29298.5|29278.5|7
1594270800000|2020-07-09 05:00:00|29303.5|29283.5|29307|29287|29307|29287|29303.5|29283.5|4
1594271100000|2020-07-09 05:05:00|29306.5|29286.5|29308|29288|29308|29288|29306.5|29286.5|3
1594271400000|2020-07-09 05:10:00|29307.5|29287.5|29325|29290|29325|29300.5|29307.5|29287.5|22
1594271700000|2020-07-09 05:15:00|29324|29289|29323.5|29288.5|29324.5|29289.5|29323|29288|5
1594272000000|2020-07-09 05:20:00|29324.5|29289.5|29323|29288|29324.5|29289.5|29323|29288|3
1594272300000|2020-07-09 05:25:00|29322.5|29287.5|29319.5|29284.5|29322.5|29287.5|29317.3|29282.3|12
1594272600000|2020-07-09 05:30:00|29321|29286|29315|29295|29324.8|29295.4|29315|29286|8
1594272900000|2020-07-09 05:35:00|29315.5|29295.5|29314|29294|29315.5|29295.5|29313.5|29293.5|4
1594273200000|2020-07-09 05:40:00|29313.5|29293.5|29324.5|29304.5|29327.5|29307.5|29312|29292|16
1594273500000|2020-07-09 05:45:00|29323.5|29303.5|29333.8|29298.8|29334.3|29306.5|29321.1|29298.5|14
1594273800000|2020-07-09 05:50:00|29332.8|29297.8|29319.8|29299.8|29332.8|29301.6|29319.8|29297.8|6
1594274100000|2020-07-09 05:55:00|29319.3|29299.3|29320|29300|29325.5|29303.3|29314.5|29290|30
1594274400000|2020-07-09 06:00:00|29314.5|29294.5|29314|29294|29315.5|29295.5|29309|29289|20
1594274700000|2020-07-09 06:05:00|29315|29295|29318.5|29298.5|29323.5|29301.3|29314.5|29288|18
1594275000000|2020-07-09 06:10:00|29320.8|29300.8|29323.5|29303.5|29336|29306.1|29320.8|29297|18
1594275300000|2020-07-09 06:15:00|29320|29300|29341.4|29306.4|29341.5|29309.5|29317|29297|26
1594275600000|2020-07-09 06:20:00|29339.5|29304.5|29329.3|29309.3|29341.4|29310.7|29324.5|29294|23
1594275900000|2020-07-09 06:25:00|29329.8|29309.8|29330|29310|29339.5|29310.5|29329.8|29303.5|6
1594276200000|2020-07-09 06:30:00|29329.5|29309.5|29334.5|29299.5|29335.3|29311|29323|29297.5|25
1594276500000|2020-07-09 06:35:00|29326.5|29306.5|29332.5|29312.5|29333|29313|29326.5|29306.5|19
1594276800000|2020-07-09 06:40:00|29333.5|29313.5|29332.5|29312.5|29333.5|29313.5|29332.5|29312.5|2
1594277100000|2020-07-09 06:45:00|29333.5|29313.5|29332.5|29312.5|29334.8|29314.8|29330.5|29310.5|10
1594277400000|2020-07-09 06:50:00|29332|29312|29332.5|29312.5|29332.5|29312.5|29330.5|29310.5|10
1594277700000|2020-07-09 06:55:00|29333|29313|29333.5|29313.5|29335|29315|29333|29313|6
1594278000000|2020-07-09 07:00:00|29334|29314|29329.5|29309.5|29334.5|29314.5|29329.5|29309.5|17
1594278300000|2020-07-09 07:05:00|29329|29309|29336.3|29316.3|29336.3|29316.3|29328.5|29308.5|4
1594278600000|2020-07-09 07:10:00|29335.8|29315.8|29334.3|29314.3|29336.8|29316.8|29334.3|29314.3|13
1594278900000|2020-07-09 07:15:00|29335.3|29315.3|29348.5|29313.5|29349|29315.3|29334.3|29311.5|19
1594279200000|2020-07-09 07:20:00|29349|29314|29335.3|29315.3|29351.8|29316.8|29335.3|29309|12
1594279500000|2020-07-09 07:25:00|29335.8|29315.8|29346|29326|29347.5|29327.5|29335.8|29315.8|18
1594279800000|2020-07-09 07:30:00|29346.5|29326.5|29348|29328|29349.7|29329.7|29344|29324|23
1594280100000|2020-07-09 07:35:00|29350.2|29330.2|29340.8|29320.8|29350.5|29330.2|29340.3|29312.8|11
1594280400000|2020-07-09 07:40:00|29342.5|29322.5|29340.8|29320.8|29350.5|29322.5|29340.8|29312.8|5
1594280700000|2020-07-09 07:45:00|29342.5|29322.5|29337.8|29317.8|29345.5|29323|29337.3|29307.8|16
1594281000000|2020-07-09 07:50:00|29339.2|29319.2|29343|29323|29347.5|29323|29337.8|29310.5|16
1594281300000|2020-07-09 07:55:00|29342.3|29322.3|29338|29318|29345.3|29323|29337.8|29307.8|8
1594281600000|2020-07-09 08:00:00|29337.8|29317.8|29342.8|29322.8|29352.2|29322.8|29337.8|29317.2|4
1594281900000|2020-07-09 08:05:00|29341.4|29321.4|29335.3|29315.3|29342.8|29322.8|29335.3|29315.3|7
1594282200000|2020-07-09 08:10:00|29339.2|29319.2|29340.3|29320.3|29340.3|29320.3|29339.2|29319.2|2
1594282500000|2020-07-09 08:15:00|29337.8|29317.8|29337.8|29317.8|29345.3|29317.8|29337.8|29307.8|4
1594282800000|2020-07-09 08:20:00|29335.3|29315.3|29337.8|29317.8|29337.8|29317.8|29335.3|29315.3|6
1594283100000|2020-07-09 08:25:00|29335.3|29315.3|29332.8|29312.8|29335.3|29315.3|29332.8|29312.8|2
1594283400000|2020-07-09 08:30:00|29335.3|29315.3|29335.3|29315.3|29335.3|29315.3|29335.3|29315.3|1
1594283700000|2020-07-09 08:35:00|29337.8|29317.8|29339.2|29319.2|29339.2|29319.2|29337.8|29317.8|2
1594284000000|2020-07-09 08:40:00|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|1
1594284300000|2020-07-09 08:45:00|29339|29319|29339|29319|29339.7|29319.7|29339|29319|3
1594284900000|2020-07-09 08:55:00|29339.7|29319.7|29339|29319|29339.7|29319.7|29339|29319|2
1594285500000|2020-07-09 09:05:00|29340|29320|29342.3|29322.3|29342.3|29322.3|29340|29320|2
1594285800000|2020-07-09 09:10:00|29352|29317|29344|29324|29352|29324|29341.8|29317|4
1594286400000|2020-07-09 09:20:00|29345|29325|29347.3|29327.3|29353.1|29327.8|29343.5|29316.5|16
1594287300000|2020-07-09 09:35:00|29343.3|29323.3|29342.3|29322.3|29343.3|29323.3|29342.3|29322.3|2
1594287900000|2020-07-09 09:45:00|29347.5|29312.5|29334.3|29314.3|29347.5|29317.6|29334.3|29312.5|3
1594288200000|2020-07-09 09:50:00|29333.3|29313.3|29334|29314|29334|29314|29333.3|29313.3|2
1594288500000|2020-07-09 09:55:00|29333.3|29313.3|29334|29314|29334|29314|29333.3|29313.3|2
1594289100000|2020-07-09 10:05:00|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|29334.6|29314.6|1
1594290000000|2020-07-09 10:20:00|29333.9|29313.9|29334.6|29314.6|29334.6|29314.6|29333.9|29313.9|2
1594291500000|2020-07-09 10:45:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|1
1594291800000|2020-07-09 10:50:00|29337.9|29317.9|29339.6|29319.6|29350.9|29322.9|29337.9|29312.6|7
1594292100000|2020-07-09 10:55:00|29339.9|29319.9|29339.6|29319.6|29339.9|29319.9|29338.9|29318.9|3
1594292400000|2020-07-09 11:00:00|29339.9|29319.9|29339.9|29319.9|29339.9|29319.9|29339.9|29319.9|1
1594292700000|2020-07-09 11:05:00|29339.2|29319.2|29339.9|29319.9|29339.9|29319.9|29339.2|29319.2|2
1594293000000|2020-07-09 11:10:00|29340.6|29320.6|29339.9|29319.9|29340.6|29320.6|29339.9|29319.9|2
1594293600000|2020-07-09 11:20:00|29340.4|29320.4|29339.9|29319.9|29340.4|29320.4|29339.9|29319.9|2
1594294200000|2020-07-09 11:30:00|29339.2|29319.2|29339.9|29319.9|29339.9|29319.9|29339.2|29319.2|2
1594294500000|2020-07-09 11:35:00|29339.2|29319.2|29339.2|29304.2|29339.9|29319.9|29338.6|29304.2|6
1594294800000|2020-07-09 11:40:00|29334.2|29299.2|29334.2|29299.2|29334.6|29299.6|29334.2|29299.2|3
1594295400000|2020-07-09 11:50:00|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|29339.2|29304.2|1
1594296000000|2020-07-09 12:00:00|29339.1|29304.1|29339.1|29304.1|29339.1|29304.1|29339.1|29304.1|1
1594296600000|2020-07-09 12:10:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1594297500000|2020-07-09 12:25:00|29327.5|29307.5|29325|29290|29328.6|29307.5|29325|29290|10
1594297800000|2020-07-09 12:30:00|29321.8|29286.8|29325|29290|29325|29290|29317.5|29282.5|6
1594298100000|2020-07-09 12:35:00|29322.2|29302.2|29322.5|29302.5|29322.5|29302.5|29321.1|29301.1|6
1594298400000|2020-07-09 12:40:00|29332.3|29297.3|29332.5|29297.5|29333.3|29307.5|29322.5|29296.4|20
1594299000000|2020-07-09 12:50:00|29334.7|29299.7|29332.5|29297.5|29335.3|29300.3|29332.5|29297.5|4
1594299600000|2020-07-09 13:00:00|29327.5|29307.5|29332.3|29297.3|29332.5|29307.5|29322.6|29296.3|6
1594299900000|2020-07-09 13:05:00|29331.5|29296.5|29327.5|29292.5|29331.5|29297.6|29317.6|29289|8
1594300200000|2020-07-09 13:10:00|29326.8|29291.8|29327.5|29292.5|29327.5|29292.5|29326.8|29291.8|2
1594301400000|2020-07-09 13:30:00|29322.5|29302.5|29322.5|29302.5|29323.8|29303.8|29322.5|29302.5|3
1594301700000|2020-07-09 13:35:00|29323.8|29303.8|29342.5|29307.5|29346.5|29311.5|29322|29292.5|19
1594302000000|2020-07-09 13:40:00|29343.3|29308.3|29345.3|29310.3|29346|29311|29343.3|29308.3|6
1594302300000|2020-07-09 13:45:00|29346.5|29311.5|29342.3|29307.3|29346.5|29311.5|29341.3|29306.3|14
1594302600000|2020-07-09 13:50:00|29341.3|29306.3|29346|29311|29346|29311|29341.3|29306.3|5
1594302900000|2020-07-09 13:55:00|29343.7|29308.7|29343.7|29308.7|29355.4|29320.4|29343.7|29308.7|5
1594303500000|2020-07-09 14:05:00|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|29333.7|29313.7|1
1594304100000|2020-07-09 14:15:00|29333|29313|29342.5|29307.5|29342.5|29313|29333|29307.5|2
1594304400000|2020-07-09 14:20:00|29342.6|29307.6|29337.5|29302.5|29343.7|29317.5|29331.8|29302.5|11
1594304700000|2020-07-09 14:25:00|29340|29305|29340|29305|29340|29305|29340|29305|1
1594305000000|2020-07-09 14:30:00|29340.5|29305.5|29340|29305|29340.5|29305.5|29340|29305|2
1594305300000|2020-07-09 14:35:00|29342.5|29307.5|29345.5|29310.5|29345.5|29310.5|29342.5|29307.5|2
1594305600000|2020-07-09 14:40:00|29347.5|29312.5|29345.5|29310.5|29347.5|29312.5|29345.5|29310.5|6
1594305900000|2020-07-09 14:45:00|29342.5|29307.5|29350.3|29315.3|29357.8|29322.8|29342.5|29307.5|13
1594306200000|2020-07-09 14:50:00|29350|29315|29342.5|29307.5|29356.6|29321.6|29342.5|29307.5|10
1594306500000|2020-07-09 14:55:00|29343|29308|29357.8|29322.8|29357.8|29322.8|29342.5|29307.5|13
1594306800000|2020-07-09 15:00:00|29359.3|29324.3|29363|29328|29370.3|29335.3|29352.8|29320.3|38
1594307100000|2020-07-09 15:05:00|29362.5|29327.5|29355.5|29320.5|29362.5|29327.5|29355|29320|9
1594307400000|2020-07-09 15:10:00|29350.8|29315.8|29352.5|29317.5|29352.5|29317.5|29350.5|29315.5|3
1594307700000|2020-07-09 15:15:00|29360.5|29325.5|29367.8|29332.8|29369.5|29334.5|29360.5|29325.5|6
1594308000000|2020-07-09 15:20:00|29368.6|29333.6|29355|29320|29368.6|29333.6|29355|29320|15
1594308300000|2020-07-09 15:25:00|29355.5|29320.5|29355|29320|29357.5|29322.5|29355|29320|3
1594308900000|2020-07-09 15:35:00|29357|29322|29355|29320|29357|29322|29355|29320|2
1594309500000|2020-07-09 15:45:00|29366.5|29331.5|29363|29328|29369.5|29334.5|29360.3|29325.3|8
1594309800000|2020-07-09 15:50:00|29362|29327|29360.5|29325.5|29362|29327|29360|29325|3
1594310100000|2020-07-09 15:55:00|29358|29323|29360.2|29325.2|29360.5|29325.5|29358|29323|4
1594310400000|2020-07-09 16:00:00|29360.5|29325.5|29357.5|29322.5|29360.5|29325.5|29357.5|29322.5|2
1594312200000|2020-07-09 16:30:00|29360.5|29325.5|29360|29325|29362.5|29327.5|29360|29325|3
1594313400000|2020-07-09 16:50:00|29358|29323|29357.5|29322.5|29358|29323|29357.5|29322.5|2
1594314600000|2020-07-09 17:10:00|29357.3|29322.3|29355.5|29320.5|29357.3|29322.3|29355.5|29320.5|2
1594314900000|2020-07-09 17:15:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1594316700000|2020-07-09 17:45:00|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|1
1594317000000|2020-07-09 17:50:00|29362.5|29327.5|29360.5|29325.5|29362.5|29327.5|29360.5|29325.5|4
1594318500000|2020-07-09 18:15:00|29357.8|29322.8|29357.5|29322.5|29360.5|29325.5|29357.5|29322.5|4
1594321200000|2020-07-09 19:00:00|29344.8|29324.8|29349.5|29314.5|29349.5|29324.8|29344.8|29310|5
1594321500000|2020-07-09 19:05:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594321800000|2020-07-09 19:10:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1594322100000|2020-07-09 19:15:00|29343|29308|29347.5|29312.5|29350.5|29315.5|29342.5|29307.5|6
1594322400000|2020-07-09 19:20:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594323000000|2020-07-09 19:30:00|29358|29323|29352.5|29317.5|29358|29323|29352.5|29317.5|3
1594348200000|2020-07-10 02:30:00|29420.7|29400.7|29425.6|29405.6|29432.5|29412.5|29416.8|29396.8|31
1594348500000|2020-07-10 02:35:00|29427.5|29407.5|29417.8|29397.8|29427.5|29407.5|29417.8|29397.8|25
1594348800000|2020-07-10 02:40:00|29417|29397|29415.3|29395.3|29418|29398|29412.8|29392.8|45
1594349100000|2020-07-10 02:45:00|29415.8|29395.8|29422.5|29402.5|29422.5|29402.5|29415.8|29395.8|16
1594349400000|2020-07-10 02:50:00|29422|29402|29414.3|29394.3|29422.5|29402.5|29413.8|29393.8|12
1594349700000|2020-07-10 02:55:00|29415.3|29395.3|29421|29401|29421.2|29401.2|29414.8|29394.8|7
1594350000000|2020-07-10 03:00:00|29424.5|29404.5|29418.5|29398.5|29426.5|29406.5|29417.2|29397.2|15
1594350300000|2020-07-10 03:05:00|29418|29398|29415|29395|29418|29398|29413.5|29393.5|22
1594350600000|2020-07-10 03:10:00|29414.1|29394.1|29411.5|29391.5|29416.3|29396.3|29411|29391|25
1594350900000|2020-07-10 03:15:00|29410|29390|29394.3|29374.3|29410|29390|29390|29370|17
1594351200000|2020-07-10 03:20:00|29397|29377|29403.5|29383.5|29403.5|29383.5|29396|29376|22
1594351500000|2020-07-10 03:25:00|29402|29382|29403.3|29383.3|29403.3|29383.3|29396.5|29376.5|15
1594351800000|2020-07-10 03:30:00|29398.5|29378.5|29402|29382|29403.8|29383.8|29398.5|29378.5|7
1594352100000|2020-07-10 03:35:00|29400.5|29380.5|29402.5|29382.5|29403|29383|29398.5|29378.5|17
1594352400000|2020-07-10 03:40:00|29400|29380|29399.5|29379.5|29400|29380|29399|29379|6
1594352700000|2020-07-10 03:45:00|29399.3|29379.3|29399.3|29379.3|29399.3|29379.3|29399.3|29379.3|1
1594353000000|2020-07-10 03:50:00|29399.5|29379.5|29401.7|29381.7|29401.7|29381.7|29399|29379|3
1594353300000|2020-07-10 03:55:00|29401.2|29381.2|29401.2|29381.2|29401.2|29381.2|29399|29379|6
1594353600000|2020-07-10 04:00:00|29401.4|29381.4|29401.5|29381.5|29401.5|29381.5|29400.6|29380.6|3
1594353900000|2020-07-10 04:05:00|29399|29379|29397|29377|29399.5|29379.5|29397|29377|5
1594354500000|2020-07-10 04:15:00|29403|29383|29402|29382|29403|29383|29400.7|29380.7|6
1594355100000|2020-07-10 04:25:00|29402.5|29382.5|29418.3|29398.3|29418.3|29398.3|29402.5|29382.5|28
1594355400000|2020-07-10 04:30:00|29419.8|29399.8|29418.3|29398.3|29420.7|29400.7|29412.8|29392.8|9
1594355700000|2020-07-10 04:35:00|29412.8|29392.8|29420.3|29400.3|29420.3|29400.3|29412.8|29392.8|6
1594356000000|2020-07-10 04:40:00|29419.8|29399.8|29420.3|29400.3|29420.3|29400.3|29419.8|29399.8|2
1594356300000|2020-07-10 04:45:00|29420.8|29400.8|29413.3|29393.3|29420.8|29400.8|29412.8|29392.8|14
1594356600000|2020-07-10 04:50:00|29413.8|29393.8|29421|29401|29424.5|29404.5|29413.7|29393.7|18
1594356900000|2020-07-10 04:55:00|29421.3|29401.3|29421.3|29401.3|29421.3|29401.3|29421.3|29401.3|1
1594357200000|2020-07-10 05:00:00|29422.8|29402.8|29438|29418|29453.5|29425|29422.8|29402.8|38
1594357500000|2020-07-10 05:05:00|29438.5|29418.5|29447.8|29427.8|29447.8|29427.8|29438.5|29418.5|17
1594357800000|2020-07-10 05:10:00|29447.3|29427.3|29446.8|29426.8|29447.3|29427.3|29444.9|29424.9|4
1594358100000|2020-07-10 05:15:00|29447.8|29427.8|29446|29426|29460.5|29435.5|29444.8|29424.8|23
1594358400000|2020-07-10 05:20:00|29446.7|29426.7|29441.7|29421.7|29446.7|29426.7|29435.7|29415.7|22
1594359000000|2020-07-10 05:30:00|29442.2|29422.2|29448.3|29428.3|29460.5|29440.5|29442.2|29422.2|18
1594359300000|2020-07-10 05:35:00|29448|29428|29456.8|29436.8|29456.8|29436.8|29448|29428|11
1594359600000|2020-07-10 05:40:00|29457.3|29437.3|29457.3|29437.3|29470|29442|29455.8|29435|14
1594359900000|2020-07-10 05:45:00|29458.5|29438.5|29441|29421|29458.5|29438.5|29432|29412|21
1594360200000|2020-07-10 05:50:00|29441.5|29421.5|29438|29418|29446|29426|29437|29417|19
1594360500000|2020-07-10 05:55:00|29439.3|29419.3|29439.8|29419.8|29439.8|29419.8|29439.3|29419.3|2
1594360800000|2020-07-10 06:00:00|29439|29419|29443|29408|29445|29420|29426|29403.5|25
1594361100000|2020-07-10 06:05:00|29444.1|29409.1|29434|29414|29444.1|29418|29432|29408.5|35
1594361400000|2020-07-10 06:10:00|29433.3|29413.3|29412.5|29392.5|29433.3|29413.3|29412|29392|35
1594361700000|2020-07-10 06:15:00|29412|29392|29412|29392|29412|29392|29407|29387|12
1594362000000|2020-07-10 06:20:00|29408.2|29388.2|29409|29389|29410.5|29390.5|29399.5|29379.5|19
1594362300000|2020-07-10 06:25:00|29408.5|29388.5|29403|29383|29408.5|29388.5|29402|29382|11
1594362600000|2020-07-10 06:30:00|29402.5|29382.5|29394.1|29359.1|29403.5|29383.5|29385|29359.1|32
1594362900000|2020-07-10 06:35:00|29395|29360|29393|29373|29395|29373|29387.1|29359.6|16
1594363200000|2020-07-10 06:40:00|29394|29374|29392.4|29372.4|29395.2|29375.2|29387.2|29367.2|22
1594363500000|2020-07-10 06:45:00|29391|29371|29398.2|29378.2|29402|29382|29388.2|29368.2|48
1594363800000|2020-07-10 06:50:00|29397.7|29377.7|29402.4|29382.4|29402.5|29382.5|29393.5|29373.5|24
1594364100000|2020-07-10 06:55:00|29400.5|29380.5|29405.2|29385.2|29407|29387|29395|29375|32
1594364400000|2020-07-10 07:00:00|29405|29385|29399.7|29379.7|29405|29385|29393.6|29373.6|16
1594364700000|2020-07-10 07:05:00|29400.2|29380.2|29402|29382|29402|29382|29400.2|29380.2|7
1594365000000|2020-07-10 07:10:00|29402.4|29382.4|29402.4|29382.4|29402.4|29382.4|29402.4|29382.4|1
1594365300000|2020-07-10 07:15:00|29402|29382|29404.7|29384.7|29404.7|29384.7|29400.2|29380.2|10
1594365600000|2020-07-10 07:20:00|29405.2|29385.2|29405.2|29385.2|29407.9|29387.9|29404.7|29384.7|11
1594365900000|2020-07-10 07:25:00|29406.2|29386.2|29404.5|29384.5|29407.4|29387.4|29404.5|29384.5|21
1594366200000|2020-07-10 07:30:00|29403.5|29383.5|29406.7|29371.7|29406.7|29385.5|29403.1|29370.7|13
1594366500000|2020-07-10 07:35:00|29407.2|29372.2|29405.2|29385.2|29407.2|29385.2|29393.7|29372.2|12
1594366800000|2020-07-10 07:40:00|29406.9|29386.9|29405.2|29385.2|29406.9|29386.9|29405.2|29385.2|3
1594367100000|2020-07-10 07:45:00|29405.8|29385.8|29405.8|29385.8|29408|29388|29405.3|29385.3|7
1594367400000|2020-07-10 07:50:00|29407.5|29387.5|29407.5|29387.5|29408.9|29388.9|29405|29385|10
1594367700000|2020-07-10 07:55:00|29400.5|29380.5|29405.8|29385.8|29405.8|29385.8|29398|29378|7
1594368000000|2020-07-10 08:00:00|29405.3|29385.3|29396.7|29376.7|29406.7|29386.7|29389.9|29369.9|36
1594368300000|2020-07-10 08:05:00|29399.1|29379.1|29396.7|29376.7|29403.9|29383.9|29389.9|29369.9|37
1594368600000|2020-07-10 08:10:00|29397.8|29377.8|29396.3|29376.3|29397.8|29377.8|29395|29375|6
1594368900000|2020-07-10 08:15:00|29396.9|29376.9|29396.9|29376.9|29396.9|29376.9|29396.9|29376.9|1
1594369200000|2020-07-10 08:20:00|29396.3|29376.3|29396.3|29376.3|29396.3|29376.3|29396.3|29376.3|1
1594369500000|2020-07-10 08:25:00|29395|29375|29395.8|29375.8|29395.8|29375.8|29395|29375|2
1594369800000|2020-07-10 08:30:00|29395|29375|29397.9|29377.9|29398.7|29378.7|29395|29375|8
1594370100000|2020-07-10 08:35:00|29398.1|29378.1|29397.3|29377.3|29398.1|29378.1|29397.3|29377.3|2
1594370400000|2020-07-10 08:40:00|29396.3|29376.3|29397.3|29377.3|29397.3|29377.3|29396.3|29376.3|3
1594370700000|2020-07-10 08:45:00|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|29398.8|29378.8|1
1594371000000|2020-07-10 08:50:00|29399.8|29379.8|29400.7|29380.7|29404.5|29384.5|29398.7|29378.7|12
1594371300000|2020-07-10 08:55:00|29400|29380|29399.4|29379.4|29400.6|29380.6|29399.4|29379.4|3
1594371600000|2020-07-10 09:00:00|29398.1|29378.1|29386.4|29366.4|29399.4|29379.4|29383.2|29363.2|19
1594371900000|2020-07-10 09:05:00|29387.9|29367.9|29377.9|29357.9|29387.9|29367.9|29377.4|29357.4|8
1594372200000|2020-07-10 09:10:00|29379.3|29359.3|29380.2|29360.2|29380.2|29360.2|29377.3|29357.3|8
1594372500000|2020-07-10 09:15:00|29378.8|29358.8|29378.8|29358.8|29378.8|29358.8|29378.8|29358.8|1
1594372800000|2020-07-10 09:20:00|29377.3|29357.3|29377.3|29357.3|29377.3|29357.3|29377.3|29357.3|1
1594373100000|2020-07-10 09:25:00|29374.8|29354.8|29377.3|29357.3|29377.3|29357.3|29372.3|29352.3|8
1594374300000|2020-07-10 09:45:00|29378.7|29358.7|29397.8|29362.8|29397.8|29362.8|29378.7|29355.3|7
1594375200000|2020-07-10 10:00:00|29393.8|29358.8|29384.5|29364.5|29396.3|29364.5|29384.5|29358.8|8
1594375500000|2020-07-10 10:05:00|29383.3|29363.3|29385|29365|29385|29365|29382.3|29362.3|8
1594375800000|2020-07-10 10:10:00|29384.5|29364.5|29394.6|29374.6|29396.1|29376.1|29384.3|29364.3|8
1594376100000|2020-07-10 10:15:00|29391.8|29371.8|29389|29369|29392.3|29372.3|29389|29369|4
1594376400000|2020-07-10 10:20:00|29388.3|29368.3|29384.3|29364.3|29389|29369|29384.2|29364.2|6
1594376700000|2020-07-10 10:25:00|29383.3|29363.3|29384|29364|29384|29364|29383.3|29363.3|2
1594377000000|2020-07-10 10:30:00|29384.7|29364.7|29384.7|29364.7|29384.7|29364.7|29384.7|29364.7|1
1594377300000|2020-07-10 10:35:00|29384|29364|29384|29364|29384|29364|29384|29364|1
1594377600000|2020-07-10 10:40:00|29382.5|29362.5|29382.5|29362.5|29385.5|29365.5|29382.5|29362.5|3
1594377900000|2020-07-10 10:45:00|29383.9|29363.9|29382.5|29362.5|29383.9|29363.9|29382.5|29362.5|2
1594378500000|2020-07-10 10:55:00|29387.3|29367.3|29389.5|29369.5|29389.5|29369.5|29387.3|29367.3|2
1594378800000|2020-07-10 11:00:00|29392.5|29372.5|29392.5|29372.5|29395|29375|29392.5|29372.5|3
1594379100000|2020-07-10 11:05:00|29390|29370|29387.6|29367.6|29390|29370|29387.6|29367.6|2
1594379700000|2020-07-10 11:15:00|29388.9|29368.9|29387.5|29367.5|29390|29370|29387.5|29367.5|5
1594380300000|2020-07-10 11:25:00|29390|29370|29392.4|29372.4|29392.4|29372.4|29390|29370|2
1594380600000|2020-07-10 11:30:00|29395|29375|29395|29375|29395|29375|29395|29375|1
1594381500000|2020-07-10 11:45:00|29406.4|29371.4|29400|29380|29407.3|29380|29400|29370|4
1594382100000|2020-07-10 11:55:00|29402|29382|29407.5|29387.5|29408.2|29388.2|29402|29382|9
1594382400000|2020-07-10 12:00:00|29408.5|29388.5|29411.5|29391.5|29412.8|29392.8|29408.5|29388.5|11
1594382700000|2020-07-10 12:05:00|29411|29391|29412.4|29392.4|29413|29393|29411|29391|5
1594383000000|2020-07-10 12:10:00|29410|29390|29410|29390|29412.2|29392.2|29410|29390|5
1594383300000|2020-07-10 12:15:00|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|1
1594383600000|2020-07-10 12:20:00|29425|29390|29427.3|29407.3|29427.5|29407.3|29420|29390|5
1594383900000|2020-07-10 12:25:00|29441.8|29406.8|29437.5|29402.5|29441.8|29407.5|29427.5|29400.5|4
1594384200000|2020-07-10 12:30:00|29435.5|29400.5|29420|29400|29435.5|29407.5|29420|29395|10
1594384500000|2020-07-10 12:35:00|29422.5|29402.5|29424.5|29404.5|29424.5|29404.5|29417.6|29397.6|6
1594384800000|2020-07-10 12:40:00|29425.8|29405.8|29417.5|29397.5|29427.3|29407.3|29412.7|29390|16
1594385700000|2020-07-10 12:55:00|29418.3|29383.3|29415|29395|29420.5|29395|29415|29383.3|4
1594386000000|2020-07-10 13:00:00|29412.8|29392.8|29420|29385|29425|29395.3|29410.3|29385|14
1594386300000|2020-07-10 13:05:00|29418.9|29383.9|29408.8|29373.8|29418.9|29383.9|29407.1|29372.1|17
1594386600000|2020-07-10 13:10:00|29408|29373|29408.8|29373.8|29408.8|29373.8|29408|29373|3
1594386900000|2020-07-10 13:15:00|29404.3|29369.3|29404.3|29369.3|29404.3|29369.3|29404.3|29369.3|1
1594387200000|2020-07-10 13:20:00|29392.1|29372.1|29392.5|29357.5|29396.3|29372.1|29391.8|29356.8|7
1594387500000|2020-07-10 13:25:00|29389.8|29354.8|29395|29360|29396.3|29361.3|29389.8|29354.8|7
1594387800000|2020-07-10 13:30:00|29402.5|29367.5|29400|29365|29402.5|29367.5|29395|29360|7
1594388100000|2020-07-10 13:35:00|29400.5|29365.5|29395|29360|29405|29371.7|29391.7|29360|9
1594389000000|2020-07-10 13:50:00|29397.5|29362.5|29397.5|29362.5|29397.5|29362.5|29397.5|29362.5|1
1594389300000|2020-07-10 13:55:00|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|1
1594389600000|2020-07-10 14:00:00|29387.5|29352.5|29406.2|29371.2|29406.2|29371.2|29387.5|29352.5|11
1594389900000|2020-07-10 14:05:00|29407.2|29372.2|29406.7|29371.7|29407.2|29372.2|29406.7|29371.7|4
1594390200000|2020-07-10 14:10:00|29409.3|29374.3|29397.5|29362.5|29409.3|29374.3|29397.5|29362.5|17
1594390500000|2020-07-10 14:15:00|29400.5|29365.5|29397.5|29362.5|29400.5|29365.5|29397.5|29362.5|3
1594391100000|2020-07-10 14:25:00|29395.5|29360.5|29395|29360|29395.7|29360.7|29395|29360|6
1594391400000|2020-07-10 14:30:00|29394.5|29359.5|29395.7|29360.7|29395.7|29360.7|29394.5|29359.5|4
1594391700000|2020-07-10 14:35:00|29394.7|29359.7|29395.5|29360.5|29395.5|29360.5|29390|29355|7
1594392000000|2020-07-10 14:40:00|29387.5|29352.5|29390|29355|29390|29355|29387.5|29352.5|2
1594392300000|2020-07-10 14:45:00|29397.5|29362.5|29387.5|29352.5|29397.5|29362.5|29387.5|29352.5|10
1594393200000|2020-07-10 15:00:00|29390|29355|29373.5|29353.5|29390|29355.2|29373.5|29349.7|10
1594393500000|2020-07-10 15:05:00|29382.5|29347.5|29377.5|29357.5|29382.5|29357.5|29375|29347.5|3
1594393800000|2020-07-10 15:10:00|29375|29355|29385|29365|29391.2|29365|29375|29355|7
1594394400000|2020-07-10 15:20:00|29387.5|29367.5|29380|29360|29387.5|29367.5|29380|29360|4
1594394700000|2020-07-10 15:25:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29380|29360|4
1594395000000|2020-07-10 15:30:00|29383.8|29363.8|29385|29365|29385|29365|29382.5|29362.5|4
1594395300000|2020-07-10 15:35:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|1
1594395600000|2020-07-10 15:40:00|29377.6|29357.6|29376.2|29356.2|29377.6|29357.6|29376.2|29356.2|2
1594395900000|2020-07-10 15:45:00|29377.5|29357.5|29390|29355|29392.5|29357.7|29375|29353.5|10
1594397100000|2020-07-10 16:05:00|29385|29365|29385|29365|29387.5|29367.5|29385|29365|3
1594397400000|2020-07-10 16:10:00|29404.5|29369.5|29404.5|29369.5|29404.5|29369.5|29404.5|29369.5|1
1594397700000|2020-07-10 16:15:00|29402.5|29367.5|29397.5|29377.5|29405.3|29380|29397.5|29366.8|7
1594398000000|2020-07-10 16:20:00|29402.4|29382.4|29417.5|29382.5|29417.5|29382.5|29402.4|29380.8|6
1594398300000|2020-07-10 16:25:00|29415.3|29380.3|29410|29375|29415.3|29380.3|29410|29375|5
1594398600000|2020-07-10 16:30:00|29397.8|29377.8|29397.8|29377.8|29397.8|29377.8|29397.8|29377.8|1
1594398900000|2020-07-10 16:35:00|29399.1|29379.1|29400|29380|29404.7|29384.7|29397.6|29377.6|5
1594399200000|2020-07-10 16:40:00|29407.4|29387.4|29407.5|29372.5|29407.5|29387.4|29405|29372.5|4
1594399500000|2020-07-10 16:45:00|29407|29372|29405|29370|29407|29372|29405|29370|2
1594399800000|2020-07-10 16:50:00|29405.3|29370.3|29405|29370|29407.5|29372.5|29405|29370|3
1594400400000|2020-07-10 17:00:00|29395|29375|29392.6|29372.6|29397.4|29377.4|29391.2|29371.2|7
1594400700000|2020-07-10 17:05:00|29395|29375|29395|29375|29395|29375|29395|29375|1
1594401600000|2020-07-10 17:20:00|29397.5|29377.5|29397.5|29377.5|29398.8|29378.8|29397.5|29377.5|3
1594402500000|2020-07-10 17:35:00|29392.6|29372.6|29392.6|29372.6|29392.6|29372.6|29392.6|29372.6|1
1594403100000|2020-07-10 17:45:00|29411.4|29376.4|29412.5|29377.5|29412.5|29377.5|29411.4|29376.4|2
1594403700000|2020-07-10 17:55:00|29410|29375|29397.8|29377.8|29410|29377.8|29397.8|29375|2
1594404300000|2020-07-10 18:05:00|29392.6|29372.6|29400|29365|29400|29377.4|29392.6|29362.5|6
1594409100000|2020-07-10 19:25:00|29395|29360|29395|29360|29395|29360|29395|29360|1
1594409400000|2020-07-10 19:30:00|29397.5|29362.5|29402.5|29367.5|29402.5|29367.5|29397.5|29362.5|2
1594409700000|2020-07-10 19:35:00|29399|29379|29402.5|29367.5|29420|29385|29399|29367.5|14
1594410000000|2020-07-10 19:40:00|29397.5|29377.5|29404.5|29369.5|29404.5|29380|29390|29355|10
1594607400000|2020-07-13 02:30:00|29352.2|29332.2|29352.5|29332.5|29355|29335|29352.2|29332.2|3
1594607700000|2020-07-13 02:35:00|29350|29330|29352.2|29332.2|29357.5|29332.2|29350|29322.5|3
1594608000000|2020-07-13 02:40:00|29352.5|29332.5|29352.8|29332.8|29362.5|29335.3|29352.5|29327.5|8
1594608600000|2020-07-13 02:50:00|29355|29335|29357.2|29337.2|29363.9|29337.2|29355|29327.5|8
1594609200000|2020-07-13 03:00:00|29356.9|29336.9|29347.8|29327.8|29357.2|29337.2|29347.8|29327.8|21
1594609500000|2020-07-13 03:05:00|29344.7|29309.7|29339.7|29319.7|29350|29325|29331|29303.5|18
1594609800000|2020-07-13 03:10:00|29340|29320|29340|29320|29344.4|29324.4|29340|29320|5
1594610100000|2020-07-13 03:15:00|29347.5|29312.5|29332.8|29312.8|29347.5|29317.8|29332.8|29312.5|4
1594610400000|2020-07-13 03:20:00|29334.4|29314.4|29332.5|29312.5|29342.5|29315|29332.5|29307.5|8
1594610700000|2020-07-13 03:25:00|29330|29310|29334.7|29314.7|29339.7|29314.7|29330|29304.7|4
1594611000000|2020-07-13 03:30:00|29342.2|29307.2|29342.5|29307.5|29342.5|29307.5|29342.2|29307.2|2
1594611300000|2020-07-13 03:35:00|29342.2|29307.2|29334.7|29314.7|29342.2|29314.7|29334.7|29307.2|2
1594611600000|2020-07-13 03:40:00|29335|29315|29332.5|29312.5|29342.5|29317.2|29332.5|29307.5|7
1594611900000|2020-07-13 03:45:00|29332.8|29312.8|29336.9|29316.9|29336.9|29316.9|29332.8|29312.8|2
1594612800000|2020-07-13 04:00:00|29337.2|29317.2|29347.5|29312.5|29350|29317.8|29337.2|29310|8
1594613100000|2020-07-13 04:05:00|29350|29315|29342.2|29322.2|29350|29322.2|29342.2|29315|2
1594613400000|2020-07-13 04:10:00|29342.5|29322.5|29337.8|29317.8|29342.5|29322.5|29337.8|29317.8|2
1594615500000|2020-07-13 04:45:00|29335.6|29315.6|29337.5|29317.5|29337.5|29317.5|29335.6|29315.6|2
1594616400000|2020-07-13 05:00:00|29335.6|29315.6|29335|29315|29335.6|29315.6|29331.4|29311.4|4
1594616700000|2020-07-13 05:05:00|29331.4|29311.4|29335|29315|29335|29315|29331.4|29311.4|2
1594617900000|2020-07-13 05:25:00|29342.5|29307.5|29332.8|29312.8|29342.5|29314.4|29332.8|29307.5|3
1594618200000|2020-07-13 05:30:00|29331.8|29311.8|29327.8|29307.8|29331.8|29311.8|29327.8|29307.8|3
1594618500000|2020-07-13 05:35:00|29332.5|29312.5|29332.5|29312.5|29335|29315|29332.5|29312.5|3
1594618800000|2020-07-13 05:40:00|29337.3|29317.3|29335|29315|29338.8|29318.8|29335|29315|4
1594619100000|2020-07-13 05:45:00|29338.7|29318.7|29347.5|29312.5|29347.5|29322.2|29335|29312.5|9
1594619400000|2020-07-13 05:50:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1594619700000|2020-07-13 05:55:00|29347.5|29312.5|29342.5|29322.5|29347.5|29323.2|29342.2|29312.5|4
1594620000000|2020-07-13 06:00:00|29340|29320|29347.5|29327.5|29357.5|29327.5|29340|29312.5|8
1594620300000|2020-07-13 06:05:00|29342.5|29322.5|29345|29325|29345|29325|29342.5|29322.5|2
1594620600000|2020-07-13 06:10:00|29352.5|29317.5|29349.5|29329.5|29352.5|29329.5|29349.5|29317.5|2
1594620900000|2020-07-13 06:15:00|29352|29332|29350|29330|29362.7|29339.4|29350|29325|25
1594621200000|2020-07-13 06:20:00|29357.5|29322.5|29352.5|29332.5|29357.5|29334.4|29352.2|29322.5|4
1594621500000|2020-07-13 06:25:00|29352.8|29332.8|29357.2|29337.2|29357.5|29337.5|29352.5|29332.5|13
1594621800000|2020-07-13 06:30:00|29357.3|29337.3|29355|29335|29363.9|29343.9|29355|29335|16
1594622100000|2020-07-13 06:35:00|29361.1|29341.1|29357.5|29337.5|29361.1|29341.1|29353|29333|12
1594622400000|2020-07-13 06:40:00|29357|29337|29346.1|29326.1|29357|29337|29345.4|29325.4|17
1594622700000|2020-07-13 06:45:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.2|29327.2|3
1594623000000|2020-07-13 06:50:00|29348.9|29328.9|29352.5|29332.5|29355|29335|29348.6|29328.6|11
1594623300000|2020-07-13 06:55:00|29350|29330|29350|29330|29350|29330|29347.2|29327.2|3
1594623600000|2020-07-13 07:00:00|29348.8|29328.8|29347|29327|29350|29330|29337.8|29317.8|24
1594623900000|2020-07-13 07:05:00|29344.7|29324.7|29347.5|29327.5|29347.5|29327.5|29344.7|29324.7|3
1594624200000|2020-07-13 07:10:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29346.1|29326.1|4
1594624500000|2020-07-13 07:15:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1594624800000|2020-07-13 07:20:00|29347.5|29327.5|29350|29330|29351.6|29331.6|29347.5|29327.5|3
1594625100000|2020-07-13 07:25:00|29350.3|29330.3|29350.3|29330.3|29353.9|29333.9|29350.3|29330.3|6
1594625400000|2020-07-13 07:30:00|29352.8|29332.8|29347.5|29327.5|29352.8|29332.8|29345.7|29325.7|16
1594625700000|2020-07-13 07:35:00|29347.6|29327.6|29350|29330|29352.5|29332.5|29347.6|29327.6|4
1594626000000|2020-07-13 07:40:00|29349.8|29329.8|29352.5|29332.5|29356|29336|29347.5|29327.5|14
1594626300000|2020-07-13 07:45:00|29352.8|29332.8|29352.8|29332.8|29354.2|29334.2|29352.8|29332.8|3
1594626600000|2020-07-13 07:50:00|29354.2|29334.2|29347.8|29327.8|29354.2|29334.2|29347.8|29327.8|7
1594626900000|2020-07-13 07:55:00|29347.5|29327.5|29345.3|29325.3|29350.1|29330.1|29345|29325|13
1594627200000|2020-07-13 08:00:00|29347.8|29327.8|29347.8|29327.8|29347.8|29327.8|29347.8|29327.8|1
1594627500000|2020-07-13 08:05:00|29349.2|29329.2|29352.8|29332.8|29352.8|29332.8|29347.8|29327.8|5
1594627800000|2020-07-13 08:10:00|29351.4|29331.4|29352.8|29332.8|29355.3|29335.3|29351.4|29331.4|7
1594628100000|2020-07-13 08:15:00|29354.2|29334.2|29352.8|29332.8|29354.2|29334.2|29350.3|29330.3|4
1594628400000|2020-07-13 08:20:00|29355.3|29335.3|29357.2|29337.2|29358.9|29338.9|29352.5|29332.5|23
1594628700000|2020-07-13 08:25:00|29355|29335|29357.5|29337.5|29360|29340|29355|29335|7
1594629000000|2020-07-13 08:30:00|29358.9|29338.9|29352.8|29332.8|29358.9|29338.9|29352.8|29332.8|7
1594629300000|2020-07-13 08:35:00|29355|29335|29355|29335|29355|29335|29355|29335|1
1594629600000|2020-07-13 08:40:00|29352.5|29332.5|29356.7|29336.7|29356.7|29336.7|29351.1|29331.1|5
1594629900000|2020-07-13 08:45:00|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|1
1594630500000|2020-07-13 08:55:00|29358.9|29338.9|29352.5|29332.5|29359.2|29339.2|29352.5|29332.5|10
1594630800000|2020-07-13 09:00:00|29351.1|29331.1|29352.5|29332.5|29352.5|29332.5|29351.1|29331.1|4
1594632000000|2020-07-13 09:20:00|29354.8|29334.8|29360|29340|29360|29340|29354.8|29334.8|4
1594632300000|2020-07-13 09:25:00|29357.5|29337.5|29355.3|29335.3|29357.5|29337.5|29355|29335|3
1594632600000|2020-07-13 09:30:00|29357.8|29337.8|29357.8|29337.8|29362.6|29342.6|29357.8|29337.8|7
1594632900000|2020-07-13 09:35:00|29359.2|29339.2|29357.8|29337.8|29360.3|29340.3|29357.8|29337.8|3
1594633200000|2020-07-13 09:40:00|29355.3|29335.3|29355.1|29335.1|29355.3|29335.3|29352.8|29332.8|4
1594633800000|2020-07-13 09:50:00|29355.3|29335.3|29352.8|29332.8|29355.3|29335.3|29352.8|29332.8|2
1594635900000|2020-07-13 10:25:00|29352.5|29332.5|29352.8|29332.8|29352.8|29332.8|29352.5|29332.5|2
1594637100000|2020-07-13 10:45:00|29353.5|29333.5|29355.3|29335.3|29355.3|29335.3|29353.5|29333.5|2
1594637400000|2020-07-13 10:50:00|29352.8|29332.8|29352.8|29332.8|29352.8|29332.8|29352.8|29332.8|1
1594638000000|2020-07-13 11:00:00|29354.2|29334.2|29355.3|29335.3|29359.7|29339.7|29354.2|29334.2|5
1594638300000|2020-07-13 11:05:00|29352.8|29332.8|29355.3|29335.3|29355.3|29335.3|29352.8|29332.8|2
1594638600000|2020-07-13 11:10:00|29352.8|29332.8|29355|29335|29357.6|29337.6|29352.6|29332.6|7
1594639200000|2020-07-13 11:20:00|29362.2|29342.2|29362.2|29342.2|29362.2|29342.2|29362.2|29342.2|1
1594639500000|2020-07-13 11:25:00|29360|29340|29362.5|29342.5|29362.5|29342.5|29360|29340|2
1594640100000|2020-07-13 11:35:00|29362|29342|29357.8|29337.8|29362|29342|29357.8|29337.8|2
1594640700000|2020-07-13 11:45:00|29360|29340|29357.5|29337.5|29360|29340|29357.5|29337.5|2
1594641000000|2020-07-13 11:50:00|29357|29337|29355|29335|29358.9|29338.9|29355|29335|5
1594641300000|2020-07-13 11:55:00|29357|29337|29360|29340|29360|29340|29357|29337|10
1594641600000|2020-07-13 12:00:00|29354|29334|29360|29340|29360|29340|29354|29334|2
1594642200000|2020-07-13 12:10:00|29360.3|29340.3|29360|29340|29360.3|29340.3|29360|29340|2
1594644600000|2020-07-13 12:50:00|29359.3|29339.3|29361.8|29341.8|29361.8|29341.8|29359.3|29339.3|3
1594644900000|2020-07-13 12:55:00|29363.9|29343.9|29362.5|29342.5|29364.3|29344.3|29360|29340|5
1594645200000|2020-07-13 13:00:00|29362.3|29342.3|29358.3|29338.3|29367.3|29347.3|29358.3|29338.3|5
1594645500000|2020-07-13 13:05:00|29353.5|29333.5|29356.9|29336.9|29356.9|29336.9|29353.5|29333.5|2
1594646400000|2020-07-13 13:20:00|29360.5|29340.5|29360.5|29340.5|29360.5|29340.5|29360.5|29340.5|1
1594646700000|2020-07-13 13:25:00|29357|29337|29357|29337|29357|29337|29357|29337|1
1594647000000|2020-07-13 13:30:00|29357.5|29337.5|29355|29335|29357.5|29337.5|29355|29335|2
1594647300000|2020-07-13 13:35:00|29353.3|29333.3|29350|29330|29353.3|29333.3|29350|29330|2
1594647600000|2020-07-13 13:40:00|29347.5|29327.5|29347.5|29327.5|29350.5|29330.5|29345|29325|5
1594647900000|2020-07-13 13:45:00|29352.3|29332.3|29351.2|29331.2|29352.3|29332.3|29351.2|29331.2|2
1594648200000|2020-07-13 13:50:00|29352.5|29332.5|29357.4|29337.4|29357.4|29337.4|29352.5|29332.5|3
1594648500000|2020-07-13 13:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29355|29335|5
1594648800000|2020-07-13 14:00:00|29355|29335|29355|29335|29355|29335|29355|29335|1
1594649700000|2020-07-13 14:15:00|29354.6|29334.6|29353.9|29333.9|29354.6|29334.6|29353.9|29333.9|2
1594650000000|2020-07-13 14:20:00|29350.6|29330.6|29345.6|29325.6|29350.6|29330.6|29345.6|29325.6|5
1594650300000|2020-07-13 14:25:00|29346.3|29326.3|29346.6|29326.6|29348.9|29328.9|29345.6|29325.6|6
1594650900000|2020-07-13 14:35:00|29347.5|29327.5|29348.9|29328.9|29348.9|29328.9|29346.6|29326.6|9
1594651200000|2020-07-13 14:40:00|29355.6|29335.6|29353.9|29333.9|29355.6|29335.6|29350.7|29330.7|7
1594651800000|2020-07-13 14:50:00|29355|29335|29353.9|29333.9|29355|29335|29353.9|29333.9|2
1594653300000|2020-07-13 15:15:00|29355.4|29335.4|29353.9|29333.9|29355.6|29335.6|29352.9|29332.9|4
1594653900000|2020-07-13 15:25:00|29354.9|29334.9|29355|29335|29355|29335|29354.9|29334.9|2
1594654200000|2020-07-13 15:30:00|29354.9|29334.9|29361.6|29341.6|29363.9|29343.9|29353.9|29333.9|7
1594654500000|2020-07-13 15:35:00|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|29363.9|29343.9|1
1594655100000|2020-07-13 15:45:00|29339.5|29319.5|29356.6|29336.6|29358.9|29338.9|29339.5|29319.5|14
1594655700000|2020-07-13 15:55:00|29360.7|29340.7|29360.7|29340.7|29360.7|29340.7|29360.7|29340.7|1
1594656000000|2020-07-13 16:00:00|29360.6|29340.6|29353.9|29333.9|29363.9|29343.9|29353.9|29333.9|7
1594656300000|2020-07-13 16:05:00|29355|29335|29353.9|29333.9|29355|29335|29353.9|29333.9|2
1594656600000|2020-07-13 16:10:00|29352.6|29332.6|29353.9|29333.9|29353.9|29333.9|29352.6|29332.6|2
1594657800000|2020-07-13 16:30:00|29353.5|29333.5|29354.1|29334.1|29354.1|29334.1|29353.5|29333.5|3
1594658400000|2020-07-13 16:40:00|29355.9|29335.9|29355.9|29335.9|29355.9|29335.9|29355.9|29335.9|1
1594658700000|2020-07-13 16:45:00|29351|29331|29355.9|29335.9|29355.9|29335.9|29351|29331|4
1594659000000|2020-07-13 16:50:00|29349.4|29329.4|29349.1|29329.1|29349.4|29329.4|29344.4|29324.4|5
1594659600000|2020-07-13 17:00:00|29351.9|29331.9|29354.1|29334.1|29354.1|29334.1|29351.9|29331.9|2
1594660200000|2020-07-13 17:10:00|29350.9|29330.9|29350.9|29330.9|29350.9|29330.9|29350.9|29330.9|1
1594660500000|2020-07-13 17:15:00|29350.2|29330.2|29350.9|29330.9|29350.9|29330.9|29350.2|29330.2|2
1594660800000|2020-07-13 17:20:00|29350.2|29330.2|29344.4|29324.4|29350.2|29330.2|29343.9|29323.9|3
1594661100000|2020-07-13 17:25:00|29345.8|29325.8|29344.1|29324.1|29346.9|29326.9|29344.1|29324.1|3
1594661400000|2020-07-13 17:30:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1594661700000|2020-07-13 17:35:00|29349.1|29329.1|29349.1|29329.1|29349.1|29329.1|29349.1|29329.1|1
1594662600000|2020-07-13 17:50:00|29352.4|29332.4|29356.9|29336.9|29356.9|29336.9|29352.4|29332.4|2
1594662900000|2020-07-13 17:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1594663500000|2020-07-13 18:05:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1594664400000|2020-07-13 18:20:00|29353.6|29333.6|29357.5|29337.5|29357.5|29337.5|29353.6|29333.6|2
1594665000000|2020-07-13 18:30:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1594666800000|2020-07-13 19:00:00|29365|29345|29364.5|29344.5|29365|29345|29364.5|29344.5|2
1594668300000|2020-07-13 19:25:00|29366|29346|29364.5|29344.5|29366|29346|29363.3|29343.3|5
1594668600000|2020-07-13 19:30:00|29365|29345|29369.5|29349.5|29374|29354|29365|29345|4
1594668900000|2020-07-13 19:35:00|29371.3|29351.3|29372.5|29352.5|29376|29356|29370|29350|6
1594669800000|2020-07-13 19:50:00|29371.8|29351.8|29371.8|29351.8|29372.5|29352.5|29368.6|29348.6|8
1594670100000|2020-07-13 19:55:00|29370.5|29350.5|29368|29348|29370.5|29350.5|29362.5|29342.5|10
1594693800000|2020-07-14 02:30:00|29391.1|29371.1|29392.5|29372.5|29392.5|29372.5|29390.6|29370.6|6
1594694100000|2020-07-14 02:35:00|29393.5|29373.5|29393.5|29373.5|29395.5|29375.5|29392.5|29372.5|25
1594694400000|2020-07-14 02:40:00|29392.5|29372.5|29388.5|29368.5|29394|29374|29386.5|29366.5|23
1594695000000|2020-07-14 02:50:00|29389|29369|29388.5|29368.5|29390.8|29370.8|29383.8|29363.8|17
1594695300000|2020-07-14 02:55:00|29389|29369|29386.3|29366.3|29390|29370|29383.3|29363.3|14
1594695600000|2020-07-14 03:00:00|29385.8|29365.8|29385.5|29365.5|29388.3|29368.3|29384.5|29364.5|20
1594695900000|2020-07-14 03:05:00|29385|29365|29378.3|29358.3|29385|29365|29372|29352|26
1594696200000|2020-07-14 03:10:00|29377.8|29357.8|29380.7|29360.7|29380.7|29360.7|29377.8|29357.8|6
1594696500000|2020-07-14 03:15:00|29381.2|29361.2|29386.5|29366.5|29388|29368|29380.7|29360.7|14
1594696800000|2020-07-14 03:20:00|29387|29367|29388|29368|29388|29368|29386.1|29366.1|4
1594697100000|2020-07-14 03:25:00|29387.5|29367.5|29386.5|29366.5|29388|29368|29386.5|29366.5|8
1594697400000|2020-07-14 03:30:00|29387.5|29367.5|29386|29366|29387.5|29367.5|29385|29365|10
1594697700000|2020-07-14 03:35:00|29386.5|29366.5|29387|29367|29390.2|29370.2|29386.5|29366.5|9
1594698000000|2020-07-14 03:40:00|29387.5|29367.5|29388.5|29368.5|29388.5|29368.5|29387.5|29367.5|3
1594698300000|2020-07-14 03:45:00|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|29388.3|29368.3|1
1594698900000|2020-07-14 03:55:00|29387.8|29367.8|29387.5|29367.5|29387.8|29367.8|29387|29367|4
1594699200000|2020-07-14 04:00:00|29387|29367|29387|29367|29387|29367|29386.6|29366.6|6
1594700400000|2020-07-14 04:20:00|29387.5|29367.5|29387|29367|29389|29369|29387|29367|9
1594700700000|2020-07-14 04:25:00|29387.5|29367.5|29386.5|29366.5|29388|29368|29386.5|29366.5|5
1594701000000|2020-07-14 04:30:00|29387|29367|29387.5|29367.5|29391.7|29371.7|29383.5|29363.5|18
1594701300000|2020-07-14 04:35:00|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|29387.8|29367.8|1
1594701600000|2020-07-14 04:40:00|29388.8|29368.8|29386.1|29366.1|29389.3|29369.3|29385.6|29365.6|6
1594701900000|2020-07-14 04:45:00|29387|29367|29386.5|29366.5|29387|29367|29385.6|29365.6|3
1594702500000|2020-07-14 04:55:00|29385.6|29365.6|29385.2|29365.2|29387.5|29367.5|29385.2|29365.2|7
1594702800000|2020-07-14 05:00:00|29382|29362|29383|29363|29385.2|29365.2|29381|29361|14
1594703100000|2020-07-14 05:05:00|29383.5|29363.5|29384.3|29364.3|29384.3|29364.3|29383.5|29363.5|2
1594703400000|2020-07-14 05:10:00|29385|29365|29384.5|29364.5|29385|29365|29383.8|29363.8|4
1594703700000|2020-07-14 05:15:00|29384.3|29364.3|29384.8|29364.8|29384.8|29364.8|29384.3|29364.3|2
1594704000000|2020-07-14 05:20:00|29384.3|29364.3|29383.8|29363.8|29384.3|29364.3|29383.3|29363.3|3
1594704900000|2020-07-14 05:35:00|29384|29364|29383.8|29363.8|29384|29364|29383.8|29363.8|2
1594705500000|2020-07-14 05:45:00|29386.2|29366.2|29382.8|29362.8|29386.2|29366.2|29381|29361|11
1594705800000|2020-07-14 05:50:00|29383.3|29363.3|29386.2|29366.2|29386.7|29366.7|29383.3|29363.3|3
1594706100000|2020-07-14 05:55:00|29386.5|29366.5|29389|29369|29390.7|29370.7|29386.5|29366.5|29
1594706400000|2020-07-14 06:00:00|29389.5|29369.5|29385|29365|29389.5|29369.5|29382.8|29362.8|21
1594706700000|2020-07-14 06:05:00|29385.5|29365.5|29385.7|29365.7|29387.2|29367.2|29382|29362|38
1594707000000|2020-07-14 06:10:00|29384.7|29364.7|29380.7|29360.7|29386.2|29366.2|29378|29358|11
1594707300000|2020-07-14 06:15:00|29379.5|29359.5|29374.8|29354.8|29379.5|29359.5|29374.8|29354.8|8
1594707600000|2020-07-14 06:20:00|29373.2|29353.2|29381.1|29361.1|29382.4|29362.4|29373.2|29353.2|12
1594707900000|2020-07-14 06:25:00|29381.2|29361.2|29371.5|29351.5|29382.6|29362.6|29371.5|29351.5|16
1594708200000|2020-07-14 06:30:00|29372|29352|29375|29355|29375|29355|29372|29352|4
1594708800000|2020-07-14 06:40:00|29375.3|29355.3|29375|29355|29375.3|29355.3|29375|29355|2
1594709100000|2020-07-14 06:45:00|29374.8|29354.8|29378.2|29358.2|29382.2|29362.2|29374.8|29354.8|9
1594709400000|2020-07-14 06:50:00|29378.8|29358.8|29381.5|29361.5|29385.8|29365.8|29378.8|29358.8|8
1594709700000|2020-07-14 06:55:00|29382.5|29362.5|29386|29366|29387.5|29367.5|29382.5|29362.5|16
1594710000000|2020-07-14 07:00:00|29385.5|29365.5|29383.5|29363.5|29385.5|29365.5|29383.5|29363.5|5
1594710300000|2020-07-14 07:05:00|29384.5|29364.5|29389.8|29369.8|29391.8|29371.8|29383.5|29363.5|29
1594710600000|2020-07-14 07:10:00|29390.5|29370.5|29389.8|29369.8|29391.3|29371.3|29383.3|29363.3|13
1594710900000|2020-07-14 07:15:00|29389.3|29369.3|29390|29370|29391.7|29371.7|29387.5|29367.5|11
1594711200000|2020-07-14 07:20:00|29390.5|29370.5|29387.5|29367.5|29390.8|29370.8|29387.5|29367.5|5
1594711500000|2020-07-14 07:25:00|29386.3|29366.3|29388.5|29368.5|29388.5|29368.5|29386.3|29366.3|6
1594711800000|2020-07-14 07:30:00|29388|29368|29390.5|29370.5|29390.5|29370.5|29385.5|29365.5|11
1594712100000|2020-07-14 07:35:00|29392|29372|29400.5|29380.5|29403|29383|29392|29372|14
1594712400000|2020-07-14 07:40:00|29401.5|29381.5|29400.5|29380.5|29402|29382|29398|29378|8
1594712700000|2020-07-14 07:45:00|29400|29380|29401|29381|29401.5|29381.5|29400|29380|5
1594713000000|2020-07-14 07:50:00|29400.5|29380.5|29403|29383|29409|29389|29400|29380|26
1594713300000|2020-07-14 07:55:00|29403.5|29383.5|29405|29385|29406.5|29386.5|29403|29383|11
1594713600000|2020-07-14 08:00:00|29405.5|29385.5|29402|29382|29408.5|29388.5|29394.5|29374.5|36
1594713900000|2020-07-14 08:05:00|29402.5|29382.5|29392.8|29372.8|29403.5|29383.5|29390.5|29370.5|12
1594714200000|2020-07-14 08:10:00|29393.9|29373.9|29400.3|29380.3|29401.5|29381.5|29392.5|29372.5|39
1594714500000|2020-07-14 08:15:00|29400|29380|29402.5|29382.5|29402.5|29382.5|29400|29380|3
1594714800000|2020-07-14 08:20:00|29403|29383|29402.5|29382.5|29403|29383|29402.5|29382.5|2
1594715100000|2020-07-14 08:25:00|29401.6|29381.6|29402.5|29382.5|29402.5|29382.5|29397.8|29377.8|13
1594715400000|2020-07-14 08:30:00|29400.8|29380.8|29400|29380|29400.8|29380.8|29400|29380|4
1594715700000|2020-07-14 08:35:00|29400.9|29380.9|29392.8|29372.8|29403|29383|29392.7|29372.7|36
1594716000000|2020-07-14 08:40:00|29395|29375|29388.5|29368.5|29397.3|29377.3|29388.5|29368.5|9
1594716300000|2020-07-14 08:45:00|29388|29368|29388|29368|29388|29368|29388|29368|1
1594716600000|2020-07-14 08:50:00|29389.1|29369.1|29388.5|29368.5|29390|29370|29387|29367|7
1594716900000|2020-07-14 08:55:00|29392.5|29372.5|29393|29373|29393|29373|29392.5|29372.5|2
1594717200000|2020-07-14 09:00:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29391.6|29371.6|3
1594717800000|2020-07-14 09:10:00|29390.8|29370.8|29387.5|29367.5|29390.8|29370.8|29386.1|29366.1|11
1594718700000|2020-07-14 09:25:00|29388.3|29368.3|29390|29370|29390|29370|29388.3|29368.3|2
1594719000000|2020-07-14 09:30:00|29388|29368|29395|29375|29395|29375|29387.5|29367.5|5
1594719600000|2020-07-14 09:40:00|29402.3|29382.3|29413.8|29378.8|29417.5|29385.9|29402.3|29377.2|15
1594719900000|2020-07-14 09:45:00|29413|29378|29405|29370|29413|29383|29400|29369.5|9
1594720200000|2020-07-14 09:50:00|29407.5|29372.5|29400|29380|29408|29380|29400|29372.5|3
1594720500000|2020-07-14 09:55:00|29400.3|29380.3|29397.5|29377.5|29402.5|29382.5|29397.5|29377.5|4
1594720800000|2020-07-14 10:00:00|29401.3|29381.3|29400.8|29380.8|29401.3|29381.3|29400.3|29380.3|3
1594721100000|2020-07-14 10:05:00|29400|29380|29400|29380|29400|29380|29400|29380|1
1594721400000|2020-07-14 10:10:00|29400.3|29380.3|29400.8|29380.8|29400.8|29380.8|29400.3|29380.3|2
1594722000000|2020-07-14 10:20:00|29402.5|29382.5|29417.2|29382.2|29417.2|29387.2|29402.5|29382.2|3
1594722300000|2020-07-14 10:25:00|29414.7|29379.7|29414.7|29379.7|29414.7|29379.7|29414.7|29379.7|1
1594722900000|2020-07-14 10:35:00|29415|29380|29415|29380|29415|29380|29415|29380|1
1594723200000|2020-07-14 10:40:00|29412.8|29377.8|29405|29385|29412.8|29385|29405|29377.8|2
1594723500000|2020-07-14 10:45:00|29407.2|29387.2|29405|29385|29407.2|29387.2|29405|29385|2
1594723800000|2020-07-14 10:50:00|29407.3|29372.3|29410|29375|29410|29375|29407.3|29372.3|3
1594725900000|2020-07-14 11:25:00|29410.3|29375.3|29410|29375|29410.3|29375.3|29410|29375|2
1594726500000|2020-07-14 11:35:00|29407.8|29372.8|29400|29380|29407.8|29380|29400|29372.8|2
1594728000000|2020-07-14 12:00:00|29395.8|29375.8|29397.5|29377.5|29397.5|29377.5|29395.8|29375.8|4
1594728300000|2020-07-14 12:05:00|29402.5|29382.5|29402.4|29382.4|29402.5|29382.5|29400|29380|4
1594728600000|2020-07-14 12:10:00|29403.9|29383.9|29407.5|29387.5|29408.9|29388.9|29402.5|29382.5|8
1594729200000|2020-07-14 12:20:00|29408.9|29388.9|29407.3|29387.3|29410|29390|29405.8|29385.8|9
1594729500000|2020-07-14 12:25:00|29407.6|29387.6|29408|29388|29410|29390|29407.5|29387.5|12
1594729800000|2020-07-14 12:30:00|29408.2|29388.2|29408.3|29388.3|29409|29389|29407.5|29387.5|6
1594730100000|2020-07-14 12:35:00|29408.4|29388.4|29407.8|29387.8|29411|29391|29405.8|29385.8|12
1594730400000|2020-07-14 12:40:00|29411|29391|29412.5|29377.5|29415.5|29393.9|29405.8|29377.5|29
1594730700000|2020-07-14 12:45:00|29413|29378|29405.5|29385.5|29413|29385.5|29405.5|29377|6
1594731000000|2020-07-14 12:50:00|29403.5|29383.5|29402.5|29382.5|29403.5|29383.5|29402.5|29382.5|2
1594731300000|2020-07-14 12:55:00|29401.6|29381.6|29415|29380|29415|29387.5|29401.6|29380|11
1594731900000|2020-07-14 13:05:00|29405|29385|29405|29385|29405|29385|29405|29385|1
1594732500000|2020-07-14 13:15:00|29407.5|29387.5|29420|29385|29420|29395|29407.5|29382.5|11
1594732800000|2020-07-14 13:20:00|29415|29395|29411.2|29391.2|29415|29395|29407.7|29387.7|10
1594733100000|2020-07-14 13:25:00|29410|29390|29413.8|29393.8|29413.8|29393.8|29410|29390|3
1594733400000|2020-07-14 13:30:00|29412.5|29392.5|29410|29390|29413.8|29393.8|29407.5|29387.5|7
1594733700000|2020-07-14 13:35:00|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|1
1594734000000|2020-07-14 13:40:00|29406.2|29386.2|29415|29380|29415|29392.3|29406.2|29379.5|8
1594734300000|2020-07-14 13:45:00|29409.3|29389.3|29410|29390|29415|29390|29408.3|29380|4
1594734600000|2020-07-14 13:50:00|29410.8|29390.8|29422.6|29402.6|29427.4|29407.4|29410.8|29390.8|11
1594734900000|2020-07-14 13:55:00|29424.9|29404.9|29412.5|29392.5|29424.9|29404.9|29412.5|29392.5|10
1594735200000|2020-07-14 14:00:00|29415|29395|29415|29395|29415|29395|29415|29395|1
1594735500000|2020-07-14 14:05:00|29412.5|29392.5|29412.5|29392.5|29412.5|29392.5|29412.5|29392.5|1
1594735800000|2020-07-14 14:10:00|29415|29395|29415|29395|29415|29395|29413|29393|3
1594736100000|2020-07-14 14:15:00|29412.5|29392.5|29411.2|29391.2|29415|29395|29411.2|29391.2|4
1594736400000|2020-07-14 14:20:00|29412.5|29392.5|29407.5|29387.5|29412.5|29392.5|29407.5|29387.5|4
1594736700000|2020-07-14 14:25:00|29405|29385|29411.2|29391.2|29414.9|29394.9|29403.9|29383.9|13
1594737000000|2020-07-14 14:30:00|29412.5|29392.5|29407.5|29387.5|29412.5|29392.5|29407.5|29387.5|3
1594737300000|2020-07-14 14:35:00|29410|29390|29407.5|29387.5|29417.5|29390|29402.6|29380|8
1594737900000|2020-07-14 14:45:00|29406.1|29386.1|29405|29385|29406.1|29386.1|29405|29385|2
1594738200000|2020-07-14 14:50:00|29397.6|29377.6|29402.5|29382.5|29404.7|29384.7|29397.6|29377.6|5
1594738800000|2020-07-14 15:00:00|29405|29385|29415|29395|29419.5|29395|29405|29382.5|7
1594739100000|2020-07-14 15:05:00|29405|29385|29402.5|29382.5|29405|29385|29402.5|29382.5|2
1594739700000|2020-07-14 15:15:00|29397.5|29377.5|29398.8|29378.8|29398.8|29378.8|29397.5|29377.5|4
1594740000000|2020-07-14 15:20:00|29397.5|29377.5|29398.8|29378.8|29403.8|29383.8|29397.5|29377.5|10
1594740300000|2020-07-14 15:25:00|29397.8|29377.8|29400|29380|29400.5|29380.5|29396.2|29376.2|13
1594740600000|2020-07-14 15:30:00|29410.3|29375.3|29412.8|29377.8|29412.8|29377.8|29410.3|29375.3|2
1594741500000|2020-07-14 15:45:00|29399.8|29379.8|29397.5|29377.5|29399.8|29379.8|29397.5|29377.5|2
1594742100000|2020-07-14 15:55:00|29392.6|29372.6|29395|29375|29395|29375|29392.6|29372.6|2
1594743600000|2020-07-14 16:20:00|29393|29373|29395|29375|29395|29375|29393|29373|2
1594744200000|2020-07-14 16:30:00|29395.1|29375.1|29395|29375|29395.1|29375.1|29395|29375|2
1594744500000|2020-07-14 16:35:00|29393.3|29373.3|29395|29375|29395|29375|29393.3|29373.3|2
1594745700000|2020-07-14 16:55:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594746300000|2020-07-14 17:05:00|29393.3|29373.3|29395|29375|29395|29375|29393.3|29373.3|2
1594746900000|2020-07-14 17:15:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594748400000|2020-07-14 17:40:00|29392.9|29372.9|29392.9|29372.9|29392.9|29372.9|29392.9|29372.9|1
1594749300000|2020-07-14 17:55:00|29394.9|29374.9|29394.9|29374.9|29394.9|29374.9|29394.9|29374.9|1
1594749600000|2020-07-14 18:00:00|29392.9|29372.9|29413|29378|29413|29378|29392.9|29372.9|7
1594750500000|2020-07-14 18:15:00|29412.9|29377.9|29412.9|29377.9|29412.9|29377.9|29412.9|29377.9|1
1594751100000|2020-07-14 18:25:00|29413|29378|29412.9|29377.9|29413|29378|29412.9|29377.9|2
1594752000000|2020-07-14 18:40:00|29410.4|29375.4|29410.4|29375.4|29410.4|29375.4|29410.4|29375.4|1
1594753200000|2020-07-14 19:00:00|29410.2|29375.2|29410|29375|29410.2|29375.2|29410|29375|2
1594753800000|2020-07-14 19:10:00|29408.8|29373.8|29410.5|29375.5|29410.5|29375.5|29406.8|29371.8|5
1594754400000|2020-07-14 19:20:00|29410|29375|29410|29375|29410|29375|29410|29375|1
1594780200000|2020-07-15 02:30:00|29370.5|29350.5|29370.5|29350.5|29373|29353|29370|29350|30
1594780500000|2020-07-15 02:35:00|29371|29351|29374|29354|29375|29355|29371|29351|11
1594780800000|2020-07-15 02:40:00|29374.5|29354.5|29382.5|29362.5|29386.5|29366.5|29374|29354|19
1594781100000|2020-07-15 02:45:00|29382|29362|29376.5|29356.5|29382|29362|29376.5|29356.5|29
1594781400000|2020-07-15 02:50:00|29376|29356|29378|29358|29378|29358|29373|29353|13
1594781700000|2020-07-15 02:55:00|29377.2|29357.2|29379|29359|29379.5|29359.5|29376.6|29356.6|17
1594782000000|2020-07-15 03:00:00|29377.5|29357.5|29373.5|29353.5|29379|29359|29373.5|29353.5|31
1594782300000|2020-07-15 03:05:00|29374|29354|29374.5|29354.5|29376.5|29356.5|29371.6|29351.6|26
1594782600000|2020-07-15 03:10:00|29376.2|29356.2|29373.5|29353.5|29376.2|29356.2|29373.5|29353.5|9
1594782900000|2020-07-15 03:15:00|29373|29353|29374.3|29354.3|29376|29356|29372.5|29352.5|17
1594783200000|2020-07-15 03:20:00|29374.8|29354.8|29376.5|29356.5|29376.5|29356.5|29374.8|29354.8|3
1594783800000|2020-07-15 03:30:00|29377|29357|29377.5|29357.5|29378|29358|29377|29357|4
1594784100000|2020-07-15 03:35:00|29378|29358|29377.5|29357.5|29378|29358|29377.5|29357.5|2
1594784400000|2020-07-15 03:40:00|29378|29358|29378|29358|29378|29358|29378|29358|1
1594784700000|2020-07-15 03:45:00|29377.5|29357.5|29378|29358|29378|29358|29377.1|29357.1|3
1594785000000|2020-07-15 03:50:00|29378.5|29358.5|29374.3|29354.3|29378.5|29358.5|29374.3|29354.3|6
1594785600000|2020-07-15 04:00:00|29374.5|29354.5|29374.5|29354.5|29374.5|29354.5|29374.5|29354.5|1
1594785900000|2020-07-15 04:05:00|29374|29354|29373.5|29353.5|29374|29354|29373.5|29353.5|2
1594786200000|2020-07-15 04:10:00|29373.2|29353.2|29373.2|29353.2|29373.2|29353.2|29373.2|29353.2|1
1594786500000|2020-07-15 04:15:00|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29372.6|29352.6|3
1594786800000|2020-07-15 04:20:00|29372.6|29352.6|29373.5|29353.5|29373.5|29353.5|29372.1|29352.1|6
1594787400000|2020-07-15 04:30:00|29372.2|29352.2|29372.1|29352.1|29372.5|29352.5|29371.1|29351.1|7
1594787700000|2020-07-15 04:35:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29368.5|29348.5|10
1594788000000|2020-07-15 04:40:00|29369.5|29349.5|29368.8|29348.8|29369.5|29349.5|29368.3|29348.3|3
1594788600000|2020-07-15 04:50:00|29371.7|29351.7|29371.1|29351.1|29371.9|29351.9|29369.5|29349.5|8
1594788900000|2020-07-15 04:55:00|29371.7|29351.7|29371|29351|29372|29352|29369.5|29349.5|10
1594789200000|2020-07-15 05:00:00|29370.5|29350.5|29370.5|29350.5|29370.5|29350.5|29370.5|29350.5|1
1594790100000|2020-07-15 05:15:00|29368.8|29348.8|29367.5|29347.5|29369|29349|29367.1|29347.1|11
1594790400000|2020-07-15 05:20:00|29367|29347|29362.5|29342.5|29367|29347|29362.5|29342.5|9
1594790700000|2020-07-15 05:25:00|29363|29343|29363|29343|29363.5|29343.5|29363|29343|3
1594791300000|2020-07-15 05:35:00|29362.1|29342.1|29363|29343|29363|29343|29361.6|29341.6|6
1594792200000|2020-07-15 05:50:00|29362|29342|29361.5|29341.5|29362|29342|29361|29341|6
1594792500000|2020-07-15 05:55:00|29361|29341|29361.5|29341.5|29361.5|29341.5|29361|29341|2
1594792800000|2020-07-15 06:00:00|29361|29341|29361|29341|29361|29341|29361|29341|1
1594793100000|2020-07-15 06:05:00|29362.5|29342.5|29352|29332|29362.5|29342.5|29351.5|29331.5|25
1594793400000|2020-07-15 06:10:00|29352.5|29332.5|29342|29322|29352.5|29332.5|29336.5|29312|40
1594793700000|2020-07-15 06:15:00|29341.5|29321.5|29341|29321|29341.5|29321.5|29340.5|29320.5|4
1594794000000|2020-07-15 06:20:00|29342.5|29322.5|29347|29327|29347|29327|29340|29320|17
1594794300000|2020-07-15 06:25:00|29346|29326|29342.5|29322.5|29346|29326|29342.5|29322.5|11
1594794600000|2020-07-15 06:30:00|29343.5|29323.5|29346|29326|29346.5|29326.5|29343.5|29323.5|9
1594795200000|2020-07-15 06:40:00|29346.5|29326.5|29346|29326|29346.5|29326.5|29346|29326|2
1594795500000|2020-07-15 06:45:00|29345.5|29325.5|29348.5|29328.5|29348.5|29328.5|29343.5|29323.5|12
1594795800000|2020-07-15 06:50:00|29349|29329|29351|29331|29353.5|29333.5|29348.5|29328.5|26
1594796100000|2020-07-15 06:55:00|29350.5|29330.5|29354.1|29334.1|29355.8|29335.8|29350.5|29330.5|24
1594796400000|2020-07-15 07:00:00|29354.6|29334.6|29353.5|29333.5|29354.6|29334.6|29353.5|29333.5|4
1594796700000|2020-07-15 07:05:00|29353|29333|29352.8|29332.8|29354.5|29334.5|29352.1|29332.1|15
1594797000000|2020-07-15 07:10:00|29353.3|29333.3|29357.5|29337.5|29357.5|29337.5|29353.3|29333.3|7
1594797300000|2020-07-15 07:15:00|29357|29337|29355|29335|29357|29337|29354.8|29334.8|11
1594797600000|2020-07-15 07:20:00|29354.5|29334.5|29356|29336|29356|29336|29354.5|29334.5|4
1594797900000|2020-07-15 07:25:00|29355.5|29335.5|29356.5|29336.5|29357|29337|29355.5|29335.5|5
1594798200000|2020-07-15 07:30:00|29357|29337|29355|29335|29357.5|29337.5|29348.5|29328.5|12
1594798500000|2020-07-15 07:35:00|29352.5|29332.5|29352.4|29332.4|29352.6|29332.6|29350|29330|6
1594798800000|2020-07-15 07:40:00|29351.1|29331.1|29350|29330|29351.1|29331.1|29350|29330|2
1594799100000|2020-07-15 07:45:00|29348.3|29328.3|29345|29325|29348.3|29328.3|29342.5|29322.5|22
1594799400000|2020-07-15 07:50:00|29342.5|29322.5|29350.2|29315.2|29355|29325|29342.5|29315.2|12
1594799700000|2020-07-15 07:55:00|29350.5|29315.5|29357.5|29322.5|29357.5|29322.5|29350.2|29315.2|22
1594800000000|2020-07-15 08:00:00|29356.5|29321.5|29352.5|29317.5|29356.5|29321.5|29352.5|29317.5|3
1594800300000|2020-07-15 08:05:00|29349.7|29314.7|29352.7|29317.7|29352.7|29328.5|29347.2|29312.2|20
1594800600000|2020-07-15 08:10:00|29352.5|29317.5|29352.4|29317.4|29356.1|29326.9|29345.9|29317.4|10
1594801200000|2020-07-15 08:20:00|29351.3|29316.3|29341.3|29321.3|29351.3|29324.7|29341.3|29316.3|5
1594801500000|2020-07-15 08:25:00|29342.4|29322.4|29350|29330|29351.3|29331.3|29342.4|29322.4|18
1594801800000|2020-07-15 08:30:00|29347.5|29327.5|29345|29325|29347.5|29327.5|29342.5|29322.5|4
1594802100000|2020-07-15 08:35:00|29345.8|29325.8|29347.5|29327.5|29348.3|29328.3|29345.8|29325.8|3
1594802400000|2020-07-15 08:40:00|29350|29330|29344.4|29324.4|29350|29330|29344.4|29324.4|3
1594802700000|2020-07-15 08:45:00|29345.9|29325.9|29348.3|29328.3|29349.4|29329.4|29344.4|29324.4|11
1594803300000|2020-07-15 08:55:00|29346|29326|29348.3|29328.3|29348.3|29328.3|29345|29325|4
1594803600000|2020-07-15 09:00:00|29347.3|29327.3|29350|29330|29350|29330|29345|29325|7
1594804200000|2020-07-15 09:10:00|29348.3|29328.3|29348.3|29328.3|29348.3|29328.3|29348.3|29328.3|1
1594804500000|2020-07-15 09:15:00|29349.8|29329.8|29349.8|29329.8|29349.8|29329.8|29349.8|29329.8|1
1594804800000|2020-07-15 09:20:00|29348.3|29328.3|29349.8|29329.8|29350.3|29330.3|29347.3|29327.3|18
1594806000000|2020-07-15 09:40:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29349.8|29329.8|2
1594806300000|2020-07-15 09:45:00|29349.3|29329.3|29349.8|29329.8|29349.8|29329.8|29349.3|29329.3|2
1594806600000|2020-07-15 09:50:00|29356.8|29336.8|29356.8|29336.8|29356.8|29336.8|29356.8|29336.8|1
1594807200000|2020-07-15 10:00:00|29358.3|29338.3|29358.3|29338.3|29358.3|29338.3|29358.3|29338.3|1
1594807500000|2020-07-15 10:05:00|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|1
1594807800000|2020-07-15 10:10:00|29362.2|29327.2|29349.7|29329.7|29365.9|29335.5|29349.7|29320.9|8
1594808100000|2020-07-15 10:15:00|29347.6|29327.6|29349.7|29329.7|29349.7|29329.7|29347.6|29327.6|2
1594808700000|2020-07-15 10:25:00|29347.2|29327.2|29347.4|29327.4|29347.5|29327.5|29347.2|29327.2|3
1594809300000|2020-07-15 10:35:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1594810200000|2020-07-15 10:50:00|29355.5|29320.5|29357.5|29322.5|29357.5|29322.5|29355.5|29320.5|2
1594810500000|2020-07-15 10:55:00|29358|29323|29355.5|29320.5|29358|29323|29355.5|29320.5|3
1594810800000|2020-07-15 11:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1594811100000|2020-07-15 11:05:00|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|29350.5|29315.5|1
1594811400000|2020-07-15 11:10:00|29351.5|29316.5|29357.5|29322.5|29357.5|29322.5|29351.5|29316.5|2
1594812300000|2020-07-15 11:25:00|29357.6|29322.6|29357.6|29322.6|29357.6|29322.6|29357.6|29322.6|1
1594812900000|2020-07-15 11:35:00|29358.8|29323.8|29360.3|29325.3|29360.3|29325.3|29358.8|29323.8|3
1594813800000|2020-07-15 11:50:00|29348.2|29328.2|29357.5|29322.5|29357.5|29328.2|29345.7|29322.5|6
1594814100000|2020-07-15 11:55:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1594814400000|2020-07-15 12:00:00|29355|29320|29352.5|29317.5|29355|29320|29352.5|29317.5|2
1594814700000|2020-07-15 12:05:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1594815000000|2020-07-15 12:10:00|29341.3|29321.3|29342.5|29322.5|29342.5|29322.5|29341.3|29321.3|2
1594815600000|2020-07-15 12:20:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1594815900000|2020-07-15 12:25:00|29352.5|29317.5|29352|29317|29352.5|29317.5|29351.4|29316.4|4
1594816200000|2020-07-15 12:30:00|29352.5|29317.5|29342.5|29322.5|29355.3|29322.5|29342.5|29317.5|5
1594817100000|2020-07-15 12:45:00|29343|29323|29342.5|29322.5|29343|29323|29342.5|29322.5|2
1594818000000|2020-07-15 13:00:00|29341.5|29321.5|29342|29322|29345|29325|29341.5|29321.5|5
1594818300000|2020-07-15 13:05:00|29339.8|29319.8|29342.9|29322.9|29342.9|29322.9|29339.8|29319.8|14
1594818600000|2020-07-15 13:10:00|29344.2|29324.2|29358|29323|29358|29324.5|29342.9|29319|6
1594818900000|2020-07-15 13:15:00|29354|29319|29342.3|29322.3|29354|29322.9|29340.1|29317|7
1594819800000|2020-07-15 13:30:00|29340|29320|29340.4|29320.4|29342.9|29322.9|29340|29320|8
1594820100000|2020-07-15 13:35:00|29342.9|29322.9|29344.2|29324.2|29344.2|29324.2|29342.9|29322.9|2
1594820400000|2020-07-15 13:40:00|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|29342.9|29322.9|1
1594820700000|2020-07-15 13:45:00|29347.8|29327.8|29343|29323|29347.8|29327.8|29343|29323|2
1594821300000|2020-07-15 13:55:00|29345.4|29325.4|29352.5|29317.5|29357.5|29328.8|29345|29317.5|8
1594821600000|2020-07-15 14:00:00|29347.5|29327.5|29364.9|29329.9|29364.9|29329.9|29347.5|29327.5|3
1594822200000|2020-07-15 14:10:00|29366.4|29331.4|29365.2|29330.2|29366.4|29331.4|29365.2|29330.2|2
1594822500000|2020-07-15 14:15:00|29362.7|29327.7|29365.2|29330.2|29365.2|29330.2|29362.7|29327.7|4
1594822800000|2020-07-15 14:20:00|29367.9|29332.9|29360.4|29340.4|29375.1|29340.4|29360.4|29332.9|6
1594823100000|2020-07-15 14:25:00|29357.9|29337.9|29357.9|29322.9|29357.9|29337.9|29357.9|29322.9|2
1594823400000|2020-07-15 14:30:00|29352.9|29317.9|29357.9|29322.9|29357.9|29322.9|29352.9|29317.9|2
1594824000000|2020-07-15 14:40:00|29350.4|29330.4|29356.5|29321.5|29356.5|29330.4|29341.9|29310.9|9
1594824300000|2020-07-15 14:45:00|29350.4|29330.4|29350.4|29330.4|29351.4|29331.4|29350.4|29330.4|3
1594824600000|2020-07-15 14:50:00|29360.4|29325.4|29356.5|29336.5|29362|29336.5|29355.5|29325.4|5
1594824900000|2020-07-15 14:55:00|29360.4|29325.4|29365.4|29345.4|29366.1|29346.1|29355.4|29325.4|15
1594825200000|2020-07-15 15:00:00|29360.9|29340.9|29360.9|29340.9|29360.9|29340.9|29360.9|29340.9|1
1594825500000|2020-07-15 15:05:00|29363.2|29343.2|29363.2|29343.2|29363.2|29343.2|29363.2|29343.2|1
1594826100000|2020-07-15 15:15:00|29362.9|29342.9|29363.6|29343.6|29363.6|29343.6|29362.9|29342.9|2
1594826400000|2020-07-15 15:20:00|29362.9|29342.9|29367.8|29347.8|29367.8|29347.8|29362.9|29342.9|4
1594827300000|2020-07-15 15:35:00|29365.4|29345.4|29370.4|29335.4|29370.4|29345.4|29365.4|29335.4|2
1594827600000|2020-07-15 15:40:00|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|29365.4|29345.4|1
1594827900000|2020-07-15 15:45:00|29362.9|29342.9|29365.4|29345.4|29365.4|29345.4|29362.9|29342.9|2
1594828200000|2020-07-15 15:50:00|29370.4|29335.4|29365.4|29345.4|29370.4|29345.4|29365.4|29335.4|2
1594828500000|2020-07-15 15:55:00|29362.9|29342.9|29367.8|29347.8|29367.8|29347.8|29362.9|29342.9|4
1594828800000|2020-07-15 16:00:00|29369.2|29349.2|29367.5|29347.5|29372.8|29352.8|29367.1|29347.1|8
1594829100000|2020-07-15 16:05:00|29372.4|29352.4|29367.5|29347.5|29372.4|29352.4|29367.5|29347.5|3
1594829700000|2020-07-15 16:15:00|29367.1|29347.1|29374.6|29339.6|29374.6|29349.6|29367.1|29334.6|5
1594830000000|2020-07-15 16:20:00|29369.6|29349.6|29384.6|29349.6|29384.6|29352.1|29369.6|29349.6|3
1594830300000|2020-07-15 16:25:00|29379.6|29344.6|29379.6|29344.6|29379.6|29344.6|29379.6|29344.6|1
1594830600000|2020-07-15 16:30:00|29384.6|29349.6|29384.6|29349.6|29384.6|29349.6|29384.6|29349.6|1
1594831800000|2020-07-15 16:50:00|29367.2|29347.2|29367.2|29347.2|29367.2|29347.2|29367.2|29347.2|1
1594832400000|2020-07-15 17:00:00|29379.6|29344.6|29367.1|29347.1|29379.6|29347.1|29365.8|29339.6|5
1594833000000|2020-07-15 17:10:00|29364.6|29344.6|29359.6|29339.6|29364.6|29344.6|29357.1|29337.1|6
1594833600000|2020-07-15 17:20:00|29359.5|29339.5|29359.5|29339.5|29359.5|29339.5|29359.5|29339.5|1
1594833900000|2020-07-15 17:25:00|29359|29339|29357.5|29337.5|29359|29339|29357.5|29337.5|4
1594835700000|2020-07-15 17:55:00|29356.5|29336.5|29370|29335|29370|29336.5|29356.5|29327|4
1594836000000|2020-07-15 18:00:00|29369.6|29334.6|29369|29334|29369.6|29334.6|29369|29334|2
1594836300000|2020-07-15 18:05:00|29375.2|29340.2|29369|29334|29376|29341|29369|29334|21
1594836600000|2020-07-15 18:10:00|29368.5|29333.5|29368.6|29333.6|29368.6|29333.6|29366.7|29331.7|6
1594836900000|2020-07-15 18:15:00|29369.1|29334.1|29374.6|29339.6|29374.6|29339.6|29369.1|29334.1|3
1594838700000|2020-07-15 18:45:00|29372.5|29337.5|29374.6|29339.6|29374.6|29339.6|29372.5|29337.5|2
1594839600000|2020-07-15 19:00:00|29374.9|29339.9|29375|29340|29375|29340|29374.9|29339.9|2
1594840200000|2020-07-15 19:10:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1594840500000|2020-07-15 19:15:00|29382|29347|29382|29347|29382|29347|29382|29347|1
1594841400000|2020-07-15 19:30:00|29370|29350|29375|29340|29377|29350|29370|29337.5|5
1594841700000|2020-07-15 19:35:00|29377|29342|29377|29342|29377|29342|29377|29342|1
1594866600000|2020-07-16 02:30:00|29371.5|29351.5|29366.3|29346.3|29372|29352|29364.3|29344.3|37
1594866900000|2020-07-16 02:35:00|29366.8|29346.8|29363|29343|29366.8|29346.8|29362|29342|22
1594867200000|2020-07-16 02:40:00|29363.5|29343.5|29364.5|29344.5|29366.5|29346.5|29363.5|29343.5|18
1594867500000|2020-07-16 02:45:00|29363.5|29343.5|29363|29343|29365|29345|29363|29343|30
1594867800000|2020-07-16 02:50:00|29362|29342|29369|29349|29371|29351|29362|29342|29
1594868100000|2020-07-16 02:55:00|29368.5|29348.5|29362|29342|29369|29349|29355.5|29335.5|58
1594868400000|2020-07-16 03:00:00|29359.6|29339.6|29352|29332|29360.5|29340.5|29350|29330|47
1594868700000|2020-07-16 03:05:00|29352.1|29332.1|29346.5|29326.5|29352.2|29332.2|29343.6|29323.6|52
1594869000000|2020-07-16 03:10:00|29345.5|29325.5|29346.5|29326.5|29346.5|29326.5|29340.5|29320.5|23
1594869300000|2020-07-16 03:15:00|29346|29326|29348.5|29328.5|29350.5|29330.5|29345.5|29325.5|18
1594869900000|2020-07-16 03:25:00|29349|29329|29350.5|29330.5|29350.5|29330.5|29349|29329|6
1594870200000|2020-07-16 03:30:00|29351|29331|29349.5|29329.5|29353.5|29333.5|29349.3|29329.3|25
1594870500000|2020-07-16 03:35:00|29349.9|29329.9|29351.5|29331.5|29352.5|29332.5|29349.5|29329.5|12
1594870800000|2020-07-16 03:40:00|29352|29332|29352|29332|29352|29332|29352|29332|1
1594871100000|2020-07-16 03:45:00|29352.5|29332.5|29354.5|29334.5|29355.5|29335.5|29352.5|29332.5|10
1594871400000|2020-07-16 03:50:00|29354|29334|29354|29334|29355|29335|29352|29332|17
1594871700000|2020-07-16 03:55:00|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|1
1594872000000|2020-07-16 04:00:00|29355|29335|29355.5|29335.5|29356.5|29336.5|29353.5|29333.5|15
1594872300000|2020-07-16 04:05:00|29356|29336|29356.5|29336.5|29356.5|29336.5|29356|29336|2
1594872600000|2020-07-16 04:10:00|29361.5|29341.5|29359.5|29339.5|29361.5|29341.5|29358|29338|13
1594872900000|2020-07-16 04:15:00|29359|29339|29358.5|29338.5|29359.5|29339.5|29358|29338|8
1594873500000|2020-07-16 04:25:00|29359|29339|29359|29339|29359.5|29339.5|29358.5|29338.5|5
1594873800000|2020-07-16 04:30:00|29359.5|29339.5|29359|29339|29360|29340|29359|29339|4
1594874400000|2020-07-16 04:40:00|29359.5|29339.5|29361|29341|29361.2|29341.2|29359.5|29339.5|7
1594874700000|2020-07-16 04:45:00|29361.5|29341.5|29360.5|29340.5|29361.5|29341.5|29360.5|29340.5|3
1594875000000|2020-07-16 04:50:00|29361|29341|29361.5|29341.5|29361.5|29341.5|29361|29341|2
1594875300000|2020-07-16 04:55:00|29362|29342|29364.5|29344.5|29365.5|29345.5|29361.5|29341.5|10
1594875600000|2020-07-16 05:00:00|29365|29345|29365.5|29345.5|29365.5|29345.5|29365|29345|2
1594875900000|2020-07-16 05:05:00|29366|29346|29368.5|29348.5|29370.5|29350.5|29366|29346|8
1594876200000|2020-07-16 05:10:00|29369|29349|29368.5|29348.5|29369.5|29349.5|29368.5|29348.5|7
1594876500000|2020-07-16 05:15:00|29369|29349|29369.5|29349.5|29370.5|29350.5|29369|29349|8
1594876800000|2020-07-16 05:20:00|29370.5|29350.5|29371.3|29351.3|29371.5|29351.5|29368.5|29348.5|8
1594877100000|2020-07-16 05:25:00|29371.8|29351.8|29371.5|29351.5|29373.5|29353.5|29371|29351|6
1594877400000|2020-07-16 05:30:00|29371.1|29351.1|29373|29353|29378.5|29358.5|29371.1|29351.1|14
1594877700000|2020-07-16 05:35:00|29374|29354|29367.5|29347.5|29376.5|29356.5|29363.5|29336.5|48
1594878000000|2020-07-16 05:40:00|29366.5|29346.5|29366|29331|29367|29346.5|29358|29330.5|18
1594878300000|2020-07-16 05:45:00|29359.5|29339.5|29360.5|29340.5|29360.5|29340.5|29359.5|29339.5|3
1594878600000|2020-07-16 05:50:00|29360|29340|29363.5|29343.5|29364|29344|29358|29338|13
1594878900000|2020-07-16 05:55:00|29364|29344|29362.5|29342.5|29373|29349.3|29362|29338|18
1594879200000|2020-07-16 06:00:00|29362|29342|29358.5|29338.5|29362|29342|29355.5|29335.5|25
1594879500000|2020-07-16 06:05:00|29358|29338|29359|29339|29366|29340|29354|29328.5|37
1594879800000|2020-07-16 06:10:00|29359.5|29339.5|29364|29344|29364|29344|29359|29339|14
1594880100000|2020-07-16 06:15:00|29363.5|29343.5|29366|29346|29367|29347|29363|29343|23
1594880400000|2020-07-16 06:20:00|29365.5|29345.5|29367|29347|29369|29349|29365|29345|19
1594880700000|2020-07-16 06:25:00|29367.5|29347.5|29363.5|29343.5|29368.5|29348.5|29363|29343|10
1594881000000|2020-07-16 06:30:00|29364|29344|29366.3|29346.3|29366.3|29346.3|29364|29344|8
1594881600000|2020-07-16 06:40:00|29366.8|29346.8|29373.1|29353.1|29375|29355|29366.8|29346.8|18
1594881900000|2020-07-16 06:45:00|29373.4|29353.4|29373.5|29353.5|29375|29355|29372.5|29352.5|27
1594882200000|2020-07-16 06:50:00|29374|29354|29368.7|29348.7|29374.7|29354.7|29366.3|29346.3|20
1594882500000|2020-07-16 06:55:00|29368.2|29348.2|29368.5|29348.5|29370.5|29350.5|29366.8|29346.8|14
1594882800000|2020-07-16 07:00:00|29369.5|29349.5|29371|29351|29373.8|29353.8|29369.5|29349.5|16
1594883100000|2020-07-16 07:05:00|29371.5|29351.5|29364|29344|29372|29352|29362.3|29342.3|15
1594883400000|2020-07-16 07:10:00|29367.3|29347.3|29372.8|29352.8|29373.3|29353.3|29367.3|29347.3|14
1594883700000|2020-07-16 07:15:00|29373.3|29353.3|29372.8|29352.8|29373.3|29353.3|29372.8|29352.8|2
1594884000000|2020-07-16 07:20:00|29372.3|29352.3|29369.5|29349.5|29372.3|29352.3|29369.5|29349.5|4
1594884300000|2020-07-16 07:25:00|29368.8|29348.8|29367.5|29347.5|29368.8|29348.8|29358.8|29338.8|21
1594884600000|2020-07-16 07:30:00|29367|29347|29372.4|29352.4|29372.4|29352.4|29359.7|29339.7|11
1594884900000|2020-07-16 07:35:00|29371.1|29351.1|29372.5|29352.5|29372.5|29352.5|29371.1|29351.1|2
1594885200000|2020-07-16 07:40:00|29370.3|29350.3|29370|29350|29372.5|29352.5|29370|29350|3
1594885500000|2020-07-16 07:45:00|29370.3|29350.3|29367.8|29347.8|29372.8|29352.8|29367.8|29347.8|4
1594885800000|2020-07-16 07:50:00|29362.8|29342.8|29362.8|29342.8|29362.8|29342.8|29362.8|29342.8|1
1594886100000|2020-07-16 07:55:00|29365|29345|29365|29345|29365|29345|29365|29345|1
1594886400000|2020-07-16 08:00:00|29360|29340|29357.2|29337.2|29372.5|29344.7|29355.5|29330|12
1594886700000|2020-07-16 08:05:00|29352.5|29332.5|29362.5|29327.5|29363.8|29340|29352.5|29327.5|11
1594887300000|2020-07-16 08:15:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1594887600000|2020-07-16 08:20:00|29357.1|29337.1|29352.8|29332.8|29357.1|29337.1|29352.8|29332.8|2
1594887900000|2020-07-16 08:25:00|29353.9|29333.9|29367.5|29332.5|29367.5|29333.9|29353.9|29330|4
1594888200000|2020-07-16 08:30:00|29360.8|29340.8|29365|29345|29367.5|29347.5|29360.8|29340.8|11
1594888500000|2020-07-16 08:35:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1594888800000|2020-07-16 08:40:00|29368.9|29348.9|29372.5|29352.5|29372.5|29352.5|29368.9|29348.9|5
1594889100000|2020-07-16 08:45:00|29370.8|29350.8|29380|29345|29380.5|29352.5|29370.3|29345|9
1594889400000|2020-07-16 08:50:00|29371|29351|29380|29345|29380.5|29351.5|29371|29345|4
1594890300000|2020-07-16 09:05:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1594890600000|2020-07-16 09:10:00|29373.5|29353.5|29380|29345|29380|29357.5|29372.5|29345|9
1594890900000|2020-07-16 09:15:00|29377.5|29342.5|29372.5|29352.5|29377.5|29352.5|29370|29342.5|6
1594891500000|2020-07-16 09:25:00|29371.1|29351.1|29372.5|29352.5|29372.5|29352.5|29370|29350|5
1594892400000|2020-07-16 09:40:00|29373.5|29353.5|29375|29355|29377.2|29357.2|29373.5|29353.5|4
1594893000000|2020-07-16 09:50:00|29373.9|29353.9|29373.9|29353.9|29373.9|29353.9|29373.9|29353.9|1
1594893300000|2020-07-16 09:55:00|29374.9|29354.9|29384.9|29364.9|29397.9|29364.9|29374.9|29354.9|16
1594893600000|2020-07-16 10:00:00|29384.4|29364.4|29383.4|29363.4|29384.9|29364.9|29380.8|29360.8|6
1594893900000|2020-07-16 10:05:00|29379.5|29359.5|29380.8|29360.8|29380.8|29360.8|29379.5|29359.5|4
1594894500000|2020-07-16 10:15:00|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|29378.4|29358.4|1
1594895400000|2020-07-16 10:30:00|29383.3|29348.3|29380.9|29345.9|29383.3|29348.3|29380.9|29345.9|3
1594895700000|2020-07-16 10:35:00|29373.3|29353.3|29371.3|29351.3|29373.4|29353.4|29371.3|29351.3|5
1594896000000|2020-07-16 10:40:00|29373.8|29353.8|29386.3|29351.3|29386.3|29358.8|29373.8|29351.3|3
1594896600000|2020-07-16 10:50:00|29381.3|29346.3|29381.3|29346.3|29384.1|29349.1|29381.3|29346.3|3
1594896900000|2020-07-16 10:55:00|29383.8|29348.8|29383.8|29348.8|29383.8|29348.8|29383.8|29348.8|1
1594897200000|2020-07-16 11:00:00|29386.3|29351.3|29388.8|29353.8|29388.8|29353.8|29386.3|29351.3|2
1594897500000|2020-07-16 11:05:00|29391.3|29356.3|29391.3|29356.3|29391.3|29356.3|29391.3|29356.3|1
1594898700000|2020-07-16 11:25:00|29388.5|29353.5|29381|29361|29388.5|29363.8|29381|29353.5|4
1594899000000|2020-07-16 11:30:00|29381.3|29361.3|29376.3|29356.3|29391.3|29363.8|29371.6|29351.6|21
1594899600000|2020-07-16 11:40:00|29383.8|29348.8|29382.5|29347.5|29383.8|29348.8|29382.5|29347.5|3
1594899900000|2020-07-16 11:45:00|29383.8|29348.8|29376.3|29356.3|29383.8|29356.3|29376.3|29348.8|2
1594900200000|2020-07-16 11:50:00|29377.2|29357.2|29380|29345|29380|29357.2|29372.6|29345|5
1594900500000|2020-07-16 11:55:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594901100000|2020-07-16 12:05:00|29377.5|29357.5|29377.2|29357.2|29378.9|29358.9|29377.2|29357.2|4
1594902300000|2020-07-16 12:25:00|29385.2|29350.2|29388|29353|29388.5|29353.5|29384.7|29349.7|5
1594902600000|2020-07-16 12:30:00|29386.2|29351.2|29377.5|29357.5|29386.7|29357.5|29376.1|29349.7|10
1594903500000|2020-07-16 12:45:00|29385|29350|29389.8|29354.8|29389.8|29354.8|29385|29350|2
1594903800000|2020-07-16 12:50:00|29390|29355|29392|29357|29393.4|29366.8|29386.8|29354.8|11
1594904100000|2020-07-16 12:55:00|29393.4|29358.4|29392.5|29357.5|29395.3|29360.3|29392|29357|5
1594904400000|2020-07-16 13:00:00|29391.5|29356.5|29387|29367|29392.8|29367|29386.9|29356.5|7
1594904700000|2020-07-16 13:05:00|29389.3|29369.3|29387|29367|29389.3|29369.3|29385.8|29365.8|4
1594905000000|2020-07-16 13:10:00|29386|29366|29391|29356|29391|29366|29386|29356|2
1594905300000|2020-07-16 13:15:00|29391.5|29356.5|29385.4|29365.4|29392.5|29365.4|29382.5|29347.5|8
1594906200000|2020-07-16 13:30:00|29382.9|29362.9|29385.4|29365.4|29385.4|29365.4|29382.9|29362.9|3
1594906500000|2020-07-16 13:35:00|29390.4|29355.4|29380.4|29360.4|29390.4|29360.4|29380.4|29355.4|2
1594907400000|2020-07-16 13:50:00|29378|29358|29380.4|29360.4|29380.4|29360.4|29378|29358|2
1594907700000|2020-07-16 13:55:00|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|29377.9|29357.9|1
1594908000000|2020-07-16 14:00:00|29380.4|29360.4|29390.4|29355.4|29390.4|29360.4|29380.4|29355.4|2
1594908300000|2020-07-16 14:05:00|29385.4|29365.4|29380.4|29360.4|29390.4|29365.4|29380.4|29355.4|3
1594908600000|2020-07-16 14:10:00|29381.2|29361.2|29381.2|29361.2|29381.2|29361.2|29381.2|29361.2|1
1594908900000|2020-07-16 14:15:00|29380|29360|29380|29360|29380|29360|29380|29360|1
1594909500000|2020-07-16 14:25:00|29377.5|29357.5|29385|29350|29385|29357.5|29370.3|29350|6
1594910100000|2020-07-16 14:35:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594910700000|2020-07-16 14:45:00|29367.6|29347.6|29367.5|29347.5|29368.8|29348.8|29367.5|29347.5|3
1594911000000|2020-07-16 14:50:00|29375.5|29340.5|29382.5|29347.5|29382.5|29347.9|29367.2|29340.5|5
1594911600000|2020-07-16 15:00:00|29385|29350|29385|29350|29385|29350|29385|29350|1
1594912500000|2020-07-16 15:15:00|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|29382.5|29347.5|1
1594913100000|2020-07-16 15:25:00|29370|29350|29377.5|29342.5|29377.5|29350|29370|29342.5|2
1594914900000|2020-07-16 15:55:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1594915500000|2020-07-16 16:05:00|29373.8|29353.8|29374.6|29354.6|29374.6|29354.6|29373.4|29353.4|3
1594916400000|2020-07-16 16:20:00|29377|29357|29377|29357|29377|29357|29377|29357|1
1594916700000|2020-07-16 16:25:00|29374.6|29354.6|29374.6|29354.6|29374.6|29354.6|29374.6|29354.6|1
1594917000000|2020-07-16 16:30:00|29374.7|29354.7|29374.6|29354.6|29374.7|29354.7|29374.6|29354.6|2
1594917600000|2020-07-16 16:40:00|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|1
1594918200000|2020-07-16 16:50:00|29378.4|29358.4|29374.6|29354.6|29378.4|29358.4|29372.1|29352.1|10
1594918800000|2020-07-16 17:00:00|29377.1|29357.1|29377.1|29357.1|29377.1|29357.1|29375.8|29355.8|3
1594919100000|2020-07-16 17:05:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1594919400000|2020-07-16 17:10:00|29382.1|29362.1|29382.1|29362.1|29382.1|29362.1|29382.1|29362.1|1
1594919700000|2020-07-16 17:15:00|29383.9|29363.9|29403|29363|29404|29366|29383.9|29362|20
1594920000000|2020-07-16 17:20:00|29402|29364|29401|29365|29402|29365|29401|29364|3
1594920300000|2020-07-16 17:25:00|29402|29367|29401.5|29366.5|29402|29367|29401.5|29366.5|2
1594920600000|2020-07-16 17:30:00|29401|29366|29400|29365|29401|29366|29400|29365|3
1594921200000|2020-07-16 17:40:00|29398|29363|29393|29358|29398|29363|29392.5|29357.5|7
1594921800000|2020-07-16 17:50:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1594924500000|2020-07-16 18:35:00|29378.8|29358.8|29379.6|29359.6|29379.6|29359.6|29378.4|29358.4|3
1594924800000|2020-07-16 18:40:00|29382.5|29347.5|29380|29345|29382.5|29347.5|29380|29345|2
1594925400000|2020-07-16 18:50:00|29382.5|29347.5|29382.5|29347.5|29383.7|29348.7|29380.8|29345.8|6
1594925700000|2020-07-16 18:55:00|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|29387.5|29352.5|1
1594926000000|2020-07-16 19:00:00|29382.5|29362.5|29397.5|29362.5|29397.5|29365|29382.5|29360|7
1594926300000|2020-07-16 19:05:00|29395.8|29360.8|29395|29360|29395.8|29360.8|29395|29360|2
1594926900000|2020-07-16 19:15:00|29393|29358|29392.5|29357.5|29393|29358|29392.5|29357.5|2
1594927800000|2020-07-16 19:30:00|29392|29357|29392|29357|29392|29357|29392|29357|1
1594928700000|2020-07-16 19:45:00|29392.5|29357.5|29391.3|29356.3|29392.5|29357.5|29391.3|29356.3|4
1594929000000|2020-07-16 19:50:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1594929300000|2020-07-16 19:55:00|29393|29358|29392.5|29357.5|29397.5|29362.5|29392.5|29357.5|3
1594953000000|2020-07-17 02:30:00|29392|29372|29391|29371|29392|29372|29389.8|29369.8|4
1594953300000|2020-07-17 02:35:00|29390.5|29370.5|29382.5|29362.5|29390.5|29370.5|29382.2|29362.2|18
1594953600000|2020-07-17 02:40:00|29383|29363|29387.8|29367.8|29400|29367.8|29383|29362.5|11
1594953900000|2020-07-17 02:45:00|29388.3|29368.3|29387.5|29367.5|29389|29369|29387|29367|12
1594954200000|2020-07-17 02:50:00|29388.5|29368.5|29388|29368|29389|29369|29384.5|29364.5|31
1594954500000|2020-07-17 02:55:00|29388.5|29368.5|29382|29362|29388.5|29368.5|29378|29358|32
1594954800000|2020-07-17 03:00:00|29381.5|29361.5|29381|29361|29391|29364.5|29381|29352|21
1594955100000|2020-07-17 03:05:00|29381.5|29361.5|29385|29365|29395|29366.5|29381|29353|20
1594955400000|2020-07-17 03:10:00|29385.5|29365.5|29385.7|29365.7|29386.7|29366.7|29383|29363|10
1594955700000|2020-07-17 03:15:00|29385.2|29365.2|29382.2|29362.2|29385.2|29365.2|29373.8|29344.5|11
1594956000000|2020-07-17 03:20:00|29381.7|29361.7|29382.2|29362.2|29382.7|29362.7|29381.7|29361.7|3
1594956300000|2020-07-17 03:25:00|29382.5|29362.5|29384|29364|29385.2|29365.2|29382.5|29362.5|8
1594956600000|2020-07-17 03:30:00|29383.5|29363.5|29383.5|29363.5|29383.5|29363.5|29383.5|29363.5|1
1594956900000|2020-07-17 03:35:00|29384|29364|29384.5|29364.5|29384.5|29364.5|29384|29364|2
1594959000000|2020-07-17 04:10:00|29383.5|29363.5|29384.5|29364.5|29384.5|29364.5|29383.5|29363.5|2
1594959600000|2020-07-17 04:20:00|29384|29364|29383.5|29363.5|29384|29364|29383.3|29363.3|5
1594959900000|2020-07-17 04:25:00|29384|29364|29384|29364|29384.5|29364.5|29384|29364|4
1594960200000|2020-07-17 04:30:00|29386.7|29366.7|29386.5|29366.5|29389|29369|29386.5|29366.5|6
1594960500000|2020-07-17 04:35:00|29387|29367|29387|29367|29388|29368|29387|29367|3
1594960800000|2020-07-17 04:40:00|29387.5|29367.5|29391.5|29371.5|29391.5|29371.5|29387.5|29367.5|4
1594961100000|2020-07-17 04:45:00|29390.7|29370.7|29389.3|29369.3|29391.5|29371.5|29388.5|29368.5|13
1594961400000|2020-07-17 04:50:00|29390|29370|29390|29370|29390|29370|29390|29370|1
1594961700000|2020-07-17 04:55:00|29389.3|29369.3|29389.3|29369.3|29389.3|29369.3|29389.3|29369.3|1
1594962900000|2020-07-17 05:15:00|29389.8|29369.8|29389.3|29369.3|29391.5|29371.5|29389.3|29369.3|6
1594963200000|2020-07-17 05:20:00|29390.5|29370.5|29390.5|29370.5|29390.5|29370.5|29390.5|29370.5|1
1594963500000|2020-07-17 05:25:00|29391|29371|29392|29372|29392|29372|29391|29371|3
1594963800000|2020-07-17 05:30:00|29391.5|29371.5|29391.5|29371.5|29391.5|29371.5|29391.5|29371.5|1
1594964100000|2020-07-17 05:35:00|29392|29372|29392|29372|29392|29372|29392|29372|1
1594964400000|2020-07-17 05:40:00|29391.5|29371.5|29390.5|29370.5|29391.5|29371.5|29390.5|29370.5|3
1594965300000|2020-07-17 05:55:00|29391|29371|29387.5|29367.5|29391|29371|29387.5|29367.5|7
1594965600000|2020-07-17 06:00:00|29387|29367|29389|29369|29390.5|29370.5|29387|29367|15
1594965900000|2020-07-17 06:05:00|29388.5|29368.5|29387.5|29367.5|29388.8|29368.8|29387|29367|9
1594966500000|2020-07-17 06:15:00|29387|29367|29383.5|29363.5|29387|29367|29382.5|29362.5|8
1594966800000|2020-07-17 06:20:00|29384|29364|29384.3|29364.3|29384.3|29364.3|29384|29364|2
1594967100000|2020-07-17 06:25:00|29385.3|29365.3|29383.5|29363.5|29386.5|29366.5|29379.3|29359.3|17
1594967400000|2020-07-17 06:30:00|29384|29364|29387.5|29367.5|29388.5|29368.5|29384|29364|7
1594967700000|2020-07-17 06:35:00|29388|29368|29387.2|29367.2|29388|29368|29387.2|29367.2|7
1594968000000|2020-07-17 06:40:00|29387.5|29367.5|29389|29369|29390.2|29370.2|29387.5|29367.5|12
1594968300000|2020-07-17 06:45:00|29389.5|29369.5|29393|29373|29393|29373|29389.5|29369.5|9
1594968600000|2020-07-17 06:50:00|29392.5|29372.5|29393|29373|29393|29373|29392.3|29372.3|3
1594968900000|2020-07-17 06:55:00|29392.3|29372.3|29394|29374|29394|29374|29392.3|29372.3|3
1594969200000|2020-07-17 07:00:00|29393.5|29373.5|29393.5|29373.5|29393.6|29373.6|29389.5|29369.5|19
1594969500000|2020-07-17 07:05:00|29395.5|29375.5|29390.3|29370.3|29399.1|29379.1|29389|29369|22
1594969800000|2020-07-17 07:10:00|29390.8|29370.8|29382.7|29362.7|29403.5|29371.3|29382.7|29362.7|21
1594970100000|2020-07-17 07:15:00|29382.5|29362.5|29382|29362|29384.5|29364.5|29382|29362|16
1594970700000|2020-07-17 07:25:00|29382.5|29362.5|29381.5|29361.5|29383|29363|29381.5|29361.5|7
1594971000000|2020-07-17 07:30:00|29380.3|29360.3|29380|29360|29382.5|29362.5|29377.8|29357.8|8
1594971600000|2020-07-17 07:40:00|29380.3|29360.3|29391|29356|29391|29360.3|29380.3|29356|2
1594971900000|2020-07-17 07:45:00|29392|29357|29387.8|29367.8|29402.8|29370.3|29387.3|29357|12
1594972200000|2020-07-17 07:50:00|29388|29368|29385.3|29365.3|29390.3|29370.3|29385.3|29365.3|5
1594972800000|2020-07-17 08:00:00|29382.8|29362.8|29386.2|29366.2|29388.5|29368.5|29382.8|29362.8|11
1594973100000|2020-07-17 08:05:00|29388.1|29368.1|29388.7|29368.7|29388.7|29368.7|29388.1|29368.1|2
1594973400000|2020-07-17 08:10:00|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|29395.5|29360.5|1
1594973700000|2020-07-17 08:15:00|29395|29360|29386.7|29366.7|29395|29369.2|29384.2|29360|8
1594974300000|2020-07-17 08:25:00|29388.4|29368.4|29386.7|29366.7|29389.2|29369.2|29383.9|29363.9|5
1594974600000|2020-07-17 08:30:00|29389.2|29369.2|29389.2|29369.2|29389.2|29369.2|29389.2|29369.2|1
1594974900000|2020-07-17 08:35:00|29387.8|29367.8|29388.7|29368.7|29388.7|29368.7|29386.2|29366.2|7
1594975200000|2020-07-17 08:40:00|29391.2|29371.2|29388.7|29368.7|29393.7|29373.7|29388.7|29368.7|4
1594975500000|2020-07-17 08:45:00|29387.6|29367.6|29384.2|29364.2|29387.6|29367.6|29382.8|29362.8|4
1594976100000|2020-07-17 08:55:00|29382.8|29362.8|29382.8|29362.8|29385.4|29365.4|29382.8|29362.8|5
1594976400000|2020-07-17 09:00:00|29384.2|29364.2|29384.2|29364.2|29384.2|29364.2|29384.2|29364.2|1
1594976700000|2020-07-17 09:05:00|29383.7|29363.7|29388.7|29368.7|29388.7|29368.7|29383.7|29363.7|4
1594977000000|2020-07-17 09:10:00|29395.5|29360.5|29398|29363|29402.5|29367.5|29395.5|29360.5|7
1594977300000|2020-07-17 09:15:00|29397.5|29362.5|29400|29365|29400|29365|29397.5|29362.5|2
1594977600000|2020-07-17 09:20:00|29393|29358|29392|29357|29393|29358|29391.5|29356.5|3
1594977900000|2020-07-17 09:25:00|29392.5|29357.5|29401.2|29366.2|29401.2|29366.2|29388.7|29353.7|19
1594978200000|2020-07-17 09:30:00|29400.4|29365.4|29385.7|29365.7|29401.2|29371.9|29385.7|29365.4|10
1594980000000|2020-07-17 10:00:00|29390.3|29355.3|29390.3|29355.3|29390.3|29355.3|29390.3|29355.3|1
1594981200000|2020-07-17 10:20:00|29387|29352|29390.3|29355.3|29390.3|29355.3|29387|29352|2
1594981500000|2020-07-17 10:25:00|29392.8|29357.8|29385.3|29365.3|29392.8|29365.3|29385.3|29357.8|2
1594981800000|2020-07-17 10:30:00|29387.1|29367.1|29386.6|29366.6|29387.1|29367.1|29386.6|29366.6|2
1594982400000|2020-07-17 10:40:00|29383.2|29363.2|29385.3|29365.3|29385.3|29365.3|29383.2|29363.2|2
1594982700000|2020-07-17 10:45:00|29386.2|29366.2|29386.2|29366.2|29386.2|29366.2|29386.2|29366.2|1
1594983000000|2020-07-17 10:50:00|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|29388.7|29368.7|1
1594983900000|2020-07-17 11:05:00|29393.4|29373.4|29395.7|29375.7|29395.7|29375.7|29393.4|29373.4|3
1594984200000|2020-07-17 11:10:00|29394.8|29374.8|29389|29369|29394.8|29374.8|29389|29369|3
1594985100000|2020-07-17 11:25:00|29390.1|29370.1|29391.6|29371.6|29391.6|29371.6|29388.7|29368.7|3
1594985400000|2020-07-17 11:30:00|29397.9|29362.9|29403.7|29368.7|29403.7|29368.7|29396|29361|6
1594985700000|2020-07-17 11:35:00|29404.2|29369.2|29404.2|29369.2|29404.2|29369.2|29404.2|29369.2|1
1594986000000|2020-07-17 11:40:00|29407|29372|29404.2|29369.2|29407|29372|29401.8|29366.8|3
1594986300000|2020-07-17 11:45:00|29407|29372|29404.2|29369.2|29407|29372|29404.2|29369.2|2
1594987200000|2020-07-17 12:00:00|29404.1|29369.1|29404.1|29369.1|29404.1|29369.1|29404.1|29369.1|1
1594988100000|2020-07-17 12:15:00|29402.5|29367.5|29404.1|29369.1|29404.1|29369.1|29402.5|29367.5|2
1594988700000|2020-07-17 12:25:00|29403.1|29368.1|29402.5|29367.5|29403.1|29368.1|29402.5|29367.5|2
1594989000000|2020-07-17 12:30:00|29403.1|29368.1|29391.7|29356.7|29404.1|29370.6|29389.2|29354.2|12
1594989300000|2020-07-17 12:35:00|29394.2|29359.2|29394.2|29359.2|29394.2|29359.2|29391.4|29356.4|3
1594989900000|2020-07-17 12:45:00|29394.1|29359.1|29390|29370|29394.1|29370|29387.5|29359.1|8
1594990200000|2020-07-17 12:50:00|29392.2|29372.2|29390|29370|29392.2|29372.2|29390|29370|2
1594990500000|2020-07-17 12:55:00|29400|29365|29392.5|29372.5|29400|29375|29392.5|29365|4
1594990800000|2020-07-17 13:00:00|29393.8|29373.8|29395|29375|29395|29375|29393.8|29373.8|2
1594992000000|2020-07-17 13:20:00|29392.5|29372.5|29391.2|29371.2|29392.5|29372.5|29391.2|29371.2|2
1594992300000|2020-07-17 13:25:00|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|29392.5|29372.5|1
1594992600000|2020-07-17 13:30:00|29395|29375|29395|29375|29395|29375|29393|29373|3
1594992900000|2020-07-17 13:35:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1594993200000|2020-07-17 13:40:00|29398.8|29378.8|29397.5|29377.5|29398.8|29378.8|29397.5|29377.5|4
1594993800000|2020-07-17 13:50:00|29396.2|29376.2|29395|29375|29400|29376.2|29390|29365|5
1594994100000|2020-07-17 13:55:00|29397.5|29377.5|29395|29375|29397.5|29377.5|29395|29375|4
1594994400000|2020-07-17 14:00:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1594994700000|2020-07-17 14:05:00|29395.8|29375.8|29395|29375|29395.8|29375.8|29395|29375|2
1594995000000|2020-07-17 14:10:00|29394.8|29374.8|29391.7|29371.7|29394.8|29374.8|29390.9|29370.9|7
1594995300000|2020-07-17 14:15:00|29391.5|29371.5|29385.7|29365.7|29391.5|29371.5|29385.7|29365.7|6
1594995600000|2020-07-17 14:20:00|29386.3|29366.3|29386.3|29366.3|29386.3|29366.3|29386.3|29366.3|1
1594995900000|2020-07-17 14:25:00|29385.6|29365.6|29390.1|29370.1|29390.1|29370.1|29385.6|29365.6|2
1594996500000|2020-07-17 14:35:00|29393.9|29358.9|29383.9|29363.9|29394.1|29366.4|29383.9|29358.9|4
1594996800000|2020-07-17 14:40:00|29394.1|29359.1|29378.9|29358.9|29394.1|29366.4|29378.9|29358.9|9
1594997100000|2020-07-17 14:45:00|29379.4|29359.4|29394.1|29359.1|29394.1|29359.4|29379.4|29354.9|6
1594998300000|2020-07-17 15:05:00|29393.9|29358.9|29393.9|29358.9|29393.9|29358.9|29393.9|29358.9|1
1594998600000|2020-07-17 15:10:00|29394.1|29359.1|29394.1|29359.1|29394.1|29359.1|29394.1|29359.1|1
1594998900000|2020-07-17 15:15:00|29376.5|29356.5|29376.5|29356.5|29376.5|29356.5|29376.5|29356.5|1
1594999500000|2020-07-17 15:25:00|29376.7|29356.7|29376.4|29356.4|29390.6|29360|29376.4|29355.6|5
1594999800000|2020-07-17 15:30:00|29376.6|29356.6|29381.4|29361.4|29381.4|29361.4|29376.6|29356.6|8
1595000100000|2020-07-17 15:35:00|29380.1|29360.1|29381.4|29361.4|29381.4|29361.4|29380.1|29360.1|2
1595000700000|2020-07-17 15:45:00|29378.9|29358.9|29376.4|29356.4|29378.9|29358.9|29376.4|29356.4|2
1595001300000|2020-07-17 15:55:00|29375.1|29355.1|29377.5|29357.5|29377.5|29357.5|29375.1|29355.1|3
1595001600000|2020-07-17 16:00:00|29375|29355|29380.8|29345.8|29380.8|29355.5|29370.8|29345.8|10
1595002200000|2020-07-17 16:10:00|29375|29340|29372.3|29352.3|29375|29352.3|29370.5|29340|3
1595003400000|2020-07-17 16:30:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595004000000|2020-07-17 16:40:00|29373.8|29353.8|29372.5|29352.5|29373.8|29353.8|29372.5|29352.5|2
1595004300000|2020-07-17 16:45:00|29370|29350|29372.5|29352.5|29372.5|29352.5|29370|29350|2
1595004900000|2020-07-17 16:55:00|29371.2|29351.2|29372.5|29352.5|29372.5|29352.5|29371.2|29351.2|2
1595005200000|2020-07-17 17:00:00|29371.1|29351.1|29371.1|29351.1|29371.1|29351.1|29371.1|29351.1|1
1595006400000|2020-07-17 17:20:00|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|1
1595006700000|2020-07-17 17:25:00|29370.8|29350.8|29369.1|29349.1|29370.8|29350.8|29369.1|29349.1|2
1595007300000|2020-07-17 17:35:00|29368.6|29348.6|29372.6|29352.6|29391|29359|29368.6|29348.6|24
1595007600000|2020-07-17 17:40:00|29381.8|29346.8|29377.4|29357.4|29392.5|29357.5|29377.4|29346.8|9
1595008200000|2020-07-17 17:50:00|29369.6|29349.6|29369.6|29349.6|29372.1|29352.1|29369.6|29349.6|4
1595010600000|2020-07-17 18:30:00|29367.1|29347.1|29369.6|29349.6|29369.6|29349.6|29367.1|29347.1|6
1595011500000|2020-07-17 18:45:00|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|29369.1|29349.1|1
1595011800000|2020-07-17 18:50:00|29368.9|29348.9|29368.9|29348.9|29368.9|29348.9|29368.9|29348.9|1
1595012100000|2020-07-17 18:55:00|29366.4|29346.4|29369.1|29349.1|29369.1|29349.1|29366.4|29346.4|12
1595012400000|2020-07-17 19:00:00|29369|29349|29369.5|29349.5|29369.5|29349.5|29369|29349|2
1595013300000|2020-07-17 19:15:00|29367|29347|29369.5|29349.5|29369.5|29349.5|29367|29347|2
1595013600000|2020-07-17 19:20:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1595014200000|2020-07-17 19:30:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1595014500000|2020-07-17 19:35:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|1
1595014800000|2020-07-17 19:40:00|29375|29355|29375|29355|29375|29355|29375|29355|1
1595212200000|2020-07-20 02:30:00|29383|29363|29381.5|29361.5|29385|29365|29381.5|29361.5|7
1595212500000|2020-07-20 02:35:00|29382.5|29362.5|29383|29363|29383.5|29363.5|29382.5|29362.5|4
1595212800000|2020-07-20 02:40:00|29384|29364|29385|29365|29387|29367|29384|29364|8
1595213100000|2020-07-20 02:45:00|29385.8|29365.8|29385.8|29365.8|29385.8|29365.8|29384.8|29364.8|3
1595213400000|2020-07-20 02:50:00|29384.8|29364.8|29381.1|29361.1|29387.3|29367.3|29380.9|29360.9|42
1595213700000|2020-07-20 02:55:00|29381|29361|29381.3|29361.3|29381.5|29361.5|29376.1|29356.1|19
1595214000000|2020-07-20 03:00:00|29378.8|29358.8|29381.3|29361.3|29381.3|29361.3|29378.8|29358.8|4
1595214300000|2020-07-20 03:05:00|29380.8|29360.8|29379.5|29359.5|29382|29362|29377.5|29357.5|24
1595214600000|2020-07-20 03:10:00|29377.5|29357.5|29376.5|29356.5|29377.5|29357.5|29375.5|29355.5|5
1595214900000|2020-07-20 03:15:00|29376|29356|29374.5|29354.5|29376.5|29356.5|29373.5|29353.5|8
1595215200000|2020-07-20 03:20:00|29375.5|29355.5|29377.5|29357.5|29380.5|29360.5|29375.5|29355.5|7
1595215500000|2020-07-20 03:25:00|29376|29356|29372.5|29352.5|29376|29356|29372.5|29352.5|2
1595215800000|2020-07-20 03:30:00|29374|29354|29375.5|29355.5|29375.5|29355.5|29374|29354|2
1595216100000|2020-07-20 03:35:00|29377|29357|29375.5|29355.5|29378.5|29358.5|29373.5|29353.5|10
1595216400000|2020-07-20 03:40:00|29377.5|29357.5|29375|29355|29382|29362|29375|29355|9
1595216700000|2020-07-20 03:45:00|29376.5|29356.5|29372|29352|29376.5|29356.5|29372|29352|12
1595217000000|2020-07-20 03:50:00|29372.5|29352.5|29379|29359|29381|29361|29372.5|29352.5|28
1595217300000|2020-07-20 03:55:00|29379.5|29359.5|29376|29356|29379.5|29359.5|29375.5|29355.5|8
1595218500000|2020-07-20 04:15:00|29375.5|29355.5|29370.5|29350.5|29375.5|29355.5|29370.5|29350.5|17
1595218800000|2020-07-20 04:20:00|29371.5|29351.5|29372.5|29352.5|29372.5|29352.5|29370.5|29350.5|10
1595219100000|2020-07-20 04:25:00|29373.5|29353.5|29373|29353|29374|29354|29373|29353|8
1595219400000|2020-07-20 04:30:00|29373.5|29353.5|29373|29353|29378.3|29358.3|29372.5|29352.5|15
1595219700000|2020-07-20 04:35:00|29373.5|29353.5|29373|29353|29373.5|29353.5|29373|29353|2
1595220000000|2020-07-20 04:40:00|29374|29354|29377|29357|29378.3|29358.3|29374|29354|9
1595220300000|2020-07-20 04:45:00|29376|29356|29373|29353|29376|29356|29373|29353|13
1595220600000|2020-07-20 04:50:00|29373.5|29353.5|29375|29355|29375.5|29355.5|29373.5|29353.5|6
1595220900000|2020-07-20 04:55:00|29375.5|29355.5|29375|29355|29375.5|29355.5|29375|29355|2
1595221200000|2020-07-20 05:00:00|29374|29354|29371|29351|29374|29354|29368|29348|22
1595221800000|2020-07-20 05:10:00|29371.5|29351.5|29369.5|29349.5|29371.5|29351.5|29367.5|29347.5|12
1595222100000|2020-07-20 05:15:00|29371|29351|29370|29350|29371|29351|29370|29350|2
1595222400000|2020-07-20 05:20:00|29369.5|29349.5|29369.5|29349.5|29370.5|29350.5|29369.5|29349.5|5
1595222700000|2020-07-20 05:25:00|29369|29349|29369.5|29349.5|29370|29350|29368|29348|8
1595223000000|2020-07-20 05:30:00|29370|29350|29365|29345|29370.5|29350.5|29364.3|29344.3|11
1595223300000|2020-07-20 05:35:00|29365.5|29345.5|29365|29345|29368.5|29348.5|29365|29345|8
1595223600000|2020-07-20 05:40:00|29364.5|29344.5|29363.8|29343.8|29364.8|29344.8|29363|29343|14
1595223900000|2020-07-20 05:45:00|29364|29344|29364.5|29344.5|29365|29345|29364|29344|5
1595224200000|2020-07-20 05:50:00|29365|29345|29362.5|29342.5|29365|29345|29362.5|29342.5|5
1595224500000|2020-07-20 05:55:00|29362|29342|29362|29342|29363.5|29343.5|29362|29342|6
1595224800000|2020-07-20 06:00:00|29361|29341|29362|29342|29362|29342|29359.3|29339.3|5
1595225100000|2020-07-20 06:05:00|29362.5|29342.5|29358.8|29338.8|29363.5|29343.5|29358.8|29338.8|11
1595225400000|2020-07-20 06:10:00|29358.5|29338.5|29358.8|29338.8|29358.8|29338.8|29358|29338|10
1595225700000|2020-07-20 06:15:00|29356.3|29336.3|29360.3|29340.3|29361.2|29341.2|29354|29334|24
1595226000000|2020-07-20 06:20:00|29360.5|29340.5|29358.5|29338.5|29362|29342|29358|29338|18
1595226300000|2020-07-20 06:25:00|29358|29338|29360.5|29340.5|29360.5|29340.5|29357|29337|14
1595226600000|2020-07-20 06:30:00|29361|29341|29363|29343|29364.7|29344.7|29360.5|29340.5|25
1595226900000|2020-07-20 06:35:00|29362.5|29342.5|29357|29337|29362.5|29342.5|29357|29337|11
1595227200000|2020-07-20 06:40:00|29357.5|29337.5|29360.3|29340.3|29360.3|29340.3|29357.5|29337.5|9
1595227500000|2020-07-20 06:45:00|29359.8|29339.8|29359.8|29339.8|29360|29340|29359.8|29339.8|5
1595227800000|2020-07-20 06:50:00|29359.5|29339.5|29357|29337|29359.5|29339.5|29356|29336|6
1595228100000|2020-07-20 06:55:00|29357.2|29337.2|29358.8|29338.8|29361.5|29341.5|29357.2|29337.2|9
1595228400000|2020-07-20 07:00:00|29358.3|29338.3|29357|29337|29360.9|29340.9|29357|29337|5
1595228700000|2020-07-20 07:05:00|29358|29338|29359|29339|29361.7|29341.7|29358|29338|10
1595229000000|2020-07-20 07:10:00|29360|29340|29361.5|29341.5|29362|29342|29360|29340|5
1595229600000|2020-07-20 07:20:00|29362|29342|29362|29342|29362|29342|29362|29342|1
1595229900000|2020-07-20 07:25:00|29363|29343|29364.5|29344.5|29366|29346|29362|29342|11
1595230200000|2020-07-20 07:30:00|29367.5|29347.5|29362.2|29342.2|29367.5|29347.5|29362.2|29342.2|6
1595230500000|2020-07-20 07:35:00|29362.5|29342.5|29362.5|29342.5|29363.9|29343.9|29362.5|29342.5|3
1595231100000|2020-07-20 07:45:00|29365|29345|29365|29345|29365|29345|29365|29345|1
1595231400000|2020-07-20 07:50:00|29364.8|29344.8|29362.5|29342.5|29364.8|29344.8|29362.5|29342.5|4
1595232000000|2020-07-20 08:00:00|29363|29343|29363.7|29343.7|29363.7|29343.7|29362.5|29342.5|3
1595232300000|2020-07-20 08:05:00|29366.2|29346.2|29366.4|29346.4|29366.4|29346.4|29366.2|29346.2|4
1595232600000|2020-07-20 08:10:00|29368.7|29348.7|29365.8|29345.8|29368.7|29348.7|29365.8|29345.8|2
1595232900000|2020-07-20 08:15:00|29367.2|29347.2|29366.3|29346.3|29367.7|29347.7|29365.7|29345.7|4
1595233200000|2020-07-20 08:20:00|29367.2|29347.2|29370|29350|29372.2|29352.2|29367.2|29347.2|10
1595233500000|2020-07-20 08:25:00|29370.3|29350.3|29365|29345|29375|29350.3|29365|29337.5|14
1595233800000|2020-07-20 08:30:00|29366.8|29346.8|29365|29345|29375|29352.2|29365|29337.5|7
1595234400000|2020-07-20 08:40:00|29366.8|29346.8|29367.2|29347.2|29372.2|29352.2|29364.7|29344.7|6
1595234700000|2020-07-20 08:45:00|29368.6|29348.6|29367.5|29347.5|29368.6|29348.6|29365.8|29345.8|5
1595235000000|2020-07-20 08:50:00|29370|29350|29370|29350|29380|29350.1|29367.8|29342.8|9
1595235300000|2020-07-20 08:55:00|29372.5|29352.5|29380|29345|29380|29352.5|29372.5|29345|2
1595235600000|2020-07-20 09:00:00|29370|29350|29370|29350|29370|29350|29370|29350|1
1595236500000|2020-07-20 09:15:00|29380|29345|29380|29345|29382.5|29355|29375|29345|5
1595236800000|2020-07-20 09:20:00|29380.5|29345.5|29375|29355|29382.5|29355|29375|29345.5|3
1595237100000|2020-07-20 09:25:00|29377.2|29357.2|29375|29355|29382.5|29357.2|29374.8|29347.5|5
1595241600000|2020-07-20 10:40:00|29377.8|29357.8|29375|29355|29377.8|29357.8|29375|29355|2
1595241900000|2020-07-20 10:45:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595243400000|2020-07-20 11:10:00|29373.9|29353.9|29372.5|29352.5|29373.9|29353.9|29372.5|29352.5|4
1595243700000|2020-07-20 11:15:00|29370|29350|29370|29350|29370|29350|29367.5|29347.5|5
1595247000000|2020-07-20 12:10:00|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|29372.5|29352.5|1
1595247900000|2020-07-20 12:25:00|29367.8|29347.8|29370|29350|29370|29350|29367.8|29347.8|2
1595248800000|2020-07-20 12:40:00|29370.8|29350.8|29370|29350|29370.8|29350.8|29370|29350|6
1595250000000|2020-07-20 13:00:00|29373.3|29353.3|29380|29345|29380|29353.3|29370.3|29345|3
1595250300000|2020-07-20 13:05:00|29380.8|29345.8|29380.8|29345.8|29380.8|29345.8|29380.8|29345.8|1
1595251500000|2020-07-20 13:25:00|29380|29345|29380|29345|29380|29345|29380|29345|1
1595252400000|2020-07-20 13:40:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29370|29350|2
1595252700000|2020-07-20 13:45:00|29371.3|29351.3|29376.4|29356.4|29380.9|29360.9|29371.3|29351.3|10
1595253000000|2020-07-20 13:50:00|29380.7|29360.7|29375|29355|29380.8|29360.8|29375|29355|5
1595253900000|2020-07-20 14:05:00|29378.9|29358.9|29380.7|29360.7|29380.9|29360.9|29378.9|29358.9|3
1595254500000|2020-07-20 14:15:00|29382.9|29362.9|29370.8|29350.8|29385.9|29362.9|29370.8|29350.8|6
1595254800000|2020-07-20 14:20:00|29372.1|29352.1|29371.2|29351.2|29374.7|29354.7|29368.8|29348.8|9
1595255100000|2020-07-20 14:25:00|29372.5|29352.5|29380|29345|29380|29352.5|29370|29345|4
1595255700000|2020-07-20 14:35:00|29385|29350|29375|29355|29385|29357.5|29375|29350|3
1595256000000|2020-07-20 14:40:00|29372.5|29352.5|29370|29350|29372.5|29352.5|29370|29350|5
1595256300000|2020-07-20 14:45:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1595257200000|2020-07-20 15:00:00|29366.9|29346.9|29358.1|29323.1|29371.3|29346.9|29353.3|29323.1|22
1595257500000|2020-07-20 15:05:00|29359.8|29324.8|29346.9|29326.9|29360.5|29333|29345.9|29314.7|10
1595257800000|2020-07-20 15:10:00|29347.6|29327.6|29350.9|29330.9|29353.9|29333.9|29347.4|29327.4|7
1595258100000|2020-07-20 15:15:00|29350.8|29330.8|29348.6|29328.6|29352.5|29332.5|29345.5|29325.5|8
1595258700000|2020-07-20 15:25:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1595259000000|2020-07-20 15:30:00|29348.6|29328.6|29348.6|29328.6|29348.6|29328.6|29348.6|29328.6|1
1595259300000|2020-07-20 15:35:00|29349.1|29329.1|29348.6|29328.6|29368.1|29333.1|29348.1|29318.6|8
1595259600000|2020-07-20 15:40:00|29346.4|29326.4|29341.1|29321.1|29346.4|29326.4|29341.1|29321.1|4
1595259900000|2020-07-20 15:45:00|29339.8|29319.8|29343.3|29323.3|29346|29323.3|29336.1|29310|8
1595260200000|2020-07-20 15:50:00|29348.9|29313.9|29348.9|29313.9|29348.9|29313.9|29348.9|29313.9|1
1595260800000|2020-07-20 16:00:00|29344.2|29324.2|29352|29317|29356|29325.5|29344.2|29317|6
1595261100000|2020-07-20 16:05:00|29344.9|29324.9|29344.2|29324.2|29356.1|29324.9|29342.9|29319.2|7
1595261400000|2020-07-20 16:10:00|29342.9|29322.9|29354.2|29319.2|29354.2|29322.9|29342.9|29316.7|4
1595262000000|2020-07-20 16:20:00|29355.9|29320.9|29354.2|29319.2|29356|29329.5|29349|29317.9|12
1595262300000|2020-07-20 16:25:00|29346.7|29326.7|29350.1|29330.1|29350.1|29330.1|29346.7|29326.7|3
1595262600000|2020-07-20 16:30:00|29350.6|29330.6|29349.6|29329.6|29350.6|29330.6|29349.6|29329.6|4
1595264400000|2020-07-20 17:00:00|29349.2|29329.2|29349.6|29329.6|29349.6|29329.6|29349.2|29329.2|2
1595264700000|2020-07-20 17:05:00|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|1
1595265300000|2020-07-20 17:15:00|29356.7|29321.7|29359.2|29324.2|29359.2|29324.2|29356.7|29321.7|2
1595267700000|2020-07-20 17:55:00|29361.7|29326.7|29360.4|29325.4|29361.7|29326.7|29360.4|29325.4|2
1595268000000|2020-07-20 18:00:00|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|29359.2|29324.2|1
1595271300000|2020-07-20 18:55:00|29361.7|29326.7|29359.2|29324.2|29361.7|29326.7|29359.2|29324.2|2
1595271600000|2020-07-20 19:00:00|29359.3|29324.3|29359|29324|29359.3|29324.3|29359|29324|3
1595272500000|2020-07-20 19:15:00|29358.4|29323.4|29355.9|29320.9|29358.4|29323.4|29355.9|29320.9|2
1595272800000|2020-07-20 19:20:00|29354.6|29319.6|29355.9|29320.9|29355.9|29320.9|29354.6|29319.6|2
1595273100000|2020-07-20 19:25:00|29350.9|29315.9|29350.9|29315.9|29350.9|29315.9|29350.9|29315.9|1
1595273700000|2020-07-20 19:35:00|29349.6|29314.6|29348.4|29313.4|29349.6|29314.6|29345.9|29310.9|3
1595298600000|2020-07-21 02:30:00|29329|29309|29331|29311|29332.5|29312.5|29329|29309|17
1595298900000|2020-07-21 02:35:00|29330|29310|29333|29313|29333|29313|29329.3|29309.3|9
1595299200000|2020-07-21 02:40:00|29332.2|29312.2|29332|29312|29333|29313|29329.7|29309.7|27
1595299500000|2020-07-21 02:45:00|29331.5|29311.5|29330|29310|29331.5|29311.5|29328.8|29308.8|11
1595299800000|2020-07-21 02:50:00|29329.5|29309.5|29336|29316|29336|29316|29328.5|29308.5|18
1595300100000|2020-07-21 02:55:00|29335.5|29315.5|29334.3|29314.3|29335.5|29315.5|29333|29313|6
1595300400000|2020-07-21 03:00:00|29335.3|29315.3|29334.5|29314.5|29335.5|29315.5|29331|29311|22
1595300700000|2020-07-21 03:05:00|29335|29315|29333|29313|29340.2|29320.2|29332.3|29312.3|19
1595301000000|2020-07-21 03:10:00|29332.5|29312.5|29333|29313|29335.5|29315.5|29330|29310|26
1595301300000|2020-07-21 03:15:00|29332.8|29312.8|29331|29311|29332.8|29312.8|29329.1|29309.1|12
1595301600000|2020-07-21 03:20:00|29330.5|29310.5|29336.2|29316.2|29336.2|29316.2|29330.5|29310.5|10
1595301900000|2020-07-21 03:25:00|29335.7|29315.7|29331.5|29311.5|29337|29317|29331.5|29311.5|26
1595302200000|2020-07-21 03:30:00|29332.5|29312.5|29336.5|29316.5|29340.5|29320.5|29332.5|29312.5|32
1595302500000|2020-07-21 03:35:00|29337.8|29317.8|29343.3|29323.3|29359.3|29329.5|29337.5|29317.5|47
1595302800000|2020-07-21 03:40:00|29343|29323|29336.5|29316.5|29343|29323|29336.5|29316.5|21
1595303100000|2020-07-21 03:45:00|29341|29321|29338|29318|29341|29321|29332.5|29312.5|11
1595303400000|2020-07-21 03:50:00|29339|29319|29338.5|29318.5|29340.5|29320.5|29338|29318|16
1595303700000|2020-07-21 03:55:00|29339|29319|29340|29320|29342.5|29322.5|29338|29318|40
1595304000000|2020-07-21 04:00:00|29341.5|29321.5|29339.4|29319.4|29341.8|29321.8|29337.8|29317.8|13
1595304300000|2020-07-21 04:05:00|29340.5|29320.5|29338.5|29318.5|29341|29321|29337.5|29317.5|20
1595304600000|2020-07-21 04:10:00|29339|29319|29355.3|29320.3|29355.3|29332.5|29339|29319|21
1595304900000|2020-07-21 04:15:00|29354|29319|29345.8|29325.8|29354|29325.8|29345.3|29319|3
1595305800000|2020-07-21 04:30:00|29357.5|29322.5|29343.8|29323.8|29357.5|29326.7|29342.8|29318|9
1595306100000|2020-07-21 04:35:00|29342.8|29322.8|29340.8|29320.8|29342.8|29322.8|29340.8|29320.8|5
1595306400000|2020-07-21 04:40:00|29342.3|29322.3|29342.2|29322.2|29347|29327|29340.7|29320.7|17
1595306700000|2020-07-21 04:45:00|29342.5|29322.5|29342.5|29322.5|29343|29323|29342|29322|10
1595307000000|2020-07-21 04:50:00|29343|29323|29343.8|29323.8|29344.8|29324.8|29342.5|29322.5|6
1595307300000|2020-07-21 04:55:00|29344.3|29324.3|29343.8|29323.8|29344.3|29324.3|29343.3|29323.3|4
1595307600000|2020-07-21 05:00:00|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|29344.3|29324.3|1
1595307900000|2020-07-21 05:05:00|29342.8|29322.8|29343|29323|29344.4|29324.4|29342.5|29322.5|5
1595308200000|2020-07-21 05:10:00|29347.3|29327.3|29343.3|29323.3|29347.3|29327.3|29343.3|29323.3|5
1595308500000|2020-07-21 05:15:00|29343.8|29323.8|29346.3|29326.3|29348.8|29328.8|29343.8|29323.8|10
1595308800000|2020-07-21 05:20:00|29347.5|29327.5|29347|29327|29357|29329.5|29347|29319.5|16
1595309100000|2020-07-21 05:25:00|29347.5|29327.5|29345.5|29325.5|29347.5|29327.5|29345|29325|9
1595309400000|2020-07-21 05:30:00|29346|29326|29349.5|29329.5|29350.5|29330.5|29346|29326|10
1595309700000|2020-07-21 05:35:00|29348|29328|29342.5|29322.5|29350|29330|29341.5|29321.5|14
1595310000000|2020-07-21 05:40:00|29343|29323|29346|29326|29346.5|29326.5|29343|29323|8
1595310300000|2020-07-21 05:45:00|29346.5|29326.5|29349.5|29329.5|29350|29330|29346.5|29326.5|15
1595310600000|2020-07-21 05:50:00|29349|29329|29344|29324|29349|29329|29338.5|29318.5|38
1595310900000|2020-07-21 05:55:00|29350|29315|29338.5|29318.5|29350|29322.5|29338.5|29314|14
1595311200000|2020-07-21 06:00:00|29338|29318|29332.5|29312.5|29339.5|29319.5|29330.5|29310.5|21
1595311500000|2020-07-21 06:05:00|29332|29312|29332|29312|29334.4|29314.4|29331.5|29311.5|16
1595311800000|2020-07-21 06:10:00|29332.5|29312.5|29338.5|29318.5|29347.5|29327.5|29332.5|29312.5|31
1595312100000|2020-07-21 06:15:00|29341|29321|29338.5|29318.5|29341|29321|29338.5|29318.5|2
1595312400000|2020-07-21 06:20:00|29339.5|29319.5|29344.5|29324.5|29346.7|29326.7|29338.5|29318.5|24
1595312700000|2020-07-21 06:25:00|29344.1|29324.1|29343.8|29323.8|29348|29328|29338.3|29318.3|41
1595313000000|2020-07-21 06:30:00|29343.9|29323.9|29344|29324|29348.5|29328.5|29343.7|29323.7|47
1595313300000|2020-07-21 06:35:00|29344.5|29324.5|29348.5|29328.5|29348.5|29328.5|29344.5|29324.5|14
1595313600000|2020-07-21 06:40:00|29348|29328|29347.5|29327.5|29348|29328|29346.5|29326.5|6
1595313900000|2020-07-21 06:45:00|29347|29327|29343.5|29323.5|29347|29327|29342.5|29322.5|16
1595314200000|2020-07-21 06:50:00|29344|29324|29339.5|29319.5|29344.5|29324.5|29338.5|29318.5|18
1595314500000|2020-07-21 06:55:00|29340|29320|29338|29318|29343.2|29323.2|29338|29318|12
1595314800000|2020-07-21 07:00:00|29338.5|29318.5|29341.3|29321.3|29341.8|29321.8|29337|29317|29
1595315100000|2020-07-21 07:05:00|29340|29320|29330|29310|29343.8|29320|29330|29303.5|24
1595315400000|2020-07-21 07:10:00|29331.3|29311.3|29334.4|29314.4|29334.4|29314.4|29330|29310|14
1595315700000|2020-07-21 07:15:00|29334.2|29314.2|29334.4|29314.4|29337.5|29317.5|29331.7|29311.7|25
1595316000000|2020-07-21 07:20:00|29334.3|29314.3|29339.2|29319.2|29346|29319.2|29328.1|29306.9|21
1595316300000|2020-07-21 07:25:00|29341.7|29321.7|29343|29323|29344.6|29324.6|29341.7|29321.7|18
1595316600000|2020-07-21 07:30:00|29343.5|29323.5|29342.5|29322.5|29343.5|29323.5|29342.2|29322.2|8
1595316900000|2020-07-21 07:35:00|29345|29325|29344.7|29324.7|29345|29325|29342.2|29322.2|7
1595317200000|2020-07-21 07:40:00|29347.5|29327.5|29347.5|29327.5|29354|29334|29344.7|29324.7|14
1595317500000|2020-07-21 07:45:00|29344.7|29324.7|29359.7|29324.7|29359.7|29334.5|29344.7|29322.2|8
1595317800000|2020-07-21 07:50:00|29356.9|29336.9|29352.5|29332.5|29359.7|29337.2|29349.7|29324.7|20
1595318100000|2020-07-21 07:55:00|29349.7|29329.7|29356.9|29336.9|29356.9|29336.9|29349.7|29329.7|4
1595318400000|2020-07-21 08:00:00|29352.2|29332.2|29355.9|29335.9|29359.7|29338.3|29352.2|29324.7|22
1595318700000|2020-07-21 08:05:00|29355|29335|29355|29335|29360|29337.5|29350|29325|9
1595319000000|2020-07-21 08:10:00|29360|29340|29360|29325|29360|29340|29355|29325|4
1595319300000|2020-07-21 08:15:00|29358|29323|29353.7|29333.7|29358|29333.7|29353.7|29323|2
1595319600000|2020-07-21 08:20:00|29353|29333|29357.5|29337.5|29357.5|29337.5|29351.2|29331.2|8
1595319900000|2020-07-21 08:25:00|29356.1|29336.1|29350.5|29330.5|29357.5|29337.5|29350.5|29330.5|4
1595320500000|2020-07-21 08:35:00|29350.2|29330.2|29350.5|29330.5|29350.8|29330.8|29350.2|29330.2|4
1595320800000|2020-07-21 08:40:00|29347.5|29327.5|29342.5|29322.5|29347.5|29327.5|29342.5|29322.5|3
1595321100000|2020-07-21 08:45:00|29341.3|29306.3|29335|29315|29341.3|29315|29335|29305.7|3
1595321400000|2020-07-21 08:50:00|29335.8|29315.8|29327.5|29307.5|29342.3|29317.5|29327.5|29305|15
1595321700000|2020-07-21 08:55:00|29328.9|29308.9|29327.5|29307.5|29329.8|29309.8|29327.5|29307.5|6
1595322000000|2020-07-21 09:00:00|29328.9|29308.9|29332.5|29312.5|29332.5|29312.5|29327.5|29307.5|5
1595322900000|2020-07-21 09:15:00|29331.5|29311.5|29328.9|29308.9|29331.5|29311.5|29327.5|29307.5|6
1595323200000|2020-07-21 09:20:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1595323500000|2020-07-21 09:25:00|29328.9|29308.9|29350.5|29315.5|29350.5|29315.5|29327.5|29307.5|10
1595323800000|2020-07-21 09:30:00|29348.8|29313.8|29347.5|29312.5|29348.8|29313.8|29347.5|29312.5|3
1595324100000|2020-07-21 09:35:00|29345|29310|29335|29315|29345|29315|29335|29310|2
1595324400000|2020-07-21 09:40:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1595324700000|2020-07-21 09:45:00|29332.8|29312.8|29332.8|29312.8|29332.8|29312.8|29332.8|29312.8|1
1595325000000|2020-07-21 09:50:00|29331.5|29311.5|29332.5|29297.5|29337.5|29311.5|29327.5|29297.5|11
1595325600000|2020-07-21 10:00:00|29332.8|29297.8|29330.3|29310.3|29334.3|29310.3|29330|29297.8|4
1595325900000|2020-07-21 10:05:00|29332.8|29297.8|29337.5|29302.5|29337.5|29302.5|29332.8|29297.8|5
1595326500000|2020-07-21 10:15:00|29347.5|29312.5|29342.5|29307.5|29347.5|29312.5|29342.5|29307.5|2
1595326800000|2020-07-21 10:20:00|29341.3|29306.3|29332.5|29297.5|29341.3|29306.3|29332.5|29297.5|7
1595328900000|2020-07-21 10:55:00|29333.8|29298.8|29337.5|29302.5|29337.5|29302.5|29333.8|29298.8|2
1595329200000|2020-07-21 11:00:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1595330700000|2020-07-21 11:25:00|29337.5|29302.5|29330|29310|29337.5|29310|29327.5|29300|6
1595331000000|2020-07-21 11:30:00|29335|29300|29325|29305|29335|29305|29325|29300|2
1595331300000|2020-07-21 11:35:00|29324.8|29304.8|29325|29305|29325|29305|29324.8|29304.8|2
1595331600000|2020-07-21 11:40:00|29327.5|29292.5|29327.5|29292.5|29330|29295|29324.7|29289.7|8
1595331900000|2020-07-21 11:45:00|29330|29295|29324.7|29304.7|29332.2|29304.7|29324.7|29294.7|4
1595332200000|2020-07-21 11:50:00|29329.7|29294.7|29324.7|29304.7|29329.7|29304.7|29324.7|29294.7|2
1595332500000|2020-07-21 11:55:00|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|1
1595332800000|2020-07-21 12:00:00|29324.7|29304.7|29319.7|29299.7|29324.7|29304.7|29319.7|29299.7|5
1595333100000|2020-07-21 12:05:00|29317.2|29297.2|29312.2|29292.2|29317.2|29297.2|29312.2|29292.2|12
1595333400000|2020-07-21 12:10:00|29313.6|29293.6|29313.6|29293.6|29313.6|29293.6|29313.6|29293.6|1
1595333700000|2020-07-21 12:15:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1595334000000|2020-07-21 12:20:00|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|1
1595334600000|2020-07-21 12:30:00|29317|29297|29314.7|29294.7|29317.2|29297.2|29314.7|29294.7|3
1595334900000|2020-07-21 12:35:00|29315.5|29295.5|29316.3|29296.3|29316.3|29296.3|29315.5|29295.5|2
1595335200000|2020-07-21 12:40:00|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|1
1595335800000|2020-07-21 12:50:00|29312.4|29292.4|29312.2|29292.2|29313.8|29293.8|29310.7|29290.7|7
1595336100000|2020-07-21 12:55:00|29314.7|29294.7|29317.2|29297.2|29326.1|29297.5|29312.3|29291.1|13
1595336400000|2020-07-21 13:00:00|29319.7|29299.7|29323.8|29303.8|29323.8|29303.8|29319.7|29299.7|6
1595336700000|2020-07-21 13:05:00|29322.5|29302.5|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|8
1595337000000|2020-07-21 13:10:00|29322.5|29302.5|29325|29305|29325|29305|29322.5|29302.5|3
1595337900000|2020-07-21 13:25:00|29327.3|29307.3|29322.5|29287.5|29327.3|29307.3|29320|29285|7
1595338200000|2020-07-21 13:30:00|29321.5|29286.5|29312.5|29292.5|29322.5|29295|29312.5|29285.3|8
1595338500000|2020-07-21 13:35:00|29315|29295|29315|29295|29317|29297|29312.5|29292.5|6
1595338800000|2020-07-21 13:40:00|29324.3|29289.3|29325|29290|29327.5|29292.5|29324.3|29289.3|5
1595339100000|2020-07-21 13:45:00|29323.5|29288.5|29320|29285|29324.5|29289.5|29320|29285|11
1595339400000|2020-07-21 13:50:00|29315.5|29295.5|29310.3|29290.3|29317.2|29297.2|29310.3|29290.3|3
1595339700000|2020-07-21 13:55:00|29310.2|29290.2|29302.5|29282.5|29315|29290.2|29302.5|29280|5
1595340000000|2020-07-21 14:00:00|29308.5|29273.5|29305|29285|29312.9|29285|29305|29273.5|5
1595340300000|2020-07-21 14:05:00|29310.9|29275.9|29310.3|29275.3|29310.9|29275.9|29297.8|29262.8|17
1595340600000|2020-07-21 14:10:00|29308.2|29273.2|29300|29265|29308.2|29273.2|29300|29265|3
1595340900000|2020-07-21 14:15:00|29295.5|29275.5|29290.3|29270.3|29297.2|29277.2|29287.8|29267.8|8
1595341200000|2020-07-21 14:20:00|29287.5|29267.5|29287.9|29267.9|29287.9|29267.9|29282.5|29262.5|7
1595341500000|2020-07-21 14:25:00|29290.4|29270.4|29310.4|29275.4|29310.4|29282.9|29290.4|29270.4|11
1595341800000|2020-07-21 14:30:00|29303|29283|29304.5|29269.5|29305.4|29285.4|29302.9|29269.5|6
1595342100000|2020-07-21 14:35:00|29305.3|29270.3|29307.4|29272.4|29307.4|29272.4|29305.3|29270.3|3
1595342700000|2020-07-21 14:45:00|29304.9|29269.9|29295.4|29275.4|29304.9|29275.4|29295.4|29269.9|2
1595343000000|2020-07-21 14:50:00|29295|29275|29300|29265|29300|29275|29295|29265|2
1595343300000|2020-07-21 14:55:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1595343600000|2020-07-21 15:00:00|29288|29268|29295|29260|29295|29270|29288|29260|4
1595344500000|2020-07-21 15:15:00|29296|29261|29287.5|29267.5|29296|29270|29287.5|29261|5
1595345100000|2020-07-21 15:25:00|29288|29268|29287.5|29267.5|29290|29270|29287.5|29267.5|3
1595345400000|2020-07-21 15:30:00|29282.5|29262.5|29285|29265|29285|29265|29282.5|29262.5|2
1595347200000|2020-07-21 16:00:00|29284.8|29264.8|29282.5|29262.5|29284.8|29264.8|29282.5|29262.5|4
1595347500000|2020-07-21 16:05:00|29283|29263|29285|29265|29285|29265|29283|29263|2
1595347800000|2020-07-21 16:10:00|29289.3|29269.3|29284.5|29264.5|29289.5|29269.3|29282.2|29250|7
1595348400000|2020-07-21 16:20:00|29281.2|29261.2|29277.5|29257.5|29281.2|29261.2|29275.3|29255.3|4
1595348700000|2020-07-21 16:25:00|29280|29260|29275|29255|29285|29262.4|29275|29250|7
1595349000000|2020-07-21 16:30:00|29275.1|29255.1|29275|29255|29275.1|29255.1|29275|29255|2
1595349300000|2020-07-21 16:35:00|29284.6|29264.6|29275.2|29255.2|29284.6|29264.6|29275.2|29255.2|3
1595349600000|2020-07-21 16:40:00|29274.4|29254.4|29274.4|29254.4|29274.4|29254.4|29274.4|29254.4|1
1595350500000|2020-07-21 16:55:00|29277.5|29242.5|29279.4|29244.4|29280|29245|29277.5|29242.5|3
1595350800000|2020-07-21 17:00:00|29279.6|29244.6|29283.3|29263.3|29285|29265|29279.6|29244.6|5
1595351100000|2020-07-21 17:05:00|29285|29265|29287.2|29267.2|29290|29267.2|29282.5|29255|4
1595351400000|2020-07-21 17:10:00|29292.4|29272.4|29297.8|29277.8|29317|29282.8|29290|29270|15
1595351700000|2020-07-21 17:15:00|29298.1|29278.1|29310|29275|29312|29278.1|29298.1|29272.4|9
1595352000000|2020-07-21 17:20:00|29307.4|29272.4|29310|29275|29310|29275|29307.4|29272.4|3
1595352600000|2020-07-21 17:30:00|29307.5|29272.5|29305|29270|29307.5|29278.3|29296.6|29266|10
1595352900000|2020-07-21 17:35:00|29302.5|29267.5|29302|29267|29302.5|29267.5|29300|29265|5
1595353200000|2020-07-21 17:40:00|29301.8|29266.8|29300|29265|29301.8|29266.8|29300|29265|2
1595353500000|2020-07-21 17:45:00|29286|29266|29295.2|29260.2|29305|29272.4|29285.1|29250.1|13
1595353800000|2020-07-21 17:50:00|29295.7|29260.7|29299.6|29279.6|29299.6|29279.6|29292.2|29260.7|4
1595354100000|2020-07-21 17:55:00|29306.3|29271.3|29297|29262|29307.5|29278.3|29295|29262|12
1595355000000|2020-07-21 18:10:00|29302.5|29267.5|29296.3|29261.3|29302.5|29272.5|29285.2|29261.3|7
1595355300000|2020-07-21 18:15:00|29297|29262|29297|29262|29297|29262|29297|29262|1
1595355600000|2020-07-21 18:20:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1595355900000|2020-07-21 18:25:00|29300.5|29265.5|29297|29262|29300.5|29265.5|29297|29262|3
1595356200000|2020-07-21 18:30:00|29282.8|29262.8|29280|29245|29283.8|29263.8|29277.6|29245|5
1595358300000|2020-07-21 19:05:00|29282|29247|29282.5|29247.5|29282.5|29247.5|29282|29247|2
1595358900000|2020-07-21 19:15:00|29277.5|29257.5|29282.5|29247.5|29283.8|29257.5|29277.5|29247.5|4
1595359800000|2020-07-21 19:30:00|29277.5|29257.5|29285|29250|29285|29262.5|29277.5|29247.5|5
1595360100000|2020-07-21 19:35:00|29287.5|29252.5|29287.5|29252.5|29287.5|29252.5|29287.5|29252.5|1
1595360400000|2020-07-21 19:40:00|29280|29260|29282.5|29262.5|29282.5|29262.5|29280|29260|2
1595361000000|2020-07-21 19:50:00|29283|29263|29297.5|29262.5|29297.5|29272.5|29282.5|29262.5|13
1595361300000|2020-07-21 19:55:00|29290|29270|29297.5|29277.5|29297.5|29277.5|29290|29270|3
1595385000000|2020-07-22 02:30:00|29279.5|29259.5|29281|29261|29281.7|29261.7|29279.5|29259.5|12
1595385300000|2020-07-22 02:35:00|29281.5|29261.5|29281|29261|29282|29262|29281|29261|5
1595385600000|2020-07-22 02:40:00|29281.5|29261.5|29275.5|29255.5|29282.5|29262.5|29273.5|29253.5|22
1595385900000|2020-07-22 02:45:00|29276|29256|29279|29259|29281.5|29261.5|29276|29256|21
1595386200000|2020-07-22 02:50:00|29278.5|29258.5|29278.5|29258.5|29279|29259|29278|29258|23
1595386500000|2020-07-22 02:55:00|29278|29258|29272|29252|29280.7|29260.7|29271.5|29251.5|38
1595386800000|2020-07-22 03:00:00|29272.5|29252.5|29274|29254|29276.8|29256.8|29272.5|29252.5|25
1595387100000|2020-07-22 03:05:00|29273.5|29253.5|29274.5|29254.5|29275.5|29255.5|29273|29253|8
1595387400000|2020-07-22 03:10:00|29274|29254|29276.5|29256.5|29276.7|29256.7|29274|29254|6
1595387700000|2020-07-22 03:15:00|29276.2|29256.2|29277.5|29257.5|29277.5|29257.5|29274.5|29254.5|10
1595388000000|2020-07-22 03:20:00|29276.5|29256.5|29278.5|29258.5|29278.5|29258.5|29276.5|29256.5|21
1595388300000|2020-07-22 03:25:00|29278|29258|29277|29257|29279|29259|29277|29257|20
1595388600000|2020-07-22 03:30:00|29277.5|29257.5|29278.5|29258.5|29278.5|29258.5|29277.5|29257.5|3
1595388900000|2020-07-22 03:35:00|29278|29258|29277.5|29257.5|29278|29258|29277.5|29257.5|4
1595389200000|2020-07-22 03:40:00|29278.5|29258.5|29280|29260|29280.5|29260.5|29278.5|29258.5|5
1595389500000|2020-07-22 03:45:00|29281|29261|29280|29260|29281|29261|29279|29259|9
1595389800000|2020-07-22 03:50:00|29280.5|29260.5|29282.5|29262.5|29282.5|29262.5|29280.5|29260.5|5
1595390400000|2020-07-22 04:00:00|29277.5|29257.5|29276.5|29256.5|29277.5|29257.5|29276.5|29256.5|6
1595390700000|2020-07-22 04:05:00|29277.5|29257.5|29276.5|29256.5|29277.5|29257.5|29276.5|29256.5|3
1595391000000|2020-07-22 04:10:00|29277|29257|29277.5|29257.5|29277.5|29257.5|29277|29257|2
1595392200000|2020-07-22 04:30:00|29278|29258|29282|29262|29282.5|29262.5|29278|29258|12
1595392500000|2020-07-22 04:35:00|29282.5|29262.5|29281.5|29261.5|29283.5|29263.5|29281.5|29261.5|5
1595392800000|2020-07-22 04:40:00|29282|29262|29282|29262|29283|29263|29281.5|29261.5|6
1595393100000|2020-07-22 04:45:00|29281.5|29261.5|29281|29261|29281.5|29261.5|29281|29261|2
1595394300000|2020-07-22 05:05:00|29281.5|29261.5|29283.5|29263.5|29283.5|29263.5|29281.5|29261.5|8
1595394600000|2020-07-22 05:10:00|29282.7|29262.7|29280.3|29260.3|29283.5|29263.5|29280.3|29260.3|5
1595394900000|2020-07-22 05:15:00|29283.5|29263.5|29282.8|29262.8|29283.5|29263.5|29279.5|29259.5|13
1595395200000|2020-07-22 05:20:00|29282.3|29262.3|29282.3|29262.3|29282.8|29262.8|29279.6|29259.6|17
1595395500000|2020-07-22 05:25:00|29282.8|29262.8|29279.8|29259.8|29283|29263|29279.8|29259.8|5
1595395800000|2020-07-22 05:30:00|29280.3|29260.3|29280|29260|29281.1|29261.1|29279.5|29259.5|11
1595396100000|2020-07-22 05:35:00|29280.5|29260.5|29283.5|29263.5|29283.5|29263.5|29280.5|29260.5|4
1595396400000|2020-07-22 05:40:00|29283.4|29263.4|29283.5|29263.5|29283.5|29263.5|29283.4|29263.4|2
1595396700000|2020-07-22 05:45:00|29284|29264|29283.5|29263.5|29284|29264|29283.5|29263.5|2
1595397300000|2020-07-22 05:55:00|29283|29263|29280.3|29260.3|29283|29263|29280.3|29260.3|3
1595397600000|2020-07-22 06:00:00|29279.3|29259.3|29275|29255|29279.3|29259.3|29274|29254|8
1595397900000|2020-07-22 06:05:00|29275.5|29255.5|29275.5|29255.5|29276.5|29256.5|29275.5|29255.5|5
1595398200000|2020-07-22 06:10:00|29276|29256|29276|29256|29276.5|29256.5|29274.4|29254.4|8
1595398500000|2020-07-22 06:15:00|29276.5|29256.5|29277|29257|29277.5|29257.5|29276|29256|10
1595398800000|2020-07-22 06:20:00|29277.3|29257.3|29278|29258|29279|29259|29276|29256|15
1595399100000|2020-07-22 06:25:00|29277.5|29257.5|29277.5|29257.5|29279.5|29259.5|29277.5|29257.5|14
1595399400000|2020-07-22 06:30:00|29277.7|29257.7|29279|29259|29279|29259|29277.5|29257.5|5
1595399700000|2020-07-22 06:35:00|29275.6|29255.6|29273|29253|29275.6|29255.6|29272.3|29252.3|16
1595400000000|2020-07-22 06:40:00|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|1
1595400300000|2020-07-22 06:45:00|29274|29254|29272.5|29252.5|29274|29254|29268.8|29248.8|9
1595400600000|2020-07-22 06:50:00|29273|29253|29271.5|29251.5|29273.5|29253.5|29271.5|29251.5|6
1595400900000|2020-07-22 06:55:00|29272|29252|29273.5|29253.5|29273.5|29253.5|29269|29249|15
1595401200000|2020-07-22 07:00:00|29274.5|29254.5|29273|29253|29274.5|29254.5|29273|29253|2
1595401500000|2020-07-22 07:05:00|29273.5|29253.5|29273.6|29253.6|29273.6|29253.6|29273.5|29253.5|2
1595401800000|2020-07-22 07:10:00|29272.6|29252.6|29267|29247|29272.6|29252.6|29267|29247|24
1595402100000|2020-07-22 07:15:00|29267.7|29247.7|29271.5|29251.5|29271.5|29251.5|29267.7|29247.7|13
1595402400000|2020-07-22 07:20:00|29270|29250|29273.2|29253.2|29273.9|29253.9|29267|29247|27
1595402700000|2020-07-22 07:25:00|29273|29253|29285.8|29265.8|29290|29270|29272.5|29252.5|80
1595403000000|2020-07-22 07:30:00|29286.8|29266.8|29295|29275|29300|29275|29282.5|29260|12
1595403300000|2020-07-22 07:35:00|29295.8|29275.8|29325|29290|29328.3|29293.3|29295.8|29275.8|50
1595403600000|2020-07-22 07:40:00|29323|29288|29305|29270|29323|29288|29297.5|29262.5|37
1595403900000|2020-07-22 07:45:00|29310|29275|29300|29265|29317.5|29282.5|29300|29265|22
1595404200000|2020-07-22 07:50:00|29300.7|29265.7|29300.3|29265.3|29303|29268|29292.5|29257.5|16
1595404500000|2020-07-22 07:55:00|29301.3|29266.3|29312.5|29277.5|29312.5|29277.5|29300|29265|25
1595404800000|2020-07-22 08:00:00|29312.2|29277.2|29312.2|29277.2|29314.7|29279.7|29312.2|29277.2|4
1595405100000|2020-07-22 08:05:00|29310.8|29275.8|29305|29270|29310.8|29275.8|29305|29270|9
1595405400000|2020-07-22 08:10:00|29303.5|29268.5|29305|29270|29305|29270|29303.5|29268.5|2
1595405700000|2020-07-22 08:15:00|29307.5|29272.5|29310|29275|29311.4|29276.4|29307.5|29272.5|4
1595406000000|2020-07-22 08:20:00|29310.5|29275.5|29320|29285|29327|29292|29306|29275.5|12
1595406300000|2020-07-22 08:25:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1595406600000|2020-07-22 08:30:00|29317.5|29282.5|29312.5|29277.5|29317.5|29282.5|29312.5|29277.5|3
1595406900000|2020-07-22 08:35:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29312.5|29277.5|3
1595407200000|2020-07-22 08:40:00|29317|29282|29330|29295|29332.5|29297.5|29311|29280.5|11
1595407500000|2020-07-22 08:45:00|29333|29298|29335.3|29300.3|29343|29308|29332.5|29297.5|18
1595407800000|2020-07-22 08:50:00|29338|29303|29335|29300|29338|29303|29335|29300|5
1595408100000|2020-07-22 08:55:00|29329.7|29294.7|29323|29288|29329.7|29294.7|29322.5|29287.5|7
1595408400000|2020-07-22 09:00:00|29322.5|29287.5|29322.5|29287.5|29324.5|29289.5|29321.5|29286.5|5
1595408700000|2020-07-22 09:05:00|29321|29286|29312.5|29277.5|29321|29292.6|29312.2|29277.5|8
1595409000000|2020-07-22 09:10:00|29312|29277|29310|29275|29313|29282|29297.8|29272.5|13
1595409300000|2020-07-22 09:15:00|29312.5|29277.5|29313|29278|29313|29278|29312.5|29277.5|2
1595409600000|2020-07-22 09:20:00|29312.5|29277.5|29310|29275|29312.5|29277.5|29309.7|29274.7|5
1595409900000|2020-07-22 09:25:00|29307.5|29272.5|29301.6|29281.6|29310|29281.6|29301.6|29272.5|4
1595410200000|2020-07-22 09:30:00|29302.5|29282.5|29307.5|29272.5|29307.5|29282.5|29297.5|29272.5|6
1595410500000|2020-07-22 09:35:00|29306.6|29271.6|29296.5|29261.5|29307.5|29275.8|29292.8|29261|13
1595410800000|2020-07-22 09:40:00|29297|29262|29287.8|29267.8|29297|29271.8|29287.8|29258|10
1595411100000|2020-07-22 09:45:00|29288.9|29268.9|29287.5|29267.5|29288.9|29268.9|29287.5|29267.5|2
1595411400000|2020-07-22 09:50:00|29288.3|29268.3|29305|29270|29306.4|29275|29287.5|29267.5|21
1595411700000|2020-07-22 09:55:00|29296.8|29276.8|29302.5|29267.5|29304.5|29276.8|29295|29267.5|5
1595412000000|2020-07-22 10:00:00|29303|29268|29307.5|29272.5|29308|29273|29303|29268|4
1595412300000|2020-07-22 10:05:00|29305|29270|29305.3|29270.3|29305.3|29270.3|29305|29270|2
1595412600000|2020-07-22 10:10:00|29305|29270|29305|29270|29305.5|29270.5|29303|29268|6
1595412900000|2020-07-22 10:15:00|29304|29269|29304.5|29269.5|29305.5|29270.5|29304|29269|4
1595413800000|2020-07-22 10:30:00|29307|29272|29307.5|29272.5|29308|29273|29307|29272|4
1595414100000|2020-07-22 10:35:00|29308|29273|29292.8|29272.8|29308|29274.4|29292.8|29272.8|3
1595414400000|2020-07-22 10:40:00|29293.9|29273.9|29302.5|29267.5|29302.5|29273.9|29292.5|29267.5|4
1595415000000|2020-07-22 10:50:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1595415300000|2020-07-22 10:55:00|29296.6|29276.6|29297.5|29277.5|29297.5|29277.5|29296.6|29276.6|2
1595416200000|2020-07-22 11:10:00|29302.3|29282.3|29300|29280|29302.3|29282.3|29300|29280|2
1595416500000|2020-07-22 11:15:00|29307.5|29272.5|29301.8|29281.8|29307.5|29281.8|29298.3|29272.5|5
1595416800000|2020-07-22 11:20:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1595417100000|2020-07-22 11:25:00|29301.1|29281.1|29301.8|29281.8|29301.8|29281.8|29301.1|29281.1|2
1595417400000|2020-07-22 11:30:00|29303.5|29268.5|29305|29270|29305|29270|29303.5|29268.5|2
1595417700000|2020-07-22 11:35:00|29305.1|29270.1|29305|29270|29305.1|29270.1|29305|29270|2
1595418600000|2020-07-22 11:50:00|29301.6|29266.6|29302.5|29267.5|29303|29268|29301.1|29266.1|5
1595419200000|2020-07-22 12:00:00|29301.5|29266.5|29292.5|29257.5|29301.5|29273.3|29291.1|29257.5|7
1595420100000|2020-07-22 12:15:00|29292|29257|29292|29257|29292|29257|29292|29257|1
1595420400000|2020-07-22 12:20:00|29292.5|29257.5|29283|29263|29293.4|29264|29283|29257.5|8
1595420700000|2020-07-22 12:25:00|29282.5|29262.5|29277.5|29257.5|29282.5|29262.5|29277.3|29257.3|7
1595421000000|2020-07-22 12:30:00|29279|29259|29284.5|29264.5|29284.5|29264.5|29279|29259|3
1595421300000|2020-07-22 12:35:00|29288|29268|29286|29266|29288|29268|29285.4|29265.4|3
1595421600000|2020-07-22 12:40:00|29285.5|29265.5|29284.5|29264.5|29285.5|29265.5|29284.5|29264.5|3
1595421900000|2020-07-22 12:45:00|29292.5|29257.5|29292.5|29257.5|29292.5|29257.5|29292.5|29257.5|1
1595422200000|2020-07-22 12:50:00|29294.7|29259.7|29282.2|29262.2|29294.7|29267.2|29280.8|29257.2|11
1595422800000|2020-07-22 13:00:00|29283.5|29263.5|29292.2|29257.2|29297|29263.5|29281|29257.2|8
1595423100000|2020-07-22 13:05:00|29292.7|29257.7|29292.5|29257.5|29292.7|29257.7|29292.5|29257.5|4
1595423400000|2020-07-22 13:10:00|29287.5|29267.5|29288.8|29268.8|29288.8|29268.8|29287.5|29267.5|2
1595423700000|2020-07-22 13:15:00|29294|29274|29297.5|29262.5|29302.5|29274|29291.5|29262.5|6
1595424000000|2020-07-22 13:20:00|29298|29263|29302.5|29267.5|29302.5|29267.5|29298|29263|7
1595424300000|2020-07-22 13:25:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1595424600000|2020-07-22 13:30:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29290|29270|7
1595424900000|2020-07-22 13:35:00|29295|29275|29290|29270|29302.8|29275|29290|29267.8|3
1595425200000|2020-07-22 13:40:00|29285|29265|29285|29265|29285|29265|29285|29265|1
1595425500000|2020-07-22 13:45:00|29287|29267|29285|29265|29287|29267|29285|29265|2
1595425800000|2020-07-22 13:50:00|29282.9|29262.9|29285.4|29265.4|29291.3|29265.4|29282.9|29256.3|3
1595426100000|2020-07-22 13:55:00|29285.2|29265.2|29288|29268|29288|29268|29285.2|29265.2|2
1595426400000|2020-07-22 14:00:00|29288.6|29268.6|29287.9|29267.9|29289.2|29269.2|29287.9|29267.9|7
1595426700000|2020-07-22 14:05:00|29292.9|29272.9|29292.9|29272.9|29292.9|29272.9|29292.9|29272.9|1
1595427000000|2020-07-22 14:10:00|29291.9|29271.9|29292.9|29272.9|29292.9|29272.9|29290.4|29270.4|3
1595427600000|2020-07-22 14:20:00|29302.5|29267.5|29302.9|29267.9|29302.9|29267.9|29302.5|29267.5|2
1595427900000|2020-07-22 14:25:00|29301.9|29282.9|29295.4|29275.4|29301.9|29282.9|29292.9|29272.9|7
1595429100000|2020-07-22 14:45:00|29292.9|29272.9|29295|29275|29295|29275|29287.9|29267.9|8
1595429400000|2020-07-22 14:50:00|29297.5|29277.5|29298.8|29278.8|29298.8|29278.8|29297.5|29277.5|4
1595429700000|2020-07-22 14:55:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29295|29275|3
1595430000000|2020-07-22 15:00:00|29298.8|29278.8|29300.8|29280.8|29300.8|29280.8|29298.8|29278.8|3
1595430300000|2020-07-22 15:05:00|29311.5|29276.5|29310|29290|29312|29290|29300|29276.5|6
1595430600000|2020-07-22 15:10:00|29310.3|29290.3|29315|29280|29322.5|29290.3|29310.3|29280|8
1595430900000|2020-07-22 15:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1595431200000|2020-07-22 15:20:00|29302.5|29282.5|29300|29280|29310|29282.5|29300|29271|8
1595431500000|2020-07-22 15:25:00|29298|29278|29300|29280|29300|29280|29298|29278|2
1595432400000|2020-07-22 15:40:00|29297.6|29262.6|29294.9|29259.9|29297.6|29262.6|29294.9|29259.9|3
1595432700000|2020-07-22 15:45:00|29289.9|29269.9|29289.6|29269.6|29289.9|29269.9|29289.6|29269.6|2
1595433600000|2020-07-22 16:00:00|29292.1|29272.1|29289.6|29269.6|29292.1|29272.1|29289.6|29269.6|5
1595434800000|2020-07-22 16:20:00|29292.1|29272.1|29292.1|29272.1|29292.1|29272.1|29292.1|29272.1|1
1595435100000|2020-07-22 16:25:00|29289.6|29269.6|29289.6|29269.6|29289.6|29269.6|29287.2|29267.2|3
1595435400000|2020-07-22 16:30:00|29289.7|29269.7|29289.6|29269.6|29289.7|29269.7|29289.6|29269.6|2
1595435700000|2020-07-22 16:35:00|29300.1|29265.1|29304.6|29269.6|29304.6|29269.6|29300.1|29265.1|3
1595436000000|2020-07-22 16:40:00|29299.6|29279.6|29299.1|29279.1|29299.6|29279.6|29299.1|29279.1|2
1595437500000|2020-07-22 17:05:00|29301.4|29281.4|29313.4|29278.4|29315.4|29285.4|29301.4|29278.4|7
1595438100000|2020-07-22 17:15:00|29313.9|29278.9|29313.9|29278.9|29313.9|29278.9|29313.9|29278.9|1
1595439000000|2020-07-22 17:30:00|29314.9|29279.9|29315.9|29280.9|29315.9|29280.9|29314.9|29279.9|3
1595439300000|2020-07-22 17:35:00|29316.4|29281.4|29320.3|29285.3|29320.3|29285.3|29316.4|29281.4|3
1595439600000|2020-07-22 17:40:00|29321.3|29286.3|29319.6|29284.6|29321.3|29286.3|29318.9|29283.9|3
1595439900000|2020-07-22 17:45:00|29317.1|29297.1|29321.8|29301.8|29321.8|29301.8|29317.1|29297.1|2
1595440200000|2020-07-22 17:50:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|1
1595440500000|2020-07-22 17:55:00|29319.6|29299.6|29320.4|29300.4|29320.4|29300.4|29319.6|29299.6|2
1595441400000|2020-07-22 18:10:00|29317.9|29297.9|29317.9|29297.9|29317.9|29297.9|29317.9|29297.9|1
1595442300000|2020-07-22 18:25:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1595442900000|2020-07-22 18:35:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1595443500000|2020-07-22 18:45:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1595444400000|2020-07-22 19:00:00|29318.8|29298.8|29320|29300|29320|29300|29318.8|29298.8|2
1595445000000|2020-07-22 19:10:00|29317.5|29297.5|29317.5|29282.5|29317.5|29297.5|29314.5|29281.8|9
1595445900000|2020-07-22 19:25:00|29319|29284|29322.5|29302.5|29322.5|29302.5|29310.5|29284|4
1595446200000|2020-07-22 19:30:00|29321.2|29301.2|29319.5|29284.5|29322.5|29301.2|29319.5|29284.5|8
1595446500000|2020-07-22 19:35:00|29319|29284|29319|29284|29319|29284|29319|29284|1
1595447100000|2020-07-22 19:45:00|29324.5|29289.5|29322.5|29302.5|29324.5|29302.5|29321.2|29289.5|6
1595447400000|2020-07-22 19:50:00|29319.3|29299.3|29321.2|29286.2|29321.2|29299.3|29318|29283|5
1595447700000|2020-07-22 19:55:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1595471400000|2020-07-23 02:30:00|29329.8|29309.8|29323.3|29303.3|29329.8|29309.8|29323.3|29303.3|7
1595471700000|2020-07-23 02:35:00|29323.8|29303.8|29324.8|29304.8|29324.8|29304.8|29323.3|29303.3|4
1595472000000|2020-07-23 02:40:00|29323.3|29303.3|29328.5|29308.5|29329.4|29309.4|29322.8|29302.8|10
1595472300000|2020-07-23 02:45:00|29328.2|29308.2|29327.3|29307.3|29328.5|29308.5|29327.3|29307.3|8
1595472600000|2020-07-23 02:50:00|29327.8|29307.8|29328.3|29308.3|29328.3|29308.3|29326.3|29306.3|6
1595472900000|2020-07-23 02:55:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1595473200000|2020-07-23 03:00:00|29327.8|29307.8|29322.5|29302.5|29327.8|29307.8|29319.2|29299.2|20
1595473500000|2020-07-23 03:05:00|29322.2|29302.2|29320.7|29300.7|29322.2|29302.2|29320.7|29300.7|2
1595473800000|2020-07-23 03:10:00|29316.7|29296.7|29316.8|29296.8|29316.8|29296.8|29315.5|29295.5|8
1595474100000|2020-07-23 03:15:00|29316.3|29296.3|29316.3|29296.3|29316.8|29296.8|29314.7|29294.7|15
1595474400000|2020-07-23 03:20:00|29315|29295|29304.5|29284.5|29321|29295|29303.8|29278.5|19
1595474700000|2020-07-23 03:25:00|29305|29285|29306.8|29286.8|29310.2|29290.2|29304.5|29284.5|10
1595475300000|2020-07-23 03:35:00|29301.8|29281.8|29306.8|29286.8|29306.8|29286.8|29301.8|29281.8|2
1595475600000|2020-07-23 03:40:00|29303.5|29283.5|29306.8|29286.8|29315.8|29295.8|29303.5|29283.5|32
1595475900000|2020-07-23 03:45:00|29304.5|29284.5|29305.5|29285.5|29307.3|29287.3|29304.5|29284.5|13
1595476200000|2020-07-23 03:50:00|29304.6|29284.6|29305|29285|29305.5|29285.5|29304.6|29284.6|3
1595476500000|2020-07-23 03:55:00|29306|29286|29309.7|29289.7|29309.7|29289.7|29305.5|29285.5|4
1595477100000|2020-07-23 04:05:00|29313.5|29293.5|29309.7|29289.7|29315|29295|29307.2|29287.2|25
1595477400000|2020-07-23 04:10:00|29310.2|29290.2|29308.5|29288.5|29312.5|29292.5|29306|29286|8
1595477700000|2020-07-23 04:15:00|29309|29289|29318.8|29298.8|29319.5|29299.5|29308|29288|38
1595478000000|2020-07-23 04:20:00|29317.8|29297.8|29313.8|29293.8|29317.8|29297.8|29313.8|29293.8|13
1595478300000|2020-07-23 04:25:00|29314.3|29294.3|29308.5|29288.5|29314.3|29294.3|29308.5|29288.5|12
1595478600000|2020-07-23 04:30:00|29308.2|29288.2|29311.2|29291.2|29311.2|29291.2|29308.2|29288.2|5
1595478900000|2020-07-23 04:35:00|29310.2|29290.2|29306|29286|29310.7|29290.7|29304.5|29284.5|11
1595479200000|2020-07-23 04:40:00|29306.5|29286.5|29304.7|29284.7|29307|29287|29302.9|29282.9|7
1595479500000|2020-07-23 04:45:00|29304.1|29284.1|29305|29285|29305|29285|29303.9|29283.9|5
1595480400000|2020-07-23 05:00:00|29307|29287|29305|29285|29307|29287|29305|29285|4
1595481000000|2020-07-23 05:10:00|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|1
1595481300000|2020-07-23 05:15:00|29304.3|29284.3|29304|29284|29304.3|29284.3|29304|29284|2
1595481600000|2020-07-23 05:20:00|29304.3|29284.3|29300.5|29280.5|29305.5|29285.5|29300|29280|16
1595481900000|2020-07-23 05:25:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1595482200000|2020-07-23 05:30:00|29298.8|29278.8|29298.5|29278.5|29299.8|29279.8|29298.5|29278.5|3
1595482500000|2020-07-23 05:35:00|29299.5|29279.5|29303.5|29283.5|29306|29286|29299.5|29279.5|13
1595482800000|2020-07-23 05:40:00|29304|29284|29305|29285|29305.5|29285.5|29303.5|29283.5|9
1595483100000|2020-07-23 05:45:00|29304.5|29284.5|29303.3|29283.3|29304.5|29284.5|29303|29283|7
1595483400000|2020-07-23 05:50:00|29303.5|29283.5|29302|29282|29303.5|29283.5|29302|29282|3
1595483700000|2020-07-23 05:55:00|29303|29283|29304.5|29284.5|29306.5|29286.5|29302.5|29282.5|14
1595484000000|2020-07-23 06:00:00|29306.5|29286.5|29301.5|29281.5|29306.5|29286.5|29299.6|29279.6|12
1595484300000|2020-07-23 06:05:00|29301|29281|29301|29281|29301|29281|29301|29281|1
1595484600000|2020-07-23 06:10:00|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|1
1595484900000|2020-07-23 06:15:00|29302|29282|29304.5|29284.5|29304.5|29284.5|29302|29282|2
1595485200000|2020-07-23 06:20:00|29304|29284|29305.7|29285.7|29306.2|29286.2|29303.5|29283.5|9
1595485500000|2020-07-23 06:25:00|29308|29288|29303.5|29283.5|29308|29288|29303.3|29283.3|12
1595486700000|2020-07-23 06:45:00|29303.3|29283.3|29302.8|29282.8|29303.3|29283.3|29299.3|29279.3|13
1595487000000|2020-07-23 06:50:00|29303.3|29283.3|29300.5|29280.5|29303.3|29283.3|29295.6|29275.6|22
1595487300000|2020-07-23 06:55:00|29301|29281|29308.5|29273.5|29309|29281|29301|29273.5|3
1595487600000|2020-07-23 07:00:00|29307.5|29272.5|29307.5|29272.5|29308|29273|29307.5|29272.5|4
1595487900000|2020-07-23 07:05:00|29300.8|29280.8|29307.5|29287.5|29308.7|29288.7|29300.8|29280.8|10
1595488200000|2020-07-23 07:10:00|29307|29287|29304.3|29284.3|29307|29287|29301.8|29281.8|8
1595488500000|2020-07-23 07:15:00|29304.5|29284.5|29307.7|29287.7|29307.7|29287.7|29304|29284|7
1595488800000|2020-07-23 07:20:00|29307.5|29287.5|29307.7|29287.7|29309.5|29289.5|29306.5|29286.5|11
1595489100000|2020-07-23 07:25:00|29307.5|29287.5|29307.7|29287.7|29308.5|29288.5|29306|29286|11
1595489400000|2020-07-23 07:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|10
1595489700000|2020-07-23 07:35:00|29308.5|29288.5|29325.5|29290.5|29326.5|29291.5|29308.5|29286.3|9
1595490000000|2020-07-23 07:40:00|29319.7|29284.7|29307.8|29287.8|29322.5|29295|29307.8|29284.7|8
1595490300000|2020-07-23 07:45:00|29320|29285|29305.5|29285.5|29322.5|29294.3|29305.5|29285|5
1595490600000|2020-07-23 07:50:00|29302.3|29282.3|29305|29285|29305|29285|29302.2|29282.2|5
1595490900000|2020-07-23 07:55:00|29303.3|29283.3|29295.5|29275.5|29303.3|29283.3|29295.5|29275.5|2
1595491200000|2020-07-23 08:00:00|29305|29270|29302.5|29267.5|29305|29270|29302.5|29267.5|4
1595491500000|2020-07-23 08:05:00|29299.7|29264.7|29292.5|29272.5|29302.5|29272.5|29291.7|29264.7|4
1595491800000|2020-07-23 08:10:00|29295|29275|29297.5|29277.5|29300|29280|29295|29275|4
1595492400000|2020-07-23 08:20:00|29298.9|29278.9|29300|29280|29300|29280|29298.9|29278.9|2
1595492700000|2020-07-23 08:25:00|29300.8|29280.8|29300|29280|29300.8|29280.8|29300|29280|2
1595493000000|2020-07-23 08:30:00|29302.8|29282.8|29308.9|29288.9|29310.3|29288.9|29300|29270|17
1595493300000|2020-07-23 08:35:00|29308|29288|29307.5|29287.5|29308|29288|29307.5|29287.5|2
1595493600000|2020-07-23 08:40:00|29306.1|29286.1|29307.2|29287.2|29307.4|29287.4|29303.8|29283.8|5
1595493900000|2020-07-23 08:45:00|29306.7|29286.7|29298.9|29278.9|29308.8|29286.7|29297.5|29270.7|17
1595494200000|2020-07-23 08:50:00|29297.5|29277.5|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|3
1595494500000|2020-07-23 08:55:00|29295|29275|29295|29275|29298.9|29278.9|29295|29275|7
1595494800000|2020-07-23 09:00:00|29305|29270|29297.5|29277.5|29305|29277.5|29295|29267.5|5
1595495100000|2020-07-23 09:05:00|29298.5|29278.5|29301.9|29281.9|29305|29282.2|29297.5|29270|12
1595495400000|2020-07-23 09:10:00|29300.2|29280.2|29297.5|29277.5|29300.2|29280.2|29297.5|29277.5|5
1595495700000|2020-07-23 09:15:00|29298.9|29278.9|29300|29280|29302.5|29282.5|29297.5|29277.5|23
1595496000000|2020-07-23 09:20:00|29297.5|29277.5|29297.5|29277.5|29300|29280|29297.5|29277.5|3
1595496300000|2020-07-23 09:25:00|29300|29280|29309.7|29289.7|29309.7|29289.7|29300|29280|4
1595496600000|2020-07-23 09:30:00|29309.4|29289.4|29317.5|29297.5|29334.3|29299.3|29309.4|29289.4|13
1595496900000|2020-07-23 09:35:00|29318.5|29298.5|29320.8|29300.8|29320.8|29300.8|29313.8|29278.8|10
1595497200000|2020-07-23 09:40:00|29319.5|29299.5|29332.5|29297.5|29332.5|29302.2|29319.5|29297.5|4
1595498100000|2020-07-23 09:55:00|29327.8|29292.8|29319.8|29299.8|29330.2|29302.2|29319.8|29292.8|8
1595498400000|2020-07-23 10:00:00|29332.5|29297.5|29313.5|29278.5|29332.5|29297.5|29313.5|29278.5|9
1595498700000|2020-07-23 10:05:00|29314.3|29279.3|29320|29285|29320|29285|29314.3|29279.3|2
1595499600000|2020-07-23 10:20:00|29317.2|29297.2|29320.2|29285.2|29324.1|29297.9|29317.2|29285.2|6
1595499900000|2020-07-23 10:25:00|29320.3|29285.3|29318|29283|29323.1|29297.2|29312|29283|9
1595500200000|2020-07-23 10:30:00|29315.8|29280.8|29310.3|29275.3|29315.8|29280.8|29309|29274|6
1595500500000|2020-07-23 10:35:00|29313.5|29278.5|29310.3|29275.3|29313.5|29278.5|29309.3|29274.3|6
1595501400000|2020-07-23 10:50:00|29309.3|29274.3|29312.5|29277.5|29312.5|29277.5|29309.3|29274.3|9
1595502600000|2020-07-23 11:10:00|29312.2|29277.2|29312.5|29277.5|29312.5|29277.5|29312.2|29277.2|2
1595503200000|2020-07-23 11:20:00|29316.3|29281.3|29307.5|29287.5|29317.5|29287.5|29307.5|29281.3|3
1595503500000|2020-07-23 11:25:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1595503800000|2020-07-23 11:30:00|29320|29285|29315|29295|29320|29295|29312.9|29284.7|5
1595504100000|2020-07-23 11:35:00|29319.3|29299.3|29318.9|29298.9|29334.3|29299.3|29315.3|29295.3|8
1595504400000|2020-07-23 11:40:00|29332.5|29297.5|29335|29300|29335.1|29302.8|29322.8|29295.3|8
1595504700000|2020-07-23 11:45:00|29332.5|29297.5|29327.5|29307.5|29332.5|29307.5|29325|29294.7|7
1595505000000|2020-07-23 11:50:00|29330|29310|29337.5|29302.5|29337.5|29310|29330|29297.3|4
1595505300000|2020-07-23 11:55:00|29327.5|29307.5|29328|29293|29328|29307.5|29322.5|29287.5|6
1595505600000|2020-07-23 12:00:00|29327.2|29292.2|29337.2|29302.2|29337.2|29302.2|29327.2|29292.2|2
1595505900000|2020-07-23 12:05:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1595506200000|2020-07-23 12:10:00|29337.5|29302.5|29330|29310|29337.5|29315|29330|29302.5|8
1595507100000|2020-07-23 12:25:00|29337.5|29302.5|29338.5|29303.5|29338.5|29303.5|29337.5|29302.5|5
1595507400000|2020-07-23 12:30:00|29337.5|29302.5|29338.7|29318.7|29338.7|29318.7|29332.5|29302.5|7
1595507700000|2020-07-23 12:35:00|29337.5|29317.5|29337.5|29317.5|29339.8|29319.8|29337.5|29317.5|6
1595508300000|2020-07-23 12:45:00|29338.9|29318.9|29340|29320|29341.8|29321.8|29337.5|29317.5|22
1595508600000|2020-07-23 12:50:00|29342.5|29322.5|29345|29310|29345|29322.5|29342.5|29310|2
1595508900000|2020-07-23 12:55:00|29346|29311|29342.5|29322.5|29347.5|29322.5|29342.5|29311|3
1595509200000|2020-07-23 13:00:00|29343.5|29323.5|29347.5|29327.5|29355.5|29327.5|29342.5|29317.5|9
1595509500000|2020-07-23 13:05:00|29347|29327|29347.5|29312.5|29350.8|29327|29342.5|29312.5|6
1595509800000|2020-07-23 13:10:00|29350|29315|29345|29310|29350|29315|29345|29310|6
1595510100000|2020-07-23 13:15:00|29343.5|29308.5|29337.5|29302.5|29343.5|29308.5|29337.5|29302.5|3
1595510400000|2020-07-23 13:20:00|29335|29315|29335|29315|29335|29315|29335|29315|1
1595510700000|2020-07-23 13:25:00|29335.8|29315.8|29345|29310|29345|29322.4|29335.3|29308.4|7
1595511000000|2020-07-23 13:30:00|29335|29315|29337.5|29317.5|29337.5|29317.5|29335|29315|2
1595511300000|2020-07-23 13:35:00|29340|29320|29342.5|29322.5|29342.5|29322.5|29340|29320|2
1595511600000|2020-07-23 13:40:00|29341.2|29321.2|29338|29318|29341.2|29321.2|29336.2|29316.2|8
1595511900000|2020-07-23 13:45:00|29336.2|29316.2|29333.8|29313.8|29336.2|29316.2|29332.5|29312.5|4
1595512200000|2020-07-23 13:50:00|29335|29315|29335|29315|29335|29315|29335|29315|1
1595512500000|2020-07-23 13:55:00|29334.8|29314.8|29327.3|29292.3|29334.8|29314.8|29327.3|29292.3|8
1595512800000|2020-07-23 14:00:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1595513100000|2020-07-23 14:05:00|29332.5|29297.5|29322.5|29287.5|29332.5|29297.6|29312.6|29287.5|10
1595513400000|2020-07-23 14:10:00|29317.5|29297.5|29337.5|29302.5|29337.5|29302.5|29317.5|29295|10
1595514000000|2020-07-23 14:20:00|29340|29305|29340.4|29320.4|29347.9|29321.1|29340|29305|6
1595514300000|2020-07-23 14:25:00|29338.9|29318.9|29341.4|29306.4|29344.2|29318.9|29335.4|29306.4|4
1595514600000|2020-07-23 14:30:00|29344.2|29309.2|29322.5|29302.5|29345.2|29311.7|29321.1|29301.1|11
1595514900000|2020-07-23 14:35:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|1
1595515200000|2020-07-23 14:40:00|29322.5|29302.5|29320|29300|29322.5|29302.5|29320|29300|2
1595515500000|2020-07-23 14:45:00|29315|29295|29320|29300|29320|29300|29312.6|29292.6|6
1595515800000|2020-07-23 14:50:00|29317.5|29297.5|29317.5|29297.5|29320|29300|29315|29295|4
1595516100000|2020-07-23 14:55:00|29325|29290|29325|29290|29326.5|29298.7|29315|29287.5|12
1595516400000|2020-07-23 15:00:00|29322.5|29287.5|29325|29290|29327|29292|29322.5|29287.5|5
1595516700000|2020-07-23 15:05:00|29325.5|29290.5|29327.5|29292.5|29327.5|29292.5|29325.5|29290.5|2
1595517300000|2020-07-23 15:15:00|29327.8|29292.8|29322.5|29302.5|29327.8|29307.4|29322.5|29292.8|7
1595517600000|2020-07-23 15:20:00|29321.2|29301.2|29335.4|29300.4|29335.4|29312.8|29321.2|29300.4|8
1595517900000|2020-07-23 15:25:00|29325.4|29305.4|29333|29298|29333|29305.4|29325.4|29297.9|3
1595518200000|2020-07-23 15:30:00|29330|29295|29325|29290|29337|29302.5|29315.3|29290|18
1595518500000|2020-07-23 15:35:00|29327|29292|29325|29290|29332|29297|29325|29290|4
1595518800000|2020-07-23 15:40:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1595519100000|2020-07-23 15:45:00|29313.8|29293.8|29314.7|29294.7|29314.7|29294.7|29313.4|29293.4|3
1595520000000|2020-07-23 16:00:00|29317.5|29297.5|29335.4|29300.4|29336.4|29302.8|29317.5|29292.5|16
1595520300000|2020-07-23 16:05:00|29332.9|29297.9|29328.7|29293.7|29332.9|29303.8|29316.2|29288.9|32
1595520900000|2020-07-23 16:15:00|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|1
1595521200000|2020-07-23 16:20:00|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|29317.6|29297.6|3
1595521800000|2020-07-23 16:30:00|29319.7|29299.7|29326.6|29291.6|29328|29299.7|29319.6|29291.6|4
1595522100000|2020-07-23 16:35:00|29328|29293|29334.4|29299.4|29335.5|29301.4|29321.4|29291.6|10
1595522400000|2020-07-23 16:40:00|29335.5|29300.5|29334.4|29299.4|29336.4|29301.4|29334.4|29299.4|8
1595522700000|2020-07-23 16:45:00|29335.5|29300.5|29331.6|29296.6|29335.5|29300.5|29331.1|29296.1|6
1595523000000|2020-07-23 16:50:00|29322.9|29302.9|29326.3|29306.3|29333|29306.3|29320.1|29295|8
1595523300000|2020-07-23 16:55:00|29335|29300|29340|29305|29340|29305|29335|29300|7
1595523600000|2020-07-23 17:00:00|29340.4|29305.4|29340|29305|29340.4|29312.7|29331.4|29305|9
1595523900000|2020-07-23 17:05:00|29331.4|29311.4|29331.4|29311.4|29340|29311.4|29331.4|29305|5
1595524200000|2020-07-23 17:10:00|29340|29305|29331.4|29311.4|29340|29311.4|29331.4|29305|2
1595524500000|2020-07-23 17:15:00|29332.7|29312.7|29330.1|29310.1|29332.7|29312.7|29330.1|29310.1|3
1595524800000|2020-07-23 17:20:00|29331.4|29311.4|29352|29317|29352.3|29317.3|29331.4|29311.4|10
1595525100000|2020-07-23 17:25:00|29348.9|29313.9|29336.4|29316.4|29348.9|29316.4|29336.4|29311.4|3
1595525700000|2020-07-23 17:35:00|29336|29316|29331.5|29311.5|29340|29316|29331.5|29305|11
1595526000000|2020-07-23 17:40:00|29334.1|29314.1|29346.6|29311.6|29348|29319.1|29334.1|29311.6|10
1595526300000|2020-07-23 17:45:00|29348|29313|29351.9|29316.9|29353|29318|29346.6|29311.6|10
1595526600000|2020-07-23 17:50:00|29353|29318|29353|29318|29353|29318|29353|29318|1
1595526900000|2020-07-23 17:55:00|29351.9|29316.9|29353.9|29318.9|29355.5|29320.5|29351.9|29316.9|8
1595527200000|2020-07-23 18:00:00|29355|29320|29354.4|29319.4|29355|29320|29353.9|29318.9|3
1595527500000|2020-07-23 18:05:00|29355.5|29320.5|29356.6|29321.6|29358|29323|29354.4|29319.4|12
1595527800000|2020-07-23 18:10:00|29357.5|29322.5|29361.6|29326.6|29361.6|29331.4|29346.1|29322.5|9
1595528100000|2020-07-23 18:15:00|29363|29328|29361.6|29326.6|29363|29328|29361.6|29326.6|2
1595528400000|2020-07-23 18:20:00|29351.9|29331.9|29354.4|29319.4|29354.4|29331.9|29351.1|29319.4|3
1595529600000|2020-07-23 18:40:00|29352.1|29317.1|29346.6|29311.6|29352.1|29321.9|29341.1|29311.6|5
1595530800000|2020-07-23 19:00:00|29346.9|29311.9|29335.8|29315.8|29347|29317|29335.8|29310.8|5
1595531100000|2020-07-23 19:05:00|29338.3|29318.3|29347|29312|29349.6|29320.8|29338.3|29312|7
1595531400000|2020-07-23 19:10:00|29339.9|29319.9|29339.9|29319.9|29340.8|29320.8|29339.5|29319.5|4
1595531700000|2020-07-23 19:15:00|29340.8|29320.8|29340.8|29320.8|29340.8|29320.8|29340.8|29320.8|1
1595532600000|2020-07-23 19:30:00|29342.1|29322.1|29353|29318|29357|29328.3|29340.8|29318|9
1595532900000|2020-07-23 19:35:00|29352.8|29317.8|29351.8|29316.8|29352.8|29317.8|29345.5|29310.5|13
1595533500000|2020-07-23 19:45:00|29352.3|29317.3|29352.3|29317.3|29352.3|29317.3|29352.3|29317.3|1
1595557800000|2020-07-24 02:30:00|29325|29305|29330.2|29310.2|29330.2|29310.2|29325|29305|10
1595558100000|2020-07-24 02:35:00|29331.2|29311.2|29325.7|29305.7|29334|29314|29325.4|29305.4|13
1595558400000|2020-07-24 02:40:00|29325.5|29305.5|29325.5|29305.5|29326|29306|29325.5|29305.5|5
1595558700000|2020-07-24 02:45:00|29326.5|29306.5|29333|29313|29333|29313|29326.5|29306.5|6
1595559000000|2020-07-24 02:50:00|29332.2|29312.2|29326|29306|29332.5|29312.5|29322.5|29302.5|56
1595559300000|2020-07-24 02:55:00|29325.5|29305.5|29323.5|29303.5|29326|29306|29322.5|29302.5|34
1595559600000|2020-07-24 03:00:00|29324|29304|29325|29305|29327.5|29307.5|29324|29304|13
1595559900000|2020-07-24 03:05:00|29325.5|29305.5|29327.5|29307.5|29330|29310|29325.5|29305.5|13
1595560200000|2020-07-24 03:10:00|29327|29307|29323|29303|29327.5|29307.5|29319|29299|12
1595560500000|2020-07-24 03:15:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1595560800000|2020-07-24 03:20:00|29321|29301|29327|29307|29327|29307|29321|29301|7
1595561100000|2020-07-24 03:25:00|29327.2|29307.2|29330.5|29310.5|29331|29311|29327|29307|8
1595561400000|2020-07-24 03:30:00|29332.5|29312.5|29339.5|29319.5|29347.5|29327.5|29331|29311|47
1595561700000|2020-07-24 03:35:00|29340|29320|29342|29322|29348.5|29328.5|29337|29312|30
1595562000000|2020-07-24 03:40:00|29352.5|29332.5|29361.5|29341.5|29369.6|29342|29352.5|29325.5|37
1595562300000|2020-07-24 03:45:00|29361|29341|29368.5|29348.5|29393|29363|29360.1|29333|58
1595562600000|2020-07-24 03:50:00|29369|29349|29366.5|29346.5|29372.5|29352.5|29366|29346|22
1595562900000|2020-07-24 03:55:00|29366|29346|29359.5|29339.5|29372.5|29346.5|29353|29321.5|44
1595563200000|2020-07-24 04:00:00|29359|29339|29358.5|29338.5|29359|29339|29351|29331|36
1595563500000|2020-07-24 04:05:00|29360.5|29340.5|29370|29350|29372.5|29352.5|29359|29339|26
1595564100000|2020-07-24 04:15:00|29370.5|29350.5|29374.8|29354.8|29377.2|29357.2|29370.5|29350.5|30
1595564400000|2020-07-24 04:20:00|29374.3|29354.3|29372.8|29352.8|29374.3|29354.3|29372.8|29352.8|3
1595564700000|2020-07-24 04:25:00|29371.6|29351.6|29373.8|29353.8|29384.5|29354.8|29371.6|29349.5|12
1595565000000|2020-07-24 04:30:00|29372.8|29352.8|29373.8|29353.8|29373.8|29353.8|29372.8|29352.8|3
1595565300000|2020-07-24 04:35:00|29372.8|29352.8|29370|29350|29372.8|29352.8|29369.5|29349.5|11
1595565600000|2020-07-24 04:40:00|29369.5|29349.5|29367|29347|29369.5|29349.5|29367|29347|4
1595565900000|2020-07-24 04:45:00|29366.5|29346.5|29366.5|29346.5|29366.5|29346.5|29365.5|29345.5|8
1595566200000|2020-07-24 04:50:00|29367|29347|29373|29353|29373|29353|29367|29347|7
1595566500000|2020-07-24 04:55:00|29372.5|29352.5|29371.5|29351.5|29372.5|29352.5|29371.5|29351.5|3
1595566800000|2020-07-24 05:00:00|29372.5|29352.5|29377.5|29357.5|29378|29358|29372.5|29352.5|15
1595567100000|2020-07-24 05:05:00|29377|29357|29373|29338|29383.5|29357|29367|29338|16
1595567400000|2020-07-24 05:10:00|29374|29339|29365|29345|29376|29351.1|29365|29339|23
1595567700000|2020-07-24 05:15:00|29366|29346|29366|29346|29367|29347|29363|29343|13
1595568000000|2020-07-24 05:20:00|29365.5|29345.5|29382|29362|29382|29362|29365.5|29345.5|17
1595568300000|2020-07-24 05:25:00|29381.5|29361.5|29379|29359|29381.5|29361.5|29379|29359|4
1595568600000|2020-07-24 05:30:00|29380|29360|29388|29353|29389.5|29363.5|29380|29353|15
1595568900000|2020-07-24 05:35:00|29387|29352|29378.5|29358.5|29387|29358.5|29377.5|29350|7
1595569200000|2020-07-24 05:40:00|29379|29359|29378.5|29358.5|29380|29360|29378|29358|11
1595569500000|2020-07-24 05:45:00|29377.5|29357.5|29375|29355|29379.5|29359.5|29374|29354|16
1595569800000|2020-07-24 05:50:00|29374.5|29354.5|29373.5|29353.5|29383.5|29358|29373.5|29345.5|25
1595570100000|2020-07-24 05:55:00|29374|29354|29367.5|29347.5|29374|29354|29365|29345|24
1595570400000|2020-07-24 06:00:00|29366.5|29346.5|29357.5|29337.5|29367|29347|29355.8|29328|48
1595570700000|2020-07-24 06:05:00|29360.9|29340.9|29362.2|29342.2|29363.5|29343.5|29357|29337|23
1595571000000|2020-07-24 06:10:00|29361.3|29341.3|29356.7|29336.7|29361.3|29341.3|29354|29334|21
1595571300000|2020-07-24 06:15:00|29356.2|29336.2|29360|29340|29360|29340|29356.1|29336.1|8
1595571600000|2020-07-24 06:20:00|29360.5|29340.5|29362.3|29342.3|29362.3|29342.3|29360.5|29340.5|4
1595571900000|2020-07-24 06:25:00|29363.3|29343.3|29362.5|29327.5|29364|29343.3|29351|29327.5|32
1595572200000|2020-07-24 06:30:00|29362.4|29327.4|29355|29335|29362.5|29335|29352.5|29327.3|9
1595572500000|2020-07-24 06:35:00|29354.8|29334.8|29353|29333|29355.7|29335.7|29351.5|29331.5|24
1595572800000|2020-07-24 06:40:00|29353.7|29333.7|29356.3|29336.3|29356.3|29336.3|29353|29333|6
1595573100000|2020-07-24 06:45:00|29357.4|29337.4|29352.5|29332.5|29362.3|29338|29346.5|29324.5|19
1595573400000|2020-07-24 06:50:00|29352|29332|29354.8|29334.8|29356.3|29336.3|29352|29332|27
1595573700000|2020-07-24 06:55:00|29354.3|29334.3|29353.8|29333.8|29354.3|29334.3|29349.8|29329.8|16
1595574000000|2020-07-24 07:00:00|29354.5|29334.5|29360.3|29340.3|29361.8|29341.8|29352.8|29332.8|24
1595574300000|2020-07-24 07:05:00|29358.8|29338.8|29359.3|29339.3|29363.8|29343.8|29355|29335|53
1595574600000|2020-07-24 07:10:00|29359.5|29339.5|29362.5|29342.5|29363.5|29343.5|29358.4|29338.4|17
1595574900000|2020-07-24 07:15:00|29363.5|29343.5|29378.8|29343.8|29378.8|29343.8|29363|29342.5|8
1595575200000|2020-07-24 07:20:00|29379.3|29344.3|29377.5|29357.5|29385|29360|29376.3|29344.3|14
1595575500000|2020-07-24 07:25:00|29375.3|29355.3|29370.5|29350.5|29376|29356|29369.5|29349.5|14
1595575800000|2020-07-24 07:30:00|29369.5|29349.5|29379.7|29344.7|29379.7|29350.5|29368.5|29340|9
1595576100000|2020-07-24 07:35:00|29378.6|29343.6|29370.3|29335.3|29380|29354.8|29368.9|29333.9|19
1595576400000|2020-07-24 07:40:00|29372.8|29337.8|29368.9|29348.9|29375.3|29348.9|29367.5|29337.5|15
1595576700000|2020-07-24 07:45:00|29367.5|29347.5|29367.6|29347.6|29372.4|29352.4|29367.5|29347.5|7
1595577000000|2020-07-24 07:50:00|29368.9|29348.9|29370.3|29350.3|29370.3|29350.3|29367.5|29347.5|4
1595577300000|2020-07-24 07:55:00|29372.7|29352.7|29375|29340|29375.1|29352.7|29367.6|29340|13
1595577600000|2020-07-24 08:00:00|29375.1|29340.1|29372.8|29352.8|29375.1|29353.6|29367.6|29340.1|12
1595577900000|2020-07-24 08:05:00|29371.4|29351.4|29372.8|29352.8|29372.8|29352.8|29371.4|29351.4|2
1595578200000|2020-07-24 08:10:00|29374.2|29354.2|29382.8|29347.8|29382.8|29355.3|29374.2|29347.8|3
1595578500000|2020-07-24 08:15:00|29380.3|29345.3|29377.8|29357.8|29382.8|29357.8|29372.8|29345.3|9
1595578800000|2020-07-24 08:20:00|29380.3|29345.3|29378.3|29343.3|29380.3|29357.6|29375.5|29343.3|4
1595579100000|2020-07-24 08:25:00|29375.8|29340.8|29375.8|29340.8|29375.8|29340.8|29375.8|29340.8|1
1595579400000|2020-07-24 08:30:00|29373.3|29338.3|29370.8|29350.8|29375.9|29351.6|29368.3|29338|12
1595579700000|2020-07-24 08:35:00|29375.8|29340.8|29367.5|29347.5|29379.7|29348.8|29365.8|29338.8|16
1595580000000|2020-07-24 08:40:00|29372.2|29337.2|29357.5|29337.5|29372.2|29338.6|29357.5|29337.2|4
1595580300000|2020-07-24 08:45:00|29358.2|29338.2|29362.8|29342.8|29367.8|29342.8|29357.8|29330|11
1595580600000|2020-07-24 08:50:00|29362.5|29342.5|29377.5|29342.5|29377.5|29342.5|29362.5|29342.5|2
1595580900000|2020-07-24 08:55:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1595581200000|2020-07-24 09:00:00|29372.8|29337.8|29372.8|29337.8|29372.8|29337.8|29372.8|29337.8|1
1595581500000|2020-07-24 09:05:00|29367.5|29347.5|29381|29346|29383.8|29349.8|29367.5|29345|10
1595581800000|2020-07-24 09:10:00|29382.5|29347.5|29392.5|29357.5|29392.5|29357.5|29382.5|29347.5|7
1595582100000|2020-07-24 09:15:00|29383.8|29363.8|29382.5|29347.5|29385|29363.8|29381.1|29347.5|6
1595582400000|2020-07-24 09:20:00|29377.5|29357.5|29382.5|29362.5|29387.5|29362.5|29377.5|29347.5|7
1595582700000|2020-07-24 09:25:00|29392.5|29357.5|29392.2|29372.2|29392.5|29372.2|29385|29357.5|5
1595583000000|2020-07-24 09:30:00|29394.8|29359.8|29393.3|29358.3|29394.8|29359.8|29393.3|29358.3|4
1595583300000|2020-07-24 09:35:00|29392.5|29357.5|29392.5|29357.5|29395.2|29360.2|29390|29355|11
1595583600000|2020-07-24 09:40:00|29394|29359|29392.5|29357.5|29394|29359|29392.5|29357.5|2
1595583900000|2020-07-24 09:45:00|29394|29359|29387.5|29367.5|29395|29367.5|29387.5|29357.5|6
1595584200000|2020-07-24 09:50:00|29386.1|29366.1|29387.5|29352.5|29392.5|29366.1|29380|29352.3|14
1595584500000|2020-07-24 09:55:00|29377.5|29357.5|29377.5|29357.5|29387.3|29360|29377.5|29352.3|5
1595584800000|2020-07-24 10:00:00|29387.3|29352.3|29382.5|29362.5|29387.3|29362.5|29382.5|29352.3|2
1595585100000|2020-07-24 10:05:00|29394|29359|29394|29359|29394|29359|29394|29359|1
1595585700000|2020-07-24 10:15:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1595586300000|2020-07-24 10:25:00|29382.5|29362.5|29382.5|29362.5|29382.5|29362.5|29381.1|29361.1|5
1595586600000|2020-07-24 10:30:00|29382.8|29362.8|29387.2|29367.2|29387.2|29367.2|29382.5|29362.5|4
1595586900000|2020-07-24 10:35:00|29388.4|29368.4|29387.2|29367.2|29388.4|29368.4|29387.2|29367.2|2
1595587200000|2020-07-24 10:40:00|29386.1|29366.1|29387.5|29367.5|29395.2|29367.5|29385|29354.5|23
1595587500000|2020-07-24 10:45:00|29388.9|29368.9|29392.5|29357.5|29395.2|29368.9|29388.2|29357.5|6
1595587800000|2020-07-24 10:50:00|29392.8|29357.8|29392.8|29357.8|29395.5|29360.5|29392.8|29357.8|3
1595588700000|2020-07-24 11:05:00|29395.4|29360.4|29387.9|29367.9|29395.4|29369.3|29387.9|29360.4|3
1595589000000|2020-07-24 11:10:00|29390.1|29370.1|29391.1|29371.1|29391.1|29371.1|29390.1|29370.1|2
1595589300000|2020-07-24 11:15:00|29390.1|29370.1|29394.2|29374.2|29394.3|29374.3|29387.9|29367.9|4
1595589600000|2020-07-24 11:20:00|29399.3|29364.3|29390.8|29370.8|29399.3|29370.8|29390.8|29363.8|3
1595590200000|2020-07-24 11:30:00|29391.8|29371.8|29392.3|29372.3|29392.3|29372.3|29391.8|29371.8|5
1595590500000|2020-07-24 11:35:00|29391.8|29371.8|29390.5|29370.5|29391.8|29371.8|29390.5|29370.5|7
1595590800000|2020-07-24 11:40:00|29389.2|29369.2|29390|29355|29390|29369.2|29386.4|29355|8
1595591700000|2020-07-24 11:55:00|29390.3|29355.3|29390|29355|29390.3|29355.3|29390|29355|2
1595592000000|2020-07-24 12:00:00|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|29392.5|29357.5|1
1595593200000|2020-07-24 12:20:00|29387.5|29367.5|29391|29371|29391|29371|29387.5|29367.5|2
1595593500000|2020-07-24 12:25:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1595593800000|2020-07-24 12:30:00|29387.4|29367.4|29392.3|29372.3|29397.7|29377.7|29387.4|29367.4|15
1595594100000|2020-07-24 12:35:00|29394.7|29374.7|29392.2|29372.2|29394.7|29374.7|29392.2|29372.2|4
1595594400000|2020-07-24 12:40:00|29390.8|29370.8|29391.9|29371.9|29397.2|29372|29387.2|29362.2|7
1595595000000|2020-07-24 12:50:00|29390.8|29370.8|29392.2|29372.2|29392.2|29372.2|29390.8|29370.8|4
1595595300000|2020-07-24 12:55:00|29393.6|29373.6|29392.6|29372.6|29394.7|29374.7|29392.3|29372.3|4
1595595600000|2020-07-24 13:00:00|29400.1|29365.1|29393.3|29373.3|29401.8|29373.8|29393.3|29363|8
1595595900000|2020-07-24 13:05:00|29392|29372|29402.5|29367.5|29402.5|29376.8|29392|29367.5|5
1595596200000|2020-07-24 13:10:00|29397.5|29377.5|29398.8|29378.8|29398.8|29378.8|29397.5|29377.5|2
1595596500000|2020-07-24 13:15:00|29397.5|29377.5|29408.3|29388.3|29410.8|29388.3|29397.5|29373.3|8
1595596800000|2020-07-24 13:20:00|29408.4|29388.4|29398.3|29378.3|29413.7|29388.4|29398.3|29372.7|26
1595597100000|2020-07-24 13:25:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1595597400000|2020-07-24 13:30:00|29398.3|29378.3|29398.3|29378.3|29400.5|29380.5|29398.3|29378.3|5
1595598000000|2020-07-24 13:40:00|29398.5|29378.5|29400.3|29365.3|29404|29378.5|29398.5|29365.3|3
1595598300000|2020-07-24 13:45:00|29401.3|29366.3|29397.7|29377.7|29402.5|29378.5|29397.7|29366.3|4
1595598600000|2020-07-24 13:50:00|29398.8|29378.8|29407.5|29372.5|29410|29381.3|29398.8|29372|10
1595598900000|2020-07-24 13:55:00|29408.3|29373.3|29408|29373|29408.5|29373.5|29408|29373|3
1595599200000|2020-07-24 14:00:00|29407.8|29372.8|29397.6|29377.6|29407.8|29382.4|29397.5|29372.5|8
1595599500000|2020-07-24 14:05:00|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|29407.5|29372.5|1
1595599800000|2020-07-24 14:10:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|1
1595600100000|2020-07-24 14:15:00|29396.2|29376.2|29397.5|29362.5|29403.7|29376.2|29396.2|29362.5|5
1595600700000|2020-07-24 14:25:00|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|29387.5|29367.5|1
1595601000000|2020-07-24 14:30:00|29392.4|29372.4|29392.4|29372.4|29392.4|29372.4|29392.4|29372.4|1
1595601300000|2020-07-24 14:35:00|29393.8|29373.8|29406.4|29371.4|29409.9|29376.1|29393.8|29365.5|12
1595601600000|2020-07-24 14:40:00|29409.7|29374.7|29409.2|29374.2|29412.8|29383.8|29402.9|29367.9|20
1595602200000|2020-07-24 14:50:00|29407.9|29372.9|29408.6|29373.6|29408.6|29373.6|29407.9|29372.9|2
1595602500000|2020-07-24 14:55:00|29409.6|29374.6|29405.9|29370.9|29412.8|29382.9|29402.9|29370.9|10
1595603400000|2020-07-24 15:10:00|29404.6|29369.6|29397.9|29362.9|29404.6|29369.6|29397.9|29362.9|7
1595603700000|2020-07-24 15:15:00|29403.6|29368.6|29400.9|29365.9|29403.6|29368.6|29400.9|29365.9|3
1595604000000|2020-07-24 15:20:00|29397.6|29362.6|29385.4|29350.4|29397.6|29362.6|29384.1|29349.1|11
1595604300000|2020-07-24 15:25:00|29385.9|29350.9|29385.9|29350.9|29385.9|29350.9|29385.9|29350.9|1
1595604600000|2020-07-24 15:30:00|29386.4|29351.4|29385.6|29350.6|29386.4|29351.4|29385.6|29350.6|5
1595604900000|2020-07-24 15:35:00|29385.9|29350.9|29390.9|29355.9|29390.9|29355.9|29385.9|29350.9|4
1595606100000|2020-07-24 15:55:00|29390.6|29370.6|29390.9|29355.9|29400.9|29370.6|29390.6|29355.7|11
1595607000000|2020-07-24 16:10:00|29392.6|29357.6|29392.9|29357.9|29398.9|29367.9|29386.9|29357.6|6
1595607300000|2020-07-24 16:15:00|29393.4|29358.4|29390.1|29370.1|29393.4|29370.1|29389.5|29358.4|4
1595607600000|2020-07-24 16:20:00|29398.3|29363.3|29392|29357|29398.3|29363.3|29392|29357|6
1595607900000|2020-07-24 16:25:00|29392.6|29357.6|29392.6|29357.6|29393.3|29358.3|29392.6|29357.6|3
1595608200000|2020-07-24 16:30:00|29392.9|29357.9|29392.9|29357.9|29392.9|29357.9|29392.2|29357.2|5
1595608500000|2020-07-24 16:35:00|29392.2|29357.2|29394.9|29359.9|29394.9|29366.7|29386.7|29357.2|3
1595608800000|2020-07-24 16:40:00|29396.1|29361.1|29396.1|29361.1|29396.1|29361.1|29396.1|29361.1|1
1595609100000|2020-07-24 16:45:00|29401.1|29366.1|29401.1|29366.1|29401.1|29366.1|29401.1|29366.1|1
1595610600000|2020-07-24 17:10:00|29401.7|29366.7|29402.9|29367.9|29402.9|29367.9|29401.7|29366.7|2
1595610900000|2020-07-24 17:15:00|29408.9|29373.9|29406.1|29371.1|29409.2|29374.2|29406.1|29371.1|9
1595611200000|2020-07-24 17:20:00|29405|29370|29403.9|29368.9|29405|29370|29403.9|29368.9|2
1595611500000|2020-07-24 17:25:00|29402.9|29367.9|29391.1|29356.1|29402.9|29367.9|29389.2|29354.2|16
1595612100000|2020-07-24 17:35:00|29389.9|29354.9|29389.9|29354.9|29389.9|29354.9|29389.9|29354.9|1
1595612400000|2020-07-24 17:40:00|29391.1|29356.1|29391.1|29356.1|29391.1|29356.1|29391.1|29356.1|1
1595612700000|2020-07-24 17:45:00|29381.4|29361.4|29390.5|29355.5|29390.5|29361.4|29379.7|29352.2|7
1595613000000|2020-07-24 17:50:00|29387.9|29352.9|29387.9|29352.9|29387.9|29352.9|29387.9|29352.9|1
1595613900000|2020-07-24 18:05:00|29387.2|29352.2|29387.9|29352.9|29387.9|29352.9|29387.2|29352.2|4
1595615400000|2020-07-24 18:30:00|29392.9|29357.9|29397.9|29362.9|29397.9|29362.9|29391.1|29356.1|4
1595615700000|2020-07-24 18:35:00|29393.9|29358.9|29402.4|29367.4|29402.9|29367.9|29393.9|29358.9|8
1595616000000|2020-07-24 18:40:00|29401.7|29366.7|29403.6|29368.6|29411.1|29376.1|29398.9|29363.9|13
1595616600000|2020-07-24 18:50:00|29402.2|29367.2|29400.6|29365.6|29402.2|29367.2|29400.1|29365.1|4
1595616900000|2020-07-24 18:55:00|29399.4|29364.4|29399.4|29364.4|29399.4|29364.4|29399.4|29364.4|1
1595617200000|2020-07-24 19:00:00|29400.1|29365.1|29406.9|29371.9|29407.5|29372.5|29400.1|29365.1|6
1595617500000|2020-07-24 19:05:00|29403|29368|29399.5|29364.5|29403|29368|29399.5|29364.5|5
1595618100000|2020-07-24 19:15:00|29405.9|29370.9|29407.5|29372.5|29407.5|29372.5|29405.9|29370.9|2
1595618400000|2020-07-24 19:20:00|29406.9|29371.9|29396.5|29361.5|29406.9|29371.9|29396|29361|5
1595618700000|2020-07-24 19:25:00|29398.3|29363.3|29399.5|29364.5|29399.5|29364.5|29398.3|29363.3|2
1595817000000|2020-07-27 02:30:00|29318|29298|29307.8|29287.8|29325.2|29305.2|29306|29286|32
1595817300000|2020-07-27 02:35:00|29306.8|29286.8|29305.5|29285.5|29315|29287.2|29302.8|29278.3|17
1595817600000|2020-07-27 02:40:00|29305|29285|29307.3|29272.3|29312.3|29285|29293.5|29270.5|25
1595817900000|2020-07-27 02:45:00|29306.8|29271.8|29297.2|29277.2|29306.8|29279.3|29297.2|29267.3|18
1595818200000|2020-07-27 02:50:00|29296.7|29276.7|29300|29280|29300|29280|29293.6|29273.6|32
1595818500000|2020-07-27 02:55:00|29307.3|29272.3|29294|29274|29307.3|29276.7|29292.8|29267|15
1595818800000|2020-07-27 03:00:00|29293.8|29273.8|29278.8|29243.8|29296.5|29276.5|29277|29242|62
1595819100000|2020-07-27 03:05:00|29279.1|29244.1|29277.4|29257.4|29286.2|29262.2|29273.7|29244.1|14
1595819400000|2020-07-27 03:10:00|29277.6|29257.6|29282|29247|29292|29262.8|29273.2|29246.8|51
1595819700000|2020-07-27 03:15:00|29273.8|29253.8|29272|29237|29276|29253.8|29259.2|29235|35
1595820000000|2020-07-27 03:20:00|29274.7|29239.7|29275|29255|29287|29255|29270.5|29235.5|23
1595820300000|2020-07-27 03:25:00|29275.5|29255.5|29290.5|29255.5|29294.8|29263.7|29274.5|29251.1|36
1595820600000|2020-07-27 03:30:00|29291.5|29256.5|29290|29255|29293.8|29258.8|29289.5|29254.5|10
1595820900000|2020-07-27 03:35:00|29291|29256|29291.8|29256.8|29291.8|29263.8|29283.3|29253|21
1595821200000|2020-07-27 03:40:00|29283.3|29263.3|29289|29254|29291.8|29263.3|29281.1|29252.2|9
1595821500000|2020-07-27 03:45:00|29290|29255|29285|29265|29292.5|29265|29285|29255|6
1595822100000|2020-07-27 03:55:00|29285.5|29265.5|29285|29265|29285.5|29265.5|29279.3|29259.3|7
1595822700000|2020-07-27 04:05:00|29284.5|29264.5|29286.7|29266.7|29286.7|29266.7|29283.3|29263.3|8
1595823000000|2020-07-27 04:10:00|29286.2|29266.2|29285|29265|29286.2|29266.2|29285|29265|2
1595823300000|2020-07-27 04:15:00|29285.5|29265.5|29287|29267|29289.4|29269.4|29285.5|29265.5|14
1595823600000|2020-07-27 04:20:00|29286.5|29266.5|29283.8|29263.8|29286.5|29266.5|29283.3|29263.3|4
1595823900000|2020-07-27 04:25:00|29284.3|29264.3|29285|29265|29287.5|29267.5|29284.3|29264.3|7
1595824800000|2020-07-27 04:40:00|29285.5|29265.5|29285|29265|29286|29266|29285|29265|4
1595825700000|2020-07-27 04:55:00|29285.5|29265.5|29285|29265|29286.7|29266.7|29283.8|29263.8|9
1595826000000|2020-07-27 05:00:00|29284.5|29264.5|29288|29268|29288|29268|29284.5|29264.5|16
1595826600000|2020-07-27 05:10:00|29287.5|29267.5|29286|29266|29287.5|29267.5|29285.5|29265.5|13
1595826900000|2020-07-27 05:15:00|29286.5|29266.5|29286.5|29266.5|29286.5|29266.5|29286.5|29266.5|1
1595828100000|2020-07-27 05:35:00|29285.5|29265.5|29284|29264|29286|29266|29283.8|29263.8|20
1595828400000|2020-07-27 05:40:00|29283.5|29263.5|29283.5|29263.5|29283.5|29263.5|29283.5|29263.5|1
1595828700000|2020-07-27 05:45:00|29284.5|29264.5|29272.8|29252.8|29284.5|29264.5|29272.8|29252.8|13
1595829000000|2020-07-27 05:50:00|29272.5|29252.5|29281.7|29246.7|29281.7|29254|29269.9|29246|11
1595829300000|2020-07-27 05:55:00|29281.5|29246.5|29282.2|29247.2|29284.2|29261.9|29281.5|29246.5|5
1595829900000|2020-07-27 06:05:00|29272.4|29252.4|29272|29252|29282.2|29252.5|29262.7|29238.3|36
1595830200000|2020-07-27 06:10:00|29272.5|29252.5|29281|29246|29281|29253.4|29266.7|29242|48
1595830500000|2020-07-27 06:15:00|29280.9|29245.9|29262|29242|29280.9|29256.4|29262|29242|37
1595830800000|2020-07-27 06:20:00|29262.5|29242.5|29261.6|29226.6|29265|29243|29258.5|29224.3|37
1595831100000|2020-07-27 06:25:00|29251.9|29231.9|29257.2|29222.2|29261.4|29232.9|29251.9|29219.5|13
1595831400000|2020-07-27 06:30:00|29257.1|29222.1|29254.5|29219.5|29261.7|29229.5|29244|29214.7|35
1595831700000|2020-07-27 06:35:00|29254|29219|29253.5|29218.5|29254|29223.5|29243.5|29214.3|19
1595832000000|2020-07-27 06:40:00|29253|29218|29226.5|29206.5|29253|29224|29224.6|29204.6|41
1595832300000|2020-07-27 06:45:00|29227|29207|29228.1|29193.1|29235.5|29211|29216.1|29188.7|31
1595832600000|2020-07-27 06:50:00|29227.6|29192.6|29194.1|29174.1|29229.1|29196.9|29193.6|29173.6|76
1595832900000|2020-07-27 06:55:00|29203.1|29168.1|29204|29184|29219.6|29186|29200.6|29165.9|51
1595833200000|2020-07-27 07:00:00|29203.3|29183.3|29197.5|29177.5|29205.7|29185.7|29195|29175|73
1595833500000|2020-07-27 07:05:00|29198|29178|29198.5|29178.5|29200.5|29180.5|29197.7|29177.7|15
1595833800000|2020-07-27 07:10:00|29199.5|29179.5|29202|29182|29202.5|29182.5|29199.5|29179.5|6
1595834100000|2020-07-27 07:15:00|29202.5|29182.5|29204|29184|29204.5|29184.5|29202.5|29182.5|3
1595834400000|2020-07-27 07:20:00|29210.5|29190.5|29218.5|29183.5|29226.9|29194|29204.5|29183.5|37
1595834700000|2020-07-27 07:25:00|29219|29184|29219|29184|29220.7|29193.2|29209.5|29181|13
1595835000000|2020-07-27 07:30:00|29214|29194|29242.4|29207.4|29242.4|29207.4|29210|29184.7|27
1595835300000|2020-07-27 07:35:00|29243.8|29208.8|29242.5|29207.5|29245.3|29210.3|29240|29205|9
1595835600000|2020-07-27 07:40:00|29239.9|29204.9|29237.5|29202.5|29239.9|29204.9|29237.5|29202.5|2
1595835900000|2020-07-27 07:45:00|29245|29210|29247.5|29212.5|29249.9|29214.9|29243.6|29208.6|7
1595836200000|2020-07-27 07:50:00|29245|29210|29245|29210|29250|29215|29243.6|29208.6|13
1595836500000|2020-07-27 07:55:00|29242.5|29207.5|29250.2|29215.2|29255|29220|29242.5|29207.5|10
1595836800000|2020-07-27 08:00:00|29248.5|29213.5|29243.8|29208.8|29251.5|29220.5|29240|29208.8|12
1595837100000|2020-07-27 08:05:00|29246.5|29211.5|29250.7|29215.7|29251.5|29221.9|29237.3|29208.8|13
1595837700000|2020-07-27 08:15:00|29246.5|29211.5|29236.1|29201.1|29246.5|29211.5|29234.9|29199.9|7
1595838000000|2020-07-27 08:20:00|29237|29202|29241.5|29206.5|29241.5|29206.5|29237|29202|3
1595838300000|2020-07-27 08:25:00|29240.8|29205.8|29242.5|29207.5|29245.2|29210.2|29231.2|29196.2|17
1595838600000|2020-07-27 08:30:00|29245.1|29210.1|29252.3|29217.3|29252.3|29220.2|29239|29210|9
1595838900000|2020-07-27 08:35:00|29250.5|29215.5|29245|29210|29250.5|29215.5|29245|29210|10
1595839200000|2020-07-27 08:40:00|29245.5|29210.5|29247.5|29212.5|29247.5|29212.5|29245.5|29210.5|2
1595839500000|2020-07-27 08:45:00|29251.1|29216.1|29253.4|29218.4|29254.7|29219.7|29251.1|29216.1|6
1595839800000|2020-07-27 08:50:00|29254.6|29219.6|29249.6|29214.6|29254.6|29219.6|29249.6|29214.6|3
1595840100000|2020-07-27 08:55:00|29252.1|29217.1|29254.6|29219.6|29254.6|29219.6|29249.6|29214.6|7
1595840400000|2020-07-27 09:00:00|29247.6|29227.6|29259.6|29224.6|29267.1|29232.1|29247.6|29224.6|11
1595840700000|2020-07-27 09:05:00|29255.1|29220.1|29253.5|29218.5|29255.1|29220.1|29253.5|29218.5|5
1595841000000|2020-07-27 09:10:00|29248.5|29213.5|29247|29227|29248.5|29227|29246|29213.5|3
1595841300000|2020-07-27 09:15:00|29246|29226|29246|29226|29246|29226|29246|29226|1
1595841600000|2020-07-27 09:20:00|29247|29227|29247|29227|29247|29227|29247|29227|1
1595841900000|2020-07-27 09:25:00|29246.3|29226.3|29238.3|29203.3|29248.5|29227|29238.2|29203.3|13
1595843100000|2020-07-27 09:45:00|29242.7|29207.7|29242.7|29207.7|29242.7|29207.7|29242.7|29207.7|1
1595843700000|2020-07-27 09:55:00|29245.7|29210.7|29244.5|29224.5|29247.2|29226|29240.2|29210.3|26
1595844000000|2020-07-27 10:00:00|29256.7|29221.7|29231|29211|29257.5|29224.3|29229|29209|19
1595844300000|2020-07-27 10:05:00|29232.5|29212.5|29234.3|29214.3|29234.3|29214.3|29232.5|29212.5|3
1595844600000|2020-07-27 10:10:00|29235|29215|29244|29209|29244|29215.1|29233.8|29209|5
1595844900000|2020-07-27 10:15:00|29246|29211|29249.6|29214.6|29249.6|29214.6|29242.2|29207.2|9
1595845200000|2020-07-27 10:20:00|29249.9|29214.9|29249.9|29214.9|29249.9|29214.9|29249.9|29214.9|1
1595845500000|2020-07-27 10:25:00|29250|29215|29249.9|29214.9|29254.1|29219.1|29249.9|29214.9|4
1595849100000|2020-07-27 11:25:00|29247.5|29212.5|29247.5|29212.5|29247.5|29212.5|29247.5|29212.5|1
1595850000000|2020-07-27 11:40:00|29252.5|29217.5|29252.5|29217.5|29252.5|29217.5|29252.5|29217.5|1
1595850900000|2020-07-27 11:55:00|29241.7|29221.7|29242.8|29207.8|29247.6|29221.7|29241.7|29207.8|5
1595851800000|2020-07-27 12:10:00|29243.1|29208.1|29229.9|29194.9|29243.1|29211|29229.4|29194.4|23
1595852100000|2020-07-27 12:15:00|29229.8|29194.8|29229.9|29194.9|29229.9|29194.9|29229.8|29194.8|2
1595852400000|2020-07-27 12:20:00|29232.3|29197.3|29232.5|29197.5|29232.5|29197.5|29232.3|29197.3|2
1595852700000|2020-07-27 12:25:00|29228.3|29208.3|29242.5|29207.5|29242.5|29208.3|29228.3|29202.5|16
1595853000000|2020-07-27 12:30:00|29240.5|29205.5|29242.5|29207.5|29245.3|29210.3|29239.9|29204.9|6
1595853600000|2020-07-27 12:40:00|29239.7|29204.7|29242.5|29207.5|29242.5|29207.5|29239.7|29204.7|2
1595853900000|2020-07-27 12:45:00|29247.5|29212.5|29242.5|29207.5|29247.5|29212.5|29242.5|29207.5|4
1595854200000|2020-07-27 12:50:00|29243.2|29208.2|29242.5|29207.5|29245.3|29210.3|29242.5|29207.5|4
1595854800000|2020-07-27 13:00:00|29243.4|29208.4|29242|29207|29243.4|29208.4|29242|29207|6
1595855100000|2020-07-27 13:05:00|29247.5|29212.5|29242|29207|29247.5|29212.5|29242|29207|2
1595855400000|2020-07-27 13:10:00|29243.3|29208.3|29227.6|29207.6|29243.3|29208.3|29227.6|29206|6
1595855700000|2020-07-27 13:15:00|29232.5|29212.5|29237.5|29202.5|29240|29212.5|29232.5|29202.5|3
1595856300000|2020-07-27 13:25:00|29242.5|29207.5|29242.5|29207.5|29243.7|29208.7|29237.5|29202.5|5
1595856600000|2020-07-27 13:30:00|29244.5|29209.5|29245|29210|29247.8|29212.8|29242.5|29207.5|4
1595856900000|2020-07-27 13:35:00|29244.1|29209.1|29244.1|29209.1|29244.1|29212.4|29231.3|29209.1|4
1595857500000|2020-07-27 13:45:00|29243|29208|29231.4|29196.4|29243|29211.1|29229.6|29196.4|9
1595857800000|2020-07-27 13:50:00|29231.1|29196.1|29233.6|29198.6|29233.6|29198.6|29231.1|29196.1|2
1595858100000|2020-07-27 13:55:00|29236.1|29201.1|29236.4|29201.4|29236.4|29201.4|29236.1|29201.1|2
1595858400000|2020-07-27 14:00:00|29235.1|29200.1|29236.4|29201.4|29236.4|29201.4|29235.1|29200.1|2
1595858700000|2020-07-27 14:05:00|29226.1|29206.1|29226.1|29206.1|29226.1|29206.1|29224.8|29204.8|3
1595859000000|2020-07-27 14:10:00|29224.8|29204.8|29226.1|29206.1|29226.1|29206.1|29224.8|29204.8|2
1595859300000|2020-07-27 14:15:00|29227.7|29207.7|29230.9|29210.9|29230.9|29210.9|29227.7|29207.7|2
1595859600000|2020-07-27 14:20:00|29226.2|29206.2|29238.5|29203.5|29238.5|29212.4|29226.2|29201.4|11
1595859900000|2020-07-27 14:25:00|29232.4|29212.4|29240|29205|29240|29212.4|29231.1|29204.6|4
1595860200000|2020-07-27 14:30:00|29239.6|29204.6|29226.1|29206.1|29239.6|29211.1|29226.1|29201.1|6
1595860500000|2020-07-27 14:35:00|29231.4|29196.4|29221.4|29186.4|29231.4|29201.1|29219.9|29186.4|7
1595860800000|2020-07-27 14:40:00|29211.1|29191.1|29219.6|29184.6|29222.1|29192.4|29210.1|29175.1|7
1595861100000|2020-07-27 14:45:00|29222.1|29187.1|29214.6|29179.6|29222.1|29187.1|29214.6|29179.6|6
1595861400000|2020-07-27 14:50:00|29219.6|29184.6|29214.6|29179.6|29220.6|29185.6|29214.6|29179.6|3
1595861700000|2020-07-27 14:55:00|29216|29181|29217.5|29182.5|29217.5|29182.5|29216|29181|2
1595862000000|2020-07-27 15:00:00|29220|29185|29215|29180|29220|29185|29202.7|29180|7
1595862300000|2020-07-27 15:05:00|29216.5|29181.5|29220|29185|29221.5|29186.5|29216.5|29181.5|6
1595862900000|2020-07-27 15:15:00|29222.5|29187.5|29222.5|29187.5|29222.5|29187.5|29222.5|29187.5|1
1595863500000|2020-07-27 15:25:00|29220.3|29185.3|29223|29188|29224.8|29189.8|29219|29184|9
1595863800000|2020-07-27 15:30:00|29222.8|29187.8|29207.7|29187.7|29222.8|29192|29207.7|29187.5|4
1595864100000|2020-07-27 15:35:00|29217.5|29182.5|29217.5|29182.5|29217.5|29182.5|29217.5|29182.5|1
1595864400000|2020-07-27 15:40:00|29207.5|29187.5|29217.5|29182.5|29217.5|29188.8|29207.5|29181.3|4
1595864700000|2020-07-27 15:45:00|29210|29190|29207.5|29187.5|29210|29190|29207.5|29187.5|2
1595865000000|2020-07-27 15:50:00|29207.8|29172.8|29203.8|29183.8|29212.5|29183.8|29197.6|29172.2|10
1595865300000|2020-07-27 15:55:00|29202.5|29182.5|29202.5|29182.5|29203.8|29183.8|29202.5|29182.5|5
1595865600000|2020-07-27 16:00:00|29203.8|29183.8|29202.5|29182.5|29203.8|29183.8|29202.5|29182.5|2
1595865900000|2020-07-27 16:05:00|29217.5|29192.5|29222.9|29187.9|29222.9|29192.5|29212.5|29187.5|4
1595866200000|2020-07-27 16:10:00|29217.5|29197.5|29217.9|29197.9|29217.9|29197.9|29217.5|29197.5|2
1595866500000|2020-07-27 16:15:00|29218.7|29198.7|29213.7|29193.7|29233.7|29200|29213.7|29193.7|10
1595866800000|2020-07-27 16:20:00|29213.9|29193.9|29213.9|29193.9|29213.9|29193.9|29213.9|29193.9|1
1595867100000|2020-07-27 16:25:00|29212.9|29192.9|29212.5|29177.5|29215.1|29194.2|29207.6|29177.5|11
1595867400000|2020-07-27 16:30:00|29212.6|29177.6|29212.5|29177.5|29212.6|29177.6|29212.5|29177.5|2
1595868900000|2020-07-27 16:55:00|29213|29178|29220.5|29185.5|29220.5|29185.5|29213|29178|3
1595869200000|2020-07-27 17:00:00|29218|29183|29212.5|29177.5|29218|29183|29212.5|29177.5|4
1595870100000|2020-07-27 17:15:00|29212.9|29177.9|29212.9|29177.9|29212.9|29177.9|29212.9|29177.9|1
1595871000000|2020-07-27 17:30:00|29205.4|29185.4|29202.9|29182.9|29205.4|29185.4|29202.9|29182.9|2
1595871300000|2020-07-27 17:35:00|29205.4|29170.4|29201.6|29181.6|29205.4|29182.6|29201.6|29170.4|3
1595871600000|2020-07-27 17:40:00|29202.9|29182.9|29207.9|29172.9|29207.9|29182.9|29198.7|29167.9|7
1595873100000|2020-07-27 18:05:00|29197.9|29177.9|29205.4|29170.4|29205.4|29177.9|29193.2|29167.9|7
1595873400000|2020-07-27 18:10:00|29207.9|29172.9|29207.9|29172.9|29207.9|29172.9|29205.4|29170.4|4
1595873700000|2020-07-27 18:15:00|29202.9|29182.9|29202.9|29182.9|29202.9|29182.9|29202.9|29182.9|1
1595874000000|2020-07-27 18:20:00|29201.6|29181.6|29202.9|29182.9|29202.9|29182.9|29201.6|29181.6|2
1595874300000|2020-07-27 18:25:00|29198|29178|29197.9|29177.9|29207.9|29180.4|29197.9|29167.9|11
1595874600000|2020-07-27 18:30:00|29199.2|29179.2|29197.9|29177.9|29199.2|29179.2|29197.9|29177.9|4
1595874900000|2020-07-27 18:35:00|29199.2|29179.2|29207.9|29172.9|29207.9|29179.2|29199.2|29172.9|2
1595875500000|2020-07-27 18:45:00|29196.2|29176.2|29206.2|29171.2|29206.2|29183.5|29196.2|29171.2|3
1595875800000|2020-07-27 18:50:00|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|29203.3|29183.3|1
1595876100000|2020-07-27 18:55:00|29204.4|29184.4|29203.3|29183.3|29204.4|29184.4|29203.3|29183.3|2
1595876400000|2020-07-27 19:00:00|29203.4|29183.4|29218|29183|29219|29184|29203.4|29175|8
1595876700000|2020-07-27 19:05:00|29216.4|29181.4|29213|29178|29216.4|29181.4|29212.5|29177.5|4
1595879100000|2020-07-27 19:45:00|29208.8|29173.8|29208.8|29173.8|29208.8|29173.8|29208.8|29173.8|1
1595879400000|2020-07-27 19:50:00|29210|29175|29210|29175|29212.5|29177.5|29210|29175|9
1595903400000|2020-07-28 02:30:00|29107.2|29087.2|29110.5|29090.5|29111.5|29091.5|29107.2|29087.2|15
1595903700000|2020-07-28 02:35:00|29111|29091|29108|29088|29116.5|29096.5|29108|29088|26
1595904000000|2020-07-28 02:40:00|29107.5|29087.5|29106.5|29086.5|29111.2|29091.2|29106|29086|18
1595904300000|2020-07-28 02:45:00|29105|29085|29116.5|29096.5|29116.5|29096.5|29105|29085|38
1595904600000|2020-07-28 02:50:00|29117|29097|29117|29097|29131|29106|29116|29096|36
1595904900000|2020-07-28 02:55:00|29116.5|29096.5|29123.5|29103.5|29123.5|29103.5|29116.5|29096.5|30
1595905200000|2020-07-28 03:00:00|29124|29104|29122|29102|29124.5|29104.5|29119.3|29099.3|20
1595905500000|2020-07-28 03:05:00|29123|29103|29158.5|29123.5|29175|29146.3|29123|29103|105
1595905800000|2020-07-28 03:10:00|29159.5|29124.5|29150|29130|29159.5|29135|29143.5|29118|83
1595906100000|2020-07-28 03:15:00|29149.5|29129.5|29146|29126|29152|29132|29146|29126|25
1595906400000|2020-07-28 03:20:00|29149|29129|29150|29130|29172|29137|29149|29122|33
1595906700000|2020-07-28 03:25:00|29150.5|29130.5|29154.5|29134.5|29155.3|29135.3|29150.5|29130.5|25
1595907000000|2020-07-28 03:30:00|29153.3|29133.3|29147.5|29127.5|29162|29135|29145.5|29120.5|32
1595907300000|2020-07-28 03:35:00|29147|29127|29144.5|29124.5|29155|29129.5|29135.8|29105.3|19
1595907600000|2020-07-28 03:40:00|29144.2|29124.2|29147.4|29127.4|29152.5|29131.2|29144.2|29115|27
1595907900000|2020-07-28 03:45:00|29152.2|29132.2|29172.5|29137.5|29172.5|29137.5|29147.5|29120|16
1595908200000|2020-07-28 03:50:00|29165.3|29130.3|29179.3|29144.3|29180.3|29147.2|29157.8|29130|22
1595908500000|2020-07-28 03:55:00|29177.5|29142.5|29172.5|29137.5|29178.5|29143.5|29172.5|29137.5|9
1595908800000|2020-07-28 04:00:00|29177.5|29142.5|29172.5|29137.5|29180|29149.6|29165.2|29137.5|22
1595909100000|2020-07-28 04:05:00|29165|29130|29170|29135|29171.9|29136.9|29162.5|29127.5|7
1595909400000|2020-07-28 04:10:00|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|1
1595909700000|2020-07-28 04:15:00|29169.5|29149.5|29182.5|29147.5|29182.5|29149.5|29167.5|29142.9|11
1595910000000|2020-07-28 04:20:00|29174.3|29154.3|29163.7|29143.7|29190|29155|29161.3|29140.3|24
1595910300000|2020-07-28 04:25:00|29161.8|29141.8|29156.8|29136.8|29161.8|29141.8|29154.7|29134.7|9
1595910600000|2020-07-28 04:30:00|29151.1|29131.1|29154.8|29134.8|29154.8|29134.8|29149.1|29129.1|8
1595910900000|2020-07-28 04:35:00|29155.3|29135.3|29156.3|29136.3|29160.2|29140.2|29155.3|29120.5|9
1595911500000|2020-07-28 04:45:00|29138|29118|29138|29118|29138|29118|29138|29118|1
1595911800000|2020-07-28 04:50:00|29139|29119|29144|29124|29156.5|29124.5|29139|29112.5|17
1595912100000|2020-07-28 04:55:00|29149.8|29129.8|29157.2|29137.2|29157.2|29137.2|29144|29118.5|19
1595912400000|2020-07-28 05:00:00|29158.7|29138.7|29155|29135|29160.5|29140.5|29154.5|29120|9
1595912700000|2020-07-28 05:05:00|29155.5|29135.5|29154.8|29134.8|29155.8|29135.8|29152.5|29132.5|10
1595913000000|2020-07-28 05:10:00|29156|29136|29155|29135|29157.3|29137.3|29153.5|29133.5|10
1595913300000|2020-07-28 05:15:00|29155.5|29135.5|29155.5|29135.5|29155.5|29135.5|29155.5|29135.5|1
1595913600000|2020-07-28 05:20:00|29157|29137|29156.5|29136.5|29157|29137|29154.5|29134.5|5
1595913900000|2020-07-28 05:25:00|29156|29136|29157|29137|29157|29137|29154|29134|5
1595914200000|2020-07-28 05:30:00|29156.5|29136.5|29145.5|29125.5|29156.5|29136.5|29145.5|29114|7
1595914500000|2020-07-28 05:35:00|29146|29126|29147|29127|29148.5|29128.5|29146|29126|7
1595914800000|2020-07-28 05:40:00|29146.5|29126.5|29169.8|29134.8|29171.3|29140|29146.5|29126.5|11
1595915100000|2020-07-28 05:45:00|29169.3|29134.3|29162.5|29127.5|29169.3|29134.3|29162.5|29127.5|8
1595915400000|2020-07-28 05:50:00|29163|29128|29162.5|29127.5|29163|29128|29162.5|29127.5|2
1595916000000|2020-07-28 06:00:00|29158.3|29123.3|29159.8|29124.8|29159.8|29124.8|29158.3|29123.3|5
1595916300000|2020-07-28 06:05:00|29159.3|29124.3|29157.5|29122.5|29161.9|29135|29146.2|29111.2|27
1595916600000|2020-07-28 06:10:00|29155|29120|29161.8|29126.8|29162.3|29139.5|29147.8|29120|27
1595916900000|2020-07-28 06:15:00|29160.7|29125.7|29152.3|29132.3|29166|29137.5|29147.5|29122.8|33
1595917200000|2020-07-28 06:20:00|29150.5|29130.5|29147.8|29127.8|29151|29131|29141.5|29121.5|9
1595917500000|2020-07-28 06:25:00|29148.3|29128.3|29148.8|29128.8|29151.2|29131.2|29148.3|29128.3|5
1595917800000|2020-07-28 06:30:00|29149.8|29129.8|29145|29125|29149.8|29129.8|29143.5|29123.5|16
1595918100000|2020-07-28 06:35:00|29145.5|29125.5|29148.8|29128.8|29148.8|29128.8|29145|29125|7
1595918700000|2020-07-28 06:45:00|29148.3|29128.3|29148.2|29128.2|29149.5|29129.5|29148.2|29128.2|24
1595919000000|2020-07-28 06:50:00|29148.3|29128.3|29148.9|29128.9|29150|29130|29148.2|29128.2|8
1595919300000|2020-07-28 06:55:00|29149|29129|29147.8|29112.8|29149|29129|29139.5|29112.2|36
1595919600000|2020-07-28 07:00:00|29147.5|29112.5|29132|29112|29148.3|29122.3|29131|29109|32
1595919900000|2020-07-28 07:05:00|29131.5|29111.5|29140.5|29105.5|29142.3|29116.2|29124.5|29102.1|48
1595920200000|2020-07-28 07:10:00|29140|29105|29131.5|29111.5|29140.5|29112|29128|29102.1|26
1595920500000|2020-07-28 07:15:00|29130.5|29110.5|29122.7|29102.7|29130.5|29110.5|29119.5|29099.5|23
1595920800000|2020-07-28 07:20:00|29123.2|29103.2|29130|29110|29131|29111|29123.2|29103.2|24
1595921100000|2020-07-28 07:25:00|29130.5|29110.5|29133|29113|29135|29115|29130|29110|11
1595921400000|2020-07-28 07:30:00|29132.2|29112.2|29140.3|29120.3|29149|29124.5|29127.2|29104.5|35
1595921700000|2020-07-28 07:35:00|29144.5|29124.5|29147.5|29127.5|29153.3|29127.5|29137.5|29115|24
1595922000000|2020-07-28 07:40:00|29155.5|29120.5|29169.9|29134.9|29169.9|29134.9|29149.2|29120.1|52
1595922300000|2020-07-28 07:45:00|29174.1|29139.1|29165|29130|29174.1|29139.1|29153|29125.4|12
1595922600000|2020-07-28 07:50:00|29162.5|29127.5|29167.5|29132.5|29167.5|29133|29148|29119.9|34
1595922900000|2020-07-28 07:55:00|29163.5|29143.5|29179.9|29144.9|29182.7|29150.7|29163.5|29138.3|27
1595923200000|2020-07-28 08:00:00|29177.5|29142.5|29177.5|29142.5|29179.9|29144.9|29175|29140|13
1595923500000|2020-07-28 08:05:00|29180|29145|29182.5|29147.5|29185|29150|29179.9|29144.9|4
1595923800000|2020-07-28 08:10:00|29176.8|29156.8|29187.1|29167.1|29195|29167.5|29176.8|29153.4|47
1595924100000|2020-07-28 08:15:00|29185.7|29165.7|29190|29170|29203.1|29170|29185.7|29159.6|18
1595924400000|2020-07-28 08:20:00|29190.5|29170.5|29195.5|29160.5|29199|29170.5|29188|29160.5|6
1595924700000|2020-07-28 08:25:00|29199|29164|29187.1|29167.1|29199|29170|29185.7|29164|11
1595925000000|2020-07-28 08:30:00|29185.7|29165.7|29179.5|29144.5|29187.5|29167.1|29177.5|29142.5|25
1595925300000|2020-07-28 08:35:00|29182.1|29147.1|29182.1|29147.1|29182.1|29147.1|29179.5|29144.5|4
1595925600000|2020-07-28 08:40:00|29175.4|29155.4|29167.1|29147.1|29179|29157.1|29165|29139.6|24
1595925900000|2020-07-28 08:45:00|29165.7|29145.7|29163.8|29143.8|29168|29148|29163.8|29143.8|12
1595926200000|2020-07-28 08:50:00|29163.1|29143.1|29166|29146|29166|29146|29163.1|29143.1|12
1595926500000|2020-07-28 08:55:00|29164.3|29144.3|29168.5|29133.5|29171.5|29146|29163|29129.9|19
1595926800000|2020-07-28 09:00:00|29169.9|29134.9|29168.5|29133.5|29169.9|29134.9|29168.5|29133.5|2
1595927400000|2020-07-28 09:10:00|29169.9|29134.9|29175|29140|29175|29144|29164|29134.9|3
1595927700000|2020-07-28 09:15:00|29174|29139|29173.2|29138.2|29174|29139|29173|29138|3
1595928000000|2020-07-28 09:20:00|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|1
1595928300000|2020-07-28 09:25:00|29162.8|29142.8|29173|29138|29174|29144|29161|29138|8
1595928600000|2020-07-28 09:30:00|29174|29139|29174|29139|29174.5|29139.5|29171.2|29136.2|9
1595929200000|2020-07-28 09:40:00|29174.8|29139.8|29168.2|29148.2|29178.2|29149.2|29167|29138|14
1595929500000|2020-07-28 09:45:00|29174|29139|29171.5|29136.5|29174|29149.2|29164.2|29134.9|15
1595929800000|2020-07-28 09:50:00|29170.9|29135.9|29165.3|29130.3|29171.5|29136.5|29165.3|29130.3|3
1595930400000|2020-07-28 10:00:00|29165.9|29130.9|29165.3|29130.3|29165.9|29130.9|29165.3|29130.3|3
1595930700000|2020-07-28 10:05:00|29170.8|29135.8|29175.9|29140.9|29175.9|29140.9|29170.8|29135.8|8
1595931000000|2020-07-28 10:10:00|29171.2|29136.2|29165.2|29145.2|29172.2|29145.2|29165.2|29136.2|4
1595931600000|2020-07-28 10:20:00|29164.2|29144.2|29165.9|29130.9|29166|29144.2|29155.3|29130.9|5
1595931900000|2020-07-28 10:25:00|29163.3|29128.3|29168.5|29133.5|29168.5|29133.5|29163.3|29128.3|2
1595932200000|2020-07-28 10:30:00|29163.3|29143.3|29165.2|29145.2|29176.8|29145.2|29163.3|29136.2|10
1595932500000|2020-07-28 10:35:00|29166.4|29146.4|29166|29146|29166.4|29146.4|29166|29146|2
1595933100000|2020-07-28 10:45:00|29165|29145|29165|29145|29168.8|29145|29163.2|29133.5|10
1595933700000|2020-07-28 10:55:00|29162.8|29142.8|29162.3|29142.3|29162.8|29142.8|29162.3|29142.3|2
1595934000000|2020-07-28 11:00:00|29161.3|29141.3|29171|29136|29171|29147.3|29161|29135.9|11
1595934300000|2020-07-28 11:05:00|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|29171.5|29136.5|1
1595935200000|2020-07-28 11:20:00|29173.7|29138.7|29172.5|29137.5|29175|29140|29172.5|29137.5|5
1595935800000|2020-07-28 11:30:00|29175|29140|29172.5|29137.5|29175|29148|29166.8|29137.5|6
1595936100000|2020-07-28 11:35:00|29183.5|29148.5|29183.5|29148.5|29183.5|29148.5|29183.5|29148.5|1
1595936700000|2020-07-28 11:45:00|29182.5|29147.5|29177.1|29157.1|29186.4|29158.5|29177.1|29147.5|5
1595937000000|2020-07-28 11:50:00|29189.6|29154.6|29177.1|29157.1|29189.6|29157.1|29177.1|29149.6|3
1595937300000|2020-07-28 11:55:00|29191.3|29156.3|29189.6|29154.6|29191.3|29156.3|29189.6|29154.6|2
1595938500000|2020-07-28 12:15:00|29189.5|29154.5|29183.5|29148.5|29189.5|29157.1|29170.4|29141.1|16
1595938800000|2020-07-28 12:20:00|29185.9|29150.9|29185.8|29150.8|29192.9|29157.9|29182.9|29147.9|8
1595939100000|2020-07-28 12:25:00|29184.1|29149.1|29182.9|29147.9|29190.3|29155.3|29179.3|29144.3|9
1595939400000|2020-07-28 12:30:00|29180.3|29145.3|29180.8|29145.8|29184|29155.8|29174.1|29139.1|21
1595939700000|2020-07-28 12:35:00|29180.6|29145.6|29180.6|29145.6|29182|29147|29180.6|29145.6|6
1595940000000|2020-07-28 12:40:00|29182.5|29147.5|29172.5|29152.5|29185|29153.7|29167.5|29145|15
1595940600000|2020-07-28 12:50:00|29173.9|29153.9|29172.5|29152.5|29173.9|29153.9|29172.5|29152.5|2
1595940900000|2020-07-28 12:55:00|29173.9|29153.9|29172.5|29152.5|29173.9|29153.9|29172.5|29152.5|2
1595941200000|2020-07-28 13:00:00|29180|29145|29167.3|29147.3|29180|29155|29167.3|29145|6
1595941500000|2020-07-28 13:05:00|29179.7|29144.7|29180.8|29145.8|29180.8|29154.7|29174.7|29143|9
1595941800000|2020-07-28 13:10:00|29181.8|29146.8|29182.9|29147.9|29183|29148|29179|29144|18
1595942100000|2020-07-28 13:15:00|29182.4|29147.4|29180|29145|29182.4|29147.4|29178.7|29143.7|8
1595942400000|2020-07-28 13:20:00|29178.7|29143.7|29177.5|29142.5|29178.7|29143.7|29177.5|29142.5|4
1595942700000|2020-07-28 13:25:00|29175|29140|29175|29140|29175|29140|29175|29140|1
1595943000000|2020-07-28 13:30:00|29174.4|29139.4|29174.5|29139.5|29176|29144.5|29160|29127|34
1595943300000|2020-07-28 13:35:00|29173.5|29138.5|29174.8|29139.8|29178.3|29143.3|29172.6|29137.6|18
1595943600000|2020-07-28 13:40:00|29173|29138|29173|29138|29173|29138|29173|29138|1
1595943900000|2020-07-28 13:45:00|29174.8|29139.8|29173|29138|29178.2|29143.2|29168.8|29133.8|11
1595944200000|2020-07-28 13:50:00|29175.5|29140.5|29185.3|29150.3|29185.3|29150.3|29173|29138|22
1595944500000|2020-07-28 13:55:00|29182.5|29147.5|29185|29150|29187.5|29152.5|29182.5|29147.5|6
1595944800000|2020-07-28 14:00:00|29183|29148|29183|29148|29183|29148|29183|29148|1
1595945100000|2020-07-28 14:05:00|29184.3|29149.3|29185|29150|29185|29150|29184.3|29149.3|4
1595945400000|2020-07-28 14:10:00|29183.5|29148.5|29185|29150|29185|29150|29183|29148|8
1595945700000|2020-07-28 14:15:00|29183.5|29148.5|29185|29150|29185|29150|29183|29148|16
1595946000000|2020-07-28 14:20:00|29183.5|29148.5|29180|29145|29185.5|29150.5|29178|29143|24
1595946300000|2020-07-28 14:25:00|29175.5|29140.5|29185|29150|29185|29150|29175.5|29140.5|9
1595946600000|2020-07-28 14:30:00|29190.5|29155.5|29193|29158|29193|29158|29190.5|29155.5|5
1595947200000|2020-07-28 14:40:00|29195|29160|29193|29158|29195|29160|29193|29158|3
1595948400000|2020-07-28 15:00:00|29195|29160|29194.5|29159.5|29195|29164.6|29184.6|29158|12
1595948700000|2020-07-28 15:05:00|29195.5|29160.5|29205|29170|29206|29172.2|29192.2|29160.2|12
1595949000000|2020-07-28 15:10:00|29200|29165|29200.5|29165.5|29200.5|29165.5|29197.5|29162.5|6
1595949300000|2020-07-28 15:15:00|29195.5|29160.5|29195.5|29160.5|29200.5|29171.1|29191.1|29160.5|19
1595949600000|2020-07-28 15:20:00|29191|29171|29200.5|29165.5|29200.5|29172.3|29191|29165.5|3
1595949900000|2020-07-28 15:25:00|29189.4|29169.4|29195.5|29160.5|29195.5|29169.4|29188.3|29160.4|5
1595950200000|2020-07-28 15:30:00|29197|29162|29195.5|29160.5|29200.5|29165.5|29195.5|29160.5|10
1595950800000|2020-07-28 15:40:00|29195.4|29160.4|29192.5|29157.5|29200.5|29172|29183.5|29157.5|22
1595951100000|2020-07-28 15:45:00|29195.5|29160.5|29197.5|29162.5|29197.5|29162.5|29192.5|29157.5|8
1595953200000|2020-07-28 16:20:00|29192.3|29157.3|29200|29165|29203|29168|29189.8|29154.8|10
1595953500000|2020-07-28 16:25:00|29200.5|29165.5|29202.5|29167.5|29202.5|29167.5|29200.5|29165.5|2
1595953800000|2020-07-28 16:30:00|29200|29165|29200|29165|29200|29165|29197.5|29162.5|4
1595954100000|2020-07-28 16:35:00|29203|29168|29200|29165|29203|29168|29200|29165|7
1595955000000|2020-07-28 16:50:00|29203|29168|29202.5|29167.5|29203|29168|29202.5|29167.5|2
1595955300000|2020-07-28 16:55:00|29205|29170|29205|29170|29205|29170|29205|29170|1
1595955900000|2020-07-28 17:05:00|29203|29168|29203|29168|29203|29168|29203|29168|1
1595956200000|2020-07-28 17:10:00|29202.5|29167.5|29207.5|29172.5|29207.5|29179.8|29199.8|29167.5|3
1595956800000|2020-07-28 17:20:00|29207.3|29172.3|29205.5|29170.5|29207.3|29172.3|29205.5|29170.5|3
1595959500000|2020-07-28 18:05:00|29200.5|29165.5|29202.5|29167.5|29202.5|29167.5|29200.5|29165.5|2
1595960700000|2020-07-28 18:25:00|29195.5|29160.5|29195.5|29160.5|29195.5|29160.5|29195.5|29160.5|1
1595962800000|2020-07-28 19:00:00|29196.3|29161.3|29200|29165|29203|29168|29188.5|29153.5|12
1595963100000|2020-07-28 19:05:00|29203|29168|29202.5|29167.5|29203|29168|29202.5|29167.5|2
1595964600000|2020-07-28 19:30:00|29197.5|29177.5|29207.5|29172.5|29210.5|29182.8|29197.5|29172.5|5
1595966100000|2020-07-28 19:55:00|29210.5|29175.5|29212.8|29177.8|29218|29183|29208|29173|10
1595989800000|2020-07-29 02:30:00|29190|29170|29183.8|29148.8|29191.5|29171.5|29173.3|29148.8|14
1595990100000|2020-07-29 02:35:00|29182.5|29147.5|29177.5|29157.5|29186.9|29161.7|29174.3|29146.3|38
1595990400000|2020-07-29 02:40:00|29177.2|29157.2|29182|29162|29185|29165|29174.3|29154.3|35
1595990700000|2020-07-29 02:45:00|29181.5|29161.5|29183.8|29163.8|29188.5|29168.5|29177.5|29157.5|56
1595991000000|2020-07-29 02:50:00|29185.5|29165.5|29187.5|29167.5|29188|29168|29185.5|29165.5|10
1595991300000|2020-07-29 02:55:00|29187.4|29167.4|29194|29174|29196.5|29176.5|29186.5|29166.5|35
1595991600000|2020-07-29 03:00:00|29194.5|29174.5|29193.5|29173.5|29196|29176|29189.5|29169.5|41
1595991900000|2020-07-29 03:05:00|29193.2|29173.2|29186.3|29166.3|29193.2|29173.2|29183|29163|34
1595992200000|2020-07-29 03:10:00|29188.5|29168.5|29199.8|29164.8|29199.8|29172.5|29188.5|29164.5|7
1595992500000|2020-07-29 03:15:00|29199.3|29164.3|29190|29170|29200|29170|29190|29160.5|17
1595992800000|2020-07-29 03:20:00|29190.3|29170.3|29190.3|29170.3|29190.3|29170.3|29190.3|29170.3|1
1595993100000|2020-07-29 03:25:00|29190|29170|29190|29170|29191.3|29171.3|29190|29170|5
1595993400000|2020-07-29 03:30:00|29199|29164|29186.8|29166.8|29199|29167.8|29183.2|29163.2|8
1595993700000|2020-07-29 03:35:00|29187.8|29167.8|29199|29164|29199|29171.5|29187.8|29161.5|17
1595994000000|2020-07-29 03:40:00|29198.5|29163.5|29190.8|29170.8|29199|29170.8|29190.3|29163|9
1595994300000|2020-07-29 03:45:00|29190|29170|29197.2|29177.2|29200.5|29177.2|29190|29165|29
1595994600000|2020-07-29 03:50:00|29196.7|29176.7|29198.5|29178.5|29198.5|29178.5|29195.5|29175.5|8
1595994900000|2020-07-29 03:55:00|29199|29179|29200.5|29180.5|29201.5|29181.5|29199|29179|4
1595995200000|2020-07-29 04:00:00|29199.5|29179.5|29200.5|29180.5|29200.5|29180.5|29196.5|29176.5|12
1595995500000|2020-07-29 04:05:00|29200|29180|29192.8|29172.8|29200.5|29180.5|29192.8|29172.8|22
1595995800000|2020-07-29 04:10:00|29190|29170|29184.5|29164.5|29190|29170|29182.8|29162.8|13
1595996100000|2020-07-29 04:15:00|29185|29165|29190.3|29170.3|29190.3|29170.3|29185|29165|9
1595996400000|2020-07-29 04:20:00|29191.2|29171.2|29192.2|29172.2|29192.2|29172.2|29190.7|29170.7|4
1595996700000|2020-07-29 04:25:00|29193.2|29173.2|29194.5|29174.5|29196.2|29176.2|29193.2|29173.2|7
1595997000000|2020-07-29 04:30:00|29197.3|29177.3|29196|29176|29197.3|29177.3|29194.5|29174.5|5
1595997600000|2020-07-29 04:40:00|29195|29175|29192.3|29172.3|29195.2|29175.2|29192.3|29172.3|5
1595997900000|2020-07-29 04:45:00|29193.3|29173.3|29191.8|29171.8|29193.8|29173.8|29191|29171|9
1595998200000|2020-07-29 04:50:00|29192|29172|29192.3|29172.3|29193|29173|29191.8|29171.8|7
1595998800000|2020-07-29 05:00:00|29191|29171|29192.8|29172.8|29195.1|29175.1|29191|29171|7
1595999100000|2020-07-29 05:05:00|29192.3|29172.3|29193.3|29173.3|29193.3|29173.3|29192.3|29172.3|3
1595999400000|2020-07-29 05:10:00|29193.5|29173.5|29195.5|29175.5|29196|29176|29193.5|29173.5|7
1596000000000|2020-07-29 05:20:00|29194.8|29174.8|29191.3|29171.3|29194.8|29174.8|29189|29169|9
1596000300000|2020-07-29 05:25:00|29191.8|29171.8|29187.8|29167.8|29192.8|29172.8|29186|29166|13
1596000600000|2020-07-29 05:30:00|29188.3|29168.3|29187.8|29167.8|29188.3|29168.3|29187.8|29167.8|2
1596000900000|2020-07-29 05:35:00|29188|29168|29190.5|29170.5|29190.5|29170.5|29188|29168|3
1596001200000|2020-07-29 05:40:00|29190|29170|29188.5|29168.5|29190.5|29170.5|29188.3|29168.3|7
1596001800000|2020-07-29 05:50:00|29187.5|29167.5|29187.8|29167.8|29187.8|29167.8|29187.5|29167.5|2
1596002100000|2020-07-29 05:55:00|29188.5|29168.5|29192.8|29172.8|29195.7|29175.7|29188.5|29168.5|15
1596002400000|2020-07-29 06:00:00|29193.3|29173.3|29198.3|29178.3|29199.5|29179.5|29192.5|29172.5|12
1596002700000|2020-07-29 06:05:00|29197.8|29177.8|29186.8|29166.8|29198.5|29178.5|29185.5|29165.5|41
1596003000000|2020-07-29 06:10:00|29187|29167|29186|29166|29188.3|29168.3|29183.5|29163.5|18
1596003300000|2020-07-29 06:15:00|29185.6|29165.6|29181.5|29161.5|29186.5|29166.5|29181.5|29161.5|21
1596003600000|2020-07-29 06:20:00|29180.5|29160.5|29185|29165|29185.7|29165.7|29180.5|29160.5|16
1596003900000|2020-07-29 06:25:00|29182.1|29162.1|29182.8|29162.8|29185|29165|29182.1|29162.1|8
1596004200000|2020-07-29 06:30:00|29183.8|29163.8|29184|29164|29184.5|29164.5|29181.8|29161.8|18
1596004500000|2020-07-29 06:35:00|29183|29163|29180.7|29160.7|29184|29164|29180|29160|7
1596004800000|2020-07-29 06:40:00|29181.2|29161.2|29181.2|29161.2|29181.2|29161.2|29181.2|29161.2|1
1596005100000|2020-07-29 06:45:00|29180.5|29160.5|29181.2|29161.2|29181.2|29161.2|29180.5|29160.5|3
1596005400000|2020-07-29 06:50:00|29180.5|29160.5|29179.8|29159.8|29180.5|29160.5|29173.3|29153.3|14
1596005700000|2020-07-29 06:55:00|29180.5|29160.5|29179.5|29159.5|29181.7|29161.7|29177.8|29157.8|17
1596006000000|2020-07-29 07:00:00|29178.5|29158.5|29170|29150|29179.5|29159.5|29169.5|29149.5|14
1596006300000|2020-07-29 07:05:00|29171.5|29151.5|29170.5|29150.5|29171.5|29151.5|29169.3|29149.3|10
1596006600000|2020-07-29 07:10:00|29170|29150|29171.2|29151.2|29171.2|29151.2|29170|29150|14
1596006900000|2020-07-29 07:15:00|29171.3|29151.3|29171.2|29151.2|29175.7|29155.7|29169.5|29149.5|35
1596007200000|2020-07-29 07:20:00|29170.2|29150.2|29170|29150|29171.2|29151.2|29169.5|29149.5|5
1596007500000|2020-07-29 07:25:00|29170.5|29150.5|29172.2|29152.2|29174|29154|29170.5|29150.5|11
1596007800000|2020-07-29 07:30:00|29172.5|29152.5|29175|29155|29175|29155|29171.2|29151.2|9
1596008100000|2020-07-29 07:35:00|29172.4|29152.4|29177.5|29157.5|29177.5|29157.5|29172.4|29152.4|8
1596008400000|2020-07-29 07:40:00|29175|29155|29165|29130|29177.5|29157.5|29165|29130|41
1596008700000|2020-07-29 07:45:00|29167.5|29132.5|29165|29145|29167.5|29147.5|29161.1|29132.5|19
1596009000000|2020-07-29 07:50:00|29162.5|29142.5|29167.5|29147.5|29167.5|29147.5|29161.1|29141.1|5
1596009300000|2020-07-29 07:55:00|29165|29145|29167.5|29147.5|29167.5|29147.5|29162.5|29142.5|8
1596009600000|2020-07-29 08:00:00|29168.9|29148.9|29167.1|29147.1|29168.9|29148.9|29167.1|29147.1|5
1596009900000|2020-07-29 08:05:00|29169.6|29149.6|29167.1|29147.1|29169.6|29149.6|29165.7|29145.7|11
1596010200000|2020-07-29 08:10:00|29169.1|29149.1|29167.1|29147.1|29172|29152|29167.1|29147.1|7
1596010500000|2020-07-29 08:15:00|29167|29147|29162.1|29142.1|29172.1|29147|29162.1|29134.5|6
1596010800000|2020-07-29 08:20:00|29162.6|29142.6|29164.6|29144.6|29167|29147|29162|29142|12
1596011400000|2020-07-29 08:30:00|29166.6|29146.6|29167.5|29147.5|29177.5|29147.6|29164.6|29139.5|8
1596011700000|2020-07-29 08:35:00|29168|29148|29167.5|29147.5|29170|29150|29167.5|29147.5|10
1596012000000|2020-07-29 08:40:00|29167|29147|29162.5|29142.5|29167|29147|29162.5|29142.5|3
1596012300000|2020-07-29 08:45:00|29165|29145|29157.5|29137.5|29165|29145|29155.3|29135.3|13
1596012600000|2020-07-29 08:50:00|29157|29137|29151.3|29131.3|29157.5|29137.5|29151.3|29131.3|7
1596012900000|2020-07-29 08:55:00|29152.5|29132.5|29152.5|29132.5|29152.5|29132.5|29151.3|29131.3|3
1596013200000|2020-07-29 09:00:00|29151.3|29131.3|29152.5|29132.5|29154.8|29134.8|29151.3|29131.3|8
1596013500000|2020-07-29 09:05:00|29152|29132|29152|29132|29165.5|29137.5|29151.1|29127.5|14
1596013800000|2020-07-29 09:10:00|29152.5|29132.5|29157.5|29137.5|29157.6|29137.6|29152.5|29132.5|9
1596014100000|2020-07-29 09:15:00|29158|29138|29157.5|29137.5|29161.3|29141.3|29157.5|29137.5|4
1596014700000|2020-07-29 09:25:00|29156.3|29136.3|29165.5|29130.5|29165.5|29137.6|29155|29130.5|8
1596015000000|2020-07-29 09:30:00|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|29155|29135|9
1596015300000|2020-07-29 09:35:00|29156.4|29136.4|29155|29135|29156.4|29136.4|29155|29135|2
1596015900000|2020-07-29 09:45:00|29151.7|29131.7|29152.5|29132.5|29162.5|29132.5|29150.3|29127.4|6
1596016200000|2020-07-29 09:50:00|29149.2|29129.2|29154.9|29119.9|29154.9|29130|29147.5|29117.5|7
1596016500000|2020-07-29 09:55:00|29155.5|29120.5|29157.5|29122.5|29157.5|29122.5|29155.5|29120.5|2
1596016800000|2020-07-29 10:00:00|29159.9|29124.9|29157.5|29122.5|29159.9|29124.9|29157.5|29122.5|2
1596017400000|2020-07-29 10:10:00|29159.9|29124.9|29159.9|29124.9|29159.9|29124.9|29159.9|29124.9|1
1596017700000|2020-07-29 10:15:00|29160|29125|29162.5|29127.5|29162.5|29127.5|29160|29125|2
1596018000000|2020-07-29 10:20:00|29161.7|29126.7|29152.5|29132.5|29161.7|29137|29152.5|29126.7|18
1596018300000|2020-07-29 10:25:00|29155|29135|29152.1|29132.1|29155|29135|29152|29132|6
1596018600000|2020-07-29 10:30:00|29152.6|29132.6|29155|29135|29155|29135|29152.6|29132.6|3
1596018900000|2020-07-29 10:35:00|29155.4|29135.4|29155.4|29135.4|29155.4|29135.4|29155.4|29135.4|1
1596019500000|2020-07-29 10:45:00|29153.6|29133.6|29155.4|29135.4|29155.4|29135.4|29153|29133|3
1596019800000|2020-07-29 10:50:00|29155|29135|29155|29135|29155|29135|29155|29135|1
1596020100000|2020-07-29 10:55:00|29155.3|29135.3|29155|29135|29157.6|29137.6|29155|29135|5
1596020400000|2020-07-29 11:00:00|29155.3|29135.3|29167.5|29132.5|29174|29139|29155.3|29132.5|11
1596020700000|2020-07-29 11:05:00|29167.8|29132.8|29167.5|29132.5|29170.3|29135.3|29167.5|29132.5|4
1596021000000|2020-07-29 11:10:00|29167.8|29132.8|29172.5|29137.5|29175.3|29147|29167|29132.8|6
1596021300000|2020-07-29 11:15:00|29169.9|29134.9|29169.9|29134.9|29170.5|29135.5|29169.9|29134.9|3
1596022200000|2020-07-29 11:30:00|29172.3|29137.3|29172.5|29137.5|29172.5|29137.5|29172.3|29137.3|2
1596022500000|2020-07-29 11:35:00|29167|29147|29170|29150|29170|29150|29167|29147|3
1596022800000|2020-07-29 11:40:00|29169.7|29149.7|29168.9|29148.9|29170|29150|29167.5|29147.5|4
1596023100000|2020-07-29 11:45:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|1
1596023400000|2020-07-29 11:50:00|29172.4|29152.4|29170|29150|29172.4|29152.4|29170|29150|2
1596023700000|2020-07-29 11:55:00|29167.5|29147.5|29167.5|29147.5|29173|29153|29167.5|29147.5|3
1596024000000|2020-07-29 12:00:00|29170|29150|29170|29150|29172|29152|29170|29150|3
1596024600000|2020-07-29 12:10:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29166.1|29146.1|3
1596025200000|2020-07-29 12:20:00|29170|29150|29170|29150|29170|29150|29170|29150|1
1596025500000|2020-07-29 12:25:00|29179.3|29144.3|29183|29148|29183|29148|29179.3|29144.3|3
1596025800000|2020-07-29 12:30:00|29182.5|29147.5|29173|29153|29182.5|29153|29172.5|29147.5|3
1596026400000|2020-07-29 12:40:00|29173.9|29153.9|29174.9|29139.9|29175.4|29153.9|29173|29139.9|4
1596026700000|2020-07-29 12:45:00|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|29172.5|29137.5|1
1596027600000|2020-07-29 13:00:00|29177.8|29142.8|29179|29144|29179|29144|29177.8|29142.8|2
1596027900000|2020-07-29 13:05:00|29178|29143|29178|29143|29178|29143|29177|29142|4
1596028500000|2020-07-29 13:15:00|29177|29142|29177.5|29142.5|29177.5|29142.5|29177|29142|2
1596029700000|2020-07-29 13:35:00|29175.5|29140.5|29177.5|29142.5|29177.5|29142.5|29175|29140|4
1596030000000|2020-07-29 13:40:00|29180.5|29145.5|29172.5|29137.5|29180.5|29145.5|29172.5|29137.5|4
1596030600000|2020-07-29 13:50:00|29175.3|29140.3|29185|29150|29185.5|29150.5|29175.3|29140.3|13
1596030900000|2020-07-29 13:55:00|29185.5|29150.5|29185|29150|29188|29153|29185|29150|4
1596031200000|2020-07-29 14:00:00|29182.8|29147.8|29182.8|29147.8|29182.8|29147.8|29182.8|29147.8|1
1596031800000|2020-07-29 14:10:00|29186|29151|29175.7|29140.7|29188|29153|29175.5|29140.5|6
1596032100000|2020-07-29 14:15:00|29175.5|29140.5|29182.8|29147.8|29182.8|29147.8|29175.5|29140.5|3
1596032400000|2020-07-29 14:20:00|29184|29149|29182.8|29147.8|29184|29149|29182.8|29147.8|4
1596032700000|2020-07-29 14:25:00|29180.8|29145.8|29177.5|29142.5|29190.5|29155.5|29177.5|29142.5|16
1596033000000|2020-07-29 14:30:00|29171.5|29151.5|29190|29155|29190|29155|29171.5|29151.5|3
1596033300000|2020-07-29 14:35:00|29191|29156|29163|29143|29191|29156|29163|29142.5|11
1596033600000|2020-07-29 14:40:00|29163.5|29143.5|29158|29123|29165|29143.5|29158|29123|10
1596033900000|2020-07-29 14:45:00|29157.5|29122.5|29150|29115|29159.6|29124.6|29147.5|29112.5|16
1596034200000|2020-07-29 14:50:00|29147.5|29112.5|29133|29113|29147.6|29118|29130.8|29101|19
1596034500000|2020-07-29 14:55:00|29134.2|29114.2|29132.5|29097.5|29138|29118|29125|29096.6|14
1596034800000|2020-07-29 15:00:00|29133|29098|29128|29108|29135.5|29109|29128|29097.5|9
1596035100000|2020-07-29 15:05:00|29129.5|29109.5|29153|29118|29163.2|29128.2|29129.5|29105.2|37
1596035400000|2020-07-29 15:10:00|29148.7|29113.7|29143|29123|29150.5|29123|29141.9|29107.5|11
1596035700000|2020-07-29 15:15:00|29144.1|29124.1|29145|29125|29146.5|29126.5|29144.1|29124.1|4
1596036300000|2020-07-29 15:25:00|29151.4|29116.4|29154.1|29119.1|29155.4|29120.4|29151.4|29116.4|7
1596036600000|2020-07-29 15:30:00|29153.5|29118.5|29148.7|29113.7|29162.1|29127.1|29148.7|29113.7|23
1596036900000|2020-07-29 15:35:00|29151.2|29116.2|29156.3|29121.3|29158.7|29123.7|29151.2|29116.2|6
1596037200000|2020-07-29 15:40:00|29158.7|29123.7|29158.7|29123.7|29158.7|29123.7|29158.2|29123.2|3
1596037500000|2020-07-29 15:45:00|29157.5|29122.5|29158.7|29123.7|29158.7|29123.7|29157.5|29122.5|2
1596037800000|2020-07-29 15:50:00|29154.4|29119.4|29148.3|29113.3|29158.2|29123.2|29147.7|29112.7|20
1596038100000|2020-07-29 15:55:00|29148.2|29113.2|29148.2|29113.2|29148.2|29113.2|29148.2|29113.2|1
1596038400000|2020-07-29 16:00:00|29150.7|29115.7|29146.2|29111.2|29151.2|29116.2|29145.9|29110.9|15
1596039000000|2020-07-29 16:10:00|29145.9|29110.9|29143.7|29108.7|29146.2|29111.2|29143.7|29108.7|4
1596039900000|2020-07-29 16:25:00|29143.2|29108.2|29151.2|29116.2|29151.2|29116.2|29143.2|29108.2|7
1596040200000|2020-07-29 16:30:00|29149.9|29114.9|29151.2|29116.2|29151.2|29116.2|29149.9|29114.9|2
1596040500000|2020-07-29 16:35:00|29144.6|29109.6|29149.9|29114.9|29150.9|29115.9|29144.6|29109.6|8
1596040800000|2020-07-29 16:40:00|29151.2|29116.2|29151.2|29116.2|29151.2|29116.2|29151.2|29116.2|1
1596041400000|2020-07-29 16:50:00|29146|29111|29145.7|29110.7|29146|29111|29145.5|29110.5|4
1596041700000|2020-07-29 16:55:00|29144.2|29109.2|29145.7|29110.7|29145.7|29110.7|29144.2|29109.2|4
1596042300000|2020-07-29 17:05:00|29145.2|29110.2|29143.4|29108.4|29145.2|29110.2|29143.4|29108.4|3
1596042600000|2020-07-29 17:10:00|29148.7|29113.7|29145.4|29110.4|29151|29116|29142.9|29107.9|9
1596044700000|2020-07-29 17:45:00|29147.9|29112.9|29147.9|29112.9|29147.9|29112.9|29147.9|29112.9|1
1596045000000|2020-07-29 17:50:00|29142.9|29107.9|29139.7|29104.7|29142.9|29107.9|29139.7|29104.7|3
1596045300000|2020-07-29 17:55:00|29137.7|29102.7|29133|29093|29138.2|29103.2|29131|29093|6
1596045600000|2020-07-29 18:00:00|29138|29097|29140|29105|29140.5|29105.5|29138|29097|7
1596045900000|2020-07-29 18:05:00|29141.9|29106.9|29127.9|29092.9|29145.8|29110.8|29123.4|29088.4|17
1596046500000|2020-07-29 18:15:00|29129.5|29094.5|29132.9|29097.9|29140.3|29105.3|29129.5|29094.5|12
1596047700000|2020-07-29 18:35:00|29130.4|29095.4|29127.9|29092.9|29130.4|29095.4|29127.9|29092.9|2
1596048000000|2020-07-29 18:40:00|29127.4|29092.4|29127.9|29092.9|29127.9|29092.9|29123.5|29088.5|3
1596048300000|2020-07-29 18:45:00|29130.4|29095.4|29130.4|29095.4|29130.4|29095.4|29130.4|29095.4|1
1596048600000|2020-07-29 18:50:00|29127.9|29092.9|29128.7|29093.7|29128.7|29093.7|29120.4|29085.4|12
1596048900000|2020-07-29 18:55:00|29131.2|29096.2|29143.7|29108.7|29144.8|29109.8|29131.2|29096.2|7
1596049200000|2020-07-29 19:00:00|29147|29110.3|29143.9|29108.9|29147.8|29111.4|29131.4|29096.4|27
1596049500000|2020-07-29 19:05:00|29141.4|29106.4|29133|29098|29141.4|29106.4|29133|29098|5
1596049800000|2020-07-29 19:10:00|29133.9|29098.9|29133.5|29098.5|29135.1|29100.1|29131|29096|11
1596050400000|2020-07-29 19:20:00|29130.8|29095.8|29131.4|29096.4|29131.4|29096.4|29130.1|29095.1|4
1596050700000|2020-07-29 19:25:00|29123|29088|29123|29088|29126.1|29091.1|29123|29088|5
1596051000000|2020-07-29 19:30:00|29134.3|29099.3|29143|29108|29144|29109|29134.3|29099.3|4
1596051300000|2020-07-29 19:35:00|29144.5|29109.5|29144|29109|29144.5|29109.5|29141|29105|7
1596051600000|2020-07-29 19:40:00|29143.5|29108.5|29131|29096|29143.5|29108.5|29131|29096|10
1596051900000|2020-07-29 19:45:00|29134.3|29099.3|29143|29108|29143|29108|29134.3|29099.3|8
1596052200000|2020-07-29 19:50:00|29145.3|29110.3|29150.5|29115.5|29151|29116|29144.8|29109.8|10
1596052500000|2020-07-29 19:55:00|29151.5|29116.5|29151|29116|29151.5|29116.5|29151|29116|2
1596076200000|2020-07-30 02:30:00|29157.5|29137.5|29153|29133|29157.5|29137.5|29150|29130|27
1596076500000|2020-07-30 02:35:00|29153.5|29133.5|29161|29141|29161|29141|29153|29133|9
1596076800000|2020-07-30 02:40:00|29163.3|29143.3|29162.2|29142.2|29171.8|29144.5|29155|29135|57
1596077100000|2020-07-30 02:45:00|29162.5|29142.5|29157|29137|29162.5|29142.5|29156.5|29136.5|25
1596077400000|2020-07-30 02:50:00|29157.5|29137.5|29156.4|29136.4|29161|29141|29151.5|29131.5|14
1596077700000|2020-07-30 02:55:00|29155.9|29135.9|29161.7|29141.7|29169|29149|29155.9|29135.9|26
1596078000000|2020-07-30 03:00:00|29161.2|29141.2|29158.5|29138.5|29161.2|29141.2|29158.5|29138.5|5
1596078300000|2020-07-30 03:05:00|29158.8|29138.8|29141.1|29121.1|29158.8|29138.8|29138|29118|40
1596078600000|2020-07-30 03:10:00|29142.6|29122.6|29147.5|29127.5|29152.2|29129.4|29139|29115.5|49
1596078900000|2020-07-30 03:15:00|29145|29125|29151|29131|29153.5|29133.5|29145|29125|25
1596079200000|2020-07-30 03:20:00|29150.6|29130.6|29150|29130|29151|29131|29146|29126|14
1596079500000|2020-07-30 03:25:00|29149.8|29129.8|29145.5|29125.5|29150.3|29130.3|29143.8|29123.8|16
1596079800000|2020-07-30 03:30:00|29146|29126|29149.3|29129.3|29153.5|29133.5|29145.5|29125.5|27
1596080100000|2020-07-30 03:35:00|29149.8|29129.8|29147.5|29127.5|29149.8|29129.8|29147.5|29127.5|2
1596080400000|2020-07-30 03:40:00|29147|29127|29147.5|29127.5|29148|29128|29146.6|29126.6|7
1596080700000|2020-07-30 03:45:00|29148.5|29128.5|29149.5|29129.5|29149.5|29129.5|29148.5|29128.5|2
1596081000000|2020-07-30 03:50:00|29149|29129|29149|29129|29149|29129|29149|29129|1
1596081600000|2020-07-30 04:00:00|29148.4|29128.4|29152.3|29132.3|29155|29135|29148.4|29128.4|9
1596082200000|2020-07-30 04:10:00|29151.8|29131.8|29161.3|29141.3|29164.5|29144.5|29151.8|29131.8|15
1596082500000|2020-07-30 04:15:00|29161.8|29141.8|29169.3|29149.3|29182.5|29154.5|29161.8|29141.8|23
1596082800000|2020-07-30 04:20:00|29168.8|29148.8|29166.8|29146.8|29168.8|29148.8|29166.8|29146.8|6
1596083100000|2020-07-30 04:25:00|29167.5|29147.5|29164.5|29144.5|29172|29152|29163.2|29143.2|15
1596083400000|2020-07-30 04:30:00|29165.3|29145.3|29163|29143|29166.5|29146.5|29162.8|29142.8|7
1596083700000|2020-07-30 04:35:00|29163.5|29143.5|29165.8|29145.8|29165.8|29145.8|29163.5|29143.5|2
1596084000000|2020-07-30 04:40:00|29165.3|29145.3|29165.3|29145.3|29165.3|29145.3|29165.3|29145.3|1
1596084300000|2020-07-30 04:45:00|29165|29145|29164|29144|29165|29145|29164|29144|2
1596084900000|2020-07-30 04:55:00|29165|29145|29165.3|29145.3|29165.3|29145.3|29165|29145|2
1596085200000|2020-07-30 05:00:00|29165.8|29145.8|29170.3|29150.3|29187|29156.5|29165.8|29145.8|24
1596086100000|2020-07-30 05:15:00|29171.3|29151.3|29171.8|29151.8|29171.8|29151.8|29170.8|29150.8|4
1596086400000|2020-07-30 05:20:00|29170|29150|29171.3|29151.3|29173.5|29153.5|29170|29150|7
1596086700000|2020-07-30 05:25:00|29175.5|29155.5|29176.3|29156.3|29176.3|29156.3|29171.8|29151.8|6
1596087000000|2020-07-30 05:30:00|29175.8|29155.8|29174|29154|29175.8|29155.8|29174|29154|5
1596087300000|2020-07-30 05:35:00|29173.5|29153.5|29175|29155|29185.3|29158.8|29173.5|29150.3|10
1596087600000|2020-07-30 05:40:00|29174.5|29154.5|29173.8|29153.8|29177|29157|29172.8|29152.8|15
1596087900000|2020-07-30 05:45:00|29174.8|29154.8|29183.5|29163.5|29185|29165|29174.8|29154.8|26
1596088200000|2020-07-30 05:50:00|29183|29163|29178.3|29158.3|29183|29163|29178.3|29158.3|13
1596088500000|2020-07-30 05:55:00|29180|29160|29178.3|29158.3|29180|29160|29177.8|29157.8|4
1596088800000|2020-07-30 06:00:00|29180.3|29160.3|29181.3|29161.3|29183.5|29163.5|29180.3|29160.3|7
1596089100000|2020-07-30 06:05:00|29180.3|29160.3|29182.5|29162.5|29184.4|29164.4|29180.3|29160.3|15
1596089400000|2020-07-30 06:10:00|29183.5|29163.5|29187.2|29167.2|29189.9|29169.9|29183|29163|9
1596089700000|2020-07-30 06:15:00|29181.2|29161.2|29183.5|29163.5|29184.4|29164.4|29180.5|29160.5|14
1596090000000|2020-07-30 06:20:00|29182.6|29162.6|29182.5|29162.5|29183.5|29163.5|29181.6|29161.6|12
1596090300000|2020-07-30 06:25:00|29183|29163|29182.3|29162.3|29193|29173|29177|29157|31
1596090600000|2020-07-30 06:30:00|29182.2|29162.2|29188.5|29168.5|29190|29170|29182.2|29162.2|18
1596090900000|2020-07-30 06:35:00|29188|29168|29183.5|29163.5|29188.5|29168.5|29181.5|29161.5|18
1596091200000|2020-07-30 06:40:00|29183|29163|29180|29160|29183|29163|29179|29159|8
1596091500000|2020-07-30 06:45:00|29181.5|29161.5|29181.5|29161.5|29181.5|29161.5|29181.5|29161.5|1
1596091800000|2020-07-30 06:50:00|29181|29161|29180.5|29160.5|29181.5|29161.5|29180|29160|5
1596092100000|2020-07-30 06:55:00|29181|29161|29178.8|29158.8|29182|29162|29177.3|29157.3|28
1596092400000|2020-07-30 07:00:00|29179|29159|29177|29157|29179|29159|29175|29155|9
1596092700000|2020-07-30 07:05:00|29177.5|29157.5|29180.5|29160.5|29182|29162|29177.5|29157.5|12
1596093000000|2020-07-30 07:10:00|29179|29159|29179|29159|29179|29159|29179|29159|1
1596093300000|2020-07-30 07:15:00|29179.5|29159.5|29184|29164|29186.5|29166.5|29179.5|29159.5|25
1596093600000|2020-07-30 07:20:00|29183.5|29163.5|29181.5|29161.5|29187.5|29167.5|29181.5|29161.5|31
1596093900000|2020-07-30 07:25:00|29182|29162|29179.5|29159.5|29185|29165|29179|29159|13
1596094200000|2020-07-30 07:30:00|29179|29159|29187.5|29167.5|29187.5|29167.5|29177.5|29157.5|11
1596094500000|2020-07-30 07:35:00|29185|29165|29187.5|29167.5|29191.5|29171.5|29185|29165|11
1596094800000|2020-07-30 07:40:00|29185.3|29165.3|29187.5|29167.5|29187.5|29167.5|29185.3|29165.3|2
1596095100000|2020-07-30 07:45:00|29185|29165|29185.3|29165.3|29187.5|29167.5|29182.4|29162.4|10
1596095400000|2020-07-30 07:50:00|29185.4|29165.4|29180|29160|29185.4|29165.4|29180|29160|8
1596095700000|2020-07-30 07:55:00|29180.3|29160.3|29187.5|29152.5|29191.8|29165|29177.5|29152.5|18
1596096000000|2020-07-30 08:00:00|29188|29153|29182.5|29147.5|29189|29157.5|29176.5|29143.4|12
1596096300000|2020-07-30 08:05:00|29184.9|29149.9|29182.5|29147.5|29184.9|29149.9|29182.5|29147.5|2
1596096600000|2020-07-30 08:10:00|29177.5|29157.5|29175|29155|29177.5|29157.5|29172.5|29152.5|5
1596096900000|2020-07-30 08:15:00|29177.5|29157.5|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|3
1596097200000|2020-07-30 08:20:00|29180.8|29160.8|29180|29160|29182.5|29162.5|29180|29160|4
1596097500000|2020-07-30 08:25:00|29181.3|29161.3|29187.5|29167.5|29187.5|29167.5|29181.3|29161.3|5
1596097800000|2020-07-30 08:30:00|29186.3|29166.3|29185|29165|29187.5|29167.5|29185|29165|4
1596098400000|2020-07-30 08:40:00|29187.6|29167.6|29187.5|29167.5|29187.6|29167.6|29187.5|29167.5|2
1596098700000|2020-07-30 08:45:00|29188.9|29168.9|29185|29165|29189|29169|29185|29165|17
1596099000000|2020-07-30 08:50:00|29186.5|29166.5|29187.5|29167.5|29188.9|29168.9|29186.5|29166.5|4
1596099300000|2020-07-30 08:55:00|29186.3|29166.3|29187.5|29167.5|29187.5|29167.5|29186.3|29166.3|2
1596099900000|2020-07-30 09:05:00|29192.5|29172.5|29193.9|29173.9|29193.9|29173.9|29190|29170|20
1596100200000|2020-07-30 09:10:00|29192.5|29172.5|29193|29173|29195|29175|29192.5|29172.5|9
1596101400000|2020-07-30 09:30:00|29192.5|29172.5|29190|29170|29192.5|29172.5|29187.5|29167.5|4
1596102000000|2020-07-30 09:40:00|29190.1|29170.1|29190|29170|29190.1|29170.1|29190|29170|2
1596102900000|2020-07-30 09:55:00|29188.4|29168.4|29194.9|29159.9|29194.9|29168.4|29185|29159.9|4
1596103200000|2020-07-30 10:00:00|29195|29160|29195|29160|29195|29160|29195|29160|1
1596103800000|2020-07-30 10:10:00|29192.4|29172.4|29190|29170|29192.8|29172.8|29190|29170|4
1596104400000|2020-07-30 10:20:00|29192.8|29172.8|29190|29170|29192.8|29172.8|29190|29170|2
1596105000000|2020-07-30 10:30:00|29189|29169|29190|29170|29190|29170|29189|29169|2
1596105300000|2020-07-30 10:35:00|29189.7|29169.7|29190|29170|29190.4|29170.4|29187.4|29167.4|6
1596105600000|2020-07-30 10:40:00|29183|29163|29189.5|29169.5|29189.5|29169.5|29183|29163|4
1596105900000|2020-07-30 10:45:00|29189.8|29169.8|29189.8|29169.8|29189.8|29169.8|29189.5|29169.5|3
1596108600000|2020-07-30 11:30:00|29188.5|29168.5|29182.5|29162.5|29188.5|29168.5|29182.5|29162.5|8
1596109200000|2020-07-30 11:40:00|29183|29163|29189.8|29169.8|29189.8|29169.8|29182.5|29162.5|9
1596109800000|2020-07-30 11:50:00|29195|29175|29193|29173|29195|29175|29190|29170|13
1596110400000|2020-07-30 12:00:00|29192.5|29172.5|29195|29175|29197.5|29177.5|29192.5|29172.5|5
1596110700000|2020-07-30 12:05:00|29196.6|29176.6|29193|29173|29196.6|29176.6|29193|29173|3
1596111000000|2020-07-30 12:10:00|29192.3|29172.3|29195|29175|29195|29175|29192.3|29172.3|3
1596111300000|2020-07-30 12:15:00|29193|29173|29193|29173|29193|29173|29193|29173|1
1596111600000|2020-07-30 12:20:00|29197.5|29177.5|29192.5|29172.5|29197.5|29177.5|29192.5|29172.5|11
1596111900000|2020-07-30 12:25:00|29190.5|29170.5|29190|29170|29190.5|29170.5|29188|29168|3
1596112200000|2020-07-30 12:30:00|29192|29172|29195|29175|29195|29175|29192|29172|5
1596112500000|2020-07-30 12:35:00|29192.5|29172.5|29192.5|29172.5|29192.5|29172.5|29192.5|29172.5|1
1596113100000|2020-07-30 12:45:00|29192|29172|29195|29175|29195|29175|29192|29172|2
1596113400000|2020-07-30 12:50:00|29196.5|29176.5|29214.6|29179.6|29214.6|29180|29196.5|29176.5|7
1596113700000|2020-07-30 12:55:00|29214.5|29179.5|29200.1|29180.1|29214.6|29180.1|29200|29174.9|23
1596114000000|2020-07-30 13:00:00|29200|29180|29192.5|29172.5|29200|29180|29180.3|29157.5|11
1596114300000|2020-07-30 13:05:00|29193|29173|29195|29175|29195|29175|29193|29173|2
1596114900000|2020-07-30 13:15:00|29195.5|29175.5|29192.5|29172.5|29195.5|29175.5|29192.5|29172.5|3
1596115200000|2020-07-30 13:20:00|29189.5|29169.5|29186|29166|29195.8|29169.5|29186|29160.8|7
1596115500000|2020-07-30 13:25:00|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|29185.5|29165.5|1
1596115800000|2020-07-30 13:30:00|29203|29168|29203|29168|29203|29168|29203|29168|1
1596116100000|2020-07-30 13:35:00|29199.8|29164.8|29198.5|29163.5|29199.8|29164.8|29198.5|29163.5|2
1596116400000|2020-07-30 13:40:00|29196.5|29161.5|29196.3|29161.3|29196.5|29161.5|29196.3|29161.3|2
1596116700000|2020-07-30 13:45:00|29195.8|29160.8|29195.8|29160.8|29195.8|29160.8|29195.8|29160.8|1
1596117300000|2020-07-30 13:55:00|29200|29165|29200|29165|29200|29165|29200|29165|1
1596117600000|2020-07-30 14:00:00|29192|29172|29215.3|29180.3|29215.3|29180.3|29189.5|29160.8|12
1596117900000|2020-07-30 14:05:00|29214.3|29179.3|29202.5|29182.5|29214.8|29182.5|29201.8|29172.5|12
1596118500000|2020-07-30 14:15:00|29204|29184|29223|29188|29223|29189.5|29204|29184|9
1596118800000|2020-07-30 14:20:00|29225|29190|29220|29185|29225|29190|29220|29185|5
1596119100000|2020-07-30 14:25:00|29221|29186|29212.5|29177.5|29221|29186|29212.5|29177.5|6
1596119400000|2020-07-30 14:30:00|29213|29178|29213|29178|29213|29178|29213|29178|1
1596120000000|2020-07-30 14:40:00|29210|29175|29210.5|29190.5|29210.5|29190.5|29202.5|29175|7
1596120300000|2020-07-30 14:45:00|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|1
1596120600000|2020-07-30 14:50:00|29210|29190|29210.5|29190.5|29210.5|29190.5|29207.5|29187.5|5
1596120900000|2020-07-30 14:55:00|29215.5|29180.5|29213|29178|29215.5|29180.5|29212.5|29177.5|3
1596121200000|2020-07-30 15:00:00|29210.5|29175.5|29210.8|29175.8|29210.8|29175.8|29210.5|29175.5|2
1596122100000|2020-07-30 15:15:00|29212|29177|29223|29188|29225.5|29190.5|29205.6|29175.7|8
1596122700000|2020-07-30 15:25:00|29220.8|29185.8|29213|29178|29223|29188|29213|29178|10
1596123000000|2020-07-30 15:30:00|29212.5|29177.5|29218|29183|29218|29183|29212.5|29177.5|7
1596123300000|2020-07-30 15:35:00|29215|29180|29215|29180|29215|29180|29215|29180|1
1596123600000|2020-07-30 15:40:00|29214.9|29179.9|29206|29186|29215|29186|29205.5|29179.9|4
1596123900000|2020-07-30 15:45:00|29205.5|29185.5|29205.5|29185.5|29205.5|29185.5|29205.5|29185.5|1
1596124200000|2020-07-30 15:50:00|29206.2|29186.2|29206.7|29186.7|29206.7|29186.7|29205.5|29185.5|4
1596124500000|2020-07-30 15:55:00|29206|29186|29205.5|29185.5|29206|29186|29205.5|29185.5|2
1596125100000|2020-07-30 16:05:00|29207.5|29187.5|29202.5|29182.5|29207.5|29187.5|29202.5|29182.5|2
1596125400000|2020-07-30 16:10:00|29203.5|29183.5|29215.5|29180.5|29215.5|29183.5|29203.5|29179.5|4
1596126000000|2020-07-30 16:20:00|29215.2|29180.2|29215.5|29180.5|29215.5|29180.5|29215.2|29180.2|2
1596126300000|2020-07-30 16:25:00|29213.5|29178.5|29215|29180|29215.5|29182|29202|29178.5|5
1596126900000|2020-07-30 16:35:00|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|1
1596127200000|2020-07-30 16:40:00|29217.8|29182.8|29218|29183|29218|29183|29217.8|29182.8|2
1596128100000|2020-07-30 16:55:00|29215.5|29180.5|29218|29183|29218|29183|29215.5|29180.5|2
1596128700000|2020-07-30 17:05:00|29215.5|29180.5|29215.5|29180.5|29215.5|29180.5|29215.4|29180.4|3
1596129000000|2020-07-30 17:10:00|29213.3|29178.3|29215|29180|29217|29182|29212.9|29177.9|6
1596129300000|2020-07-30 17:15:00|29214.9|29179.9|29213.3|29178.3|29214.9|29179.9|29212.9|29177.9|3
1596129600000|2020-07-30 17:20:00|29212.9|29177.9|29213.3|29178.3|29213.3|29178.3|29212|29177|7
1596131400000|2020-07-30 17:50:00|29214.3|29179.3|29218|29183|29218|29183|29213.3|29178.3|9
1596131700000|2020-07-30 17:55:00|29220|29185|29220|29185|29220|29185|29220|29185|1
1596132000000|2020-07-30 18:00:00|29219|29184|29215|29180|29219.5|29184.5|29215|29180|4
1596132300000|2020-07-30 18:05:00|29210.3|29175.3|29208.3|29173.3|29210.3|29175.3|29208.3|29173.3|4
1596132600000|2020-07-30 18:10:00|29210.5|29175.5|29208.3|29173.3|29210.5|29175.5|29208.3|29173.3|3
1596133500000|2020-07-30 18:25:00|29208|29173|29198|29178|29208|29178|29197|29173|4
1596134400000|2020-07-30 18:40:00|29199|29179|29197|29177|29199|29179|29197|29177|3
1596134700000|2020-07-30 18:45:00|29198.5|29178.5|29214.6|29179.6|29214.6|29179.6|29197|29177|6
1596135000000|2020-07-30 18:50:00|29215.6|29180.6|29215.6|29180.6|29215.6|29180.6|29215.6|29180.6|1
1596135300000|2020-07-30 18:55:00|29222.5|29187.5|29216|29181|29222.5|29187.5|29216|29181|2
1596135600000|2020-07-30 19:00:00|29215.3|29180.3|29218|29183|29218|29183|29215|29180|6
1596135900000|2020-07-30 19:05:00|29217.5|29182.5|29200|29180|29217.5|29182.5|29200|29171.9|11
1596136200000|2020-07-30 19:10:00|29198.8|29178.8|29196.8|29176.8|29198.8|29178.8|29196.8|29176.8|2
1596136800000|2020-07-30 19:20:00|29200|29180|29210|29175|29215|29180|29200|29175|7
1596138300000|2020-07-30 19:45:00|29211|29176|29210.5|29175.5|29211|29176|29210.5|29175.5|2
1596138600000|2020-07-30 19:50:00|29210|29175|29210|29175|29210|29175|29210|29175|1
1596138900000|2020-07-30 19:55:00|29208.5|29173.5|29200.5|29180.5|29210.5|29182.5|29200|29173|9
1596162600000|2020-07-31 02:30:00|29160.5|29140.5|29157.8|29137.8|29160.5|29140.5|29152.7|29132.7|16
1596162900000|2020-07-31 02:35:00|29156.5|29136.5|29157|29137|29157|29137|29152.5|29132.5|14
1596163200000|2020-07-31 02:40:00|29159.5|29139.5|29150.5|29130.5|29159.5|29139.5|29150.5|29130.5|18
1596163500000|2020-07-31 02:45:00|29151|29131|29151.1|29131.1|29157.2|29137.2|29148.9|29128.9|29
1596163800000|2020-07-31 02:50:00|29152.5|29132.5|29162.2|29142.2|29163.5|29143.5|29152.5|29132.5|29
1596164100000|2020-07-31 02:55:00|29163.5|29143.5|29167.4|29147.4|29169.4|29149.4|29163.5|29143.5|9
1596164400000|2020-07-31 03:00:00|29165.4|29145.4|29183.8|29148.8|29184.3|29158|29165.4|29145.4|21
1596164700000|2020-07-31 03:05:00|29183.3|29148.3|29168.5|29148.5|29183.3|29155.5|29166.5|29144.3|42
1596165000000|2020-07-31 03:10:00|29168|29148|29173.1|29153.1|29174.2|29154.2|29158.7|29138.7|35
1596165300000|2020-07-31 03:15:00|29172|29152|29184.3|29164.3|29185.3|29165.3|29167.4|29143.3|25
1596165600000|2020-07-31 03:20:00|29181.4|29161.4|29184.3|29164.3|29184.3|29164.3|29180.9|29160.9|4
1596165900000|2020-07-31 03:25:00|29183.8|29163.8|29184.8|29164.8|29184.8|29164.8|29183.8|29163.8|2
1596166200000|2020-07-31 03:30:00|29184.3|29164.3|29181.5|29161.5|29184.3|29164.3|29181.5|29161.5|5
1596166500000|2020-07-31 03:35:00|29180.1|29160.1|29179.8|29159.8|29181.5|29161.5|29171|29151|23
1596166800000|2020-07-31 03:40:00|29175.7|29155.7|29175|29155|29175.7|29155.7|29175|29155|6
1596167100000|2020-07-31 03:45:00|29175.5|29155.5|29182.5|29162.5|29182.5|29162.5|29175.5|29155.5|17
1596167400000|2020-07-31 03:50:00|29181|29161|29182.5|29162.5|29186.7|29166.7|29181|29161|17
1596167700000|2020-07-31 03:55:00|29185.7|29165.7|29201.5|29181.5|29208.8|29182.5|29185|29165|56
1596168000000|2020-07-31 04:00:00|29191.5|29171.5|29192.5|29172.5|29198.7|29178.7|29189.5|29169.5|38
1596168300000|2020-07-31 04:05:00|29191.5|29171.5|29191.5|29171.5|29193|29173|29190.5|29170.5|7
1596168600000|2020-07-31 04:10:00|29191|29171|29183|29163|29191.5|29171.5|29181.9|29161.9|21
1596168900000|2020-07-31 04:15:00|29182.5|29162.5|29178.9|29158.9|29182.5|29162.5|29174.5|29154.5|12
1596169200000|2020-07-31 04:20:00|29177.7|29157.7|29176|29156|29177.7|29157.7|29176|29156|3
1596169500000|2020-07-31 04:25:00|29176.5|29156.5|29179.9|29159.9|29179.9|29159.9|29176|29156|10
1596169800000|2020-07-31 04:30:00|29181.9|29161.9|29183.5|29163.5|29186.5|29166.5|29181.9|29161.9|14
1596170100000|2020-07-31 04:35:00|29183|29163|29187.8|29167.8|29188.5|29168.5|29183|29163|15
1596170400000|2020-07-31 04:40:00|29188.3|29168.3|29200.3|29165.3|29200.3|29179|29188.3|29165.3|11
1596170700000|2020-07-31 04:45:00|29200.8|29165.8|29200.8|29165.8|29200.8|29165.8|29200.8|29165.8|1
1596171000000|2020-07-31 04:50:00|29192.5|29172.5|29190.5|29170.5|29195.8|29175.8|29190.5|29170.5|9
1596171300000|2020-07-31 04:55:00|29191|29171|29189.3|29169.3|29191|29171|29189.3|29169.3|5
1596171900000|2020-07-31 05:05:00|29192.2|29172.2|29192.7|29172.7|29192.7|29172.7|29192.2|29172.2|2
1596172200000|2020-07-31 05:10:00|29193.2|29173.2|29193.5|29173.5|29195|29175|29193.2|29173.2|8
1596172500000|2020-07-31 05:15:00|29194|29174|29197.2|29177.2|29197.2|29177.2|29193.3|29173.3|7
1596172800000|2020-07-31 05:20:00|29198|29178|29198.3|29178.3|29201.7|29181.7|29197|29177|14
1596173100000|2020-07-31 05:25:00|29198.5|29178.5|29198.5|29178.5|29200.5|29180.5|29198.5|29178.5|7
1596173400000|2020-07-31 05:30:00|29198.3|29178.3|29198.8|29178.8|29199.5|29179.5|29198.3|29178.3|6
1596173700000|2020-07-31 05:35:00|29198.3|29178.3|29201.2|29181.2|29201.2|29181.2|29197|29177|9
1596174000000|2020-07-31 05:40:00|29199.3|29179.3|29220|29185|29223|29196|29199.3|29172.3|41
1596174300000|2020-07-31 05:45:00|29213|29193|29217.5|29182.5|29217.5|29193.5|29205.4|29182.5|7
1596174600000|2020-07-31 05:50:00|29217.3|29182.3|29216.3|29196.3|29221.5|29198.4|29214.4|29182.3|11
1596174900000|2020-07-31 05:55:00|29217.8|29197.8|29216.3|29196.3|29219.5|29199.5|29211.1|29191.1|25
1596175200000|2020-07-31 06:00:00|29216.8|29196.8|29223.3|29203.3|29234.5|29211|29216|29191.7|28
1596175500000|2020-07-31 06:05:00|29222.8|29202.8|29218|29198|29233|29202.8|29218|29192.8|9
1596175800000|2020-07-31 06:10:00|29218.5|29198.5|29219|29199|29219|29199|29218.5|29198.5|2
1596176100000|2020-07-31 06:15:00|29219.5|29199.5|29220.8|29200.8|29220.8|29200.8|29219.5|29199.5|8
1596176400000|2020-07-31 06:20:00|29220|29200|29212.1|29192.1|29220|29200|29210.5|29190.5|63
1596176700000|2020-07-31 06:25:00|29212.6|29192.6|29221.3|29201.3|29224.5|29204.5|29211.5|29191.5|22
1596177000000|2020-07-31 06:30:00|29220.3|29200.3|29228.5|29208.5|29245|29224.3|29220.3|29200.3|69
1596177300000|2020-07-31 06:35:00|29227.5|29207.5|29208.8|29188.8|29229.5|29209.5|29204|29184|93
1596177600000|2020-07-31 06:40:00|29208.3|29188.3|29209.5|29189.5|29215|29195|29207.8|29187.8|26
1596177900000|2020-07-31 06:45:00|29210.5|29190.5|29215.5|29195.5|29221|29201|29209.5|29189.5|36
1596178200000|2020-07-31 06:50:00|29213|29193|29219.3|29199.3|29221|29201|29209.5|29189.5|33
1596178500000|2020-07-31 06:55:00|29220|29200|29235|29215|29235|29215|29217.8|29197.8|41
1596178800000|2020-07-31 07:00:00|29234.3|29214.3|29258|29238|29258.3|29238.3|29234.3|29214.3|58
1596179100000|2020-07-31 07:05:00|29257.1|29237.1|29244.3|29224.3|29257.1|29237.1|29241|29221|56
1596179400000|2020-07-31 07:10:00|29244.8|29224.8|29255.8|29235.8|29257.3|29237.3|29244.3|29224.3|32
1596179700000|2020-07-31 07:15:00|29256.3|29236.3|29256.5|29236.5|29259.8|29239.8|29256|29236|13
1596180000000|2020-07-31 07:20:00|29255.5|29235.5|29240.3|29220.3|29258.5|29238.5|29236.3|29216.3|23
1596180300000|2020-07-31 07:25:00|29242.3|29222.3|29240|29220|29244.8|29224.8|29237.8|29217.8|26
1596180600000|2020-07-31 07:30:00|29241|29221|29237.5|29217.5|29242.5|29222.5|29230.7|29210.7|19
1596180900000|2020-07-31 07:35:00|29237|29217|29241|29221|29242.5|29222.5|29236.3|29216.3|13
1596181200000|2020-07-31 07:40:00|29240.4|29220.4|29241|29221|29241|29221|29235.3|29215.3|23
1596181500000|2020-07-31 07:45:00|29240.3|29220.3|29241|29221|29241|29221|29238.2|29218.2|9
1596181800000|2020-07-31 07:50:00|29246.2|29226.2|29245|29225|29247.1|29227.1|29244.3|29224.3|5
1596182100000|2020-07-31 07:55:00|29244.2|29224.2|29242.1|29222.1|29245|29225|29240.7|29220.7|19
1596182400000|2020-07-31 08:00:00|29248.6|29228.6|29219.3|29184.3|29248.6|29228.6|29207.5|29179.3|42
1596182700000|2020-07-31 08:05:00|29221.9|29186.9|29217.8|29197.8|29228.1|29202.1|29212.8|29185.6|38
1596183000000|2020-07-31 08:10:00|29215.4|29195.4|29218|29183|29220.4|29200.4|29210.9|29180.5|28
1596183300000|2020-07-31 08:15:00|29215.2|29180.2|29218.7|29198.7|29223.6|29198.7|29204.5|29180.2|38
1596183600000|2020-07-31 08:20:00|29218.5|29198.5|29239|29204|29239|29204|29218.5|29198.5|13
1596183900000|2020-07-31 08:25:00|29230|29210|29230|29210|29230|29210|29230|29210|1
1596184200000|2020-07-31 08:30:00|29229.6|29209.6|29229.6|29209.6|29229.7|29209.7|29229.6|29209.6|3
1596184500000|2020-07-31 08:35:00|29230.9|29210.9|29227.1|29207.1|29237.1|29217.1|29227.1|29207.1|13
1596184800000|2020-07-31 08:40:00|29227|29207|29222|29202|29227.1|29207.1|29221.5|29201.5|16
1596185100000|2020-07-31 08:45:00|29222.5|29202.5|29227|29207|29229.6|29209.6|29222.5|29202.5|7
1596185400000|2020-07-31 08:50:00|29226.5|29206.5|29227|29207|29229.4|29209.4|29222.1|29202.1|17
1596185700000|2020-07-31 08:55:00|29225|29205|29228|29193|29232.5|29209.6|29224.6|29192.5|13
1596186000000|2020-07-31 09:00:00|29218|29198|29217.1|29197.1|29219.8|29199.8|29217.1|29197.1|7
1596186300000|2020-07-31 09:05:00|29217.6|29197.6|29238.4|29203.4|29238.4|29204.6|29217.6|29195.3|15
1596186600000|2020-07-31 09:10:00|29237.1|29202.1|29232|29212|29237.1|29212|29232|29202.1|2
1596187200000|2020-07-31 09:20:00|29232.9|29212.9|29232|29212|29232.9|29212.9|29232|29212|2
1596187500000|2020-07-31 09:25:00|29229.6|29209.6|29232|29212|29232|29212|29229.6|29209.6|2
1596187800000|2020-07-31 09:30:00|29228.6|29208.6|29227.1|29207.1|29228.6|29208.6|29227.1|29207.1|3
1596188100000|2020-07-31 09:35:00|29225.9|29205.9|29224.6|29204.6|29227.1|29207.1|29222.1|29202.1|4
1596188700000|2020-07-31 09:45:00|29223|29203|29224.6|29204.6|29224.6|29204.6|29223|29203|2
1596189300000|2020-07-31 09:55:00|29230|29195|29219.5|29184.5|29230|29195|29219.5|29184.5|4
1596189900000|2020-07-31 10:05:00|29219.4|29184.4|29217.1|29182.1|29219.4|29184.4|29217.1|29182.1|2
1596190200000|2020-07-31 10:10:00|29213.2|29178.2|29217.1|29182.1|29217.1|29182.1|29213.2|29178.2|2
1596191700000|2020-07-31 10:35:00|29222.5|29187.5|29232.8|29197.8|29236.3|29206|29216.8|29182.1|25
1596192000000|2020-07-31 10:40:00|29233.3|29198.3|29217.5|29182.5|29233.3|29201.2|29217.5|29182.5|4
1596192600000|2020-07-31 10:50:00|29218.2|29183.2|29240.4|29205.4|29240.4|29205.4|29210|29183.2|9
1596193200000|2020-07-31 11:00:00|29239.9|29204.9|29239.9|29204.9|29239.9|29204.9|29239.9|29204.9|1
1596193800000|2020-07-31 11:10:00|29235|29215|29241.8|29206.8|29241.8|29215|29235|29204.9|4
1596194100000|2020-07-31 11:15:00|29242.8|29207.8|29239.9|29204.9|29242.8|29207.8|29239.9|29204.9|3
1596195000000|2020-07-31 11:30:00|29235.4|29200.4|29232.5|29197.5|29235.4|29200.4|29232.5|29197.5|2
1596195300000|2020-07-31 11:35:00|29237.5|29202.5|29237.5|29202.5|29237.5|29202.5|29237.5|29202.5|1
1596196200000|2020-07-31 11:50:00|29241.7|29206.7|29235|29215|29241.7|29217.8|29234.9|29206.7|4
1596196500000|2020-07-31 11:55:00|29230|29210|29230|29210|29230|29210|29230|29210|1
1596196800000|2020-07-31 12:00:00|29230.1|29210.1|29234.9|29214.9|29234.9|29214.9|29230.1|29210.1|2
1596197100000|2020-07-31 12:05:00|29240.8|29205.8|29239.9|29204.9|29240.8|29205.8|29239.9|29204.9|2
1596198300000|2020-07-31 12:25:00|29229.9|29194.9|29230.5|29195.5|29230.5|29195.5|29229.9|29194.9|2
1596198600000|2020-07-31 12:30:00|29229.9|29194.9|29235.7|29200.7|29235.7|29204.9|29222.3|29194.9|4
1596199500000|2020-07-31 12:45:00|29234.9|29214.9|29234.9|29214.9|29234.9|29214.9|29234.9|29214.9|1
1596199800000|2020-07-31 12:50:00|29225.9|29205.9|29237.5|29202.5|29240.5|29212.4|29225.9|29202.5|5
1596200100000|2020-07-31 12:55:00|29231.5|29211.5|29233|29213|29240|29215|29228|29205|6
1596200400000|2020-07-31 13:00:00|29235|29215|29235|29215|29235|29215|29235|29215|1
1596200700000|2020-07-31 13:05:00|29239.6|29219.6|29243|29223|29247.5|29227.5|29238|29218|5
1596201000000|2020-07-31 13:10:00|29242.5|29222.5|29255.5|29220.5|29255.5|29222.5|29242.5|29218|6
1596201300000|2020-07-31 13:15:00|29257.5|29222.5|29263|29228|29263|29235.5|29254.5|29222.5|8
1596201600000|2020-07-31 13:20:00|29266|29231|29260|29240|29273|29245.5|29255.5|29227.5|15
1596201900000|2020-07-31 13:25:00|29260.5|29240.5|29257.5|29237.5|29260.5|29240.5|29257.5|29237.5|6
1596202200000|2020-07-31 13:30:00|29257.7|29237.7|29267.5|29247.5|29267.5|29247.5|29257.7|29237.7|7
1596202500000|2020-07-31 13:35:00|29285.5|29250.5|29270.5|29250.5|29287.3|29257.5|29270.5|29247.5|10
1596202800000|2020-07-31 13:40:00|29272.3|29252.3|29270.5|29250.5|29273|29253|29270|29250|4
1596203100000|2020-07-31 13:45:00|29272.3|29252.3|29273|29253|29275|29255|29272.3|29252.3|5
1596203400000|2020-07-31 13:50:00|29274.1|29254.1|29273|29253|29275|29255|29273|29253|4
1596203700000|2020-07-31 13:55:00|29282|29247|29287.3|29252.3|29287.3|29252.3|29282|29247|6
1596204000000|2020-07-31 14:00:00|29286.3|29251.3|29285.5|29250.5|29286.8|29251.8|29282.5|29247.5|12
1596204300000|2020-07-31 14:05:00|29285|29250|29275.5|29255.5|29287|29262.5|29267.5|29240|18
1596204600000|2020-07-31 14:10:00|29273.3|29253.3|29273|29253|29273.3|29253.3|29273|29253|2
1596204900000|2020-07-31 14:15:00|29275|29255|29273|29253|29275.5|29255.5|29267.5|29247.5|6
1596205200000|2020-07-31 14:20:00|29282|29247|29280|29245|29283|29248|29280|29245|5
1596205500000|2020-07-31 14:25:00|29278|29243|29265.5|29245.5|29278|29250.5|29260.8|29225.8|18
1596205800000|2020-07-31 14:30:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1596206100000|2020-07-31 14:35:00|29262.4|29242.4|29265.5|29245.5|29265.5|29245.5|29262.4|29242.4|5
1596206400000|2020-07-31 14:40:00|29266.5|29231.5|29265.5|29245.5|29272.8|29245.5|29263.5|29228.5|7
1596206700000|2020-07-31 14:45:00|29267.5|29247.5|29265.5|29245.5|29267.7|29247.7|29265.5|29245.5|7
1596207000000|2020-07-31 14:50:00|29256.8|29221.8|29270.5|29250.5|29270.5|29250.5|29255|29220|28
1596207300000|2020-07-31 14:55:00|29278|29243|29278|29243|29278|29243|29278|29243|1
1596207600000|2020-07-31 15:00:00|29285|29250|29288|29253|29288|29253|29285|29250|2
1596207900000|2020-07-31 15:05:00|29289.8|29254.8|29285.5|29265.5|29295|29265.5|29282.1|29250|24
1596208200000|2020-07-31 15:10:00|29282.5|29262.5|29280.5|29260.5|29282.5|29262.5|29278|29258|10
1596208800000|2020-07-31 15:20:00|29287.5|29267.5|29287.5|29267.5|29291.5|29271.5|29287.5|29267.5|6
1596209100000|2020-07-31 15:25:00|29282.5|29262.5|29285.5|29265.5|29285.5|29265.5|29282.5|29262.5|3
1596209400000|2020-07-31 15:30:00|29282.5|29262.5|29283|29263|29285.5|29265.5|29282.5|29262.5|3
1596209700000|2020-07-31 15:35:00|29285|29265|29285.5|29265.5|29285.5|29265.5|29285|29265|2
1596210600000|2020-07-31 15:50:00|29283|29263|29285.5|29265.5|29285.5|29265.5|29283|29263|2
1596210900000|2020-07-31 15:55:00|29284|29264|29283|29263|29285.5|29265.5|29277.5|29257.5|10
1596211200000|2020-07-31 16:00:00|29285|29265|29283|29263|29285|29265|29283|29263|2
1596211800000|2020-07-31 16:10:00|29285.5|29265.5|29287.5|29267.5|29287.5|29267.5|29285.5|29265.5|2
1596212100000|2020-07-31 16:15:00|29288|29268|29295.5|29275.5|29295.5|29275.5|29283|29263|16
1596212700000|2020-07-31 16:25:00|29297.5|29277.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|6
1596213000000|2020-07-31 16:30:00|29293.5|29273.5|29288|29268|29293.5|29273.5|29287.5|29267.5|8
1596213600000|2020-07-31 16:40:00|29299.3|29264.3|29300.5|29265.5|29301.3|29266.3|29299.3|29264.3|5
1596214200000|2020-07-31 16:50:00|29297.5|29262.5|29297.5|29262.5|29298|29263|29297.5|29262.5|5
1596214500000|2020-07-31 16:55:00|29299.3|29264.3|29299.4|29264.4|29300.5|29265.5|29299.3|29264.3|4
1596214800000|2020-07-31 17:00:00|29297|29262|29293|29258|29297|29262|29292.8|29257.8|8
1596215100000|2020-07-31 17:05:00|29292.5|29257.5|29284.9|29249.9|29292.5|29257.5|29278.3|29243.3|5
1596215400000|2020-07-31 17:10:00|29285|29250|29285|29250|29285|29250|29285|29250|1
1596215700000|2020-07-31 17:15:00|29285.5|29250.5|29285.5|29250.5|29285.5|29250.5|29285.5|29250.5|1
1596216300000|2020-07-31 17:25:00|29282.5|29247.5|29282.5|29247.5|29283|29248|29282.5|29247.5|5
1596216600000|2020-07-31 17:30:00|29281.4|29246.4|29275.5|29255.5|29285.3|29257.4|29274.4|29246.4|8
1596216900000|2020-07-31 17:35:00|29277.3|29257.3|29277.5|29257.5|29278|29258|29277.3|29257.3|4
1596217200000|2020-07-31 17:40:00|29287.8|29267.8|29295.5|29275.5|29297.5|29277.5|29287.8|29267.8|6
1596217800000|2020-07-31 17:50:00|29292.5|29272.5|29290.5|29270.5|29292.5|29272.5|29290.5|29270.5|2
1596218100000|2020-07-31 17:55:00|29290|29270|29290.5|29270.5|29290.5|29270.5|29290|29270|2
1596218700000|2020-07-31 18:05:00|29295.3|29275.3|29295.5|29275.5|29300.5|29280.5|29295.3|29275.3|5
1596219000000|2020-07-31 18:10:00|29295|29275|29295.5|29275.5|29295.5|29275.5|29295|29275|3
1596219900000|2020-07-31 18:25:00|29290.4|29270.4|29295.5|29260.5|29295.5|29270.4|29290.4|29260.5|2
1596220200000|2020-07-31 18:30:00|29300|29265|29292.5|29272.5|29300|29273|29292.5|29265|3
1596220500000|2020-07-31 18:35:00|29293|29273|29297.5|29277.5|29297.5|29277.5|29289.9|29269.9|9
1596221700000|2020-07-31 18:55:00|29295.5|29260.5|29290.5|29270.5|29297.5|29275.5|29290.5|29260.5|6
1596222000000|2020-07-31 19:00:00|29290|29270|29290.5|29270.5|29290.5|29270.5|29290|29270|2
1596222300000|2020-07-31 19:05:00|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|29285.5|29265.5|1
1596222600000|2020-07-31 19:10:00|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290|29270|3
1596224100000|2020-07-31 19:35:00|29295.5|29275.5|29287.7|29267.7|29298.3|29275.5|29287.7|29263.3|5
1596224400000|2020-07-31 19:40:00|29287.5|29267.5|29290.5|29270.5|29295.5|29275.5|29287.5|29267.5|7
1596225000000|2020-07-31 19:50:00|29293|29273|29287.5|29267.5|29293|29273|29287.5|29267.5|5
1596421800000|2020-08-03 02:30:00|29267.8|29247.8|29264|29244|29268.3|29248.3|29263.3|29243.3|14
1596422100000|2020-08-03 02:35:00|29264.5|29244.5|29258|29238|29266.7|29246.7|29258|29238|12
1596422400000|2020-08-03 02:40:00|29258.8|29238.8|29260|29240|29261.2|29241.2|29258.8|29238.8|17
1596422700000|2020-08-03 02:45:00|29260.5|29240.5|29259.5|29239.5|29261.5|29241.5|29258.8|29238.8|13
1596423000000|2020-08-03 02:50:00|29259|29239|29259.5|29239.5|29259.5|29239.5|29259|29239|2
1596423300000|2020-08-03 02:55:00|29260.5|29240.5|29262.8|29242.8|29266.5|29246.5|29258.8|29238.8|45
1596423600000|2020-08-03 03:00:00|29264.3|29244.3|29257|29237|29264.4|29244.4|29257|29237|26
1596423900000|2020-08-03 03:05:00|29257.5|29237.5|29257.5|29237.5|29258.5|29238.5|29256.5|29236.5|11
1596424200000|2020-08-03 03:10:00|29257|29237|29256|29236|29257|29237|29254.3|29234.3|11
1596424500000|2020-08-03 03:15:00|29256.5|29236.5|29268.4|29248.4|29272|29252|29256.5|29236.5|29
1596424800000|2020-08-03 03:20:00|29268|29248|29268.5|29248.5|29268.5|29248.5|29267.6|29247.6|6
1596425400000|2020-08-03 03:30:00|29267.5|29247.5|29265.7|29245.7|29267.5|29247.5|29263|29243|12
1596425700000|2020-08-03 03:35:00|29265|29245|29267|29247|29267|29247|29263.8|29243.8|11
1596426000000|2020-08-03 03:40:00|29266.7|29246.7|29267.5|29247.5|29267.5|29247.5|29266.1|29246.1|6
1596426300000|2020-08-03 03:45:00|29266.8|29246.8|29266.3|29246.3|29266.8|29246.8|29266.3|29246.3|2
1596426600000|2020-08-03 03:50:00|29266.8|29246.8|29268|29248|29268|29248|29266.3|29246.3|8
1596426900000|2020-08-03 03:55:00|29268.5|29248.5|29272.5|29252.5|29272.5|29252.5|29268|29248|21
1596427200000|2020-08-03 04:00:00|29271.1|29251.1|29272.5|29252.5|29272.6|29252.6|29271.1|29251.1|4
1596427500000|2020-08-03 04:05:00|29271.6|29251.6|29272.5|29252.5|29272.5|29252.5|29271.6|29251.6|2
1596428100000|2020-08-03 04:15:00|29268.3|29248.3|29270.8|29250.8|29270.8|29250.8|29267.5|29247.5|7
1596428400000|2020-08-03 04:20:00|29272.9|29252.9|29277|29257|29277|29257|29272.2|29252.2|10
1596428700000|2020-08-03 04:25:00|29277.5|29257.5|29274.3|29254.3|29278|29258|29274.3|29254.3|11
1596429000000|2020-08-03 04:30:00|29274.8|29254.8|29268.3|29248.3|29274.8|29254.8|29267|29247|12
1596429300000|2020-08-03 04:35:00|29267.5|29247.5|29262.5|29242.5|29268.8|29248.8|29261.5|29241.5|21
1596429600000|2020-08-03 04:40:00|29262|29242|29261.5|29241.5|29263.3|29243.3|29261.1|29241.1|14
1596430200000|2020-08-03 04:50:00|29262|29242|29262.5|29242.5|29263|29243|29262|29242|4
1596430800000|2020-08-03 05:00:00|29263|29243|29260|29240|29263.5|29243.5|29258.3|29238.3|23
1596431400000|2020-08-03 05:10:00|29261.5|29241.5|29259.5|29239.5|29262.3|29242.3|29259.5|29239.5|6
1596431700000|2020-08-03 05:15:00|29260|29240|29262.5|29242.5|29263|29243|29260|29240|9
1596432000000|2020-08-03 05:20:00|29263|29243|29266.5|29246.5|29266.5|29246.5|29263|29243|8
1596432300000|2020-08-03 05:25:00|29266.2|29246.2|29262.8|29242.8|29266.2|29246.2|29260|29240|15
1596432600000|2020-08-03 05:30:00|29263.3|29243.3|29263.8|29243.8|29266.7|29246.7|29263.3|29243.3|8
1596432900000|2020-08-03 05:35:00|29263|29243|29262.5|29242.5|29263|29243|29262|29242|3
1596433200000|2020-08-03 05:40:00|29263.5|29243.5|29272.5|29252.5|29272.5|29252.5|29263.5|29243.5|15
1596433500000|2020-08-03 05:45:00|29273|29253|29273|29253|29273|29253|29273|29253|1
1596433800000|2020-08-03 05:50:00|29275.5|29255.5|29275|29255|29277.3|29257.3|29275|29255|8
1596434100000|2020-08-03 05:55:00|29275.3|29255.3|29275.5|29255.5|29275.5|29255.5|29275|29255|3
1596434400000|2020-08-03 06:00:00|29272.8|29252.8|29277.5|29257.5|29278|29258|29272.8|29252.8|8
1596434700000|2020-08-03 06:05:00|29276.5|29256.5|29289|29269|29292|29272|29276.5|29256.5|23
1596435000000|2020-08-03 06:10:00|29290|29270|29288.8|29268.8|29295|29275|29288.8|29268.8|14
1596435300000|2020-08-03 06:15:00|29288.3|29268.3|29286.3|29266.3|29288.3|29268.3|29282.8|29262.8|20
1596435600000|2020-08-03 06:20:00|29285.2|29265.2|29296.5|29276.5|29296.5|29276.5|29282.5|29262.5|44
1596435900000|2020-08-03 06:25:00|29297|29277|29293.8|29273.8|29297|29277|29291.1|29271.1|11
1596436200000|2020-08-03 06:30:00|29293.4|29273.4|29293.8|29273.8|29295|29275|29286.5|29266.5|42
1596436500000|2020-08-03 06:35:00|29293.3|29273.3|29290.5|29270.5|29293.3|29273.3|29287.5|29267.5|23
1596436800000|2020-08-03 06:40:00|29292|29272|29287.5|29267.5|29293.8|29273.8|29286.8|29266.8|24
1596437100000|2020-08-03 06:45:00|29287|29267|29288|29268|29288|29268|29287|29267|3
1596437400000|2020-08-03 06:50:00|29289|29269|29295|29275|29297.3|29277.3|29287.7|29267.7|30
1596437700000|2020-08-03 06:55:00|29295.8|29275.8|29296.3|29276.3|29303.7|29283.7|29292.5|29272.5|28
1596438000000|2020-08-03 07:00:00|29295.8|29275.8|29290.5|29270.5|29295.8|29275.8|29287.5|29267.5|25
1596438300000|2020-08-03 07:05:00|29290|29270|29294|29274|29294|29274|29290|29270|7
1596438600000|2020-08-03 07:10:00|29292.7|29272.7|29290|29270|29292.7|29272.7|29287.5|29267.5|9
1596438900000|2020-08-03 07:15:00|29288|29268|29288|29268|29288|29268|29288|29268|1
1596439200000|2020-08-03 07:20:00|29285|29265|29283.3|29263.3|29285.5|29265.5|29282.8|29262.8|20
1596439500000|2020-08-03 07:25:00|29282.5|29262.5|29281|29261|29282.5|29262.5|29278.8|29258.8|17
1596439800000|2020-08-03 07:30:00|29280.5|29260.5|29282.5|29262.5|29287.5|29267.5|29274.5|29254.5|22
1596440100000|2020-08-03 07:35:00|29283.9|29263.9|29283.7|29263.7|29285.1|29265.1|29277.7|29257.7|18
1596440400000|2020-08-03 07:40:00|29285.1|29265.1|29283.7|29263.7|29285.1|29265.1|29278.7|29258.7|11
1596440700000|2020-08-03 07:45:00|29286.2|29266.2|29282.5|29262.5|29288.7|29268.7|29282.5|29262.5|19
1596441000000|2020-08-03 07:50:00|29285|29265|29285|29265|29287.5|29267.5|29285|29265|4
1596441300000|2020-08-03 07:55:00|29282.5|29262.5|29285|29265|29285|29265|29281.1|29261.1|6
1596441600000|2020-08-03 08:00:00|29282.5|29262.5|29283|29263|29283|29263|29277.7|29257.7|7
1596441900000|2020-08-03 08:05:00|29285.3|29265.3|29280.8|29260.8|29285.3|29265.3|29280|29260|4
1596442200000|2020-08-03 08:10:00|29283|29263|29290|29270|29290|29270|29282.5|29262.5|14
1596442500000|2020-08-03 08:15:00|29292.5|29272.5|29292.5|29272.5|29293.9|29273.9|29291.1|29271.1|5
1596442800000|2020-08-03 08:20:00|29287.5|29267.5|29285|29265|29288.9|29268.9|29285|29265|13
1596443100000|2020-08-03 08:25:00|29287.5|29267.5|29285|29265|29287.5|29267.5|29285|29265|4
1596443400000|2020-08-03 08:30:00|29284.8|29264.8|29287.5|29267.5|29291.2|29271.2|29282.5|29262.5|14
1596443700000|2020-08-03 08:35:00|29285.8|29265.8|29282.7|29262.7|29287.5|29267.5|29282|29262|13
1596444000000|2020-08-03 08:40:00|29282.8|29262.8|29280|29260|29282.8|29262.8|29277.5|29257.5|9
1596444300000|2020-08-03 08:45:00|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|1
1596444600000|2020-08-03 08:50:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1596444900000|2020-08-03 08:55:00|29282.5|29262.5|29280|29260|29282.5|29262.5|29277.5|29257.5|4
1596445200000|2020-08-03 09:00:00|29282|29262|29282.5|29262.5|29282.5|29262.5|29282|29262|2
1596445500000|2020-08-03 09:05:00|29287.5|29267.5|29288|29268|29290|29270|29285.3|29265.3|13
1596445800000|2020-08-03 09:10:00|29290|29270|29288.4|29268.4|29290|29270|29288.4|29268.4|2
1596446100000|2020-08-03 09:15:00|29290|29270|29300|29280|29301.7|29281.7|29290|29270|6
1596446700000|2020-08-03 09:25:00|29290|29270|29290.3|29270.3|29290.3|29270.3|29290|29270|2
1596447000000|2020-08-03 09:30:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596447300000|2020-08-03 09:35:00|29293|29273|29293|29273|29293|29273|29293|29273|1
1596448200000|2020-08-03 09:50:00|29291.8|29271.8|29295.3|29275.3|29295.8|29275.8|29288.9|29268.9|7
1596448500000|2020-08-03 09:55:00|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|1
1596448800000|2020-08-03 10:00:00|29294.5|29274.5|29295|29275|29297.2|29277.2|29294.5|29274.5|3
1596449100000|2020-08-03 10:05:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29295|29275|2
1596449700000|2020-08-03 10:15:00|29300|29280|29295|29275|29300|29280|29295|29275|3
1596450000000|2020-08-03 10:20:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29295|29275|2
1596450600000|2020-08-03 10:30:00|29297.2|29277.2|29297.5|29277.5|29298.9|29278.9|29295|29275|7
1596450900000|2020-08-03 10:35:00|29298.9|29278.9|29293|29273|29300|29280|29293|29273|7
1596451200000|2020-08-03 10:40:00|29293.5|29273.5|29293|29273|29293.5|29273.5|29292.5|29272.5|4
1596451500000|2020-08-03 10:45:00|29291.4|29271.4|29293|29273|29293|29273|29291.4|29271.4|2
1596452400000|2020-08-03 11:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596454500000|2020-08-03 11:35:00|29290|29270|29287.5|29267.5|29290|29270|29287.5|29267.5|2
1596454800000|2020-08-03 11:40:00|29288.9|29268.9|29290|29270|29290|29270|29287.5|29267.5|12
1596455400000|2020-08-03 11:50:00|29288|29268|29290|29270|29292.5|29272.5|29287.5|29267.5|15
1596457200000|2020-08-03 12:20:00|29288|29268|29287.5|29267.5|29288|29268|29287.5|29267.5|2
1596457500000|2020-08-03 12:25:00|29288.9|29268.9|29287.5|29267.5|29288.9|29268.9|29287.5|29267.5|2
1596457800000|2020-08-03 12:30:00|29286.3|29266.3|29290|29270|29293.9|29273.9|29286.3|29266.3|7
1596458100000|2020-08-03 12:35:00|29292.5|29272.5|29290|29270|29292.5|29272.5|29287.8|29267.8|5
1596458400000|2020-08-03 12:40:00|29287.7|29267.7|29284|29264|29292.9|29267.7|29277.7|29253.6|45
1596458700000|2020-08-03 12:45:00|29286.5|29266.5|29287.5|29267.5|29287.5|29267.5|29284|29264|3
1596459000000|2020-08-03 12:50:00|29287|29267|29300|29265|29300|29276.4|29282.8|29262.8|9
1596459300000|2020-08-03 12:55:00|29297.5|29262.5|29297.5|29262.5|29300.5|29265.5|29297.5|29262.5|5
1596459900000|2020-08-03 13:05:00|29300.3|29265.3|29297.5|29277.5|29300.3|29278.8|29295|29265.3|8
1596460200000|2020-08-03 13:10:00|29298.8|29278.8|29297.5|29277.5|29298.8|29278.8|29297.5|29277.5|2
1596461100000|2020-08-03 13:25:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1596461700000|2020-08-03 13:35:00|29293.9|29273.9|29293.9|29273.9|29293.9|29273.9|29293.9|29273.9|1
1596462000000|2020-08-03 13:40:00|29295.4|29275.4|29293.9|29273.9|29295.6|29275.6|29293.9|29273.9|4
1596462300000|2020-08-03 13:45:00|29302.5|29267.5|29298.9|29278.9|29303.1|29278.9|29298.3|29267.5|4
1596462900000|2020-08-03 13:55:00|29304.1|29269.1|29292.1|29272.1|29304.1|29272.1|29291.4|29266.4|5
1596463200000|2020-08-03 14:00:00|29291.8|29271.8|29287.1|29267.1|29295.9|29271.8|29284.9|29259.6|19
1596463500000|2020-08-03 14:05:00|29285.6|29265.6|29281.4|29261.4|29285.6|29265.6|29281.4|29261.4|4
1596463800000|2020-08-03 14:10:00|29280.3|29260.3|29278.9|29258.9|29280.3|29260.3|29275.9|29244.4|7
1596464100000|2020-08-03 14:15:00|29280|29260|29278.9|29258.9|29280|29260|29278.9|29258.9|2
1596464400000|2020-08-03 14:20:00|29276.4|29256.4|29283.9|29263.9|29283.9|29263.9|29276.4|29256.4|11
1596464700000|2020-08-03 14:25:00|29281.4|29261.4|29283.9|29263.9|29289.1|29263.9|29281.4|29251.4|6
1596465000000|2020-08-03 14:30:00|29285|29265|29285|29265|29285|29265|29285|29265|1
1596465900000|2020-08-03 14:45:00|29293|29258|29282.5|29262.5|29293|29264.3|29275|29255|10
1596466200000|2020-08-03 14:50:00|29282|29262|29280|29245|29282|29262|29272.5|29245|8
1596466500000|2020-08-03 14:55:00|29275.5|29255.5|29275|29255|29282.9|29260.4|29275|29245|10
1596466800000|2020-08-03 15:00:00|29277.5|29257.5|29277.5|29257.5|29277.5|29257.5|29277.5|29257.5|1
1596467400000|2020-08-03 15:10:00|29277.9|29257.9|29277.5|29257.5|29278.8|29258.8|29277.5|29257.5|4
1596467700000|2020-08-03 15:15:00|29282.4|29262.4|29280|29260|29282.5|29262.5|29280|29260|4
1596468300000|2020-08-03 15:25:00|29282|29262|29282.5|29262.5|29282.5|29262.5|29280|29260|4
1596468600000|2020-08-03 15:30:00|29280|29260|29277.6|29257.6|29280|29260|29277.6|29257.6|2
1596469500000|2020-08-03 15:45:00|29279.9|29259.9|29277.6|29257.6|29279.9|29259.9|29277.6|29257.6|2
1596469800000|2020-08-03 15:50:00|29270|29250|29285.8|29250.8|29285.8|29252.5|29270|29245|9
1596470100000|2020-08-03 15:55:00|29274.8|29254.8|29270|29250|29285.5|29254.8|29270|29250|9
1596471900000|2020-08-03 16:25:00|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|1
1596472200000|2020-08-03 16:30:00|29271.2|29251.2|29272.5|29252.5|29272.5|29252.5|29267.5|29247.5|10
1596472500000|2020-08-03 16:35:00|29267.6|29247.6|29267.5|29247.5|29268.8|29248.8|29267.2|29247.2|5
1596472800000|2020-08-03 16:40:00|29267.8|29247.8|29267.5|29247.5|29280|29248.8|29267.5|29245|5
1596474000000|2020-08-03 17:00:00|29267.8|29247.8|29275|29255|29275|29255|29267.8|29247.8|3
1596475500000|2020-08-03 17:25:00|29280|29245|29275|29255|29282.5|29255|29273.3|29245|5
1596475800000|2020-08-03 17:30:00|29272.5|29252.5|29270|29250|29272.5|29252.5|29270|29250|5
1596478200000|2020-08-03 18:10:00|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|29272.5|29252.5|1
1596478500000|2020-08-03 18:15:00|29270|29250|29270|29250|29270|29250|29270|29250|1
1596479400000|2020-08-03 18:30:00|29275|29240|29275|29240|29275|29240|29275|29240|1
1596479700000|2020-08-03 18:35:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1596480900000|2020-08-03 18:55:00|29266.8|29246.8|29267.5|29247.5|29268.4|29248.4|29266.8|29246.8|4
1596481800000|2020-08-03 19:10:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1596482400000|2020-08-03 19:20:00|29262.5|29242.5|29272.5|29237.5|29272.5|29242.5|29262.5|29237.5|2
1596483000000|2020-08-03 19:30:00|29267.5|29247.5|29272.5|29237.5|29275|29247.5|29267.5|29237.5|3
1596483600000|2020-08-03 19:40:00|29273.8|29238.8|29267.5|29247.5|29273.8|29247.5|29267.5|29237.5|3
1596483900000|2020-08-03 19:45:00|29268.8|29248.8|29267.5|29247.5|29268.8|29248.8|29267.5|29247.5|2
1596484500000|2020-08-03 19:55:00|29269.5|29249.5|29269.5|29249.5|29271.2|29251.2|29269.5|29249.5|5
1596508200000|2020-08-04 02:30:00|29293|29273|29289|29269|29293|29273|29285.5|29265.5|67
1596508500000|2020-08-04 02:35:00|29287.5|29267.5|29286.5|29266.5|29290.7|29270.7|29286.5|29266.5|7
1596508800000|2020-08-04 02:40:00|29286|29266|29282.5|29262.5|29286|29266|29282|29262|27
1596509100000|2020-08-04 02:45:00|29283|29263|29283.5|29263.5|29283.5|29263.5|29283|29263|2
1596509400000|2020-08-04 02:50:00|29283|29263|29279|29259|29283.5|29263.5|29279|29259|27
1596509700000|2020-08-04 02:55:00|29277.5|29257.5|29286.5|29266.5|29288.5|29268.5|29277.5|29257.5|32
1596510000000|2020-08-04 03:00:00|29286.2|29266.2|29282.5|29262.5|29289.5|29269.5|29281.5|29261.5|26
1596510300000|2020-08-04 03:05:00|29282|29262|29279.7|29259.7|29282|29262|29273.5|29253.5|11
1596510600000|2020-08-04 03:10:00|29279|29259|29279.5|29259.5|29279.5|29259.5|29277|29257|4
1596510900000|2020-08-04 03:15:00|29279|29259|29279|29259|29279|29259|29277|29257|6
1596511200000|2020-08-04 03:20:00|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|29279|29259|3
1596511500000|2020-08-04 03:25:00|29277.4|29257.4|29279.5|29259.5|29279.5|29259.5|29277|29257|4
1596511800000|2020-08-04 03:30:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1596512100000|2020-08-04 03:35:00|29279.5|29259.5|29278|29258|29279.5|29259.5|29278|29258|2
1596512400000|2020-08-04 03:40:00|29277.5|29257.5|29279.5|29259.5|29279.5|29259.5|29276.5|29256.5|6
1596512700000|2020-08-04 03:45:00|29280|29260|29283.5|29263.5|29285.7|29265.7|29280|29260|8
1596513000000|2020-08-04 03:50:00|29283.3|29263.3|29284|29264|29284|29264|29283.3|29263.3|4
1596513300000|2020-08-04 03:55:00|29284.5|29264.5|29290|29270|29292.2|29272.2|29284.5|29264.5|11
1596513600000|2020-08-04 04:00:00|29290.5|29270.5|29291.8|29271.8|29291.8|29271.8|29290.5|29270.5|4
1596514800000|2020-08-04 04:20:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1596515400000|2020-08-04 04:30:00|29291|29271|29287|29267|29291|29271|29286.6|29266.6|9
1596515700000|2020-08-04 04:35:00|29286.6|29266.6|29286.7|29266.7|29287|29267|29285.5|29265.5|12
1596516000000|2020-08-04 04:40:00|29286.2|29266.2|29288.5|29268.5|29289.4|29269.4|29285.5|29265.5|6
1596516300000|2020-08-04 04:45:00|29289|29269|29290.5|29270.5|29290.5|29270.5|29289|29269|2
1596516900000|2020-08-04 04:55:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1596517200000|2020-08-04 05:00:00|29289|29269|29289.5|29269.5|29289.5|29269.5|29289|29269|4
1596517500000|2020-08-04 05:05:00|29289.3|29269.3|29288.8|29268.8|29289.5|29269.5|29287.9|29267.9|7
1596517800000|2020-08-04 05:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1596518100000|2020-08-04 05:15:00|29288.5|29268.5|29292|29272|29292.2|29272.2|29288.5|29268.5|6
1596518700000|2020-08-04 05:25:00|29291.7|29271.7|29290|29270|29291.7|29271.7|29287|29267|11
1596519000000|2020-08-04 05:30:00|29290.5|29270.5|29293|29273|29293|29273|29290.5|29270.5|4
1596519300000|2020-08-04 05:35:00|29292.5|29272.5|29292|29272|29292.5|29272.5|29292|29272|2
1596519900000|2020-08-04 05:45:00|29291.7|29271.7|29292|29272|29293|29273|29290.7|29270.7|8
1596520200000|2020-08-04 05:50:00|29293|29273|29292|29272|29293|29273|29292|29272|4
1596520500000|2020-08-04 05:55:00|29291.5|29271.5|29287.5|29267.5|29291.5|29271.5|29286.5|29266.5|8
1596520800000|2020-08-04 06:00:00|29287.8|29267.8|29287.5|29267.5|29288.8|29268.8|29287.5|29267.5|5
1596521100000|2020-08-04 06:05:00|29287.8|29267.8|29292|29272|29293|29273|29287.8|29267.8|11
1596521400000|2020-08-04 06:10:00|29291|29271|29285.6|29265.6|29292|29272|29285.5|29265.5|7
1596521700000|2020-08-04 06:15:00|29286.5|29266.5|29288|29268|29290|29270|29286.5|29266.5|16
1596522300000|2020-08-04 06:25:00|29287.5|29267.5|29287|29267|29287.5|29267.5|29287|29267|2
1596522600000|2020-08-04 06:30:00|29286.8|29266.8|29284.5|29264.5|29287|29267|29283|29263|19
1596522900000|2020-08-04 06:35:00|29284|29264|29284.5|29264.5|29286.5|29266.5|29283|29263|9
1596523200000|2020-08-04 06:40:00|29285|29265|29288|29268|29288.2|29268.2|29283.3|29263.3|15
1596523500000|2020-08-04 06:45:00|29288.5|29268.5|29291.3|29271.3|29292.5|29272.5|29288.5|29268.5|5
1596523800000|2020-08-04 06:50:00|29292.5|29272.5|29288|29268|29292.5|29272.5|29287.5|29267.5|40
1596524100000|2020-08-04 06:55:00|29287.8|29267.8|29285.5|29265.5|29287.8|29267.8|29285.5|29265.5|6
1596524400000|2020-08-04 07:00:00|29286.2|29266.2|29283.5|29263.5|29286.2|29266.2|29283|29263|8
1596524700000|2020-08-04 07:05:00|29284|29264|29286.3|29266.3|29286.7|29266.7|29284|29264|11
1596525000000|2020-08-04 07:10:00|29286.8|29266.8|29286|29266|29291|29271|29286|29266|10
1596525300000|2020-08-04 07:15:00|29285.5|29265.5|29286|29266|29286.5|29266.5|29284|29264|15
1596525600000|2020-08-04 07:20:00|29286.3|29266.3|29284|29264|29286.5|29266.5|29284|29264|12
1596525900000|2020-08-04 07:25:00|29284.5|29264.5|29284.5|29264.5|29284.5|29264.5|29284.5|29264.5|1
1596526200000|2020-08-04 07:30:00|29285|29265|29285|29265|29285|29265|29280.8|29260.8|9
1596526800000|2020-08-04 07:40:00|29286.1|29266.1|29282.5|29262.5|29287.5|29267.5|29282.5|29262.5|11
1596527100000|2020-08-04 07:45:00|29283.9|29263.9|29282.5|29262.5|29285|29265|29280|29260|21
1596527400000|2020-08-04 07:50:00|29285|29265|29288.9|29268.9|29289.5|29269.5|29282.5|29262.5|21
1596527700000|2020-08-04 07:55:00|29287.5|29267.5|29287.5|29267.5|29290|29270|29285|29265|7
1596528000000|2020-08-04 08:00:00|29285.8|29265.8|29285|29265|29288.9|29268.9|29282.5|29262.5|12
1596528300000|2020-08-04 08:05:00|29287.5|29267.5|29287.5|29267.5|29287.8|29267.8|29287.5|29267.5|3
1596528600000|2020-08-04 08:10:00|29287.8|29267.8|29290|29270|29290.3|29270.3|29287.8|29267.8|5
1596528900000|2020-08-04 08:15:00|29289.7|29269.7|29291|29271|29291|29271|29289.7|29269.7|3
1596529500000|2020-08-04 08:25:00|29290.3|29270.3|29288.5|29268.5|29290.3|29270.3|29288.5|29268.5|2
1596529800000|2020-08-04 08:30:00|29289|29269|29288.5|29268.5|29290.3|29270.3|29288.5|29268.5|3
1596530100000|2020-08-04 08:35:00|29289|29269|29309.3|29274.3|29311.1|29279|29289|29268.3|15
1596530400000|2020-08-04 08:40:00|29297.9|29277.9|29290|29270|29301.3|29277.9|29290|29265.3|7
1596531300000|2020-08-04 08:55:00|29287.5|29267.5|29290|29270|29290|29270|29287.5|29267.5|2
1596531900000|2020-08-04 09:05:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|1
1596532200000|2020-08-04 09:10:00|29290|29270|29290|29270|29292.2|29272.2|29287.5|29267.5|4
1596532800000|2020-08-04 09:20:00|29290.8|29270.8|29292.5|29272.5|29292.5|29272.5|29290|29270|4
1596533100000|2020-08-04 09:25:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1596533400000|2020-08-04 09:30:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|1
1596533700000|2020-08-04 09:35:00|29288.9|29268.9|29292.5|29272.5|29292.5|29272.5|29288.9|29268.9|10
1596534300000|2020-08-04 09:45:00|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|1
1596534600000|2020-08-04 09:50:00|29292.5|29272.5|29290.8|29270.8|29292.5|29272.5|29290.8|29270.8|2
1596534900000|2020-08-04 09:55:00|29290|29270|29290.8|29270.8|29296.3|29272.5|29286.8|29261.3|11
1596535200000|2020-08-04 10:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1596535800000|2020-08-04 10:10:00|29302.5|29267.5|29292.8|29272.8|29302.5|29272.8|29292.8|29267.5|2
1596536100000|2020-08-04 10:15:00|29309.3|29274.3|29293.9|29273.9|29309.3|29274.3|29292.8|29272.5|4
1596536400000|2020-08-04 10:20:00|29294|29274|29292.5|29272.5|29294|29274|29292.5|29272.5|4
1596536700000|2020-08-04 10:25:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|2
1596537000000|2020-08-04 10:30:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|2
1596537300000|2020-08-04 10:35:00|29291|29271|29292.5|29272.5|29292.5|29272.5|29291|29271|2
1596537600000|2020-08-04 10:40:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596537900000|2020-08-04 10:45:00|29292.8|29272.8|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596538200000|2020-08-04 10:50:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1596538500000|2020-08-04 10:55:00|29293.9|29273.9|29309.3|29274.3|29309.3|29274.3|29293.9|29273.9|2
1596538800000|2020-08-04 11:00:00|29297.8|29277.8|29297.4|29277.4|29299|29279|29297.4|29277.4|5
1596539100000|2020-08-04 11:05:00|29295.8|29275.8|29295|29275|29300|29277.4|29295|29265|4
1596539400000|2020-08-04 11:10:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596539700000|2020-08-04 11:15:00|29297.8|29277.8|29297.8|29277.8|29299.2|29279.2|29297.8|29277.8|3
1596540000000|2020-08-04 11:20:00|29299.2|29279.2|29297.8|29277.8|29299.2|29279.2|29297.8|29277.8|2
1596540600000|2020-08-04 11:30:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596541200000|2020-08-04 11:40:00|29310|29275|29310|29275|29310|29287.2|29306.1|29275|4
1596541500000|2020-08-04 11:45:00|29307.5|29272.5|29297.5|29277.5|29307.5|29280|29297.5|29272.5|3
1596541800000|2020-08-04 11:50:00|29300|29265|29300|29280|29310|29280|29296.1|29265|7
1596542100000|2020-08-04 11:55:00|29297.5|29277.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|3
1596542700000|2020-08-04 12:05:00|29297.2|29277.2|29297.2|29277.2|29297.2|29277.2|29296.1|29276.1|3
1596543600000|2020-08-04 12:20:00|29290.5|29270.5|29292.5|29272.5|29292.5|29272.5|29290.5|29270.5|2
1596543900000|2020-08-04 12:25:00|29290|29270|29293.3|29273.3|29293.3|29273.3|29290|29270|3
1596544500000|2020-08-04 12:35:00|29295|29275|29297.5|29277.5|29297.5|29277.5|29295|29275|2
1596544800000|2020-08-04 12:40:00|29297.8|29277.8|29310|29275|29310|29280|29297.8|29275|4
1596545400000|2020-08-04 12:50:00|29311|29276|29305|29285|29312.5|29285|29305|29273.5|6
1596546000000|2020-08-04 13:00:00|29307.5|29287.5|29305|29285|29307.5|29287.5|29305|29285|2
1596546300000|2020-08-04 13:05:00|29312.5|29277.5|29305|29285|29312.5|29285|29305|29277.5|4
1596547500000|2020-08-04 13:25:00|29307|29287|29307.5|29272.5|29310.8|29287|29305|29272.5|5
1596547800000|2020-08-04 13:30:00|29305|29270|29305|29270|29305|29270|29305|29270|1
1596548100000|2020-08-04 13:35:00|29305.5|29270.5|29310|29275|29310|29275|29305.5|29270.5|3
1596548400000|2020-08-04 13:40:00|29308|29273|29307.5|29272.5|29308|29273|29307.5|29272.5|2
1596549000000|2020-08-04 13:50:00|29306.9|29286.9|29317.5|29282.5|29320.5|29292.5|29306.9|29280|12
1596549300000|2020-08-04 13:55:00|29316.6|29281.6|29317.5|29282.5|29317.5|29282.5|29315|29280|5
1596549600000|2020-08-04 14:00:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29315|29280|3
1596549900000|2020-08-04 14:05:00|29315|29280|29310|29275|29315|29280|29310|29275|2
1596550800000|2020-08-04 14:20:00|29305|29270|29310|29275|29310|29275|29305|29270|2
1596552600000|2020-08-04 14:50:00|29305.5|29270.5|29305.5|29270.5|29305.5|29274.7|29294.7|29269.4|7
1596552900000|2020-08-04 14:55:00|29306.1|29271.1|29305.5|29270.5|29306.1|29271.1|29304.5|29269.5|4
1596553200000|2020-08-04 15:00:00|29312.5|29277.5|29312.5|29277.5|29313|29278|29310|29275|5
1596553500000|2020-08-04 15:05:00|29313|29278|29312.5|29277.5|29313|29278|29312.5|29277.5|2
1596553800000|2020-08-04 15:10:00|29307.8|29272.8|29310.1|29275.1|29310.1|29275.1|29305.2|29270.2|5
1596554100000|2020-08-04 15:15:00|29305.2|29270.2|29297.5|29262.5|29305.7|29270.7|29293.3|29258.3|28
1596554400000|2020-08-04 15:20:00|29301.1|29266.1|29305.1|29270.1|29305.1|29270.1|29301.1|29266.1|3
1596554700000|2020-08-04 15:25:00|29303.5|29268.5|29302.5|29267.5|29303.5|29268.5|29300|29265|7
1596555000000|2020-08-04 15:30:00|29300|29265|29300|29265|29300|29265|29300|29265|1
1596555300000|2020-08-04 15:35:00|29302.1|29267.1|29297.5|29262.5|29303|29268|29295.2|29260.2|8
1596555900000|2020-08-04 15:45:00|29298|29263|29298|29263|29298|29263|29298|29263|1
1596556200000|2020-08-04 15:50:00|29298.5|29263.5|29295.2|29260.2|29298.5|29263.5|29295|29260|4
1596556500000|2020-08-04 15:55:00|29295|29260|29298|29263|29298|29263|29295|29260|4
1596556800000|2020-08-04 16:00:00|29294.1|29274.1|29300.5|29265.5|29303|29274.1|29294.1|29260|4
1596557100000|2020-08-04 16:05:00|29300.4|29265.4|29299.6|29264.6|29300.4|29265.4|29299.6|29264.6|2
1596557400000|2020-08-04 16:10:00|29289.6|29269.6|29290|29270|29290|29270|29287.6|29267.6|4
1596558000000|2020-08-04 16:20:00|29292.5|29272.5|29295|29275|29297.5|29277.5|29292.5|29272.5|5
1596558600000|2020-08-04 16:30:00|29295.1|29275.1|29299.4|29264.4|29300|29275.1|29295|29264.4|5
1596561000000|2020-08-04 17:10:00|29289.6|29269.6|29289.1|29269.1|29289.6|29269.6|29288.6|29268.6|3
1596563700000|2020-08-04 17:55:00|29290.4|29270.4|29290.4|29270.4|29290.4|29270.4|29290.4|29270.4|1
1596564000000|2020-08-04 18:00:00|29297.9|29262.9|29296.6|29261.6|29297.9|29262.9|29296.6|29261.6|2
1596564600000|2020-08-04 18:10:00|29286.9|29266.9|29289.1|29269.1|29289.1|29269.1|29285.4|29265.4|6
1596564900000|2020-08-04 18:15:00|29286.9|29266.9|29285.4|29265.4|29286.9|29266.9|29285.4|29265.4|2
1596565800000|2020-08-04 18:30:00|29286|29266|29301.4|29266.4|29302.9|29270.6|29286|29266|9
1596567600000|2020-08-04 19:00:00|29302.1|29267.1|29300|29265|29302.3|29267.3|29300|29265|3
1596569400000|2020-08-04 19:30:00|29296.5|29261.5|29297|29262|29297|29262|29293.4|29258.4|6
1596569700000|2020-08-04 19:35:00|29287|29267|29288|29253|29288.4|29267|29284.5|29252.5|5
1596570000000|2020-08-04 19:40:00|29291.3|29256.3|29289.5|29254.5|29296.3|29261.3|29288.5|29253.5|19
1596570300000|2020-08-04 19:45:00|29290|29255|29290|29255|29290|29255|29290|29255|1
1596570600000|2020-08-04 19:50:00|29289.5|29254.5|29290|29255|29290|29255|29289.5|29254.5|2
1596594600000|2020-08-05 02:30:00|29246.2|29226.2|29246.5|29226.5|29248.5|29228.5|29246.2|29226.2|10
1596594900000|2020-08-05 02:35:00|29246.8|29226.8|29244.5|29224.5|29248.5|29228.5|29243.5|29223.5|19
1596595200000|2020-08-05 02:40:00|29244|29224|29240|29220|29245.5|29225.5|29233.5|29205|31
1596595500000|2020-08-05 02:45:00|29239.8|29219.8|29241|29221|29241.3|29221.3|29239.5|29219.5|17
1596595800000|2020-08-05 02:50:00|29239.8|29219.8|29229.8|29209.8|29245.7|29225.7|29227.8|29200.8|40
1596596100000|2020-08-05 02:55:00|29228.8|29208.8|29229.5|29209.5|29231|29211|29227.5|29207.5|21
1596596400000|2020-08-05 03:00:00|29227.5|29207.5|29230.5|29195.5|29232.3|29212.3|29222.9|29195.5|42
1596596700000|2020-08-05 03:05:00|29230|29195|29226.2|29206.2|29235.4|29207.2|29217.8|29193.3|49
1596597000000|2020-08-05 03:10:00|29228.2|29208.2|29239.3|29204.3|29239.3|29212.8|29222.2|29196.3|22
1596597300000|2020-08-05 03:15:00|29239.8|29204.8|29235.3|29215.3|29241.5|29216.3|29233.5|29204.8|24
1596597600000|2020-08-05 03:20:00|29235.8|29215.8|29236.3|29216.3|29237.2|29217.2|29233.8|29213.8|15
1596597900000|2020-08-05 03:25:00|29236|29216|29235.5|29215.5|29236|29216|29235|29215|3
1596598200000|2020-08-05 03:30:00|29235|29215|29237|29217|29240|29220|29233|29213|27
1596598500000|2020-08-05 03:35:00|29237.5|29217.5|29237|29217|29238|29218|29237|29217|4
1596598800000|2020-08-05 03:40:00|29237.5|29217.5|29235.5|29215.5|29238|29218|29234.3|29214.3|12
1596599100000|2020-08-05 03:45:00|29235|29215|29232.3|29212.3|29235.8|29215.8|29232.3|29212.3|9
1596599400000|2020-08-05 03:50:00|29231.8|29211.8|29231.8|29211.8|29232.5|29212.5|29229.4|29209.4|11
1596599700000|2020-08-05 03:55:00|29231.3|29211.3|29231.3|29211.3|29231.3|29211.3|29231.3|29211.3|1
1596600000000|2020-08-05 04:00:00|29230.8|29210.8|29232|29212|29232.2|29212.2|29230.8|29210.8|5
1596600300000|2020-08-05 04:05:00|29232.5|29212.5|29232|29212|29233.5|29213.5|29226.2|29206.2|12
1596600600000|2020-08-05 04:10:00|29231.5|29211.5|29231.3|29211.3|29231.8|29211.8|29231|29211|5
1596600900000|2020-08-05 04:15:00|29231.8|29211.8|29232.3|29212.3|29232.3|29212.3|29231.8|29211.8|2
1596601200000|2020-08-05 04:20:00|29232.8|29212.8|29232.3|29212.3|29235.5|29215.5|29231.5|29211.5|18
1596601500000|2020-08-05 04:25:00|29232.5|29212.5|29233|29213|29233|29213|29232.1|29212.1|3
1596602100000|2020-08-05 04:35:00|29232.5|29212.5|29233.5|29213.5|29234|29214|29230|29210|11
1596602400000|2020-08-05 04:40:00|29234|29214|29231.8|29211.8|29234|29214|29231.3|29211.3|5
1596602700000|2020-08-05 04:45:00|29232.3|29212.3|29233.5|29213.5|29234|29214|29232.3|29212.3|3
1596603300000|2020-08-05 04:55:00|29236|29216|29236.5|29216.5|29236.5|29216.5|29236|29216|2
1596603600000|2020-08-05 05:00:00|29236|29216|29233.8|29213.8|29236|29216|29233.8|29213.8|3
1596603900000|2020-08-05 05:05:00|29236.5|29216.5|29236.5|29216.5|29236.5|29216.5|29236.5|29216.5|1
1596605100000|2020-08-05 05:25:00|29237|29217|29238.3|29218.3|29238.3|29218.3|29237|29217|3
1596605400000|2020-08-05 05:30:00|29237.8|29217.8|29239|29219|29239|29219|29237.8|29217.8|3
1596605700000|2020-08-05 05:35:00|29238.3|29218.3|29235.5|29215.5|29238.3|29218.3|29235.5|29215.5|5
1596606000000|2020-08-05 05:40:00|29234.5|29214.5|29234.5|29214.5|29234.5|29214.5|29233.6|29213.6|4
1596606300000|2020-08-05 05:45:00|29234|29214|29233.8|29213.8|29234|29214|29233.8|29213.8|2
1596606600000|2020-08-05 05:50:00|29234.5|29214.5|29238.5|29218.5|29238.5|29218.5|29234.5|29214.5|7
1596606900000|2020-08-05 05:55:00|29239|29219|29248|29228|29248|29228|29239|29219|29
1596607200000|2020-08-05 06:00:00|29246.5|29226.5|29261.1|29241.1|29261.1|29241.1|29243.5|29223.5|17
1596607500000|2020-08-05 06:05:00|29258.6|29238.6|29243.3|29223.3|29258.6|29238.6|29242.9|29222.9|29
1596607800000|2020-08-05 06:10:00|29242.8|29222.8|29241.5|29221.5|29242.8|29222.8|29239.3|29219.3|15
1596608100000|2020-08-05 06:15:00|29241|29221|29236.3|29216.3|29241.5|29221.5|29231.5|29211.5|46
1596608400000|2020-08-05 06:20:00|29236.8|29216.8|29233.5|29213.5|29236.8|29216.8|29231.7|29211.7|22
1596608700000|2020-08-05 06:25:00|29234|29214|29223.5|29203.5|29234.3|29214.3|29222.8|29202.8|23
1596609000000|2020-08-05 06:30:00|29223|29203|29222.3|29202.3|29226.5|29204.5|29219.5|29185.5|21
1596609300000|2020-08-05 06:35:00|29222.8|29202.8|29222.8|29202.8|29228.3|29208.3|29221.8|29201.8|22
1596609600000|2020-08-05 06:40:00|29221.3|29201.3|29220|29185|29221.3|29201.3|29214.8|29183.3|10
1596609900000|2020-08-05 06:45:00|29210|29190|29210.8|29190.8|29222.7|29195.3|29210|29186.4|18
1596610200000|2020-08-05 06:50:00|29210|29190|29214.5|29194.5|29214.5|29194.5|29204.3|29184.3|12
1596610500000|2020-08-05 06:55:00|29216.5|29196.5|29220.2|29200.2|29231|29200.8|29214|29194|43
1596610800000|2020-08-05 07:00:00|29219.5|29199.5|29224.5|29204.5|29232|29212|29217.8|29197.8|44
1596611100000|2020-08-05 07:05:00|29223.5|29203.5|29231.5|29211.5|29232.3|29212.3|29222.3|29202.3|40
1596611400000|2020-08-05 07:10:00|29231|29211|29226.8|29206.8|29234.2|29214.2|29226.8|29206.8|26
1596611700000|2020-08-05 07:15:00|29225.3|29205.3|29218|29198|29240.5|29210.8|29217.5|29197.5|36
1596612000000|2020-08-05 07:20:00|29222.2|29202.2|29220.8|29200.8|29223|29203|29220.8|29200.8|9
1596612300000|2020-08-05 07:25:00|29220.3|29200.3|29242.5|29222.5|29242.5|29222.5|29219.8|29199.8|42
1596612600000|2020-08-05 07:30:00|29241.5|29221.5|29232.6|29212.6|29242.5|29222.5|29232.6|29212.6|25
1596612900000|2020-08-05 07:35:00|29230|29210|29227.5|29192.5|29231.3|29211.3|29226.5|29192.3|19
1596613200000|2020-08-05 07:40:00|29230|29195|29205|29185|29230|29200|29205|29180|15
1596613500000|2020-08-05 07:45:00|29207.2|29187.2|29202.9|29182.9|29216|29190|29202.9|29180|12
1596613800000|2020-08-05 07:50:00|29205|29185|29224.3|29189.3|29226.3|29191.3|29202.9|29182.5|17
1596614100000|2020-08-05 07:55:00|29222.5|29187.5|29214.4|29194.4|29227.5|29195|29210.8|29187.2|14
1596614400000|2020-08-05 08:00:00|29211.9|29191.9|29207.2|29172.2|29212.2|29192.2|29205|29172.2|5
1596614700000|2020-08-05 08:05:00|29204.7|29184.7|29220|29185|29220.5|29188.8|29204.7|29184.7|14
1596615000000|2020-08-05 08:10:00|29217.2|29197.2|29215|29195|29217.5|29197.5|29210.5|29190.5|11
1596615300000|2020-08-05 08:15:00|29217.5|29197.5|29230.5|29195.5|29233.5|29198.9|29216.1|29195.3|12
1596615600000|2020-08-05 08:20:00|29232.5|29197.5|29242.5|29207.5|29245.5|29210.5|29232.5|29197.5|13
1596615900000|2020-08-05 08:25:00|29240.5|29205.5|29237.5|29202.5|29242.5|29207.5|29237.5|29202.5|6
1596616200000|2020-08-05 08:30:00|29236|29201|29235|29200|29236|29201|29235|29200|9
1596616500000|2020-08-05 08:35:00|29227.5|29207.5|29232.5|29197.5|29232.5|29207.5|29222.8|29197.5|3
1596616800000|2020-08-05 08:40:00|29216.3|29196.3|29230|29195|29230|29197.9|29215.5|29192.5|7
1596617100000|2020-08-05 08:45:00|29230.5|29195.5|29232.5|29197.5|29232.5|29202.9|29222.2|29193.6|7
1596617400000|2020-08-05 08:50:00|29217.8|29197.8|29217.5|29197.5|29229.7|29197.8|29217.5|29194.7|4
1596617700000|2020-08-05 08:55:00|29229.7|29194.7|29230.5|29210.5|29230.5|29210.5|29217.5|29194.7|10
1596618000000|2020-08-05 09:00:00|29229.6|29209.6|29225.5|29205.5|29235.8|29209.6|29225.5|29197.9|9
1596618300000|2020-08-05 09:05:00|29226|29206|29230.5|29210.5|29230.7|29210.7|29225.5|29205.5|16
1596618600000|2020-08-05 09:10:00|29229|29209|29229.2|29209.2|29229.2|29209.2|29225.5|29205.5|10
1596618900000|2020-08-05 09:15:00|29227.5|29207.5|29225|29205|29227.5|29207.5|29222.5|29202.5|9
1596619200000|2020-08-05 09:20:00|29225.8|29205.8|29227.5|29207.5|29227.5|29207.5|29225.8|29205.8|2
1596619500000|2020-08-05 09:25:00|29228.5|29208.5|29227.5|29207.5|29240.5|29209.2|29226.8|29205.5|16
1596619800000|2020-08-05 09:30:00|29222.8|29202.8|29227.3|29207.3|29227.3|29207.3|29222.8|29202.8|4
1596620100000|2020-08-05 09:35:00|29225.8|29205.8|29225.8|29205.8|29227.8|29207.8|29221.8|29201.8|12
1596620400000|2020-08-05 09:40:00|29224.4|29204.4|29224.4|29204.4|29225.8|29205.8|29224.4|29204.4|3
1596620700000|2020-08-05 09:45:00|29222.2|29202.2|29222|29187|29229.9|29202.2|29222|29187|27
1596621000000|2020-08-05 09:50:00|29224.5|29189.5|29227.8|29192.8|29227.8|29192.8|29224.5|29189.5|3
1596621300000|2020-08-05 09:55:00|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|29225|29190|3
1596621600000|2020-08-05 10:00:00|29225.2|29190.2|29225.5|29190.5|29226|29191|29225.2|29190.2|4
1596622200000|2020-08-05 10:10:00|29225|29190|29225|29190|29225|29190|29222.3|29187.3|4
1596622500000|2020-08-05 10:15:00|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|29225.5|29190.5|1
1596623700000|2020-08-05 10:35:00|29225.2|29190.2|29225.2|29190.2|29225.2|29190.2|29225.2|29190.2|1
1596624600000|2020-08-05 10:50:00|29219.2|29199.2|29225.4|29205.4|29225.4|29205.4|29218|29198|11
1596624900000|2020-08-05 10:55:00|29226.9|29206.9|29227|29207|29237.5|29207|29225.5|29202.5|6
1596625200000|2020-08-05 11:00:00|29225.5|29205.5|29225.5|29205.5|29225.5|29205.5|29225.5|29205.5|1
1596626100000|2020-08-05 11:15:00|29226|29206|29225.5|29205.5|29226|29206|29225.5|29205.5|2
1596626700000|2020-08-05 11:25:00|29224.1|29204.1|29215.5|29195.5|29224.1|29204.1|29213.2|29193.2|15
1596627000000|2020-08-05 11:30:00|29217.2|29197.2|29221|29201|29225.5|29205.5|29217.2|29197.2|13
1596627300000|2020-08-05 11:35:00|29222.2|29202.2|29215.5|29195.5|29222.2|29202.2|29215|29195|6
1596627900000|2020-08-05 11:45:00|29216.6|29196.6|29217.4|29197.4|29217.4|29197.4|29215.2|29195.2|3
1596628200000|2020-08-05 11:50:00|29227.2|29192.2|29227.2|29192.2|29227.2|29192.2|29227.2|29192.2|1
1596628800000|2020-08-05 12:00:00|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|1
1596629400000|2020-08-05 12:10:00|29228.8|29193.8|29228.8|29193.8|29228.8|29193.8|29228.8|29193.8|1
1596629700000|2020-08-05 12:15:00|29229.4|29194.4|29225.2|29205.2|29229.9|29205.2|29223.8|29193.8|16
1596630000000|2020-08-05 12:20:00|29222.9|29202.9|29223.9|29203.9|29223.9|29203.9|29222.9|29202.9|2
1596630300000|2020-08-05 12:25:00|29223.8|29203.8|29217.9|29197.9|29223.8|29203.8|29217.9|29197.9|18
1596630600000|2020-08-05 12:30:00|29216.7|29196.7|29218.2|29198.2|29218.2|29198.2|29216.7|29196.7|5
1596630900000|2020-08-05 12:35:00|29217.5|29197.5|29227.2|29207.2|29227.2|29207.2|29217.5|29197.5|5
1596631200000|2020-08-05 12:40:00|29225.8|29205.8|29228.6|29208.6|29228.6|29208.6|29224.7|29204.7|10
1596631500000|2020-08-05 12:45:00|29227.2|29207.2|29227.5|29207.5|29227.5|29207.5|29222.2|29202.2|10
1596631800000|2020-08-05 12:50:00|29224.7|29204.7|29227.2|29207.2|29228.6|29208.6|29224.7|29204.7|4
1596632100000|2020-08-05 12:55:00|29224.7|29204.7|29232.5|29197.5|29232.5|29204.7|29222.2|29197.5|3
1596632400000|2020-08-05 13:00:00|29233|29198|29223.5|29203.5|29233|29205|29221.3|29198|8
1596633300000|2020-08-05 13:15:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1596633600000|2020-08-05 13:20:00|29225.3|29205.3|29227.5|29207.5|29227.5|29207.5|29225.3|29205.3|3
1596633900000|2020-08-05 13:25:00|29225.8|29205.8|29227.5|29207.5|29227.5|29207.5|29225.8|29205.8|2
1596634500000|2020-08-05 13:35:00|29225|29205|29224.2|29204.2|29225|29205|29221.1|29201.1|6
1596634800000|2020-08-05 13:40:00|29223.5|29203.5|29223.5|29203.5|29223.5|29203.5|29223.5|29203.5|1
1596635100000|2020-08-05 13:45:00|29223.3|29203.3|29223.3|29203.3|29223.3|29203.3|29223|29203|3
1596635400000|2020-08-05 13:50:00|29220|29200|29220|29200|29220|29200|29217.5|29197.5|10
1596635700000|2020-08-05 13:55:00|29219.8|29199.8|29219.8|29199.8|29219.8|29199.8|29219.8|29199.8|1
1596636000000|2020-08-05 14:00:00|29220|29200|29217.5|29197.5|29222.5|29202.5|29217.5|29197.5|6
1596636300000|2020-08-05 14:05:00|29215|29195|29215|29195|29215|29195|29215|29195|1
1596636900000|2020-08-05 14:15:00|29225|29190|29205|29185|29225|29193.8|29205|29175.7|18
1596637200000|2020-08-05 14:20:00|29215|29180|29210|29190|29215|29190|29210|29180|2
1596637800000|2020-08-05 14:30:00|29210.4|29190.4|29225|29190|29225|29192.5|29210|29188|5
1596638100000|2020-08-05 14:35:00|29220.8|29185.8|29225|29190|29225|29190|29220.5|29185.5|5
1596638400000|2020-08-05 14:40:00|29220|29200|29215|29195|29226.3|29200|29215|29185|5
1596639000000|2020-08-05 14:50:00|29220|29185|29220|29185|29220|29185|29220|29185|1
1596639300000|2020-08-05 14:55:00|29215|29195|29215|29195|29217.5|29197.5|29215|29195|3
1596639600000|2020-08-05 15:00:00|29208|29188|29209.2|29189.2|29209.2|29189.2|29208|29188|2
1596639900000|2020-08-05 15:05:00|29207.4|29187.4|29208.9|29188.9|29210.4|29190.4|29206.1|29186.1|12
1596640200000|2020-08-05 15:10:00|29211.1|29191.1|29211.1|29191.1|29211.1|29191.1|29211.1|29191.1|1
1596640500000|2020-08-05 15:15:00|29209.8|29189.8|29211.1|29176.1|29213.6|29189.8|29208.6|29176.1|6
1596640800000|2020-08-05 15:20:00|29208.6|29173.6|29208.6|29173.6|29208.6|29173.6|29208.6|29173.6|1
1596641100000|2020-08-05 15:25:00|29209.1|29174.1|29193.9|29173.9|29209.1|29178.9|29193.9|29168|9
1596641400000|2020-08-05 15:30:00|29192.6|29172.6|29196.1|29161.1|29196.1|29172.6|29189.8|29158|7
1596641700000|2020-08-05 15:35:00|29188.9|29168.9|29199.1|29164.1|29199.1|29175.8|29188.9|29164.1|14
1596642000000|2020-08-05 15:40:00|29193.9|29173.9|29193.9|29173.9|29193.9|29173.9|29193.9|29173.9|1
1596642300000|2020-08-05 15:45:00|29194.4|29174.4|29206.1|29171.1|29206.1|29174.4|29194.4|29168.9|3
1596642600000|2020-08-05 15:50:00|29206.4|29171.4|29210.3|29175.3|29213.5|29178.5|29206.4|29171.4|10
1596642900000|2020-08-05 15:55:00|29201.1|29166.1|29206.1|29171.1|29206.1|29171.1|29201.1|29166.1|5
1596644100000|2020-08-05 16:15:00|29211.1|29176.1|29206.1|29186.1|29211.1|29186.1|29203.9|29176.1|5
1596644400000|2020-08-05 16:20:00|29203.9|29183.9|29214.1|29179.1|29214.9|29186.1|29203.9|29179.1|4
1596645000000|2020-08-05 16:30:00|29213.6|29178.6|29211.1|29191.1|29216.6|29191.1|29211.1|29178.6|6
1596645300000|2020-08-05 16:35:00|29212.4|29192.4|29211.1|29191.1|29212.4|29192.4|29211.1|29191.1|2
1596645600000|2020-08-05 16:40:00|29206.1|29186.1|29206.4|29171.4|29209.5|29186.1|29206.1|29171.4|5
1596646200000|2020-08-05 16:50:00|29211.4|29176.4|29216.4|29181.4|29216.4|29184.6|29204.6|29176.4|5
1596646500000|2020-08-05 16:55:00|29216.6|29181.6|29216.6|29181.6|29218.9|29183.9|29216.6|29181.6|3
1596646800000|2020-08-05 17:00:00|29211.4|29191.4|29211.4|29191.4|29211.4|29191.4|29210.1|29190.1|3
1596648300000|2020-08-05 17:25:00|29212.7|29192.7|29212.7|29192.7|29212.7|29192.7|29212.7|29192.7|1
1596648600000|2020-08-05 17:30:00|29211.4|29191.4|29214.1|29194.1|29216.3|29196.3|29211.4|29191.4|6
1596648900000|2020-08-05 17:35:00|29211.9|29191.9|29214.1|29194.1|29216.3|29196.3|29211.4|29191.4|7
1596649200000|2020-08-05 17:40:00|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|1
1596649800000|2020-08-05 17:50:00|29217.7|29197.7|29216.4|29196.4|29217.7|29197.7|29216.4|29196.4|2
1596651000000|2020-08-05 18:10:00|29212|29192|29214.1|29194.1|29214.1|29194.1|29212|29192|2
1596651900000|2020-08-05 18:25:00|29219.1|29199.1|29221.3|29201.3|29221.3|29201.3|29219.1|29199.1|2
1596654000000|2020-08-05 19:00:00|29221.4|29201.4|29221.1|29201.1|29221.4|29201.4|29221.1|29201.1|2
1596654900000|2020-08-05 19:15:00|29222|29202|29221.1|29201.1|29223.6|29203.6|29221.1|29201.1|4
1596655200000|2020-08-05 19:20:00|29222|29202|29222.5|29202.5|29222.5|29202.5|29221.2|29201.2|3
1596655500000|2020-08-05 19:25:00||29187.5||29187.5||29187.5||29187.5|1
1596655800000|2020-08-05 19:30:00|29223|29188|29225.5|29190.5|29225.5|29190.5|29223|29188|2
1596681000000|2020-08-06 02:30:00|29233.2|29213.2|29225.5|29205.5|29233.2|29213.2|29223.3|29203.3|30
1596681300000|2020-08-06 02:35:00|29226|29206|29226.7|29206.7|29228|29208|29225.5|29205.5|17
1596681600000|2020-08-06 02:40:00|29227.2|29207.2|29226.6|29206.6|29231|29211|29226.5|29206.5|27
1596681900000|2020-08-06 02:45:00|29227|29207|29226|29206|29227.5|29207.5|29225.5|29205.5|16
1596682200000|2020-08-06 02:50:00|29226.5|29206.5|29233|29213|29234.5|29214.5|29226.5|29206.5|16
1596682500000|2020-08-06 02:55:00|29232.5|29212.5|29232.5|29212.5|29237.5|29217.5|29228.5|29208.5|35
1596682800000|2020-08-06 03:00:00|29233.5|29213.5|29233|29213|29235|29215|29232|29212|13
1596683100000|2020-08-06 03:05:00|29232.5|29212.5|29227.6|29207.6|29233.5|29213.5|29227.6|29207.6|44
1596683400000|2020-08-06 03:10:00|29227.7|29207.7|29227|29207|29228|29208|29221|29201|14
1596683700000|2020-08-06 03:15:00|29226.5|29206.5|29219|29199|29226.5|29206.5|29218.7|29198.7|14
1596684000000|2020-08-06 03:20:00|29220|29200|29214.4|29194.4|29221.5|29201.5|29214.4|29194.4|30
1596684300000|2020-08-06 03:25:00|29213.9|29193.9|29213|29193|29215.8|29195.8|29211.1|29191.1|12
1596684600000|2020-08-06 03:30:00|29214|29194|29218|29198|29219.5|29199.5|29214|29194|24
1596684900000|2020-08-06 03:35:00|29217.5|29197.5|29218.5|29198.5|29219|29199|29216|29196|11
1596685200000|2020-08-06 03:40:00|29217.5|29197.5|29217.5|29197.5|29217.5|29197.5|29217.5|29197.5|1
1596685500000|2020-08-06 03:45:00|29217.2|29197.2|29216|29196|29217.2|29197.2|29212.1|29192.1|22
1596685800000|2020-08-06 03:50:00|29215.5|29195.5|29218.5|29198.5|29218.5|29198.5|29215.3|29195.3|10
1596686100000|2020-08-06 03:55:00|29220|29200|29219.3|29199.3|29221.8|29201.8|29219.3|29199.3|6
1596686400000|2020-08-06 04:00:00|29219.6|29199.6|29217.8|29197.8|29220.1|29200.1|29217.8|29197.8|6
1596686700000|2020-08-06 04:05:00|29215.5|29195.5|29214.1|29194.1|29216.8|29196.8|29213.3|29193.3|11
1596687000000|2020-08-06 04:10:00|29214.5|29194.5|29214|29194|29214.5|29194.5|29212.2|29192.2|8
1596687300000|2020-08-06 04:15:00|29214.3|29194.3|29218|29198|29218|29198|29214|29194|6
1596687600000|2020-08-06 04:20:00|29217.5|29197.5|29218.5|29198.5|29218.5|29198.5|29217.5|29197.5|2
1596687900000|2020-08-06 04:25:00|29219|29199|29221.8|29201.8|29221.8|29201.8|29219|29199|8
1596688200000|2020-08-06 04:30:00|29221.3|29201.3|29221.3|29201.3|29221.3|29201.3|29221.3|29201.3|1
1596689100000|2020-08-06 04:45:00|29220.8|29200.8|29218.8|29198.8|29220.8|29200.8|29218.8|29198.8|2
1596689400000|2020-08-06 04:50:00|29219.3|29199.3|29226.2|29206.2|29226.2|29206.2|29219.3|29199.3|18
1596689700000|2020-08-06 04:55:00|29226.5|29206.5|29227.5|29207.5|29227.5|29207.5|29226.1|29206.1|4
1596690000000|2020-08-06 05:00:00|29226.1|29206.1|29226|29206|29227.5|29207.5|29224.3|29204.3|8
1596690300000|2020-08-06 05:05:00|29224.4|29204.4|29226.3|29206.3|29226.3|29206.3|29224.4|29204.4|3
1596690900000|2020-08-06 05:15:00|29226.5|29206.5|29226.5|29206.5|29226.5|29206.5|29226.5|29206.5|1
1596691200000|2020-08-06 05:20:00|29227|29207|29227.5|29207.5|29229|29209|29226.5|29206.5|12
1596691500000|2020-08-06 05:25:00|29228|29208|29226|29206|29228|29208|29224.3|29204.3|11
1596691800000|2020-08-06 05:30:00|29227.5|29207.5|29226|29206|29228.5|29208.5|29225.5|29205.5|10
1596692100000|2020-08-06 05:35:00|29225.5|29205.5|29228|29208|29228|29208|29225.5|29205.5|6
1596692400000|2020-08-06 05:40:00|29227.5|29207.5|29233|29213|29235|29215|29227|29207|14
1596692700000|2020-08-06 05:45:00|29232.2|29212.2|29225.8|29205.8|29232.2|29212.2|29225.8|29205.8|6
1596693000000|2020-08-06 05:50:00|29226.3|29206.3|29232.2|29212.2|29233.5|29213.5|29226.3|29206.3|16
1596693300000|2020-08-06 05:55:00|29233.5|29213.5|29227|29207|29233.5|29213.5|29227|29207|23
1596693600000|2020-08-06 06:00:00|29226.5|29206.5|29227.2|29207.2|29228.7|29208.7|29223.9|29203.9|17
1596693900000|2020-08-06 06:05:00|29228.9|29208.9|29220|29200|29232.4|29212.4|29219.1|29199.1|42
1596694200000|2020-08-06 06:10:00|29220.3|29200.3|29221.8|29201.8|29228|29208|29217.8|29197.8|45
1596694500000|2020-08-06 06:15:00|29222.3|29202.3|29227.2|29207.2|29227.5|29207.5|29222.3|29202.3|24
1596694800000|2020-08-06 06:20:00|29227.5|29207.5|29227.5|29207.5|29229.5|29209.5|29227.5|29207.5|9
1596695100000|2020-08-06 06:25:00|29227|29207|29228|29208|29228.3|29208.3|29227|29207|4
1596695400000|2020-08-06 06:30:00|29227.5|29207.5|29223.3|29203.3|29227.5|29207.5|29223.3|29203.3|2
1596695700000|2020-08-06 06:35:00|29224.8|29204.8|29226|29206|29226.8|29206.8|29223.5|29203.5|12
1596696000000|2020-08-06 06:40:00|29226.3|29206.3|29229|29209|29230|29210|29225.8|29205.8|19
1596696300000|2020-08-06 06:45:00|29228.3|29208.3|29233.5|29213.5|29238.6|29218.6|29228|29208|35
1596696600000|2020-08-06 06:50:00|29233.4|29213.4|29232.5|29212.5|29233.5|29213.5|29232|29212|12
1596696900000|2020-08-06 06:55:00|29229.5|29209.5|29232.5|29212.5|29232.5|29212.5|29229.5|29209.5|15
1596697200000|2020-08-06 07:00:00|29233.7|29213.7|29234.7|29214.7|29238.1|29218.1|29232.5|29212.5|23
1596697500000|2020-08-06 07:05:00|29236|29216|29237.6|29217.6|29237.6|29217.6|29233|29213|29
1596697800000|2020-08-06 07:10:00|29236.8|29216.8|29239|29219|29239|29219|29236.8|29216.8|16
1596698100000|2020-08-06 07:15:00|29239.3|29219.3|29248.1|29228.1|29248.6|29228.6|29239.3|29219.3|11
1596698400000|2020-08-06 07:20:00|29247.6|29227.6|29242.8|29222.8|29249.3|29229.3|29239.6|29219.6|25
1596698700000|2020-08-06 07:25:00|29243.3|29223.3|29247.6|29227.6|29249.1|29229.1|29242.8|29222.8|35
1596699000000|2020-08-06 07:30:00|29248|29228|29242.8|29222.8|29249.5|29229.5|29241.4|29221.4|16
1596699300000|2020-08-06 07:35:00|29241.4|29221.4|29247.5|29227.5|29247.5|29227.5|29241.4|29221.4|8
1596699600000|2020-08-06 07:40:00|29247.2|29227.2|29246.3|29226.3|29247.2|29227.2|29245|29225|3
1596699900000|2020-08-06 07:45:00|29244.3|29224.3|29247.5|29227.5|29247.5|29227.5|29241.1|29221.1|24
1596700200000|2020-08-06 07:50:00|29248.9|29228.9|29248.9|29228.9|29248.9|29228.9|29245.5|29225.5|9
1596700500000|2020-08-06 07:55:00|29247.5|29227.5|29247.5|29227.5|29248.9|29228.9|29247.5|29227.5|11
1596700800000|2020-08-06 08:00:00|29248.9|29228.9|29250|29230|29250|29230|29247.5|29227.5|8
1596702300000|2020-08-06 08:25:00|29252.5|29232.5|29250|29230|29260|29232.5|29247.5|29224.5|13
1596702600000|2020-08-06 08:30:00|29247.5|29227.5|29257.5|29222.5|29257.5|29230|29247.5|29222.5|3
1596702900000|2020-08-06 08:35:00|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|1
1596703200000|2020-08-06 08:40:00|29257.2|29237.2|29262.5|29227.5|29262.5|29237.2|29257.2|29227.5|2
1596704100000|2020-08-06 08:55:00|29258.3|29238.3|29257.5|29237.5|29258.3|29238.3|29257.5|29237.5|2
1596704400000|2020-08-06 09:00:00|29262.5|29227.5|29257.5|29237.5|29262.5|29238.9|29257.5|29227.5|4
1596704700000|2020-08-06 09:05:00|29258.9|29238.9|29252.5|29232.5|29262.5|29238.9|29252.5|29227.3|5
1596705000000|2020-08-06 09:10:00|29262.3|29227.3|29252.8|29232.8|29262.5|29237.5|29252.5|29227.3|5
1596705300000|2020-08-06 09:15:00|29255.8|29235.8|29262.5|29227.5|29262.5|29237.5|29252.5|29227.3|6
1596706200000|2020-08-06 09:30:00|29260.4|29225.4|29262.5|29227.5|29262.5|29232.5|29252.5|29225.4|5
1596706500000|2020-08-06 09:35:00|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|29252.5|29232.5|1
1596707100000|2020-08-06 09:45:00|29257.5|29222.5|29247.5|29227.5|29257.5|29227.5|29247.5|29222.3|3
1596707400000|2020-08-06 09:50:00|29257.5|29222.5|29260|29225|29260|29225|29257.5|29222.5|2
1596708000000|2020-08-06 10:00:00|29262.5|29227.5|29262.5|29227.5|29262.5|29227.5|29262.5|29227.5|1
1596708900000|2020-08-06 10:15:00|29261.3|29226.3|29256.3|29221.3|29261.3|29226.7|29246.5|29221.3|5
1596709200000|2020-08-06 10:20:00|29251.3|29231.3|29251.3|29231.3|29251.3|29231.3|29251.3|29231.3|1
1596709500000|2020-08-06 10:25:00|29249.9|29229.9|29251.3|29231.3|29251.3|29231.3|29249.9|29229.9|2
1596709800000|2020-08-06 10:30:00|29252.5|29232.5|29253.9|29233.9|29253.9|29233.9|29252.5|29232.5|4
1596710100000|2020-08-06 10:35:00|29252.5|29232.5|29257.2|29237.2|29257.2|29237.2|29252.5|29232.5|5
1596710400000|2020-08-06 10:40:00|29257.9|29237.9|29257.5|29237.5|29258.9|29238.9|29257.5|29237.5|4
1596711300000|2020-08-06 10:55:00|29257.2|29237.2|29257.5|29237.5|29258.9|29238.9|29257.2|29237.2|4
1596711600000|2020-08-06 11:00:00|29258.9|29238.9|29257.5|29237.5|29258.9|29238.9|29257.5|29237.5|2
1596711900000|2020-08-06 11:05:00|29265|29230|29272|29237|29272|29240.3|29257.5|29230|13
1596712200000|2020-08-06 11:10:00|29270|29235|29270|29235|29270|29235|29270|29235|1
1596713400000|2020-08-06 11:30:00|29272.5|29237.5|29270|29235|29272.5|29237.5|29270|29235|2
1596714300000|2020-08-06 11:45:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1596714600000|2020-08-06 11:50:00|29274.7|29239.7|29272.5|29237.5|29274.7|29249.3|29267.5|29237.5|8
1596714900000|2020-08-06 11:55:00|29257.8|29237.8|29257.9|29237.9|29269.2|29237.9|29257.2|29234.2|5
1596715200000|2020-08-06 12:00:00|29257.8|29237.8|29270|29235|29272|29238.3|29257.5|29235|6
1596715500000|2020-08-06 12:05:00|29272.5|29237.5|29267.5|29247.5|29273.3|29247.5|29267.5|29237.5|3
1596715800000|2020-08-06 12:10:00|29268|29248|29267.5|29247.5|29268.9|29248.9|29267.5|29247.5|4
1596717000000|2020-08-06 12:30:00|29272.5|29237.5|29265.3|29230.3|29274.7|29243.3|29263.3|29230.3|5
1596717300000|2020-08-06 12:35:00|29267.5|29232.5|29270|29235|29270|29235|29267.5|29232.5|3
1596717600000|2020-08-06 12:40:00|29267.5|29232.5|29267.5|29232.5|29267.5|29232.5|29267.5|29232.5|1
1596718800000|2020-08-06 13:00:00|29262.5|29242.5|29272.5|29237.5|29272.5|29248.8|29262.5|29237.5|8
1596719100000|2020-08-06 13:05:00|29267.5|29247.5|29262.8|29242.8|29268.8|29248.8|29262.8|29242.8|5
1596719400000|2020-08-06 13:10:00|29263.8|29243.8|29262.5|29242.5|29270.5|29243.8|29262.5|29235.5|6
1596719700000|2020-08-06 13:15:00|29263.8|29243.8|29267.5|29247.5|29267.5|29247.5|29263.8|29243.8|4
1596720000000|2020-08-06 13:20:00|29268|29248|29291.9|29256.9|29291.9|29256.9|29267.5|29242.8|11
1596720300000|2020-08-06 13:25:00|29289.9|29254.9|29282.1|29247.1|29291.9|29256.9|29282.1|29247.1|9
1596720600000|2020-08-06 13:30:00|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|29282.1|29247.1|3
1596721200000|2020-08-06 13:40:00|29267.6|29247.6|29267.6|29247.6|29267.6|29247.6|29267.6|29247.6|1
1596721500000|2020-08-06 13:45:00|29268.8|29248.8|29272.5|29252.5|29282.5|29257.5|29268.8|29247.5|8
1596721800000|2020-08-06 13:50:00|29271.2|29251.2|29272.5|29237.5|29277.5|29252.5|29262.5|29237.3|11
1596722400000|2020-08-06 14:00:00|29272.8|29237.8|29272.5|29237.5|29272.8|29237.8|29272.5|29237.5|4
1596722700000|2020-08-06 14:05:00|29267.5|29247.5|29283|29248|29283|29250.3|29267.5|29247.2|4
1596723000000|2020-08-06 14:10:00|29282.9|29247.9|29282.2|29247.2|29282.9|29247.9|29282.2|29247.2|6
1596723600000|2020-08-06 14:20:00|29277.5|29242.5|29282.5|29247.5|29282.5|29247.5|29277.5|29242.5|3
1596723900000|2020-08-06 14:25:00|29285|29250|29285|29250|29285|29250|29285|29250|1
1596724200000|2020-08-06 14:30:00|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|29282.5|29247.5|1
1596724800000|2020-08-06 14:40:00|29277.5|29257.5|29282.5|29247.5|29282.8|29258.8|29277.5|29247.5|7
1596725100000|2020-08-06 14:45:00|29277.5|29257.5|29287.5|29252.5|29287.5|29258.8|29277.5|29252.5|5
1596725700000|2020-08-06 14:55:00|29277.5|29257.5|29282.5|29262.5|29287.5|29262.5|29277.5|29252.5|8
1596726300000|2020-08-06 15:05:00|29280|29260|29287.5|29252.5|29290|29262.4|29277.5|29252.5|9
1596727200000|2020-08-06 15:20:00|29287.1|29252.1|29283.8|29263.8|29287.5|29263.8|29282.5|29252.1|4
1596727500000|2020-08-06 15:25:00|29282.5|29262.5|29281.1|29261.1|29282.5|29262.5|29281.1|29261.1|4
1596727800000|2020-08-06 15:30:00|29282.4|29262.4|29281.1|29261.1|29282.4|29262.4|29281.1|29261.1|2
1596728400000|2020-08-06 15:40:00|29286.4|29251.4|29281.1|29261.1|29288.6|29262.4|29281.1|29251.4|4
1596728700000|2020-08-06 15:45:00|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|1
1596729000000|2020-08-06 15:50:00|29288.5|29253.5|29283.6|29248.6|29289.8|29254.8|29283.6|29248.6|3
1596729300000|2020-08-06 15:55:00|29284.1|29249.1|29284.1|29249.1|29284.1|29249.1|29281.1|29246.1|4
1596729600000|2020-08-06 16:00:00|29281.9|29246.9|29276.4|29241.4|29281.9|29252.6|29270|29241.4|9
1596729900000|2020-08-06 16:05:00|29279.6|29244.6|29281.4|29246.4|29281.4|29246.4|29276.1|29241.1|7
1596730500000|2020-08-06 16:15:00|29284.1|29249.1|29286.4|29251.4|29286.4|29251.4|29284.1|29249.1|2
1596730800000|2020-08-06 16:20:00|29281.1|29261.1|29282.4|29262.4|29282.4|29262.4|29281.1|29261.1|2
1596731100000|2020-08-06 16:25:00|29281.1|29261.1|29281.1|29261.1|29281.1|29261.1|29281.1|29261.1|1
1596731700000|2020-08-06 16:35:00|29282.4|29262.4|29282.4|29262.4|29282.4|29262.4|29282.4|29262.4|1
1596732000000|2020-08-06 16:40:00|29281.1|29261.1|29296.6|29261.6|29296.6|29262.5|29281.1|29260.6|6
1596732600000|2020-08-06 16:50:00|29291.1|29256.1|29291.6|29256.6|29291.6|29256.6|29291.1|29256.1|2
1596734400000|2020-08-06 17:20:00|29293.3|29258.3|29291.6|29256.6|29294.9|29259.9|29291.6|29256.6|4
1596735300000|2020-08-06 17:35:00|29281.9|29261.9|29281.1|29261.1|29281.9|29261.9|29281.1|29261.1|2
1596735600000|2020-08-06 17:40:00|29282.1|29262.1|29287.1|29252.1|29287.1|29262.1|29277.2|29252.1|4
1596735900000|2020-08-06 17:45:00|29282.1|29262.1|29287.1|29252.1|29287.1|29262.1|29282.1|29252.1|2
1596736200000|2020-08-06 17:50:00|29282.1|29262.1|29282.1|29262.1|29282.1|29262.1|29282.1|29262.1|1
1596736500000|2020-08-06 17:55:00|29292.1|29257.1|29292.1|29257.1|29292.1|29257.1|29292.1|29257.1|1
1596736800000|2020-08-06 18:00:00|29290.4|29255.4|29287.5|29252.5|29290.4|29260.8|29280.8|29252.1|4
1596737100000|2020-08-06 18:05:00|29282.5|29262.5|29292.5|29257.5|29292.5|29267.5|29282.5|29257.5|4
1596738900000|2020-08-06 18:35:00|29282.5|29262.5|29282.5|29262.5|29282.5|29262.5|29282.5|29262.5|1
1596739200000|2020-08-06 18:40:00|29292.5|29257.5|29278.8|29258.8|29292.5|29262|29278.8|29257.5|3
1596739500000|2020-08-06 18:45:00|29290|29255|29292.5|29257.5|29292.5|29257.5|29290|29255|2
1596743100000|2020-08-06 19:45:00|29295|29260|29292.5|29257.5|29295|29260|29292.5|29257.5|3
1596743700000|2020-08-06 19:55:00|29290|29255|29290|29255|29290|29255|29287.5|29252.5|3
1596767400000|2020-08-07 02:30:00|29319|29299|29313.8|29293.8|29319|29299|29313.8|29293.8|18
1596767700000|2020-08-07 02:35:00|29312.8|29292.8|29311.3|29291.3|29313|29293|29311.1|29291.1|10
1596768000000|2020-08-07 02:40:00|29311.8|29291.8|29312.3|29292.3|29313|29293|29309.3|29289.3|18
1596768300000|2020-08-07 02:45:00|29309.8|29289.8|29309.3|29289.3|29313|29293|29307.8|29287.8|26
1596768600000|2020-08-07 02:50:00|29308.8|29288.8|29311.8|29291.8|29317.8|29291.8|29304.3|29282.8|37
1596768900000|2020-08-07 02:55:00|29311.3|29291.3|29311.8|29291.8|29317.7|29294|29307.7|29282.7|15
1596769200000|2020-08-07 03:00:00|29317.5|29282.5|29302.2|29282.2|29317.5|29291.8|29297.5|29272.5|37
1596769500000|2020-08-07 03:05:00|29303|29283|29313|29278|29313.5|29283|29298.3|29277.7|13
1596769800000|2020-08-07 03:10:00|29312.5|29277.5|29307.7|29287.7|29312.8|29292.8|29306|29277.5|33
1596770100000|2020-08-07 03:15:00|29307.2|29287.2|29306.8|29286.8|29313.7|29287.2|29303.3|29278.7|11
1596770400000|2020-08-07 03:20:00|29306.3|29286.3|29312.3|29292.3|29312.3|29292.3|29306.3|29286.3|14
1596770700000|2020-08-07 03:25:00|29312.8|29292.8|29314.5|29294.5|29316|29296|29308.4|29288.4|17
1596771000000|2020-08-07 03:30:00|29315|29295|29315|29295|29316|29296|29314.5|29294.5|8
1596771300000|2020-08-07 03:35:00|29315.5|29295.5|29314|29294|29315.5|29295.5|29314|29294|3
1596771600000|2020-08-07 03:40:00|29313.5|29293.5|29313.5|29293.5|29313.5|29293.5|29313.5|29293.5|1
1596771900000|2020-08-07 03:45:00|29312.5|29292.5|29304.5|29284.5|29312.5|29292.5|29304.5|29284.5|15
1596772200000|2020-08-07 03:50:00|29304.4|29284.4|29304.5|29284.5|29304.5|29284.5|29303.9|29283.9|5
1596772500000|2020-08-07 03:55:00|29305|29285|29307.5|29287.5|29308.5|29288.5|29305|29285|8
1596772800000|2020-08-07 04:00:00|29311.5|29291.5|29312|29292|29312.2|29292.2|29310.5|29290.5|13
1596773100000|2020-08-07 04:05:00|29312.5|29292.5|29307.5|29272.5|29312.5|29292.5|29299|29271.5|20
1596773400000|2020-08-07 04:10:00|29307.3|29272.3|29304|29284|29310|29284|29296.8|29272.3|15
1596773700000|2020-08-07 04:15:00|29311.2|29276.2|29311.8|29276.8|29311.8|29276.8|29309.9|29274.9|6
1596774000000|2020-08-07 04:20:00|29311|29276|29312.3|29277.3|29312.3|29282.8|29302.8|29276|3
1596774300000|2020-08-07 04:25:00|29309.5|29274.5|29312.5|29277.5|29312.8|29277.8|29309|29274|8
1596774600000|2020-08-07 04:30:00|29313|29278|29316.2|29281.2|29316.2|29288|29305.8|29277.5|23
1596774900000|2020-08-07 04:35:00|29316.5|29281.5|29312.8|29277.8|29319.5|29291.7|29307.2|29277.5|47
1596775200000|2020-08-07 04:40:00|29306.3|29286.3|29312.5|29277.5|29316|29286.3|29306.3|29277.5|10
1596775500000|2020-08-07 04:45:00|29312.8|29277.8|29312.8|29277.8|29312.8|29277.8|29312.8|29277.8|1
1596775800000|2020-08-07 04:50:00|29313.3|29278.3|29312.2|29292.2|29317.7|29292.2|29307.2|29278.3|7
1596776400000|2020-08-07 05:00:00|29312.5|29292.5|29312.5|29292.5|29314|29294|29311.1|29291.1|10
1596776700000|2020-08-07 05:05:00|29312.8|29292.8|29312|29292|29312.8|29292.8|29312|29292|3
1596777000000|2020-08-07 05:10:00|29312.8|29292.8|29312|29292|29312.8|29292.8|29311|29291|5
1596777300000|2020-08-07 05:15:00|29312.5|29292.5|29312|29292|29313.5|29293.5|29311.6|29291.6|6
1596777600000|2020-08-07 05:20:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1596777900000|2020-08-07 05:25:00|29312.5|29292.5|29309.5|29289.5|29312.5|29292.5|29309|29289|16
1596778200000|2020-08-07 05:30:00|29309.3|29289.3|29307.5|29287.5|29309.3|29289.3|29304.5|29284.5|20
1596778500000|2020-08-07 05:35:00|29309.4|29289.4|29317.3|29282.3|29317.3|29289.4|29307.8|29281|9
1596778800000|2020-08-07 05:40:00|29307.8|29287.8|29302.8|29282.8|29307.8|29287.8|29302.8|29282.8|4
1596779100000|2020-08-07 05:45:00|29303.3|29283.3|29303.3|29283.3|29304.5|29284.5|29303.3|29283.3|4
1596779400000|2020-08-07 05:50:00|29304|29284|29301.2|29281.2|29312|29284.4|29300.5|29277|13
1596779700000|2020-08-07 05:55:00|29301.5|29281.5|29301.5|29281.5|29304|29284|29301.5|29281.5|9
1596780000000|2020-08-07 06:00:00|29302|29282|29298.8|29278.8|29302.5|29282.5|29298.3|29278.3|19
1596780300000|2020-08-07 06:05:00|29298.3|29278.3|29293.5|29273.5|29298.3|29278.3|29287.5|29267.5|35
1596780600000|2020-08-07 06:10:00|29294.5|29274.5|29301.3|29281.3|29303|29283|29294.5|29274.5|15
1596780900000|2020-08-07 06:15:00|29301.8|29281.8|29295|29275|29307.5|29281.8|29295|29268.2|15
1596781200000|2020-08-07 06:20:00|29294.5|29274.5|29297.3|29277.3|29298.5|29278.5|29293.8|29273.8|10
1596781500000|2020-08-07 06:25:00|29296.8|29276.8|29296.8|29276.8|29298|29278|29294|29274|12
1596781800000|2020-08-07 06:30:00|29297.2|29277.2|29297.5|29277.5|29297.5|29277.5|29293.5|29273.5|12
1596782400000|2020-08-07 06:40:00|29296.8|29276.8|29298.5|29278.5|29298.5|29278.5|29296.8|29276.8|4
1596782700000|2020-08-07 06:45:00|29299|29279|29309.2|29289.2|29309.7|29289.7|29299|29279|26
1596783000000|2020-08-07 06:50:00|29313.7|29293.7|29301.8|29281.8|29313.7|29293.7|29298.5|29278.5|25
1596783300000|2020-08-07 06:55:00|29301.3|29281.3|29302.5|29282.5|29312.8|29288.9|29301.1|29276.8|32
1596783600000|2020-08-07 07:00:00|29303.8|29283.8|29297.5|29277.5|29303.8|29283.8|29297.5|29277.5|12
1596783900000|2020-08-07 07:05:00|29298|29278|29297.5|29277.5|29301.5|29281.5|29297.5|29277.5|9
1596784200000|2020-08-07 07:10:00|29300.8|29280.8|29293.9|29273.9|29307.8|29281.3|29292.7|29272.7|8
1596784500000|2020-08-07 07:15:00|29293.8|29273.8|29293|29273|29294.2|29274.2|29292.7|29272.7|12
1596784800000|2020-08-07 07:20:00|29292.5|29272.5|29291.3|29271.3|29292.5|29272.5|29291.1|29271.1|12
1596785100000|2020-08-07 07:25:00|29291.1|29271.1|29297.5|29277.5|29302.5|29277.5|29291.1|29267.5|10
1596785400000|2020-08-07 07:30:00|29298.5|29278.5|29296.3|29276.3|29307.5|29278.5|29292.5|29272.5|12
1596785700000|2020-08-07 07:35:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1596786000000|2020-08-07 07:40:00|29296.3|29276.3|29307.5|29272.5|29307.5|29277.5|29296.3|29272.5|3
1596786300000|2020-08-07 07:45:00|29298.8|29278.8|29297.5|29277.5|29307.5|29278.8|29296.1|29272.5|6
1596786600000|2020-08-07 07:50:00|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|29307.5|29272.5|1
1596786900000|2020-08-07 07:55:00|29308.3|29273.3|29297.5|29277.5|29308.3|29282.5|29296.8|29272.5|8
1596787200000|2020-08-07 08:00:00|29298.9|29278.9|29302.5|29282.5|29310|29282.5|29298.9|29272.5|5
1596787800000|2020-08-07 08:10:00|29303.9|29283.9|29307.5|29272.5|29307.5|29283.9|29302.5|29272.5|3
1596788100000|2020-08-07 08:15:00|29301.3|29281.3|29302.5|29282.5|29302.5|29282.5|29301.1|29281.1|6
1596788400000|2020-08-07 08:20:00|29301.1|29281.1|29302.5|29282.5|29303.9|29283.9|29301.1|29281.1|4
1596788700000|2020-08-07 08:25:00|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|1
1596789000000|2020-08-07 08:30:00|29301.4|29281.4|29302.2|29282.2|29311.3|29283.6|29301.3|29275.7|16
1596789300000|2020-08-07 08:35:00|29303.6|29283.6|29312.2|29277.2|29312.2|29283.6|29302.2|29277.2|4
1596789600000|2020-08-07 08:40:00|29302.2|29282.2|29312.2|29277.2|29312.2|29282.2|29302.2|29277.2|2
1596789900000|2020-08-07 08:45:00|29310.1|29275.1|29312.2|29277.2|29312.2|29277.2|29310.1|29275.1|2
1596790200000|2020-08-07 08:50:00|29303.8|29283.8|29302.2|29282.2|29312.2|29283.8|29302.2|29277.2|4
1596790500000|2020-08-07 08:55:00|29300.8|29280.8|29302.2|29282.2|29302.2|29282.2|29300.8|29280.8|2
1596790800000|2020-08-07 09:00:00|29301|29281|29312.2|29277.2|29312.2|29282.2|29301|29277.2|3
1596791100000|2020-08-07 09:05:00|29307.2|29287.2|29312.2|29277.2|29312.2|29287.2|29307.2|29277.2|2
1596791400000|2020-08-07 09:10:00|29314.7|29279.7|29312.2|29277.2|29314.7|29279.7|29312.2|29277.2|2
1596791700000|2020-08-07 09:15:00|29307.2|29287.2|29307.2|29287.2|29307.2|29287.2|29307.2|29287.2|1
1596792300000|2020-08-07 09:25:00|29308.6|29288.6|29307.2|29287.2|29308.6|29288.6|29307.2|29287.2|2
1596792900000|2020-08-07 09:35:00|29308.6|29288.6|29307.5|29287.5|29308.9|29288.9|29306|29286|7
1596793200000|2020-08-07 09:40:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596793800000|2020-08-07 09:50:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596794400000|2020-08-07 10:00:00|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|1
1596794700000|2020-08-07 10:05:00|29307.5|29287.5|29312.5|29277.5|29312.5|29287.5|29306.1|29277.5|5
1596795300000|2020-08-07 10:15:00|29312.8|29277.8|29312.5|29277.5|29315.2|29288.9|29302.5|29277.5|11
1596796500000|2020-08-07 10:35:00|29314.7|29279.7|29312.5|29277.5|29314.7|29279.7|29312.5|29277.5|2
1596796800000|2020-08-07 10:40:00|29307.5|29287.5|29312.5|29277.5|29314.7|29287.5|29307.5|29277.5|3
1596797100000|2020-08-07 10:45:00|29314.7|29279.7|29314.7|29279.7|29314.7|29279.7|29314.7|29279.7|1
1596797400000|2020-08-07 10:50:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1596798000000|2020-08-07 11:00:00|29314.7|29279.7|29312.5|29277.5|29314.7|29279.7|29312.5|29277.5|2
1596798900000|2020-08-07 11:15:00|29315.2|29280.2|29315.2|29280.2|29315.2|29280.2|29315.2|29280.2|1
1596799200000|2020-08-07 11:20:00|29312.5|29277.5|29312.5|29277.5|29315.2|29287.5|29307.5|29277.5|5
1596799800000|2020-08-07 11:30:00|29311.5|29276.5|29312.5|29277.5|29312.5|29277.5|29311.5|29276.5|2
1596800100000|2020-08-07 11:35:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1596800400000|2020-08-07 11:40:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1596801300000|2020-08-07 11:55:00|29310.5|29290.5|29304.5|29284.5|29310.5|29290.5|29304.5|29284.5|3
1596801600000|2020-08-07 12:00:00|29307.5|29287.5|29307.7|29287.7|29308.9|29288.9|29307.5|29287.5|4
1596802200000|2020-08-07 12:10:00|29307.8|29287.8|29322.5|29287.5|29322.5|29287.8|29307.8|29285|4
1596802500000|2020-08-07 12:15:00|29320.4|29285.4|29315|29280|29320.4|29291.3|29311.1|29280|4
1596802800000|2020-08-07 12:20:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1596803100000|2020-08-07 12:25:00|29302|29267|29307.5|29272.5|29307.5|29272.5|29302|29267|2
1596803400000|2020-08-07 12:30:00|29300.9|29265.9|29305|29270|29305|29270|29300.9|29265.9|2
1596803700000|2020-08-07 12:35:00|29307.5|29272.5|29305|29270|29307.5|29272.5|29305|29270|2
1596804000000|2020-08-07 12:40:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1596804300000|2020-08-07 12:45:00|29297.5|29277.5|29305.2|29270.2|29307.5|29282.5|29297.5|29270|6
1596804600000|2020-08-07 12:50:00|29300.2|29265.2|29292.5|29272.5|29302.5|29273.9|29286.5|29265.2|39
1596804900000|2020-08-07 12:55:00|29293.9|29273.9|29308.7|29273.7|29308.7|29273.9|29292.5|29267.5|5
1596805200000|2020-08-07 13:00:00|29309.4|29274.4|29313.7|29278.7|29313.7|29278.7|29309.4|29274.4|4
1596805500000|2020-08-07 13:05:00|29312.5|29277.5|29313.7|29278.7|29313.7|29278.7|29312.5|29277.5|2
1596805800000|2020-08-07 13:10:00|29312.5|29277.5|29320|29285|29320|29287.5|29307.5|29277.5|4
1596806100000|2020-08-07 13:15:00|29321.5|29286.5|29330.5|29295.5|29334.4|29299.4|29321.5|29286.5|9
1596806400000|2020-08-07 13:20:00|29327.8|29292.8|29339.3|29304.3|29346|29316.3|29327.8|29292.8|16
1596806700000|2020-08-07 13:25:00|29337.3|29302.3|29333.6|29298.6|29343.9|29312.8|29332.8|29298.1|28
1596807000000|2020-08-07 13:30:00|29338.4|29303.4|29331.4|29296.4|29341.4|29306.4|29331.4|29296.4|8
1596807300000|2020-08-07 13:35:00|29321.7|29286.7|29324.6|29289.6|29326.4|29291.4|29321.7|29286.7|6
1596807600000|2020-08-07 13:40:00|29327.1|29292.1|29322.1|29302.1|29327.1|29302.5|29321.8|29292.1|4
1596807900000|2020-08-07 13:45:00|29332.1|29297.1|29332.1|29297.1|29332.1|29297.1|29332.1|29297.1|1
1596808500000|2020-08-07 13:55:00|29333.4|29298.4|29334.6|29299.6|29334.9|29299.9|29333.4|29298.4|6
1596808800000|2020-08-07 14:00:00|29322|29302|29327.1|29292.1|29327.1|29302|29322|29287.4|6
1596809100000|2020-08-07 14:05:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1596809400000|2020-08-07 14:10:00|29331.1|29296.1|29317.1|29297.1|29334.6|29299.6|29317.1|29287.1|7
1596809700000|2020-08-07 14:15:00|29315.8|29295.8|29334.1|29299.1|29334.1|29302.6|29315.8|29295.8|7
1596810300000|2020-08-07 14:25:00|29335.2|29300.2|29334.6|29299.6|29337.4|29312.1|29329.9|29299.6|21
1596810600000|2020-08-07 14:30:00|29332.1|29297.1|29318.4|29298.4|29332.1|29303.4|29317.1|29289.6|12
1596810900000|2020-08-07 14:35:00|29321.4|29286.4|29316.8|29296.8|29321.4|29296.8|29316.8|29283.9|3
1596811200000|2020-08-07 14:40:00|29316.2|29296.2|29320|29285|29320|29296.2|29310.3|29275.3|13
1596811500000|2020-08-07 14:45:00|29317.5|29282.5|29325|29290|29325|29293.8|29312.5|29282.5|7
1596812400000|2020-08-07 15:00:00|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|29322.5|29287.5|1
1596812700000|2020-08-07 15:05:00|29312.5|29292.5|29325|29290|29325|29293.8|29312.1|29290|6
1596813900000|2020-08-07 15:25:00|29322.5|29287.5|29327.5|29292.5|29327.5|29297.5|29317.5|29287.5|4
1596814500000|2020-08-07 15:35:00|29327.1|29292.1|29326.4|29291.4|29327.1|29292.1|29326.4|29291.4|2
1596814800000|2020-08-07 15:40:00|29327.1|29292.1|29326.4|29291.4|29327.1|29292.1|29326.4|29291.4|2
1596815400000|2020-08-07 15:50:00|29326.9|29291.9|29331.1|29296.1|29331.1|29296.1|29326.9|29291.9|4
1596815700000|2020-08-07 15:55:00|29333.9|29298.9|29333.9|29298.9|29333.9|29298.9|29333.9|29298.9|1
1596816000000|2020-08-07 16:00:00|29334.1|29299.1|29334.1|29299.1|29334.1|29299.1|29334.1|29299.1|1
1596816300000|2020-08-07 16:05:00|29335.6|29300.6|29336.4|29301.4|29336.4|29301.4|29335.6|29300.6|2
1596816600000|2020-08-07 16:10:00|29334.1|29299.1|29336.4|29301.4|29336.4|29301.4|29334.1|29299.1|2
1596816900000|2020-08-07 16:15:00|29334.1|29299.1|29336.4|29301.4|29336.4|29301.4|29334.1|29299.1|3
1596817500000|2020-08-07 16:25:00|29333.4|29313.4|29342|29307|29346.1|29313.4|29333.4|29307|5
1596817800000|2020-08-07 16:30:00|29342.4|29307.4|29346.4|29311.4|29346.4|29311.4|29338.9|29303.9|9
1596818100000|2020-08-07 16:35:00|29346.6|29311.6|29339.2|29304.2|29346.6|29312.7|29332.7|29304.2|6
1596818400000|2020-08-07 16:40:00|29331.7|29311.7|29332.7|29312.7|29332.7|29312.7|29331.7|29311.7|2
1596818700000|2020-08-07 16:45:00|29331.4|29311.4|29333.8|29313.8|29333.8|29313.8|29331.4|29311.4|3
1596819000000|2020-08-07 16:50:00|29345|29310|29347.5|29312.5|29347.5|29312.5|29345|29310|2
1596820500000|2020-08-07 17:15:00|29346.6|29311.6|29332.1|29297.1|29348.6|29313.6|29331.6|29296.6|12
1596820800000|2020-08-07 17:20:00|29329.6|29294.6|29337.4|29302.4|29337.4|29302.4|29329.6|29294.6|8
1596821100000|2020-08-07 17:25:00|29337.9|29302.9|29334.6|29299.6|29338.6|29303.6|29334.6|29299.6|3
1596822600000|2020-08-07 17:50:00|29333.4|29313.4|29342.1|29307.1|29346.7|29313.4|29333.4|29306.6|6
1596822900000|2020-08-07 17:55:00|29332.4|29312.4|29330.8|29310.8|29332.4|29312.4|29330.8|29310.8|3
1596823200000|2020-08-07 18:00:00|29332.1|29312.1|29332.1|29312.1|29332.1|29312.1|29332.1|29312.1|1
1596823500000|2020-08-07 18:05:00|29346.7|29311.7|29344.6|29309.6|29346.7|29311.7|29344.6|29309.6|2
1596824400000|2020-08-07 18:20:00|29347.1|29312.1|29347.1|29312.1|29347.1|29312.1|29347.1|29312.1|1
1596825600000|2020-08-07 18:40:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1596826800000|2020-08-07 19:00:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1596829200000|2020-08-07 19:40:00|29350|29315|29350|29315|29350|29315|29350|29315|1
1596829500000|2020-08-07 19:45:00|29355|29320|29352.5|29317.5|29355|29320|29352.5|29317.5|2
1597026600000|2020-08-10 02:30:00|29315.6|29295.6|29317.5|29297.5|29319|29299|29315.6|29295.6|10
1597026900000|2020-08-10 02:35:00|29318.8|29298.8|29318.8|29298.8|29327.3|29299.3|29317.5|29291.8|7
1597027200000|2020-08-10 02:40:00|29317.8|29297.8|29315.5|29295.5|29327.3|29300.7|29315.5|29290|15
1597027500000|2020-08-10 02:45:00|29316.5|29296.5|29315.2|29295.2|29317.3|29297.3|29313.3|29293.3|10
1597027800000|2020-08-10 02:50:00|29314.7|29294.7|29318.3|29298.3|29321.2|29301.2|29314.7|29294.7|10
1597028100000|2020-08-10 02:55:00|29318.8|29298.8|29318.8|29298.8|29319.3|29299.3|29318.8|29298.8|3
1597028400000|2020-08-10 03:00:00|29327.5|29292.5|29321.3|29301.3|29327.5|29301.3|29318.8|29292.5|8
1597028700000|2020-08-10 03:05:00|29321.8|29301.8|29320.7|29300.7|29323.2|29303.2|29319.9|29299.9|15
1597029000000|2020-08-10 03:10:00|29321.5|29301.5|29332.3|29297.3|29332.8|29308.5|29321.5|29297.3|35
1597029300000|2020-08-10 03:15:00|29332.5|29297.5|29324.3|29304.3|29332.5|29306.2|29322.8|29296|14
1597029600000|2020-08-10 03:20:00|29322.8|29302.8|29318.8|29298.8|29326.2|29306.2|29318.8|29298.8|11
1597029900000|2020-08-10 03:25:00|29319.3|29299.3|29319.3|29299.3|29319.3|29299.3|29319.3|29299.3|1
1597030200000|2020-08-10 03:30:00|29318.8|29298.8|29321.5|29301.5|29321.5|29301.5|29318.8|29298.8|6
1597030500000|2020-08-10 03:35:00|29321.2|29301.2|29321.2|29301.2|29321.5|29301.5|29321.2|29301.2|3
1597030800000|2020-08-10 03:40:00|29321.7|29301.7|29321.5|29301.5|29321.7|29301.7|29320.6|29300.6|3
1597031100000|2020-08-10 03:45:00|29319.5|29299.5|29319.3|29299.3|29322|29302|29319.3|29299.3|7
1597031400000|2020-08-10 03:50:00|29327.3|29292.3|29327.3|29292.3|29327.3|29292.3|29327.3|29292.3|1
1597032000000|2020-08-10 04:00:00|29326.7|29291.7|29315.5|29295.5|29327|29296.5|29314.5|29291.7|13
1597032300000|2020-08-10 04:05:00|29315.9|29295.9|29315.9|29295.9|29317|29297|29315|29295|7
1597032600000|2020-08-10 04:10:00|29316.4|29296.4|29317|29297|29318.5|29298.5|29315.9|29295.9|10
1597032900000|2020-08-10 04:15:00|29316|29296|29316.5|29296.5|29317|29297|29316|29296|4
1597033200000|2020-08-10 04:20:00|29317|29297|29327.3|29292.3|29327.3|29301.2|29317|29292.3|10
1597033800000|2020-08-10 04:30:00|29327.5|29292.5|29327.8|29292.8|29327.8|29292.8|29327.5|29292.5|2
1597034100000|2020-08-10 04:35:00|29327.5|29292.5|29318.3|29298.3|29327.5|29298.3|29318.3|29292.5|2
1597034400000|2020-08-10 04:40:00|29317|29297|29321.8|29301.8|29322.2|29302.2|29317|29297|3
1597034700000|2020-08-10 04:45:00|29322.3|29302.3|29322.8|29302.8|29322.8|29302.8|29321.7|29301.7|4
1597035000000|2020-08-10 04:50:00|29323.3|29303.3|29322|29302|29323.3|29303.3|29319.6|29299.6|7
1597035300000|2020-08-10 04:55:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597035900000|2020-08-10 05:05:00|29323.5|29303.5|29321.2|29301.2|29323.5|29303.5|29320.7|29300.7|6
1597036500000|2020-08-10 05:15:00|29318|29298|29317.5|29297.5|29318|29298|29317.5|29297.5|2
1597036800000|2020-08-10 05:20:00|29316.2|29296.2|29318|29298|29321.2|29301.2|29316.2|29296.2|7
1597037100000|2020-08-10 05:25:00|29327|29292|29321.9|29301.9|29327|29301.9|29321.9|29292|2
1597037400000|2020-08-10 05:30:00|29329|29294|29329|29294|29329|29294|29329|29294|1
1597037700000|2020-08-10 05:35:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1597038000000|2020-08-10 05:40:00|29322|29302|29321.7|29301.7|29322.7|29302.7|29321.5|29301.5|8
1597038600000|2020-08-10 05:50:00|29322.2|29302.2|29322.8|29302.8|29332.5|29308.3|29322.2|29297.3|9
1597038900000|2020-08-10 05:55:00|29327.3|29292.3|29317.8|29297.8|29327.5|29297.8|29317.8|29292.3|6
1597039200000|2020-08-10 06:00:00|29327.5|29292.5|29322.5|29302.5|29331.3|29302.5|29317.5|29291.8|18
1597039500000|2020-08-10 06:05:00|29322.2|29302.2|29327.5|29292.5|29327.5|29304.4|29317.8|29292.5|19
1597039800000|2020-08-10 06:10:00|29327.3|29292.3|29319.3|29299.3|29327.3|29302.2|29317.5|29292.3|19
1597040100000|2020-08-10 06:15:00|29317.8|29297.8|29317.5|29297.5|29319.4|29299.4|29317.5|29297.5|4
1597040700000|2020-08-10 06:25:00|29318.5|29298.5|29327.4|29307.4|29329.3|29309.3|29318.5|29298.5|24
1597041000000|2020-08-10 06:30:00|29327.8|29307.8|29323.8|29303.8|29328.4|29308.4|29321.5|29301.5|18
1597041300000|2020-08-10 06:35:00|29324.5|29304.5|29327.8|29307.8|29328.3|29308.3|29324.5|29304.5|4
1597041600000|2020-08-10 06:40:00|29328.3|29308.3|29337.8|29302.8|29341.3|29311.6|29327.8|29301.3|14
1597041900000|2020-08-10 06:45:00|29338.1|29303.1|29332.6|29312.6|29338.1|29312.9|29327.8|29303.1|10
1597042200000|2020-08-10 06:50:00|29333.4|29313.4|29344.5|29309.5|29345.8|29323.8|29333.4|29309|18
1597042500000|2020-08-10 06:55:00|29339.8|29319.8|29341.6|29321.6|29342.8|29322.8|29339.3|29319.3|14
1597042800000|2020-08-10 07:00:00|29341.1|29321.1|29339.5|29319.5|29341.6|29321.6|29337.1|29317.1|27
1597043100000|2020-08-10 07:05:00|29340|29320|29339.3|29319.3|29340.3|29320.3|29336.6|29316.6|8
1597043400000|2020-08-10 07:10:00|29346.3|29311.3|29340.3|29320.3|29347.8|29320.3|29339.8|29311|8
1597043700000|2020-08-10 07:15:00|29340.8|29320.8|29341.6|29321.6|29342.1|29322.1|29340.8|29320.8|5
1597044000000|2020-08-10 07:20:00|29343.6|29323.6|29343.6|29323.6|29343.6|29323.6|29343.6|29323.6|1
1597044300000|2020-08-10 07:25:00|29343.3|29323.3|29344.6|29324.6|29344.6|29324.6|29343.3|29323.3|4
1597044600000|2020-08-10 07:30:00|29341.1|29321.1|29340|29320|29345.1|29325.1|29337.5|29317.5|10
1597044900000|2020-08-10 07:35:00|29337.5|29317.5|29340|29320|29342.2|29322.2|29337.5|29317.5|5
1597045200000|2020-08-10 07:40:00|29340.3|29320.3|29340.8|29320.8|29340.8|29320.8|29340.3|29320.3|2
1597045500000|2020-08-10 07:45:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1597045800000|2020-08-10 07:50:00|29338.8|29318.8|29342.5|29322.5|29342.5|29322.5|29337.5|29317.5|10
1597046100000|2020-08-10 07:55:00|29343.9|29323.9|29342.5|29322.5|29343.9|29323.9|29342.5|29322.5|2
1597046400000|2020-08-10 08:00:00|29341.1|29321.1|29342.5|29322.5|29342.5|29322.5|29341.1|29321.1|2
1597046700000|2020-08-10 08:05:00|29343.9|29323.9|29344.7|29324.7|29347.5|29327.5|29343.8|29323.8|11
1597047300000|2020-08-10 08:15:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29345.8|29325.8|3
1597047600000|2020-08-10 08:20:00|29344.7|29324.7|29347.2|29327.2|29347.2|29327.2|29344.7|29324.7|2
1597047900000|2020-08-10 08:25:00|29348.6|29328.6|29347.2|29327.2|29348.6|29328.6|29347.2|29327.2|2
1597048200000|2020-08-10 08:30:00|29348.6|29328.6|29347.2|29327.2|29348.6|29328.6|29347.2|29327.2|4
1597048500000|2020-08-10 08:35:00|29347.5|29327.5|29347.5|29327.5|29347.8|29327.8|29347.5|29327.5|3
1597048800000|2020-08-10 08:40:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597049100000|2020-08-10 08:45:00|29350|29330|29347.6|29327.6|29350|29330|29347.6|29327.6|2
1597049700000|2020-08-10 08:55:00|29346.1|29326.1|29345|29325|29346.1|29326.1|29342.8|29322.8|4
1597050600000|2020-08-10 09:10:00|29342.5|29322.5|29340|29320|29342.5|29322.5|29340|29320|3
1597050900000|2020-08-10 09:15:00|29345|29310|29340.5|29305.5|29345|29310|29339.8|29304.8|7
1597051200000|2020-08-10 09:20:00|29342.5|29307.5|29335.3|29315.3|29342.5|29315.3|29335.3|29307.5|2
1597051500000|2020-08-10 09:25:00|29335.8|29315.8|29335.8|29315.8|29335.8|29315.8|29335.8|29315.8|1
1597051800000|2020-08-10 09:30:00|29336.8|29316.8|29350|29315|29350|29316.8|29336.8|29315|2
1597054200000|2020-08-10 10:10:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|1
1597054500000|2020-08-10 10:15:00|29346.9|29326.9|29347.2|29327.2|29347.2|29327.2|29346.9|29326.9|2
1597055400000|2020-08-10 10:30:00|29346.1|29326.1|29347.5|29327.5|29347.5|29327.5|29346.1|29326.1|2
1597055700000|2020-08-10 10:35:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597056600000|2020-08-10 10:50:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597058100000|2020-08-10 11:15:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|4
1597058400000|2020-08-10 11:20:00|29348.9|29328.9|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|2
1597058700000|2020-08-10 11:25:00|29348|29328|29347.5|29327.5|29348.9|29328.9|29347.5|29327.5|4
1597059000000|2020-08-10 11:30:00|29346.1|29326.1|29347.5|29327.5|29347.5|29327.5|29346.1|29326.1|2
1597059300000|2020-08-10 11:35:00|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|29347.2|29327.2|1
1597059900000|2020-08-10 11:45:00|29344.7|29324.7|29346.9|29326.9|29349.7|29326.9|29344.7|29314.7|4
1597060500000|2020-08-10 11:55:00|29353.1|29318.1|29349.7|29314.7|29353.1|29318.1|29349.7|29314.7|2
1597060800000|2020-08-10 12:00:00|29349.6|29314.6|29347.2|29327.2|29349.6|29328.6|29344.7|29314.6|5
1597061100000|2020-08-10 12:05:00|29345.5|29325.5|29342.2|29322.2|29345.5|29325.5|29342.2|29322.2|4
1597061400000|2020-08-10 12:10:00|29344.5|29309.5|29342.2|29307.2|29344.5|29309.5|29342.2|29307.2|5
1597062600000|2020-08-10 12:30:00|29344.7|29309.7|29341.9|29321.9|29344.7|29321.9|29341.9|29309.7|2
1597062900000|2020-08-10 12:35:00|29342|29322|29345|29325|29347.5|29325|29341.1|29312.5|6
1597063800000|2020-08-10 12:50:00|29342.5|29307.5|29340|29305|29342.5|29307.5|29340|29305|2
1597064100000|2020-08-10 12:55:00|29325.8|29305.8|29322.6|29302.6|29341.7|29306.7|29322.6|29302.6|21
1597064400000|2020-08-10 13:00:00|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|29327.5|29292.5|1
1597064700000|2020-08-10 13:05:00|29326.8|29291.8|29327.5|29292.5|29327.5|29292.5|29326.8|29291.8|2
1597065300000|2020-08-10 13:15:00|29332.8|29297.8|29332.8|29297.8|29332.8|29297.8|29332.8|29297.8|1
1597065900000|2020-08-10 13:25:00|29335|29300|29330|29295|29335|29300|29330|29295|4
1597066500000|2020-08-10 13:35:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1597067400000|2020-08-10 13:50:00|29330.1|29295.1|29326.1|29291.1|29330.1|29295.1|29326.1|29291.1|5
1597067700000|2020-08-10 13:55:00|29326.4|29291.4|29326.4|29291.4|29326.4|29291.4|29326.4|29291.4|1
1597068000000|2020-08-10 14:00:00|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|29319.6|29299.6|1
1597068300000|2020-08-10 14:05:00|29329.9|29294.9|29334.6|29299.6|29334.6|29299.6|29328.9|29293.9|7
1597068900000|2020-08-10 14:15:00|29332.3|29297.3|29334.6|29299.6|29334.6|29299.6|29332.3|29297.3|2
1597069200000|2020-08-10 14:20:00|29334|29299|29324.6|29304.6|29334|29304.6|29322.6|29299|4
1597069500000|2020-08-10 14:25:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29320.8|29300.8|3
1597069800000|2020-08-10 14:30:00|29320.8|29300.8|29322.5|29302.5|29322.5|29302.5|29320.8|29300.8|5
1597070100000|2020-08-10 14:35:00|29321.2|29301.2|29320|29300|29322.5|29302.5|29320|29300|3
1597070400000|2020-08-10 14:40:00|29318|29298|29320|29300|29320|29300|29317.5|29297.5|3
1597070700000|2020-08-10 14:45:00|29320.8|29300.8|29335|29300|29335|29303.8|29320.8|29297.2|7
1597071000000|2020-08-10 14:50:00|29336|29301|29330|29310|29337.5|29310|29327.5|29300|7
1597071300000|2020-08-10 14:55:00|29332|29312|29332|29312|29332|29312|29332|29312|1
1597071600000|2020-08-10 15:00:00|29330|29310|29329.6|29309.6|29330|29310|29329.6|29309.6|2
1597071900000|2020-08-10 15:05:00|29332.1|29312.1|29329.6|29309.6|29332.1|29312.1|29329.6|29309.6|2
1597072200000|2020-08-10 15:10:00|29323.8|29303.8|29319.6|29299.6|29323.8|29303.8|29319.6|29299.6|2
1597072800000|2020-08-10 15:20:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|1
1597073100000|2020-08-10 15:25:00|29322.9|29302.9|29322.9|29302.9|29324.2|29304.2|29322.9|29302.9|3
1597073400000|2020-08-10 15:30:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597073700000|2020-08-10 15:35:00|29335|29300|29324.5|29304.5|29335|29304.5|29317.5|29297.5|13
1597074300000|2020-08-10 15:45:00|29331|29296|29330|29295|29331|29296|29330|29295|2
1597075800000|2020-08-10 16:10:00|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|29329.6|29294.6|1
1597076100000|2020-08-10 16:15:00|29332|29312|29334.6|29299.6|29334.6|29312|29329.6|29299.6|4
1597077900000|2020-08-10 16:45:00|29335.9|29300.9|29320.1|29300.1|29337.1|29307.1|29320.1|29297.1|11
1597078800000|2020-08-10 17:00:00|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|29322.1|29302.1|1
1597079100000|2020-08-10 17:05:00|29324.6|29289.6|29321.8|29301.8|29324.6|29301.8|29321.8|29289.6|2
1597079400000|2020-08-10 17:10:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1597080000000|2020-08-10 17:20:00|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|1
1597080600000|2020-08-10 17:30:00|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|29324.6|29289.6|1
1597081200000|2020-08-10 17:40:00|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|29322.1|29287.1|1
1597081500000|2020-08-10 17:45:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|1
1597081800000|2020-08-10 17:50:00|29319.1|29299.1|29320|29300|29320|29300|29319.1|29299.1|2
1597083600000|2020-08-10 18:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597083900000|2020-08-10 18:25:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|3
1597084200000|2020-08-10 18:30:00|29322.5|29302.5|29337.5|29302.5|29337.5|29302.8|29322.5|29300|4
1597084500000|2020-08-10 18:35:00|29328.3|29308.3|29330|29310|29330|29310|29327.5|29307.5|4
1597084800000|2020-08-10 18:40:00|29329.6|29309.6|29329.6|29309.6|29329.6|29309.6|29329.6|29309.6|1
1597086000000|2020-08-10 19:00:00|29337|29302|29337|29302|29337|29302|29337|29302|1
1597086900000|2020-08-10 19:15:00|29326.5|29306.5|29322|29302|29337|29306.5|29322|29296.5|8
1597087500000|2020-08-10 19:25:00|29321.1|29301.1|29322.5|29302.5|29322.5|29302.5|29321.1|29301.1|2
1597088700000|2020-08-10 19:45:00|29323.8|29303.8|29335.5|29300.5|29335.5|29303.8|29323.8|29297.5|6
1597113000000|2020-08-11 02:30:00|29305|29285|29304.8|29284.8|29306.3|29286.3|29304.8|29284.8|4
1597113300000|2020-08-11 02:35:00|29304.3|29284.3|29302.5|29282.5|29304.8|29284.8|29301.1|29281.1|9
1597113600000|2020-08-11 02:40:00|29302.8|29282.8|29313.2|29293.2|29315.5|29295.5|29302.5|29282.5|19
1597113900000|2020-08-11 02:45:00|29313.7|29293.7|29316.7|29296.7|29317.2|29297.2|29312.8|29292.8|13
1597114200000|2020-08-11 02:50:00|29313.3|29293.3|29311.5|29291.5|29314|29294|29310.6|29290.6|8
1597114500000|2020-08-11 02:55:00|29312|29292|29316.2|29296.2|29316.7|29296.7|29312|29292|8
1597114800000|2020-08-11 03:00:00|29316.7|29296.7|29317.5|29297.5|29321.5|29301.5|29315.9|29295.9|18
1597115100000|2020-08-11 03:05:00|29319|29299|29322.2|29302.2|29330|29307.5|29317.8|29292|36
1597115400000|2020-08-11 03:10:00|29320.8|29300.8|29322.2|29302.2|29322.2|29302.2|29320|29300|4
1597115700000|2020-08-11 03:15:00|29323.5|29303.5|29324.8|29304.8|29331|29311|29323.5|29303.5|8
1597116000000|2020-08-11 03:20:00|29324.5|29304.5|29322|29302|29328.2|29308.2|29322|29302|19
1597116300000|2020-08-11 03:25:00|29323.5|29303.5|29322.5|29302.5|29331.2|29311.2|29322.5|29302.5|16
1597116600000|2020-08-11 03:30:00|29321.6|29301.6|29324|29304|29324|29304|29321.6|29301.6|6
1597116900000|2020-08-11 03:35:00|29323.8|29303.8|29323.3|29303.3|29323.8|29303.8|29323.3|29303.3|2
1597117200000|2020-08-11 03:40:00|29322.8|29302.8|29322.8|29302.8|29322.8|29302.8|29322.8|29302.8|1
1597117500000|2020-08-11 03:45:00|29322.5|29302.5|29322|29302|29322.5|29302.5|29321.1|29301.1|4
1597117800000|2020-08-11 03:50:00|29321|29301|29320|29300|29321|29301|29320|29300|2
1597118100000|2020-08-11 03:55:00|29321|29301|29322.8|29302.8|29322.8|29302.8|29321|29301|9
1597118400000|2020-08-11 04:00:00|29323.3|29303.3|29323.8|29303.8|29323.8|29303.8|29323.3|29303.3|2
1597118700000|2020-08-11 04:05:00|29322.8|29302.8|29324.8|29304.8|29324.8|29304.8|29321.5|29301.5|7
1597119300000|2020-08-11 04:15:00|29324.3|29304.3|29326.7|29306.7|29327.3|29307.3|29323.3|29303.3|12
1597119600000|2020-08-11 04:20:00|29325.6|29305.6|29323.8|29303.8|29329.5|29309.5|29323.8|29303.8|13
1597119900000|2020-08-11 04:25:00|29324.5|29304.5|29325.7|29305.7|29326.2|29306.2|29324.5|29304.5|4
1597120200000|2020-08-11 04:30:00|29326.2|29306.2|29327|29307|29328|29308|29324.5|29304.5|11
1597120500000|2020-08-11 04:35:00|29327.5|29307.5|29327.2|29307.2|29327.5|29307.5|29326|29306|5
1597120800000|2020-08-11 04:40:00|29326.7|29306.7|29329.5|29309.5|29329.5|29309.5|29326.7|29306.7|4
1597121100000|2020-08-11 04:45:00|29329.8|29309.8|29329.8|29309.8|29330.3|29310.3|29329.8|29309.8|3
1597121400000|2020-08-11 04:50:00|29329.3|29309.3|29332.4|29312.4|29334.3|29314.3|29328.5|29308.5|15
1597121700000|2020-08-11 04:55:00|29333.3|29313.3|29334.5|29314.5|29334.8|29314.8|29332.4|29312.4|19
1597122000000|2020-08-11 05:00:00|29332.8|29312.8|29333.1|29313.1|29338.5|29318.5|29332.8|29312.8|22
1597122300000|2020-08-11 05:05:00|29333|29313|29328.8|29308.8|29333|29313|29327.5|29307.5|9
1597122600000|2020-08-11 05:10:00|29327.8|29307.8|29328.8|29308.8|29331.2|29311.2|29327.8|29307.8|10
1597122900000|2020-08-11 05:15:00|29328|29308|29328.5|29308.5|29328.5|29308.5|29327.5|29307.5|4
1597123200000|2020-08-11 05:20:00|29328.3|29308.3|29334.5|29314.5|29338.8|29318.8|29328.3|29308.3|14
1597123500000|2020-08-11 05:25:00|29335|29315|29333.8|29313.8|29335|29315|29333.8|29313.8|4
1597123800000|2020-08-11 05:30:00|29335|29315|29337.7|29317.7|29338.2|29318.2|29335|29315|7
1597124100000|2020-08-11 05:35:00|29339|29319|29338.8|29318.8|29339|29319|29337.8|29317.8|4
1597124400000|2020-08-11 05:40:00|29338.3|29318.3|29343.3|29323.3|29343.3|29323.3|29337.8|29317.8|10
1597124700000|2020-08-11 05:45:00|29342.3|29322.3|29336|29316|29342.3|29322.3|29336|29316|8
1597125000000|2020-08-11 05:50:00|29336.1|29316.1|29333.6|29313.6|29337.5|29317.5|29333.1|29313.1|10
1597125300000|2020-08-11 05:55:00|29335|29315|29339.5|29319.5|29340|29320|29333.1|29313.1|15
1597125600000|2020-08-11 06:00:00|29339.2|29319.2|29337|29317|29339.2|29319.2|29337|29317|7
1597125900000|2020-08-11 06:05:00|29337.5|29317.5|29341.7|29321.7|29344|29324|29337.5|29317.5|12
1597126200000|2020-08-11 06:10:00|29335.5|29315.5|29351|29316|29351|29327.5|29335.5|29315|17
1597126500000|2020-08-11 06:15:00|29350|29315|29343.8|29323.8|29353.5|29327.5|29342.5|29312.5|34
1597126800000|2020-08-11 06:20:00|29342.8|29322.8|29346|29326|29346.5|29326.5|29341.6|29321.6|23
1597127100000|2020-08-11 06:25:00|29345|29325|29344.3|29324.3|29348.8|29328.8|29343.3|29323.3|25
1597127400000|2020-08-11 06:30:00|29345.8|29325.8|29349.3|29329.3|29349.8|29329.8|29344.5|29324.5|22
1597127700000|2020-08-11 06:35:00|29349|29329|29347.1|29327.1|29354.6|29334.6|29347.1|29327.1|23
1597128000000|2020-08-11 06:40:00|29346.6|29326.6|29355.3|29335.3|29355.5|29335.5|29345.3|29325.3|35
1597128300000|2020-08-11 06:45:00|29354.3|29334.3|29352.8|29332.8|29355.5|29335.5|29350.5|29330.5|20
1597128600000|2020-08-11 06:50:00|29349.5|29329.5|29350.3|29330.3|29350.3|29330.3|29349|29329|8
1597128900000|2020-08-11 06:55:00|29350.5|29330.5|29342|29322|29352.8|29332.8|29342|29322|35
1597129200000|2020-08-11 07:00:00|29341.5|29321.5|29344|29324|29346|29326|29341.5|29321.5|17
1597129500000|2020-08-11 07:05:00|29344.5|29324.5|29347.5|29327.5|29347.5|29327.5|29344.5|29324.5|6
1597129800000|2020-08-11 07:10:00|29347|29327|29346.5|29326.5|29347|29327|29346.5|29326.5|2
1597130100000|2020-08-11 07:15:00|29345.5|29325.5|29348.3|29328.3|29348.3|29328.3|29345.5|29325.5|4
1597130400000|2020-08-11 07:20:00|29347.8|29327.8|29345|29325|29347.8|29327.8|29344.4|29324.4|8
1597130700000|2020-08-11 07:25:00|29345.3|29325.3|29343|29323|29349|29329|29343|29323|21
1597131000000|2020-08-11 07:30:00|29343.5|29323.5|29342.5|29322.5|29343.5|29323.5|29340.5|29320.5|12
1597131300000|2020-08-11 07:35:00|29341.1|29321.1|29342.5|29322.5|29345|29325|29341.1|29321.1|4
1597131600000|2020-08-11 07:40:00|29343.9|29323.9|29341.1|29321.1|29343.9|29323.9|29341.1|29321.1|3
1597131900000|2020-08-11 07:45:00|29342.5|29322.5|29345|29325|29347.4|29327.4|29342.5|29322.5|8
1597132200000|2020-08-11 07:50:00|29346.3|29326.3|29347.5|29312.5|29350|29327.5|29340|29312.5|23
1597132500000|2020-08-11 07:55:00|29345|29310|29335|29315|29345|29317.7|29330|29307.5|9
1597132800000|2020-08-11 08:00:00|29335.3|29315.3|29335.8|29315.8|29335.8|29315.8|29335.3|29315.3|2
1597133100000|2020-08-11 08:05:00|29335|29315|29335.8|29315.8|29335.8|29315.8|29335|29315|5
1597133400000|2020-08-11 08:10:00|29335|29315|29332.5|29312.5|29335|29315|29330|29310|7
1597133700000|2020-08-11 08:15:00|29331.1|29311.1|29335|29315|29335|29315|29331.1|29311.1|6
1597134000000|2020-08-11 08:20:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597134300000|2020-08-11 08:25:00|29335.8|29315.8|29335|29315|29335.8|29315.8|29335|29315|2
1597134600000|2020-08-11 08:30:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597135200000|2020-08-11 08:40:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1597135800000|2020-08-11 08:50:00|29332.5|29312.5|29335.2|29315.2|29335.9|29315.9|29327.8|29307.8|18
1597136100000|2020-08-11 08:55:00|29333.7|29313.7|29335.5|29315.5|29335.5|29315.5|29331.8|29311.8|5
1597136400000|2020-08-11 09:00:00|29333|29313|29330.5|29310.5|29333|29313|29329.6|29309.6|7
1597136700000|2020-08-11 09:05:00|29331|29311|29331.8|29311.8|29331.8|29311.8|29331|29311|2
1597137900000|2020-08-11 09:25:00|29332.4|29312.4|29330.5|29310.5|29332.4|29312.4|29330.5|29310.5|3
1597138500000|2020-08-11 09:35:00|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|1
1597139100000|2020-08-11 09:45:00|29330.8|29310.8|29330.5|29310.5|29331.8|29311.8|29330.5|29310.5|6
1597139400000|2020-08-11 09:50:00|29331.8|29311.8|29339.8|29304.8|29350.8|29326.2|29331.8|29304.8|16
1597139700000|2020-08-11 09:55:00|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|29331.8|29311.8|1
1597140000000|2020-08-11 10:00:00|29330.5|29310.5|29326.8|29306.8|29331.2|29311.2|29325.5|29305.5|8
1597140300000|2020-08-11 10:05:00|29323.8|29303.8|29320.5|29300.5|29331|29303.8|29320|29296|10
1597140600000|2020-08-11 10:10:00|29320|29300|29331|29296|29332|29300.8|29317.3|29294.8|13
1597140900000|2020-08-11 10:15:00|29321.3|29301.3|29331|29296|29331|29301.3|29320.8|29296|3
1597141200000|2020-08-11 10:20:00|29332.5|29297.5|29324.1|29304.1|29332.5|29304.1|29321.3|29296|6
1597141500000|2020-08-11 10:25:00|29335.9|29300.9|29321.3|29301.3|29335.9|29310.8|29321.3|29296|16
1597141800000|2020-08-11 10:30:00|29320.8|29300.8|29320.8|29300.8|29332|29301.3|29320.8|29296|5
1597142100000|2020-08-11 10:35:00|29321.8|29301.8|29320.8|29300.8|29332|29301.8|29320.8|29295.8|6
1597142400000|2020-08-11 10:40:00|29331|29296|29325.6|29305.6|29335.8|29306.6|29324.2|29296|12
1597142700000|2020-08-11 10:45:00|29326.6|29306.6|29325.6|29305.6|29326.7|29306.7|29325.6|29305.6|3
1597143000000|2020-08-11 10:50:00|29324.1|29304.1|29324.2|29289.2|29328.1|29304.1|29323.6|29288.6|10
1597143300000|2020-08-11 10:55:00|29320.6|29300.6|29316.7|29296.7|29320.6|29300.6|29316.7|29296.7|3
1597143600000|2020-08-11 11:00:00|29319.2|29299.2|29326.4|29291.4|29326.7|29304.2|29319.2|29291.4|4
1597143900000|2020-08-11 11:05:00|29326.7|29291.7|29326.7|29291.7|29326.7|29291.7|29324.2|29289.2|4
1597144200000|2020-08-11 11:10:00|29325.9|29290.9|29326.7|29291.7|29326.7|29291.7|29325.9|29290.9|2
1597144500000|2020-08-11 11:15:00|29326.8|29291.8|29314.5|29294.5|29326.8|29294.5|29314.4|29291.8|4
1597144800000|2020-08-11 11:20:00|29314.4|29294.4|29326.2|29291.2|29331.2|29296.2|29313.4|29289|28
1597145100000|2020-08-11 11:25:00|29323.7|29288.7|29326.2|29291.2|29326.2|29296.4|29311.4|29283.7|11
1597145400000|2020-08-11 11:30:00|29323.7|29288.7|29326.2|29291.2|29326.2|29291.2|29323.7|29288.7|2
1597146900000|2020-08-11 11:55:00|29330.3|29295.3|29328.7|29293.7|29331.5|29296.5|29328.7|29293.7|3
1597147800000|2020-08-11 12:10:00|29320.3|29300.3|29320|29300|29322.8|29302.8|29320|29300|3
1597148400000|2020-08-11 12:20:00|29317.5|29297.5|29317.5|29282.5|29319.5|29297.5|29317.5|29282.5|3
1597148700000|2020-08-11 12:25:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1597149000000|2020-08-11 12:30:00|29317.2|29297.2|29317.2|29297.2|29317.3|29297.3|29317.2|29297.2|7
1597149300000|2020-08-11 12:35:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1597149900000|2020-08-11 12:45:00|29310.8|29290.8|29321|29286|29321|29294.7|29307.8|29284|26
1597150200000|2020-08-11 12:50:00|29322.5|29287.5|29314.8|29294.8|29322.5|29295|29312.9|29287.5|5
1597150500000|2020-08-11 12:55:00|29315|29295|29323|29288|29323|29295|29315|29288|2
1597150800000|2020-08-11 13:00:00|29323.5|29288.5|29315|29295|29323.5|29295|29307.5|29287.5|15
1597151100000|2020-08-11 13:05:00|29307.6|29287.6|29315|29295|29317.3|29297.3|29307.6|29287.6|16
1597151400000|2020-08-11 13:10:00|29312.5|29292.5|29332.5|29297.5|29334.1|29300|29312.5|29290|19
1597151700000|2020-08-11 13:15:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1597152000000|2020-08-11 13:20:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597152300000|2020-08-11 13:25:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597152900000|2020-08-11 13:35:00|29325|29305|29335.4|29300.4|29336.7|29307.9|29325|29300.4|5
1597153200000|2020-08-11 13:40:00|29334.9|29299.9|29325.4|29305.4|29334.9|29305.4|29325.4|29299.9|2
1597153500000|2020-08-11 13:45:00|29323.2|29303.2|29318|29298|29323.2|29303.2|29318|29298|2
1597153800000|2020-08-11 13:50:00|29330.4|29295.4|29330.4|29295.4|29330.4|29295.4|29330.4|29295.4|1
1597154100000|2020-08-11 13:55:00|29331|29296|29330.4|29295.4|29331|29305.4|29325.4|29295.4|3
1597154400000|2020-08-11 14:00:00|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|1
1597155000000|2020-08-11 14:10:00|29327.9|29307.9|29325.4|29305.4|29327.9|29307.9|29325.4|29305.4|2
1597155300000|2020-08-11 14:15:00|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|1
1597155900000|2020-08-11 14:25:00|29327.9|29307.9|29326.2|29306.2|29327.9|29307.9|29326.2|29306.2|2
1597156200000|2020-08-11 14:30:00|29333.3|29313.3|29336.2|29301.2|29336.3|29313.3|29333.3|29301.2|3
1597156500000|2020-08-11 14:35:00|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|29323.8|29303.8|1
1597156800000|2020-08-11 14:40:00|29323.1|29303.1|29330.4|29310.4|29336|29310.4|29323.1|29300.4|7
1597158000000|2020-08-11 15:00:00|29327.9|29307.9|29327.9|29307.9|29327.9|29307.9|29326.6|29306.6|3
1597158300000|2020-08-11 15:05:00|29329.2|29309.2|29327.9|29307.9|29330.2|29310.2|29325.8|29305.8|6
1597158600000|2020-08-11 15:10:00|29329.2|29309.2|29327.9|29307.9|29329.2|29309.2|29327.9|29307.9|2
1597158900000|2020-08-11 15:15:00|29328|29308|29345.4|29310.4|29345.4|29312.8|29328|29308|4
1597159200000|2020-08-11 15:20:00|29335.4|29315.4|29330.4|29310.4|29335.4|29315.4|29330.4|29310.4|4
1597159500000|2020-08-11 15:25:00|29337.8|29317.8|29337.9|29317.9|29337.9|29317.9|29336.6|29316.6|3
1597159800000|2020-08-11 15:30:00|29338.7|29318.7|29337.5|29302.5|29347.5|29318.7|29337.5|29302.5|6
1597160100000|2020-08-11 15:35:00|29327.5|29307.5|29337.5|29302.5|29337.5|29312.4|29325|29300|6
1597160700000|2020-08-11 15:45:00|29337.4|29317.4|29342.5|29307.5|29342.5|29317.4|29337.4|29304.5|5
1597161000000|2020-08-11 15:50:00|29344|29309|29336.2|29316.2|29345|29317.5|29335.3|29307.5|6
1597161300000|2020-08-11 15:55:00|29337.5|29317.5|29340|29320|29340|29320|29337.5|29317.5|2
1597161600000|2020-08-11 16:00:00|29337.5|29317.5|29336.2|29316.2|29340|29320|29336.2|29316.2|4
1597161900000|2020-08-11 16:05:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597162200000|2020-08-11 16:10:00|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|1
1597162500000|2020-08-11 16:15:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597162800000|2020-08-11 16:20:00|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|29336.2|29316.2|1
1597163100000|2020-08-11 16:25:00|29340|29305|29335|29300|29340|29305|29335|29300|5
1597163400000|2020-08-11 16:30:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1597163700000|2020-08-11 16:35:00|29327.5|29307.5|29330|29310|29330|29310|29327.5|29307.5|2
1597165200000|2020-08-11 17:00:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597165500000|2020-08-11 17:05:00|29333.3|29313.3|29335|29315|29337.4|29317.4|29333.3|29313.3|3
1597169100000|2020-08-11 18:05:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29331.2|29311.2|3
1597169400000|2020-08-11 18:10:00|29327.6|29307.6|29332.5|29312.5|29332.5|29312.5|29327.6|29307.6|3
1597169700000|2020-08-11 18:15:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1597170300000|2020-08-11 18:25:00|29332.5|29312.5|29335|29315|29335|29315|29332.5|29312.5|2
1597170600000|2020-08-11 18:30:00|29337.5|29317.5|29335|29315|29337.5|29317.5|29335|29315|3
1597170900000|2020-08-11 18:35:00|29337.3|29317.3|29337.5|29317.5|29338.8|29318.8|29337.3|29317.3|3
1597171200000|2020-08-11 18:40:00|29337.8|29317.8|29338.8|29318.8|29338.8|29318.8|29337.5|29317.5|3
1597171500000|2020-08-11 18:45:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597172100000|2020-08-11 18:55:00|29340|29320|29340|29320|29342.4|29322.4|29340|29320|3
1597172400000|2020-08-11 19:00:00|29342.5|29322.5|29342.5|29322.5|29345.5|29322.5|29341.2|29310.5|5
1597173000000|2020-08-11 19:10:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597173300000|2020-08-11 19:15:00|29347.5|29327.5|29357.5|29322.5|29357.5|29327.5|29347.5|29322.5|2
1597173600000|2020-08-11 19:20:00|29361.2|29326.2|29357.5|29322.5|29361.2|29326.2|29357.5|29322.5|3
1597174200000|2020-08-11 19:30:00|29360|29325|29357.5|29322.5|29360|29325|29357.5|29322.5|3
1597175400000|2020-08-11 19:50:00|29354|29334|29358.8|29323.8|29372.5|29337.5|29354|29322.8|24
1597175700000|2020-08-11 19:55:00|29359.4|29324.4|29356.3|29321.3|29360|29325|29355.8|29320.8|6
1597199400000|2020-08-12 02:30:00|29356|29321|29348.8|29328.8|29356|29330|29347.8|29321|12
1597199700000|2020-08-12 02:35:00|29350|29330|29350|29330|29350|29330|29350|29330|1
1597200000000|2020-08-12 02:40:00|29349.3|29329.3|29344.5|29324.5|29350|29330|29341|29321|29
1597200300000|2020-08-12 02:45:00|29344|29324|29344.8|29324.8|29353.3|29324.8|29342.7|29316.2|13
1597200600000|2020-08-12 02:50:00|29345|29325|29352.3|29332.3|29353.5|29333.5|29345|29325|11
1597200900000|2020-08-12 02:55:00|29351.8|29331.8|29350.8|29330.8|29351.8|29331.8|29350.8|29330.8|3
1597201200000|2020-08-12 03:00:00|29350.3|29330.3|29360|29325|29364.6|29334.5|29350.3|29318.5|51
1597201500000|2020-08-12 03:05:00|29361|29326|29362.5|29327.5|29362.5|29327.5|29361|29326|2
1597202100000|2020-08-12 03:15:00|29362.8|29327.8|29369.3|29334.3|29371.6|29340.5|29357.2|29327.5|18
1597202400000|2020-08-12 03:20:00|29367.5|29332.5|29365|29330|29367.8|29337.8|29357.2|29327.5|11
1597202700000|2020-08-12 03:25:00|29364.5|29329.5|29357.8|29337.8|29367.5|29342.2|29357.8|29329.5|11
1597203000000|2020-08-12 03:30:00|29355.6|29335.6|29362.5|29327.5|29362.5|29337.5|29352.8|29327.5|8
1597203600000|2020-08-12 03:40:00|29362.8|29327.8|29370.8|29335.8|29371.8|29339.8|29357.2|29327.5|9
1597203900000|2020-08-12 03:45:00|29372.1|29337.1|29367.5|29332.5|29372.5|29337.5|29367.5|29332.5|5
1597204200000|2020-08-12 03:50:00|29370|29335|29367.8|29332.8|29370|29335|29365|29330|6
1597205100000|2020-08-12 04:05:00|29368.1|29333.1|29368.1|29333.1|29368.1|29333.1|29368.1|29333.1|1
1597206000000|2020-08-12 04:20:00|29362.1|29342.1|29368.1|29333.1|29368.1|29342.1|29361.1|29333.1|4
1597206300000|2020-08-12 04:25:00|29369.1|29334.1|29387.8|29352.8|29388.1|29353.1|29365.3|29334.1|21
1597206600000|2020-08-12 04:30:00|29383|29348|29382.2|29347.2|29383.3|29348.3|29381.1|29346.1|7
1597206900000|2020-08-12 04:35:00|29387.8|29352.8|29382.8|29347.8|29387.8|29352.8|29381|29346|3
1597207200000|2020-08-12 04:40:00|29383.1|29348.1|29382.8|29347.8|29383.1|29348.1|29380.2|29345.2|4
1597207500000|2020-08-12 04:45:00|29382.2|29347.2|29370.6|29350.6|29382.2|29352.8|29370.6|29342.6|10
1597207800000|2020-08-12 04:50:00|29372.5|29352.5|29377.5|29357.5|29378|29358|29372.2|29342.5|11
1597208100000|2020-08-12 04:55:00|29376|29356|29390.3|29355.3|29390.8|29358.8|29376|29355.3|8
1597208400000|2020-08-12 05:00:00|29391.8|29356.8|29390.8|29355.8|29392.8|29357.8|29390.8|29355.8|6
1597208700000|2020-08-12 05:05:00|29387.2|29367.2|29392.8|29357.8|29392.8|29367.5|29386.1|29357.8|4
1597209300000|2020-08-12 05:15:00|29393.6|29358.6|29390.8|29355.8|29393.6|29358.6|29390.8|29355.8|3
1597209600000|2020-08-12 05:20:00|29387.8|29352.8|29390.8|29355.8|29390.8|29355.8|29387.8|29352.8|2
1597209900000|2020-08-12 05:25:00|29390.5|29355.5|29392.5|29357.5|29392.5|29358.8|29377.8|29355.5|6
1597210200000|2020-08-12 05:30:00|29387.9|29352.9|29385|29350|29387.9|29352.9|29385|29350|4
1597210500000|2020-08-12 05:35:00|29385.5|29350.5|29375.8|29355.8|29387.2|29357.8|29375.3|29350.5|9
1597210800000|2020-08-12 05:40:00|29382.5|29347.5|29373.5|29353.5|29382.5|29354|29372.8|29347.5|4
1597211100000|2020-08-12 05:45:00|29372.5|29352.5|29372.5|29352.5|29373.5|29353.5|29372.5|29352.5|5
1597211400000|2020-08-12 05:50:00|29371.6|29351.6|29372|29352|29372|29352|29371|29351|5
1597211700000|2020-08-12 05:55:00|29371|29351|29372.5|29352.5|29374.4|29354.4|29371|29351|5
1597212000000|2020-08-12 06:00:00|29375|29355|29375.3|29355.3|29380.5|29357.5|29374.5|29345.5|10
1597212300000|2020-08-12 06:05:00|29382.5|29347.5|29372.4|29352.4|29385.5|29358|29372.4|29347.5|14
1597212600000|2020-08-12 06:10:00|29382.5|29347.5|29386|29351|29386|29357.5|29375|29340|15
1597212900000|2020-08-12 06:15:00|29385|29350|29372.2|29352.2|29385|29352.8|29367.8|29343|8
1597213200000|2020-08-12 06:20:00|29370.3|29350.3|29377.5|29342.5|29377.5|29350.3|29370.3|29342.5|2
1597213500000|2020-08-12 06:25:00|29377.8|29342.8|29367.8|29347.8|29377.8|29347.8|29367.8|29342.3|6
1597213800000|2020-08-12 06:30:00|29367.9|29347.9|29372|29352|29372|29352|29367.7|29347.7|7
1597214100000|2020-08-12 06:35:00|29368.8|29348.8|29368.2|29348.2|29372.5|29352.5|29367.5|29347.5|26
1597214400000|2020-08-12 06:40:00|29368|29348|29380|29360|29385|29361|29368|29348|23
1597214700000|2020-08-12 06:45:00|29373.3|29353.3|29382.5|29347.5|29387.5|29361.3|29367.5|29339|37
1597215000000|2020-08-12 06:50:00|29372.5|29352.5|29385.3|29365.3|29387.5|29365.3|29372.5|29350.4|27
1597215300000|2020-08-12 06:55:00|29386.3|29366.3|29392.5|29357.5|29393.3|29366.3|29386.3|29357.5|6
1597215600000|2020-08-12 07:00:00|29392.8|29357.8|29388|29368|29393.3|29368|29387.8|29357.8|4
1597215900000|2020-08-12 07:05:00|29386.1|29366.1|29392.5|29357.5|29393.3|29368|29385.8|29353.8|24
1597216500000|2020-08-12 07:15:00|29392.8|29357.8|29382.5|29362.5|29392.8|29362.5|29382.5|29350.4|7
1597216800000|2020-08-12 07:20:00|29392.5|29357.5|29378.3|29358.3|29392.5|29362.5|29377.8|29357.5|5
1597217100000|2020-08-12 07:25:00|29378.9|29358.9|29377.5|29357.5|29385.3|29365.3|29377.5|29357.5|57
1597217400000|2020-08-12 07:30:00|29378.5|29358.5|29377.8|29357.8|29382|29362|29376.1|29356.1|16
1597217700000|2020-08-12 07:35:00|29376.1|29356.1|29372.5|29352.5|29376.1|29356.1|29371.1|29351.1|5
1597218000000|2020-08-12 07:40:00|29371.1|29351.1|29373.9|29353.9|29374.8|29354.8|29370.9|29350.9|9
1597218300000|2020-08-12 07:45:00|29375.3|29355.3|29372.5|29352.5|29378.9|29358.9|29372.5|29352.5|8
1597218600000|2020-08-12 07:50:00|29373.8|29353.8|29372.5|29352.5|29373.9|29353.9|29372.5|29352.5|6
1597219200000|2020-08-12 08:00:00|29372.8|29352.8|29377.8|29357.8|29378.3|29357.8|29371.1|29342.5|13
1597219500000|2020-08-12 08:05:00|29376.4|29356.4|29372.8|29352.8|29377.8|29357.8|29372.8|29352.8|7
1597220100000|2020-08-12 08:15:00|29370.3|29350.3|29372.8|29352.8|29372.8|29352.8|29370.3|29350.3|2
1597220400000|2020-08-12 08:20:00|29370.3|29350.3|29370.3|29350.3|29372.8|29352.8|29370.3|29350.3|3
1597220700000|2020-08-12 08:25:00|29368|29348|29367.8|29332.8|29370.1|29350.1|29362.8|29332.1|12
1597221000000|2020-08-12 08:30:00|29367.6|29332.6|29362.8|29342.8|29372.8|29342.8|29362.8|29330.3|6
1597221300000|2020-08-12 08:35:00|29365.3|29345.3|29367.2|29347.2|29367.8|29347.8|29362.8|29342.8|14
1597221600000|2020-08-12 08:40:00|29364.7|29344.7|29367.2|29347.2|29373.5|29347.2|29364.7|29337.2|4
1597221900000|2020-08-12 08:45:00|29364.7|29344.7|29369.7|29349.7|29369.7|29349.7|29364.7|29344.7|4
1597222200000|2020-08-12 08:50:00|29367.2|29347.2|29362.5|29342.5|29367.2|29347.2|29362.5|29342.5|6
1597222800000|2020-08-12 09:00:00|29363.6|29343.6|29362.2|29342.2|29364.7|29344.7|29362.2|29342.2|3
1597223100000|2020-08-12 09:05:00|29364.7|29329.7|29369.7|29334.7|29369.7|29342.2|29357.2|29327.2|16
1597223400000|2020-08-12 09:10:00|29370|29335|29370|29335|29370|29335|29370|29335|1
1597223700000|2020-08-12 09:15:00|29367.5|29332.5|29354.8|29334.8|29367.5|29337.5|29354.8|29332.5|3
1597224000000|2020-08-12 09:20:00|29353.3|29333.3|29355|29320|29357.5|29333.3|29347.5|29312.5|15
1597224300000|2020-08-12 09:25:00|29355.5|29320.5|29355|29320|29355.5|29320.5|29352|29317|4
1597225200000|2020-08-12 09:40:00|29358.1|29323.1|29357.5|29322.5|29360.2|29325.2|29355|29320|7
1597225500000|2020-08-12 09:45:00|29357.8|29322.8|29358.3|29323.3|29358.3|29323.3|29357.8|29322.8|2
1597226100000|2020-08-12 09:55:00|29357.5|29322.5|29358|29323|29358.7|29323.7|29357.5|29322.5|3
1597226400000|2020-08-12 10:00:00|29355.7|29320.7|29358.8|29323.8|29358.8|29323.8|29355.7|29320.7|4
1597226700000|2020-08-12 10:05:00|29352.2|29332.2|29358|29323|29360.5|29332.2|29345.8|29321.5|17
1597227300000|2020-08-12 10:15:00|29352.2|29332.2|29352.5|29332.5|29371.3|29336.3|29346.3|29320|35
1597227600000|2020-08-12 10:20:00|29352|29332|29352.2|29332.2|29357.5|29332.5|29347.5|29317.3|15
1597227900000|2020-08-12 10:25:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597228500000|2020-08-12 10:35:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597228800000|2020-08-12 10:40:00|29342.5|29322.5|29345|29310|29345.3|29322.5|29340|29305|6
1597229100000|2020-08-12 10:45:00|29347.5|29312.5|29347.5|29312.5|29347.5|29322.5|29342.5|29312.5|3
1597229400000|2020-08-12 10:50:00|29337.5|29317.5|29337.5|29317.5|29338.9|29318.9|29335.7|29315.7|8
1597229700000|2020-08-12 10:55:00|29334.3|29314.3|29337.5|29317.5|29347.2|29317.5|29334.3|29311.4|7
1597230900000|2020-08-12 11:15:00|29338.7|29318.7|29337.5|29317.5|29347.5|29318.9|29337.5|29312.5|9
1597231500000|2020-08-12 11:25:00|29338.7|29318.7|29347.5|29312.5|29347.5|29322.4|29337.5|29312.5|9
1597231800000|2020-08-12 11:30:00|29347.8|29312.8|29347.8|29312.8|29347.8|29312.8|29347.8|29312.8|1
1597232100000|2020-08-12 11:35:00|29350.6|29315.6|29347.8|29312.8|29350.6|29315.6|29347.8|29312.8|2
1597232400000|2020-08-12 11:40:00|29351|29316|29351|29316|29351|29316|29351|29316|1
1597233000000|2020-08-12 11:50:00|29359.1|29324.1|29359.2|29324.2|29359.2|29324.2|29354.2|29319.2|5
1597233300000|2020-08-12 11:55:00|29359.1|29324.1|29355|29320|29359.1|29324.1|29342.7|29315|9
1597233600000|2020-08-12 12:00:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597234200000|2020-08-12 12:10:00|29355|29320|29356.2|29321.2|29356.2|29321.2|29355|29320|2
1597234500000|2020-08-12 12:15:00|29358.7|29323.7|29358.7|29323.7|29358.7|29323.7|29358.7|29323.7|1
1597234800000|2020-08-12 12:20:00|29348.7|29328.7|29348.7|29328.7|29348.7|29328.7|29348.7|29328.7|1
1597235400000|2020-08-12 12:30:00|29358.7|29323.7|29358.9|29323.9|29359.8|29336.5|29353.6|29323.7|11
1597235700000|2020-08-12 12:35:00|29359.1|29324.1|29353.7|29318.7|29366.2|29331.2|29338.8|29316.2|32
1597236000000|2020-08-12 12:40:00|29356.2|29321.2|29356.2|29321.2|29356.2|29321.2|29356.2|29321.2|1
1597236300000|2020-08-12 12:45:00|29338.2|29318.2|29339.2|29319.2|29339.2|29319.2|29336.4|29316.4|5
1597236600000|2020-08-12 12:50:00|29339.4|29319.4|29344.5|29324.5|29356.7|29324.5|29339.2|29319.2|7
1597236900000|2020-08-12 12:55:00|29348.9|29328.9|29354.1|29319.1|29354.1|29328.9|29344.2|29319.1|4
1597237200000|2020-08-12 13:00:00|29345.6|29325.6|29349.2|29329.2|29354.1|29329.2|29342.9|29319.1|11
1597238100000|2020-08-12 13:15:00|29347.9|29327.9|29351.4|29316.4|29351.4|29327.9|29347.7|29316.4|3
1597238400000|2020-08-12 13:20:00|29354.2|29319.2|29354.1|29319.1|29354.2|29319.2|29354.1|29319.1|2
1597238700000|2020-08-12 13:25:00|29347.9|29327.9|29346.6|29326.6|29347.9|29327.9|29346.6|29326.6|2
1597239000000|2020-08-12 13:30:00|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|29352.5|29317.5|1
1597239600000|2020-08-12 13:40:00|29342.5|29322.5|29343.8|29323.8|29343.8|29323.8|29342.5|29322.5|6
1597239900000|2020-08-12 13:45:00|29342.5|29322.5|29342.5|29322.5|29347.5|29327.5|29342.5|29322.5|5
1597240500000|2020-08-12 13:55:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597240800000|2020-08-12 14:00:00|29342.5|29322.5|29345|29325|29345|29325|29342.5|29322.5|2
1597241400000|2020-08-12 14:10:00|29342.5|29322.5|29342.5|29307.5|29344.2|29324.2|29337.5|29307.5|7
1597241700000|2020-08-12 14:15:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29345|29310|3
1597242000000|2020-08-12 14:20:00|29338.3|29303.3|29337.9|29302.9|29341.7|29306.7|29337.2|29302.2|9
1597242300000|2020-08-12 14:25:00|29338|29303|29336.3|29301.3|29338|29303|29336.3|29301.3|3
1597242900000|2020-08-12 14:35:00|29329.6|29294.6|29335|29300|29336.3|29312.2|29329.6|29294.6|4
1597243200000|2020-08-12 14:40:00|29332.2|29312.2|29335|29300|29335|29312.2|29331.2|29300|3
1597243500000|2020-08-12 14:45:00|29332.5|29297.5|29330|29310|29332.5|29310|29327.5|29297.5|3
1597244100000|2020-08-12 14:55:00|29327.5|29307.5|29323.8|29303.8|29333|29307.5|29322.5|29293|40
1597244400000|2020-08-12 15:00:00|29322.5|29302.5|29317.5|29297.5|29323.8|29303.8|29317.5|29297.5|6
1597244700000|2020-08-12 15:05:00|29318.8|29298.8|29322.5|29287.5|29328.7|29298.8|29312.8|29287.5|9
1597245000000|2020-08-12 15:10:00|29316.5|29296.5|29316.5|29296.5|29316.5|29296.5|29316.5|29296.5|1
1597245300000|2020-08-12 15:15:00|29315|29295|29332.2|29297.2|29332.2|29297.2|29315|29295|3
1597245600000|2020-08-12 15:20:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1597245900000|2020-08-12 15:25:00|29326.2|29306.2|29325|29305|29327.5|29307.5|29325|29305|4
1597246200000|2020-08-12 15:30:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|3
1597247100000|2020-08-12 15:45:00|29327.8|29292.8|29330|29295|29330|29295|29327.8|29292.8|2
1597247700000|2020-08-12 15:55:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597248600000|2020-08-12 16:10:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|4
1597248900000|2020-08-12 16:15:00|29326.2|29306.2|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|4
1597249200000|2020-08-12 16:20:00|29327.1|29307.1|29330|29295|29330|29307.5|29327.1|29295|3
1597249800000|2020-08-12 16:30:00|29329.8|29294.8|29329.8|29294.8|29329.8|29294.8|29329.8|29294.8|1
1597251300000|2020-08-12 16:55:00|29332.5|29297.5|29332.5|29297.5|29337.3|29307.5|29326.3|29296.5|13
1597251900000|2020-08-12 17:05:00|29332|29297|29332.5|29297.5|29332.5|29297.5|29329.8|29294.8|3
1597252800000|2020-08-12 17:20:00|29332|29297|29329.8|29294.8|29332|29297|29329.8|29294.8|2
1597253700000|2020-08-12 17:35:00|29332|29297|29332.5|29297.5|29332.5|29297.5|29332|29297|2
1597255200000|2020-08-12 18:00:00|29322.5|29302.5|29332.5|29297.5|29332.5|29302.5|29321.2|29295|4
1597257900000|2020-08-12 18:45:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597258200000|2020-08-12 18:50:00|29319.8|29299.8|29324.7|29289.7|29326.1|29299.8|29316.3|29282.5|19
1597258500000|2020-08-12 18:55:00|29325|29290|29324.8|29289.8|29325|29290|29324.8|29289.8|2
1597258800000|2020-08-12 19:00:00|29324.3|29289.3|29324|29289|29324.3|29289.3|29324|29289|2
1597260600000|2020-08-12 19:30:00|29324.5|29289.5|29329.5|29294.5|29330.2|29301.8|29320.8|29289.5|6
1597261200000|2020-08-12 19:40:00|29328|29308|29329.5|29294.5|29329.5|29308|29326.4|29294.5|6
1597285800000|2020-08-13 02:30:00|29325|29305|29326.7|29306.7|29326.7|29306.7|29325|29305|5
1597286100000|2020-08-13 02:35:00|29323.5|29303.5|29326.7|29306.7|29327.5|29307.5|29322.5|29302.5|13
1597286400000|2020-08-13 02:40:00|29327.5|29307.5|29332.5|29312.5|29337.5|29317.5|29327.5|29307.5|30
1597286700000|2020-08-13 02:45:00|29333|29313|29336.7|29316.7|29336.7|29316.7|29332.5|29312.5|16
1597287000000|2020-08-13 02:50:00|29337.2|29317.2|29340|29320|29340|29320|29336.7|29316.7|20
1597287300000|2020-08-13 02:55:00|29339.5|29319.5|29339.6|29319.6|29340|29320|29339.1|29319.1|5
1597287600000|2020-08-13 03:00:00|29340|29320|29339.3|29319.3|29343.5|29323.5|29332.5|29312.5|21
1597287900000|2020-08-13 03:05:00|29337.5|29317.5|29333.2|29313.2|29337.5|29317.5|29332.4|29312.4|26
1597288200000|2020-08-13 03:10:00|29334.2|29314.2|29332.4|29312.4|29335|29315|29330.5|29310.5|20
1597288500000|2020-08-13 03:15:00|29333|29313|29337|29317|29337|29317|29332.4|29312.4|17
1597288800000|2020-08-13 03:20:00|29337.5|29317.5|29339.8|29319.8|29343.5|29323.5|29337.5|29317.5|16
1597289100000|2020-08-13 03:25:00|29340|29320|29337.5|29317.5|29345.5|29320|29337.5|29310.5|5
1597289400000|2020-08-13 03:30:00|29332.8|29312.8|29337.5|29317.5|29343|29323|29332.5|29312.5|14
1597289700000|2020-08-13 03:35:00|29336.6|29316.6|29333|29313|29340.5|29320.5|29333|29313|14
1597290000000|2020-08-13 03:40:00|29334|29314|29332.5|29312.5|29337|29317|29332.5|29312.5|17
1597290600000|2020-08-13 03:50:00|29333|29313|29333.5|29313.5|29336|29316|29333|29313|13
1597290900000|2020-08-13 03:55:00|29334|29314|29333.5|29313.5|29335.5|29315.5|29333.5|29313.5|3
1597291200000|2020-08-13 04:00:00|29333|29313|29345|29310|29345|29321.1|29333|29309.5|30
1597291500000|2020-08-13 04:05:00|29344.5|29309.5|29342.5|29307.5|29344.5|29309.5|29342.5|29307.5|3
1597291800000|2020-08-13 04:10:00|29336|29316|29337.5|29317.5|29337.5|29317.5|29336|29316|3
1597292100000|2020-08-13 04:15:00|29338|29318|29335|29315|29338|29318|29335|29315|9
1597293300000|2020-08-13 04:35:00|29336|29316|29340|29320|29344|29324|29336|29316|16
1597293600000|2020-08-13 04:40:00|29339.8|29319.8|29339.8|29319.8|29340|29320|29339.8|29319.8|3
1597293900000|2020-08-13 04:45:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597294200000|2020-08-13 04:50:00|29339.5|29319.5|29337.5|29317.5|29339.5|29319.5|29337|29317|5
1597294500000|2020-08-13 04:55:00|29337.8|29317.8|29335|29315|29337.8|29317.8|29335|29315|5
1597294800000|2020-08-13 05:00:00|29335.5|29315.5|29353.5|29318.5|29366.5|29343.5|29335.5|29315.5|29
1597295100000|2020-08-13 05:05:00|29354|29319|29344.2|29324.2|29354|29324.2|29344.2|29317.2|5
1597295400000|2020-08-13 05:10:00|29344.7|29324.7|29344.2|29324.2|29344.7|29324.7|29344.2|29324.2|4
1597295700000|2020-08-13 05:15:00|29344.7|29324.7|29344.2|29324.2|29344.7|29324.7|29344.2|29324.2|2
1597296000000|2020-08-13 05:20:00|29343.9|29323.9|29340|29320|29343.9|29323.9|29339.6|29319.6|9
1597296300000|2020-08-13 05:25:00|29339|29319|29337.5|29317.5|29339|29319|29337.3|29317.3|4
1597296900000|2020-08-13 05:35:00|29338.5|29318.5|29338.8|29318.8|29338.8|29318.8|29338.5|29318.5|2
1597297200000|2020-08-13 05:40:00|29338.3|29318.3|29342.5|29322.5|29343.5|29323.5|29338.3|29318.3|5
1597297500000|2020-08-13 05:45:00|29341.9|29321.9|29340|29320|29342|29322|29339.5|29319.5|7
1597297800000|2020-08-13 05:50:00|29341|29321|29340|29320|29341|29321|29340|29320|2
1597298700000|2020-08-13 06:05:00|29339.5|29319.5|29347.3|29312.3|29347.3|29322.2|29337.3|29311.8|15
1597299000000|2020-08-13 06:10:00|29347.5|29312.5|29342.3|29322.3|29347.5|29323|29340|29312.5|9
1597299300000|2020-08-13 06:15:00|29341.8|29321.8|29342.5|29322.5|29342.5|29322.5|29339.8|29319.8|12
1597299600000|2020-08-13 06:20:00|29342.8|29322.8|29355|29320|29356.5|29323.8|29342.5|29318.5|11
1597299900000|2020-08-13 06:25:00|29355.5|29320.5|29347.5|29327.5|29355.5|29327.5|29343.5|29317.3|31
1597300200000|2020-08-13 06:30:00|29347.3|29327.3|29345|29325|29347.5|29327.5|29343.5|29323.5|19
1597300500000|2020-08-13 06:35:00|29345.5|29325.5|29346|29326|29348|29328|29344|29324|24
1597300800000|2020-08-13 06:40:00|29345.5|29325.5|29347.5|29327.5|29347.5|29327.5|29343.5|29323.5|30
1597301100000|2020-08-13 06:45:00|29347|29327|29345|29325|29348.5|29328.5|29344.5|29324.5|19
1597301400000|2020-08-13 06:50:00|29347|29327|29347.5|29327.5|29348.2|29328.2|29346.5|29326.5|14
1597301700000|2020-08-13 06:55:00|29347|29327|29344.8|29324.8|29347.5|29327.5|29344.8|29324.8|21
1597302000000|2020-08-13 07:00:00|29347|29327|29344.8|29324.8|29347.5|29327.5|29343.3|29323.3|9
1597302300000|2020-08-13 07:05:00|29347.5|29327.5|29344.8|29324.8|29347.5|29327.5|29342.5|29322.5|13
1597302600000|2020-08-13 07:10:00|29347|29327|29344.8|29324.8|29347|29327|29344.8|29324.8|2
1597302900000|2020-08-13 07:15:00|29342.5|29322.5|29344.8|29324.8|29348.5|29328.5|29342.5|29322.5|29
1597303200000|2020-08-13 07:20:00|29347|29327|29343.2|29323.2|29348.2|29328.2|29342.5|29322.5|32
1597303500000|2020-08-13 07:25:00|29343|29323|29343|29323|29348|29328|29342.5|29322.5|15
1597303800000|2020-08-13 07:30:00|29344|29324|29347.5|29327.5|29364|29329|29343.5|29318|34
1597304400000|2020-08-13 07:40:00|29347.8|29327.8|29362.5|29327.5|29362.5|29330.8|29342.9|29314.7|38
1597304700000|2020-08-13 07:45:00|29362.3|29327.3|29350.1|29330.1|29362.5|29332.8|29350.1|29322.8|9
1597305000000|2020-08-13 07:50:00|29348.1|29328.1|29347.8|29327.8|29348.1|29328.1|29347.8|29327.8|2
1597305300000|2020-08-13 07:55:00|29345.3|29325.3|29347.5|29327.5|29348.2|29328.2|29342.8|29322.8|9
1597305600000|2020-08-13 08:00:00|29343.8|29323.8|29320|29300|29343.8|29323.8|29307.5|29285|34
1597305900000|2020-08-13 08:05:00|29330|29295|29327.4|29307.4|29332.5|29307.5|29322.8|29295|9
1597306200000|2020-08-13 08:10:00|29328.6|29308.6|29327.8|29307.8|29328.6|29308.6|29327.8|29307.8|2
1597306500000|2020-08-13 08:15:00|29340.3|29305.3|29345.3|29310.3|29345.3|29315.3|29335.1|29305.3|6
1597306800000|2020-08-13 08:20:00|29347.8|29312.8|29337.2|29317.2|29347.8|29319.2|29335.3|29312.8|9
1597307100000|2020-08-13 08:25:00|29334.7|29314.7|29335|29315|29335|29315|29334.7|29314.7|2
1597307400000|2020-08-13 08:30:00|29335.3|29315.3|29335|29315|29335.3|29315.3|29335|29315|2
1597307700000|2020-08-13 08:35:00|29345|29310|29341.8|29306.8|29345.3|29310.3|29341.8|29306.8|8
1597308000000|2020-08-13 08:40:00|29342.5|29307.5|29337.5|29302.5|29342.5|29307.5|29337.5|29302.5|2
1597308300000|2020-08-13 08:45:00|29330.8|29310.8|29347|29312|29347|29312|29330.8|29310.8|2
1597308600000|2020-08-13 08:50:00|29342.5|29307.5|29327.5|29307.5|29345|29310|29322.8|29298|6
1597308900000|2020-08-13 08:55:00|29340.3|29305.3|29332.5|29297.5|29340.3|29305.3|29332.5|29297.5|4
1597309200000|2020-08-13 09:00:00|29327.5|29307.5|29328.9|29308.9|29328.9|29308.9|29327.5|29307.5|2
1597309500000|2020-08-13 09:05:00|29342.5|29307.5|29345.8|29310.8|29347.5|29312.5|29342.5|29307.5|3
1597311300000|2020-08-13 09:35:00|29340.8|29320.8|29358.3|29323.3|29358.3|29323.3|29340.8|29320.8|3
1597311600000|2020-08-13 09:40:00|29355.8|29320.8|29356.3|29336.3|29358.8|29338.8|29349.4|29320.8|9
1597311900000|2020-08-13 09:45:00|29353.8|29333.8|29352.6|29332.6|29357.5|29337.5|29351.3|29331.3|18
1597312200000|2020-08-13 09:50:00|29352.5|29332.5|29347.5|29327.5|29352.5|29332.5|29347.5|29327.5|5
1597312500000|2020-08-13 09:55:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597313100000|2020-08-13 10:05:00|29362.2|29342.2|29355.8|29335.8|29367|29342.6|29353.3|29324.9|25
1597313400000|2020-08-13 10:10:00|29360.7|29340.7|29363|29328|29376.5|29341.5|29357.7|29325.7|16
1597313700000|2020-08-13 10:15:00|29357.5|29337.5|29355|29335|29357.5|29337.5|29355|29335|2
1597314000000|2020-08-13 10:20:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597314300000|2020-08-13 10:25:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597315800000|2020-08-13 10:50:00|29347.5|29327.5|29348|29313|29352.5|29327.5|29340|29313|7
1597317000000|2020-08-13 11:10:00|29350.3|29315.3|29347.5|29312.5|29350.3|29315.3|29347.5|29312.5|2
1597317300000|2020-08-13 11:15:00|29342.5|29322.5|29355|29320|29357.5|29322.8|29342.5|29320|4
1597318800000|2020-08-13 11:40:00|29357.5|29322.5|29352.5|29332.5|29357.5|29332.5|29352.5|29322.5|2
1597319100000|2020-08-13 11:45:00|29355|29335|29362.5|29327.5|29362.5|29335|29352.6|29327.5|3
1597319400000|2020-08-13 11:50:00|29357.5|29337.5|29361.5|29341.5|29361.5|29341.5|29357.5|29337.5|3
1597319700000|2020-08-13 11:55:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1597320000000|2020-08-13 12:00:00|29372.5|29337.5|29375|29340|29375|29340|29372.5|29337.5|2
1597320300000|2020-08-13 12:05:00|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|29372.5|29337.5|1
1597320600000|2020-08-13 12:10:00|29362.5|29342.5|29372.5|29337.5|29372.5|29342.5|29361.1|29332.5|5
1597321500000|2020-08-13 12:25:00|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|29367.5|29347.5|1
1597321800000|2020-08-13 12:30:00|29366.1|29346.1|29372.5|29337.5|29372.5|29347.5|29366.1|29337.5|8
1597322700000|2020-08-13 12:45:00|29369.7|29334.7|29367.5|29332.5|29369.7|29342.5|29361.1|29332.5|5
1597323300000|2020-08-13 12:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597323600000|2020-08-13 13:00:00|29363.5|29328.5|29357.9|29337.9|29363.5|29337.9|29357.5|29328.5|5
1597323900000|2020-08-13 13:05:00|29360.4|29340.4|29364.2|29344.2|29364.2|29344.2|29360.4|29340.4|3
1597324200000|2020-08-13 13:10:00|29362.9|29342.9|29352.3|29332.3|29362.9|29342.9|29352.3|29321.7|9
1597324500000|2020-08-13 13:15:00|29352.8|29317.8|29352.8|29317.8|29352.8|29317.8|29352.8|29317.8|1
1597324800000|2020-08-13 13:20:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|1
1597325100000|2020-08-13 13:25:00|29342.9|29322.9|29342.9|29322.9|29347.8|29327.8|29342.9|29322.9|5
1597325400000|2020-08-13 13:30:00|29345.4|29325.4|29340.4|29320.4|29345.4|29325.4|29337.9|29317.9|5
1597325700000|2020-08-13 13:35:00|29342.9|29322.9|29348.9|29313.9|29348.9|29322.9|29340.4|29313.9|3
1597326000000|2020-08-13 13:40:00|29347.5|29312.5|29347.6|29327.6|29347.6|29327.6|29342.5|29312.5|4
1597326300000|2020-08-13 13:45:00|29346.6|29326.6|29340.4|29320.4|29346.6|29326.6|29337.9|29317.9|10
1597326600000|2020-08-13 13:50:00|29347.5|29312.5|29346.4|29311.4|29347.5|29314|29334|29311.4|3
1597327200000|2020-08-13 14:00:00|29346.3|29311.3|29346.4|29311.4|29351.1|29316.1|29343.9|29308.9|6
1597327500000|2020-08-13 14:05:00|29348.9|29313.9|29336.4|29316.4|29348.9|29320.2|29336.4|29313.9|11
1597327800000|2020-08-13 14:10:00|29348.6|29313.6|29348.6|29313.6|29348.6|29313.6|29348.3|29313.3|3
1597328400000|2020-08-13 14:20:00|29348.3|29313.3|29348.9|29313.9|29348.9|29323.9|29342.6|29313.3|5
1597328700000|2020-08-13 14:25:00|29338.9|29318.9|29338.9|29318.9|29338.9|29318.9|29338.9|29318.9|1
1597329000000|2020-08-13 14:30:00|29343.8|29323.8|29348.9|29313.9|29348.9|29323.9|29342.6|29313.9|6
1597329300000|2020-08-13 14:35:00|29348.8|29328.8|29353.9|29318.9|29353.9|29328.8|29348.8|29318.9|2
1597329600000|2020-08-13 14:40:00|29351.4|29331.4|29356.4|29321.4|29365.9|29331.4|29351.4|29319.4|15
1597329900000|2020-08-13 14:45:00|29356.2|29321.2|29356.2|29321.2|29356.4|29321.4|29356.2|29321.2|3
1597330200000|2020-08-13 14:50:00|29356.3|29321.3|29353.3|29333.3|29356.3|29333.3|29353.3|29321.3|2
1597330500000|2020-08-13 14:55:00|29352.6|29332.6|29352.6|29332.6|29352.6|29332.6|29352.6|29332.6|1
1597330800000|2020-08-13 15:00:00|29367.6|29330.9|29361.9|29326.9|29367.6|29330.9|29361.9|29326.9|4
1597331100000|2020-08-13 15:05:00|29353.4|29318.4|29362.9|29327.9|29364.9|29329.9|29347.3|29318.4|5
1597331400000|2020-08-13 15:10:00|29365.4|29330.4|29365.4|29330.4|29365.4|29330.4|29365.4|29330.4|1
1597331700000|2020-08-13 15:15:00|29364.6|29329.6|29364.6|29329.6|29364.6|29329.6|29364.6|29329.6|1
1597332000000|2020-08-13 15:20:00|29363.1|29328.1|29364.6|29329.6|29364.6|29329.6|29362.1|29327.1|3
1597332300000|2020-08-13 15:25:00|29362.6|29327.6|29359.6|29324.6|29362.6|29327.6|29359.6|29324.6|3
1597332600000|2020-08-13 15:30:00|29355.1|29335.1|29376.1|29341.1|29377.1|29347.1|29355.1|29335.1|10
1597333200000|2020-08-13 15:40:00|29373.3|29338.3|29367.1|29332.1|29373.3|29338.3|29362.1|29327.1|9
1597333500000|2020-08-13 15:45:00|29367.9|29332.9|29378.1|29343.1|29378.1|29343.1|29367.9|29332.9|4
1597334100000|2020-08-13 15:55:00|29379.1|29344.1|29379.1|29344.1|29379.1|29344.1|29379.1|29344.1|1
1597335000000|2020-08-13 16:10:00|29362.5|29327.5|29370.1|29335.1|29370.1|29335.1|29362.5|29327.5|6
1597335300000|2020-08-13 16:15:00|29372.1|29337.1|29374.1|29339.1|29374.1|29339.1|29372.1|29337.1|2
1597335600000|2020-08-13 16:20:00|29375.6|29340.6|29372.1|29337.1|29377.1|29342.1|29372.1|29337.1|3
1597335900000|2020-08-13 16:25:00|29371.4|29336.4|29372.1|29337.1|29372.1|29337.1|29371.4|29336.4|6
1597336200000|2020-08-13 16:30:00|29372.2|29337.2|29371.4|29336.4|29372.2|29337.2|29371.4|29336.4|5
1597336500000|2020-08-13 16:35:00|29372.1|29337.1|29363.9|29328.9|29372.1|29337.1|29363.9|29328.9|5
1597337100000|2020-08-13 16:45:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597339500000|2020-08-13 17:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597339800000|2020-08-13 17:30:00|29365|29330|29370|29335|29370|29335|29365|29330|4
1597340100000|2020-08-13 17:35:00|29379.5|29344.5|29382.2|29362.2|29387.5|29362.2|29377.5|29342.5|13
1597340400000|2020-08-13 17:40:00|29384.8|29349.8|29382.5|29347.5|29384.8|29349.8|29382.5|29347.5|2
1597341000000|2020-08-13 17:50:00|29380.5|29345.5|29379.5|29344.5|29380.5|29345.5|29379.5|29344.5|2
1597344300000|2020-08-13 18:45:00|29377.5|29342.5|29369.5|29334.5|29377.5|29342.5|29366|29331|5
1597344600000|2020-08-13 18:50:00|29370.5|29335.5|29372.5|29337.5|29372.5|29337.5|29370.5|29335.5|2
1597345200000|2020-08-13 19:00:00|29372.6|29337.6|29376|29341|29376|29341|29372.6|29337.6|3
1597346700000|2020-08-13 19:25:00|29376.5|29341.5|29376.5|29341.5|29376.5|29341.5|29376.5|29341.5|1
1597348200000|2020-08-13 19:50:00|29383|29348|29383|29348|29383|29348|29383|29348|1
1597372200000|2020-08-14 02:30:00|29363.3|29343.3|29364.4|29344.4|29384|29353.5|29362.8|29339|23
1597372500000|2020-08-14 02:35:00|29362.5|29342.5|29362.5|29342.5|29364.4|29344.4|29362.5|29342.5|3
1597372800000|2020-08-14 02:40:00|29362.8|29342.8|29363.6|29343.6|29367.5|29347.5|29362.5|29342.5|11
1597373100000|2020-08-14 02:45:00|29364.2|29344.2|29363.3|29343.3|29364.5|29344.5|29363.3|29343.3|6
1597373400000|2020-08-14 02:50:00|29364.3|29344.3|29380.5|29345.5|29386.5|29358|29362.8|29342.5|33
1597373700000|2020-08-14 02:55:00|29374|29354|29379|29344|29389.6|29357.5|29368.3|29343.2|46
1597374000000|2020-08-14 03:00:00|29380|29345|29373.1|29353.1|29394|29362.7|29372.8|29342.8|38
1597374300000|2020-08-14 03:05:00|29374.7|29354.7|29382.8|29347.8|29384|29358|29373.1|29346.5|32
1597374600000|2020-08-14 03:10:00|29381.1|29346.1|29377.8|29342.8|29382.8|29353.1|29368.1|29342.5|23
1597375200000|2020-08-14 03:20:00|29377.5|29342.5|29372.2|29352.2|29377.5|29352.2|29372.2|29342.5|2
1597375500000|2020-08-14 03:25:00|29371.7|29351.7|29357.8|29337.8|29372.2|29352.2|29357.2|29332.3|43
1597375800000|2020-08-14 03:30:00|29356.8|29336.8|29353.3|29333.3|29363|29340|29352.8|29328|12
1597376100000|2020-08-14 03:35:00|29354.3|29334.3|29357.5|29337.5|29365.5|29337.5|29354.3|29327.8|8
1597376400000|2020-08-14 03:40:00|29357.8|29337.8|29357.5|29337.5|29359.4|29339.4|29357.5|29337.5|4
1597376700000|2020-08-14 03:45:00|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|29358.5|29338.5|1
1597377000000|2020-08-14 03:50:00|29359|29339|29366|29331|29367.5|29341.5|29359|29331|8
1597377300000|2020-08-14 03:55:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29356.6|29336.6|3
1597377600000|2020-08-14 04:00:00|29360|29340|29360|29340|29360|29340|29360|29340|1
1597377900000|2020-08-14 04:05:00|29359|29339|29358.1|29338.1|29359|29339|29357.8|29337.8|3
1597378200000|2020-08-14 04:10:00|29358|29338|29357.5|29337.5|29358|29338|29357.5|29337.5|2
1597379700000|2020-08-14 04:35:00|29358.5|29338.5|29357.5|29337.5|29358.5|29338.5|29357.5|29337.5|2
1597381500000|2020-08-14 05:05:00|29356.6|29336.6|29356.7|29336.7|29356.7|29336.7|29353|29333|12
1597381800000|2020-08-14 05:10:00|29355.6|29335.6|29355|29335|29357|29337|29355|29335|3
1597382400000|2020-08-14 05:20:00|29362.3|29327.3|29352.5|29332.5|29362.5|29334.4|29351.8|29327.3|9
1597382700000|2020-08-14 05:25:00|29351.5|29331.5|29352.5|29332.5|29352.5|29332.5|29351.5|29331.5|2
1597383000000|2020-08-14 05:30:00|29354.4|29334.4|29352.5|29332.5|29354.4|29334.4|29352.5|29332.5|2
1597383300000|2020-08-14 05:35:00|29353|29333|29352.5|29332.5|29353|29333|29352.5|29332.5|2
1597383600000|2020-08-14 05:40:00|29351|29331|29347.5|29327.5|29354|29331|29347|29319|4
1597383900000|2020-08-14 05:45:00|29347.8|29327.8|29357.5|29322.5|29357.5|29329.4|29347.5|29322.5|5
1597384200000|2020-08-14 05:50:00|29357.8|29322.8|29347.5|29327.5|29357.8|29328.8|29347.5|29322.5|5
1597384500000|2020-08-14 05:55:00|29348|29328|29347.2|29327.2|29348|29328|29345|29325|11
1597384800000|2020-08-14 06:00:00|29347|29327|29347.5|29327.5|29349|29329|29346.5|29326.5|13
1597385100000|2020-08-14 06:05:00|29346|29326|29337.8|29317.8|29349.5|29326.5|29337.5|29312.5|38
1597385400000|2020-08-14 06:10:00|29338.3|29318.3|29347.5|29312.5|29347.8|29323|29337.5|29312.3|28
1597385700000|2020-08-14 06:15:00|29342.2|29322.2|29337.5|29317.5|29348.5|29324|29337.5|29312.3|16
1597386000000|2020-08-14 06:20:00|29338.5|29318.5|29342.2|29322.2|29342.2|29322.2|29338.3|29318.3|17
1597386300000|2020-08-14 06:25:00|29342.5|29322.5|29341.5|29321.5|29342.5|29322.5|29337.5|29317.5|38
1597386600000|2020-08-14 06:30:00|29342|29322|29346.5|29326.5|29348.5|29328.5|29342|29322|18
1597386900000|2020-08-14 06:35:00|29345|29325|29342.5|29322.5|29352.5|29326.5|29342.5|29317|14
1597387200000|2020-08-14 06:40:00|29342.8|29322.8|29348.5|29313.5|29352.5|29323.8|29337.5|29313.5|22
1597387500000|2020-08-14 06:45:00|29349|29314|29350|29315|29350|29322.5|29342.5|29312.5|10
1597387800000|2020-08-14 06:50:00|29342.5|29322.5|29342.5|29322.5|29352.3|29323.8|29342.5|29317.3|4
1597388100000|2020-08-14 06:55:00|29343.5|29323.5|29343|29323|29344|29324|29342.5|29322.5|7
1597388400000|2020-08-14 07:00:00|29342.5|29322.5|29340|29320|29350|29323.5|29340|29310.5|17
1597388700000|2020-08-14 07:05:00|29347|29312|29357.5|29322.5|29357.5|29330.5|29341.5|29310.5|23
1597389000000|2020-08-14 07:10:00|29355|29320|29355|29320|29355.5|29328.8|29347.5|29320|11
1597389600000|2020-08-14 07:20:00|29347.5|29327.5|29355.5|29320.5|29355.5|29327.5|29342.5|29315.5|37
1597389900000|2020-08-14 07:25:00|29348.5|29328.5|29351.5|29331.5|29360|29331.5|29348.5|29322.5|13
1597390200000|2020-08-14 07:30:00|29351|29331|29355|29320|29360|29331|29347|29320|12
1597390500000|2020-08-14 07:35:00|29360|29325|29357.5|29322.5|29360|29327.5|29347.5|29320|10
1597390800000|2020-08-14 07:40:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597391100000|2020-08-14 07:45:00|29357.5|29322.5|29355|29320|29357.5|29322.5|29355|29320|2
1597391400000|2020-08-14 07:50:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1597391700000|2020-08-14 07:55:00|29360|29325|29360|29325|29360|29325|29355|29320|4
1597392000000|2020-08-14 08:00:00|29360.5|29325.5|29347.5|29327.5|29360.5|29332.5|29347.5|29320.5|16
1597392300000|2020-08-14 08:05:00|29355.5|29320.5|29360.5|29325.5|29360.5|29333.7|29346.1|29320.5|18
1597392600000|2020-08-14 08:10:00|29352.5|29332.5|29360.5|29325.5|29360.5|29332.8|29348.9|29320.5|12
1597392900000|2020-08-14 08:15:00|29355.5|29320.5|29360.5|29325.5|29360.5|29325.5|29355.5|29320.5|2
1597393200000|2020-08-14 08:20:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|5
1597393500000|2020-08-14 08:25:00|29360.5|29325.5|29360|29325|29361.4|29326.4|29360|29325|24
1597393800000|2020-08-14 08:30:00|29360.5|29325.5|29360.5|29325.5|29360.5|29325.5|29360|29325|17
1597394100000|2020-08-14 08:35:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|9
1597394400000|2020-08-14 08:40:00|29360.5|29325.5|29360|29325|29360.5|29325.5|29360|29325|10
1597394700000|2020-08-14 08:45:00|29360.5|29325.5|29357.5|29322.5|29361.4|29326.4|29357.5|29322.5|15
1597395300000|2020-08-14 08:55:00|29360|29325|29360|29325|29361.4|29326.4|29357.5|29322.5|15
1597395600000|2020-08-14 09:00:00|29360.5|29325.5|29360.5|29325.5|29361.4|29332.5|29352.5|29322.5|21
1597395900000|2020-08-14 09:05:00|29360|29325|29360|29325|29360.5|29325.5|29360|29325|7
1597396200000|2020-08-14 09:10:00|29360.5|29325.5|29360|29325|29360.5|29325.5|29360|29325|6
1597396500000|2020-08-14 09:15:00|29360.5|29325.5|29362.5|29327.5|29365.5|29330.5|29360|29325|13
1597396800000|2020-08-14 09:20:00|29365.5|29330.5|29365.5|29330.5|29367.5|29332.5|29362.5|29327.5|10
1597397100000|2020-08-14 09:25:00|29367.5|29332.5|29362.5|29327.5|29367.5|29332.5|29362.5|29327.5|3
1597397700000|2020-08-14 09:35:00|29364.5|29329.5|29362.5|29327.5|29364.5|29329.5|29361.5|29326.5|6
1597398000000|2020-08-14 09:40:00|29363.5|29328.5|29362.5|29327.5|29363.5|29328.5|29362.5|29327.5|2
1597398600000|2020-08-14 09:50:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597398900000|2020-08-14 09:55:00|29365.5|29330.5|29365|29330|29366.4|29331.4|29365|29330|14
1597399200000|2020-08-14 10:00:00|29365.5|29330.5|29363|29328|29365.5|29330.5|29357.5|29322.5|4
1597399500000|2020-08-14 10:05:00|29362.5|29327.5|29363|29328|29363|29328|29362.5|29327.5|4
1597399800000|2020-08-14 10:10:00|29364|29329|29365.8|29330.8|29367.5|29332.5|29362.5|29327.5|16
1597400100000|2020-08-14 10:15:00|29367.5|29332.5|29362.5|29327.5|29367.5|29332.5|29358|29323|13
1597400400000|2020-08-14 10:20:00|29360|29325|29363|29328|29364|29329|29360|29325|6
1597400700000|2020-08-14 10:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597401300000|2020-08-14 10:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597401600000|2020-08-14 10:40:00|29367.5|29332.5|29365.5|29330.5|29367.5|29332.5|29365.5|29330.5|4
1597402800000|2020-08-14 11:00:00|29358|29323|29362.5|29327.5|29363|29328|29358|29323|6
1597403100000|2020-08-14 11:05:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597403700000|2020-08-14 11:15:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597404900000|2020-08-14 11:35:00|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|29365.5|29330.5|1
1597405800000|2020-08-14 11:50:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597406700000|2020-08-14 12:05:00|29366.4|29331.4|29370|29335|29370|29335|29366.4|29331.4|3
1597407300000|2020-08-14 12:15:00|29370.1|29335.1|29367.5|29332.5|29370.1|29335.1|29367.5|29332.5|3
1597407600000|2020-08-14 12:20:00|29368|29333|29368|29333|29368|29333|29368|29333|1
1597407900000|2020-08-14 12:25:00|29365|29330|29365|29330|29365|29330|29365|29330|1
1597408500000|2020-08-14 12:35:00|29360.3|29325.3|29358|29323|29360.3|29325.3|29357.5|29322.5|4
1597408800000|2020-08-14 12:40:00|29358.9|29323.9|29359.8|29324.8|29363.5|29328.5|29357.5|29322.5|8
1597409100000|2020-08-14 12:45:00|29360|29325|29359.8|29324.8|29361.4|29326.4|29359.8|29324.8|9
1597409700000|2020-08-14 12:55:00|29360.1|29325.1|29360.4|29325.4|29360.4|29325.4|29360.1|29325.1|2
1597410000000|2020-08-14 13:00:00|29359.9|29324.9|29364.9|29329.9|29364.9|29329.9|29357.6|29322.6|9
1597410300000|2020-08-14 13:05:00|29368.9|29333.9|29367.9|29332.9|29370.6|29335.6|29367.1|29332.1|9
1597410600000|2020-08-14 13:10:00|29371.6|29336.6|29363|29328|29371.6|29342.6|29356.9|29323|9
1597410900000|2020-08-14 13:15:00|29365.8|29330.8|29361.8|29326.8|29368|29333|29361.8|29326.8|9
1597411200000|2020-08-14 13:20:00|29362.4|29327.4|29355.5|29335.5|29362.4|29335.5|29355.5|29326.8|3
1597411500000|2020-08-14 13:25:00|29352.8|29332.8|29343.3|29323.3|29355|29335|29339.6|29317.5|17
1597411800000|2020-08-14 13:30:00|29343.9|29323.9|29345.8|29325.8|29347.1|29327.1|29343.9|29323.9|4
1597412100000|2020-08-14 13:35:00|29347.1|29327.1|29345.8|29325.8|29347.1|29327.1|29345.8|29325.8|2
1597412400000|2020-08-14 13:40:00|29347.1|29327.1|29347.9|29327.9|29355.5|29327.9|29345.8|29320.5|7
1597413000000|2020-08-14 13:50:00|29342.9|29322.9|29346.6|29326.6|29347.6|29327.6|29342.9|29322.9|3
1597413300000|2020-08-14 13:55:00|29347.9|29327.9|29343|29323|29347.9|29327.9|29342.6|29322.6|4
1597413600000|2020-08-14 14:00:00|29341.6|29321.6|29341.6|29321.6|29341.6|29321.6|29341.6|29321.6|1
1597413900000|2020-08-14 14:05:00|29342.9|29322.9|29344.9|29324.9|29344.9|29324.9|29342.9|29322.9|2
1597414200000|2020-08-14 14:10:00|29345.6|29325.6|29353.7|29318.7|29354.1|29325.6|29345.6|29318.7|3
1597414500000|2020-08-14 14:15:00|29357.4|29322.4|29344.9|29324.9|29357.4|29326.2|29344.9|29322.4|5
1597414800000|2020-08-14 14:20:00|29353.7|29318.7|29344.9|29324.9|29353.7|29325.6|29344.9|29317.4|4
1597415100000|2020-08-14 14:25:00|29353.7|29318.7|29353.7|29318.7|29353.7|29318.7|29353.7|29318.7|1
1597415400000|2020-08-14 14:30:00|29355.5|29320.5|29352.4|29317.4|29357.4|29324.9|29344.9|29316.8|5
1597415700000|2020-08-14 14:35:00|29353.4|29318.4|29344.8|29324.8|29353.7|29324.8|29341.4|29313.5|7
1597416000000|2020-08-14 14:40:00|29348.7|29313.7|29352.4|29317.4|29352.4|29317.4|29348.7|29313.7|4
1597416600000|2020-08-14 14:50:00|29342.4|29322.4|29357.1|29322.1|29357.1|29322.4|29342.4|29313.4|7
1597416900000|2020-08-14 14:55:00|29348.1|29328.1|29357.3|29322.3|29357.3|29328.1|29347.2|29322.3|3
1597417500000|2020-08-14 15:05:00|29344.9|29324.9|29345.6|29325.6|29352.4|29325.6|29344.9|29317.4|3
1597417800000|2020-08-14 15:10:00|29344.9|29324.9|29344.9|29324.9|29344.9|29324.9|29344.9|29324.9|1
1597418100000|2020-08-14 15:15:00|29345.6|29325.6|29344.9|29324.9|29352.4|29325.6|29344.9|29317.4|5
1597418400000|2020-08-14 15:20:00|29345.6|29325.6|29344.9|29324.9|29345.6|29325.6|29344.9|29324.9|2
1597418700000|2020-08-14 15:25:00|29351.8|29316.8|29351.8|29316.8|29351.8|29316.8|29351.8|29316.8|1
1597419000000|2020-08-14 15:30:00|29352.4|29317.4|29352.4|29317.4|29352.4|29317.4|29352.4|29317.4|1
1597419900000|2020-08-14 15:45:00|29345.6|29325.6|29353.7|29318.7|29354.1|29325.6|29345.6|29318.7|3
1597421700000|2020-08-14 16:15:00|29355.8|29320.8|29360.9|29325.9|29360.9|29330.6|29350.6|29319.2|9
1597422300000|2020-08-14 16:25:00|29361.4|29326.4|29361.9|29326.9|29365.2|29330.2|29361.4|29326.4|7
1597422600000|2020-08-14 16:30:00|29362.4|29327.4|29361.7|29326.7|29362.4|29327.4|29361.7|29326.7|3
1597422900000|2020-08-14 16:35:00|29360.7|29325.7|29362.2|29327.2|29362.2|29327.2|29359.2|29324.2|7
1597423200000|2020-08-14 16:40:00|29359.9|29324.9|29359.4|29324.4|29359.9|29324.9|29359.4|29324.4|2
1597423800000|2020-08-14 16:50:00|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|29361.7|29326.7|1
1597424100000|2020-08-14 16:55:00|29359.9|29324.9|29359.4|29324.4|29359.9|29324.9|29359.4|29324.4|2
1597424400000|2020-08-14 17:00:00|29360.8|29325.8|29358.9|29323.9|29361.7|29326.7|29358.9|29323.9|6
1597425600000|2020-08-14 17:20:00|29353.7|29333.7|29354.7|29334.7|29354.7|29334.7|29353.7|29333.7|2
1597425900000|2020-08-14 17:25:00|29366.2|29331.2|29363.9|29328.9|29366.2|29331.2|29363|29328|5
1597426200000|2020-08-14 17:30:00|29363.3|29328.3|29363.3|29328.3|29363.3|29328.3|29363.3|29328.3|1
1597426500000|2020-08-14 17:35:00|29362.2|29327.2|29362.2|29327.2|29362.2|29327.2|29362.2|29327.2|1
1597426800000|2020-08-14 17:40:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597427400000|2020-08-14 17:50:00|29362.8|29327.8|29358.9|29323.9|29362.8|29333.7|29353.7|29323.9|4
1597428900000|2020-08-14 18:15:00|29353.7|29333.7|29362.2|29327.2|29362.2|29334.7|29353.7|29326.5|6
1597429500000|2020-08-14 18:25:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597431000000|2020-08-14 18:50:00|29363.7|29328.7|29366.5|29331.5|29367.1|29332.1|29363.7|29328.7|3
1597431300000|2020-08-14 18:55:00|29367.2|29332.2|29367.2|29332.2|29367.2|29332.2|29367.2|29332.2|1
1597431600000|2020-08-14 19:00:00|29367|29332|29362|29327|29367|29337|29357|29327|3
1597431900000|2020-08-14 19:05:00|29361.8|29326.8|29362.5|29327.5|29366.8|29331.8|29361.8|29326.8|6
1597432500000|2020-08-14 19:15:00|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|1
1597433100000|2020-08-14 19:25:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29361.3|29326.3|3
1597434000000|2020-08-14 19:40:00|29361.3|29326.3|29352.5|29332.5|29361.3|29332.5|29347.5|29325|4
1597434300000|2020-08-14 19:45:00|29355.5|29320.5|29357.5|29322.5|29357.5|29322.5|29355.5|29320.5|2
1597631400000|2020-08-17 02:30:00|29347.2|29327.2|29347.5|29327.5|29347.5|29327.5|29345.6|29325.6|5
1597631700000|2020-08-17 02:35:00|29345.6|29325.6|29347.2|29327.2|29347.5|29327.5|29345.6|29325.6|17
1597632000000|2020-08-17 02:40:00|29345.8|29325.8|29341.1|29321.1|29347.5|29327.5|29341.1|29321.1|12
1597632300000|2020-08-17 02:45:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29342|29322|3
1597632600000|2020-08-17 02:50:00|29343|29323|29342.5|29322.5|29343|29323|29342.5|29322.5|2
1597632900000|2020-08-17 02:55:00|29343|29323|29342.2|29322.2|29345|29325|29338.3|29318.3|15
1597633200000|2020-08-17 03:00:00|29343|29323|29342.2|29322.2|29343.8|29323.8|29340.8|29320.8|14
1597633500000|2020-08-17 03:05:00|29344.4|29324.4|29342.5|29322.5|29344.4|29324.4|29342.5|29322.5|2
1597633800000|2020-08-17 03:10:00|29344|29324|29345|29325|29346.7|29326.7|29342.5|29322.5|7
1597634100000|2020-08-17 03:15:00|29344.5|29324.5|29345|29325|29345|29325|29344.5|29324.5|2
1597636200000|2020-08-17 03:50:00|29344.8|29324.8|29344.8|29324.8|29344.8|29324.8|29344.8|29324.8|1
1597636500000|2020-08-17 03:55:00|29345|29325|29347|29327|29347.2|29327.2|29345|29325|7
1597636800000|2020-08-17 04:00:00|29347.5|29327.5|29348.8|29328.8|29349.3|29329.3|29347|29327|7
1597637100000|2020-08-17 04:05:00|29349.5|29329.5|29349.3|29329.3|29351|29331|29348.8|29328.8|9
1597637400000|2020-08-17 04:10:00|29349.8|29329.8|29351.7|29331.7|29351.7|29331.7|29349.8|29329.8|2
1597638900000|2020-08-17 04:35:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29349.5|29329.5|4
1597639200000|2020-08-17 04:40:00|29350|29330|29352.2|29332.2|29352.2|29332.2|29350|29330|2
1597639500000|2020-08-17 04:45:00|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|29351.7|29331.7|1
1597641000000|2020-08-17 05:10:00|29349.5|29329.5|29347.8|29327.8|29349.5|29329.5|29347.8|29327.8|2
1597641600000|2020-08-17 05:20:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|1
1597641900000|2020-08-17 05:25:00|29347|29327|29347|29327|29347|29327|29347|29327|1
1597642200000|2020-08-17 05:30:00|29347.5|29327.5|29349.1|29329.1|29349.1|29329.1|29347.5|29327.5|6
1597642500000|2020-08-17 05:35:00|29349.5|29329.5|29349.8|29329.8|29351.7|29331.7|29348.6|29328.6|8
1597643100000|2020-08-17 05:45:00|29350|29330|29357.8|29322.8|29358.6|29330|29350|29322.5|8
1597643400000|2020-08-17 05:50:00|29358.9|29323.9|29353.3|29333.3|29358.9|29333.3|29353.3|29323.9|2
1597643700000|2020-08-17 05:55:00|29352.8|29332.8|29352.2|29332.2|29353.6|29333.6|29351|29331|8
1597644000000|2020-08-17 06:00:00|29349.1|29329.1|29352.2|29332.2|29357.5|29332.2|29347.8|29321.8|17
1597644300000|2020-08-17 06:05:00|29352|29332|29345|29325|29352|29332|29345|29325|12
1597644600000|2020-08-17 06:10:00|29345.5|29325.5|29343.8|29323.8|29345.5|29325.5|29343|29323|6
1597644900000|2020-08-17 06:15:00|29343|29323|29341.2|29321.2|29344.7|29324.7|29341.1|29321.1|22
1597645200000|2020-08-17 06:20:00|29341.7|29321.7|29341|29321|29350.5|29325|29336.2|29308|55
1597645500000|2020-08-17 06:25:00|29342.5|29322.5|29336.6|29316.6|29342.5|29322.5|29335|29315|20
1597645800000|2020-08-17 06:30:00|29336.5|29316.5|29340.3|29320.3|29341.6|29321.6|29336.5|29316.5|13
1597646100000|2020-08-17 06:35:00|29338.7|29318.7|29336|29316|29340.2|29320.2|29334.2|29314.2|32
1597646400000|2020-08-17 06:40:00|29336.5|29316.5|29337.5|29317.5|29338|29318|29336.5|29316.5|6
1597646700000|2020-08-17 06:45:00|29336.2|29316.2|29340.3|29320.3|29340.3|29320.3|29336.2|29316.2|4
1597647000000|2020-08-17 06:50:00|29339.8|29319.8|29350.1|29315.1|29350.1|29325.9|29339.8|29314.6|19
1597647300000|2020-08-17 06:55:00|29350.6|29315.6|29351.2|29316.2|29352|29326.4|29341.4|29315.6|29
1597647600000|2020-08-17 07:00:00|29352.2|29317.2|29352.2|29317.2|29352.2|29317.2|29350.7|29315.7|4
1597647900000|2020-08-17 07:05:00|29352.3|29317.3|29352.8|29317.8|29352.8|29323.4|29343.4|29317.3|4
1597648200000|2020-08-17 07:10:00|29352.3|29317.3|29343.5|29323.5|29352.3|29326.3|29342.5|29317.3|8
1597648500000|2020-08-17 07:15:00|29344|29324|29348.5|29328.5|29348.5|29328.5|29343.5|29323.5|14
1597648800000|2020-08-17 07:20:00|29348|29328|29360|29325|29360.5|29335.8|29348|29325|17
1597649100000|2020-08-17 07:25:00|29360.5|29325.5|29357.8|29322.8|29360.5|29325.5|29357.5|29322.5|4
1597649400000|2020-08-17 07:30:00|29352.3|29332.3|29357.5|29322.5|29357.5|29333.3|29347.8|29322.5|15
1597649700000|2020-08-17 07:35:00|29347.5|29327.5|29362.5|29327.5|29362.5|29332.5|29347.5|29322.5|6
1597650000000|2020-08-17 07:40:00|29359.8|29324.8|29362.5|29327.5|29362.5|29337.5|29352.5|29324.8|9
1597650300000|2020-08-17 07:45:00|29360.5|29325.5|29357.5|29337.5|29362.8|29337.5|29352.5|29322.8|20
1597650600000|2020-08-17 07:50:00|29352.8|29332.8|29352.5|29332.5|29362.5|29332.8|29347.5|29321.3|28
1597650900000|2020-08-17 07:55:00|29353.9|29333.9|29352.5|29332.5|29354.2|29334.2|29352.5|29332.5|4
1597651200000|2020-08-17 08:00:00|29362.5|29327.5|29362.5|29327.5|29362.5|29337.5|29352.5|29327.5|6
1597651800000|2020-08-17 08:10:00|29352.8|29332.8|29362.5|29327.5|29362.5|29332.8|29352.8|29327.5|2
1597653000000|2020-08-17 08:30:00|29359.7|29324.7|29352.5|29332.5|29362.5|29332.5|29352.5|29324.7|3
1597653300000|2020-08-17 08:35:00|29356|29336|29347.5|29327.5|29356|29336|29347.5|29317.5|6
1597653900000|2020-08-17 08:45:00|29351|29331|29350.5|29330.5|29351|29331|29350.5|29330.5|2
1597654500000|2020-08-17 08:55:00|29349|29329|29349.6|29329.6|29352.2|29330.5|29343.7|29314.8|11
1597654800000|2020-08-17 09:00:00|29346.8|29326.8|29350.5|29330.5|29351.2|29331.2|29346.8|29326.8|4
1597655400000|2020-08-17 09:10:00|29353|29333|29350.5|29330.5|29353|29333|29350.5|29330.5|3
1597656000000|2020-08-17 09:20:00|29351.2|29331.2|29351.2|29331.2|29351.2|29331.2|29351.2|29331.2|1
1597656300000|2020-08-17 09:25:00|29350.5|29330.5|29350.5|29330.5|29351.2|29331.2|29350|29330|5
1597657500000|2020-08-17 09:45:00|29347.8|29327.8|29350.6|29330.6|29350.6|29330.6|29347.8|29327.8|3
1597657800000|2020-08-17 09:50:00|29349.2|29329.2|29349.2|29329.2|29349.2|29329.2|29349.2|29329.2|1
1597658100000|2020-08-17 09:55:00|29350.1|29330.1|29351.6|29331.6|29363.2|29331.6|29348.7|29328.2|4
1597658400000|2020-08-17 10:00:00|29361.2|29326.2|29359.1|29324.1|29361.2|29326.2|29359.1|29324.1|2
1597658700000|2020-08-17 10:05:00|29361.2|29326.2|29353.7|29333.7|29361.2|29333.7|29350.4|29323.7|7
1597659600000|2020-08-17 10:20:00|29355.4|29335.4|29355.4|29335.4|29355.4|29335.4|29355.4|29335.4|1
1597660200000|2020-08-17 10:30:00|29363.7|29328.7|29358.7|29338.7|29363.7|29338.7|29358.6|29328.7|7
1597660800000|2020-08-17 10:40:00|29358.6|29338.6|29360.3|29325.3|29361.2|29338.7|29356.4|29325.3|8
1597661100000|2020-08-17 10:45:00|29361|29326|29362.8|29327.8|29362.8|29327.8|29361|29326|2
1597661400000|2020-08-17 10:50:00|29352.8|29332.8|29355.3|29335.3|29355.3|29335.3|29352.8|29332.8|2
1597661700000|2020-08-17 10:55:00|29357.5|29337.5|29355.3|29335.3|29357.5|29337.5|29355.3|29335.3|2
1597662600000|2020-08-17 11:10:00|29357.8|29337.8|29357.8|29337.8|29357.8|29337.8|29357.8|29337.8|1
1597662900000|2020-08-17 11:15:00|29357.2|29337.2|29357.2|29337.2|29358.6|29338.6|29354.7|29334.7|7
1597663200000|2020-08-17 11:20:00|29354.7|29334.7|29354.7|29334.7|29354.7|29334.7|29354.7|29334.7|1
1597664700000|2020-08-17 11:45:00|29352.2|29332.2|29357.2|29337.2|29357.2|29337.2|29352.2|29332.2|4
1597665600000|2020-08-17 12:00:00||29322.2||29322.2||29322.2||29322.2|1
1597665900000|2020-08-17 12:05:00|29356.9|29336.9|29356.9|29336.9|29356.9|29336.9|29356.9|29336.9|1
1597666200000|2020-08-17 12:10:00|29358.6|29338.6|29353.8|29318.8|29360.9|29338.6|29353.8|29318.8|5
1597667100000|2020-08-17 12:25:00|29351.3|29316.3|29353.8|29318.8|29353.8|29318.8|29351.3|29316.3|2
1597669200000|2020-08-17 13:00:00|29353.9|29318.9|29353.9|29318.9|29353.9|29318.9|29353.9|29318.9|1
1597670400000|2020-08-17 13:20:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1597670700000|2020-08-17 13:25:00|29352.5|29317.5|29355|29320|29355|29320|29352.5|29317.5|2
1597671000000|2020-08-17 13:30:00|29352.5|29317.5|29347.5|29312.5|29352.5|29317.5|29347.5|29312.5|8
1597671600000|2020-08-17 13:40:00|29349.5|29314.5|29345|29310|29349.5|29314.5|29345|29310|2
1597671900000|2020-08-17 13:45:00|29342.5|29307.5|29347.5|29312.5|29347.5|29322.3|29342.3|29307.5|3
1597672200000|2020-08-17 13:50:00|29348.7|29313.7|29347.5|29312.5|29348.7|29313.7|29347.5|29312.5|2
1597672500000|2020-08-17 13:55:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597672800000|2020-08-17 14:00:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1597673100000|2020-08-17 14:05:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29341.4|29306.4|3
1597673400000|2020-08-17 14:10:00|29342.8|29307.8|29342.5|29307.5|29342.8|29307.8|29342.5|29307.5|2
1597673700000|2020-08-17 14:15:00|29344.5|29309.5|29338.8|29318.8|29344.5|29318.8|29338.8|29309.5|2
1597674000000|2020-08-17 14:20:00|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|29347.5|29312.5|1
1597674300000|2020-08-17 14:25:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597675200000|2020-08-17 14:40:00|29344|29309|29347.5|29312.5|29347.5|29322.3|29338.3|29309|5
1597675500000|2020-08-17 14:45:00|29349.5|29314.5|29350|29315|29351.2|29316.2|29349.5|29314.5|4
1597675800000|2020-08-17 14:50:00|29347.5|29312.5|29347.5|29312.5|29352.4|29317.4|29347.5|29312.5|7
1597676100000|2020-08-17 14:55:00|29337.5|29317.5|29347.5|29312.5|29347.5|29317.5|29337.5|29312.5|2
1597676700000|2020-08-17 15:05:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1597677300000|2020-08-17 15:15:00|29344.1|29309.1|29345|29310|29347.5|29317.5|29337.5|29307.5|7
1597677600000|2020-08-17 15:20:00|29344.5|29309.5|29344.5|29309.5|29347.5|29312.5|29344|29309|7
1597678800000|2020-08-17 15:40:00|29344|29309|29344|29309|29344|29309|29343.5|29308.5|3
1597680300000|2020-08-17 16:05:00|29342.3|29307.3|29334.5|29299.5|29342.3|29307.3|29334.5|29299.5|5
1597680600000|2020-08-17 16:10:00|29332.3|29297.3|29331.8|29296.8|29332.3|29297.3|29331.8|29296.8|2
1597680900000|2020-08-17 16:15:00|29325.8|29305.8|29324.3|29304.3|29335|29306|29324.3|29300|7
1597681200000|2020-08-17 16:20:00|29324.8|29304.8|29332.5|29297.5|29334.5|29306.5|29324.8|29297.5|7
1597681500000|2020-08-17 16:25:00|29338.8|29303.8|29335.3|29300.3|29339|29304|29335|29300|5
1597681800000|2020-08-17 16:30:00|29335.9|29300.9|29330|29295|29335.9|29300.9|29330|29295|5
1597682100000|2020-08-17 16:35:00|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|29332.5|29297.5|1
1597682400000|2020-08-17 16:40:00|29334.8|29299.8|29334.8|29299.8|29334.8|29299.8|29334.8|29299.8|1
1597683300000|2020-08-17 16:55:00|29335|29300|29338.8|29303.8|29338.8|29303.8|29335|29300|3
1597683600000|2020-08-17 17:00:00|29339.8|29304.8|29340|29305|29340|29305|29339.8|29304.8|2
1597684200000|2020-08-17 17:10:00|29342.5|29307.5|29339.8|29304.8|29342.5|29307.5|29339.8|29304.8|3
1597684800000|2020-08-17 17:20:00|29339.3|29304.3|29339.8|29304.8|29339.8|29304.8|29339.3|29304.3|2
1597686600000|2020-08-17 17:50:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1597686900000|2020-08-17 17:55:00|29327.5|29307.5|29337.5|29302.5|29337.5|29307.5|29327.5|29302.5|2
1597687500000|2020-08-17 18:05:00|29332.3|29312.3|29337.5|29302.5|29337.5|29312.3|29331.2|29302.5|5
1597687800000|2020-08-17 18:10:00|29339.8|29304.8|29339.8|29304.8|29339.8|29304.8|29339.8|29304.8|1
1597690500000|2020-08-17 18:55:00|29342|29307|29342.5|29307.5|29342.5|29307.5|29342|29307|2
1597690800000|2020-08-17 19:00:00|29342.3|29307.3|29342|29307|29342.3|29307.3|29342|29307|2
1597691400000|2020-08-17 19:10:00|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|29332.5|29312.5|1
1597691700000|2020-08-17 19:15:00|29342|29307|29342|29307|29342|29307|29342|29307|1
1597692000000|2020-08-17 19:20:00|29341.5|29306.5|29342|29307|29343.3|29308.3|29341.5|29306.5|4
1597692300000|2020-08-17 19:25:00|29332.5|29312.5|29337|29302|29337|29312.5|29332.5|29302|2
1597692900000|2020-08-17 19:35:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1597693200000|2020-08-17 19:40:00|29332.5|29312.5|29332.4|29312.4|29332.5|29312.5|29331.2|29311.2|13
1597693500000|2020-08-17 19:45:00|29333|29313|29333|29313|29333|29313|29332.4|29312.4|4
1597693800000|2020-08-17 19:50:00|29332.5|29312.5|29338|29303|29338|29312.5|29329|29302.5|10
1597717800000|2020-08-18 02:30:00|29335.1|29315.1|29336.9|29316.9|29336.9|29316.9|29335.1|29315.1|3
1597718100000|2020-08-18 02:35:00|29334|29314|29336.9|29316.9|29337.2|29317.2|29332.5|29312.5|15
1597718400000|2020-08-18 02:40:00|29337.5|29317.5|29335|29315|29337.5|29317.5|29332.8|29312.8|16
1597718700000|2020-08-18 02:45:00|29335.5|29315.5|29337|29317|29337.5|29317.5|29335.3|29315.3|10
1597719000000|2020-08-18 02:50:00|29339.5|29319.5|29340|29320|29342.2|29322.2|29337.5|29317.5|18
1597719300000|2020-08-18 02:55:00|29339.7|29319.7|29339.7|29319.7|29339.7|29319.7|29339.7|29319.7|1
1597719600000|2020-08-18 03:00:00|29340.7|29320.7|29336.2|29316.2|29340.7|29320.7|29336|29316|10
1597719900000|2020-08-18 03:05:00|29337.5|29317.5|29334.2|29314.2|29337.5|29317.5|29334.1|29314.1|18
1597720200000|2020-08-18 03:10:00|29334.8|29314.8|29334.2|29314.2|29335|29315|29334.2|29314.2|4
1597720500000|2020-08-18 03:15:00|29333.7|29313.7|29339.5|29319.5|29342.2|29322.2|29333.7|29313.7|10
1597720800000|2020-08-18 03:20:00|29340.7|29320.7|29340.9|29320.9|29342.2|29322.2|29339|29319|17
1597721100000|2020-08-18 03:25:00|29340.4|29320.4|29340.7|29320.7|29340.9|29320.9|29337.2|29317.2|20
1597721400000|2020-08-18 03:30:00|29339.7|29319.7|29340|29320|29340.4|29320.4|29339.2|29319.2|6
1597721700000|2020-08-18 03:35:00|29346.5|29311.5|29340|29320|29346.5|29320|29338.5|29311.5|4
1597722000000|2020-08-18 03:40:00|29340.5|29320.5|29341.5|29321.5|29342.5|29322.5|29340.5|29320.5|12
1597722300000|2020-08-18 03:45:00|29341|29321|29341|29321|29341.5|29321.5|29340|29320|7
1597722600000|2020-08-18 03:50:00|29341.5|29321.5|29340|29320|29342|29322|29339.5|29319.5|7
1597722900000|2020-08-18 03:55:00|29339.5|29319.5|29341|29321|29341.5|29321.5|29339.5|29319.5|7
1597723200000|2020-08-18 04:00:00|29340.5|29320.5|29337.2|29317.2|29341.5|29321.5|29336.7|29316.7|14
1597723500000|2020-08-18 04:05:00|29337.7|29317.7|29337.2|29317.2|29340|29320|29336.7|29316.7|9
1597723800000|2020-08-18 04:10:00|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|29337.8|29317.8|1
1597725300000|2020-08-18 04:35:00|29338.3|29318.3|29338|29318|29339.1|29319.1|29338|29318|3
1597725600000|2020-08-18 04:40:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597725900000|2020-08-18 04:45:00|29337.2|29317.2|29337.5|29317.5|29337.5|29317.5|29337.2|29317.2|2
1597726200000|2020-08-18 04:50:00|29338|29318|29337.5|29317.5|29339.1|29319.1|29337.5|29317.5|4
1597726800000|2020-08-18 05:00:00|29337.2|29317.2|29337.5|29317.5|29338|29318|29337.2|29317.2|4
1597727400000|2020-08-18 05:10:00|29338|29318|29340|29320|29342.2|29322.2|29337.5|29317.5|8
1597727700000|2020-08-18 05:15:00|29339.5|29319.5|29339.8|29319.8|29339.8|29319.8|29339.5|29319.5|2
1597728000000|2020-08-18 05:20:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597728300000|2020-08-18 05:25:00|29339.8|29319.8|29339.8|29319.8|29339.8|29319.8|29339.8|29319.8|1
1597728600000|2020-08-18 05:30:00|29339.7|29319.7|29339.5|29319.5|29339.7|29319.7|29339.5|29319.5|2
1597728900000|2020-08-18 05:35:00|29337.8|29317.8|29338.5|29318.5|29338.5|29318.5|29337.5|29317.5|4
1597729200000|2020-08-18 05:40:00|29340.5|29320.5|29340|29320|29341|29321|29339|29319|6
1597729500000|2020-08-18 05:45:00|29339.8|29319.8|29340|29320|29341.9|29321.9|29339.8|29319.8|4
1597730400000|2020-08-18 06:00:00|29339.8|29319.8|29340|29320|29341.7|29321.7|29337.5|29317.5|9
1597730700000|2020-08-18 06:05:00|29339.8|29319.8|29340|29320|29340|29320|29337.8|29317.8|4
1597731000000|2020-08-18 06:10:00|29340.3|29320.3|29342.2|29322.2|29342.2|29322.2|29340.3|29320.3|2
1597731300000|2020-08-18 06:15:00|29343.5|29323.5|29340|29320|29343.5|29323.5|29340|29320|4
1597731600000|2020-08-18 06:20:00|29339.5|29319.5|29337.5|29317.5|29339.5|29319.5|29336.1|29316.1|7
1597731900000|2020-08-18 06:25:00|29338.5|29318.5|29337.8|29317.8|29340|29320|29337.5|29317.5|12
1597732200000|2020-08-18 06:30:00|29338|29318|29335.8|29315.8|29338|29318|29332.2|29312.2|17
1597732500000|2020-08-18 06:35:00|29335.3|29315.3|29332.5|29312.5|29335.3|29315.3|29331.8|29311.8|9
1597732800000|2020-08-18 06:40:00|29333|29313|29337.5|29317.5|29338.1|29318.1|29332.5|29312.5|9
1597733100000|2020-08-18 06:45:00|29336.1|29316.1|29337.5|29317.5|29338.5|29318.5|29336.1|29316.1|9
1597733400000|2020-08-18 06:50:00|29339.2|29319.2|29342.5|29322.5|29342.5|29322.5|29338.9|29318.9|9
1597733700000|2020-08-18 06:55:00|29343|29323|29347.5|29327.5|29348.7|29328.7|29341|29321|17
1597734000000|2020-08-18 07:00:00|29346.3|29326.3|29340.3|29320.3|29347.5|29327.5|29340.3|29320.3|14
1597734300000|2020-08-18 07:05:00|29340.8|29320.8|29340.3|29320.3|29350.5|29325|29337.5|29315.5|13
1597734600000|2020-08-18 07:10:00|29340.8|29320.8|29342.5|29322.5|29345.3|29325.3|29340|29320|29
1597734900000|2020-08-18 07:15:00|29342|29322|29340|29320|29342.5|29322.5|29340|29320|5
1597735200000|2020-08-18 07:20:00|29339.8|29319.8|29340|29320|29340|29320|29337.5|29317.5|3
1597735500000|2020-08-18 07:25:00|29340.3|29320.3|29337.5|29317.5|29340.3|29320.3|29337.5|29317.5|4
1597735800000|2020-08-18 07:30:00|29338.5|29318.5|29339.7|29319.7|29340|29320|29337.3|29317.3|12
1597736100000|2020-08-18 07:35:00|29342.1|29322.1|29334.7|29314.7|29342.1|29322.1|29332.2|29312.2|10
1597736400000|2020-08-18 07:40:00|29332.2|29312.2|29334.7|29314.7|29336.9|29316.9|29331.9|29311.9|10
1597737600000|2020-08-18 08:00:00|29339.2|29319.2|29334.2|29314.2|29344.7|29321.9|29333.8|29308.8|6
1597737900000|2020-08-18 08:05:00|29332.8|29312.8|29334.2|29314.2|29334.2|29314.2|29332.8|29312.8|2
1597738200000|2020-08-18 08:10:00|29336.3|29316.3|29339.2|29319.2|29339.2|29319.2|29336.3|29316.3|2
1597738500000|2020-08-18 08:15:00|29338.2|29318.2|29332.4|29312.4|29338.2|29318.2|29327.6|29307.6|31
1597738800000|2020-08-18 08:20:00|29332.5|29312.5|29335|29315|29335|29315|29331.8|29311.8|8
1597739100000|2020-08-18 08:25:00|29332.5|29312.5|29332.5|29312.5|29333.9|29313.9|29332.5|29312.5|3
1597739400000|2020-08-18 08:30:00|29331.1|29311.1|29326.3|29306.3|29332.5|29312.5|29325|29296.8|11
1597739700000|2020-08-18 08:35:00|29322.5|29302.5|29327.2|29307.2|29327.2|29307.2|29322.5|29302.5|2
1597740000000|2020-08-18 08:40:00|29326.1|29306.1|29307.5|29287.5|29326.1|29306.1|29305.5|29278.6|24
1597740300000|2020-08-18 08:45:00|29308.9|29288.9|29312.5|29292.5|29314.8|29294.8|29307.5|29287.5|6
1597740600000|2020-08-18 08:50:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1597740900000|2020-08-18 08:55:00|29315|29280|29310|29275|29316.5|29290|29307.5|29272.5|11
1597741200000|2020-08-18 09:00:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|3
1597741500000|2020-08-18 09:05:00|29305|29285|29315|29295|29315|29295|29305|29285|7
1597741800000|2020-08-18 09:10:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1597742100000|2020-08-18 09:15:00|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|29311.3|29291.3|1
1597742700000|2020-08-18 09:25:00|29313.8|29293.8|29319.7|29299.7|29319.7|29299.7|29313.8|29293.8|4
1597743000000|2020-08-18 09:30:00|29324.7|29289.7|29324.7|29289.7|29324.7|29289.7|29324.7|29289.7|1
1597743600000|2020-08-18 09:40:00|29319.7|29299.7|29317.2|29297.2|29319.7|29299.7|29312.5|29292.5|6
1597743900000|2020-08-18 09:45:00|29315.8|29295.8|29319.7|29299.7|29322.2|29302.2|29315.8|29295.8|4
1597744200000|2020-08-18 09:50:00|29317.2|29297.2|29319.7|29299.7|29322.2|29302.2|29317.2|29297.2|4
1597745100000|2020-08-18 10:05:00|29318.8|29298.8|29330|29295|29330|29307.7|29318.8|29295|14
1597745700000|2020-08-18 10:15:00|29320|29300|29319.2|29299.2|29321.2|29301.2|29319.2|29299.2|3
1597746000000|2020-08-18 10:20:00|29317.5|29297.5|29317.5|29297.5|29318.9|29298.9|29317.5|29297.5|3
1597746300000|2020-08-18 10:25:00|29312.8|29292.8|29315|29295|29327.8|29297.5|29312.8|29292.5|6
1597746600000|2020-08-18 10:30:00|29327.1|29292.1|29320.7|29300.7|29327.1|29300.7|29314.6|29291|6
1597746900000|2020-08-18 10:35:00|29320.8|29300.8|29333.5|29298.5|29333.5|29300.8|29320.8|29298.5|2
1597747500000|2020-08-18 10:45:00|29336.5|29301.5|29331|29296|29336.5|29301.5|29331|29296|3
1597747800000|2020-08-18 10:50:00|29326|29306|29326|29306|29336|29307.4|29326|29301|5
1597748100000|2020-08-18 10:55:00|29320|29300|29324.5|29304.5|29330|29304.5|29317.6|29295|5
1597748700000|2020-08-18 11:05:00|29322.3|29302.3|29325|29305|29325|29305|29320|29300|4
1597749000000|2020-08-18 11:10:00|29330|29295|29325|29305|29330|29305|29322.2|29295|4
1597749600000|2020-08-18 11:20:00|29327.3|29292.3|29330|29295|29330|29295|29327.3|29292.3|3
1597750800000|2020-08-18 11:40:00|29317.8|29297.8|29330|29295|29330|29297.8|29317.8|29295|2
1597752000000|2020-08-18 12:00:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1597752300000|2020-08-18 12:05:00|29322.5|29302.5|29320|29300|29322.5|29302.5|29320|29300|2
1597752900000|2020-08-18 12:15:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597753200000|2020-08-18 12:20:00|29321.1|29301.1|29320|29300|29321.1|29301.1|29317.5|29297.5|6
1597753800000|2020-08-18 12:30:00|29322.5|29302.5|29317.6|29297.6|29322.5|29302.5|29317.6|29297.6|3
1597754100000|2020-08-18 12:35:00|29320|29300|29317.5|29297.5|29320|29300|29316.1|29296.1|6
1597754400000|2020-08-18 12:40:00|29318.9|29298.9|29322.2|29302.2|29322.2|29302.2|29317.5|29297.5|4
1597754700000|2020-08-18 12:45:00|29325.5|29305.5|29322.2|29302.2|29325.5|29305.5|29322.2|29302.2|2
1597755300000|2020-08-18 12:55:00|29327.2|29307.2|29327.5|29307.5|29327.5|29307.5|29326.1|29306.1|3
1597755600000|2020-08-18 13:00:00|29322.8|29302.8|29327.2|29307.2|29327.2|29307.2|29322.8|29302.8|2
1597755900000|2020-08-18 13:05:00|29326.2|29306.2|29320|29300|29332.5|29306.2|29320|29297.5|7
1597756200000|2020-08-18 13:10:00|29322.4|29302.4|29325.8|29305.8|29325.8|29305.8|29322.4|29302.4|2
1597756800000|2020-08-18 13:20:00|29325.7|29305.7|29325.8|29305.8|29325.8|29305.8|29324.5|29304.5|3
1597757100000|2020-08-18 13:25:00|29324.9|29304.9|29321.7|29301.7|29324.9|29304.9|29321.7|29301.7|6
1597757400000|2020-08-18 13:30:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1597757700000|2020-08-18 13:35:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1597758000000|2020-08-18 13:40:00|29317.5|29297.5|29322.4|29302.4|29322.4|29302.4|29317.5|29297.5|2
1597758300000|2020-08-18 13:45:00|29321.2|29301.2|29320|29300|29322.5|29302.5|29320|29300|3
1597758600000|2020-08-18 13:50:00|29317.5|29297.5|29324.8|29304.8|29326|29306|29317.5|29297.5|14
1597758900000|2020-08-18 13:55:00|29326.1|29306.1|29326.1|29306.1|29333.6|29311.1|29323.6|29296.1|16
1597759200000|2020-08-18 14:00:00|29327.4|29307.4|29326.1|29306.1|29327.4|29307.4|29326.1|29306.1|4
1597759500000|2020-08-18 14:05:00|29331.1|29311.1|29343.6|29308.6|29343.6|29313.6|29327.1|29307.1|7
1597759800000|2020-08-18 14:10:00|29345|29310|29343.7|29308.7|29345|29320|29337.5|29308.7|4
1597760100000|2020-08-18 14:15:00|29345|29310|29335|29315|29345|29315|29335|29310|2
1597760400000|2020-08-18 14:20:00|29332.5|29312.5|29340|29320|29345|29320|29325|29300|9
1597760700000|2020-08-18 14:25:00|29342.5|29322.5|29342.5|29322.5|29342.5|29322.5|29339.6|29319.6|5
1597761000000|2020-08-18 14:30:00|29340|29320|29335.1|29315.1|29340|29320|29335.1|29315.1|3
1597761300000|2020-08-18 14:35:00|29337.5|29317.5|29335|29315|29340|29320|29335|29315|5
1597761600000|2020-08-18 14:40:00|29342.4|29322.4|29342.5|29322.5|29342.5|29322.5|29340|29320|4
1597761900000|2020-08-18 14:45:00|29342.9|29322.9|29341.2|29321.2|29343.7|29323.7|29340.8|29320.8|16
1597762200000|2020-08-18 14:50:00|29340.8|29320.8|29339.6|29319.6|29342.1|29322.1|29339.6|29319.6|4
1597762500000|2020-08-18 14:55:00|29342.1|29322.1|29342.1|29322.1|29342.1|29322.1|29342.1|29322.1|1
1597763700000|2020-08-18 15:15:00|29340.8|29320.8|29350.4|29315.4|29350.4|29330.1|29340.8|29315.4|8
1597764000000|2020-08-18 15:20:00|29352.9|29317.9|29355.4|29320.4|29357.9|29332.8|29345.4|29317.9|12
1597764300000|2020-08-18 15:25:00|29357.9|29322.9|29355.4|29320.4|29357.9|29322.9|29354.1|29319.1|8
1597764600000|2020-08-18 15:30:00|29357.9|29322.9|29355.4|29320.4|29357.9|29322.9|29354.1|29319.1|4
1597765200000|2020-08-18 15:40:00|29355|29320|29355|29320|29355|29320|29355|29320|1
1597765800000|2020-08-18 15:50:00|29352.3|29332.3|29352.3|29332.3|29352.3|29332.3|29352.3|29332.3|1
1597766100000|2020-08-18 15:55:00|29355|29320|29357.5|29322.5|29360|29325|29354.5|29319.5|5
1597766400000|2020-08-18 16:00:00|29352.5|29332.5|29352.5|29332.5|29352.5|29332.5|29350|29330|3
1597766700000|2020-08-18 16:05:00|29353.8|29333.8|29352.5|29332.5|29353.8|29333.8|29352.5|29332.5|2
1597767000000|2020-08-18 16:10:00|29347.6|29327.6|29350|29330|29350|29330|29347.6|29327.6|2
1597767600000|2020-08-18 16:20:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|1
1597768500000|2020-08-18 16:35:00|29346.2|29326.2|29347.5|29327.5|29347.5|29327.5|29346.2|29326.2|2
1597769100000|2020-08-18 16:45:00|29354.5|29319.5|29343|29308|29354.5|29327.2|29343|29308|4
1597770000000|2020-08-18 17:00:00|29344.8|29309.8|29341.6|29306.6|29347|29312|29341.1|29306.1|7
1597771800000|2020-08-18 17:30:00|29337.9|29302.9|29337.9|29302.9|29337.9|29302.9|29337.9|29302.9|1
1597772100000|2020-08-18 17:35:00|29329.7|29309.7|29330.4|29310.4|29330.4|29310.4|29329.7|29309.7|2
1597772400000|2020-08-18 17:40:00|29329.7|29309.7|29336.9|29301.9|29336.9|29309.7|29326.9|29297.9|6
1597773000000|2020-08-18 17:50:00|29336.6|29301.6|29336.6|29301.6|29336.6|29301.6|29336.6|29301.6|1
1597773600000|2020-08-18 18:00:00|29337.6|29302.6|29336.6|29301.6|29337.6|29302.6|29336.6|29301.6|3
1597774200000|2020-08-18 18:10:00|29331.1|29311.1|29336.6|29301.6|29338.6|29312.4|29331.1|29301.6|4
1597774500000|2020-08-18 18:15:00|29331.1|29311.1|29331.1|29311.1|29331.1|29311.1|29331.1|29311.1|1
1597775400000|2020-08-18 18:30:00|29332.4|29312.4|29331.1|29311.1|29332.4|29312.4|29331.1|29311.1|2
1597776900000|2020-08-18 18:55:00|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|29330.4|29310.4|1
1597777200000|2020-08-18 19:00:00|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|29330.5|29310.5|1
1597777800000|2020-08-18 19:10:00|29337|29302|29338.2|29303.2|29338.2|29303.2|29335.9|29300.9|5
1597778100000|2020-08-18 19:15:00|29338.7|29303.7|29338|29303|29338.7|29303.7|29338|29303|2
1597778400000|2020-08-18 19:20:00|29338.3|29303.3|29338|29303|29338.3|29303.3|29338|29303|2
1597778700000|2020-08-18 19:25:00|29338.3|29303.3|29338.3|29303.3|29338.3|29303.3|29338|29303|3
1597779300000|2020-08-18 19:35:00|29339.6|29304.6|29338.3|29303.3|29339.6|29304.6|29338.3|29303.3|2
1597779900000|2020-08-18 19:45:00|29338.5|29303.5|29338.3|29303.3|29339.6|29304.6|29338.3|29303.3|3
1597780200000|2020-08-18 19:50:00|29330.8|29310.8|29330.8|29310.8|29332.1|29312.1|29330.8|29310.8|5
1597780500000|2020-08-18 19:55:00|29331.1|29311.1|29350|29315|29350|29315|29330.5|29303.7|9
1597804200000|2020-08-19 02:30:00|29332.5|29312.5|29331.8|29311.8|29340|29313.5|29330.8|29305|17
1597804500000|2020-08-19 02:35:00|29331.3|29311.3|29331|29311|29331.3|29311.3|29330.5|29310.5|3
1597804800000|2020-08-19 02:40:00|29329.3|29309.3|29328|29308|29329.3|29309.3|29323.3|29303.3|15
1597805100000|2020-08-19 02:45:00|29327.4|29307.4|29326.3|29306.3|29328.5|29308.5|29325.8|29305.8|10
1597805400000|2020-08-19 02:50:00|29325.8|29305.8|29325.8|29305.8|29327.5|29307.5|29324.3|29304.3|8
1597805700000|2020-08-19 02:55:00|29332.2|29312.2|29328.8|29308.8|29332.2|29312.2|29327.8|29307.8|12
1597806000000|2020-08-19 03:00:00|29328.3|29308.3|29322.8|29302.8|29328.3|29308.3|29322.5|29302.5|15
1597806300000|2020-08-19 03:05:00|29322.1|29302.1|29318.8|29298.8|29322.2|29302.2|29318.8|29298.8|16
1597806600000|2020-08-19 03:10:00|29319.3|29299.3|29323.5|29303.5|29323.5|29303.5|29319.3|29299.3|8
1597806900000|2020-08-19 03:15:00|29322.2|29302.2|29318.8|29298.8|29323.5|29303.5|29316.5|29296.5|16
1597807200000|2020-08-19 03:20:00|29320.5|29300.5|29316.3|29296.3|29320.5|29300.5|29313|29293|13
1597807500000|2020-08-19 03:25:00|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|29315.8|29295.8|1
1597807800000|2020-08-19 03:30:00|29316.3|29296.3|29315.8|29295.8|29324.5|29298.7|29313.3|29289.5|8
1597808400000|2020-08-19 03:40:00|29316.3|29296.3|29316.3|29296.3|29316.3|29296.3|29316.3|29296.3|1
1597808700000|2020-08-19 03:45:00|29317.8|29297.8|29325.5|29290.5|29325.5|29297.8|29316.3|29290.5|4
1597809000000|2020-08-19 03:50:00|29324.5|29289.5|29323.5|29288.5|29324.5|29289.5|29323.5|29288.5|2
1597809300000|2020-08-19 03:55:00|29324.5|29289.5|29319.8|29299.8|29329|29302.2|29317.5|29289.5|25
1597809600000|2020-08-19 04:00:00|29320|29300|29320.3|29300.3|29330.5|29302.8|29318.3|29295.5|27
1597809900000|2020-08-19 04:05:00|29320|29300|29322.5|29302.5|29328.5|29302.5|29320|29292.8|4
1597810200000|2020-08-19 04:10:00|29322.8|29302.8|29324.1|29304.1|29327.2|29307.2|29322.8|29302.8|17
1597810500000|2020-08-19 04:15:00|29326|29306|29326.1|29306.1|29326.1|29306.1|29326|29306|2
1597810800000|2020-08-19 04:20:00|29326.6|29306.6|29332.8|29297.8|29332.8|29307.5|29322.8|29297.8|9
1597811100000|2020-08-19 04:25:00|29333.1|29298.1|29326.1|29306.1|29335.7|29307.7|29325.6|29298.1|5
1597812600000|2020-08-19 04:50:00|29325.6|29305.6|29325.5|29305.5|29325.6|29305.6|29325.5|29305.5|2
1597813500000|2020-08-19 05:05:00|29326|29306|29327.5|29307.5|29327.5|29307.5|29326|29306|3
1597813800000|2020-08-19 05:10:00|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|29327.2|29307.2|1
1597814100000|2020-08-19 05:15:00|29326.7|29306.7|29326|29306|29327.5|29307.5|29325.5|29305.5|11
1597814400000|2020-08-19 05:20:00|29325.5|29305.5|29323.6|29303.6|29325.5|29305.5|29323.1|29303.1|5
1597814700000|2020-08-19 05:25:00|29324.6|29304.6|29323.8|29303.8|29324.8|29304.8|29323.8|29303.8|3
1597815000000|2020-08-19 05:30:00|29323.3|29303.3|29326.9|29291.9|29327.5|29303.3|29312.8|29285.5|30
1597815300000|2020-08-19 05:35:00|29324.5|29289.5|29309.8|29289.8|29325|29296.8|29307|29287|17
1597815600000|2020-08-19 05:40:00|29310|29290|29312.2|29292.2|29316.9|29292.2|29310|29281.9|3
1597815900000|2020-08-19 05:45:00|29310|29290|29321.7|29286.7|29321.9|29292.2|29310|29282.8|8
1597816200000|2020-08-19 05:50:00|29312.8|29292.8|29318|29283|29319|29292.8|29307.5|29279.5|12
1597816500000|2020-08-19 05:55:00|29318.5|29283.5|29322.5|29287.5|29322.5|29287.5|29318.5|29283.5|5
1597816800000|2020-08-19 06:00:00|29322|29287|29322.5|29287.5|29324|29289|29321.5|29286.5|10
1597817100000|2020-08-19 06:05:00|29322|29287|29317.5|29282.5|29322|29287|29313.5|29278.5|19
1597817400000|2020-08-19 06:10:00|29317.8|29282.8|29314.5|29279.5|29319|29292.2|29309|29279.5|21
1597817700000|2020-08-19 06:15:00|29315|29280|29311.9|29276.9|29317.5|29288.7|29305|29276.9|20
1597818000000|2020-08-19 06:20:00|29308.9|29273.9|29305|29285|29311|29287.8|29304.8|29273.9|16
1597818300000|2020-08-19 06:25:00|29304.8|29284.8|29312.2|29292.2|29312.2|29292.2|29297.8|29274.5|25
1597818600000|2020-08-19 06:30:00|29311.1|29291.1|29305.8|29285.8|29321.7|29294.8|29305.8|29280|30
1597818900000|2020-08-19 06:35:00|29306.3|29286.3|29308.5|29288.5|29309.2|29289.2|29306.3|29286.3|11
1597819200000|2020-08-19 06:40:00|29309.5|29289.5|29311.1|29291.1|29312.5|29292.5|29306.9|29286.9|20
1597819500000|2020-08-19 06:45:00|29311.4|29291.4|29313.2|29293.2|29313.8|29293.8|29311.4|29291.4|13
1597819800000|2020-08-19 06:50:00|29313|29293|29318.8|29298.8|29320|29300|29313|29293|23
1597820100000|2020-08-19 06:55:00|29317.8|29297.8|29318.5|29298.5|29319.2|29299.2|29317.8|29297.8|10
1597820400000|2020-08-19 07:00:00|29319|29299|29317.5|29297.5|29319|29299|29316.1|29296.1|9
1597820700000|2020-08-19 07:05:00|29318.5|29298.5|29317.5|29297.5|29319.2|29299.2|29317.5|29297.5|4
1597821000000|2020-08-19 07:10:00|29318|29298|29317|29297|29319.5|29299.5|29317|29297|17
1597821300000|2020-08-19 07:15:00|29316.5|29296.5|29323|29303|29323|29303|29316.5|29296.5|15
1597821600000|2020-08-19 07:20:00|29323.5|29303.5|29322.5|29302.5|29323.5|29303.5|29321.3|29301.3|12
1597821900000|2020-08-19 07:25:00|29321|29301|29311.6|29291.6|29321|29301|29311.1|29291.1|11
1597822200000|2020-08-19 07:30:00|29312.6|29292.6|29309.8|29289.8|29313.6|29293.6|29305.6|29277.1|16
1597822500000|2020-08-19 07:35:00|29310.3|29290.3|29305.7|29270.7|29320.1|29290.5|29295.1|29270.1|17
1597822800000|2020-08-19 07:40:00|29299.2|29279.2|29295.7|29275.7|29300.7|29280.7|29294.6|29274.6|17
1597823100000|2020-08-19 07:45:00|29297.1|29277.1|29290.7|29270.7|29301.7|29280.8|29290.7|29264.8|13
1597823400000|2020-08-19 07:50:00|29292.5|29272.5|29292.5|29272.5|29293.9|29273.9|29285|29265|18
1597823700000|2020-08-19 07:55:00|29291.1|29271.1|29297.5|29277.5|29299.3|29279.3|29287.5|29267.5|17
1597824000000|2020-08-19 08:00:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29296.1|29276.1|4
1597824300000|2020-08-19 08:05:00|29296.1|29276.1|29287.8|29267.8|29296.1|29276.1|29287.8|29267.8|5
1597824600000|2020-08-19 08:10:00|29290|29270|29292.4|29272.4|29292.4|29272.4|29290|29270|2
1597824900000|2020-08-19 08:15:00|29295|29275|29287.8|29267.8|29295|29275|29287.5|29267.5|15
1597825200000|2020-08-19 08:20:00|29288.9|29268.9|29287.5|29267.5|29292.7|29272.7|29287.5|29267.5|9
1597825500000|2020-08-19 08:25:00|29282.8|29262.8|29287.2|29267.2|29287.5|29267.5|29282.5|29262.5|6
1597825800000|2020-08-19 08:30:00|29287|29267|29274.7|29254.7|29287|29267|29272.5|29252.5|8
1597826100000|2020-08-19 08:35:00|29272.2|29252.2|29279.7|29259.7|29289.7|29259.7|29272.2|29252.2|11
1597826400000|2020-08-19 08:40:00|29282.5|29262.5|29287.5|29252.5|29291.1|29267|29282.5|29252.5|7
1597826700000|2020-08-19 08:45:00|29290|29255|29290|29255|29292.8|29267.5|29285|29254.9|9
1597827000000|2020-08-19 08:50:00|29292.5|29257.5|29287.8|29267.8|29295.2|29267.8|29287.5|29257.5|5
1597827300000|2020-08-19 08:55:00|29285.3|29265.3|29288.7|29268.7|29293.7|29273.7|29285.3|29265.3|18
1597827900000|2020-08-19 09:05:00|29288.6|29268.6|29287.2|29267.2|29289.7|29269.7|29287.2|29267.2|5
1597828200000|2020-08-19 09:10:00|29287.5|29267.5|29287.8|29267.8|29287.8|29267.8|29286.4|29266.4|4
1597828500000|2020-08-19 09:15:00|29286.3|29266.3|29276.3|29256.3|29286.3|29266.3|29276.3|29256.3|7
1597828800000|2020-08-19 09:20:00|29277.2|29257.2|29269.7|29249.7|29280.7|29259.7|29267.2|29244.7|21
1597829100000|2020-08-19 09:25:00|29272.2|29252.2|29267.8|29247.8|29272.5|29252.5|29265.3|29245.3|9
1597829400000|2020-08-19 09:30:00|29262.8|29242.8|29267.8|29247.8|29269.2|29249.2|29262.8|29242.8|8
1597829700000|2020-08-19 09:35:00|29272.6|29252.6|29267.8|29247.8|29272.6|29252.6|29267.8|29247.8|7
1597830000000|2020-08-19 09:40:00|29268.7|29248.7|29263|29243|29270.6|29250.6|29262.3|29242.3|9
1597830300000|2020-08-19 09:45:00|29262.8|29242.8|29271.2|29251.2|29273.7|29253.7|29262.8|29242.8|24
1597830600000|2020-08-19 09:50:00|29273.7|29253.7|29279.2|29259.2|29281.7|29261.7|29271.2|29251.2|13
1597830900000|2020-08-19 09:55:00|29280.6|29260.6|29280.5|29260.5|29285.4|29265.4|29280.5|29260.5|11
1597831200000|2020-08-19 10:00:00|29275.8|29255.8|29277.3|29257.3|29285.8|29260.5|29275.5|29250.8|16
1597831500000|2020-08-19 10:05:00|29275.8|29255.8|29275.5|29255.5|29285.8|29259.5|29275.5|29250.8|9
1597831800000|2020-08-19 10:10:00|29287.5|29252.5|29275.5|29255.5|29287.5|29256.2|29275.5|29252.5|6
1597832100000|2020-08-19 10:15:00|29276|29256|29276.1|29256.1|29277.3|29257.3|29275.5|29255.5|7
1597832400000|2020-08-19 10:20:00|29275.5|29255.5|29281.1|29261.1|29281.1|29261.1|29275.5|29255.5|6
1597832700000|2020-08-19 10:25:00|29282.9|29262.9|29281.1|29261.1|29282.9|29262.9|29281.1|29261.1|2
1597833000000|2020-08-19 10:30:00|29282.1|29262.1|29281.1|29261.1|29283.9|29263.9|29281.1|29261.1|3
1597833600000|2020-08-19 10:40:00|29282.3|29262.3|29285.3|29265.3|29290|29265.3|29282.1|29255|8
1597833900000|2020-08-19 10:45:00|29290.8|29255.8|29290.8|29255.8|29290.8|29255.8|29290.8|29255.8|1
1597834200000|2020-08-19 10:50:00|29285.5|29265.5|29285.5|29265.5|29286|29266|29285.5|29265.5|5
1597834500000|2020-08-19 10:55:00|29286|29266|29285.5|29265.5|29286|29266|29285.5|29265.5|2
1597835700000|2020-08-19 11:15:00|29286.2|29266.2|29287.3|29267.3|29290.3|29270.3|29285.5|29265.5|6
1597836000000|2020-08-19 11:20:00|29289.5|29269.5|29289.5|29269.5|29290.2|29270.2|29289.5|29269.5|3
1597836300000|2020-08-19 11:25:00|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|29290.5|29270.5|1
1597836900000|2020-08-19 11:35:00|29289.6|29269.6|29290.5|29270.5|29290.5|29270.5|29289.6|29269.6|2
1597837200000|2020-08-19 11:40:00|29303.5|29268.5|29299.8|29264.8|29305.8|29270.8|29299.8|29264.8|6
1597838400000|2020-08-19 12:00:00|29294.5|29274.5|29295.5|29275.5|29295.5|29275.5|29294.5|29274.5|2
1597838700000|2020-08-19 12:05:00|29294.2|29274.2|29296.2|29276.2|29296.2|29276.2|29294.2|29274.2|3
1597839000000|2020-08-19 12:10:00|29297.5|29277.5|29299.5|29279.5|29305|29285|29297.5|29277.5|16
1597839600000|2020-08-19 12:20:00|29300.8|29280.8|29299.5|29279.5|29300.8|29280.8|29299|29279|10
1597840500000|2020-08-19 12:35:00|29300|29280|29299.5|29279.5|29301|29281|29299|29279|8
1597841400000|2020-08-19 12:50:00|29300.2|29280.2|29299.5|29279.5|29300.2|29280.2|29299.5|29279.5|4
1597841700000|2020-08-19 12:55:00|29300.2|29280.2|29301|29281|29301|29281|29299.5|29279.5|3
1597842000000|2020-08-19 13:00:00|29312.5|29277.5|29309.7|29274.7|29314.8|29279.8|29309.7|29274.7|15
1597842600000|2020-08-19 13:10:00|29304.7|29284.7|29309.7|29274.7|29309.7|29284.7|29304.7|29274.7|4
1597842900000|2020-08-19 13:15:00|29292.3|29272.3|29299.7|29264.7|29299.7|29272.3|29287.3|29264.7|4
1597843500000|2020-08-19 13:25:00|29300.5|29265.5|29297.5|29262.5|29300.5|29265.5|29297.5|29262.5|4
1597844100000|2020-08-19 13:35:00|29297.8|29262.8|29285.3|29265.3|29297.8|29272.5|29285.3|29262.8|4
1597844400000|2020-08-19 13:40:00|29285.6|29265.6|29287.5|29267.5|29287.5|29267.5|29285.6|29265.6|2
1597844700000|2020-08-19 13:45:00|29292.4|29272.4|29295|29275|29302.5|29277.2|29291.2|29266.5|9
1597845900000|2020-08-19 14:05:00|29292.5|29272.5|29292.5|29272.5|29297.5|29277.5|29292.5|29272.5|8
1597846800000|2020-08-19 14:20:00|29294.9|29274.9|29294.9|29274.9|29294.9|29274.9|29294.9|29274.9|1
1597847100000|2020-08-19 14:25:00|29304.2|29269.2|29294.9|29274.9|29304.2|29275.6|29294.9|29269.2|4
1597847700000|2020-08-19 14:35:00|29295.6|29275.6|29294.9|29274.9|29304.2|29278.9|29294.9|29268.3|6
1597848000000|2020-08-19 14:40:00|29292.5|29272.5|29305.5|29270.5|29305.5|29277.5|29291.4|29270.5|16
1597848300000|2020-08-19 14:45:00|29304.3|29269.3|29304.3|29269.3|29305.5|29270.5|29304.3|29269.3|3
1597848600000|2020-08-19 14:50:00|29292.8|29272.8|29305|29270|29305|29272.8|29292.8|29270|2
1597848900000|2020-08-19 14:55:00|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|29302.5|29267.5|1
1597849200000|2020-08-19 15:00:00|29292.5|29272.5|29307.5|29272.5|29307.5|29272.5|29292.5|29270|3
1597849500000|2020-08-19 15:05:00|29308.7|29273.7|29307.5|29272.5|29308.7|29273.7|29307.5|29272.5|2
1597849800000|2020-08-19 15:10:00|29306.4|29271.4|29298.9|29278.9|29306.4|29278.9|29295.1|29268.1|10
1597850100000|2020-08-19 15:15:00|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|1
1597850700000|2020-08-19 15:25:00|29294.5|29274.5|29296.1|29276.1|29296.1|29276.1|29294.5|29274.5|3
1597851000000|2020-08-19 15:30:00|29291.2|29271.2|29296.7|29261.7|29304.5|29274.8|29291.2|29257.3|9
1597851600000|2020-08-19 15:40:00|29286.2|29266.2|29307.5|29272.5|29307.5|29274.2|29286.2|29266.2|11
1597852500000|2020-08-19 15:55:00|29305|29285|29310|29275|29312.5|29285|29303|29273.9|7
1597853100000|2020-08-19 16:05:00|29307.5|29272.5|29302.5|29282.5|29307.5|29282.5|29302.5|29272.5|2
1597853400000|2020-08-19 16:10:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1597853700000|2020-08-19 16:15:00|29297.5|29277.5|29310.5|29275.5|29310.5|29277.5|29297.5|29270|4
1597854000000|2020-08-19 16:20:00|29310.4|29275.4|29312.5|29277.5|29312.5|29277.5|29310|29275|6
1597854300000|2020-08-19 16:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1597854900000|2020-08-19 16:35:00|29308.8|29288.8|29305|29285|29308.8|29288.8|29305|29285|5
1597856100000|2020-08-19 16:55:00|29310|29275|29310|29275|29310|29275|29310|29275|1
1597857000000|2020-08-19 17:10:00|29314.3|29279.3|29312.5|29277.5|29315|29280|29312.5|29277.5|4
1597857900000|2020-08-19 17:25:00|29300|29280|29300|29280|29302.5|29282.5|29300|29280|5
1597859100000|2020-08-19 17:45:00|29308.9|29273.9|29308.9|29273.9|29308.9|29273.9|29308.9|29273.9|1
1597859400000|2020-08-19 17:50:00|29309.9|29274.9|29309.9|29274.9|29309.9|29274.9|29309.9|29274.9|1
1597859700000|2020-08-19 17:55:00|29310.8|29275.8|29309.9|29274.9|29312.2|29277.2|29309.9|29274.9|4
1597860300000|2020-08-19 18:05:00|29312.2|29277.2|29324.6|29289.6|29324.6|29289.6|29310.2|29275.2|24
1597860600000|2020-08-19 18:10:00|29322.2|29287.2|29324.9|29289.9|29326.2|29291.2|29322.2|29287.2|4
1597860900000|2020-08-19 18:15:00|29323.7|29288.7|29323|29288|29323.7|29288.7|29323|29288|2
1597861200000|2020-08-19 18:20:00|29323.7|29288.7|29318|29283|29323.7|29288.7|29315.5|29280.5|5
1597861500000|2020-08-19 18:25:00|29320.5|29285.5|29320|29285|29320.5|29285.5|29320|29285|2
1597861800000|2020-08-19 18:30:00|29318|29283|29318|29283|29318|29283|29318|29283|1
1597862100000|2020-08-19 18:35:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1597862400000|2020-08-19 18:40:00|29321.9|29286.9|29323|29288|29323|29288|29321.9|29286.9|3
1597862700000|2020-08-19 18:45:00|29320.7|29285.7|29318|29283|29320.7|29285.7|29318|29283|3
1597863300000|2020-08-19 18:55:00|29315|29280|29315|29280|29315|29280|29315|29280|1
1597863600000|2020-08-19 19:00:00|29318|29283|29318|29283|29318|29283|29315|29280|7
1597864200000|2020-08-19 19:10:00|29323.8|29288.8|29321|29286|29324|29289|29319.5|29284.5|6
1597864500000|2020-08-19 19:15:00|29322|29287|29324|29289|29324|29289|29322|29287|7
1597864800000|2020-08-19 19:20:00|29324.5|29289.5|29324.5|29289.5|29325.7|29290.7|29324.5|29289.5|4
1597865700000|2020-08-19 19:35:00|29325.2|29290.2|29325.2|29290.2|29325.2|29290.2|29325.2|29290.2|1
1597866000000|2020-08-19 19:40:00|29324.5|29289.5|29324.5|29289.5|29325.2|29290.2|29324.5|29289.5|4
1597866300000|2020-08-19 19:45:00|29325.2|29290.2|29324.4|29289.4|29325.7|29290.7|29324.4|29289.4|4
1597866600000|2020-08-19 19:50:00|29326.9|29291.9|29330|29295|29330|29295|29324.8|29289.8|10
1597866900000|2020-08-19 19:55:00|29324|29289|29325|29290|29325|29290|29324|29289|2
1597890600000|2020-08-20 02:30:00|29332.8|29312.8|29335|29315|29337.5|29317.5|29332.8|29312.8|11
1597890900000|2020-08-20 02:35:00|29335.8|29315.8|29338.6|29318.6|29338.6|29318.6|29335|29315|13
1597891200000|2020-08-20 02:40:00|29338.1|29318.1|29335|29315|29338.6|29318.6|29335|29315|13
1597891500000|2020-08-20 02:45:00|29332.8|29312.8|29340.3|29320.3|29356|29325.8|29332.8|29312.8|29
1597891800000|2020-08-20 02:50:00|29340|29320|29337.8|29317.8|29342.5|29322.5|29337.8|29317.8|24
1597892100000|2020-08-20 02:55:00|29339.3|29319.3|29335.5|29315.5|29342.2|29322.2|29335|29315|37
1597892400000|2020-08-20 03:00:00|29336|29316|29335|29315|29338.3|29318.3|29334.5|29314.5|22
1597892700000|2020-08-20 03:05:00|29335.7|29315.7|29335|29315|29337.6|29317.6|29335|29315|9
1597893000000|2020-08-20 03:10:00|29335.2|29315.2|29335|29315|29335.2|29315.2|29332.5|29312.5|35
1597893300000|2020-08-20 03:15:00|29334.5|29314.5|29337.5|29317.5|29339|29319|29332.5|29312.5|37
1597893600000|2020-08-20 03:20:00|29337|29317|29334|29314|29337|29317|29333.8|29313.8|17
1597893900000|2020-08-20 03:25:00|29334.5|29314.5|29338.3|29318.3|29342.5|29322.5|29334.5|29314.5|27
1597894200000|2020-08-20 03:30:00|29339.3|29319.3|29340.8|29320.8|29341|29321|29338.8|29318.8|8
1597894500000|2020-08-20 03:35:00|29342.5|29322.5|29345|29325|29345.3|29325.3|29342.5|29322.5|11
1597895100000|2020-08-20 03:45:00|29346.7|29326.7|29345|29325|29346.7|29326.7|29345|29325|2
1597895400000|2020-08-20 03:50:00|29344.5|29324.5|29343.3|29323.3|29344.5|29324.5|29343.3|29323.3|2
1597895700000|2020-08-20 03:55:00|29342.8|29322.8|29338.5|29318.5|29342.8|29322.8|29337.8|29317.8|19
1597896000000|2020-08-20 04:00:00|29338|29318|29338|29318|29338|29318|29338|29318|1
1597896300000|2020-08-20 04:05:00|29338.5|29318.5|29339.3|29319.3|29341|29321|29336|29316|16
1597896600000|2020-08-20 04:10:00|29339|29319|29337.5|29317.5|29339|29319|29336.1|29316.1|5
1597897200000|2020-08-20 04:20:00|29337|29317|29337|29317|29337|29317|29337|29317|1
1597897500000|2020-08-20 04:25:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597897800000|2020-08-20 04:30:00|29338.5|29318.5|29340|29320|29340|29320|29338.5|29318.5|6
1597898100000|2020-08-20 04:35:00|29340.5|29320.5|29340.8|29320.8|29340.8|29320.8|29340.5|29320.5|2
1597899600000|2020-08-20 05:00:00|29341|29321|29345|29325|29345|29325|29341|29321|3
1597901100000|2020-08-20 05:25:00|29346.7|29326.7|29354.5|29334.5|29356.7|29336.7|29346.7|29326.7|21
1597901400000|2020-08-20 05:30:00|29355|29335|29353.7|29333.7|29359|29336.7|29347.8|29322.5|22
1597901700000|2020-08-20 05:35:00|29354.4|29334.4|29360|29325|29369.8|29340|29350.7|29325|14
1597902000000|2020-08-20 05:40:00|29354|29334|29354.8|29334.8|29355.3|29335.3|29352.5|29332.5|15
1597902300000|2020-08-20 05:45:00|29354|29334|29352.8|29332.8|29354|29334|29352.8|29332.8|2
1597902600000|2020-08-20 05:50:00|29350.6|29330.6|29350.6|29330.6|29350.6|29330.6|29350.6|29330.6|1
1597902900000|2020-08-20 05:55:00|29350.3|29330.3|29350.7|29330.7|29354.3|29334.3|29350.3|29330.3|18
1597903200000|2020-08-20 06:00:00|29350.4|29330.4|29357.5|29322.5|29360|29330.7|29348.4|29322.5|7
1597903500000|2020-08-20 06:05:00|29347.4|29327.4|29352.2|29332.2|29357|29332.5|29347.4|29322|22
1597903800000|2020-08-20 06:10:00|29351.2|29331.2|29349.8|29329.8|29351.2|29331.2|29346.8|29326.8|26
1597904100000|2020-08-20 06:15:00|29347.8|29327.8|29346.4|29326.4|29352.2|29332.2|29345|29325|21
1597904400000|2020-08-20 06:20:00|29347.5|29327.5|29346.7|29326.7|29352.5|29332.5|29346.7|29326.7|11
1597904700000|2020-08-20 06:25:00|29346.2|29326.2|29346|29326|29347.4|29327.4|29342.7|29322.7|95
1597905000000|2020-08-20 06:30:00|29345.5|29325.5|29342.4|29322.4|29345.5|29325.5|29341.9|29321.9|12
1597905300000|2020-08-20 06:35:00|29342.9|29322.9|29344|29324|29346.4|29326.4|29342.8|29322.8|11
1597905600000|2020-08-20 06:40:00|29345|29325|29345|29325|29346|29326|29343.2|29323.2|10
1597905900000|2020-08-20 06:45:00|29344.5|29324.5|29349|29329|29350.9|29330.9|29344.5|29324.5|18
1597906200000|2020-08-20 06:50:00|29349.2|29329.2|29348.7|29328.7|29350.2|29330.2|29348.7|29328.7|3
1597906500000|2020-08-20 06:55:00|29349.2|29329.2|29344.7|29324.7|29349.2|29329.2|29343.3|29323.3|14
1597906800000|2020-08-20 07:00:00|29344.2|29324.2|29342.5|29322.5|29344.7|29324.7|29340.7|29320.7|11
1597907100000|2020-08-20 07:05:00|29342.2|29322.2|29341.5|29321.5|29342.9|29322.9|29340.8|29320.8|17
1597907400000|2020-08-20 07:10:00|29342|29322|29342|29322|29342|29322|29341.3|29321.3|11
1597907700000|2020-08-20 07:15:00|29341.5|29321.5|29341.5|29321.5|29342.5|29322.5|29340.8|29320.8|11
1597908000000|2020-08-20 07:20:00|29340.8|29320.8|29337.5|29317.5|29341.3|29321.3|29337|29317|13
1597908300000|2020-08-20 07:25:00|29337|29317|29337|29317|29337.8|29317.8|29335.5|29315.5|15
1597908600000|2020-08-20 07:30:00|29336.5|29316.5|29337.5|29317.5|29338.9|29318.9|29336.5|29316.5|5
1597908900000|2020-08-20 07:35:00|29338.9|29318.9|29337.5|29317.5|29340|29320|29336.1|29316.1|6
1597909200000|2020-08-20 07:40:00|29338.9|29318.9|29337.5|29317.5|29338.9|29318.9|29337.5|29317.5|2
1597909800000|2020-08-20 07:50:00|29339.8|29319.8|29338.9|29318.9|29339.8|29319.8|29337.6|29317.6|5
1597910100000|2020-08-20 07:55:00|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|29337.5|29317.5|1
1597910400000|2020-08-20 08:00:00|29338|29318|29342.5|29322.5|29345.5|29322.5|29337.5|29310.5|11
1597910700000|2020-08-20 08:05:00|29340|29320|29340|29320|29340|29320|29340|29320|1
1597911000000|2020-08-20 08:10:00|29342.5|29322.5|29352.5|29317.5|29352.5|29327.2|29340|29315|5
1597911900000|2020-08-20 08:25:00|29347.2|29327.2|29352.2|29332.2|29356.4|29332.2|29347.2|29317.5|9
1597912200000|2020-08-20 08:30:00|29357.2|29337.2|29362.2|29342.2|29362.5|29342.5|29355|29335|11
1597912500000|2020-08-20 08:35:00|29365|29330|29357.5|29337.5|29367.5|29337.5|29357.5|29330|4
1597912800000|2020-08-20 08:40:00|29360|29340|29357.5|29337.5|29365|29340|29356.7|29327.3|9
1597913100000|2020-08-20 08:45:00|29358|29338|29358.5|29338.5|29358.5|29338.5|29358|29338|2
1597913400000|2020-08-20 08:50:00|29358|29338|29357.5|29337.5|29358|29338|29357.5|29337.5|2
1597913700000|2020-08-20 08:55:00|29355|29322.5|29345.6|29325.6|29355|29325.6|29342.8|29320|5
1597914000000|2020-08-20 09:00:00|29346.7|29326.7|29351.5|29331.5|29360.3|29331.5|29346.7|29325.3|4
1597914300000|2020-08-20 09:05:00|29354.2|29334.2|29354.2|29334.2|29354.2|29334.2|29351.7|29331.7|3
1597914600000|2020-08-20 09:10:00|29352.8|29332.8|29347.2|29327.2|29352.8|29332.8|29344|29315|6
1597914900000|2020-08-20 09:15:00|29348.9|29328.9|29352.4|29332.4|29354.4|29334.4|29347.6|29327.6|7
1597915200000|2020-08-20 09:20:00|29351.1|29331.1|29350|29330|29351.1|29331.1|29347.8|29327.8|3
1597915500000|2020-08-20 09:25:00|29352.5|29332.5|29357.5|29337.5|29357.5|29337.5|29352.5|29332.5|4
1597916400000|2020-08-20 09:40:00|29358.9|29338.9|29360|29340|29360|29340|29358.9|29338.9|2
1597916700000|2020-08-20 09:45:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597917000000|2020-08-20 09:50:00|29358.9|29338.9|29357.5|29337.5|29358.9|29338.9|29357.5|29337.5|4
1597917300000|2020-08-20 09:55:00|29364.5|29344.5|29364.5|29344.5|29364.5|29344.5|29364.5|29344.5|1
1597917600000|2020-08-20 10:00:00|29364.7|29344.7|29364.7|29344.7|29364.7|29344.7|29364.7|29344.7|1
1597917900000|2020-08-20 10:05:00|29374.7|29354.7|29372.5|29337.5|29374.7|29354.7|29371.1|29337.5|5
1597918200000|2020-08-20 10:10:00|29370|29335|29367.5|29347.5|29376.4|29347.5|29367.5|29335|8
1597918500000|2020-08-20 10:15:00|29374.9|29339.9|29372.3|29352.3|29376.4|29352.3|29365.8|29337.5|6
1597918800000|2020-08-20 10:20:00|29373.9|29353.9|29370|29335|29373.9|29353.9|29370|29335|4
1597919100000|2020-08-20 10:25:00|29369.6|29334.6|29357.8|29337.8|29369.6|29337.8|29357.8|29334.6|2
1597919400000|2020-08-20 10:30:00|29358.9|29338.9|29357.5|29337.5|29358.9|29338.9|29357.5|29337.5|4
1597920000000|2020-08-20 10:40:00|29358.9|29338.9|29367.5|29332.5|29370|29344.5|29357.8|29332.5|8
1597920300000|2020-08-20 10:45:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597920900000|2020-08-20 10:55:00|29352.6|29332.6|29355|29335|29357.2|29337.2|29352.6|29332.6|3
1597921500000|2020-08-20 11:05:00|29366.9|29331.9|29373.7|29338.7|29373.7|29343.5|29363.5|29331.9|8
1597921800000|2020-08-20 11:10:00|29371.4|29336.4|29364.2|29344.2|29374.2|29344.2|29364.2|29336.4|3
1597922100000|2020-08-20 11:15:00|29362.5|29342.5|29355.5|29335.5|29362.5|29342.5|29355.5|29335.5|2
1597922400000|2020-08-20 11:20:00|29352.5|29332.5|29355|29335|29357.5|29337.5|29352.5|29332.5|9
1597922700000|2020-08-20 11:25:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1597923000000|2020-08-20 11:30:00|29355|29335|29357.5|29337.5|29357.5|29337.5|29355|29335|4
1597923600000|2020-08-20 11:40:00|29355|29335|29355|29335|29355|29335|29352.2|29332.2|3
1597923900000|2020-08-20 11:45:00|29352.2|29332.2|29357.5|29322.5|29357.5|29332.2|29351.1|29320|4
1597924200000|2020-08-20 11:50:00|29352.5|29332.5|29350|29330|29352.5|29332.5|29350|29330|4
1597924800000|2020-08-20 12:00:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1597925100000|2020-08-20 12:05:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597925400000|2020-08-20 12:10:00|29352.5|29332.5|29355|29335|29355|29335|29352.5|29332.5|2
1597926600000|2020-08-20 12:30:00|29347.4|29327.4|29354.2|29334.2|29354.2|29334.2|29347.4|29327.4|3
1597926900000|2020-08-20 12:35:00|29354.5|29334.5|29352.4|29332.4|29354.5|29334.5|29349.3|29329.3|4
1597927800000|2020-08-20 12:50:00|29351.7|29331.7|29363|29328|29363|29332.4|29351.7|29325.6|8
1597928100000|2020-08-20 12:55:00|29362|29327|29362|29327|29362|29327|29362|29327|1
1597928400000|2020-08-20 13:00:00|29359.8|29324.8|29358|29323|29359.8|29324.8|29357.5|29322.5|4
1597928700000|2020-08-20 13:05:00|29360|29325|29365.5|29330.5|29365.5|29330.5|29358|29323|4
1597929000000|2020-08-20 13:10:00|29362.5|29327.5|29370|29335|29370.8|29335.8|29362.5|29327.5|6
1597929300000|2020-08-20 13:15:00|29371|29336|29372.5|29337.5|29375.5|29340.5|29371|29336|5
1597929600000|2020-08-20 13:20:00|29375|29340|29375|29340|29375|29340|29375|29340|1
1597929900000|2020-08-20 13:25:00|29375.5|29340.5|29370.5|29335.5|29375.5|29340.5|29370|29335|5
1597930500000|2020-08-20 13:35:00|29370|29335|29367.5|29332.5|29370|29335|29365|29330|4
1597930800000|2020-08-20 13:40:00|29370.5|29335.5|29370|29335|29378|29343|29370|29335|6
1597931100000|2020-08-20 13:45:00|29373|29338|29377.5|29342.5|29377.5|29342.5|29372.5|29337.5|4
1597931400000|2020-08-20 13:50:00|29375.5|29340.5|29372.5|29337.5|29375.5|29340.5|29367.5|29332.5|7
1597932000000|2020-08-20 14:00:00|29370.8|29350.8|29380.5|29345.5|29380.5|29350.8|29370.8|29345.5|2
1597932300000|2020-08-20 14:05:00|29377.5|29342.5|29377.5|29342.5|29378|29343|29375|29340|6
1597932600000|2020-08-20 14:10:00|29376.4|29341.4|29375.5|29340.5|29377.5|29342.5|29375.4|29340.4|5
1597932900000|2020-08-20 14:15:00|29375.4|29340.4|29375.4|29340.4|29375.4|29340.4|29375.4|29340.4|1
1597933200000|2020-08-20 14:20:00|29375.5|29340.5|29376.3|29341.3|29376.3|29341.3|29375.5|29340.5|2
1597933500000|2020-08-20 14:25:00|29375|29340|29375|29340|29375|29340|29374.1|29339.1|3
1597933800000|2020-08-20 14:30:00|29371|29351|29369.4|29334.4|29372.4|29352.4|29365|29330|8
1597934100000|2020-08-20 14:35:00|29369.8|29334.8|29371.3|29336.3|29371.3|29336.3|29369.1|29334.1|4
1597934400000|2020-08-20 14:40:00|29370|29335|29365.6|29345.6|29371.2|29345.6|29361.2|29335|8
1597934700000|2020-08-20 14:45:00|29364.9|29344.9|29378.7|29343.7|29379.2|29344.9|29364.9|29340.9|5
1597935000000|2020-08-20 14:50:00|29375.9|29340.9|29378.7|29343.7|29379.2|29344.2|29375.9|29340.9|3
1597935300000|2020-08-20 14:55:00|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|1
1597935900000|2020-08-20 15:05:00|29368.9|29348.9|29369.9|29349.9|29369.9|29349.9|29368.9|29348.9|2
1597936200000|2020-08-20 15:10:00|29382.9|29347.9|29370.6|29350.6|29382.9|29350.6|29369.9|29345.9|4
1597936500000|2020-08-20 15:15:00|29372.3|29352.3|29371.2|29351.2|29372.3|29352.3|29369.9|29349.9|6
1597937100000|2020-08-20 15:25:00|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|29369.9|29349.9|1
1597937400000|2020-08-20 15:30:00|29368.7|29348.7|29376.2|29356.2|29376.2|29356.2|29368.7|29348.7|6
1597937700000|2020-08-20 15:35:00|29375.8|29355.8|29371.2|29351.2|29375.8|29355.8|29369.9|29349.9|5
1597938000000|2020-08-20 15:40:00|29377.5|29342.5|29368.7|29333.7|29377.5|29347.3|29367.3|29333.7|8
1597938300000|2020-08-20 15:45:00|29370.5|29335.5|29364.9|29344.9|29370.5|29344.9|29364.9|29335.5|2
1597938600000|2020-08-20 15:50:00|29368.7|29333.7|29368.7|29333.7|29368.7|29333.7|29368.7|29333.7|1
1597938900000|2020-08-20 15:55:00|29359.9|29339.9|29368.7|29333.7|29368.7|29339.9|29356.2|29330.9|5
1597939800000|2020-08-20 16:10:00|29354.9|29334.9|29354.9|29334.9|29363|29335.9|29354.3|29326.8|9
1597940100000|2020-08-20 16:15:00|29355.8|29335.8|29356.2|29336.2|29356.2|29336.2|29355.8|29335.8|2
1597940400000|2020-08-20 16:20:00|29357.4|29337.4|29356.2|29336.2|29357.4|29337.4|29356.2|29336.2|2
1597941000000|2020-08-20 16:30:00|29356.5|29336.5|29355.9|29335.9|29356.5|29336.5|29355.9|29335.9|3
1597943700000|2020-08-20 17:15:00|29365.8|29330.8|29365.8|29330.8|29365.8|29330.8|29365.8|29330.8|1
1597944600000|2020-08-20 17:30:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1597946100000|2020-08-20 17:55:00|29363.7|29328.7|29363.7|29328.7|29363.7|29328.7|29363.7|29328.7|1
1597947000000|2020-08-20 18:10:00|29363.4|29328.4|29362.2|29327.2|29363.4|29328.4|29362.2|29327.2|3
1597947600000|2020-08-20 18:20:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597949400000|2020-08-20 18:50:00|29361.5|29326.5|29362.2|29327.2|29362.2|29327.2|29361.5|29326.5|2
1597950000000|2020-08-20 19:00:00|29362|29327|29354.3|29334.3|29362|29336.8|29354.3|29326.8|7
1597950600000|2020-08-20 19:10:00|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|29354.5|29334.5|1
1597950900000|2020-08-20 19:15:00|29367|29332|29367|29332|29367|29332|29366.4|29331.4|5
1597951800000|2020-08-20 19:30:00|29371.8|29336.8|29371.8|29336.8|29371.8|29336.8|29371.8|29336.8|1
1597952400000|2020-08-20 19:40:00|29370.5|29335.5|29363.5|29328.5|29370.5|29335.5|29363.5|29328.5|4
1597952700000|2020-08-20 19:45:00|29363|29328|29361.8|29326.8|29363|29328|29361.8|29326.8|2
1597953000000|2020-08-20 19:50:00|29360.5|29325.5|29361.8|29326.8|29361.8|29326.8|29360.5|29325.5|2
1597953300000|2020-08-20 19:55:00|29360.5|29325.5|29353|29318|29360.5|29325.5|29349|29314|7
1597977000000|2020-08-21 02:30:00|29305.3|29285.3|29305|29285|29311|29286.7|29297.8|29276|21
1597977300000|2020-08-21 02:35:00|29306.5|29286.5|29307.2|29287.2|29307.2|29287.2|29302.8|29282.8|13
1597977600000|2020-08-21 02:40:00|29307.5|29287.5|29315|29295|29320|29297.5|29307.5|29285|15
1597977900000|2020-08-21 02:45:00|29314.8|29294.8|29310.4|29290.4|29321.5|29295|29310.4|29286.5|5
1597978200000|2020-08-21 02:50:00|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|29310.2|29290.2|1
1597978500000|2020-08-21 02:55:00|29309.7|29289.7|29302.5|29282.5|29315|29289.7|29302.5|29279|21
1597978800000|2020-08-21 03:00:00|29301.6|29281.6|29300|29280|29302.5|29282.5|29296|29276|24
1597979100000|2020-08-21 03:05:00|29299.2|29279.2|29300|29280|29301.3|29281.3|29297.8|29277.8|12
1597979400000|2020-08-21 03:10:00|29299.8|29279.8|29303.3|29283.3|29306|29286|29297.8|29277.8|10
1597980000000|2020-08-21 03:20:00|29303|29283|29303.3|29283.3|29303.5|29283.5|29303|29283|3
1597980300000|2020-08-21 03:25:00|29303.8|29283.8|29306.3|29286.3|29306.3|29286.3|29303.8|29283.8|8
1597980600000|2020-08-21 03:30:00|29305.8|29285.8|29310.3|29290.3|29317.5|29292.2|29305|29282|11
1597980900000|2020-08-21 03:35:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1597981200000|2020-08-21 03:40:00|29312.5|29292.5|29317.2|29297.2|29318|29298|29312.5|29292.5|6
1597981500000|2020-08-21 03:45:00|29315.6|29295.6|29317.5|29297.5|29317.5|29297.5|29315.6|29295.6|2
1597981800000|2020-08-21 03:50:00|29317|29297|29318.5|29298.5|29322.2|29302.2|29317|29297|12
1597982100000|2020-08-21 03:55:00|29319|29299|29324|29304|29325|29305|29319|29299|7
1597982400000|2020-08-21 04:00:00|29329|29294|29327.8|29292.8|29330|29303.5|29318|29291|25
1597982700000|2020-08-21 04:05:00|29327.5|29292.5|29320.8|29300.8|29327.8|29302.2|29317.8|29292.5|11
1597983000000|2020-08-21 04:10:00|29322|29302|29322.2|29302.2|29322.2|29302.2|29322|29302|2
1597983600000|2020-08-21 04:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1597984200000|2020-08-21 04:30:00|29322.2|29302.2|29322.2|29302.2|29322.2|29302.2|29322.2|29302.2|1
1597984500000|2020-08-21 04:35:00|29319.8|29299.8|29320|29300|29320|29300|29319.8|29299.8|2
1597985700000|2020-08-21 04:55:00|29319.8|29299.8|29318.3|29298.3|29319.8|29299.8|29317.8|29297.8|3
1597986000000|2020-08-21 05:00:00|29317.8|29297.8|29307.8|29287.8|29317.8|29297.8|29307.7|29287.7|8
1597986300000|2020-08-21 05:05:00|29310|29290|29309.8|29289.8|29310|29290|29309.8|29289.8|2
1597986900000|2020-08-21 05:15:00|29307.8|29287.8|29307.8|29287.8|29307.8|29287.8|29307.8|29287.8|1
1597987200000|2020-08-21 05:20:00|29308.3|29288.3|29310|29290|29311.3|29291.3|29308.3|29288.3|6
1597987500000|2020-08-21 05:25:00|29309.8|29289.8|29312.2|29292.2|29312.2|29292.2|29309.8|29289.8|3
1597987800000|2020-08-21 05:30:00|29312.5|29292.5|29309.3|29289.3|29313|29293|29306.5|29286.5|15
1597988700000|2020-08-21 05:45:00|29307.8|29287.8|29317.3|29282.3|29317.3|29287.8|29306.2|29280|6
1597989000000|2020-08-21 05:50:00|29317|29282|29314|29294|29317|29294.5|29312.2|29282|7
1597989300000|2020-08-21 05:55:00|29313|29293|29311.6|29291.6|29313|29293|29311.1|29291.1|7
1597989600000|2020-08-21 06:00:00|29311|29291|29319|29299|29320|29300|29305.5|29285.5|26
1597989900000|2020-08-21 06:05:00|29318.2|29298.2|29312.8|29292.8|29318.2|29298.2|29312.5|29292.5|19
1597990200000|2020-08-21 06:10:00|29312.5|29292.5|29313.8|29293.8|29320|29294.8|29310|29283.5|23
1597990500000|2020-08-21 06:15:00|29312.8|29292.8|29315|29295|29317.2|29297.2|29312.8|29292.8|5
1597990800000|2020-08-21 06:20:00|29315.5|29295.5|29315|29295|29317.5|29297.5|29314.4|29294.4|5
1597991100000|2020-08-21 06:25:00|29314.5|29294.5|29317.5|29297.5|29317.5|29297.5|29314.5|29294.5|6
1597991400000|2020-08-21 06:30:00|29318|29298|29318.5|29298.5|29322.5|29302.5|29318|29298|32
1597991700000|2020-08-21 06:35:00|29318|29298|29322.5|29302.5|29322.5|29302.5|29318|29298|3
1597992000000|2020-08-21 06:40:00|29323|29303|29322.5|29302.5|29323|29303|29321.3|29301.3|6
1597992300000|2020-08-21 06:45:00|29320.5|29300.5|29320.3|29300.3|29320.8|29300.8|29320.3|29300.3|3
1597992600000|2020-08-21 06:50:00|29320|29300|29320.8|29300.8|29320.8|29300.8|29320|29300|2
1597992900000|2020-08-21 06:55:00|29319.4|29299.4|29320|29300|29320.8|29300.8|29319.4|29299.4|4
1597993500000|2020-08-21 07:05:00|29319.8|29299.8|29320|29300|29322.5|29302.5|29317.5|29297.5|12
1597993800000|2020-08-21 07:10:00|29320.5|29300.5|29319|29299|29328.5|29308.5|29318.3|29298.3|43
1597994100000|2020-08-21 07:15:00|29321|29301|29323|29303|29334.5|29311.3|29319|29299|57
1597994400000|2020-08-21 07:20:00|29324|29304|29312.5|29292.5|29325|29305|29312|29292|69
1597994700000|2020-08-21 07:25:00|29313|29293|29312.5|29292.5|29316.5|29296.5|29312.5|29292.5|17
1597995000000|2020-08-21 07:30:00|29313.2|29293.2|29312.5|29292.5|29313.9|29293.9|29307.5|29287.5|31
1597995300000|2020-08-21 07:35:00|29311.1|29291.1|29312.5|29292.5|29313.9|29293.9|29307.8|29287.8|14
1597995600000|2020-08-21 07:40:00|29313|29293|29315|29295|29325|29299.5|29313|29287.5|11
1597995900000|2020-08-21 07:45:00|29314.8|29294.8|29312.5|29292.5|29317.5|29297.5|29312.2|29292.2|9
1597996200000|2020-08-21 07:50:00|29317.2|29297.2|29315|29295|29317.2|29297.2|29315|29295|2
1597996500000|2020-08-21 07:55:00|29313.2|29293.2|29317.2|29297.2|29320.7|29297.2|29310.7|29285.7|4
1597996800000|2020-08-21 08:00:00|29315|29295|29317.5|29297.5|29317.5|29297.5|29315|29295|2
1597997100000|2020-08-21 08:05:00|29325|29290|29329.5|29294.5|29340.5|29305.5|29320|29290|11
1597997400000|2020-08-21 08:10:00|29331|29296|29332.5|29297.5|29332.5|29297.5|29331|29296|2
1597997700000|2020-08-21 08:15:00|29335|29300|29327.3|29292.3|29335|29309.5|29323.1|29291.8|25
1597998000000|2020-08-21 08:20:00|29327.5|29292.5|29332.5|29297.5|29332.5|29297.5|29327.5|29292.5|4
1597998300000|2020-08-21 08:25:00|29327.5|29307.5|29325|29305|29328.9|29308.9|29325|29305|4
1597998600000|2020-08-21 08:30:00|29330|29295|29322.5|29302.5|29330|29302.5|29322.5|29292.5|3
1597998900000|2020-08-21 08:35:00|29323.9|29303.9|29327.5|29307.5|29327.5|29307.5|29323.9|29303.9|3
1597999200000|2020-08-21 08:40:00|29327.8|29307.8|29328|29308|29328|29308|29325.3|29305.3|3
1597999500000|2020-08-21 08:45:00|29325.3|29305.3|29327.8|29307.8|29327.8|29307.8|29325.3|29305.3|2
1597999800000|2020-08-21 08:50:00|29329.2|29309.2|29327.8|29307.8|29329.2|29309.2|29327.8|29307.8|4
1598000100000|2020-08-21 08:55:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29325|29305|3
1598000700000|2020-08-21 09:05:00|29328.9|29308.9|29327.5|29307.5|29328.9|29308.9|29327.5|29307.5|2
1598001000000|2020-08-21 09:10:00|29325.8|29305.8|29322.5|29302.5|29325.8|29305.8|29322.5|29302.5|3
1598001300000|2020-08-21 09:15:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598002500000|2020-08-21 09:35:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598002800000|2020-08-21 09:40:00|29326.1|29306.1|29327.5|29307.5|29327.5|29307.5|29325|29305|4
1598003100000|2020-08-21 09:45:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29323.3|29303.3|6
1598003400000|2020-08-21 09:50:00|29326.1|29306.1|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|4
1598004000000|2020-08-21 10:00:00|29323.9|29303.9|29325|29305|29325|29305|29323.9|29303.9|2
1598004600000|2020-08-21 10:10:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598005200000|2020-08-21 10:20:00|29330|29310|29330|29310|29332.2|29312.2|29326.1|29306.1|9
1598005500000|2020-08-21 10:25:00|29327.8|29307.8|29340|29305|29340|29308.9|29327.5|29305|5
1598005800000|2020-08-21 10:30:00|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|29337.5|29302.5|1
1598006100000|2020-08-21 10:35:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1598006400000|2020-08-21 10:40:00|29342.3|29307.3|29332.5|29312.5|29342.3|29312.5|29332.5|29307.3|2
1598006700000|2020-08-21 10:45:00|29335|29315|29325.8|29305.8|29335|29315|29325.5|29305.5|13
1598007000000|2020-08-21 10:50:00|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29324.7|29304.7|3
1598007300000|2020-08-21 10:55:00|29324.7|29304.7|29325.5|29305.5|29325.5|29305.5|29324.7|29304.7|28
1598007600000|2020-08-21 11:00:00|29322.5|29302.5|29327.8|29307.8|29327.8|29307.8|29322.5|29302.5|3
1598007900000|2020-08-21 11:05:00|29328.9|29308.9|29323.5|29303.5|29328.9|29308.9|29323.5|29303.5|6
1598008200000|2020-08-21 11:10:00|29327.8|29307.8|29325.3|29305.3|29327.8|29307.8|29325.3|29305.3|6
1598008500000|2020-08-21 11:15:00|29322.9|29302.9|29325.3|29305.3|29325.3|29305.3|29322.9|29302.9|2
1598008800000|2020-08-21 11:20:00|29327.8|29307.8|29327.6|29307.6|29330.3|29310.3|29327.6|29307.6|11
1598009100000|2020-08-21 11:25:00|29330.6|29310.6|29327.6|29307.6|29330.6|29310.6|29325.3|29305.3|20
1598009400000|2020-08-21 11:30:00|29329.3|29309.3|29342.5|29307.5|29342.5|29309.3|29327.6|29305|6
1598009700000|2020-08-21 11:35:00|29337.5|29317.5|29337.6|29317.6|29339.5|29319.5|29337.5|29317.5|21
1598010000000|2020-08-21 11:40:00|29341.1|29321.1|29337.6|29317.6|29341.1|29321.1|29337.6|29317.6|2
1598010300000|2020-08-21 11:45:00|29340.6|29320.6|29352|29317|29357.5|29322.5|29337.5|29317|18
1598010600000|2020-08-21 11:50:00|29350.2|29315.2|29357.5|29322.5|29364.3|29329.3|29347.5|29313.7|9
1598011200000|2020-08-21 12:00:00|29359|29324|29350|29330|29360.2|29332.2|29350|29322.5|8
1598011500000|2020-08-21 12:05:00|29355|29320|29347.5|29327.5|29357.5|29327.5|29347.5|29320|3
1598011800000|2020-08-21 12:10:00|29348.9|29328.9|29355|29335|29357.5|29337.5|29348.9|29328.9|4
1598013000000|2020-08-21 12:30:00|29352.5|29332.5|29357.5|29337.5|29357.5|29337.5|29352.5|29332.5|3
1598013300000|2020-08-21 12:35:00|29355|29335|29362.5|29327.5|29362.5|29335|29355|29325|3
1598013600000|2020-08-21 12:40:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|2
1598014200000|2020-08-21 12:50:00|29358.6|29323.6|29360|29325|29360|29325|29358.6|29323.6|3
1598014500000|2020-08-21 12:55:00|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|29357.5|29322.5|1
1598015100000|2020-08-21 13:05:00|29352.4|29332.4|29351.1|29331.1|29352.4|29332.4|29351.1|29331.1|2
1598015700000|2020-08-21 13:15:00|29357.5|29322.5|29362.5|29327.5|29362.5|29327.5|29357.5|29322.5|2
1598016300000|2020-08-21 13:25:00|29360.8|29325.8|29357|29337|29365|29337|29357|29322.5|5
1598016600000|2020-08-21 13:30:00|29355|29335|29355|29335|29355|29335|29351.2|29331.2|5
1598016900000|2020-08-21 13:35:00|29357|29337|29362.4|29342.4|29362.4|29342.4|29357|29337|5
1598017200000|2020-08-21 13:40:00|29361.2|29341.2|29367.5|29332.5|29367.5|29341.2|29360|29325|5
1598017500000|2020-08-21 13:45:00|29370.5|29335.5|29357.8|29337.8|29370.5|29342.5|29357.8|29332.5|9
1598017800000|2020-08-21 13:50:00|29358.8|29338.8|29360|29340|29362.5|29342.5|29357.5|29337.5|4
1598018400000|2020-08-21 14:00:00|29360.8|29340.8|29360|29340|29362.5|29342.5|29360|29340|3
1598018700000|2020-08-21 14:05:00|29362.5|29342.5|29363.8|29343.8|29363.8|29343.8|29362.5|29342.5|2
1598019000000|2020-08-21 14:10:00|29362.5|29342.5|29367.4|29347.4|29367.4|29347.4|29362.5|29342.5|5
1598019300000|2020-08-21 14:15:00|29367.5|29347.5|29362.5|29327.5|29370|29347.5|29355.5|29327.5|17
1598019900000|2020-08-21 14:25:00|29360|29325|29362.5|29327.5|29362.5|29327.5|29360|29325|2
1598020200000|2020-08-21 14:30:00|29362.3|29327.3|29362.5|29327.5|29362.5|29327.5|29348.5|29313.5|22
1598020500000|2020-08-21 14:35:00|29365.5|29330.5|29362.5|29327.5|29367|29332|29362.5|29327.5|6
1598020800000|2020-08-21 14:40:00|29357.5|29337.5|29358.9|29338.9|29358.9|29338.9|29357.5|29337.5|4
1598021700000|2020-08-21 14:55:00|29354.2|29334.2|29358.6|29338.6|29358.6|29338.6|29354.2|29334.2|2
1598022000000|2020-08-21 15:00:00|29373.4|29338.4|29363.6|29343.6|29373.4|29343.6|29363.6|29338.4|2
1598022300000|2020-08-21 15:05:00|29366.4|29346.4|29363.9|29343.9|29366.4|29346.4|29363.9|29343.9|2
1598022600000|2020-08-21 15:10:00|29366.4|29346.4|29366.4|29346.4|29366.4|29346.4|29366.4|29346.4|1
1598022900000|2020-08-21 15:15:00|29366.2|29346.2|29358.9|29338.9|29366.4|29346.4|29356.4|29336.4|12
1598023500000|2020-08-21 15:25:00|29359.6|29339.6|29359.6|29339.6|29359.6|29339.6|29359.6|29339.6|1
1598024100000|2020-08-21 15:35:00|29357.1|29337.1|29358.6|29338.6|29360.8|29340.8|29357.1|29337.1|5
1598024700000|2020-08-21 15:45:00|29361.1|29341.1|29358.6|29338.6|29361.1|29341.1|29358.6|29338.6|2
1598025000000|2020-08-21 15:50:00|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|29361.1|29341.1|1
1598025300000|2020-08-21 15:55:00|29362.5|29342.5|29360|29340|29362.5|29342.5|29360|29340|2
1598025600000|2020-08-21 16:00:00|29362.5|29342.5|29370|29335|29371.3|29342.5|29362.5|29335|3
1598027100000|2020-08-21 16:25:00|29372.5|29337.5|29375|29340|29375|29340|29372.5|29337.5|3
1598027400000|2020-08-21 16:30:00|29375.7|29340.7|29380|29345|29380|29345|29362.8|29336.4|13
1598027700000|2020-08-21 16:35:00|29376.3|29341.3|29380|29345|29382.5|29347.5|29376.3|29341.3|4
1598028000000|2020-08-21 16:40:00|29382.5|29347.5|29380|29345|29382.5|29347.5|29380|29345|6
1598028300000|2020-08-21 16:45:00|29376.3|29341.3|29362.5|29342.5|29376.3|29345|29360|29340|6
1598028600000|2020-08-21 16:50:00|29363.8|29343.8|29360|29340|29363.8|29343.8|29360|29340|3
1598028900000|2020-08-21 16:55:00|29367.5|29332.5|29363|29328|29367.5|29332.5|29363|29328|3
1598029200000|2020-08-21 17:00:00|29362|29327|29367.5|29332.5|29367.5|29332.5|29362|29327|3
1598030700000|2020-08-21 17:25:00|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|29357.5|29337.5|1
1598031300000|2020-08-21 17:35:00|29360|29325|29357.5|29337.5|29360|29337.5|29356.2|29325|4
1598031900000|2020-08-21 17:45:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1598034900000|2020-08-21 18:35:00|29357.5|29322.5|29362|29327|29362|29327|29357.5|29322.5|5
1598036100000|2020-08-21 18:55:00|29360|29325|29360|29325|29360|29325|29360|29325|1
1598037300000|2020-08-21 19:15:00|29356.3|29321.3|29360|29325|29360|29325|29356.3|29321.3|2
1598038800000|2020-08-21 19:40:00|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|29362.5|29327.5|1
1598039700000|2020-08-21 19:55:00|29360|29325|29362|29327|29362|29327|29357.5|29322.5|7
1598236200000|2020-08-24 02:30:00|29319.5|29299.5|29317.5|29297.5|29320|29300|29317.5|29297.5|11
1598236500000|2020-08-24 02:35:00|29316|29296|29318.5|29298.5|29319.5|29299.5|29310.5|29290.5|46
1598236800000|2020-08-24 02:40:00|29319.5|29299.5|29326|29306|29329|29309|29319.5|29299.5|38
1598237100000|2020-08-24 02:45:00|29326.7|29306.7|29325|29305|29326.7|29306.7|29322.5|29302.5|19
1598237400000|2020-08-24 02:50:00|29322.5|29302.5|29326|29306|29326.2|29306.2|29322.5|29302.5|8
1598237700000|2020-08-24 02:55:00|29325.5|29305.5|29322.5|29302.5|29325.5|29305.5|29315|29295|17
1598238000000|2020-08-24 03:00:00|29321|29301|29317.5|29297.5|29323.5|29303.5|29316.5|29296.5|45
1598238300000|2020-08-24 03:05:00|29319|29299|29315|29295|29319.5|29299.5|29315|29295|8
1598238600000|2020-08-24 03:10:00|29315.5|29295.5|29315|29295|29316|29296|29313.5|29293.5|12
1598238900000|2020-08-24 03:15:00|29313.5|29293.5|29315|29295|29315|29295|29313.5|29293.5|2
1598239500000|2020-08-24 03:25:00|29315.5|29295.5|29307.5|29287.5|29316.1|29296.1|29306.5|29286.5|35
1598239800000|2020-08-24 03:30:00|29309.5|29289.5|29310.5|29290.5|29310.5|29290.5|29307.5|29287.5|6
1598240100000|2020-08-24 03:35:00|29311.5|29291.5|29307.5|29287.5|29315|29295|29307.5|29287.5|24
1598240400000|2020-08-24 03:40:00|29308.5|29288.5|29309.5|29289.5|29309.5|29289.5|29308.5|29288.5|5
1598240700000|2020-08-24 03:45:00|29310|29290|29308|29288|29311|29291|29308|29288|7
1598241000000|2020-08-24 03:50:00|29307.5|29287.5|29308.5|29288.5|29311|29291|29307|29287|9
1598241300000|2020-08-24 03:55:00|29307.5|29287.5|29310|29290|29312|29292|29307|29287|25
1598241600000|2020-08-24 04:00:00|29310.5|29290.5|29310|29290|29310.5|29290.5|29310|29290|2
1598241900000|2020-08-24 04:05:00|29310.5|29290.5|29311|29291|29311|29291|29308|29288|7
1598242200000|2020-08-24 04:10:00|29312|29292|29311|29291|29312|29292|29311|29291|3
1598243400000|2020-08-24 04:30:00|29310.3|29290.3|29308|29288|29310.5|29290.5|29308|29288|8
1598244000000|2020-08-24 04:40:00|29311|29291|29310|29290|29311|29291|29309.5|29289.5|6
1598245800000|2020-08-24 05:10:00|29310.5|29290.5|29311|29291|29311|29291|29310.5|29290.5|3
1598246100000|2020-08-24 05:15:00|29310.5|29290.5|29312|29292|29312|29292|29309|29289|11
1598246400000|2020-08-24 05:20:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598246700000|2020-08-24 05:25:00|29312|29292|29312|29292|29312.5|29292.5|29311.5|29291.5|5
1598247000000|2020-08-24 05:30:00|29310|29290|29310|29290|29311|29291|29310|29290|5
1598247300000|2020-08-24 05:35:00|29310.5|29290.5|29311|29291|29311|29291|29310.5|29290.5|2
1598247600000|2020-08-24 05:40:00|29311.5|29291.5|29311.5|29291.5|29312|29292|29311.3|29291.3|5
1598247900000|2020-08-24 05:45:00|29310.8|29290.8|29311|29291|29311|29291|29310.5|29290.5|3
1598248500000|2020-08-24 05:55:00|29309.5|29289.5|29306.5|29286.5|29309.5|29289.5|29306|29286|11
1598248800000|2020-08-24 06:00:00|29307|29287|29307|29287|29307|29287|29307|29287|1
1598249100000|2020-08-24 06:05:00|29306.5|29286.5|29310.5|29290.5|29313.5|29293.5|29304.8|29284.8|26
1598249400000|2020-08-24 06:10:00|29311|29291|29308.5|29288.5|29311|29291|29308|29288|5
1598250000000|2020-08-24 06:20:00|29309|29289|29311|29291|29311|29291|29309|29289|7
1598250300000|2020-08-24 06:25:00|29311.5|29291.5|29310.5|29290.5|29311.5|29291.5|29310.5|29290.5|2
1598250600000|2020-08-24 06:30:00|29310|29290|29310.5|29290.5|29310.5|29290.5|29310|29290|2
1598250900000|2020-08-24 06:35:00|29311|29291|29313.5|29293.5|29314.5|29294.5|29310.5|29290.5|12
1598251200000|2020-08-24 06:40:00|29312.5|29292.5|29309.8|29289.8|29312.5|29292.5|29309.8|29289.8|4
1598251500000|2020-08-24 06:45:00|29310|29290|29311.5|29291.5|29311.5|29291.5|29309.8|29289.8|8
1598251800000|2020-08-24 06:50:00|29312|29292|29311.5|29291.5|29312|29292|29311|29291|3
1598252100000|2020-08-24 06:55:00|29307|29287|29309|29289|29309.5|29289.5|29306.5|29286.5|10
1598252400000|2020-08-24 07:00:00|29307.8|29287.8|29309|29289|29310.4|29290.4|29307.5|29287.5|18
1598252700000|2020-08-24 07:05:00|29308.5|29288.5|29307.5|29287.5|29309.5|29289.5|29307.5|29287.5|9
1598253000000|2020-08-24 07:10:00|29308|29288|29308.5|29288.5|29311|29291|29307.5|29287.5|10
1598253300000|2020-08-24 07:15:00|29306.3|29286.3|29303.5|29283.5|29307|29287|29303.1|29283.1|23
1598253600000|2020-08-24 07:20:00|29303.8|29283.8|29304.5|29284.5|29304.5|29284.5|29303.5|29283.5|5
1598253900000|2020-08-24 07:25:00|29305|29285|29310.5|29290.5|29310.5|29290.5|29304|29284|12
1598254200000|2020-08-24 07:30:00|29311|29291|29317.5|29282.5|29317.5|29292.5|29307.5|29282.5|17
1598254500000|2020-08-24 07:35:00|29317.8|29282.8|29317.5|29282.5|29317.8|29292.8|29307.5|29282.5|13
1598254800000|2020-08-24 07:40:00|29312.5|29292.5|29312.4|29292.4|29313.9|29293.9|29310|29290|5
1598255100000|2020-08-24 07:45:00|29311.2|29291.2|29307.8|29287.8|29311.2|29291.2|29307.8|29287.8|2
1598255400000|2020-08-24 07:50:00|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|1
1598255700000|2020-08-24 07:55:00|29306.1|29286.1|29320|29285|29320|29287.5|29306.1|29281.8|5
1598256000000|2020-08-24 08:00:00|29320.5|29285.5|29307.2|29287.2|29320.5|29290|29307.2|29282.5|7
1598256300000|2020-08-24 08:05:00|29309.7|29289.7|29312.2|29292.2|29312.2|29292.2|29309.7|29289.7|4
1598256600000|2020-08-24 08:10:00|29310.8|29290.8|29312.5|29292.5|29313.9|29293.9|29310.8|29290.8|8
1598256900000|2020-08-24 08:15:00|29311.1|29291.1|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|2
1598257200000|2020-08-24 08:20:00|29311.1|29291.1|29305|29285|29312.5|29292.5|29305|29285|4
1598257800000|2020-08-24 08:30:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598258100000|2020-08-24 08:35:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598258400000|2020-08-24 08:40:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29305|29285|4
1598258700000|2020-08-24 08:45:00|29305|29285|29297.5|29277.5|29305|29285|29297.5|29277.5|5
1598259000000|2020-08-24 08:50:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598259300000|2020-08-24 08:55:00|29302.5|29282.5|29305|29285|29307.5|29287.5|29302.5|29282.5|11
1598259600000|2020-08-24 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29305|29285|3
1598259900000|2020-08-24 09:05:00|29308.9|29288.9|29307.5|29287.5|29325|29290|29307.5|29285|8
1598260200000|2020-08-24 09:10:00|29309.2|29289.2|29309.2|29289.2|29309.2|29289.2|29307.8|29287.8|3
1598260500000|2020-08-24 09:15:00|29307.8|29287.8|29309.2|29289.2|29309.2|29289.2|29307.8|29287.8|2
1598261100000|2020-08-24 09:25:00|29309.5|29289.5|29309.5|29289.5|29318|29298|29309.5|29289.5|17
1598261400000|2020-08-24 09:30:00|29310.6|29290.6|29309.2|29289.2|29310.6|29290.6|29309.2|29289.2|2
1598261700000|2020-08-24 09:35:00|29314.2|29294.2|29314.2|29294.2|29314.2|29294.2|29314.2|29294.2|1
1598262000000|2020-08-24 09:40:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|1
1598262300000|2020-08-24 09:45:00|29311.9|29291.9|29309.5|29289.5|29316.7|29296.7|29309.5|29289.5|11
1598262600000|2020-08-24 09:50:00|29310.1|29290.1|29308.9|29288.9|29310.1|29290.1|29307.5|29287.5|4
1598262900000|2020-08-24 09:55:00|29307.5|29287.5|29310|29290|29310|29290|29307.5|29287.5|2
1598263200000|2020-08-24 10:00:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598263500000|2020-08-24 10:05:00|29312.2|29292.2|29317.2|29297.2|29317.2|29297.2|29312.2|29292.2|3
1598264100000|2020-08-24 10:15:00|29315.8|29295.8|29317.2|29297.2|29317.2|29297.2|29315.8|29295.8|2
1598265000000|2020-08-24 10:30:00|29316.3|29296.3|29306.3|29271.3|29316.6|29296.3|29306.3|29271.3|10
1598265300000|2020-08-24 10:35:00|29293.8|29273.8|29293.8|29273.8|29293.8|29273.8|29292.3|29272.3|3
1598265600000|2020-08-24 10:40:00|29296.3|29276.3|29298.8|29278.8|29301.3|29281.3|29296.3|29276.3|5
1598265900000|2020-08-24 10:45:00|29296.3|29276.3|29296.3|29276.3|29296.3|29276.3|29296.3|29276.3|1
1598266500000|2020-08-24 10:55:00|29301|29281|29306.2|29286.2|29306.2|29286.2|29301|29281|2
1598267700000|2020-08-24 11:15:00|29307.1|29287.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|3
1598268000000|2020-08-24 11:20:00|29305.8|29285.8|29307.5|29287.5|29307.5|29287.5|29305.8|29285.8|2
1598268300000|2020-08-24 11:25:00|29305.8|29285.8|29307.5|29287.5|29307.8|29287.8|29305.8|29285.8|4
1598268600000|2020-08-24 11:30:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598268900000|2020-08-24 11:35:00|29315|29295|29315|29295|29317.5|29297.5|29315|29295|5
1598269500000|2020-08-24 11:45:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1598270100000|2020-08-24 11:55:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315.8|29295.8|5
1598270400000|2020-08-24 12:00:00|29316.1|29296.1|29317.5|29297.5|29317.5|29297.5|29308.8|29288.8|14
1598270700000|2020-08-24 12:05:00|29315.8|29295.8|29315|29295|29317.5|29297.5|29312.9|29292.9|9
1598272200000|2020-08-24 12:30:00|29317.5|29297.5|29317.5|29297.5|29318.9|29298.9|29317.5|29297.5|3
1598272800000|2020-08-24 12:40:00|29318.9|29298.9|29324.5|29304.5|29325|29304.5|29317.5|29290|6
1598274000000|2020-08-24 13:00:00|29325|29305|29319.7|29284.7|29325|29305|29319.7|29284.7|8
1598274300000|2020-08-24 13:05:00|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|29320.5|29285.5|1
1598274600000|2020-08-24 13:10:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1598275500000|2020-08-24 13:25:00|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|29317.5|29282.5|1
1598275800000|2020-08-24 13:30:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598276400000|2020-08-24 13:40:00|29314.3|29294.3|29315|29295|29315|29295|29309.5|29289.5|8
1598277300000|2020-08-24 13:55:00|29317.5|29297.5|29317.7|29297.7|29335|29305.3|29317.5|29290.5|14
1598277600000|2020-08-24 14:00:00|29325|29305|29322.1|29302.1|29325|29305|29321|29301|22
1598277900000|2020-08-24 14:05:00|29321.5|29301.5|29319.6|29299.6|29321.5|29301.5|29317.1|29297.1|4
1598278500000|2020-08-24 14:15:00|29319.3|29299.3|29316|29296|29319.3|29299.3|29316|29296|8
1598279100000|2020-08-24 14:25:00|29320.2|29300.2|29319.3|29299.3|29320.2|29300.2|29316|29296|10
1598279400000|2020-08-24 14:30:00|29318.8|29298.8|29317|29297|29318.8|29298.8|29312.2|29292.2|5
1598279700000|2020-08-24 14:35:00|29317.1|29297.1|29317.1|29297.1|29317.1|29297.1|29314.6|29294.6|7
1598280300000|2020-08-24 14:45:00|29315|29295|29317.1|29297.1|29317.1|29297.1|29312.1|29292.1|12
1598280600000|2020-08-24 14:50:00|29316|29296|29313.8|29293.8|29316|29296|29313|29293|4
1598281200000|2020-08-24 15:00:00|29315|29295|29317.1|29297.1|29317.5|29297.5|29315|29295|3
1598281500000|2020-08-24 15:05:00|29316|29296|29317.1|29297.1|29317.1|29297.1|29315.8|29295.8|4
1598281800000|2020-08-24 15:10:00|29316|29296|29318.8|29298.8|29325.9|29301|29315.8|29287.9|10
1598283300000|2020-08-24 15:35:00|29318.3|29298.3|29312.5|29292.5|29318.3|29298.3|29312.1|29292.1|10
1598283600000|2020-08-24 15:40:00|29312.1|29292.1|29309.6|29289.6|29312.1|29292.1|29308.8|29288.8|6
1598283900000|2020-08-24 15:45:00|29309.3|29289.3|29304.6|29284.6|29309.3|29289.3|29304.6|29284.6|2
1598284200000|2020-08-24 15:50:00|29302.1|29282.1|29303.9|29283.9|29308.9|29283.9|29296.7|29273.9|10
1598285400000|2020-08-24 16:10:00|29306.3|29286.3|29320.6|29285.6|29320.6|29286.5|29306.3|29283.9|6
1598285700000|2020-08-24 16:15:00|29319.9|29284.9|29313.9|29278.9|29319.9|29284.9|29313.9|29278.9|5
1598286000000|2020-08-24 16:20:00|29312.8|29277.8|29303.9|29283.9|29312.8|29283.9|29303.9|29277.8|2
1598287200000|2020-08-24 16:40:00|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|29306.4|29286.4|1
1598287500000|2020-08-24 16:45:00|29305.1|29285.1|29301.4|29281.4|29306.4|29286.4|29301.4|29281.4|6
1598287800000|2020-08-24 16:50:00|29300.1|29280.1|29301.4|29281.4|29301.4|29281.4|29300.1|29280.1|2
1598288100000|2020-08-24 16:55:00|29302.7|29282.7|29301.4|29281.4|29302.7|29282.7|29301.4|29281.4|2
1598289000000|2020-08-24 17:10:00|29303.9|29283.9|29303.9|29283.9|29303.9|29283.9|29301.4|29281.4|3
1598292600000|2020-08-24 18:10:00|29311.5|29276.5|29313.9|29278.9|29314|29279|29311.5|29276.5|3
1598295600000|2020-08-24 19:00:00|29314|29279|29314|29279|29314|29279|29314|29279|1
1598296200000|2020-08-24 19:10:00|29313.6|29278.6|29313.6|29278.6|29313.6|29278.6|29313.6|29278.6|1
1598297700000|2020-08-24 19:35:00|29311.1|29276.1|29311.1|29276.1|29311.1|29276.1|29311.1|29276.1|1
1598298000000|2020-08-24 19:40:00|29310.6|29275.6|29310.6|29275.6|29310.6|29275.6|29308.8|29273.8|3
1598298300000|2020-08-24 19:45:00|29301.1|29281.1|29301.1|29281.1|29301.1|29281.1|29301.1|29281.1|1
1598298900000|2020-08-24 19:55:00|29303.6|29283.6|29303.6|29283.6|29303.6|29283.6|29303.6|29283.6|1
1598322600000|2020-08-25 02:30:00|29297.5|29277.5|29297.5|29277.5|29298|29278|29296|29276|7
1598323200000|2020-08-25 02:40:00|29299.5|29279.5|29302.2|29282.2|29304.3|29284.3|29299.5|29279.5|13
1598323800000|2020-08-25 02:50:00|29299.8|29279.8|29297.8|29277.8|29301|29281|29297.8|29277.8|7
1598324100000|2020-08-25 02:55:00|29296.8|29276.8|29296.5|29276.5|29297.3|29277.3|29296.5|29276.5|4
1598324400000|2020-08-25 03:00:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29292.8|29272.8|29
1598324700000|2020-08-25 03:05:00|29298.5|29278.5|29299|29279|29299.5|29279.5|29297.5|29277.5|7
1598325000000|2020-08-25 03:10:00|29298|29278|29297.5|29277.5|29298|29278|29293.8|29273.8|8
1598325300000|2020-08-25 03:15:00|29298|29278|29303.5|29283.5|29303.5|29283.5|29298|29278|6
1598325600000|2020-08-25 03:20:00|29303|29283|29303.5|29283.5|29303.5|29283.5|29300.5|29280.5|14
1598326200000|2020-08-25 03:30:00|29302.2|29282.2|29301.9|29281.9|29303.5|29283.5|29301.9|29281.9|5
1598326500000|2020-08-25 03:35:00|29302.4|29282.4|29301.2|29281.2|29302.4|29282.4|29298.2|29278.2|7
1598326800000|2020-08-25 03:40:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1598327100000|2020-08-25 03:45:00|29301.2|29281.2|29300.7|29280.7|29301.2|29281.2|29300.7|29280.7|2
1598327400000|2020-08-25 03:50:00|29298.7|29278.7|29301.2|29281.2|29301.2|29281.2|29298.4|29278.4|4
1598328000000|2020-08-25 04:00:00|29300.7|29280.7|29293.7|29273.7|29300.7|29280.7|29293.7|29273.7|9
1598328300000|2020-08-25 04:05:00|29295.2|29275.2|29298.9|29278.9|29298.9|29278.9|29293.4|29273.4|9
1598328600000|2020-08-25 04:10:00|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|1
1598328900000|2020-08-25 04:15:00|29299.4|29279.4|29299.4|29279.4|29299.4|29279.4|29299.4|29279.4|1
1598329200000|2020-08-25 04:20:00|29298.4|29278.4|29301|29281|29301|29281|29298.4|29278.4|4
1598329500000|2020-08-25 04:25:00|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|29301.5|29281.5|1
1598329800000|2020-08-25 04:30:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1598331000000|2020-08-25 04:50:00|29301.5|29281.5|29300.7|29280.7|29301.5|29281.5|29300.7|29280.7|2
1598331900000|2020-08-25 05:05:00|29301.7|29281.7|29302.9|29282.9|29302.9|29282.9|29301.7|29281.7|4
1598332500000|2020-08-25 05:15:00|29303.9|29283.9|29304|29284|29304|29284|29303.5|29283.5|3
1598332800000|2020-08-25 05:20:00|29305|29285|29304|29284|29305|29285|29303.5|29283.5|5
1598333100000|2020-08-25 05:25:00|29303.5|29283.5|29307.2|29287.2|29307.5|29287.5|29303.5|29283.5|10
1598333400000|2020-08-25 05:30:00|29306.3|29286.3|29305.8|29285.8|29306.3|29286.3|29305.8|29285.8|2
1598333700000|2020-08-25 05:35:00|29305.3|29285.3|29303.8|29283.8|29305.3|29285.3|29303.3|29283.3|3
1598334600000|2020-08-25 05:50:00|29305|29285|29305.5|29285.5|29307.8|29287.8|29305|29285|5
1598334900000|2020-08-25 05:55:00|29308.3|29288.3|29306|29286|29308.3|29288.3|29305.5|29285.5|5
1598335200000|2020-08-25 06:00:00|29305.5|29285.5|29303.6|29283.6|29305.5|29285.5|29302.8|29282.8|6
1598335500000|2020-08-25 06:05:00|29303.5|29283.5|29302.8|29282.8|29306.7|29286.7|29302.8|29282.8|19
1598335800000|2020-08-25 06:10:00|29302.5|29282.5|29303.5|29283.5|29304|29284|29302|29282|8
1598336100000|2020-08-25 06:15:00|29302.5|29282.5|29300.2|29280.2|29302.7|29282.7|29300.2|29280.2|9
1598336400000|2020-08-25 06:20:00|29300.5|29280.5|29297.5|29277.5|29301.7|29281.7|29297|29277|16
1598336700000|2020-08-25 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|6
1598337000000|2020-08-25 06:30:00|29296.3|29276.3|29296.5|29276.5|29296.5|29276.5|29296.3|29276.3|2
1598337300000|2020-08-25 06:35:00|29297|29277|29301.2|29281.2|29301.2|29281.2|29297|29277|5
1598337600000|2020-08-25 06:40:00|29300.7|29280.7|29299.3|29279.3|29300.7|29280.7|29298.8|29278.8|5
1598338200000|2020-08-25 06:50:00|29302.5|29282.5|29299.3|29279.3|29302.5|29282.5|29299.3|29279.3|7
1598338500000|2020-08-25 06:55:00|29302.5|29282.5|29299.8|29279.8|29302.5|29282.5|29299.3|29279.3|7
1598339400000|2020-08-25 07:10:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1598340300000|2020-08-25 07:25:00|29300|29280|29298|29278|29300|29280|29297.5|29277.5|7
1598340600000|2020-08-25 07:30:00|29298.5|29278.5|29297.5|29277.5|29301|29281|29295.3|29275.3|17
1598341500000|2020-08-25 07:45:00|29298.9|29278.9|29300|29280|29300|29280|29298.9|29278.9|2
1598341800000|2020-08-25 07:50:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|4
1598342100000|2020-08-25 07:55:00|29302.5|29282.5|29297.5|29277.5|29302.5|29282.5|29297.5|29277.5|7
1598342700000|2020-08-25 08:05:00|29300|29280|29302.5|29282.5|29305|29285|29300|29280|4
1598343000000|2020-08-25 08:10:00|29300|29280|29305|29285|29305|29285|29300|29280|3
1598343300000|2020-08-25 08:15:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1598343600000|2020-08-25 08:20:00|29315.5|29280.5|29315.5|29280.5|29315.5|29280.5|29312.5|29277.5|3
1598343900000|2020-08-25 08:25:00|29312.5|29277.5|29312.5|29277.5|29315.5|29280.5|29312.5|29277.5|15
1598344500000|2020-08-25 08:35:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598344800000|2020-08-25 08:40:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598345100000|2020-08-25 08:45:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598345400000|2020-08-25 08:50:00|29305.8|29285.8|29305.8|29285.8|29305.8|29285.8|29305|29285|5
1598345700000|2020-08-25 08:55:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598346000000|2020-08-25 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598346900000|2020-08-25 09:15:00|29306.1|29286.1|29305|29285|29306.1|29286.1|29302.5|29282.5|6
1598347200000|2020-08-25 09:20:00|29305.8|29285.8|29307.5|29287.5|29307.5|29287.5|29305|29285|6
1598347500000|2020-08-25 09:25:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29302.8|29282.8|5
1598348700000|2020-08-25 09:45:00|29308.9|29288.9|29307.8|29287.8|29324.3|29291.8|29307.8|29287.5|10
1598349000000|2020-08-25 09:50:00|29308.8|29288.8|29310|29290|29324.5|29290|29308.8|29288.8|4
1598349300000|2020-08-25 09:55:00|29326|29291|29310.3|29290.3|29326|29291|29310|29289|6
1598349600000|2020-08-25 10:00:00|29310.8|29290.8|29310.3|29290.3|29312.8|29292.8|29310.3|29290.3|3
1598349900000|2020-08-25 10:05:00|29315|29295|29308.2|29288.2|29315|29295|29308.2|29288.2|3
1598350200000|2020-08-25 10:10:00|29305.7|29285.7|29307.8|29287.8|29307.8|29287.8|29305.7|29285.7|3
1598350500000|2020-08-25 10:15:00|29305.3|29285.3|29307.8|29287.8|29307.8|29287.8|29305.3|29285.3|3
1598350800000|2020-08-25 10:20:00|29306.4|29286.4|29305.3|29285.3|29306.4|29286.4|29305.3|29285.3|2
1598351100000|2020-08-25 10:25:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598352000000|2020-08-25 10:40:00|29304|29284|29307.5|29287.5|29307.5|29287.5|29304|29284|6
1598352300000|2020-08-25 10:45:00|29304|29284|29309|29289|29309|29289|29304|29284|2
1598352600000|2020-08-25 10:50:00|29311|29291|29311.3|29291.3|29324.8|29297.3|29311|29286.3|11
1598352900000|2020-08-25 10:55:00|29322.5|29287.5|29320|29285|29322.5|29287.5|29320|29285|2
1598354400000|2020-08-25 11:20:00|29319.7|29284.7|29315.3|29295.3|29319.7|29295.3|29314.7|29284.7|3
1598355300000|2020-08-25 11:35:00|29327.8|29292.8|29327.8|29292.8|29327.8|29292.8|29327.8|29292.8|1
1598355600000|2020-08-25 11:40:00|29330.3|29295.3|29330|29295|29330.3|29295.3|29330|29295|2
1598356200000|2020-08-25 11:50:00|29328.8|29293.8|29328.8|29293.8|29328.8|29293.8|29328.8|29293.8|1
1598356500000|2020-08-25 11:55:00|29318.8|29298.8|29321.3|29301.3|29321.3|29301.3|29318.8|29298.8|2
1598356800000|2020-08-25 12:00:00|29318.8|29298.8|29318.8|29298.8|29318.8|29298.8|29318.8|29298.8|1
1598357100000|2020-08-25 12:05:00|29316.3|29296.3|29316.4|29296.4|29318.8|29298.8|29313.8|29293.8|12
1598357400000|2020-08-25 12:10:00|29316.3|29296.3|29313.4|29293.4|29316.6|29296.6|29313.3|29293.3|9
1598357700000|2020-08-25 12:15:00|29313.3|29293.3|29317.5|29297.5|29320|29300|29310.8|29290.8|10
1598358000000|2020-08-25 12:20:00|29317|29297|29322.2|29302.2|29326.9|29306.9|29314.7|29294.7|10
1598358300000|2020-08-25 12:25:00|29326.9|29306.9|29326.9|29306.9|29326.9|29306.9|29326.9|29306.9|1
1598358600000|2020-08-25 12:30:00|29327.2|29307.2|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|9
1598358900000|2020-08-25 12:35:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29325|29305|3
1598359200000|2020-08-25 12:40:00|29325|29305|29323.3|29303.3|29325|29305|29322.8|29302.8|4
1598359800000|2020-08-25 12:50:00|29324.8|29304.8|29325|29305|29325|29305|29324.8|29304.8|2
1598360100000|2020-08-25 12:55:00|29326|29306|29328|29308|29330|29310|29325|29305|8
1598360400000|2020-08-25 13:00:00|29327.5|29307.5|29320|29300|29327.5|29307.5|29312.8|29292.8|13
1598360700000|2020-08-25 13:05:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29317.5|29297.5|5
1598361300000|2020-08-25 13:15:00|29320|29300|29317.5|29297.5|29320|29300|29317.5|29297.5|2
1598361600000|2020-08-25 13:20:00|29318.8|29298.8|29324.7|29304.7|29324.7|29304.7|29318.8|29298.8|3
1598361900000|2020-08-25 13:25:00|29324.8|29304.8|29337.8|29302.8|29337.8|29307.5|29324.8|29301.5|4
1598362200000|2020-08-25 13:30:00|29337.5|29302.5|29340|29305|29340|29305|29336.8|29301.8|8
1598362500000|2020-08-25 13:35:00|29329|29309|29325|29305|29329|29309|29322.5|29302.5|6
1598363100000|2020-08-25 13:45:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598364000000|2020-08-25 14:00:00|29325|29305|29325|29305|29325|29305|29322.5|29302.5|5
1598364300000|2020-08-25 14:05:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598364600000|2020-08-25 14:10:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598364900000|2020-08-25 14:15:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|1
1598365200000|2020-08-25 14:20:00|29325|29305|29325|29305|29325|29305|29322.5|29302.5|5
1598366400000|2020-08-25 14:40:00|29322.5|29302.5|29323.8|29303.8|29323.8|29303.8|29322.5|29302.5|2
1598366700000|2020-08-25 14:45:00|29325|29305|29325|29305|29325|29305|29323|29303|3
1598367300000|2020-08-25 14:55:00|29324.8|29304.8|29325|29305|29325|29305|29322.5|29302.5|4
1598367600000|2020-08-25 15:00:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1598367900000|2020-08-25 15:05:00|29328|29293|29324.1|29304.1|29332.5|29305.5|29324.1|29293|4
1598368200000|2020-08-25 15:10:00|29323.9|29303.9|29329.2|29294.2|29329.4|29303.9|29323.9|29290.1|8
1598368500000|2020-08-25 15:15:00|29329.9|29294.9|29320.6|29300.6|29329.9|29303.4|29320|29294.9|8
1598368800000|2020-08-25 15:20:00|29321.1|29301.1|29321.1|29301.1|29321.1|29301.1|29321.1|29301.1|1
1598369100000|2020-08-25 15:25:00|29321.6|29286.6|29320.9|29300.9|29321.6|29300.9|29320.9|29286.6|2
1598369700000|2020-08-25 15:35:00|29320|29300|29321.1|29301.1|29321.1|29301.1|29320|29300|2
1598370000000|2020-08-25 15:40:00|29320.6|29300.6|29320.6|29300.6|29320.6|29300.6|29320|29300|3
1598370600000|2020-08-25 15:50:00|29328.4|29308.4|29328.9|29308.9|29328.9|29308.9|29328.4|29308.4|2
1598371200000|2020-08-25 16:00:00|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|29325.6|29305.6|1
1598371500000|2020-08-25 16:05:00|29326.1|29306.1|29326.1|29306.1|29326.1|29306.1|29325|29305|5
1598371800000|2020-08-25 16:10:00|29326.6|29306.6|29328.9|29308.9|29328.9|29308.9|29326.6|29306.6|2
1598372400000|2020-08-25 16:20:00|29328.6|29308.6|29326.1|29306.1|29328.6|29308.6|29326.1|29306.1|2
1598374500000|2020-08-25 16:55:00|29327.1|29307.1|29327.1|29307.1|29327.1|29307.1|29327.1|29307.1|1
1598374800000|2020-08-25 17:00:00|29327.5|29307.5|29327.5|29307.5|29327.5|29307.5|29326.2|29306.2|3
1598375100000|2020-08-25 17:05:00|29326.1|29306.1|29329.1|29309.1|29329.1|29309.1|29326.1|29306.1|3
1598376000000|2020-08-25 17:20:00|29326.9|29306.9|29326.1|29306.1|29326.9|29306.9|29326.1|29306.1|2
1598376600000|2020-08-25 17:30:00|29321.2|29301.2|29321.1|29301.1|29321.2|29301.2|29320.9|29300.9|3
1598377800000|2020-08-25 17:50:00|29323|29288|29318.6|29283.6|29323|29288|29318.6|29283.6|4
1598378700000|2020-08-25 18:05:00|29315.6|29280.6|29315.6|29280.6|29315.6|29280.6|29315.6|29280.6|1
1598379000000|2020-08-25 18:10:00|29314.6|29279.6|29304.1|29284.1|29315.1|29284.1|29304.1|29276.1|9
1598380200000|2020-08-25 18:30:00|29301.1|29281.1|29304.4|29269.4|29304.4|29281.1|29301.1|29269.4|2
1598380800000|2020-08-25 18:40:00|29308.8|29273.8|29309.3|29274.3|29309.3|29274.3|29308.8|29273.8|2
1598381100000|2020-08-25 18:45:00|29308.6|29273.6|29309.4|29274.4|29309.4|29274.4|29308.6|29273.6|3
1598382000000|2020-08-25 19:00:00|29309.3|29274.3|29310|29275|29310|29275|29309.3|29274.3|3
1598382300000|2020-08-25 19:05:00|29310.8|29275.8|29312|29277|29312|29277|29310.8|29275.8|3
1598383500000|2020-08-25 19:25:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|1
1598383800000|2020-08-25 19:30:00|29312|29277|29312|29277|29312.5|29277.5|29312|29277|3
1598409000000|2020-08-26 02:30:00|29282.8|29262.8|29273.5|29253.5|29284.5|29264.5|29267.8|29247.8|37
1598409300000|2020-08-26 02:35:00|29274.5|29254.5|29282.5|29262.5|29282.5|29262.5|29274.5|29254.5|17
1598409600000|2020-08-26 02:40:00|29284|29264|29286|29266|29289.8|29269.8|29282.5|29262.5|45
1598409900000|2020-08-26 02:45:00|29285.5|29265.5|29287.2|29267.2|29287.2|29267.2|29282.8|29262.8|10
1598410200000|2020-08-26 02:50:00|29286.7|29266.7|29287.5|29267.5|29287.5|29267.5|29283.8|29263.8|15
1598410500000|2020-08-26 02:55:00|29288|29268|29290.8|29270.8|29298.3|29278.3|29287.2|29267.2|18
1598410800000|2020-08-26 03:00:00|29293.3|29273.3|29290.8|29270.8|29293.3|29273.3|29290.6|29270.6|15
1598411100000|2020-08-26 03:05:00|29290|29270|29292.2|29272.2|29292.2|29272.2|29290|29270|2
1598411400000|2020-08-26 03:10:00|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|29290.8|29270.8|1
1598411700000|2020-08-26 03:15:00|29290.3|29270.3|29290.5|29270.5|29290.5|29270.5|29290.3|29270.3|2
1598412000000|2020-08-26 03:20:00|29290.3|29270.3|29292.2|29272.2|29292.2|29272.2|29290.3|29270.3|2
1598412300000|2020-08-26 03:25:00|29293.8|29273.8|29294.3|29274.3|29294.3|29274.3|29293.8|29273.8|2
1598412600000|2020-08-26 03:30:00|29292.5|29272.5|29290|29270|29292.5|29272.5|29289.5|29269.5|13
1598413200000|2020-08-26 03:40:00|29289.8|29269.8|29287.8|29267.8|29289.8|29269.8|29287.8|29267.8|2
1598413500000|2020-08-26 03:45:00|29289.4|29269.4|29287.5|29267.5|29289.4|29269.4|29287.5|29267.5|2
1598413800000|2020-08-26 03:50:00|29287.8|29267.8|29287.8|29267.8|29287.8|29267.8|29287.3|29267.3|5
1598414100000|2020-08-26 03:55:00|29288.8|29268.8|29287.8|29267.8|29288.8|29268.8|29287.8|29267.8|2
1598414700000|2020-08-26 04:05:00|29288.8|29268.8|29293|29273|29293|29273|29288.8|29268.8|9
1598415000000|2020-08-26 04:10:00|29292.5|29272.5|29287.8|29267.8|29292.5|29272.5|29287.8|29267.8|3
1598415600000|2020-08-26 04:20:00|29288|29268|29288|29268|29288|29268|29288|29268|1
1598416200000|2020-08-26 04:30:00|29288.5|29268.5|29288.1|29268.1|29289|29269|29288.1|29268.1|8
1598417700000|2020-08-26 04:55:00|29292.2|29272.2|29293|29273|29294.3|29274.3|29290.9|29270.9|8
1598418000000|2020-08-26 05:00:00|29292.5|29272.5|29292.2|29272.2|29292.5|29272.5|29289.8|29269.8|7
1598418300000|2020-08-26 05:05:00|29290.9|29270.9|29292.5|29272.5|29292.5|29272.5|29288.1|29268.1|10
1598419200000|2020-08-26 05:20:00|29292.2|29272.2|29292.2|29272.2|29292.2|29272.2|29292.2|29272.2|1
1598419500000|2020-08-26 05:25:00|29291.2|29271.2|29295|29275|29296.7|29276.7|29289.5|29269.5|17
1598420100000|2020-08-26 05:35:00|29294.5|29274.5|29294.5|29274.5|29295|29275|29293.3|29273.3|6
1598420400000|2020-08-26 05:40:00|29294.3|29274.3|29295|29275|29295|29275|29293.8|29273.8|5
1598420700000|2020-08-26 05:45:00|29294.5|29274.5|29296.5|29276.5|29297.2|29277.2|29294.5|29274.5|6
1598421000000|2020-08-26 05:50:00|29297.5|29277.5|29298.5|29278.5|29298.5|29278.5|29297.5|29277.5|3
1598421300000|2020-08-26 05:55:00|29299.5|29279.5|29300.5|29280.5|29300.5|29280.5|29299.5|29279.5|2
1598421600000|2020-08-26 06:00:00|29299.8|29279.8|29299.3|29279.3|29299.8|29279.8|29299.3|29279.3|2
1598421900000|2020-08-26 06:05:00|29298.3|29278.3|29296|29276|29298.3|29278.3|29291.5|29271.5|15
1598422200000|2020-08-26 06:10:00|29295.5|29275.5|29293.6|29273.6|29295.5|29275.5|29287.8|29267.8|36
1598422500000|2020-08-26 06:15:00|29294.1|29274.1|29295.5|29275.5|29297|29277|29294.1|29274.1|6
1598422800000|2020-08-26 06:20:00|29297.2|29277.2|29298.1|29278.1|29299.5|29279.5|29295.5|29275.5|16
1598423100000|2020-08-26 06:25:00|29297.6|29277.6|29297.6|29277.6|29300.5|29280.5|29297.6|29277.6|10
1598423400000|2020-08-26 06:30:00|29297.5|29277.5|29292.8|29272.8|29297.6|29277.6|29290|29270|12
1598423700000|2020-08-26 06:35:00|29293.8|29273.8|29294.5|29274.5|29297.5|29277.5|29293.3|29273.3|20
1598424000000|2020-08-26 06:40:00|29294|29274|29291.5|29271.5|29294|29274|29291.5|29271.5|5
1598424300000|2020-08-26 06:45:00|29292|29272|29290.5|29270.5|29292|29272|29290.5|29270.5|2
1598424600000|2020-08-26 06:50:00|29291|29271|29298|29278|29299.7|29279.7|29290.5|29270.5|28
1598424900000|2020-08-26 06:55:00|29297.5|29277.5|29298|29278|29298|29278|29297|29277|4
1598425200000|2020-08-26 07:00:00|29300|29280|29299|29279|29300.7|29280.7|29298|29278|13
1598425500000|2020-08-26 07:05:00|29302|29282|29300.8|29280.8|29309.5|29289.5|29297.5|29277.5|15
1598425800000|2020-08-26 07:10:00|29301.8|29281.8|29297.5|29277.5|29301.8|29281.8|29292.5|29272.5|19
1598426100000|2020-08-26 07:15:00|29295.5|29275.5|29296.3|29276.3|29297.5|29277.5|29292.5|29272.5|11
1598426400000|2020-08-26 07:20:00|29296.8|29276.8|29290.8|29270.8|29297.5|29277.5|29287|29267|26
1598426700000|2020-08-26 07:25:00|29291.3|29271.3|29290.8|29270.8|29291.3|29271.3|29290.8|29270.8|2
1598427000000|2020-08-26 07:30:00|29292.8|29272.8|29287.5|29267.5|29292.8|29272.8|29285.3|29265.3|12
1598427300000|2020-08-26 07:35:00|29290|29270|29292.5|29272.5|29292.5|29272.5|29287.5|29267.5|7
1598427600000|2020-08-26 07:40:00|29291.1|29271.1|29292.5|29272.5|29293.9|29273.9|29291.1|29271.1|8
1598427900000|2020-08-26 07:45:00|29290|29270|29292.4|29272.4|29292.4|29272.4|29287.6|29267.6|6
1598428200000|2020-08-26 07:50:00|29295|29275|29296.8|29276.8|29296.8|29276.8|29292.2|29272.2|8
1598428500000|2020-08-26 07:55:00|29295|29275|29302.5|29282.5|29302.5|29282.5|29295|29275|4
1598428800000|2020-08-26 08:00:00|29305|29285|29302.5|29282.5|29305|29285|29302.5|29282.5|2
1598429100000|2020-08-26 08:05:00|29305|29285|29302.5|29282.5|29320|29287.5|29300|29275|22
1598429400000|2020-08-26 08:10:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|2
1598430000000|2020-08-26 08:20:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598430300000|2020-08-26 08:25:00|29302.5|29282.5|29302.5|29282.5|29305.8|29285.8|29300|29280|10
1598430600000|2020-08-26 08:30:00|29301.1|29281.1|29300|29280|29301.1|29281.1|29300|29280|2
1598430900000|2020-08-26 08:35:00|29302.5|29282.5|29295|29275|29302.5|29282.5|29290.3|29265|14
1598431200000|2020-08-26 08:40:00|29297.2|29277.2|29297.5|29277.5|29297.5|29277.5|29295|29275|7
1598431500000|2020-08-26 08:45:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|2
1598431800000|2020-08-26 08:50:00|29298.9|29278.9|29297.5|29277.5|29298.9|29278.9|29297.5|29277.5|2
1598432100000|2020-08-26 08:55:00|29299.5|29279.5|29305|29285|29312.5|29287.5|29299.5|29275|9
1598432400000|2020-08-26 09:00:00|29302.9|29282.9|29307.5|29287.5|29307.5|29287.5|29302.9|29282.9|3
1598433000000|2020-08-26 09:10:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598433300000|2020-08-26 09:15:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598433600000|2020-08-26 09:20:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598434200000|2020-08-26 09:30:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598434500000|2020-08-26 09:35:00|29302.5|29282.5|29327.2|29292.2|29327.2|29292.2|29302.5|29282.5|7
1598434800000|2020-08-26 09:40:00|29327.5|29292.5|29312.5|29292.5|29331.6|29296.6|29312.5|29290.3|9
1598435100000|2020-08-26 09:45:00|29311.1|29291.1|29312.5|29292.5|29317.3|29297.3|29311.1|29291.1|6
1598435400000|2020-08-26 09:50:00|29315|29295|29317.5|29297.5|29317.5|29297.5|29315|29295|3
1598435700000|2020-08-26 09:55:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315|29295|4
1598436000000|2020-08-26 10:00:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598436600000|2020-08-26 10:10:00|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|1
1598437500000|2020-08-26 10:25:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598437800000|2020-08-26 10:30:00|29314.8|29294.8|29314.8|29294.8|29314.8|29294.8|29314.8|29294.8|1
1598438100000|2020-08-26 10:35:00|29315.8|29295.8|29317.5|29297.5|29317.5|29297.5|29315.8|29295.8|2
1598438400000|2020-08-26 10:40:00|29317|29297|29312.5|29292.5|29317|29297|29312.5|29292.5|6
1598439000000|2020-08-26 10:50:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1598439900000|2020-08-26 11:05:00|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|29314.7|29294.7|1
1598440200000|2020-08-26 11:10:00|29317.2|29297.2|29316.3|29296.3|29317.2|29297.2|29316.3|29296.3|2
1598440500000|2020-08-26 11:15:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29316.1|29296.1|3
1598441400000|2020-08-26 11:30:00|29316.1|29296.1|29317.5|29297.5|29317.5|29297.5|29316.1|29296.1|2
1598441700000|2020-08-26 11:35:00|29317|29297|29312.7|29292.7|29317|29297|29312.7|29292.7|2
1598442000000|2020-08-26 11:40:00|29314.3|29294.3|29317.2|29297.2|29317.4|29297.4|29314.3|29294.3|5
1598442300000|2020-08-26 11:45:00|29317|29297|29313.6|29293.6|29317|29297|29312|29280.5|6
1598442600000|2020-08-26 11:50:00|29312.2|29292.2|29314.7|29294.7|29314.7|29294.7|29312.2|29292.2|2
1598443500000|2020-08-26 12:05:00|29312.2|29292.2|29312.2|29292.2|29314.7|29294.7|29312.2|29292.2|9
1598443800000|2020-08-26 12:10:00|29314.7|29294.7|29317.2|29297.2|29317.2|29297.2|29314.7|29294.7|3
1598444400000|2020-08-26 12:20:00|29319.7|29299.7|29316.4|29296.4|29319.7|29299.7|29316.4|29296.4|3
1598444700000|2020-08-26 12:25:00|29316.5|29296.5|29321.3|29301.3|29321.3|29301.3|29313.8|29293.8|16
1598445000000|2020-08-26 12:30:00|29322.7|29302.7|29327.2|29307.2|29328.3|29308.3|29322.2|29302.2|8
1598445300000|2020-08-26 12:35:00|29325.8|29305.8|29330.8|29310.8|29330.8|29310.8|29325.8|29305.8|8
1598445600000|2020-08-26 12:40:00|29331.2|29311.2|29330.8|29310.8|29332.2|29312.2|29330.8|29310.8|4
1598445900000|2020-08-26 12:45:00|29326|29306|29321.3|29301.3|29326|29306|29321.3|29301.3|3
1598446200000|2020-08-26 12:50:00|29322.2|29302.2|29322.2|29302.2|29323.6|29303.6|29320.8|29300.8|5
1598446500000|2020-08-26 12:55:00|29322.5|29302.5|29322.5|29302.5|29325|29305|29321.1|29301.1|9
1598447100000|2020-08-26 13:05:00|29325|29305|29327.5|29307.5|29327.5|29307.5|29325|29305|2
1598447400000|2020-08-26 13:10:00|29327|29307|29322.6|29302.6|29327|29307|29322.6|29302.6|2
1598447700000|2020-08-26 13:15:00|29322.2|29302.2|29319.6|29299.6|29322.2|29302.2|29319.6|29299.6|2
1598448600000|2020-08-26 13:30:00|29320|29300|29316.4|29296.4|29320|29300|29315.1|29295.1|8
1598448900000|2020-08-26 13:35:00|29315.6|29295.6|29315|29295|29315.6|29295.6|29315|29295|2
1598449200000|2020-08-26 13:40:00|29312.1|29292.1|29314.6|29294.6|29314.6|29294.6|29312.1|29292.1|2
1598450100000|2020-08-26 13:55:00|29312.1|29292.1|29317.1|29297.1|29317.1|29297.1|29312.1|29292.1|6
1598450400000|2020-08-26 14:00:00|29317|29297|29317.1|29297.1|29317.1|29297.1|29310.8|29290.8|10
1598450700000|2020-08-26 14:05:00|29312.2|29292.2|29312.1|29292.1|29314.6|29294.6|29312.1|29292.1|3
1598451000000|2020-08-26 14:10:00|29314.6|29294.6|29314.6|29294.6|29314.6|29294.6|29314.6|29294.6|1
1598451300000|2020-08-26 14:15:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|2
1598451600000|2020-08-26 14:20:00|29317.4|29297.4|29318.6|29298.6|29320|29300|29317.4|29297.4|7
1598451900000|2020-08-26 14:25:00|29319.4|29299.4|29316.2|29296.2|29319.4|29299.4|29314.2|29294.2|10
1598452500000|2020-08-26 14:35:00|29315|29295|29311.2|29291.2|29316.1|29296.1|29308.9|29288.9|6
1598452800000|2020-08-26 14:40:00|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|29312.6|29292.6|1
1598453100000|2020-08-26 14:45:00|29311.2|29291.2|29312.5|29292.5|29312.5|29292.5|29311.2|29291.2|2
1598453400000|2020-08-26 14:50:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1598453700000|2020-08-26 14:55:00|29311.2|29291.2|29311.2|29291.2|29312.5|29292.5|29311.2|29291.2|3
1598454000000|2020-08-26 15:00:00|29312.5|29292.5|29307.6|29287.6|29312.5|29292.5|29307.6|29287.6|3
1598454300000|2020-08-26 15:05:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598456100000|2020-08-26 15:35:00|29304.8|29284.8|29302.5|29282.5|29304.8|29284.8|29302.5|29282.5|2
1598456400000|2020-08-26 15:40:00|29301.2|29281.2|29302.5|29282.5|29302.5|29282.5|29301.2|29281.2|2
1598456700000|2020-08-26 15:45:00|29303.8|29283.8|29303.8|29283.8|29303.8|29283.8|29303.8|29283.8|1
1598457000000|2020-08-26 15:50:00|29302.5|29282.5|29303.8|29283.8|29303.8|29283.8|29302.5|29282.5|2
1598457300000|2020-08-26 15:55:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1598457600000|2020-08-26 16:00:00|29303.8|29283.8|29307.5|29287.5|29307.5|29287.5|29302.5|29282.5|6
1598457900000|2020-08-26 16:05:00|29309|29289|29321.8|29286.8|29324.5|29289.5|29309|29286.3|9
1598458200000|2020-08-26 16:10:00|29321|29286|29320|29285|29324|29289|29320|29285|13
1598458500000|2020-08-26 16:15:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598459100000|2020-08-26 16:25:00|29312|29292|29312.5|29292.5|29313.7|29293.7|29312|29292|4
1598459400000|2020-08-26 16:30:00|29320|29285|29320|29285|29320|29285|29320|29285|1
1598459700000|2020-08-26 16:35:00|29314.3|29294.3|29325|29290|29325|29302.2|29314.3|29290|10
1598460000000|2020-08-26 16:40:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1598460300000|2020-08-26 16:45:00|29318.5|29298.5|29325|29290|29325|29302.4|29318.5|29290|3
1598461200000|2020-08-26 17:00:00|29315.4|29295.4|29312.5|29292.5|29315.4|29295.4|29311.2|29291.2|4
1598461500000|2020-08-26 17:05:00|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|29313.8|29293.8|1
1598461800000|2020-08-26 17:10:00|29315|29295|29325|29290|29325|29302.5|29315|29290|9
1598462100000|2020-08-26 17:15:00|29322|29287|29321.3|29286.3|29322|29287|29320.5|29285.5|4
1598462700000|2020-08-26 17:25:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1598463000000|2020-08-26 17:30:00|29313.1|29293.1|29320|29300|29320|29300|29312.8|29292.8|4
1598464200000|2020-08-26 17:50:00|29322.5|29302.5|29325|29305|29335|29305|29322.5|29300|3
1598465100000|2020-08-26 18:05:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598465400000|2020-08-26 18:10:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598466600000|2020-08-26 18:30:00|29323.3|29303.3|29330|29295|29330|29303.3|29317.6|29295|4
1598466900000|2020-08-26 18:35:00|29331.2|29296.2|29330|29295|29331.2|29296.2|29330|29295|2
1598467500000|2020-08-26 18:45:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1598467800000|2020-08-26 18:50:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598468100000|2020-08-26 18:55:00|29335|29300|29335|29300|29335|29300|29335|29300|1
1598468400000|2020-08-26 19:00:00|29333|29298|29332.5|29297.5|29333|29298|29332.5|29297.5|2
1598469300000|2020-08-26 19:15:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598469900000|2020-08-26 19:25:00|29329.5|29294.5|29331.8|29296.8|29332.5|29300.5|29317.5|29294.5|9
1598470200000|2020-08-26 19:30:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598470500000|2020-08-26 19:35:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598471100000|2020-08-26 19:45:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598471400000|2020-08-26 19:50:00|29317.5|29297.5|29330|29295|29330|29298|29317.5|29295|3
1598495400000|2020-08-27 02:30:00|29297.8|29277.8|29298.5|29278.5|29298.5|29278.5|29296.3|29276.3|13
1598495700000|2020-08-27 02:35:00|29298|29278|29297.5|29277.5|29298.5|29278.5|29297.5|29277.5|8
1598496000000|2020-08-27 02:40:00|29297|29277|29293.8|29273.8|29297|29277|29293.3|29273.3|10
1598496300000|2020-08-27 02:45:00|29293.3|29273.3|29293|29273|29293.3|29273.3|29293|29273|2
1598496600000|2020-08-27 02:50:00|29293.5|29273.5|29293|29273|29294.3|29274.3|29291.6|29271.6|15
1598496900000|2020-08-27 02:55:00|29293.5|29273.5|29296.5|29276.5|29297|29277|29287|29267|33
1598497200000|2020-08-27 03:00:00|29296|29276|29297.2|29277.2|29297.2|29277.2|29294.8|29274.8|10
1598497500000|2020-08-27 03:05:00|29297|29277|29296.9|29276.9|29298|29278|29294.5|29274.5|27
1598497800000|2020-08-27 03:10:00|29297.4|29277.4|29296.2|29276.2|29299.1|29279.1|29295.1|29275.1|23
1598498100000|2020-08-27 03:15:00|29295.7|29275.7|29297.2|29277.2|29297.4|29277.4|29294.5|29274.5|25
1598498400000|2020-08-27 03:20:00|29297.5|29277.5|29305|29285|29305|29285|29297.5|29277.5|18
1598498700000|2020-08-27 03:25:00|29305.3|29285.3|29305.5|29285.5|29305.5|29285.5|29305.3|29285.3|2
1598499300000|2020-08-27 03:35:00|29305.3|29285.3|29305.3|29285.3|29305.3|29285.3|29305.3|29285.3|1
1598500200000|2020-08-27 03:50:00|29305.5|29285.5|29302.8|29282.8|29307.2|29287.2|29302.5|29282.5|8
1598500500000|2020-08-27 03:55:00|29302.5|29282.5|29303|29283|29303|29283|29302.5|29282.5|4
1598501100000|2020-08-27 04:05:00|29302.5|29282.5|29302|29282|29302.5|29282.5|29301.1|29281.1|4
1598501400000|2020-08-27 04:10:00|29301.5|29281.5|29298.3|29278.3|29301.5|29281.5|29297.8|29277.8|8
1598501700000|2020-08-27 04:15:00|29299.5|29279.5|29297.8|29277.8|29299.5|29279.5|29297|29277|4
1598502000000|2020-08-27 04:20:00|29298.8|29278.8|29297.8|29277.8|29302.2|29282.2|29297.8|29277.8|9
1598502300000|2020-08-27 04:25:00|29298.8|29278.8|29302.5|29282.5|29302.5|29282.5|29298.8|29278.8|10
1598502600000|2020-08-27 04:30:00|29302.8|29282.8|29302.2|29282.2|29302.8|29282.8|29299.5|29279.5|9
1598502900000|2020-08-27 04:35:00|29301.7|29281.7|29300|29280|29301.7|29281.7|29300|29280|2
1598503200000|2020-08-27 04:40:00|29300.5|29280.5|29300.3|29280.3|29300.5|29280.5|29300|29280|3
1598504100000|2020-08-27 04:55:00|29301|29281|29303.4|29283.4|29303.4|29283.4|29300.5|29280.5|3
1598504400000|2020-08-27 05:00:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598504700000|2020-08-27 05:05:00|29303.4|29283.4|29302.9|29282.9|29303.4|29283.4|29302.9|29282.9|2
1598505600000|2020-08-27 05:20:00|29303.4|29283.4|29303.4|29283.4|29303.4|29283.4|29303.4|29283.4|1
1598506800000|2020-08-27 05:40:00|29303|29283|29303.7|29283.7|29303.7|29283.7|29303|29283|2
1598507100000|2020-08-27 05:45:00|29304|29284|29305.2|29285.2|29305.2|29285.2|29304|29284|2
1598507400000|2020-08-27 05:50:00|29304.5|29284.5|29304.2|29284.2|29305.7|29285.7|29304.2|29284.2|6
1598507700000|2020-08-27 05:55:00|29303.7|29283.7|29303.7|29283.7|29304.5|29284.5|29303.7|29283.7|5
1598508000000|2020-08-27 06:00:00|29304|29284|29305.5|29285.5|29305.5|29285.5|29304|29284|7
1598508300000|2020-08-27 06:05:00|29306|29286|29307.9|29287.9|29308.4|29288.4|29305.5|29285.5|5
1598508600000|2020-08-27 06:10:00|29306|29286|29308.2|29288.2|29309.2|29289.2|29306|29286|8
1598508900000|2020-08-27 06:15:00|29308.5|29288.5|29308.4|29288.4|29309.7|29289.7|29308.2|29288.2|10
1598509200000|2020-08-27 06:20:00|29307.5|29287.5|29313.1|29293.1|29313.1|29293.1|29307.5|29287.5|20
1598509500000|2020-08-27 06:25:00|29312.1|29292.1|29308.4|29288.4|29312.1|29292.1|29308.4|29288.4|10
1598509800000|2020-08-27 06:30:00|29308.9|29288.9|29309.4|29289.4|29310.1|29290.1|29308.9|29288.9|12
1598510100000|2020-08-27 06:35:00|29308.9|29288.9|29308.4|29288.4|29308.9|29288.9|29308.4|29288.4|2
1598510400000|2020-08-27 06:40:00|29307.9|29287.9|29302.7|29282.7|29308.6|29288.6|29302|29282|15
1598510700000|2020-08-27 06:45:00|29302.2|29282.2|29302.2|29282.2|29302.2|29282.2|29302.2|29282.2|1
1598511000000|2020-08-27 06:50:00|29301.7|29281.7|29302.7|29282.7|29302.7|29282.7|29300.7|29280.7|6
1598511300000|2020-08-27 06:55:00|29302.2|29282.2|29298|29278|29302.7|29282.7|29298|29278|11
1598511600000|2020-08-27 07:00:00|29299.5|29279.5|29301.3|29281.3|29302.2|29282.2|29299.5|29279.5|7
1598511900000|2020-08-27 07:05:00|29300.8|29280.8|29300.8|29280.8|29302.5|29282.5|29300.8|29280.8|4
1598512200000|2020-08-27 07:10:00|29300.3|29280.3|29302.5|29282.5|29304.2|29284.2|29300|29280|19
1598512800000|2020-08-27 07:20:00|29302|29282|29300|29280|29302|29282|29298|29278|16
1598513100000|2020-08-27 07:25:00|29297.5|29277.5|29298.5|29278.5|29300|29280|29297.5|29277.5|6
1598513400000|2020-08-27 07:30:00|29299|29279|29297.5|29277.5|29301.5|29281.5|29297.5|29277.5|5
1598513700000|2020-08-27 07:35:00|29296.1|29276.1|29297.2|29277.2|29297.5|29277.5|29296.1|29276.1|4
1598514000000|2020-08-27 07:40:00|29300|29280|29285.3|29265.3|29300|29280|29285.3|29265.3|15
1598514300000|2020-08-27 07:45:00|29285|29265|29285.3|29265.3|29285.3|29265.3|29285|29265|2
1598514600000|2020-08-27 07:50:00|29285|29265|29285.3|29265.3|29285.3|29265.3|29285|29265|2
1598514900000|2020-08-27 07:55:00|29287.5|29267.5|29287.7|29267.7|29287.7|29267.7|29287.5|29267.5|2
1598515200000|2020-08-27 08:00:00|29292.7|29272.7|29295|29275|29295|29275|29290.5|29270.5|7
1598515500000|2020-08-27 08:05:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1598515800000|2020-08-27 08:10:00|29295|29275|29302.5|29282.5|29302.5|29282.5|29295|29275|8
1598516100000|2020-08-27 08:15:00|29305|29285|29305|29285|29315|29285|29302.6|29280|5
1598517000000|2020-08-27 08:30:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1598517600000|2020-08-27 08:40:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1598517900000|2020-08-27 08:45:00|29300|29280|29302.5|29282.5|29302.5|29282.5|29300|29280|4
1598518200000|2020-08-27 08:50:00|29301.1|29281.1|29305|29285|29307.2|29287.2|29300|29280|8
1598518500000|2020-08-27 08:55:00|29304.7|29284.7|29308.9|29288.9|29308.9|29288.9|29302.5|29282.5|10
1598518800000|2020-08-27 09:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1598519100000|2020-08-27 09:05:00|29308.9|29288.9|29308.9|29288.9|29308.9|29288.9|29307.5|29287.5|3
1598519400000|2020-08-27 09:10:00|29307.5|29287.5|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|3
1598519700000|2020-08-27 09:15:00|29309.8|29289.8|29307.5|29287.5|29309.8|29289.8|29307.5|29287.5|4
1598520000000|2020-08-27 09:20:00|29309.8|29289.8|29307.5|29287.5|29309.8|29289.8|29307.5|29287.5|5
1598520300000|2020-08-27 09:25:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598521500000|2020-08-27 09:45:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1598522700000|2020-08-27 10:05:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598523000000|2020-08-27 10:10:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1598525100000|2020-08-27 10:45:00|29308.9|29288.9|29310.8|29290.8|29312.2|29292.2|29307.5|29287.5|5
1598526000000|2020-08-27 11:00:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598526900000|2020-08-27 11:15:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598527200000|2020-08-27 11:20:00|29311.1|29291.1|29311.1|29291.1|29311.1|29291.1|29311.1|29291.1|1
1598527500000|2020-08-27 11:25:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1598528400000|2020-08-27 11:40:00|29313.9|29293.9|29312.5|29292.5|29313.9|29293.9|29312.5|29292.5|2
1598528700000|2020-08-27 11:45:00|29310.8|29290.8|29311.5|29291.5|29313.9|29293.9|29310.8|29290.8|7
1598529300000|2020-08-27 11:55:00|29311.8|29291.8|29314|29294|29314|29294|29311.8|29291.8|2
1598529600000|2020-08-27 12:00:00|29323.8|29288.8|29327.5|29292.5|29327.5|29292.5|29323.8|29288.8|11
1598529900000|2020-08-27 12:05:00|29327.3|29292.3|29325|29290|29327.5|29292.5|29325|29290|12
1598530500000|2020-08-27 12:15:00|29320|29300|29320|29300|29320|29300|29320|29300|1
1598531100000|2020-08-27 12:25:00|29317.2|29297.2|29320|29300|29320|29300|29317.2|29297.2|2
1598531400000|2020-08-27 12:30:00|29323.8|29288.8|29320|29300|29325|29300|29320|29288.8|3
1598531700000|2020-08-27 12:35:00|29327.2|29307.2|29322.5|29302.5|29327.2|29307.2|29322.5|29302.5|7
1598532000000|2020-08-27 12:40:00|29325|29305|29320|29300|29327.5|29307.5|29317.5|29297.5|13
1598532300000|2020-08-27 12:45:00|29322.5|29302.5|29317.5|29297.5|29322.5|29302.5|29315|29295|13
1598532600000|2020-08-27 12:50:00|29317.8|29297.8|29313|29293|29318|29298|29308|29288|15
1598533200000|2020-08-27 13:00:00|29310|29290|29313|29293|29313|29293|29308|29288|4
1598533500000|2020-08-27 13:05:00|29310|29290|29323|29288|29323|29295|29310|29275.5|16
1598533800000|2020-08-27 13:10:00|29330|29295|29313|29278|29330|29295|29310|29275|21
1598534100000|2020-08-27 13:15:00|29310.5|29275.5|29304|29277|29313|29278|29304|29273.8|9
1598534400000|2020-08-27 13:20:00|29306.5|29271.5|29308|29273|29308.8|29273.8|29292.5|29257.5|20
1598534700000|2020-08-27 13:25:00|29304.5|29269.5|29312.5|29277.5|29324.5|29289.5|29304|29269|22
1598535000000|2020-08-27 13:30:00|29313|29278|29318|29283|29318|29283|29310|29275|15
1598535300000|2020-08-27 13:35:00|29317.9|29282.9|29320|29285|29320|29285|29315|29280|17
1598535600000|2020-08-27 13:40:00|29322.3|29287.3|29325.3|29290.3|29325.3|29290.3|29320|29285|20
1598535900000|2020-08-27 13:45:00|29325.2|29290.2|29322.5|29287.5|29327.5|29292.5|29322.5|29287.5|18
1598536200000|2020-08-27 13:50:00|29320|29285|29315.3|29280.3|29321.2|29286.2|29315.3|29280.3|6
1598536500000|2020-08-27 13:55:00|29315|29280|29317.5|29282.5|29319.5|29284.5|29315|29280|21
1598536800000|2020-08-27 14:00:00|29318|29283|29322.5|29287.5|29322.5|29287.5|29317.5|29282.5|12
1598537100000|2020-08-27 14:05:00|29325|29290|29330|29295|29330|29298.8|29317.5|29290|4
1598537700000|2020-08-27 14:15:00|29320|29300|29315|29295|29320|29300|29315|29295|3
1598538000000|2020-08-27 14:20:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1598538300000|2020-08-27 14:25:00|29320|29300|29322.5|29302.5|29330|29302.5|29320|29292.5|23
1598538600000|2020-08-27 14:30:00|29315.3|29295.3|29320|29285|29325|29297.5|29307.6|29283.7|11
1598538900000|2020-08-27 14:35:00|29307.8|29287.8|29311.2|29291.2|29311.2|29291.2|29307.8|29287.8|4
1598539200000|2020-08-27 14:40:00|29321.2|29286.2|29318.7|29298.7|29326.2|29298.7|29316.2|29286.2|9
1598539500000|2020-08-27 14:45:00|29323.5|29303.5|29321.2|29301.2|29326.2|29303.5|29318.7|29291.2|5
1598539800000|2020-08-27 14:50:00|29323.7|29303.7|29322.4|29302.4|29323.7|29303.7|29322.4|29302.4|2
1598540100000|2020-08-27 14:55:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.4|29302.4|3
1598540400000|2020-08-27 15:00:00|29326.2|29306.2|29326.2|29306.2|29328.7|29308.7|29326.2|29306.2|3
1598541000000|2020-08-27 15:10:00|29328.7|29308.7|29326.2|29306.2|29330|29310|29326.2|29306.2|4
1598541300000|2020-08-27 15:15:00|29328.7|29308.7|29328.7|29308.7|29335.4|29315.4|29328.4|29308.4|9
1598541600000|2020-08-27 15:20:00|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|29326.2|29306.2|1
1598541900000|2020-08-27 15:25:00|29323.7|29303.7|29327.4|29307.4|29328.7|29308.7|29323.7|29303.7|7
1598542200000|2020-08-27 15:30:00|29328.7|29308.7|29328.7|29308.7|29328.7|29308.7|29327.9|29307.9|3
1598542500000|2020-08-27 15:35:00|29326.2|29306.2|29317.9|29297.9|29326.2|29306.2|29317.9|29297.9|8
1598542800000|2020-08-27 15:40:00|29322.6|29302.6|29317.9|29297.9|29322.6|29302.6|29317.9|29297.9|5
1598543100000|2020-08-27 15:45:00|29318.5|29298.5|29320.4|29300.4|29320.4|29300.4|29318.5|29298.5|2
1598543400000|2020-08-27 15:50:00|29318.9|29298.9|29320.4|29300.4|29321.7|29301.7|29318.9|29298.9|4
1598543700000|2020-08-27 15:55:00|29322.9|29302.9|29322.6|29302.6|29329.9|29307.6|29317.9|29290.4|8
1598544000000|2020-08-27 16:00:00|29323|29303|29325.7|29290.7|29328.8|29308.8|29323|29290.7|7
1598544300000|2020-08-27 16:05:00|29320.8|29300.8|29317.5|29297.5|29322.5|29302.5|29315|29295|14
1598544600000|2020-08-27 16:10:00|29318.5|29298.5|29320|29300|29322.2|29302.2|29317.6|29297.6|5
1598544900000|2020-08-27 16:15:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|3
1598545200000|2020-08-27 16:20:00|29318|29298|29315|29295|29318|29298|29315|29295|6
1598545800000|2020-08-27 16:30:00|29315.1|29295.1|29315|29295|29315.1|29295.1|29315|29295|2
1598546100000|2020-08-27 16:35:00|29325|29290|29325|29290|29325|29290|29325|29290|1
1598546400000|2020-08-27 16:40:00|29326.3|29291.3|29320|29300|29326.3|29302.5|29317.5|29291.3|11
1598547000000|2020-08-27 16:50:00|29330|29295|29330|29295|29330|29295|29330|29295|1
1598547900000|2020-08-27 17:05:00|29317.8|29297.8|29320|29300|29322.4|29302.4|29317.8|29297.8|4
1598548200000|2020-08-27 17:10:00|29327.4|29307.4|29327.5|29307.5|29329.7|29309.7|29325|29305|10
1598548500000|2020-08-27 17:15:00|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|29325.5|29305.5|1
1598550000000|2020-08-27 17:40:00|29320.5|29300.5|29330.5|29295.5|29330.5|29300.5|29320.5|29295.5|2
1598550600000|2020-08-27 17:50:00|29333|29298|29333|29298|29333|29298|29333|29298|1
1598551200000|2020-08-27 18:00:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598551800000|2020-08-27 18:10:00|29327.5|29292.5|29328|29293|29328|29293|29327.5|29292.5|2
1598553900000|2020-08-27 18:45:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|1
1598554200000|2020-08-27 18:50:00|29327.5|29292.5|29328|29293|29328|29293|29327.5|29292.5|2
1598554500000|2020-08-27 18:55:00|29330|29295|29343|29308|29343|29308|29330|29295|12
1598554800000|2020-08-27 19:00:00|29340.5|29305.5|29340.5|29305.5|29340.5|29305.5|29340.5|29305.5|1
1598555100000|2020-08-27 19:05:00|29342.5|29307.5|29343|29308|29343|29308|29342.5|29307.5|2
1598556000000|2020-08-27 19:20:00|29343.5|29308.5|29345|29310|29345|29310|29343.5|29308.5|2
1598557200000|2020-08-27 19:40:00|29345.2|29310.2|29345|29310|29345.2|29310.2|29345|29310|2
1598557800000|2020-08-27 19:50:00|29345.2|29310.2|29343|29308|29345.2|29315.5|29335.5|29305.5|4
1598581800000|2020-08-28 02:30:00|29296.8|29276.8|29296.3|29276.3|29296.8|29276.8|29296.3|29276.3|4
1598582100000|2020-08-28 02:35:00|29295.8|29275.8|29289.8|29269.8|29296.5|29276.5|29289.8|29269.8|14
1598582400000|2020-08-28 02:40:00|29289.3|29269.3|29289|29269|29290.5|29270.5|29287.5|29267.5|20
1598582700000|2020-08-28 02:45:00|29290|29270|29290|29270|29293.3|29273.3|29288.3|29268.3|18
1598583000000|2020-08-28 02:50:00|29290.5|29270.5|29293.2|29273.2|29293.2|29273.2|29289.3|29269.3|10
1598583300000|2020-08-28 02:55:00|29292.8|29272.8|29292.2|29272.2|29292.8|29272.8|29287.8|29267.8|24
1598583600000|2020-08-28 03:00:00|29291.7|29271.7|29294|29274|29295.5|29275.5|29291.7|29271.7|21
1598583900000|2020-08-28 03:05:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29290.5|29270.5|9
1598584200000|2020-08-28 03:10:00|29293|29273|29293|29273|29296|29276|29292.5|29272.5|7
1598584500000|2020-08-28 03:15:00|29291|29271|29287.8|29267.8|29291.7|29271.7|29287.8|29267.8|11
1598584800000|2020-08-28 03:20:00|29288|29268|29292|29272|29295.7|29275.7|29288|29268|13
1598585100000|2020-08-28 03:25:00|29291.5|29271.5|29296.5|29276.5|29296.5|29276.5|29291|29271|11
1598585400000|2020-08-28 03:30:00|29296.2|29276.2|29299.5|29279.5|29303.5|29283.5|29295.2|29275.2|17
1598585700000|2020-08-28 03:35:00|29299.3|29279.3|29299.8|29279.8|29299.8|29279.8|29299.3|29279.3|2
1598586000000|2020-08-28 03:40:00|29299.5|29279.5|29305.5|29285.5|29309.5|29289.5|29299.5|29279.5|20
1598586300000|2020-08-28 03:45:00|29298.7|29278.7|29306|29286|29307|29287|29298.7|29278.7|11
1598586600000|2020-08-28 03:50:00|29306.5|29286.5|29304.5|29284.5|29306.5|29286.5|29302.3|29282.3|8
1598586900000|2020-08-28 03:55:00|29307.2|29287.2|29306.4|29286.4|29307.2|29287.2|29302.8|29282.8|20
1598587200000|2020-08-28 04:00:00|29305.4|29285.4|29304.5|29284.5|29306.5|29286.5|29302|29282|13
1598587800000|2020-08-28 04:10:00|29304|29284|29306|29286|29307.2|29287.2|29302.5|29282.5|8
1598588100000|2020-08-28 04:15:00|29305.9|29285.9|29302.2|29282.2|29305.9|29285.9|29302|29282|11
1598588400000|2020-08-28 04:20:00|29304.1|29284.1|29305|29285|29305|29285|29302|29282|13
1598588700000|2020-08-28 04:25:00|29303.5|29283.5|29306|29286|29306.5|29286.5|29302|29282|9
1598589000000|2020-08-28 04:30:00|29304|29284|29312.5|29292.5|29312.5|29292.5|29303.5|29283.5|9
1598589300000|2020-08-28 04:35:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1598589600000|2020-08-28 04:40:00|29312.5|29292.5|29308.3|29288.3|29313|29293|29308.3|29288.3|8
1598589900000|2020-08-28 04:45:00|29308.8|29288.8|29308.3|29288.3|29308.8|29288.8|29307.8|29287.8|4
1598590200000|2020-08-28 04:50:00|29307.8|29287.8|29302.5|29282.5|29307.8|29287.8|29301.5|29281.5|17
1598590500000|2020-08-28 04:55:00|29302|29282|29302.5|29282.5|29302.5|29282.5|29300.5|29280.5|7
1598590800000|2020-08-28 05:00:00|29306.5|29286.5|29305|29285|29306.5|29286.5|29304.5|29284.5|5
1598591100000|2020-08-28 05:05:00|29304.5|29284.5|29308|29288|29308|29288|29303.8|29283.8|12
1598591400000|2020-08-28 05:10:00|29308.5|29288.5|29317.5|29282.5|29324.9|29289.9|29307|29282.5|17
1598592000000|2020-08-28 05:20:00|29319.3|29284.3|29317.5|29282.5|29319.3|29284.3|29317.5|29282.5|2
1598592300000|2020-08-28 05:25:00|29305.4|29285.4|29307.8|29287.8|29320|29287.9|29305.4|29280.5|44
1598592600000|2020-08-28 05:30:00|29307.9|29287.9|29314.3|29294.3|29314.3|29294.3|29307.8|29287.8|16
1598592900000|2020-08-28 05:35:00|29311.5|29291.5|29315|29295|29315|29295|29311.5|29291.5|7
1598593200000|2020-08-28 05:40:00|29315.3|29295.3|29315|29295|29315.3|29295.3|29315|29295|2
1598593500000|2020-08-28 05:45:00|29314.8|29294.8|29312.5|29292.5|29314.8|29294.8|29311.6|29291.6|7
1598593800000|2020-08-28 05:50:00|29311|29291|29307.8|29287.8|29314|29294|29307.8|29287.8|17
1598594100000|2020-08-28 05:55:00|29310|29290|29313.7|29293.7|29313.7|29293.7|29309.8|29289.8|6
1598594400000|2020-08-28 06:00:00|29311.5|29291.5|29305|29285|29311.5|29291.5|29305|29285|17
1598594700000|2020-08-28 06:05:00|29305.3|29285.3|29305.5|29285.5|29305.5|29285.5|29305|29285|3
1598595000000|2020-08-28 06:10:00|29305.4|29285.4|29309.3|29289.3|29311.5|29291.5|29304.8|29284.8|22
1598595300000|2020-08-28 06:15:00|29312.2|29292.2|29313.1|29293.1|29315|29295|29311.7|29291.7|12
1598595600000|2020-08-28 06:20:00|29313|29293|29308.8|29288.8|29317.3|29297.3|29308.8|29288.8|17
1598595900000|2020-08-28 06:25:00|29309.3|29289.3|29308|29288|29309.3|29289.3|29308|29288|2
1598596200000|2020-08-28 06:30:00|29308.5|29288.5|29307.5|29287.5|29308.8|29288.8|29304|29284|16
1598596500000|2020-08-28 06:35:00|29306.5|29286.5|29307.5|29287.5|29307.5|29287.5|29302.5|29282.5|12
1598596800000|2020-08-28 06:40:00|29307.6|29287.6|29307.5|29287.5|29312.4|29292.4|29307.5|29287.5|14
1598597100000|2020-08-28 06:45:00|29308|29288|29304.5|29284.5|29308|29288|29303.8|29283.8|9
1598597400000|2020-08-28 06:50:00|29305.7|29285.7|29309.3|29289.3|29312.5|29292.5|29304|29284|10
1598597700000|2020-08-28 06:55:00|29309.8|29289.8|29310|29290|29310|29290|29306.8|29286.8|6
1598598000000|2020-08-28 07:00:00|29310.5|29290.5|29311.3|29291.3|29312.5|29292.5|29307.5|29287.5|30
1598598300000|2020-08-28 07:05:00|29311|29291|29310|29290|29311.5|29291.5|29306.8|29286.8|24
1598598600000|2020-08-28 07:10:00|29310.5|29290.5|29308.3|29288.3|29314|29294|29308|29288|19
1598598900000|2020-08-28 07:15:00|29309|29289|29308.3|29288.3|29311.2|29291.2|29307.5|29287.5|7
1598599200000|2020-08-28 07:20:00|29308.8|29288.8|29310|29290|29310|29290|29306.4|29286.4|18
1598599500000|2020-08-28 07:25:00|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|29309.5|29289.5|1
1598599800000|2020-08-28 07:30:00|29310.5|29290.5|29312.2|29292.2|29312.2|29292.2|29307.5|29287.5|8
1598600400000|2020-08-28 07:40:00|29310|29290|29310|29290|29310|29290|29310|29290|1
1598600700000|2020-08-28 07:45:00|29310.3|29290.3|29312.5|29292.5|29327.3|29297.5|29307.8|29287.8|15
1598601000000|2020-08-28 07:50:00|29315|29295|29317.5|29297.5|29318.9|29298.9|29315|29295|4
1598601300000|2020-08-28 07:55:00|29312.8|29292.8|29307.8|29287.8|29312.8|29292.8|29307.8|29287.8|3
1598601600000|2020-08-28 08:00:00|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|29307.7|29287.7|1
1598601900000|2020-08-28 08:05:00|29307.8|29287.8|29312.5|29292.5|29312.5|29292.5|29307.8|29287.8|4
1598602500000|2020-08-28 08:15:00|29311.1|29291.1|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|2
1598602800000|2020-08-28 08:20:00|29312|29292|29312.5|29292.5|29312.5|29292.5|29311.1|29291.1|3
1598603100000|2020-08-28 08:25:00|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|29312.2|29292.2|1
1598603400000|2020-08-28 08:30:00|29310.8|29290.8|29311.5|29291.5|29312.2|29292.2|29310.8|29290.8|5
1598603700000|2020-08-28 08:35:00|29310.8|29290.8|29309.3|29289.3|29312.2|29292.2|29306.9|29286.9|6
1598604000000|2020-08-28 08:40:00|29309.7|29289.7|29312.2|29292.2|29312.2|29292.2|29309.7|29289.7|3
1598604300000|2020-08-28 08:45:00|29311.5|29291.5|29311.9|29291.9|29312.2|29292.2|29311.5|29291.5|5
1598604600000|2020-08-28 08:50:00|29311.3|29291.3|29304.9|29284.9|29311.3|29291.3|29304.9|29284.9|6
1598604900000|2020-08-28 08:55:00|29306.3|29286.3|29307.8|29287.8|29309.3|29289.3|29306.3|29286.3|7
1598605200000|2020-08-28 09:00:00|29306.4|29286.4|29303.4|29283.4|29307.8|29287.8|29301.1|29281.1|10
1598605500000|2020-08-28 09:05:00|29298.7|29278.7|29297.3|29277.3|29298.7|29278.7|29296.2|29276.2|8
1598605800000|2020-08-28 09:10:00|29298.7|29278.7|29291|29271|29298.7|29278.7|29288.7|29268.7|11
1598606100000|2020-08-28 09:15:00|29290.2|29270.2|29292.5|29272.5|29292.5|29272.5|29287.2|29267.2|12
1598606700000|2020-08-28 09:25:00|29293.9|29273.9|29292.5|29272.5|29293.9|29273.9|29292.5|29272.5|4
1598607000000|2020-08-28 09:30:00|29293|29273|29294.3|29274.3|29299.5|29279.5|29293|29273|9
1598608200000|2020-08-28 09:50:00|29295|29275|29297.5|29277.5|29297.5|29277.5|29295|29275|2
1598608500000|2020-08-28 09:55:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.8|29277.8|6
1598608800000|2020-08-28 10:00:00|29320|29285|29313.2|29278.2|29320|29285|29313.2|29278.2|6
1598609100000|2020-08-28 10:05:00|29300.5|29280.5|29297.5|29277.5|29300.5|29280.5|29297.5|29277.5|2
1598609400000|2020-08-28 10:10:00|29302.5|29282.5|29301.3|29281.3|29302.5|29282.5|29300.5|29280.5|5
1598609700000|2020-08-28 10:15:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29297.8|29277.8|3
1598610300000|2020-08-28 10:25:00|29297.5|29277.5|29310|29275|29315|29280|29297.5|29275|5
1598610600000|2020-08-28 10:30:00|29309.5|29274.5|29300|29280|29309.5|29280|29300|29274.5|2
1598610900000|2020-08-28 10:35:00|29298.5|29278.5|29300|29280|29300|29280|29298.5|29278.5|2
1598613300000|2020-08-28 11:15:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1598613600000|2020-08-28 11:20:00|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|29295.8|29275.8|1
1598613900000|2020-08-28 11:25:00|29297.5|29277.5|29295.8|29275.8|29297.5|29277.5|29295.8|29275.8|2
1598614200000|2020-08-28 11:30:00|29295|29275|29292.5|29272.5|29295|29275|29287.8|29267.8|17
1598614500000|2020-08-28 11:35:00|29295|29275|29295|29275|29295|29275|29295|29275|1
1598615100000|2020-08-28 11:45:00|29297.5|29277.5|29292.5|29272.5|29297.5|29277.5|29292.5|29272.5|3
1598616000000|2020-08-28 12:00:00|29290|29270|29290|29270|29290|29270|29290|29270|1
1598616900000|2020-08-28 12:15:00|29289.8|29269.8|29290|29270|29290|29270|29289.8|29269.8|2
1598617500000|2020-08-28 12:25:00|29287.9|29267.9|29290|29270|29290|29270|29287.9|29267.9|2
1598617800000|2020-08-28 12:30:00|29287.3|29267.3|29287.8|29267.8|29287.8|29267.8|29283|29263|14
1598618100000|2020-08-28 12:35:00|29288|29268|29288.5|29268.5|29290.3|29270.3|29288|29268|5
1598618400000|2020-08-28 12:40:00|29289.5|29269.5|29298.2|29278.2|29305.3|29285.3|29289.5|29266|15
1598618700000|2020-08-28 12:45:00|29302.6|29282.6|29308|29288|29309.6|29289.6|29302.6|29282.6|10
1598619000000|2020-08-28 12:50:00|29309.6|29289.6|29317.8|29297.8|29335.3|29305.3|29309.6|29289.6|15
1598619300000|2020-08-28 12:55:00|29317.9|29297.9|29322|29287|29323|29297.9|29307.8|29282|35
1598619600000|2020-08-28 13:00:00|29324.8|29289.8|29317.5|29282.5|29324.8|29289.8|29315|29280|15
1598619900000|2020-08-28 13:05:00|29318.3|29283.3|29315.1|29280.1|29320|29285|29315.1|29280.1|4
1598620200000|2020-08-28 13:10:00|29312.5|29277.5|29312.5|29277.5|29312.5|29277.5|29310|29275|3
1598620500000|2020-08-28 13:15:00|29312.8|29277.8|29315|29280|29315|29280|29310.1|29275.1|7
1598620800000|2020-08-28 13:20:00|29310.1|29275.1|29305|29270|29312.5|29277.5|29305|29270|11
1598621100000|2020-08-28 13:25:00|29306|29271|29305|29270|29306.7|29271.7|29305|29270|6
1598621400000|2020-08-28 13:30:00|29300.1|29265.1|29305|29270|29305|29270|29300|29265|5
1598621700000|2020-08-28 13:35:00|29307.5|29272.5|29305|29270|29307.5|29272.5|29305|29270|2
1598622000000|2020-08-28 13:40:00|29306|29271|29311.7|29276.7|29311.7|29283.5|29302.3|29271|6
1598622300000|2020-08-28 13:45:00|29311.3|29276.3|29300.1|29265.1|29311.7|29276.7|29300.1|29265.1|9
1598622600000|2020-08-28 13:50:00|29301.1|29266.1|29302.8|29267.8|29306.3|29271.3|29301.1|29266.1|5
1598622900000|2020-08-28 13:55:00|29305|29270|29300.1|29265.1|29305|29270|29300.1|29265.1|2
1598623200000|2020-08-28 14:00:00|29301.3|29266.3|29300|29265|29301.3|29266.3|29299|29264|3
1598623500000|2020-08-28 14:05:00|29298.9|29263.9|29310|29275|29310|29275|29297.5|29262.5|11
1598623800000|2020-08-28 14:10:00|29309.9|29274.9|29306.3|29271.3|29312.5|29277.5|29305.1|29270.1|12
1598624100000|2020-08-28 14:15:00|29310|29275|29312.5|29277.5|29315|29280|29310|29275|6
1598624400000|2020-08-28 14:20:00|29310|29275|29307.5|29272.5|29310|29275|29307.5|29272.5|6
1598624700000|2020-08-28 14:25:00|29305|29270|29302.5|29267.5|29305|29270|29302.5|29267.5|4
1598625300000|2020-08-28 14:35:00|29305|29270|29297.5|29262.5|29305|29270|29297.5|29262.5|9
1598625900000|2020-08-28 14:45:00|29297.8|29262.8|29297.5|29262.5|29298.3|29263.3|29297.5|29262.5|4
1598626200000|2020-08-28 14:50:00|29295|29260|29289.5|29269.5|29300.3|29270.5|29286|29257.5|31
1598626500000|2020-08-28 14:55:00|29288.5|29268.5|29287.5|29252.5|29294.5|29269.5|29277.5|29250.5|15
1598626800000|2020-08-28 15:00:00|29288|29253|29290.5|29255.5|29290.5|29255.5|29288|29253|4
1598627100000|2020-08-28 15:05:00|29290|29255|29283|29263|29290|29263|29279|29250|9
1598627400000|2020-08-28 15:10:00|29282.5|29262.5|29277.5|29257.5|29282.5|29262.5|29277.5|29257.5|5
1598627700000|2020-08-28 15:15:00|29280|29260|29277.5|29257.5|29280|29260|29277.5|29257.5|5
1598628000000|2020-08-28 15:20:00|29278|29258|29278|29258|29278|29258|29272.5|29252.5|10
1598628300000|2020-08-28 15:25:00|29276.5|29256.5|29278|29258|29278|29258|29276.5|29256.5|2
1598628600000|2020-08-28 15:30:00|29277.7|29257.7|29278|29258|29278|29258|29276.5|29256.5|5
1598628900000|2020-08-28 15:35:00|29277.5|29257.5|29277.7|29257.7|29277.7|29257.7|29277.5|29257.5|2
1598629200000|2020-08-28 15:40:00|29277.5|29257.5|29272.5|29252.5|29277.5|29257.5|29272.4|29252.4|6
1598629500000|2020-08-28 15:45:00|29272.7|29252.7|29295|29260|29300|29265|29272.7|29249.8|18
1598629800000|2020-08-28 15:50:00|29295.5|29260.5|29290.5|29255.5|29295.5|29260.5|29290.5|29255.5|7
1598630100000|2020-08-28 15:55:00|29295|29260|29295|29260|29295.5|29260.5|29295|29260|3
1598630400000|2020-08-28 16:00:00|29291.5|29256.5|29295|29260|29295|29260|29290.5|29255.5|5
1598630700000|2020-08-28 16:05:00|29295.5|29260.5|29293|29258|29295.5|29260.5|29293|29258|3
1598631600000|2020-08-28 16:20:00|29295|29260|29295|29260|29295|29260|29295|29260|1
1598631900000|2020-08-28 16:25:00|29284.5|29264.5|29282.5|29262.5|29284.5|29264.5|29282.5|29262.5|3
1598632800000|2020-08-28 16:40:00|29283|29263|29295|29260|29301|29266|29283|29260|9
1598633100000|2020-08-28 16:45:00|29294|29259|29307|29272|29307.5|29272.5|29290|29255|13
1598633400000|2020-08-28 16:50:00|29306.3|29271.3|29307.2|29272.2|29307.2|29272.2|29305|29270|10
1598633700000|2020-08-28 16:55:00|29306.7|29271.7|29305|29270|29306.7|29271.7|29305|29270|3
1598634000000|2020-08-28 17:00:00|29305.5|29270.5|29307.5|29272.5|29308|29273|29305.5|29270.5|5
1598634600000|2020-08-28 17:10:00|29308|29273|29303|29268|29308|29273|29302.5|29267.5|5
1598634900000|2020-08-28 17:15:00|29300.9|29265.9|29303|29268|29303|29268|29300.5|29265.5|7
1598638500000|2020-08-28 18:15:00|29300|29265|29300|29265|29303|29268|29300|29265|3
1598639100000|2020-08-28 18:25:00|29303|29268|29303|29268|29303|29268|29303|29268|1
1598640600000|2020-08-28 18:50:00|29303.7|29268.7|29305|29270|29305|29270|29303.7|29268.7|2
1598641500000|2020-08-28 19:05:00|29308|29273|29308|29273|29308|29273|29308|29273|1
1598643000000|2020-08-28 19:30:00|29305.5|29270.5|29305.5|29270.5|29308|29273|29305.5|29270.5|4
1598643300000|2020-08-28 19:35:00|29303|29268|29292.5|29257.5|29303|29268|29292|29257|7
1598643600000|2020-08-28 19:40:00|29292|29257|29292|29257|29292|29257|29292|29257|1
1598643900000|2020-08-28 19:45:00|29291.5|29256.5|29295|29260|29296|29261|29291.5|29256.5|8
1598644200000|2020-08-28 19:50:00|29293|29258|29285|29250|29293|29258|29285|29250|6
1598644500000|2020-08-28 19:55:00|29290|29255|29293|29258|29293|29258|29290|29255|3
1598841000000|2020-08-31 02:30:00|29289.3|29269.3|29286.5|29266.5|29289.3|29269.3|29284.1|29264.1|13
1598841300000|2020-08-31 02:35:00|29284.5|29264.5|29286.2|29266.2|29288|29268|29284.5|29264.5|6
1598841600000|2020-08-31 02:40:00|29287.2|29267.2|29295.7|29275.7|29297.5|29277.5|29287|29267|26
1598841900000|2020-08-31 02:45:00|29301|29281|29293|29273|29301|29281|29293|29273|16
1598842200000|2020-08-31 02:50:00|29293.5|29273.5|29295.5|29275.5|29296.2|29276.2|29292|29272|19
1598842500000|2020-08-31 02:55:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29291.3|29271.3|18
1598842800000|2020-08-31 03:00:00|29296.2|29276.2|29292|29272|29297|29277|29290.5|29270.5|36
1598843100000|2020-08-31 03:05:00|29291.5|29271.5|29291|29271|29292|29272|29287.5|29267.5|16
1598843400000|2020-08-31 03:10:00|29289.8|29269.8|29292|29272|29293.5|29273.5|29289.8|29269.8|9
1598843700000|2020-08-31 03:15:00|29290.6|29270.6|29289.8|29269.8|29292|29272|29288.8|29268.8|10
1598844000000|2020-08-31 03:20:00|29290|29270|29294|29274|29294|29274|29290|29270|14
1598844300000|2020-08-31 03:25:00|29293.8|29273.8|29292|29272|29293.8|29273.8|29292|29272|6
1598844900000|2020-08-31 03:35:00|29292.5|29272.5|29296.2|29276.2|29297|29277|29292.5|29272.5|4
1598845200000|2020-08-31 03:40:00|29295.7|29275.7|29296|29276|29296.5|29276.5|29295.1|29275.1|7
1598845500000|2020-08-31 03:45:00|29297|29277|29295.5|29275.5|29297|29277|29294.6|29274.6|7
1598845800000|2020-08-31 03:50:00|29296|29276|29301|29281|29302.3|29282.3|29295.5|29275.5|16
1598846100000|2020-08-31 03:55:00|29301.5|29281.5|29302|29282|29303|29283|29300.5|29280.5|16
1598846400000|2020-08-31 04:00:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302|29282|3
1598847000000|2020-08-31 04:10:00|29302.8|29282.8|29303.3|29283.3|29303.3|29283.3|29302.8|29282.8|2
1598847600000|2020-08-31 04:20:00|29305.7|29285.7|29312.3|29292.3|29312.5|29292.5|29303.3|29283.3|18
1598848200000|2020-08-31 04:30:00|29312.4|29292.4|29314.3|29294.3|29316.2|29296.2|29310.6|29290.6|11
1598848500000|2020-08-31 04:35:00|29314.5|29294.5|29323.7|29303.7|29326.2|29306.2|29314|29294|20
1598848800000|2020-08-31 04:40:00|29322|29302|29320|29300|29324.2|29304.2|29317.8|29297.8|13
1598849100000|2020-08-31 04:45:00|29319.8|29299.8|29319.5|29299.5|29320|29300|29319.5|29299.5|3
1598849400000|2020-08-31 04:50:00|29320|29300|29321.7|29301.7|29321.7|29301.7|29320|29300|3
1598849700000|2020-08-31 04:55:00|29318.8|29298.8|29321.7|29301.7|29321.7|29301.7|29318.3|29298.3|8
1598850000000|2020-08-31 05:00:00|29321.2|29301.2|29319.5|29299.5|29321.2|29301.2|29319.5|29299.5|3
1598850300000|2020-08-31 05:05:00|29319|29299|29322.5|29302.5|29324|29304|29319|29299|9
1598850600000|2020-08-31 05:10:00|29322|29302|29322|29302|29322|29302|29322|29302|1
1598850900000|2020-08-31 05:15:00|29321.5|29301.5|29321.5|29301.5|29321.5|29301.5|29320|29300|8
1598851200000|2020-08-31 05:20:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1598851500000|2020-08-31 05:25:00|29321.3|29301.3|29326.2|29306.2|29327.8|29307.8|29321.1|29301.1|15
1598851800000|2020-08-31 05:30:00|29326.7|29306.7|29322|29302|29331.5|29311.5|29322|29302|12
1598852100000|2020-08-31 05:35:00|29321.5|29301.5|29319|29299|29322|29302|29319|29299|7
1598852400000|2020-08-31 05:40:00|29319.5|29299.5|29318.3|29298.3|29319.5|29299.5|29317.4|29297.4|11
1598852700000|2020-08-31 05:45:00|29316.5|29296.5|29318.3|29298.3|29318.3|29298.3|29316.4|29296.4|6
1598853300000|2020-08-31 05:55:00|29316|29296|29316|29296|29316|29296|29316|29296|1
1598853600000|2020-08-31 06:00:00|29312.8|29292.8|29320.5|29300.5|29320.5|29300.5|29312.8|29292.8|6
1598853900000|2020-08-31 06:05:00|29321|29301|29320.3|29300.3|29321|29301|29320|29300|3
1598854200000|2020-08-31 06:10:00|29320.8|29300.8|29321.7|29301.7|29327.2|29307.2|29320.3|29300.3|19
1598854500000|2020-08-31 06:15:00|29318|29298|29314.4|29294.4|29322.2|29302.2|29312.8|29292.8|22
1598854800000|2020-08-31 06:20:00|29312.5|29292.5|29316.7|29296.7|29317.5|29297.5|29312.5|29292.5|21
1598855100000|2020-08-31 06:25:00|29316.2|29296.2|29325|29305|29325|29305|29315.6|29295.6|22
1598855400000|2020-08-31 06:30:00|29324.9|29304.9|29318|29298|29324.9|29304.9|29316.5|29296.5|19
1598855700000|2020-08-31 06:35:00|29317.5|29297.5|29310.5|29290.5|29317.5|29297.5|29310|29290|11
1598856000000|2020-08-31 06:40:00|29311|29291|29312.5|29292.5|29318.3|29298.3|29311|29291|13
1598856300000|2020-08-31 06:45:00|29312|29292|29306|29286|29312|29292|29304.5|29284.5|19
1598856600000|2020-08-31 06:50:00|29305.5|29285.5|29306|29286|29306|29286|29305.5|29285.5|2
1598856900000|2020-08-31 06:55:00|29307|29287|29311.7|29291.7|29315.7|29295.7|29306.8|29286.8|44
1598857200000|2020-08-31 07:00:00|29312|29292|29316.1|29296.1|29322.5|29302.5|29312|29292|60
1598857500000|2020-08-31 07:05:00|29314.8|29294.8|29312.5|29292.5|29314.8|29294.8|29311.8|29291.8|20
1598857800000|2020-08-31 07:10:00|29313.5|29293.5|29315.5|29295.5|29315.5|29295.5|29313.5|29293.5|6
1598858100000|2020-08-31 07:15:00|29313.3|29293.3|29313.8|29293.8|29313.8|29293.8|29313.3|29293.3|2
1598858400000|2020-08-31 07:20:00|29312.5|29292.5|29322.5|29302.5|29324.5|29304.5|29312.5|29292.5|33
1598858700000|2020-08-31 07:25:00|29322.8|29302.8|29321.1|29301.1|29322.8|29302.8|29320.8|29300.8|10
1598859000000|2020-08-31 07:30:00|29322.3|29302.3|29323|29303|29324|29304|29318.5|29298.5|24
1598859300000|2020-08-31 07:35:00|29323.5|29303.5|29322.3|29302.3|29323.5|29303.5|29320|29300|23
1598859600000|2020-08-31 07:40:00|29323|29303|29324|29304|29324.7|29304.7|29322.8|29302.8|10
1598859900000|2020-08-31 07:45:00|29323|29303|29324.5|29304.5|29326.5|29306.5|29322.5|29302.5|24
1598860200000|2020-08-31 07:50:00|29325|29305|29331|29311|29337.8|29317.8|29325|29305|20
1598860500000|2020-08-31 07:55:00|29330.3|29310.3|29331.5|29311.5|29333.7|29313.7|29328.5|29308.5|13
1598860800000|2020-08-31 08:00:00|29332.5|29312.5|29332|29312|29332.8|29312.8|29332|29312|6
1598861100000|2020-08-31 08:05:00|29331.5|29311.5|29333.8|29313.8|29337.2|29317.2|29331.5|29311.5|26
1598861400000|2020-08-31 08:10:00|29334.3|29314.3|29335|29315|29335|29315|29334.3|29314.3|2
1598861700000|2020-08-31 08:15:00|29332.5|29312.5|29335.8|29315.8|29337.2|29317.2|29332.2|29312.2|8
1598862000000|2020-08-31 08:20:00|29336.3|29316.3|29337.8|29317.8|29352.5|29327.3|29335.5|29310|26
1598862300000|2020-08-31 08:25:00|29335.5|29315.5|29337.5|29317.5|29337.5|29317.5|29335.5|29315.5|2
1598862600000|2020-08-31 08:30:00|29335|29315|29332.5|29312.5|29342.5|29322.5|29332.5|29312.5|8
1598862900000|2020-08-31 08:35:00|29330.7|29310.7|29332.5|29312.5|29332.5|29312.5|29330.7|29310.7|2
1598863200000|2020-08-31 08:40:00|29333|29313|29331.1|29311.1|29333|29313|29331.1|29311.1|9
1598863500000|2020-08-31 08:45:00|29332.5|29312.5|29337.5|29317.5|29337.5|29317.5|29332.5|29312.5|15
1598864100000|2020-08-31 08:55:00|29336|29316|29338|29318|29338|29318|29336|29316|11
1598864400000|2020-08-31 09:00:00|29337.5|29317.5|29336.3|29316.3|29340|29320|29336.3|29316.3|15
1598864700000|2020-08-31 09:05:00|29335.3|29315.3|29337.5|29317.5|29337.5|29317.5|29335.3|29315.3|3
1598865000000|2020-08-31 09:10:00|29336.5|29316.5|29336|29316|29337.5|29317.5|29336|29316|4
1598865300000|2020-08-31 09:15:00|29342.5|29307.5|29336.5|29316.5|29342.5|29316.5|29334.1|29307.5|5
1598865600000|2020-08-31 09:20:00|29334.5|29314.5|29334.5|29314.5|29334.5|29314.5|29334.5|29314.5|1
1598865900000|2020-08-31 09:25:00|29333.5|29313.5|29344.8|29309.8|29345.3|29318|29333|29309.8|7
1598866500000|2020-08-31 09:35:00|29346.3|29311.3|29347|29312|29347|29312|29346.3|29311.3|3
1598866800000|2020-08-31 09:40:00|29338.8|29318.8|29339.5|29319.5|29347|29319.5|29338.8|29309.3|7
1598867100000|2020-08-31 09:45:00|29330.5|29310.5|29329.5|29309.5|29331|29311|29329.5|29309.5|7
1598867400000|2020-08-31 09:50:00|29330|29310|29335.5|29315.5|29336|29316|29330|29310|9
1598867700000|2020-08-31 09:55:00|29343.5|29308.5|29339.3|29319.3|29344|29319.3|29338.5|29308.4|5
1598868000000|2020-08-31 10:00:00|29344.3|29309.3|29345|29310|29345|29318.8|29338.8|29307.5|7
1598868300000|2020-08-31 10:05:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1598868900000|2020-08-31 10:15:00|29345|29310|29345|29310|29345|29310|29345|29310|1
1598869500000|2020-08-31 10:25:00|29350|29315|29342.5|29307.5|29350|29315|29342.5|29307.5|2
1598869800000|2020-08-31 10:30:00|29343|29308|29342.5|29307.5|29343|29308|29342.5|29307.5|2
1598872200000|2020-08-31 11:10:00|29358|29323|29342.5|29307.5|29358|29323|29342.5|29307.5|6
1598872800000|2020-08-31 11:20:00|29350.5|29315.5|29345|29310|29350.5|29315.5|29345|29310|2
1598873400000|2020-08-31 11:30:00|29340|29305|29340|29305|29340|29305|29340|29305|1
1598873700000|2020-08-31 11:35:00|29338|29302|29338|29302|29338|29302|29338|29302|1
1598875200000|2020-08-31 12:00:00|29348.5|29304.5|29338|29302|29349|29305|29338|29302|5
1598875500000|2020-08-31 12:05:00|29336.5|29301.5|29336.5|29301.5|29336.5|29301.5|29336.5|29301.5|1
1598876100000|2020-08-31 12:15:00|29337|29302|29337|29302|29337|29302|29337|29302|1
1598876400000|2020-08-31 12:20:00|29336.5|29301.5|29327|29307|29336.5|29309.5|29326.5|29300.5|11
1598876700000|2020-08-31 12:25:00|29326.5|29306.5|29320.8|29300.8|29327|29307|29320.8|29300.8|5
1598877000000|2020-08-31 12:30:00|29320|29300|29322.5|29302.5|29323.9|29303.9|29320|29300|4
1598877300000|2020-08-31 12:35:00|29323.9|29303.9|29322.5|29302.5|29323.9|29303.9|29322.5|29302.5|2
1598877600000|2020-08-31 12:40:00|29323.9|29303.9|29322.5|29302.5|29323.9|29303.9|29322.5|29302.5|2
1598878500000|2020-08-31 12:55:00|29327.2|29307.2|29325|29305|29327.2|29307.2|29325|29305|2
1598878800000|2020-08-31 13:00:00|29324|29304|29325|29305|29325|29305|29324|29304|2
1598880000000|2020-08-31 13:20:00|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|29325.4|29305.4|1
1598880900000|2020-08-31 13:35:00|29326.5|29306.5|29325.4|29305.4|29326.5|29306.5|29325.4|29305.4|2
1598881200000|2020-08-31 13:40:00|29324.4|29304.4|29322.9|29302.9|29325.4|29305.4|29322.9|29302.9|4
1598881500000|2020-08-31 13:45:00|29322.1|29302.1|29324.6|29304.6|29324.6|29304.6|29322.1|29302.1|2
1598882100000|2020-08-31 13:55:00|29326.4|29306.4|29326.4|29306.4|29326.4|29306.4|29326.4|29306.4|1
1598883900000|2020-08-31 14:25:00|29323.9|29303.9|29326.4|29306.4|29326.4|29306.4|29323.9|29303.9|2
1598884200000|2020-08-31 14:30:00|29325.4|29305.4|29320|29300|29326.4|29306.4|29316.7|29296.7|7
1598884500000|2020-08-31 14:35:00|29323.4|29303.4|29324.9|29304.9|29324.9|29304.9|29323.4|29303.4|3
1598885100000|2020-08-31 14:45:00|29320.8|29300.8|29325|29305|29326.8|29306.8|29320|29300|9
1598885400000|2020-08-31 14:50:00|29324|29304|29325|29305|29325|29305|29324|29304|2
1598885700000|2020-08-31 14:55:00|29324|29304|29325.2|29305.2|29325.2|29305.2|29321.2|29301.2|8
1598886000000|2020-08-31 15:00:00|29323|29303|29326.4|29306.4|29328.7|29308.7|29319.5|29299.5|15
1598886300000|2020-08-31 15:05:00|29323|29303|29331.4|29311.4|29334.9|29314.9|29323|29303|14
1598886600000|2020-08-31 15:10:00|29333.3|29313.3|29333.7|29313.7|29333.7|29313.7|29332.5|29312.5|4
1598886900000|2020-08-31 15:15:00|29332.5|29312.5|29333.7|29313.7|29333.7|29313.7|29332.5|29312.5|2
1598887500000|2020-08-31 15:25:00|29332.2|29312.2|29333.7|29313.7|29333.7|29313.7|29331.9|29311.9|4
1598887800000|2020-08-31 15:30:00|29332.5|29312.5|29336.4|29316.4|29336.9|29316.9|29332.5|29312.5|5
1598888100000|2020-08-31 15:35:00|29336.2|29316.2|29336.4|29316.4|29336.4|29316.4|29336.2|29316.2|2
1598888400000|2020-08-31 15:40:00|29338|29318|29340.2|29320.2|29340.8|29320.8|29338|29318|4
1598888700000|2020-08-31 15:45:00|29335.2|29315.2|29334.9|29314.9|29335.2|29315.2|29329.2|29309.2|8
1598889000000|2020-08-31 15:50:00|29334.5|29314.5|29328.7|29308.7|29334.5|29314.5|29328.7|29308.7|2
1598889300000|2020-08-31 15:55:00|29334.9|29314.9|29333.7|29313.7|29335.4|29315.4|29329.2|29309.2|12
1598889900000|2020-08-31 16:05:00|29336.9|29316.9|29336.4|29316.4|29336.9|29316.9|29336.4|29316.4|2
1598890500000|2020-08-31 16:15:00|29335.2|29315.2|29335.2|29315.2|29335.2|29315.2|29335.2|29315.2|1
1598890800000|2020-08-31 16:20:00|29333.3|29313.3|29331.4|29311.4|29333.7|29313.7|29330.2|29310.2|7
1598891400000|2020-08-31 16:30:00|29331.8|29311.8|29331.2|29311.2|29331.8|29311.8|29329.9|29309.9|7
1598892000000|2020-08-31 16:40:00|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|1
1598892300000|2020-08-31 16:45:00|29331.2|29311.2|29333.4|29313.4|29333.4|29313.4|29331.2|29311.2|3
1598894100000|2020-08-31 17:15:00|29333.2|29313.2|29331.2|29311.2|29333.2|29313.2|29331.2|29311.2|3
1598894700000|2020-08-31 17:25:00|29333.4|29313.4|29333.4|29313.4|29333.4|29313.4|29333.4|29313.4|1
1598895000000|2020-08-31 17:30:00|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|29334.9|29314.9|1
1598896500000|2020-08-31 17:55:00|29330.9|29310.9|29326.2|29306.2|29335.1|29315.1|29326.1|29306.1|16
1598898900000|2020-08-31 18:35:00|29325.8|29305.8|29326.2|29306.2|29326.6|29306.6|29325.8|29305.8|3
1598900100000|2020-08-31 18:55:00|29328.3|29308.3|29328.3|29308.3|29328.3|29308.3|29328.3|29308.3|1
1598900400000|2020-08-31 19:00:00|29329.1|29309.1|29329.1|29309.1|29329.1|29309.1|29329.1|29309.1|1
1598901900000|2020-08-31 19:25:00|29328.8|29308.8|29329.1|29309.1|29329.1|29309.1|29328.8|29308.8|2
1598902200000|2020-08-31 19:30:00|29328.8|29308.8|29329.1|29309.1|29329.1|29309.1|29328.8|29308.8|2
1598903700000|2020-08-31 19:55:00|29326.8|29306.8|29327.5|29307.5|29328.8|29308.8|29325|29305|7
1598927400000|2020-09-01 02:30:00|29298|29278|29289.8|29269.8|29298|29278|29288.8|29268.8|18
1598927700000|2020-09-01 02:35:00|29290.3|29270.3|29286|29266|29290.5|29270.5|29286|29266|29
1598928000000|2020-09-01 02:40:00|29286.5|29266.5|29283.3|29263.3|29287.5|29267.5|29282.8|29262.8|22
1598928300000|2020-09-01 02:45:00|29283.8|29263.8|29288.5|29268.5|29288.5|29268.5|29282.8|29262.8|27
1598928600000|2020-09-01 02:50:00|29289.5|29269.5|29288.5|29268.5|29290.5|29270.5|29288|29268|21
1598928900000|2020-09-01 02:55:00|29287.5|29267.5|29288|29268|29289.3|29269.3|29285.6|29265.6|19
1598929200000|2020-09-01 03:00:00|29287.5|29267.5|29286.8|29266.8|29292.5|29272.5|29284.8|29264.8|30
1598929500000|2020-09-01 03:05:00|29286.1|29266.1|29288|29268|29288|29268|29286.1|29266.1|5
1598929800000|2020-09-01 03:10:00|29288.5|29268.5|29289|29269|29289|29269|29288.5|29268.5|2
1598930100000|2020-09-01 03:15:00|29288.5|29268.5|29289.5|29269.5|29289.5|29269.5|29288|29268|4
1598930400000|2020-09-01 03:20:00|29289|29269|29290|29270|29290|29270|29285.3|29265.3|12
1598930700000|2020-09-01 03:25:00|29292|29272|29289.5|29269.5|29292|29272|29289.5|29269.5|10
1598931000000|2020-09-01 03:30:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|3
1598931300000|2020-09-01 03:35:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29290|29270|6
1598931600000|2020-09-01 03:40:00|29290|29270|29295|29275|29295|29275|29290|29270|4
1598931900000|2020-09-01 03:45:00|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|1
1598932200000|2020-09-01 03:50:00|29294|29274|29289.3|29269.3|29294|29274|29289.3|29269.3|5
1598932500000|2020-09-01 03:55:00|29288.8|29268.8|29288.8|29268.8|29293|29273|29288.8|29268.8|4
1598932800000|2020-09-01 04:00:00|29289.8|29269.8|29288.8|29268.8|29291.8|29271.8|29288.8|29268.8|5
1598933400000|2020-09-01 04:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1598933700000|2020-09-01 04:15:00|29288.8|29268.8|29292.3|29272.3|29293|29273|29288.8|29268.8|18
1598934000000|2020-09-01 04:20:00|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|1
1598934300000|2020-09-01 04:25:00|29292.3|29272.3|29292.5|29272.5|29292.5|29272.5|29292.3|29272.3|2
1598934600000|2020-09-01 04:30:00|29293|29273|29293.8|29273.8|29297.8|29277.8|29293|29273|12
1598934900000|2020-09-01 04:35:00|29294.3|29274.3|29294.8|29274.8|29294.8|29274.8|29294.3|29274.3|2
1598935200000|2020-09-01 04:40:00|29295.5|29275.5|29294|29274|29295.5|29275.5|29294|29274|3
1598935500000|2020-09-01 04:45:00|29294.5|29274.5|29294|29274|29294.5|29274.5|29294|29274|2
1598935800000|2020-09-01 04:50:00|29293.5|29273.5|29298|29278|29298|29278|29293.5|29273.5|4
1598936100000|2020-09-01 04:55:00|29297.5|29277.5|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|2
1598936700000|2020-09-01 05:05:00|29297|29277|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|4
1598937600000|2020-09-01 05:20:00|29296|29276|29297|29277|29297|29277|29296|29276|3
1598938200000|2020-09-01 05:30:00|29298|29278|29294.3|29274.3|29298|29278|29294.3|29274.3|12
1598938500000|2020-09-01 05:35:00|29296|29276|29296|29276|29296|29276|29296|29276|1
1598938800000|2020-09-01 05:40:00|29295.5|29275.5|29293.8|29273.8|29295.5|29275.5|29293.8|29273.8|2
1598939100000|2020-09-01 05:45:00|29294.8|29274.8|29293|29273|29294.8|29274.8|29291.6|29271.6|12
1598939400000|2020-09-01 05:50:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|1
1598939700000|2020-09-01 05:55:00|29292.6|29272.6|29294.5|29274.5|29294.5|29274.5|29292.1|29272.1|9
1598940000000|2020-09-01 06:00:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29293.3|29273.3|4
1598940300000|2020-09-01 06:05:00|29296.7|29276.7|29296|29276|29296.8|29276.8|29296|29276|4
1598940600000|2020-09-01 06:10:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1598940900000|2020-09-01 06:15:00|29296|29276|29297|29277|29298|29278|29296|29276|13
1598941200000|2020-09-01 06:20:00|29297.6|29277.6|29298.5|29278.5|29298.5|29278.5|29297|29277|6
1598941500000|2020-09-01 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|11
1598941800000|2020-09-01 06:30:00|29296.3|29276.3|29303|29283|29304.5|29284.5|29296.3|29276.3|38
1598942100000|2020-09-01 06:35:00|29304|29284|29305|29285|29306|29286|29302.5|29282.5|15
1598942400000|2020-09-01 06:40:00|29304.5|29284.5|29298.5|29278.5|29304.5|29284.5|29297.5|29277.5|26
1598942700000|2020-09-01 06:45:00|29298|29278|29307|29287|29307.5|29287.5|29298|29278|16
1598943000000|2020-09-01 06:50:00|29306.5|29286.5|29310.7|29290.7|29317.7|29297.7|29306.5|29286.5|48
1598943300000|2020-09-01 06:55:00|29311.2|29291.2|29312|29292|29317.2|29297.2|29306.2|29286.2|40
1598943600000|2020-09-01 07:00:00|29311.5|29291.5|29311|29291|29315.9|29295.9|29308.5|29288.5|15
1598943900000|2020-09-01 07:05:00|29311.5|29291.5|29307.5|29287.5|29316.9|29296.9|29306.4|29286.4|30
1598944200000|2020-09-01 07:10:00|29307.1|29287.1|29313|29293|29317.2|29297.2|29305.2|29285.2|23
1598944500000|2020-09-01 07:15:00|29313.5|29293.5|29315.5|29295.5|29316.2|29296.2|29312.2|29292.2|11
1598944800000|2020-09-01 07:20:00|29314.5|29294.5|29307.2|29287.2|29314.5|29294.5|29305|29285|16
1598945100000|2020-09-01 07:25:00|29307.5|29287.5|29307|29287|29308.3|29288.3|29303|29283|35
1598945400000|2020-09-01 07:30:00|29304.5|29284.5|29304.5|29284.5|29306.5|29286.5|29302|29282|12
1598945700000|2020-09-01 07:35:00|29304.7|29284.7|29307.8|29287.8|29310|29290|29304.7|29284.7|5
1598946000000|2020-09-01 07:40:00|29305.3|29285.3|29307.8|29287.8|29308.9|29288.9|29302.6|29282.6|8
1598946300000|2020-09-01 07:45:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598946600000|2020-09-01 07:50:00|29308.9|29288.9|29310|29290|29312.2|29292.2|29307.5|29287.5|9
1598946900000|2020-09-01 07:55:00|29307.6|29287.6|29300.7|29280.7|29310|29290|29300.7|29280.7|9
1598947200000|2020-09-01 08:00:00|29302.1|29282.1|29307.2|29287.2|29307.2|29287.2|29302.1|29282.1|4
1598947500000|2020-09-01 08:05:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598948100000|2020-09-01 08:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598948400000|2020-09-01 08:20:00|29303.3|29283.3|29306.6|29286.6|29306.6|29286.6|29303.3|29283.3|2
1598948700000|2020-09-01 08:25:00|29308.9|29288.9|29304.2|29284.2|29309.2|29289.2|29304.2|29284.2|6
1598949000000|2020-09-01 08:30:00|29306.6|29286.6|29309.2|29289.2|29310.6|29290.6|29306.6|29286.6|4
1598949300000|2020-09-01 08:35:00|29310.6|29290.6|29313.9|29293.9|29313.9|29293.9|29309.2|29289.2|5
1598949600000|2020-09-01 08:40:00|29312.8|29292.8|29316.6|29296.6|29320.6|29300.6|29312.8|29292.8|15
1598950200000|2020-09-01 08:50:00|29313.9|29293.9|29316.6|29296.6|29316.6|29296.6|29313.9|29293.9|2
1598950500000|2020-09-01 08:55:00|29318|29298|29316.6|29296.6|29318|29298|29316.6|29296.6|2
1598951100000|2020-09-01 09:05:00|29316.7|29296.7|29316.6|29296.6|29316.7|29296.7|29316.1|29296.1|4
1598951400000|2020-09-01 09:10:00|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|1
1598952300000|2020-09-01 09:25:00|29316.6|29296.6|29319.2|29299.2|29319.2|29299.2|29316.6|29296.6|6
1598952600000|2020-09-01 09:30:00|29317.8|29297.8|29319.2|29299.2|29319.2|29299.2|29316.7|29296.7|3
1598953500000|2020-09-01 09:45:00|29320.6|29300.6|29318.7|29298.7|29320.6|29300.6|29318.7|29298.7|3
1598953800000|2020-09-01 09:50:00|29317.3|29297.3|29318.7|29298.7|29324.4|29304.4|29316.7|29296.7|10
1598954100000|2020-09-01 09:55:00|29321.2|29301.2|29321.2|29301.2|29323.6|29303.6|29321.2|29301.2|19
1598954400000|2020-09-01 10:00:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.3|29302.3|3
1598955000000|2020-09-01 10:10:00|29322.8|29302.8|29315.3|29295.3|29322.8|29302.8|29310.3|29290.3|6
1598955900000|2020-09-01 10:25:00|29312.7|29292.7|29297.2|29277.2|29312.7|29292.7|29295.7|29275.7|11
1598956200000|2020-09-01 10:30:00|29298.9|29278.9|29299.9|29279.9|29299.9|29279.9|29298.9|29278.9|3
1598956500000|2020-09-01 10:35:00|29303.2|29283.2|29308.2|29288.2|29308.2|29288.2|29303.2|29283.2|3
1598957400000|2020-09-01 10:50:00|29306.7|29286.7|29307.2|29287.2|29307.2|29287.2|29306.7|29286.7|2
1598958000000|2020-09-01 11:00:00|29305.7|29285.7|29302.2|29282.2|29305.7|29285.7|29302.2|29282.2|2
1598959500000|2020-09-01 11:25:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598959800000|2020-09-01 11:30:00|29303.4|29283.4|29311.7|29291.7|29311.7|29291.7|29303.4|29283.4|3
1598960100000|2020-09-01 11:35:00|29312.2|29292.2|29313.2|29293.2|29313.2|29293.2|29312.2|29292.2|3
1598960700000|2020-09-01 11:45:00|29310.9|29290.9|29306.5|29286.5|29310.9|29290.9|29301.5|29281.5|5
1598961300000|2020-09-01 11:55:00|29306.8|29286.8|29307.8|29287.8|29307.8|29287.8|29306.8|29286.8|3
1598961900000|2020-09-01 12:05:00|29305|29285|29305|29285|29305.5|29285.5|29304.5|29284.5|4
1598962200000|2020-09-01 12:10:00|29305.5|29285.5|29303.3|29283.3|29305.5|29285.5|29303.3|29283.3|2
1598962500000|2020-09-01 12:15:00|29299.8|29279.8|29302.8|29282.8|29302.8|29282.8|29296.5|29276.5|3
1598962800000|2020-09-01 12:20:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598963100000|2020-09-01 12:25:00|29305|29285|29308.3|29288.3|29308.3|29288.3|29305|29285|3
1598963400000|2020-09-01 12:30:00|29309.3|29289.3|29312|29292|29312|29292|29309.3|29289.3|3
1598963700000|2020-09-01 12:35:00|29311.5|29291.5|29309.3|29289.3|29311.5|29291.5|29309.3|29289.3|2
1598964000000|2020-09-01 12:40:00|29308.3|29288.3|29312.5|29292.5|29312.5|29292.5|29307.3|29287.3|7
1598964600000|2020-09-01 12:50:00|29314.8|29294.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1598965200000|2020-09-01 13:00:00|29313|29293|29312.5|29292.5|29313|29293|29312.5|29292.5|4
1598965500000|2020-09-01 13:05:00|29311.9|29291.9|29310|29290|29311.9|29291.9|29306.9|29286.9|7
1598965800000|2020-09-01 13:10:00|29308|29288|29310|29290|29310|29290|29306.9|29286.9|3
1598966400000|2020-09-01 13:20:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598966700000|2020-09-01 13:25:00|29310|29290|29310|29290|29311.9|29291.9|29309.7|29289.7|11
1598967000000|2020-09-01 13:30:00|29311.9|29291.9|29315|29295|29315|29295|29311.9|29291.9|3
1598967600000|2020-09-01 13:40:00|29317.5|29297.5|29321.9|29301.9|29325|29305|29316.9|29296.9|19
1598967900000|2020-09-01 13:45:00|29321.2|29301.2|29325|29305|29325|29305|29320|29300|7
1598968200000|2020-09-01 13:50:00|29321.9|29301.9|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|3
1598968500000|2020-09-01 13:55:00|29322.5|29302.5|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|2
1598968800000|2020-09-01 14:00:00|29323|29303|29322.5|29302.5|29323|29303|29321.9|29301.9|7
1598969100000|2020-09-01 14:05:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1598969400000|2020-09-01 14:10:00|29320.5|29300.5|29321.9|29301.9|29321.9|29301.9|29316.9|29296.9|12
1598969700000|2020-09-01 14:15:00|29320|29300|29320|29300|29322.9|29302.9|29320|29300|4
1598970000000|2020-09-01 14:20:00|29315|29295|29315|29295|29320.1|29300.1|29315|29295|10
1598970600000|2020-09-01 14:30:00|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|1
1598970900000|2020-09-01 14:35:00|29309.1|29289.1|29310|29290|29311.9|29291.9|29309.1|29289.1|10
1598971200000|2020-09-01 14:40:00|29311.6|29291.6|29315|29295|29317.5|29297.5|29310|29290|11
1598971500000|2020-09-01 14:45:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598971800000|2020-09-01 14:50:00|29314.9|29294.9|29316.9|29296.9|29318|29298|29314.9|29294.9|11
1598972100000|2020-09-01 14:55:00|29316.2|29296.2|29316.2|29296.2|29316.9|29296.9|29316.2|29296.2|3
1598972400000|2020-09-01 15:00:00|29316.9|29296.9|29315|29295|29316.9|29296.9|29313.3|29293.3|8
1598972700000|2020-09-01 15:05:00|29316.6|29296.6|29315|29295|29318|29298|29315|29295|5
1598973600000|2020-09-01 15:20:00|29316.6|29296.6|29320|29300|29321.9|29301.9|29316.6|29296.6|8
1598973900000|2020-09-01 15:25:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1598974200000|2020-09-01 15:30:00|29320.6|29300.6|29319.9|29299.9|29326.9|29306.9|29319.9|29299.9|6
1598974500000|2020-09-01 15:35:00|29320|29300|29326.9|29306.9|29326.9|29306.9|29320|29300|7
1598975100000|2020-09-01 15:45:00|29327.5|29307.5|29326.9|29306.9|29327.5|29307.5|29326.9|29306.9|2
1598976000000|2020-09-01 16:00:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1598977800000|2020-09-01 16:30:00|29329.8|29309.8|29330|29310|29330|29310|29329.8|29309.8|2
1598978700000|2020-09-01 16:45:00|29332.1|29312.1|29332.5|29312.5|29332.5|29312.5|29332.1|29312.1|2
1598979900000|2020-09-01 17:05:00|29333.7|29313.7|29332.5|29312.5|29333.7|29313.7|29332.5|29312.5|2
1598980200000|2020-09-01 17:10:00|29331.5|29311.5|29332.5|29312.5|29333.7|29313.7|29330|29310|6
1598980500000|2020-09-01 17:15:00|29333.7|29313.7|29330|29310|29333.7|29313.7|29330|29310|3
1598980800000|2020-09-01 17:20:00|29331.5|29311.5|29330|29310|29332.5|29312.5|29330|29310|3
1598983500000|2020-09-01 18:05:00|29331.3|29311.3|29332.5|29312.5|29333.7|29313.7|29328.5|29308.5|10
1598985900000|2020-09-01 18:45:00|29335|29315|29335|29315|29335|29315|29333.5|29313.5|4
1598987100000|2020-09-01 19:05:00|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|1
1598987400000|2020-09-01 19:10:00|29332.8|29312.8|29337.5|29317.5|29337.5|29317.5|29330|29310|8
1598988900000|2020-09-01 19:35:00|29340.8|29320.8|29337.5|29317.5|29342.8|29322.8|29337.5|29317.5|3
1598989500000|2020-09-01 19:45:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335|29315|3
1598989800000|2020-09-01 19:50:00|29332.5|29312.5|29333|29313|29333|29313|29332.5|29312.5|2
1598990100000|2020-09-01 19:55:00|29330|29310|29332.5|29312.5|29332.5|29312.5|29330|29310|2
1598927400000|2020-09-01 02:30:00|29298|29278|29289.8|29269.8|29298|29278|29288.8|29268.8|18
1598927700000|2020-09-01 02:35:00|29290.3|29270.3|29286|29266|29290.5|29270.5|29286|29266|29
1598928000000|2020-09-01 02:40:00|29286.5|29266.5|29283.3|29263.3|29287.5|29267.5|29282.8|29262.8|22
1598928300000|2020-09-01 02:45:00|29283.8|29263.8|29288.5|29268.5|29288.5|29268.5|29282.8|29262.8|27
1598928600000|2020-09-01 02:50:00|29289.5|29269.5|29288.5|29268.5|29290.5|29270.5|29288|29268|21
1598928900000|2020-09-01 02:55:00|29287.5|29267.5|29288|29268|29289.3|29269.3|29285.6|29265.6|19
1598929200000|2020-09-01 03:00:00|29287.5|29267.5|29286.8|29266.8|29292.5|29272.5|29284.8|29264.8|30
1598929500000|2020-09-01 03:05:00|29286.1|29266.1|29288|29268|29288|29268|29286.1|29266.1|5
1598929800000|2020-09-01 03:10:00|29288.5|29268.5|29289|29269|29289|29269|29288.5|29268.5|2
1598930100000|2020-09-01 03:15:00|29288.5|29268.5|29289.5|29269.5|29289.5|29269.5|29288|29268|4
1598930400000|2020-09-01 03:20:00|29289|29269|29290|29270|29290|29270|29285.3|29265.3|12
1598930700000|2020-09-01 03:25:00|29292|29272|29289.5|29269.5|29292|29272|29289.5|29269.5|10
1598931000000|2020-09-01 03:30:00|29290.8|29270.8|29292|29272|29292|29272|29290.8|29270.8|3
1598931300000|2020-09-01 03:35:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29290|29270|6
1598931600000|2020-09-01 03:40:00|29290|29270|29295|29275|29295|29275|29290|29270|4
1598931900000|2020-09-01 03:45:00|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|29294.5|29274.5|1
1598932200000|2020-09-01 03:50:00|29294|29274|29289.3|29269.3|29294|29274|29289.3|29269.3|5
1598932500000|2020-09-01 03:55:00|29288.8|29268.8|29288.8|29268.8|29293|29273|29288.8|29268.8|4
1598932800000|2020-09-01 04:00:00|29289.8|29269.8|29288.8|29268.8|29291.8|29271.8|29288.8|29268.8|5
1598933400000|2020-09-01 04:10:00|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|29289.3|29269.3|1
1598933700000|2020-09-01 04:15:00|29288.8|29268.8|29292.3|29272.3|29293|29273|29288.8|29268.8|18
1598934000000|2020-09-01 04:20:00|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|29291.8|29271.8|1
1598934300000|2020-09-01 04:25:00|29292.3|29272.3|29292.5|29272.5|29292.5|29272.5|29292.3|29272.3|2
1598934600000|2020-09-01 04:30:00|29293|29273|29293.8|29273.8|29297.8|29277.8|29293|29273|12
1598934900000|2020-09-01 04:35:00|29294.3|29274.3|29294.8|29274.8|29294.8|29274.8|29294.3|29274.3|2
1598935200000|2020-09-01 04:40:00|29295.5|29275.5|29294|29274|29295.5|29275.5|29294|29274|3
1598935500000|2020-09-01 04:45:00|29294.5|29274.5|29294|29274|29294.5|29274.5|29294|29274|2
1598935800000|2020-09-01 04:50:00|29293.5|29273.5|29298|29278|29298|29278|29293.5|29273.5|4
1598936100000|2020-09-01 04:55:00|29297.5|29277.5|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|2
1598936700000|2020-09-01 05:05:00|29297|29277|29296.5|29276.5|29297.5|29277.5|29296.5|29276.5|4
1598937600000|2020-09-01 05:20:00|29296|29276|29297|29277|29297|29277|29296|29276|3
1598938200000|2020-09-01 05:30:00|29298|29278|29294.3|29274.3|29298|29278|29294.3|29274.3|12
1598938500000|2020-09-01 05:35:00|29296|29276|29296|29276|29296|29276|29296|29276|1
1598938800000|2020-09-01 05:40:00|29295.5|29275.5|29293.8|29273.8|29295.5|29275.5|29293.8|29273.8|2
1598939100000|2020-09-01 05:45:00|29294.8|29274.8|29293|29273|29294.8|29274.8|29291.6|29271.6|12
1598939400000|2020-09-01 05:50:00|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|29293.5|29273.5|1
1598939700000|2020-09-01 05:55:00|29292.6|29272.6|29294.5|29274.5|29294.5|29274.5|29292.1|29272.1|9
1598940000000|2020-09-01 06:00:00|29295|29275|29295.7|29275.7|29295.7|29275.7|29293.3|29273.3|4
1598940300000|2020-09-01 06:05:00|29296.7|29276.7|29296|29276|29296.8|29276.8|29296|29276|4
1598940600000|2020-09-01 06:10:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1598940900000|2020-09-01 06:15:00|29296|29276|29297|29277|29298|29278|29296|29276|13
1598941200000|2020-09-01 06:20:00|29297.6|29277.6|29298.5|29278.5|29298.5|29278.5|29297|29277|6
1598941500000|2020-09-01 06:25:00|29298|29278|29296.5|29276.5|29298|29278|29296.5|29276.5|11
1598941800000|2020-09-01 06:30:00|29296.3|29276.3|29303|29283|29304.5|29284.5|29296.3|29276.3|38
1598942100000|2020-09-01 06:35:00|29304|29284|29305|29285|29306|29286|29302.5|29282.5|15
1598942400000|2020-09-01 06:40:00|29304.5|29284.5|29298.5|29278.5|29304.5|29284.5|29297.5|29277.5|26
1598942700000|2020-09-01 06:45:00|29298|29278|29307|29287|29307.5|29287.5|29298|29278|16
1598943000000|2020-09-01 06:50:00|29306.5|29286.5|29310.7|29290.7|29317.7|29297.7|29306.5|29286.5|48
1598943300000|2020-09-01 06:55:00|29311.2|29291.2|29312|29292|29317.2|29297.2|29306.2|29286.2|40
1598943600000|2020-09-01 07:00:00|29311.5|29291.5|29311|29291|29315.9|29295.9|29308.5|29288.5|15
1598943900000|2020-09-01 07:05:00|29311.5|29291.5|29307.5|29287.5|29316.9|29296.9|29306.4|29286.4|30
1598944200000|2020-09-01 07:10:00|29307.1|29287.1|29313|29293|29317.2|29297.2|29305.2|29285.2|23
1598944500000|2020-09-01 07:15:00|29313.5|29293.5|29315.5|29295.5|29316.2|29296.2|29312.2|29292.2|11
1598944800000|2020-09-01 07:20:00|29314.5|29294.5|29307.2|29287.2|29314.5|29294.5|29305|29285|16
1598945100000|2020-09-01 07:25:00|29307.5|29287.5|29307|29287|29308.3|29288.3|29303|29283|35
1598945400000|2020-09-01 07:30:00|29304.5|29284.5|29304.5|29284.5|29306.5|29286.5|29302|29282|12
1598945700000|2020-09-01 07:35:00|29304.7|29284.7|29307.8|29287.8|29310|29290|29304.7|29284.7|5
1598946000000|2020-09-01 07:40:00|29305.3|29285.3|29307.8|29287.8|29308.9|29288.9|29302.6|29282.6|8
1598946300000|2020-09-01 07:45:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598946600000|2020-09-01 07:50:00|29308.9|29288.9|29310|29290|29312.2|29292.2|29307.5|29287.5|9
1598946900000|2020-09-01 07:55:00|29307.6|29287.6|29300.7|29280.7|29310|29290|29300.7|29280.7|9
1598947200000|2020-09-01 08:00:00|29302.1|29282.1|29307.2|29287.2|29307.2|29287.2|29302.1|29282.1|4
1598947500000|2020-09-01 08:05:00|29305|29285|29307.5|29287.5|29307.5|29287.5|29305|29285|2
1598948100000|2020-09-01 08:15:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1598948400000|2020-09-01 08:20:00|29303.3|29283.3|29306.6|29286.6|29306.6|29286.6|29303.3|29283.3|2
1598948700000|2020-09-01 08:25:00|29308.9|29288.9|29304.2|29284.2|29309.2|29289.2|29304.2|29284.2|6
1598949000000|2020-09-01 08:30:00|29306.6|29286.6|29309.2|29289.2|29310.6|29290.6|29306.6|29286.6|4
1598949300000|2020-09-01 08:35:00|29310.6|29290.6|29313.9|29293.9|29313.9|29293.9|29309.2|29289.2|5
1598949600000|2020-09-01 08:40:00|29312.8|29292.8|29316.6|29296.6|29320.6|29300.6|29312.8|29292.8|15
1598950200000|2020-09-01 08:50:00|29313.9|29293.9|29316.6|29296.6|29316.6|29296.6|29313.9|29293.9|2
1598950500000|2020-09-01 08:55:00|29318|29298|29316.6|29296.6|29318|29298|29316.6|29296.6|2
1598951100000|2020-09-01 09:05:00|29316.7|29296.7|29316.6|29296.6|29316.7|29296.7|29316.1|29296.1|4
1598951400000|2020-09-01 09:10:00|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|29319.2|29299.2|1
1598952300000|2020-09-01 09:25:00|29316.6|29296.6|29319.2|29299.2|29319.2|29299.2|29316.6|29296.6|6
1598952600000|2020-09-01 09:30:00|29317.8|29297.8|29319.2|29299.2|29319.2|29299.2|29316.7|29296.7|3
1598953500000|2020-09-01 09:45:00|29320.6|29300.6|29318.7|29298.7|29320.6|29300.6|29318.7|29298.7|3
1598953800000|2020-09-01 09:50:00|29317.3|29297.3|29318.7|29298.7|29324.4|29304.4|29316.7|29296.7|10
1598954100000|2020-09-01 09:55:00|29321.2|29301.2|29321.2|29301.2|29323.6|29303.6|29321.2|29301.2|19
1598954400000|2020-09-01 10:00:00|29323.7|29303.7|29323.7|29303.7|29323.7|29303.7|29322.3|29302.3|3
1598955000000|2020-09-01 10:10:00|29322.8|29302.8|29315.3|29295.3|29322.8|29302.8|29310.3|29290.3|6
1598955900000|2020-09-01 10:25:00|29312.7|29292.7|29297.2|29277.2|29312.7|29292.7|29295.7|29275.7|11
1598956200000|2020-09-01 10:30:00|29298.9|29278.9|29299.9|29279.9|29299.9|29279.9|29298.9|29278.9|3
1598956500000|2020-09-01 10:35:00|29303.2|29283.2|29308.2|29288.2|29308.2|29288.2|29303.2|29283.2|3
1598957400000|2020-09-01 10:50:00|29306.7|29286.7|29307.2|29287.2|29307.2|29287.2|29306.7|29286.7|2
1598958000000|2020-09-01 11:00:00|29305.7|29285.7|29302.2|29282.2|29305.7|29285.7|29302.2|29282.2|2
1598959500000|2020-09-01 11:25:00|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|29302.9|29282.9|1
1598959800000|2020-09-01 11:30:00|29303.4|29283.4|29311.7|29291.7|29311.7|29291.7|29303.4|29283.4|3
1598960100000|2020-09-01 11:35:00|29312.2|29292.2|29313.2|29293.2|29313.2|29293.2|29312.2|29292.2|3
1598960700000|2020-09-01 11:45:00|29310.9|29290.9|29306.5|29286.5|29310.9|29290.9|29301.5|29281.5|5
1598961300000|2020-09-01 11:55:00|29306.8|29286.8|29307.8|29287.8|29307.8|29287.8|29306.8|29286.8|3
1598961900000|2020-09-01 12:05:00|29305|29285|29305|29285|29305.5|29285.5|29304.5|29284.5|4
1598962200000|2020-09-01 12:10:00|29305.5|29285.5|29303.3|29283.3|29305.5|29285.5|29303.3|29283.3|2
1598962500000|2020-09-01 12:15:00|29299.8|29279.8|29302.8|29282.8|29302.8|29282.8|29296.5|29276.5|3
1598962800000|2020-09-01 12:20:00|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|29303.3|29283.3|1
1598963100000|2020-09-01 12:25:00|29305|29285|29308.3|29288.3|29308.3|29288.3|29305|29285|3
1598963400000|2020-09-01 12:30:00|29309.3|29289.3|29312|29292|29312|29292|29309.3|29289.3|3
1598963700000|2020-09-01 12:35:00|29311.5|29291.5|29309.3|29289.3|29311.5|29291.5|29309.3|29289.3|2
1598964000000|2020-09-01 12:40:00|29308.3|29288.3|29312.5|29292.5|29312.5|29292.5|29307.3|29287.3|7
1598964600000|2020-09-01 12:50:00|29314.8|29294.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1598965200000|2020-09-01 13:00:00|29313|29293|29312.5|29292.5|29313|29293|29312.5|29292.5|4
1598965500000|2020-09-01 13:05:00|29311.9|29291.9|29310|29290|29311.9|29291.9|29306.9|29286.9|7
1598965800000|2020-09-01 13:10:00|29308|29288|29310|29290|29310|29290|29306.9|29286.9|3
1598966400000|2020-09-01 13:20:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598966700000|2020-09-01 13:25:00|29310|29290|29310|29290|29311.9|29291.9|29309.7|29289.7|11
1598967000000|2020-09-01 13:30:00|29311.9|29291.9|29315|29295|29315|29295|29311.9|29291.9|3
1598967600000|2020-09-01 13:40:00|29317.5|29297.5|29321.9|29301.9|29325|29305|29316.9|29296.9|19
1598967900000|2020-09-01 13:45:00|29321.2|29301.2|29325|29305|29325|29305|29320|29300|7
1598968200000|2020-09-01 13:50:00|29321.9|29301.9|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|3
1598968500000|2020-09-01 13:55:00|29322.5|29302.5|29321.9|29301.9|29322.5|29302.5|29321.9|29301.9|2
1598968800000|2020-09-01 14:00:00|29323|29303|29322.5|29302.5|29323|29303|29321.9|29301.9|7
1598969100000|2020-09-01 14:05:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1598969400000|2020-09-01 14:10:00|29320.5|29300.5|29321.9|29301.9|29321.9|29301.9|29316.9|29296.9|12
1598969700000|2020-09-01 14:15:00|29320|29300|29320|29300|29322.9|29302.9|29320|29300|4
1598970000000|2020-09-01 14:20:00|29315|29295|29315|29295|29320.1|29300.1|29315|29295|10
1598970600000|2020-09-01 14:30:00|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|29314.1|29294.1|1
1598970900000|2020-09-01 14:35:00|29309.1|29289.1|29310|29290|29311.9|29291.9|29309.1|29289.1|10
1598971200000|2020-09-01 14:40:00|29311.6|29291.6|29315|29295|29317.5|29297.5|29310|29290|11
1598971500000|2020-09-01 14:45:00|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|29311.9|29291.9|1
1598971800000|2020-09-01 14:50:00|29314.9|29294.9|29316.9|29296.9|29318|29298|29314.9|29294.9|11
1598972100000|2020-09-01 14:55:00|29316.2|29296.2|29316.2|29296.2|29316.9|29296.9|29316.2|29296.2|3
1598972400000|2020-09-01 15:00:00|29316.9|29296.9|29315|29295|29316.9|29296.9|29313.3|29293.3|8
1598972700000|2020-09-01 15:05:00|29316.6|29296.6|29315|29295|29318|29298|29315|29295|5
1598973600000|2020-09-01 15:20:00|29316.6|29296.6|29320|29300|29321.9|29301.9|29316.6|29296.6|8
1598973900000|2020-09-01 15:25:00|29317.5|29297.5|29320|29300|29320|29300|29317.5|29297.5|2
1598974200000|2020-09-01 15:30:00|29320.6|29300.6|29319.9|29299.9|29326.9|29306.9|29319.9|29299.9|6
1598974500000|2020-09-01 15:35:00|29320|29300|29326.9|29306.9|29326.9|29306.9|29320|29300|7
1598975100000|2020-09-01 15:45:00|29327.5|29307.5|29326.9|29306.9|29327.5|29307.5|29326.9|29306.9|2
1598976000000|2020-09-01 16:00:00|29330|29310|29330|29310|29330|29310|29330|29310|1
1598977800000|2020-09-01 16:30:00|29329.8|29309.8|29330|29310|29330|29310|29329.8|29309.8|2
1598978700000|2020-09-01 16:45:00|29332.1|29312.1|29332.5|29312.5|29332.5|29312.5|29332.1|29312.1|2
1598979900000|2020-09-01 17:05:00|29333.7|29313.7|29332.5|29312.5|29333.7|29313.7|29332.5|29312.5|2
1598980200000|2020-09-01 17:10:00|29331.5|29311.5|29332.5|29312.5|29333.7|29313.7|29330|29310|6
1598980500000|2020-09-01 17:15:00|29333.7|29313.7|29330|29310|29333.7|29313.7|29330|29310|3
1598980800000|2020-09-01 17:20:00|29331.5|29311.5|29330|29310|29332.5|29312.5|29330|29310|3
1598983500000|2020-09-01 18:05:00|29331.3|29311.3|29332.5|29312.5|29333.7|29313.7|29328.5|29308.5|10
1598985900000|2020-09-01 18:45:00|29335|29315|29335|29315|29335|29315|29333.5|29313.5|4
1598987100000|2020-09-01 19:05:00|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|29333.8|29313.8|1
1598987400000|2020-09-01 19:10:00|29332.8|29312.8|29337.5|29317.5|29337.5|29317.5|29330|29310|8
1598988900000|2020-09-01 19:35:00|29340.8|29320.8|29337.5|29317.5|29342.8|29322.8|29337.5|29317.5|3
1598989500000|2020-09-01 19:45:00|29335.5|29315.5|29335.5|29315.5|29335.5|29315.5|29335|29315|3
1598989800000|2020-09-01 19:50:00|29332.5|29312.5|29333|29313|29333|29313|29332.5|29312.5|2
1598990100000|2020-09-01 19:55:00|29330|29310|29332.5|29312.5|29332.5|29312.5|29330|29310|2
1599013800000|2020-09-02 02:30:00|29300.5|29280.5|29300|29280|29301.5|29281.5|29299|29279|11
1599014100000|2020-09-02 02:35:00|29301.5|29281.5|29308.5|29288.5|29308.5|29288.5|29301.5|29281.5|22
1599014400000|2020-09-02 02:40:00|29309|29289|29309.5|29289.5|29311|29291|29307.5|29287.5|9
1599014700000|2020-09-02 02:45:00|29310.5|29290.5|29310.5|29290.5|29313.5|29293.5|29307.5|29287.5|23
1599015000000|2020-09-02 02:50:00|29310|29290|29311.5|29291.5|29311.5|29291.5|29309.5|29289.5|6
1599015300000|2020-09-02 02:55:00|29310|29290|29310.8|29290.8|29313.5|29293.5|29309.5|29289.5|13
1599015600000|2020-09-02 03:00:00|29315.8|29295.8|29305.3|29285.3|29315.8|29295.8|29303.8|29283.8|24
1599015900000|2020-09-02 03:05:00|29305.8|29285.8|29304|29284|29308.5|29288.5|29304|29284|12
1599016200000|2020-09-02 03:10:00|29304.5|29284.5|29304|29284|29305|29285|29304|29284|8
1599016500000|2020-09-02 03:15:00|29304.5|29284.5|29306.5|29286.5|29306.5|29286.5|29304.5|29284.5|12
1599016800000|2020-09-02 03:20:00|29306.7|29286.7|29309.5|29289.5|29313|29293|29306.1|29286.1|25
1599017100000|2020-09-02 03:25:00|29308.5|29288.5|29307|29287|29308.5|29288.5|29306.1|29286.1|15
1599017400000|2020-09-02 03:30:00|29307.5|29287.5|29309|29289|29309|29289|29307.5|29287.5|6
1599017700000|2020-09-02 03:35:00|29309.5|29289.5|29309.5|29289.5|29309.8|29289.8|29309.5|29289.5|3
1599018000000|2020-09-02 03:40:00|29310|29290|29310.8|29290.8|29310.8|29290.8|29310|29290|3
1599018300000|2020-09-02 03:45:00|29312.8|29292.8|29313.5|29293.5|29315|29295|29312.8|29292.8|5
1599018600000|2020-09-02 03:50:00|29313|29293|29313|29293|29313|29293|29313|29293|1
1599018900000|2020-09-02 03:55:00|29311.5|29291.5|29309.5|29289.5|29311.5|29291.5|29309.5|29289.5|6
1599019200000|2020-09-02 04:00:00|29310|29290|29311.6|29291.6|29313|29293|29309.5|29289.5|30
1599019500000|2020-09-02 04:05:00|29311.1|29291.1|29312|29292|29313|29293|29311|29291|11
1599019800000|2020-09-02 04:10:00|29311.5|29291.5|29307.5|29287.5|29311.5|29291.5|29307.5|29287.5|10
1599020100000|2020-09-02 04:15:00|29307|29287|29310|29290|29310|29290|29306.5|29286.5|6
1599020400000|2020-09-02 04:20:00|29309.5|29289.5|29310|29290|29310|29290|29309|29289|4
1599021000000|2020-09-02 04:30:00|29309.5|29289.5|29308|29288|29309.5|29289.5|29308|29288|4
1599021300000|2020-09-02 04:35:00|29308.5|29288.5|29309.5|29289.5|29309.5|29289.5|29308.5|29288.5|3
1599021600000|2020-09-02 04:40:00|29310|29290|29304|29284|29310|29290|29303|29283|19
1599022500000|2020-09-02 04:55:00|29304.5|29284.5|29306.5|29286.5|29306.5|29286.5|29304.5|29284.5|4
1599023100000|2020-09-02 05:05:00|29306.3|29286.3|29305.5|29285.5|29306.3|29286.3|29305.5|29285.5|4
1599023400000|2020-09-02 05:10:00|29304.5|29284.5|29304|29284|29304.5|29284.5|29304|29284|2
1599023700000|2020-09-02 05:15:00|29304.5|29284.5|29303.5|29283.5|29306|29286|29303.5|29283.5|13
1599024000000|2020-09-02 05:20:00|29304|29284|29298.5|29278.5|29304|29284|29298.5|29278.5|13
1599024300000|2020-09-02 05:25:00|29298.8|29278.8|29298.8|29278.8|29298.8|29278.8|29298.8|29278.8|1
1599024900000|2020-09-02 05:35:00|29299|29279|29299.3|29279.3|29302.2|29282.2|29299|29279|8
1599025200000|2020-09-02 05:40:00|29299.5|29279.5|29300.8|29280.8|29301.3|29281.3|29299|29279|6
1599025500000|2020-09-02 05:45:00|29300.3|29280.3|29300.8|29280.8|29303|29283|29300|29280|10
1599026100000|2020-09-02 05:55:00|29301.8|29281.8|29302|29282|29304|29284|29301.8|29281.8|3
1599026400000|2020-09-02 06:00:00|29303|29283|29300|29280|29303|29283|29297.9|29277.9|11
1599026700000|2020-09-02 06:05:00|29299.3|29279.3|29298.8|29278.8|29299.3|29279.3|29297.8|29277.8|4
1599027000000|2020-09-02 06:10:00|29299.3|29279.3|29298.5|29278.5|29299.3|29279.3|29297|29277|6
1599027300000|2020-09-02 06:15:00|29297.2|29277.2|29296|29276|29297.2|29277.2|29292.5|29272.5|13
1599027600000|2020-09-02 06:20:00|29296.5|29276.5|29299|29279|29299|29279|29296.5|29276.5|5
1599027900000|2020-09-02 06:25:00|29299.5|29279.5|29296.5|29276.5|29299.8|29279.8|29296.5|29276.5|12
1599028200000|2020-09-02 06:30:00|29296.3|29276.3|29301|29281|29301.5|29281.5|29296.3|29276.3|12
1599028500000|2020-09-02 06:35:00|29301.5|29281.5|29302.5|29282.5|29302.5|29282.5|29301|29281|10
1599028800000|2020-09-02 06:40:00|29302|29282|29302|29282|29302|29282|29302|29282|1
1599029100000|2020-09-02 06:45:00|29301.5|29281.5|29298|29278|29302.2|29282.2|29297.5|29277.5|10
1599029400000|2020-09-02 06:50:00|29297.5|29277.5|29299|29279|29299|29279|29297.5|29277.5|4
1599029700000|2020-09-02 06:55:00|29299.5|29279.5|29293|29273|29299.5|29279.5|29293|29273|12
1599030000000|2020-09-02 07:00:00|29293.5|29273.5|29293|29273|29294|29274|29292|29272|23
1599030300000|2020-09-02 07:05:00|29294|29274|29294.5|29274.5|29296|29276|29293|29273|14
1599030600000|2020-09-02 07:10:00|29293.8|29273.8|29297.5|29277.5|29297.5|29277.5|29293.8|29273.8|17
1599030900000|2020-09-02 07:15:00|29296.7|29276.7|29296.5|29276.5|29296.7|29276.7|29294|29274|28
1599031200000|2020-09-02 07:20:00|29297.2|29277.2|29297.5|29277.5|29298|29278|29297|29277|12
1599031500000|2020-09-02 07:25:00|29297|29277|29295|29275|29297|29277|29295|29275|11
1599031800000|2020-09-02 07:30:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29290.3|29270.3|14
1599032100000|2020-09-02 07:35:00|29297.8|29277.8|29297.5|29277.5|29298.9|29278.9|29292.8|29272.8|11
1599032400000|2020-09-02 07:40:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|11
1599032700000|2020-09-02 07:45:00|29300|29280|29310|29290|29310|29290|29300|29280|14
1599033000000|2020-09-02 07:50:00|29307.5|29287.5|29306.1|29286.1|29308.9|29288.9|29306.1|29286.1|6
1599033300000|2020-09-02 07:55:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.2|29287.2|3
1599033900000|2020-09-02 08:05:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599034200000|2020-09-02 08:10:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599034500000|2020-09-02 08:15:00|29306.1|29286.1|29308.9|29288.9|29308.9|29288.9|29306.1|29286.1|3
1599034800000|2020-09-02 08:20:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|3
1599035400000|2020-09-02 08:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599036600000|2020-09-02 08:50:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599037200000|2020-09-02 09:00:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599038100000|2020-09-02 09:15:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599038400000|2020-09-02 09:20:00|29306.1|29286.1|29310|29290|29310|29290|29306.1|29286.1|3
1599038700000|2020-09-02 09:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599039000000|2020-09-02 09:30:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599039300000|2020-09-02 09:35:00|29302.5|29282.5|29302.8|29282.8|29307.5|29287.5|29302.5|29282.5|5
1599039900000|2020-09-02 09:45:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599040800000|2020-09-02 10:00:00|29301.3|29281.3|29300|29280|29302.5|29282.5|29300|29280|3
1599041400000|2020-09-02 10:10:00|29295|29275|29295|29275|29295.3|29275.3|29295|29275|3
1599042900000|2020-09-02 10:35:00|29295.3|29275.3|29295.8|29275.8|29295.8|29275.8|29295.3|29275.3|2
1599044100000|2020-09-02 10:55:00|29300|29280|29300|29280|29302.5|29282.5|29300|29280|3
1599044400000|2020-09-02 11:00:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599045000000|2020-09-02 11:10:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599045900000|2020-09-02 11:25:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599046200000|2020-09-02 11:30:00|29308.7|29288.7|29307.5|29287.5|29308.7|29288.7|29307.5|29287.5|4
1599046500000|2020-09-02 11:35:00|29307|29287|29307.5|29287.5|29307.5|29287.5|29307|29287|6
1599046800000|2020-09-02 11:40:00|29308.7|29288.7|29307.5|29287.5|29308.7|29288.7|29307.5|29287.5|2
1599047100000|2020-09-02 11:45:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599048600000|2020-09-02 12:10:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599049200000|2020-09-02 12:20:00|29308.1|29288.1|29302.5|29282.5|29308.7|29288.7|29302.5|29282.5|20
1599049800000|2020-09-02 12:30:00|29307.5|29287.5|29305|29285|29307.5|29287.5|29305|29285|5
1599050400000|2020-09-02 12:40:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599050700000|2020-09-02 12:45:00|29304.2|29284.2|29302.5|29282.5|29304.2|29284.2|29302.5|29282.5|2
1599051000000|2020-09-02 12:50:00|29307.2|29287.2|29307.5|29287.5|29307.5|29287.5|29305|29285|3
1599051300000|2020-09-02 12:55:00|29308.9|29288.9|29307.5|29287.5|29308.9|29288.9|29307.5|29287.5|2
1599051900000|2020-09-02 13:05:00|29308|29288|29308.8|29288.8|29308.8|29288.8|29307.5|29287.5|7
1599052200000|2020-09-02 13:10:00|29307.5|29287.5|29303.8|29283.8|29307.5|29287.5|29302.6|29282.6|6
1599052500000|2020-09-02 13:15:00|29302.5|29282.5|29307.4|29287.4|29307.4|29287.4|29302.5|29282.5|3
1599053100000|2020-09-02 13:25:00|29308.8|29288.8|29310|29290|29310|29290|29307.5|29287.5|5
1599053400000|2020-09-02 13:30:00|29311.8|29291.8|29313.8|29293.8|29313.8|29293.8|29310|29290|7
1599053700000|2020-09-02 13:35:00|29312.5|29292.5|29313.8|29293.8|29313.8|29293.8|29312.3|29292.3|6
1599054000000|2020-09-02 13:40:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1599054300000|2020-09-02 13:45:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29310|29290|5
1599054600000|2020-09-02 13:50:00|29313.8|29293.8|29312.5|29292.5|29313.8|29293.8|29312.5|29292.5|2
1599054900000|2020-09-02 13:55:00|29314.8|29294.8|29312.6|29292.6|29316|29296|29312.6|29292.6|6
1599055500000|2020-09-02 14:05:00|29311.6|29291.6|29312.5|29292.5|29314.3|29294.3|29307.6|29287.6|10
1599055800000|2020-09-02 14:10:00|29314.8|29294.8|29312.5|29292.5|29317.4|29297.4|29312.5|29292.5|4
1599056400000|2020-09-02 14:20:00|29315|29295|29312.5|29292.5|29315|29295|29312.5|29292.5|6
1599056700000|2020-09-02 14:25:00|29310|29290|29307.5|29287.5|29310|29290|29307.5|29287.5|2
1599057000000|2020-09-02 14:30:00|29310|29290|29307.5|29287.5|29310|29290|29307.5|29287.5|3
1599057300000|2020-09-02 14:35:00|29310|29290|29312.5|29292.5|29312.5|29292.5|29310|29290|2
1599057900000|2020-09-02 14:45:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599058200000|2020-09-02 14:50:00|29312.5|29292.5|29315|29295|29315|29295|29312.5|29292.5|2
1599059100000|2020-09-02 15:05:00|29315.8|29295.8|29315|29295|29318.4|29298.4|29315|29295|8
1599059700000|2020-09-02 15:15:00|29317.1|29297.1|29318.4|29298.4|29318.4|29298.4|29317.1|29297.1|2
1599060000000|2020-09-02 15:20:00|29317.1|29297.1|29315|29295|29318.4|29298.4|29315|29295|12
1599061200000|2020-09-02 15:40:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599061500000|2020-09-02 15:45:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599061800000|2020-09-02 15:50:00|29315.8|29295.8|29315|29295|29315.8|29295.8|29315|29295|2
1599063000000|2020-09-02 16:10:00|29314.3|29294.3|29314.3|29294.3|29314.3|29294.3|29314.3|29294.3|1
1599063300000|2020-09-02 16:15:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599063600000|2020-09-02 16:20:00|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|29317.5|29297.5|1
1599064200000|2020-09-02 16:30:00|29315|29295|29315|29295|29315|29295|29315|29295|1
1599065400000|2020-09-02 16:50:00|29313.5|29293.5|29315|29295|29315|29295|29313.5|29293.5|2
1599065700000|2020-09-02 16:55:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|1
1599066300000|2020-09-02 17:05:00|29313.8|29293.8|29312.5|29292.5|29315|29295|29312.5|29292.5|3
1599066900000|2020-09-02 17:15:00|29313.5|29293.5|29322.5|29302.5|29325.3|29305.3|29313.5|29293.5|12
1599067200000|2020-09-02 17:20:00|29325|29305|29322.5|29302.5|29325|29305|29322|29302|6
1599067500000|2020-09-02 17:25:00|29325|29305|29324.2|29304.2|29325|29305|29323.5|29303.5|3
1599067800000|2020-09-02 17:30:00|29323.7|29303.7|29325.5|29305.5|29326.3|29306.3|29323.5|29303.5|44
1599068100000|2020-09-02 17:35:00|29327.5|29307.5|29322.6|29302.6|29330|29310|29322.6|29302.6|9
1599068400000|2020-09-02 17:40:00|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|29321.9|29301.9|1
1599068700000|2020-09-02 17:45:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|1
1599069000000|2020-09-02 17:50:00|29321.9|29301.9|29322.5|29302.5|29322.5|29302.5|29321.9|29301.9|2
1599069300000|2020-09-02 17:55:00|29325|29305|29322.5|29302.5|29327.5|29307.5|29322.5|29302.5|6
1599069600000|2020-09-02 18:00:00|29325|29305|29325|29305|29325|29305|29325|29305|1
1599069900000|2020-09-02 18:05:00|29327.5|29307.5|29325|29305|29327.5|29307.5|29325|29305|4
1599072300000|2020-09-02 18:45:00|29326.3|29306.3|29332.4|29312.4|29332.4|29312.4|29326|29306|5
1599072600000|2020-09-02 18:50:00|29332.5|29312.5|29330|29310|29332.5|29312.5|29330|29310|4
1599073500000|2020-09-02 19:05:00|29328.3|29308.3|29327.5|29307.5|29328.3|29308.3|29327.5|29307.5|4
1599074100000|2020-09-02 19:15:00|29328.3|29308.3|29322.8|29302.8|29330|29310|29322.8|29302.8|7
1599074700000|2020-09-02 19:25:00|29315|29295|29322.5|29302.5|29322.5|29302.5|29315|29295|2
1599075000000|2020-09-02 19:30:00|29322.8|29302.8|29317.5|29297.5|29322.8|29302.8|29317.5|29297.5|8
1599075600000|2020-09-02 19:40:00|29316.8|29296.8|29316.8|29296.8|29316.8|29296.8|29316.8|29296.8|1
1599075900000|2020-09-02 19:45:00|29315.5|29295.5|29317.5|29297.5|29317.5|29297.5|29315.5|29295.5|2
1599100200000|2020-09-03 02:30:00|29285.5|29265.5|29286.3|29266.3|29286.3|29266.3|29285|29265|5
1599100500000|2020-09-03 02:35:00|29285.8|29265.8|29283.8|29263.8|29285.8|29265.8|29283.3|29263.3|4
1599100800000|2020-09-03 02:40:00|29283.5|29263.5|29287.2|29267.2|29287.2|29267.2|29283.5|29263.5|6
1599101100000|2020-09-03 02:45:00|29286.7|29266.7|29288|29268|29288|29268|29283.8|29263.8|10
1599101400000|2020-09-03 02:50:00|29288.5|29268.5|29286|29266|29288.5|29268.5|29284.5|29264.5|15
1599101700000|2020-09-03 02:55:00|29286.5|29266.5|29283.8|29263.8|29286.8|29266.8|29283.8|29263.8|11
1599102000000|2020-09-03 03:00:00|29285.3|29265.3|29286.3|29266.3|29286.3|29266.3|29283.8|29263.8|11
1599102300000|2020-09-03 03:05:00|29285.8|29265.8|29283.5|29263.5|29285.8|29265.8|29283.5|29263.5|4
1599102600000|2020-09-03 03:10:00|29284|29264|29287.2|29267.2|29287.2|29267.2|29283.8|29263.8|9
1599103200000|2020-09-03 03:20:00|29287.5|29267.5|29291|29271|29293.5|29273.5|29287.5|29267.5|14
1599103500000|2020-09-03 03:25:00|29290.5|29270.5|29291|29271|29291.3|29271.3|29290.5|29270.5|11
1599103800000|2020-09-03 03:30:00|29291.5|29271.5|29293|29273|29293|29273|29291.5|29271.5|6
1599104100000|2020-09-03 03:35:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1599104400000|2020-09-03 03:40:00|29291.5|29271.5|29290.5|29270.5|29291.5|29271.5|29290|29270|6
1599104700000|2020-09-03 03:45:00|29291|29271|29291|29271|29291|29271|29291|29271|1
1599105000000|2020-09-03 03:50:00|29291.5|29271.5|29290.8|29270.8|29292|29272|29290.8|29270.8|8
1599105300000|2020-09-03 03:55:00|29291.3|29271.3|29292.2|29272.2|29292.2|29272.2|29290.8|29270.8|4
1599105600000|2020-09-03 04:00:00|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|29292.5|29272.5|1
1599105900000|2020-09-03 04:05:00|29292.2|29272.2|29288.8|29268.8|29292.2|29272.2|29288.8|29268.8|3
1599106200000|2020-09-03 04:10:00|29289.3|29269.3|29291.3|29271.3|29291.3|29271.3|29288.8|29268.8|7
1599106500000|2020-09-03 04:15:00|29291.8|29271.8|29292.5|29272.5|29293.5|29273.5|29291|29271|18
1599106800000|2020-09-03 04:20:00|29294|29274|29295.8|29275.8|29295.8|29275.8|29292.5|29272.5|14
1599107400000|2020-09-03 04:30:00|29295.3|29275.3|29292.8|29272.8|29295.3|29275.3|29292.8|29272.8|2
1599107700000|2020-09-03 04:35:00|29293.5|29273.5|29297.5|29277.5|29298.5|29278.5|29293.5|29273.5|5
1599108000000|2020-09-03 04:40:00|29298.5|29278.5|29301.8|29281.8|29305.5|29285.5|29298.5|29278.5|9
1599108300000|2020-09-03 04:45:00|29301.3|29281.3|29300.3|29280.3|29301.3|29281.3|29300.3|29280.3|5
1599108600000|2020-09-03 04:50:00|29300|29280|29302.2|29282.2|29302.2|29282.2|29297.8|29277.8|4
1599108900000|2020-09-03 04:55:00|29303.5|29283.5|29304.8|29284.8|29305.8|29285.8|29303.5|29283.5|3
1599109200000|2020-09-03 05:00:00|29305|29285|29305|29285|29305|29285|29303|29283|6
1599109500000|2020-09-03 05:05:00|29305.3|29285.3|29305.3|29285.3|29305.8|29285.8|29305|29285|5
1599109800000|2020-09-03 05:10:00|29305|29285|29305|29285|29305|29285|29304.8|29284.8|3
1599110100000|2020-09-03 05:15:00|29305.3|29285.3|29304|29284|29305.3|29285.3|29304|29284|4
1599110400000|2020-09-03 05:20:00|29304.5|29284.5|29305.3|29285.3|29305.3|29285.3|29304.5|29284.5|3
1599111000000|2020-09-03 05:30:00|29305|29285|29304|29284|29305|29285|29303|29283|7
1599111600000|2020-09-03 05:40:00|29305|29285|29308.8|29288.8|29311.8|29291.8|29305|29285|17
1599111900000|2020-09-03 05:45:00|29308.3|29288.3|29307.5|29287.5|29308.5|29288.5|29307.3|29287.3|8
1599112500000|2020-09-03 05:55:00|29308|29288|29312.2|29292.2|29313|29293|29308|29288|24
1599112800000|2020-09-03 06:00:00|29307.8|29287.8|29310.3|29290.3|29310.8|29290.8|29307.8|29287.8|4
1599113400000|2020-09-03 06:10:00|29310|29290|29302|29282|29310|29290|29302|29282|17
1599113700000|2020-09-03 06:15:00|29301.5|29281.5|29298.8|29278.8|29301.5|29281.5|29296|29276|35
1599114000000|2020-09-03 06:20:00|29298|29278|29297.5|29277.5|29300.5|29280.5|29295.5|29275.5|20
1599114300000|2020-09-03 06:25:00|29298.5|29278.5|29297|29277|29301.8|29281.8|29294.8|29274.8|17
1599114600000|2020-09-03 06:30:00|29297.3|29277.3|29302.3|29282.3|29302.3|29282.3|29297|29277|12
1599114900000|2020-09-03 06:35:00|29302.8|29282.8|29297|29277|29303|29283|29294.8|29274.8|22
1599115200000|2020-09-03 06:40:00|29297.5|29277.5|29292.5|29272.5|29298|29278|29291.5|29271.5|30
1599115500000|2020-09-03 06:45:00|29290.5|29270.5|29296.1|29276.1|29299.8|29279.8|29290|29270|36
1599115800000|2020-09-03 06:50:00|29297.5|29277.5|29298|29278|29298|29278|29297.3|29277.3|6
1599116100000|2020-09-03 06:55:00|29297.5|29277.5|29293.3|29273.3|29298.5|29278.5|29293.3|29273.3|30
1599116400000|2020-09-03 07:00:00|29295|29275|29293.1|29273.1|29295.8|29275.8|29292|29272|15
1599116700000|2020-09-03 07:05:00|29295.2|29275.2|29296.5|29276.5|29296.5|29276.5|29293|29273|37
1599117000000|2020-09-03 07:10:00|29292.5|29272.5|29289.5|29269.5|29296.8|29276.8|29289.5|29269.5|15
1599117300000|2020-09-03 07:15:00|29291|29271|29294.3|29274.3|29294.3|29274.3|29291|29271|5
1599117600000|2020-09-03 07:20:00|29292.5|29272.5|29292|29272|29293.9|29273.9|29292|29272|6
1599117900000|2020-09-03 07:25:00|29291.5|29271.5|29296|29276|29298.5|29278.5|29291|29271|14
1599118200000|2020-09-03 07:30:00|29296.5|29276.5|29292.5|29272.5|29296.5|29276.5|29292.5|29272.5|9
1599118500000|2020-09-03 07:35:00|29294.4|29274.4|29295|29275|29295|29275|29294.4|29274.4|2
1599118800000|2020-09-03 07:40:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1599119100000|2020-09-03 07:45:00|29298.9|29278.9|29297.7|29277.7|29302.2|29282.2|29297.7|29277.7|4
1599119400000|2020-09-03 07:50:00|29297.8|29277.8|29302.5|29282.5|29303.9|29283.9|29297.8|29277.8|6
1599119700000|2020-09-03 07:55:00|29297.7|29277.7|29297.5|29277.5|29297.7|29277.7|29295|29275|4
1599120300000|2020-09-03 08:05:00|29299.2|29279.2|29300.6|29280.6|29300.6|29280.6|29299.2|29279.2|2
1599120600000|2020-09-03 08:10:00|29299.2|29279.2|29302.5|29282.5|29303.7|29283.7|29299.2|29279.2|5
1599120900000|2020-09-03 08:15:00|29301.1|29281.1|29302.5|29282.5|29302.5|29282.5|29301.1|29281.1|2
1599121500000|2020-09-03 08:25:00|29297.7|29277.7|29297.7|29277.7|29297.7|29277.7|29297.7|29277.7|1
1599121800000|2020-09-03 08:30:00|29298.9|29278.9|29302.5|29282.5|29302.5|29282.5|29297.5|29277.5|4
1599122700000|2020-09-03 08:45:00|29300|29280|29300|29280|29300|29280|29300|29280|1
1599123000000|2020-09-03 08:50:00|29301.8|29281.8|29297.5|29277.5|29301.8|29281.8|29297.5|29277.5|3
1599123300000|2020-09-03 08:55:00|29297|29277|29295|29275|29297|29277|29292.5|29272.5|4
1599123600000|2020-09-03 09:00:00|29292.9|29272.9|29295|29275|29295|29275|29292.9|29272.9|2
1599124200000|2020-09-03 09:10:00|29292.5|29272.5|29295|29275|29295|29275|29292.5|29272.5|2
1599124800000|2020-09-03 09:20:00|29293.3|29273.3|29295|29275|29295|29275|29292.7|29272.7|3
1599125400000|2020-09-03 09:30:00|29292.5|29272.5|29295|29275|29295.8|29275.8|29292.5|29272.5|9
1599126600000|2020-09-03 09:50:00|29295.8|29275.8|29295.8|29275.8|29297.5|29277.5|29295.8|29275.8|3
1599126900000|2020-09-03 09:55:00|29302.3|29282.3|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|17
1599127200000|2020-09-03 10:00:00|29302.2|29282.2|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|30
1599127500000|2020-09-03 10:05:00|29302.2|29282.2|29302.3|29282.3|29302.3|29282.3|29302.2|29282.2|28
1599127800000|2020-09-03 10:10:00|29302.2|29282.2|29300.8|29280.8|29302.3|29282.3|29300.8|29280.8|21
1599128700000|2020-09-03 10:25:00|29302.8|29282.8|29300|29280|29302.8|29282.8|29300|29280|5
1599129000000|2020-09-03 10:30:00|29300.8|29280.8|29302.5|29282.5|29302.5|29282.5|29300.8|29280.8|2
1599129300000|2020-09-03 10:35:00|29303.9|29283.9|29302.2|29282.2|29303.9|29283.9|29302.2|29282.2|3
1599129600000|2020-09-03 10:40:00|29303.6|29283.6|29302.2|29282.2|29303.6|29283.6|29302.2|29282.2|2
1599129900000|2020-09-03 10:45:00|29303.6|29283.6|29302.2|29282.2|29303.6|29283.6|29302.2|29282.2|2
1599130200000|2020-09-03 10:50:00|29303.6|29283.6|29307|29287|29307.2|29287.2|29302.2|29282.2|6
1599130500000|2020-09-03 10:55:00|29306.3|29286.3|29306.3|29286.3|29307|29287|29306.3|29286.3|3
1599130800000|2020-09-03 11:00:00|29307.7|29287.7|29306.3|29286.3|29307.7|29287.7|29306.3|29286.3|4
1599131700000|2020-09-03 11:15:00|29309|29289|29310.5|29290.5|29310.5|29290.5|29309|29289|2
1599132300000|2020-09-03 11:25:00|29311.2|29291.2|29310.5|29290.5|29311.2|29291.2|29310.5|29290.5|2
1599132600000|2020-09-03 11:30:00|29306.8|29286.8|29305.3|29285.3|29306.8|29286.8|29305.3|29285.3|2
1599132900000|2020-09-03 11:35:00|29304|29284|29302.5|29282.5|29305.5|29285.5|29302.5|29282.5|7
1599133200000|2020-09-03 11:40:00|29303.3|29283.3|29302.5|29282.5|29303.3|29283.3|29302.5|29282.5|2
1599133500000|2020-09-03 11:45:00|29305|29285|29305|29285|29305|29285|29302.6|29282.6|3
1599133800000|2020-09-03 11:50:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599134400000|2020-09-03 12:00:00|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|1
1599134700000|2020-09-03 12:05:00|29307.5|29287.5|29307.5|29287.5|29310.5|29290.5|29307.5|29287.5|7
1599135600000|2020-09-03 12:20:00|29306.1|29286.1|29307.5|29287.5|29307.5|29287.5|29306.1|29286.1|2
1599135900000|2020-09-03 12:25:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599136200000|2020-09-03 12:30:00|29302.5|29282.5|29300|29280|29302.5|29282.5|29300|29280|5
1599139500000|2020-09-03 13:25:00|29299.8|29279.8|29297.5|29277.5|29299.8|29279.8|29297.5|29277.5|2
1599139800000|2020-09-03 13:30:00|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|1
1599140100000|2020-09-03 13:35:00|29298.9|29278.9|29298.7|29278.7|29303.7|29283.7|29298.7|29278.7|10
1599140400000|2020-09-03 13:40:00|29299.3|29279.3|29298.7|29278.7|29299.3|29279.3|29298.7|29278.7|2
1599140700000|2020-09-03 13:45:00|29299.3|29279.3|29298.7|29278.7|29300.5|29280.5|29298.7|29278.7|5
1599141300000|2020-09-03 13:55:00|29298.2|29278.2|29298.7|29278.7|29298.7|29278.7|29297.5|29277.5|6
1599141600000|2020-09-03 14:00:00|29299.3|29279.3|29293.7|29273.7|29300.5|29280.5|29290.5|29270.5|7
1599141900000|2020-09-03 14:05:00|29294.3|29274.3|29298.7|29278.7|29298.7|29278.7|29294.3|29274.3|4
1599142200000|2020-09-03 14:10:00|29299.3|29279.3|29298.7|29278.7|29299.3|29279.3|29298.7|29278.7|4
1599142500000|2020-09-03 14:15:00|29297.6|29277.6|29300.5|29280.5|29300.5|29280.5|29297.6|29277.6|5
1599143100000|2020-09-03 14:25:00|29303.7|29283.7|29303.7|29283.7|29303.7|29283.7|29302.6|29282.6|5
1599143400000|2020-09-03 14:30:00|29302.6|29282.6|29300.5|29280.5|29302.6|29282.6|29300.5|29280.5|2
1599144600000|2020-09-03 14:50:00|29296.9|29276.9|29300.5|29280.5|29300.9|29280.9|29296.9|29276.9|7
1599144900000|2020-09-03 14:55:00|29298|29278|29298|29278|29298|29278|29298|29278|1
1599145200000|2020-09-03 15:00:00|29300.4|29280.4|29300.5|29280.5|29301.7|29281.7|29300.4|29280.4|4
1599145500000|2020-09-03 15:05:00|29301.7|29281.7|29295.5|29275.5|29301.7|29281.7|29295.5|29275.5|9
1599145800000|2020-09-03 15:10:00|29299|29279|29303.4|29283.4|29303.4|29283.4|29298.7|29278.7|6
1599146100000|2020-09-03 15:15:00|29304.3|29284.3|29307.6|29287.6|29308.7|29288.7|29303.7|29283.7|11
1599146400000|2020-09-03 15:20:00|29303.7|29283.7|29300.5|29280.5|29303.7|29283.7|29298.7|29278.7|15
1599146700000|2020-09-03 15:25:00|29298.9|29278.9|29298.7|29278.7|29298.9|29278.9|29298.7|29278.7|2
1599147000000|2020-09-03 15:30:00|29300.7|29280.7|29305.5|29285.5|29305.5|29285.5|29300.7|29280.7|7
1599147300000|2020-09-03 15:35:00|29306.7|29286.7|29305.5|29285.5|29306.7|29286.7|29305.5|29285.5|2
1599148500000|2020-09-03 15:55:00|29307.5|29287.5|29308.7|29288.7|29308.7|29288.7|29307.5|29287.5|6
1599148800000|2020-09-03 16:00:00|29307.7|29287.7|29305.5|29285.5|29311.5|29291.5|29305.5|29285.5|5
1599149100000|2020-09-03 16:05:00|29307.7|29287.7|29299.7|29279.7|29308.4|29288.4|29293.6|29273.6|12
1599149400000|2020-09-03 16:10:00|29298|29278|29293|29273|29303.9|29283.9|29293|29273|7
1599149700000|2020-09-03 16:15:00|29295.4|29275.4|29295.5|29275.5|29295.5|29275.5|29295.4|29275.4|2
1599150300000|2020-09-03 16:25:00|29298.7|29278.7|29298.7|29278.7|29298.7|29278.7|29297.6|29277.6|3
1599150600000|2020-09-03 16:30:00|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|29298.4|29278.4|1
1599150900000|2020-09-03 16:35:00|29300.5|29280.5|29298.4|29278.4|29300.5|29280.5|29297.5|29277.5|4
1599151500000|2020-09-03 16:45:00|29301.8|29281.8|29305.5|29285.5|29305.5|29285.5|29301.8|29281.8|3
1599152400000|2020-09-03 17:00:00|29307.4|29287.4|29305.5|29285.5|29308.4|29288.4|29305.5|29285.5|9
1599153000000|2020-09-03 17:10:00|29304.5|29284.5|29303.4|29283.4|29304.5|29284.5|29302.6|29282.6|4
1599153300000|2020-09-03 17:15:00|29302.4|29282.4|29298.4|29278.4|29302.4|29282.4|29295.5|29275.5|9
1599153600000|2020-09-03 17:20:00|29300.5|29280.5|29303.4|29283.4|29303.4|29283.4|29300.5|29280.5|3
1599154200000|2020-09-03 17:30:00|29302.4|29282.4|29303.4|29283.4|29303.4|29283.4|29302.4|29282.4|2
1599154500000|2020-09-03 17:35:00|29302.4|29282.4|29303.4|29283.4|29303.4|29283.4|29302.4|29282.4|2
1599155100000|2020-09-03 17:45:00|29302.5|29282.5|29305.5|29285.5|29305.5|29285.5|29302.5|29282.5|3
1599155700000|2020-09-03 17:55:00|29306.4|29286.4|29305.5|29285.5|29306.4|29286.4|29305.5|29285.5|2
1599156900000|2020-09-03 18:15:00|29304.3|29284.3|29305.5|29285.5|29305.5|29285.5|29303.4|29283.4|3
1599158700000|2020-09-03 18:45:00|29304.3|29284.3|29303.4|29283.4|29304.3|29284.3|29303.4|29283.4|2
1599159000000|2020-09-03 18:50:00|29304.1|29284.1|29303.4|29283.4|29304.1|29284.1|29303.4|29283.4|4
1599159600000|2020-09-03 19:00:00|29303.3|29283.3|29305.5|29285.5|29305.5|29285.5|29303.3|29283.3|2
1599161100000|2020-09-03 19:25:00|29304.7|29284.7|29305.5|29285.5|29305.5|29285.5|29303.3|29283.3|3
1599161700000|2020-09-03 19:35:00|29304.7|29284.7|29303.3|29283.3|29304.7|29284.7|29302.6|29282.6|4
1599162600000|2020-09-03 19:50:00|29307.3|29287.3|29303.3|29283.3|29307.3|29287.3|29303.3|29283.3|4
1599186600000|2020-09-04 02:30:00|29291.7|29271.7|29293.1|29273.1|29294.3|29274.3|29291.2|29271.2|14
1599186900000|2020-09-04 02:35:00|29294.8|29274.8|29293.6|29273.6|29298|29278|29292.8|29272.8|25
1599187200000|2020-09-04 02:40:00|29294.6|29274.6|29293.1|29273.1|29297.2|29277.2|29292.8|29272.8|10
1599187500000|2020-09-04 02:45:00|29294.6|29274.6|29294.5|29274.5|29294.6|29274.6|29292.8|29272.8|7
1599187800000|2020-09-04 02:50:00|29295|29275|29296.2|29276.2|29296.2|29276.2|29292.8|29272.8|14
1599188100000|2020-09-04 02:55:00|29293.3|29273.3|29298.6|29278.6|29299.5|29279.5|29293.3|29273.3|18
1599188400000|2020-09-04 03:00:00|29300.1|29280.1|29298.3|29278.3|29300.1|29280.1|29297|29277|20
1599188700000|2020-09-04 03:05:00|29298.5|29278.5|29294|29274|29298.7|29278.7|29294|29274|26
1599189000000|2020-09-04 03:10:00|29294.5|29274.5|29293.5|29273.5|29296.9|29276.9|29292.5|29272.5|12
1599189300000|2020-09-04 03:15:00|29294|29274|29292.5|29272.5|29294|29274|29292.5|29272.5|13
1599189600000|2020-09-04 03:20:00|29293.5|29273.5|29293|29273|29294|29274|29292.6|29272.6|5
1599189900000|2020-09-04 03:25:00|29294|29274|29293|29273|29294|29274|29293|29273|2
1599190200000|2020-09-04 03:30:00|29293.5|29273.5|29294|29274|29294.5|29274.5|29293.5|29273.5|3
1599190500000|2020-09-04 03:35:00|29294.5|29274.5|29300|29280|29307|29287|29294.5|29274.5|32
1599190800000|2020-09-04 03:40:00|29298|29278|29300|29280|29301|29281|29296.5|29276.5|13
1599191100000|2020-09-04 03:45:00|29302.2|29282.2|29304.8|29284.8|29306.3|29286.3|29301.4|29281.4|8
1599191400000|2020-09-04 03:50:00|29304.3|29284.3|29304.3|29284.3|29304.3|29284.3|29304.3|29284.3|1
1599192600000|2020-09-04 04:10:00|29302.8|29282.8|29302.8|29282.8|29302.8|29282.8|29302.8|29282.8|1
1599193200000|2020-09-04 04:20:00|29302.5|29282.5|29301|29281|29302.5|29282.5|29300.1|29280.1|7
1599193500000|2020-09-04 04:25:00|29301.5|29281.5|29296|29276|29301.5|29281.5|29296|29276|3
1599193800000|2020-09-04 04:30:00|29295.5|29275.5|29295|29275|29295.5|29275.5|29294.1|29274.1|5
1599194100000|2020-09-04 04:35:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1599194400000|2020-09-04 04:40:00|29295|29275|29295.2|29275.2|29295.2|29275.2|29292|29272|7
1599195300000|2020-09-04 04:55:00|29294.5|29274.5|29295.2|29275.2|29295.2|29275.2|29294.5|29274.5|2
1599195900000|2020-09-04 05:05:00|29294.7|29274.7|29296|29276|29296|29276|29294.6|29274.6|4
1599196500000|2020-09-04 05:15:00|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|29295.2|29275.2|1
1599197400000|2020-09-04 05:30:00|29293.5|29273.5|29293.3|29273.3|29293.5|29273.5|29292.8|29272.8|4
1599198600000|2020-09-04 05:50:00|29295|29275|29292.8|29272.8|29295|29275|29292.8|29272.8|3
1599199200000|2020-09-04 06:00:00|29291.5|29271.5|29294|29274|29296.2|29276.2|29291.5|29271.5|12
1599199500000|2020-09-04 06:05:00|29294.5|29274.5|29292|29272|29295.5|29275.5|29292|29272|7
1599200100000|2020-09-04 06:15:00|29292.5|29272.5|29292.8|29272.8|29295.2|29275.2|29292|29272|6
1599200400000|2020-09-04 06:20:00|29291.5|29271.5|29295.5|29275.5|29295.5|29275.5|29291.5|29271.5|10
1599200700000|2020-09-04 06:25:00|29295|29275|29296.5|29276.5|29296.5|29276.5|29295|29275|4
1599201000000|2020-09-04 06:30:00|29296.3|29276.3|29294|29274|29296.5|29276.5|29292.5|29272.5|14
1599201300000|2020-09-04 06:35:00|29295|29275|29291.8|29271.8|29295|29275|29291.8|29271.8|15
1599201600000|2020-09-04 06:40:00|29292.5|29272.5|29291.1|29271.1|29292.5|29272.5|29287.1|29267.1|31
1599201900000|2020-09-04 06:45:00|29292.5|29272.5|29297|29277|29297.5|29277.5|29292.5|29272.5|15
1599202200000|2020-09-04 06:50:00|29296.5|29276.5|29297|29277|29297.5|29277.5|29296.5|29276.5|5
1599202500000|2020-09-04 06:55:00|29300.7|29280.7|29300.5|29280.5|29302.5|29282.5|29296.5|29276.5|9
1599202800000|2020-09-04 07:00:00|29300|29280|29295.8|29275.8|29302|29282|29295|29275|39
1599203100000|2020-09-04 07:05:00|29296.5|29276.5|29296.5|29276.5|29296.5|29276.5|29291|29271|12
1599203400000|2020-09-04 07:10:00|29294.8|29274.8|29292.5|29272.5|29294.8|29274.8|29291|29271|23
1599203700000|2020-09-04 07:15:00|29292.8|29272.8|29293.3|29273.3|29293.3|29273.3|29292.5|29272.5|6
1599204000000|2020-09-04 07:20:00|29292.5|29272.5|29290.5|29270.5|29292.5|29272.5|29289.8|29269.8|12
1599204300000|2020-09-04 07:25:00|29289.3|29269.3|29284.5|29264.5|29289.8|29269.8|29283.2|29263.2|9
1599204600000|2020-09-04 07:30:00|29283.7|29263.7|29285.3|29265.3|29285.3|29265.3|29283.7|29263.7|2
1599204900000|2020-09-04 07:35:00|29287.5|29267.5|29287.5|29267.5|29287.5|29267.5|29285|29265|3
1599205200000|2020-09-04 07:40:00|29287.8|29267.8|29287.5|29267.5|29287.8|29267.8|29287.5|29267.5|2
1599205500000|2020-09-04 07:45:00|29287.8|29267.8|29292.5|29272.5|29292.5|29272.5|29287.8|29267.8|2
1599205800000|2020-09-04 07:50:00|29292.2|29272.2|29287.5|29267.5|29292.2|29272.2|29287.5|29267.5|6
1599206100000|2020-09-04 07:55:00|29288.9|29268.9|29287.4|29267.4|29288.9|29268.9|29284.8|29264.8|5
1599206700000|2020-09-04 08:05:00|29287.7|29267.7|29292.5|29272.5|29292.5|29272.5|29287.4|29267.4|6
1599207000000|2020-09-04 08:10:00|29292.3|29272.3|29287.5|29267.5|29292.5|29272.5|29287.5|29267.5|14
1599207300000|2020-09-04 08:15:00|29292.3|29272.3|29292.3|29272.3|29292.3|29272.3|29292.3|29272.3|1
1599207600000|2020-09-04 08:20:00|29297.3|29277.3|29297.5|29277.5|29297.5|29277.5|29296.1|29276.1|3
1599207900000|2020-09-04 08:25:00|29295.8|29275.8|29297.5|29277.5|29297.5|29277.5|29295.8|29275.8|2
1599208200000|2020-09-04 08:30:00|29298.9|29278.9|29296.3|29276.3|29299.3|29279.3|29296.3|29276.3|16
1599208500000|2020-09-04 08:35:00|29297.5|29277.5|29298.9|29278.9|29298.9|29278.9|29297.5|29277.5|4
1599208800000|2020-09-04 08:40:00|29297.5|29277.5|29292.8|29272.8|29297.5|29277.5|29292.8|29272.8|3
1599209100000|2020-09-04 08:45:00|29295|29275|29292.5|29272.5|29295|29275|29292.5|29272.5|2
1599209400000|2020-09-04 08:50:00|29297.2|29277.2|29298.9|29278.9|29298.9|29278.9|29296|29276|11
1599209700000|2020-09-04 08:55:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1599210000000|2020-09-04 09:00:00|29293|29273|29292.5|29272.5|29295|29275|29292.5|29272.5|5
1599210300000|2020-09-04 09:05:00|29297.2|29277.2|29295|29275|29297.2|29277.2|29292.2|29272.2|6
1599210900000|2020-09-04 09:15:00|29297.5|29277.5|29299.5|29279.5|29299.5|29279.5|29297.5|29277.5|3
1599211200000|2020-09-04 09:20:00|29299.2|29279.2|29299.5|29279.5|29299.5|29279.5|29299.2|29279.2|2
1599212100000|2020-09-04 09:35:00|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|29300.7|29280.7|1
1599212400000|2020-09-04 09:40:00|29298.7|29278.7|29297|29277|29298.7|29278.7|29297|29277|4
1599213600000|2020-09-04 10:00:00|29298.3|29278.3|29297|29277|29298.3|29278.3|29297|29277|2
1599213900000|2020-09-04 10:05:00|29298.7|29278.7|29297|29277|29298.7|29278.7|29297|29277|2
1599216600000|2020-09-04 10:50:00|29299.5|29279.5|29299.5|29279.5|29299.5|29279.5|29299.5|29279.5|1
1599216900000|2020-09-04 10:55:00|29303.2|29283.2|29299.5|29279.5|29304.2|29284.2|29299.5|29279.5|8
1599217200000|2020-09-04 11:00:00|29302|29282|29302.3|29282.3|29302.3|29282.3|29299.5|29279.5|5
1599220500000|2020-09-04 11:55:00|29304.8|29284.8|29304.5|29284.5|29304.8|29284.8|29304.5|29284.5|2
1599221100000|2020-09-04 12:05:00|29304.2|29284.2|29304.2|29284.2|29304.5|29284.5|29303.3|29283.3|5
1599221400000|2020-09-04 12:10:00|29303.3|29283.3|29302.8|29282.8|29303.3|29283.3|29301.3|29281.3|5
1599221700000|2020-09-04 12:15:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29298.3|29278.3|6
1599222900000|2020-09-04 12:35:00|29303|29283|29307.8|29287.8|29310|29290|29302.8|29282.8|12
1599223200000|2020-09-04 12:40:00|29305|29285|29305|29285|29305|29285|29305|29285|1
1599223500000|2020-09-04 12:45:00|29306.5|29286.5|29302.5|29282.5|29307.5|29287.5|29302.5|29282.5|4
1599223800000|2020-09-04 12:50:00|29303.5|29283.5|29307.4|29287.4|29307.4|29287.4|29302.5|29282.5|8
1599224100000|2020-09-04 12:55:00|29307.5|29287.5|29308.3|29288.3|29310.5|29290.5|29307.4|29287.4|11
1599224400000|2020-09-04 13:00:00|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|29310.5|29290.5|1
1599225300000|2020-09-04 13:15:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599225600000|2020-09-04 13:20:00|29309.3|29289.3|29310.5|29290.5|29312.4|29292.4|29309.3|29289.3|4
1599226500000|2020-09-04 13:35:00|29311.5|29291.5|29312.5|29292.5|29312.5|29292.5|29311.5|29291.5|2
1599226800000|2020-09-04 13:40:00|29307.6|29287.6|29307.6|29287.6|29307.6|29287.6|29307.6|29287.6|1
1599227100000|2020-09-04 13:45:00|29308.8|29288.8|29310.5|29290.5|29310.5|29290.5|29308.8|29288.8|13
1599227400000|2020-09-04 13:50:00|29311.5|29291.5|29312.5|29292.5|29312.5|29292.5|29311.5|29291.5|2
1599228000000|2020-09-04 14:00:00|29305.3|29285.3|29305.5|29285.5|29306.8|29286.8|29305.3|29285.3|4
1599228300000|2020-09-04 14:05:00|29311|29291|29305.5|29285.5|29311|29291|29305.5|29285.5|2
1599228900000|2020-09-04 14:15:00|29308|29288|29308|29288|29310.5|29290.5|29308|29288|4
1599229200000|2020-09-04 14:20:00|29311.3|29291.3|29315.5|29295.5|29317.4|29297.4|29308.3|29288.3|12
1599229800000|2020-09-04 14:30:00|29313.5|29293.5|29315.5|29295.5|29315.5|29295.5|29311.2|29291.2|8
1599230400000|2020-09-04 14:40:00|29316.5|29296.5|29315.5|29295.5|29316.5|29296.5|29315.5|29295.5|2
1599230700000|2020-09-04 14:45:00|29310|29290|29305.5|29285.5|29312.4|29292.4|29305.5|29285.5|12
1599231000000|2020-09-04 14:50:00|29306.3|29286.3|29308|29288|29308|29288|29306.3|29286.3|2
1599231300000|2020-09-04 14:55:00|29305|29285|29305.5|29285.5|29305.5|29285.5|29305|29285|2
1599231600000|2020-09-04 15:00:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599231900000|2020-09-04 15:05:00|29308.8|29288.8|29308.8|29288.8|29310.5|29290.5|29307.5|29287.5|14
1599232200000|2020-09-04 15:10:00|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|29307.5|29287.5|1
1599232500000|2020-09-04 15:15:00|29308.3|29288.3|29305.5|29285.5|29308.3|29288.3|29305.5|29285.5|5
1599232800000|2020-09-04 15:20:00|29306|29286|29306.3|29286.3|29306.3|29286.3|29305.5|29285.5|3
1599233100000|2020-09-04 15:25:00|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|29305.5|29285.5|1
1599233700000|2020-09-04 15:35:00|29302.5|29282.5|29300.5|29280.5|29302.5|29282.5|29297.6|29277.6|4
1599234000000|2020-09-04 15:40:00|29302.5|29282.5|29305.5|29285.5|29305.5|29285.5|29302.5|29282.5|3
1599234300000|2020-09-04 15:45:00|29306|29286|29305.5|29285.5|29306.3|29286.3|29305.5|29285.5|4
1599234600000|2020-09-04 15:50:00|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|29302.5|29282.5|1
1599235200000|2020-09-04 16:00:00|29301.2|29281.2|29300.5|29280.5|29302.5|29282.5|29300.5|29280.5|4
1599235500000|2020-09-04 16:05:00|29301|29281|29305.5|29285.5|29305.5|29285.5|29301|29281|3
1599236400000|2020-09-04 16:20:00|29303|29283|29303|29283|29303|29283|29303|29283|1
1599237000000|2020-09-04 16:30:00|29302.8|29282.8|29300.5|29280.5|29303|29283|29300|29280|4
1599238800000|2020-09-04 17:00:00|29301|29281|29302.5|29282.5|29302.5|29282.5|29300.5|29280.5|4
1599239400000|2020-09-04 17:10:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|1
1599243300000|2020-09-04 18:15:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|1
1599243600000|2020-09-04 18:20:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|2
1599243900000|2020-09-04 18:25:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|2
1599244200000|2020-09-04 18:30:00|29296.4|29276.4|29297.5|29277.5|29297.5|29277.5|29296.4|29276.4|4
1599244800000|2020-09-04 18:40:00|29293.8|29273.8|29294.3|29274.3|29294.3|29274.3|29292.5|29272.5|6
1599245100000|2020-09-04 18:45:00|29295|29275|29295.5|29275.5|29295.5|29275.5|29295|29275|2
1599245400000|2020-09-04 18:50:00|29297|29277|29297.5|29277.5|29297.5|29277.5|29297|29277|2
1599245700000|2020-09-04 18:55:00|29295.5|29275.5|29297.5|29277.5|29297.5|29277.5|29295.5|29275.5|7
1599246600000|2020-09-04 19:10:00|29298.8|29278.8|29300.5|29280.5|29300.5|29280.5|29298.8|29278.8|2
1599247800000|2020-09-04 19:30:00|29301.8|29281.8|29301.8|29281.8|29308|29288|29301.8|29281.8|9
1599248100000|2020-09-04 19:35:00|29300.5|29280.5|29300.5|29280.5|29302.5|29282.5|29300|29280|7
1599248400000|2020-09-04 19:40:00|29301.8|29281.8|29302.5|29282.5|29302.5|29282.5|29301.8|29281.8|2
1599249300000|2020-09-04 19:55:00|29301.6|29281.6|29308|29288|29308|29288|29301.6|29281.6|5
1599445800000|2020-09-07 02:30:00|29274|29254|29275.3|29255.3|29281|29261|29273|29253|18
1599446100000|2020-09-07 02:35:00|29274.8|29254.8|29279.5|29259.5|29279.5|29259.5|29274.8|29254.8|9
1599446400000|2020-09-07 02:40:00|29278.5|29258.5|29278.5|29258.5|29278.5|29258.5|29278.5|29258.5|1
1599446700000|2020-09-07 02:45:00|29279.5|29259.5|29278.5|29258.5|29279.5|29259.5|29278.5|29258.5|6
1599447000000|2020-09-07 02:50:00|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|1
1599447300000|2020-09-07 02:55:00|29278|29258|29279|29259|29279|29259|29278|29258|2
1599447600000|2020-09-07 03:00:00|29280|29260|29279.9|29259.9|29280.5|29260.5|29279|29259|10
1599447900000|2020-09-07 03:05:00|29279.4|29259.4|29277.9|29257.9|29279.4|29259.4|29277.9|29257.9|3
1599449400000|2020-09-07 03:30:00|29277.4|29257.4|29273|29253|29279.5|29259.5|29273|29253|22
1599449700000|2020-09-07 03:35:00|29272.5|29252.5|29272.8|29252.8|29274|29254|29272.5|29252.5|5
1599450300000|2020-09-07 03:45:00|29274.8|29254.8|29277.5|29257.5|29278|29258|29274.8|29254.8|7
1599451200000|2020-09-07 04:00:00|29278.5|29258.5|29277|29257|29279|29259|29277|29257|4
1599451800000|2020-09-07 04:10:00|29277.5|29257.5|29278|29258|29278|29258|29277.5|29257.5|2
1599452400000|2020-09-07 04:20:00|29278.5|29258.5|29278|29258|29278.5|29258.5|29278|29258|2
1599452700000|2020-09-07 04:25:00|29277.1|29257.1|29278|29258|29278|29258|29277.1|29257.1|2
1599455400000|2020-09-07 05:10:00|29279|29259|29278|29258|29279|29259|29278|29258|3
1599456300000|2020-09-07 05:25:00|29279|29259|29278|29258|29280|29260|29278|29258|4
1599457200000|2020-09-07 05:40:00|29278.5|29258.5|29278.5|29258.5|29279|29259|29278.5|29258.5|3
1599458100000|2020-09-07 05:55:00|29279|29259|29278|29258|29279.8|29259.8|29278|29258|4
1599458400000|2020-09-07 06:00:00|29279|29259|29278|29258|29279|29259|29278|29258|2
1599458700000|2020-09-07 06:05:00|29279|29259|29282.2|29262.2|29283|29263|29279|29259|20
1599459000000|2020-09-07 06:10:00|29282.5|29262.5|29277.7|29257.7|29283|29263|29277.1|29257.1|13
1599459300000|2020-09-07 06:15:00|29278.4|29258.4|29279.8|29259.8|29282.2|29262.2|29277.5|29257.5|12
1599459600000|2020-09-07 06:20:00|29280.8|29260.8|29279.3|29259.3|29281.5|29261.5|29279.3|29259.3|7
1599459900000|2020-09-07 06:25:00|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|29279.8|29259.8|1
1599460200000|2020-09-07 06:30:00|29279.7|29259.7|29279.5|29259.5|29280.2|29260.2|29279.5|29259.5|4
1599460500000|2020-09-07 06:35:00|29280.8|29260.8|29279.5|29259.5|29281.5|29261.5|29279.5|29259.5|11
1599460800000|2020-09-07 06:40:00|29279|29259|29279|29259|29279|29259|29279|29259|1
1599461100000|2020-09-07 06:45:00|29279.5|29259.5|29279|29259|29279.7|29259.7|29279|29259|3
1599461400000|2020-09-07 06:50:00|29279.7|29259.7|29279|29259|29279.7|29259.7|29279|29259|2
1599461700000|2020-09-07 06:55:00|29280|29260|29283.1|29263.1|29283.1|29263.1|29279.5|29259.5|18
1599462000000|2020-09-07 07:00:00|29283.8|29263.8|29281.5|29261.5|29284.3|29264.3|29281.5|29261.5|13
1599462300000|2020-09-07 07:05:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1599462600000|2020-09-07 07:10:00|29279.5|29259.5|29278|29258|29279.5|29259.5|29273.8|29253.8|10
1599462900000|2020-09-07 07:15:00|29277.4|29257.4|29276|29256|29277.4|29257.4|29275.3|29255.3|4
1599463200000|2020-09-07 07:20:00|29274.3|29254.3|29275|29255|29275|29255|29274.3|29254.3|2
1599463500000|2020-09-07 07:25:00|29274.5|29254.5|29272|29252|29274.5|29254.5|29262.2|29242.2|28
1599463800000|2020-09-07 07:30:00|29272.5|29252.5|29277.5|29242.5|29277.5|29252.5|29267.7|29242.5|5
1599464400000|2020-09-07 07:40:00|29267.5|29247.5|29267.5|29247.5|29277.5|29248.9|29267.5|29242.5|8
1599464700000|2020-09-07 07:45:00|29277.7|29242.7|29267.5|29247.5|29278.7|29249.3|29267.5|29241.8|10
1599465000000|2020-09-07 07:50:00|29267.2|29247.2|29277.5|29242.5|29278.3|29252.5|29267.2|29242.3|13
1599465300000|2020-09-07 07:55:00|29275.4|29240.4|29267.5|29247.5|29277.5|29247.5|29267.5|29240.4|4
1599465600000|2020-09-07 08:00:00|29275|29240|29267.5|29247.5|29275|29248.9|29267.5|29240|4
1599465900000|2020-09-07 08:05:00|29268.9|29248.9|29262.5|29242.5|29273.3|29248.9|29262.5|29237.8|8
1599466200000|2020-09-07 08:10:00|29267.2|29247.2|29267.2|29247.2|29267.2|29247.2|29262.8|29242.8|5
1599466500000|2020-09-07 08:15:00|29268.9|29248.9|29262.8|29242.8|29268.9|29248.9|29262.8|29242.8|4
1599467100000|2020-09-07 08:25:00|29263.3|29243.3|29272.5|29237.5|29278|29243.9|29262.5|29237.5|12
1599467400000|2020-09-07 08:30:00|29271.5|29236.5|29271.5|29236.5|29273|29238|29271.5|29236.5|7
1599467700000|2020-09-07 08:35:00|29272|29237|29272|29237|29272.5|29237.5|29270|29235|5
1599468000000|2020-09-07 08:40:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29271.5|29236.5|3
1599468300000|2020-09-07 08:45:00|29272|29237|29273|29238|29273|29238|29272|29237|5
1599470100000|2020-09-07 09:15:00|29270.5|29235.5|29270|29235|29270.5|29235.5|29270|29235|2
1599470700000|2020-09-07 09:25:00|29271|29236|29271.5|29236.5|29271.5|29236.5|29271|29236|2
1599471000000|2020-09-07 09:30:00|29272|29237|29272|29237|29272|29237|29272|29237|1
1599471600000|2020-09-07 09:40:00|29273|29238|29273|29238|29273|29238|29273|29238|1
1599471900000|2020-09-07 09:45:00|29275.5|29240.5|29273|29238|29275.5|29240.5|29273|29238|4
1599472200000|2020-09-07 09:50:00|29271.5|29236.5|29273|29238|29273|29238|29270|29235|4
1599472500000|2020-09-07 09:55:00|29273.5|29238.5|29273.5|29238.5|29273.5|29238.5|29273.5|29238.5|1
1599473100000|2020-09-07 10:05:00|29275.5|29240.5|29273.5|29238.5|29278.5|29243.5|29273.5|29238.5|9
1599473700000|2020-09-07 10:15:00|29262.8|29242.8|29262.8|29242.8|29279.3|29244.3|29262.8|29240.3|8
1599474600000|2020-09-07 10:30:00|29279.2|29244.2|29280|29245|29280|29245|29273.8|29238.8|15
1599474900000|2020-09-07 10:35:00|29277.5|29242.5|29275.5|29240.5|29277.5|29247.5|29267.5|29237.5|8
1599475200000|2020-09-07 10:40:00|29275|29240|29275|29240|29275|29240|29275|29240|1
1599475500000|2020-09-07 10:45:00|29272.5|29237.5|29275|29240|29275|29240|29272.5|29237.5|3
1599475800000|2020-09-07 10:50:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599476400000|2020-09-07 11:00:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1599476700000|2020-09-07 11:05:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599477900000|2020-09-07 11:25:00|29271.3|29236.3|29271.3|29236.3|29271.3|29236.3|29271.3|29236.3|1
1599478200000|2020-09-07 11:30:00|29270.3|29235.3|29272.5|29237.5|29272.5|29237.5|29270.3|29235.3|2
1599478800000|2020-09-07 11:40:00|29267.5|29247.5|29272.4|29252.4|29272.4|29252.4|29267.5|29247.5|3
1599479100000|2020-09-07 11:45:00|29270|29250|29267.6|29247.6|29272.4|29252.4|29267.6|29247.6|4
1599480000000|2020-09-07 12:00:00|29270|29250|29267.5|29247.5|29270|29250|29267.5|29247.5|4
1599480900000|2020-09-07 12:15:00|29272.2|29252.2|29277.5|29242.5|29277.5|29252.2|29272.2|29242.5|2
1599483000000|2020-09-07 12:50:00|29280|29245|29267.8|29247.8|29280|29247.8|29267.8|29245|2
1599483300000|2020-09-07 12:55:00|29272.5|29237.5|29267.5|29247.5|29272.5|29248.9|29266.1|29237.5|6
1599483600000|2020-09-07 13:00:00|29277.5|29242.5|29277.5|29242.5|29277.5|29242.5|29277.5|29242.5|1
1599483900000|2020-09-07 13:05:00|29280|29245|29277.5|29242.5|29280|29245|29276.8|29241.8|6
1599485100000|2020-09-07 13:25:00|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|29267.5|29247.5|1
1599486600000|2020-09-07 13:50:00|29266.2|29246.2|29272.5|29237.5|29272.5|29246.2|29266.2|29237.5|2
1599487500000|2020-09-07 14:05:00|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|29262.5|29242.5|1
1599489300000|2020-09-07 14:35:00|29263.8|29243.8|29267.4|29247.4|29267.4|29247.4|29262.5|29242.5|3
1599489900000|2020-09-07 14:45:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599490200000|2020-09-07 14:50:00|29270|29235|29272.5|29237.5|29272.5|29237.5|29270|29235|2
1599490500000|2020-09-07 14:55:00|29274.8|29239.8|29274.8|29239.8|29274.8|29239.8|29272.5|29237.5|3
1599490800000|2020-09-07 15:00:00|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|29272.5|29237.5|1
1599496200000|2020-09-07 16:30:00|29272.6|29237.6|29272.5|29237.5|29272.6|29237.6|29270|29235|4
1599497400000|2020-09-07 16:50:00|29270|29235|29270|29235|29270|29235|29270|29235|1
1599504300000|2020-09-07 18:45:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599507000000|2020-09-07 19:30:00|29268.7|29233.7|29270|29235|29270|29235|29268.7|29233.7|2
1599532200000|2020-09-08 02:30:00|29206.7|29171.7|29197.8|29177.8|29206.7|29179.4|29197|29170.5|18
1599532500000|2020-09-08 02:35:00|29197.5|29177.5|29201.3|29181.3|29213.5|29183.5|29197.5|29177.5|15
1599532800000|2020-09-08 02:40:00|29200.8|29180.8|29198.8|29178.8|29209|29180.8|29198.3|29174|5
1599533100000|2020-09-08 02:45:00|29197.8|29177.8|29196.3|29176.3|29202.5|29177.8|29194.3|29167.5|26
1599533400000|2020-09-08 02:50:00|29195.8|29175.8|29192.8|29172.8|29203.8|29177.5|29192.8|29166.5|12
1599533700000|2020-09-08 02:55:00|29193.8|29173.8|29191.1|29171.1|29193.8|29173.8|29190.6|29170.6|14
1599534000000|2020-09-08 03:00:00|29191|29171|29193.3|29173.3|29195.7|29175.7|29190.1|29170.1|25
1599534300000|2020-09-08 03:05:00|29194.3|29174.3|29196.7|29176.7|29202.9|29176.7|29194.3|29166|17
1599534600000|2020-09-08 03:10:00|29197.2|29177.2|29192.8|29172.8|29202.5|29177.2|29192.8|29166.8|8
1599534900000|2020-09-08 03:15:00|29192.5|29172.5|29197.5|29162.5|29197.5|29172.5|29185.5|29154.5|18
1599535200000|2020-09-08 03:20:00|29187.8|29167.8|29182.5|29147.5|29190.7|29167.8|29177.2|29147.5|12
1599535500000|2020-09-08 03:25:00|29178.7|29143.7|29175|29140|29182.5|29147.5|29175|29140|7
1599535800000|2020-09-08 03:30:00|29172.5|29137.5|29177.5|29142.5|29188.5|29162.3|29167.2|29137.5|71
1599536100000|2020-09-08 03:35:00|29177.8|29142.8|29172.2|29152.2|29185|29157|29171.3|29142.5|26
1599536400000|2020-09-08 03:40:00|29174.4|29154.4|29177.3|29157.3|29187|29157.3|29170.8|29146.5|11
1599536700000|2020-09-08 03:45:00|29182.2|29147.2|29177.5|29157.5|29185.7|29159.4|29172.8|29147.2|11
1599537000000|2020-09-08 03:50:00|29177|29157|29177.5|29157.5|29179|29159|29176.5|29156.5|4
1599537300000|2020-09-08 03:55:00|29184.3|29149.3|29177.5|29157.5|29185|29157.5|29176|29148|12
1599537600000|2020-09-08 04:00:00|29179|29159|29186|29151|29186|29159.5|29179|29151|4
1599537900000|2020-09-08 04:05:00|29185.5|29150.5|29175|29140|29185.5|29150.5|29175|29140|16
1599538200000|2020-09-08 04:10:00|29174.5|29139.5|29175.5|29140.5|29177|29142|29173.5|29138.5|11
1599538800000|2020-09-08 04:20:00|29176.5|29141.5|29172.2|29152.2|29177.5|29152.2|29172.2|29141.5|8
1599539100000|2020-09-08 04:25:00|29174|29154|29182.3|29147.3|29182.3|29154.4|29172.5|29147.3|6
1599540300000|2020-09-08 04:45:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599540600000|2020-09-08 04:50:00|29181.5|29146.5|29177.5|29157.5|29184.5|29157.5|29175.6|29146.5|6
1599541200000|2020-09-08 05:00:00|29177.2|29157.2|29187.5|29152.5|29187.8|29167.5|29176.7|29152.5|11
1599541500000|2020-09-08 05:05:00|29187.3|29152.3|29187.5|29152.5|29187.5|29152.5|29187.3|29152.3|2
1599541800000|2020-09-08 05:10:00|29177.3|29157.3|29172.3|29137.3|29178.7|29157.3|29163.3|29136.3|25
1599542100000|2020-09-08 05:15:00|29171.3|29136.3|29161.5|29141.5|29171.3|29146.2|29159.6|29136.3|10
1599542400000|2020-09-08 05:20:00|29161|29141|29160|29125|29162|29142|29158.5|29123.5|8
1599542700000|2020-09-08 05:25:00|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|1
1599543000000|2020-09-08 05:30:00|29157.2|29137.2|29152|29132|29162.5|29137.2|29152|29121.5|13
1599543300000|2020-09-08 05:35:00|29152.8|29132.8|29147.5|29127.5|29156.5|29132.8|29147.2|29117.8|14
1599543600000|2020-09-08 05:40:00|29149.3|29129.3|29147.2|29127.2|29156.8|29132.2|29145.8|29117.8|16
1599543900000|2020-09-08 05:45:00|29152.5|29117.5|29137.3|29117.3|29153|29125|29134.2|29101|28
1599544200000|2020-09-08 05:50:00|29137.8|29117.8|29142.2|29122.2|29153|29123.2|29137.8|29110.8|31
1599544500000|2020-09-08 05:55:00|29152.5|29117.5|29140.8|29120.8|29152.5|29122.8|29140.8|29116|8
1599544800000|2020-09-08 06:00:00|29141.3|29121.3|29129.3|29094.3|29145.3|29125.3|29122.4|29091|83
1599545100000|2020-09-08 06:05:00|29128.8|29093.8|29128.8|29108.8|29132|29109.3|29118.3|29093|59
1599545400000|2020-09-08 06:10:00|29132.8|29112.8|29130.9|29095.9|29147.8|29118.3|29126.8|29093.5|47
1599545700000|2020-09-08 06:15:00|29131|29096|29140.3|29105.3|29141.5|29113.5|29123.9|29095.9|34
1599546000000|2020-09-08 06:20:00|29140.8|29105.8|29133.8|29113.8|29146.3|29118.8|29133.3|29103.5|25
1599546300000|2020-09-08 06:25:00|29136.2|29116.2|29135.7|29115.7|29138.5|29118.5|29134.7|29114.7|6
1599546600000|2020-09-08 06:30:00|29135.8|29115.8|29141.5|29121.5|29143|29123|29135.8|29115.8|13
1599546900000|2020-09-08 06:35:00|29142.5|29122.5|29138.8|29118.8|29147.5|29127.5|29138.8|29118.8|34
1599547200000|2020-09-08 06:40:00|29139|29119|29136.5|29116.5|29140.5|29120.5|29134.7|29114.7|18
1599547500000|2020-09-08 06:45:00|29136|29116|29157.5|29122.5|29157.5|29133|29135|29115|38
1599547800000|2020-09-08 06:50:00|29158|29123|29157.5|29122.5|29162.5|29127.5|29157.2|29122.2|13
1599548100000|2020-09-08 06:55:00|29158|29123|29159.2|29139.2|29168.5|29139.7|29151.2|29123|22
1599548400000|2020-09-08 07:00:00|29158.5|29138.5|29157.3|29137.3|29158.5|29138.5|29146.7|29126.7|23
1599548700000|2020-09-08 07:05:00|29157.5|29137.5|29155.7|29135.7|29161|29141|29148.5|29128.5|25
1599549000000|2020-09-08 07:10:00|29156.2|29136.2|29157.3|29137.3|29158.5|29138.5|29156.2|29136.2|8
1599549300000|2020-09-08 07:15:00|29156.8|29136.8|29156.8|29136.8|29156.8|29136.8|29156.8|29136.8|1
1599549600000|2020-09-08 07:20:00|29157.5|29137.5|29160.8|29140.8|29164.2|29144.2|29157.5|29137.5|13
1599549900000|2020-09-08 07:25:00|29160|29140|29155|29135|29160|29140|29155|29135|3
1599550200000|2020-09-08 07:30:00|29157.8|29137.8|29152.5|29132.5|29162.5|29137.8|29152.5|29127.3|10
1599550500000|2020-09-08 07:35:00|29151.1|29131.1|29148.9|29128.9|29152.5|29132.5|29147.8|29127.8|5
1599550800000|2020-09-08 07:40:00|29147.5|29127.5|29147.5|29112.5|29152.5|29127.5|29142.5|29112.5|7
1599551100000|2020-09-08 07:45:00|29138.3|29118.3|29127.5|29107.5|29138.3|29118.3|29126.1|29097.5|14
1599551400000|2020-09-08 07:50:00|29132.5|29097.5|29140|29105|29142.2|29117.3|29122.5|29097.5|17
1599551700000|2020-09-08 07:55:00|29141.5|29106.5|29142.5|29107.5|29142.5|29107.5|29139.5|29104.5|6
1599552000000|2020-09-08 08:00:00|29141|29106|29142|29107|29145|29110|29135|29100|23
1599552300000|2020-09-08 08:05:00|29143|29108|29142.5|29107.5|29143|29108|29140|29105|5
1599552600000|2020-09-08 08:10:00|29145|29110|29152.5|29117.5|29154.3|29119.3|29145|29110|10
1599552900000|2020-09-08 08:15:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1599553500000|2020-09-08 08:25:00|29150.5|29115.5|29150.5|29115.5|29150.5|29115.5|29150.5|29115.5|1
1599553800000|2020-09-08 08:30:00|29152.5|29117.5|29152.5|29117.5|29155.5|29120.5|29150.5|29115.5|9
1599554100000|2020-09-08 08:35:00|29155|29120|29155|29120|29158|29123|29152.5|29117.5|16
1599554400000|2020-09-08 08:40:00|29156|29121|29158.5|29123.5|29158.5|29123.5|29156|29121|2
1599554700000|2020-09-08 08:45:00|29158|29123|29165.5|29130.5|29165.5|29130.5|29157.5|29122.5|7
1599555000000|2020-09-08 08:50:00|29162.5|29127.5|29155.5|29120.5|29162.5|29127.5|29152.5|29117.5|5
1599555300000|2020-09-08 08:55:00|29157.5|29122.5|29157.5|29122.5|29160.5|29125.5|29152.5|29117.5|44
1599555600000|2020-09-08 09:00:00|29160.5|29125.5|29153|29118|29160.5|29125.5|29152.5|29117.5|6
1599555900000|2020-09-08 09:05:00|29155|29120|29158|29123|29158|29123|29155|29120|3
1599556200000|2020-09-08 09:10:00|29157.5|29122.5|29157.5|29122.5|29157.5|29122.5|29157.5|29122.5|1
1599556500000|2020-09-08 09:15:00|29160.5|29125.5|29160.5|29125.5|29160.5|29125.5|29157.5|29122.5|3
1599556800000|2020-09-08 09:20:00|29162.5|29127.5|29160|29125|29162.5|29127.5|29160|29125|7
1599557100000|2020-09-08 09:25:00|29160.5|29125.5|29162.5|29127.5|29163|29128|29160.5|29125.5|5
1599557400000|2020-09-08 09:30:00|29165.5|29130.5|29165|29130|29171|29136|29165|29130|7
1599557700000|2020-09-08 09:35:00|29165.5|29130.5|29165.5|29130.5|29165.5|29130.5|29165.5|29130.5|1
1599558000000|2020-09-08 09:40:00|29165|29130|29165.5|29130.5|29170|29135|29165|29130|8
1599558300000|2020-09-08 09:45:00|29174|29139|29167.5|29132.5|29174|29139|29167.5|29132.5|8
1599558600000|2020-09-08 09:50:00|29165|29130|29167.5|29132.5|29167.5|29132.5|29165|29130|2
1599558900000|2020-09-08 09:55:00|29165.5|29130.5|29170|29135|29170.5|29135.5|29162.5|29127.5|10
1599559200000|2020-09-08 10:00:00|29167.5|29132.5|29176|29141|29176.5|29141.5|29167.5|29132.5|6
1599559500000|2020-09-08 10:05:00|29176.5|29141.5|29178|29143|29178|29143|29174|29139|10
1599560100000|2020-09-08 10:15:00|29168|29133|29176.5|29141.5|29177|29142|29168|29133|11
1599560400000|2020-09-08 10:20:00|29176|29141|29172.5|29137.5|29176|29141|29171|29136|5
1599560700000|2020-09-08 10:25:00|29176|29141|29174|29139|29176|29141|29173|29138|4
1599561000000|2020-09-08 10:30:00|29173.5|29138.5|29169|29134|29173.5|29138.5|29169|29134|9
1599561300000|2020-09-08 10:35:00|29170|29135|29171.5|29136.5|29171.5|29136.5|29170|29135|2
1599561600000|2020-09-08 10:40:00|29170.5|29135.5|29170|29135|29171|29136|29159|29124|15
1599561900000|2020-09-08 10:45:00|29169.5|29134.5|29174|29139|29174|29139|29169.5|29134.5|9
1599562200000|2020-09-08 10:50:00|29173.5|29138.5|29170|29135|29173.5|29138.5|29167|29132|11
1599562500000|2020-09-08 10:55:00|29168.5|29133.5|29167|29132|29168.5|29133.5|29167|29132|2
1599563100000|2020-09-08 11:05:00|29163|29128|29167|29132|29167|29132|29160.5|29125.5|12
1599564600000|2020-09-08 11:30:00|29167.5|29132.5|29167|29132|29167.5|29132.5|29167|29132|2
1599564900000|2020-09-08 11:35:00|29168|29133|29166.5|29131.5|29177|29142|29166.5|29131.5|29
1599565500000|2020-09-08 11:45:00|29165|29130|29167|29132|29167|29132|29165|29130|5
1599566100000|2020-09-08 11:55:00|29165.5|29130.5|29167|29132|29168|29133|29165.5|29130.5|6
1599566400000|2020-09-08 12:00:00|29165.5|29130.5|29167|29132|29167|29132|29165.5|29130.5|2
1599566700000|2020-09-08 12:05:00|29165.5|29130.5|29166|29131|29168.5|29133.5|29162.5|29127.5|11
1599567000000|2020-09-08 12:10:00|29164.5|29129.5|29165.5|29130.5|29165.5|29130.5|29162.5|29127.5|11
1599568200000|2020-09-08 12:30:00|29164.5|29129.5|29165.5|29130.5|29165.5|29130.5|29164.5|29129.5|5
1599568800000|2020-09-08 12:40:00|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|1
1599569100000|2020-09-08 12:45:00|29166.5|29131.5|29169|29134|29169|29134|29166.5|29131.5|3
1599569400000|2020-09-08 12:50:00|29162.5|29142.5|29157.2|29137.2|29167.5|29142.5|29157.2|29132.5|14
1599569700000|2020-09-08 12:55:00|29167.2|29132.2|29167.2|29132.2|29167.2|29132.2|29167.2|29132.2|1
1599570000000|2020-09-08 13:00:00|29167.5|29132.5|29170|29135|29170|29141.3|29161.2|29132.5|9
1599570300000|2020-09-08 13:05:00|29169|29134|29170|29135|29170|29135|29167.5|29132.5|6
1599570600000|2020-09-08 13:10:00|29167.5|29132.5|29167.5|29132.5|29170|29135|29167.5|29132.5|3
1599570900000|2020-09-08 13:15:00|29165|29130|29165|29130|29165|29130|29165|29130|1
1599571500000|2020-09-08 13:25:00|29166.3|29131.3|29157.5|29137.5|29166.3|29138.8|29157.5|29131.3|3
1599571800000|2020-09-08 13:30:00|29158.8|29138.8|29157.5|29137.5|29158.8|29138.8|29157.5|29137.5|2
1599572100000|2020-09-08 13:35:00|29156.4|29136.4|29157.5|29137.5|29157.5|29137.5|29156.4|29136.4|2
1599572400000|2020-09-08 13:40:00|29157.1|29137.1|29160|29140|29160|29140|29157.1|29137.1|8
1599572700000|2020-09-08 13:45:00|29160.4|29140.4|29165|29145|29167.5|29147.5|29160|29140|19
1599573000000|2020-09-08 13:50:00|29162.5|29142.5|29162.9|29142.9|29167.9|29147.9|29162.5|29142.5|9
1599573300000|2020-09-08 13:55:00|29160|29140|29161|29141|29161|29141|29157.6|29137.6|3
1599573600000|2020-09-08 14:00:00|29160.4|29140.4|29160|29140|29162.5|29142.5|29157.6|29137.6|7
1599574200000|2020-09-08 14:10:00|29157.5|29137.5|29156.2|29136.2|29157.5|29137.5|29156.2|29136.2|2
1599574500000|2020-09-08 14:15:00|29154.8|29134.8|29153.6|29133.6|29154.8|29134.8|29151.1|29131.1|3
1599575100000|2020-09-08 14:25:00|29151.1|29131.1|29146.2|29126.2|29151.1|29131.1|29146.2|29126.2|3
1599575400000|2020-09-08 14:30:00|29148.6|29128.6|29148.6|29128.6|29148.6|29128.6|29148.6|29128.6|1
1599575700000|2020-09-08 14:35:00|29146.1|29126.1|29143.6|29123.6|29146.1|29126.1|29139.8|29119.8|8
1599576000000|2020-09-08 14:40:00|29141.7|29121.7|29143.6|29123.6|29143.6|29123.6|29141.7|29121.7|2
1599576300000|2020-09-08 14:45:00|29146.1|29126.1|29148.6|29128.6|29148.6|29128.6|29146.1|29126.1|2
1599577200000|2020-09-08 15:00:00|29146.1|29126.1|29146.1|29126.1|29157.5|29126.6|29141.2|29120.5|10
1599577500000|2020-09-08 15:05:00|29144.8|29124.8|29143.6|29123.6|29144.8|29124.8|29141.1|29121.1|3
1599578400000|2020-09-08 15:20:00|29146.1|29126.1|29146.1|29126.1|29147.6|29127.6|29143.6|29123.6|5
1599578700000|2020-09-08 15:25:00|29150.8|29130.8|29153.6|29133.6|29156.1|29136.1|29148.9|29128.9|13
1599579000000|2020-09-08 15:30:00|29151.1|29131.1|29151.1|29131.1|29151.1|29131.1|29151.1|29131.1|1
1599579300000|2020-09-08 15:35:00|29151.4|29131.4|29153.4|29133.4|29153.4|29133.4|29151.1|29131.1|7
1599579600000|2020-09-08 15:40:00|29152.1|29132.1|29157.1|29137.1|29157.1|29137.1|29152.1|29132.1|3
1599579900000|2020-09-08 15:45:00|29158.4|29138.4|29157.1|29137.1|29158.4|29138.4|29157.1|29137.1|2
1599580200000|2020-09-08 15:50:00|29154.6|29134.6|29162.1|29142.1|29162.1|29142.1|29152.1|29132.1|7
1599580500000|2020-09-08 15:55:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599580800000|2020-09-08 16:00:00|29159.6|29139.6|29159.6|29139.6|29159.6|29139.6|29159.6|29139.6|1
1599581400000|2020-09-08 16:10:00|29151.7|29131.7|29152.1|29132.1|29159.1|29139.1|29151.7|29131.7|6
1599582900000|2020-09-08 16:35:00|29149.6|29129.6|29149.6|29129.6|29149.6|29129.6|29149.6|29129.6|1
1599583200000|2020-09-08 16:40:00|29152.1|29132.1|29149.6|29129.6|29152.1|29132.1|29149.6|29129.6|2
1599583500000|2020-09-08 16:45:00|29159.6|29139.6|29157.1|29137.1|29159.6|29139.6|29152.1|29132.1|8
1599583800000|2020-09-08 16:50:00|29155.8|29135.8|29157.1|29137.1|29157.1|29137.1|29155.8|29135.8|2
1599584100000|2020-09-08 16:55:00|29155.8|29135.8|29154.6|29134.6|29157.1|29137.1|29154.6|29134.6|5
1599584700000|2020-09-08 17:05:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599585000000|2020-09-08 17:10:00|29158.4|29138.4|29158.4|29138.4|29158.4|29138.4|29157.1|29137.1|3
1599585300000|2020-09-08 17:15:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599585900000|2020-09-08 17:25:00|29155.8|29135.8|29157.1|29137.1|29157.1|29137.1|29155.8|29135.8|2
1599586500000|2020-09-08 17:35:00|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|1
1599586800000|2020-09-08 17:40:00|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|29157.1|29137.1|1
1599587100000|2020-09-08 17:45:00|29157.5|29137.5|29156.1|29136.1|29157.5|29137.5|29156.1|29136.1|5
1599588000000|2020-09-08 18:00:00|29161|29141|29156.1|29136.1|29161|29141|29156.1|29136.1|4
1599588300000|2020-09-08 18:05:00|29158.6|29138.6|29158.6|29138.6|29158.6|29138.6|29158.6|29138.6|1
1599588900000|2020-09-08 18:15:00|29158.9|29138.9|29159.6|29139.6|29159.6|29139.6|29156.4|29136.4|4
1599590100000|2020-09-08 18:35:00|29162.1|29142.1|29165.8|29145.8|29165.8|29145.8|29162.1|29142.1|2
1599590400000|2020-09-08 18:40:00|29162.1|29142.1|29162.5|29142.5|29162.5|29142.5|29162.1|29142.1|2
1599590700000|2020-09-08 18:45:00|29161|29141|29160|29140|29165|29145|29159.5|29139.5|6
1599591000000|2020-09-08 18:50:00|29165|29145|29160|29140|29165|29145|29160|29140|2
1599591300000|2020-09-08 18:55:00|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|29167.5|29132.5|1
1599591600000|2020-09-08 19:00:00|29165|29130|29165|29130|29165|29130|29164|29129|3
1599592200000|2020-09-08 19:10:00|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|29162.5|29127.5|1
1599593100000|2020-09-08 19:25:00|29160|29125|29160|29125|29160|29125|29160|29125|1
1599593700000|2020-09-08 19:35:00||29140||29140||29140||29140|1
1599594300000|2020-09-08 19:45:00|29162.5|29142.5|29162.5|29142.5|29162.5|29142.5|29162.5|29142.5|1
1599594600000|2020-09-08 19:50:00|29160|29140|29162.5|29142.5|29162.5|29142.5|29160|29140|2
1599618600000|2020-09-09 02:30:00|29169.7|29149.7|29172.5|29152.5|29174|29154|29169.7|29149.7|8
1599618900000|2020-09-09 02:35:00|29172.2|29152.2|29184.5|29164.5|29186|29166|29171.6|29151.6|54
1599619200000|2020-09-09 02:40:00|29183.5|29163.5|29187.1|29167.1|29203.8|29183.8|29183.5|29163.5|48
1599619500000|2020-09-09 02:45:00|29186.4|29166.4|29182.2|29162.2|29186.4|29166.4|29180.3|29160.3|25
1599619800000|2020-09-09 02:50:00|29180.6|29160.6|29182.2|29162.2|29184.5|29164.5|29180|29160|11
1599620100000|2020-09-09 02:55:00|29183.2|29163.2|29190.4|29170.4|29195.7|29175.7|29182.2|29162.2|22
1599620400000|2020-09-09 03:00:00|29192.2|29172.2|29208.1|29188.1|29224|29200.5|29192.2|29172.2|101
1599620700000|2020-09-09 03:05:00|29203.1|29183.1|29205|29185|29214.5|29194.4|29193|29173|50
1599621000000|2020-09-09 03:10:00|29205.8|29185.8|29195.7|29175.7|29207.2|29187.2|29195.7|29175.7|9
1599621300000|2020-09-09 03:15:00|29195.4|29175.4|29195.3|29175.3|29197.5|29177.5|29194.7|29174.7|10
1599621600000|2020-09-09 03:20:00|29195.5|29175.5|29195.5|29175.5|29195.5|29175.5|29195.5|29175.5|1
1599622200000|2020-09-09 03:30:00|29197.2|29177.2|29197.8|29177.8|29200.3|29180.3|29197.2|29177.2|13
1599622500000|2020-09-09 03:35:00|29197|29177|29217.5|29197.5|29230.3|29210.3|29186.5|29166.5|124
1599622800000|2020-09-09 03:40:00|29217|29197|29220.5|29200.5|29224.5|29204.5|29217|29197|16
1599623100000|2020-09-09 03:45:00|29221.5|29201.5|29230|29210|29231|29211|29221.5|29201.5|14
1599623400000|2020-09-09 03:50:00|29229.5|29209.5|29244.1|29224.1|29249.3|29229.3|29229|29209|60
1599623700000|2020-09-09 03:55:00|29244|29224|29226|29206|29244|29224|29225.5|29205.5|35
1599624000000|2020-09-09 04:00:00|29226.5|29206.5|29223|29203|29226.5|29206.5|29223|29203|10
1599624300000|2020-09-09 04:05:00|29223.5|29203.5|29219|29199|29223.5|29203.5|29217.8|29197.8|14
1599624600000|2020-09-09 04:10:00|29220|29200|29219.3|29199.3|29220|29200|29217.8|29197.8|4
1599624900000|2020-09-09 04:15:00|29218.8|29198.8|29218.3|29198.3|29218.8|29198.8|29217|29197|7
1599625200000|2020-09-09 04:20:00|29216.5|29196.5|29214.7|29194.7|29216.5|29196.5|29211|29191|9
1599625500000|2020-09-09 04:25:00|29215.2|29195.2|29215.7|29195.7|29216.2|29196.2|29215.2|29195.2|3
1599625800000|2020-09-09 04:30:00|29217.8|29197.8|29221.5|29201.5|29221.5|29201.5|29217.8|29197.8|11
1599626100000|2020-09-09 04:35:00|29220.1|29200.1|29221|29201|29221.5|29201.5|29220.1|29200.1|4
1599626400000|2020-09-09 04:40:00|29220.5|29200.5|29220.5|29200.5|29220.5|29200.5|29220.5|29200.5|1
1599627300000|2020-09-09 04:55:00|29219.3|29199.3|29218.3|29198.3|29219.3|29199.3|29215.5|29195.5|7
1599627600000|2020-09-09 05:00:00|29219.3|29199.3|29219.3|29199.3|29221.2|29201.2|29215.4|29195.4|11
1599627900000|2020-09-09 05:05:00|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|29218.8|29198.8|1
1599628200000|2020-09-09 05:10:00|29219.3|29199.3|29217.3|29197.3|29221.2|29201.2|29217.3|29197.3|6
1599628500000|2020-09-09 05:15:00|29214.9|29194.9|29218.8|29198.8|29218.8|29198.8|29214.9|29194.9|5
1599629400000|2020-09-09 05:30:00|29218.3|29198.3|29220.7|29200.7|29220.7|29200.7|29216|29196|3
1599629700000|2020-09-09 05:35:00|29222|29202|29221.8|29201.8|29225|29205|29220.5|29200.5|11
1599630000000|2020-09-09 05:40:00|29222.8|29202.8|29222.8|29202.8|29224.7|29204.7|29222.3|29202.3|7
1599630300000|2020-09-09 05:45:00|29220.5|29200.5|29220.2|29200.2|29220.5|29200.5|29218.3|29198.3|6
1599630900000|2020-09-09 05:55:00|29223.3|29203.3|29221.8|29201.8|29224|29204|29221.8|29201.8|8
1599631200000|2020-09-09 06:00:00|29220.5|29200.5|29218.5|29198.5|29220.5|29200.5|29218.5|29198.5|3
1599631500000|2020-09-09 06:05:00|29220|29200|29223.8|29203.8|29223.8|29203.8|29218.5|29198.5|6
1599632100000|2020-09-09 06:15:00|29228|29208|29231.5|29211.5|29233.3|29213.3|29226|29206|18
1599632400000|2020-09-09 06:20:00|29232|29212|29233.8|29213.8|29236.7|29216.7|29230|29210|15
1599632700000|2020-09-09 06:25:00|29232.5|29212.5|29236.5|29216.5|29238.3|29218.3|29232.5|29212.5|8
1599633000000|2020-09-09 06:30:00|29236|29216|29234.5|29214.5|29236|29216|29234.5|29214.5|4
1599633300000|2020-09-09 06:35:00|29238.8|29218.8|29233.5|29213.5|29239.5|29219.5|29233.5|29213.5|11
1599633600000|2020-09-09 06:40:00|29234|29214|29238.5|29218.5|29242.5|29222.5|29233.9|29213.9|39
1599633900000|2020-09-09 06:45:00|29239|29219|29239|29219|29240|29220|29239|29219|4
1599634200000|2020-09-09 06:50:00|29238.3|29218.3|29228.5|29208.5|29238.5|29218.5|29226.5|29206.5|42
1599634500000|2020-09-09 06:55:00|29227.7|29207.7|29222|29202|29228|29208|29216.5|29196.5|31
1599634800000|2020-09-09 07:00:00|29218|29198|29217.5|29197.5|29223|29203|29217.5|29197.5|20
1599635100000|2020-09-09 07:05:00|29217|29197|29212|29192|29218.5|29198.5|29210|29190|76
1599635400000|2020-09-09 07:10:00|29211|29191|29211|29191|29211.5|29191.5|29211|29191|3
1599635700000|2020-09-09 07:15:00|29204.5|29184.5|29200.8|29180.8|29207.5|29187.5|29200.5|29180.5|19
1599636000000|2020-09-09 07:20:00|29203.3|29183.3|29193.5|29173.5|29203.3|29183.3|29187.7|29167.7|32
1599636300000|2020-09-09 07:25:00|29194|29174|29204|29184|29209.5|29189.5|29194|29174|26
1599636600000|2020-09-09 07:30:00|29203.5|29183.5|29204.7|29184.7|29205|29185|29200|29180|7
1599636900000|2020-09-09 07:35:00|29202.5|29182.5|29210.7|29190.7|29216.2|29196.2|29201.4|29181.4|24
1599637200000|2020-09-09 07:40:00|29211.2|29191.2|29215.7|29195.7|29221.2|29201.2|29211.2|29191.2|21
1599637800000|2020-09-09 07:50:00|29216.2|29196.2|29215.7|29195.7|29216.2|29196.2|29215.2|29195.2|4
1599638100000|2020-09-09 07:55:00|29212.9|29192.9|29212.5|29192.5|29214.3|29194.3|29210|29190|6
1599638400000|2020-09-09 08:00:00|29212.8|29192.8|29212.5|29192.5|29217.2|29197.2|29210|29190|20
1599638700000|2020-09-09 08:05:00|29211.1|29191.1|29212.5|29192.5|29212.5|29192.5|29210|29190|5
1599639000000|2020-09-09 08:10:00|29212.2|29192.2|29212.2|29192.2|29212.2|29192.2|29207.2|29187.2|5
1599639600000|2020-09-09 08:20:00|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|29210.8|29190.8|1
1599641400000|2020-09-09 08:50:00|29211.3|29191.3|29211.3|29191.3|29211.3|29191.3|29211.3|29191.3|1
1599641700000|2020-09-09 08:55:00|29210.2|29190.2|29211.6|29191.6|29215.1|29195.1|29210.2|29190.2|5
1599642000000|2020-09-09 09:00:00|29212.7|29192.7|29216.3|29196.3|29221.7|29201.7|29212.7|29192.7|11
1599642600000|2020-09-09 09:10:00|29218.2|29198.2|29219.4|29184.4|29219.4|29198.2|29218.2|29183.9|4
1599642900000|2020-09-09 09:15:00|29215.9|29195.9|29216.9|29196.9|29233.7|29213.2|29215.9|29186.6|16
1599643500000|2020-09-09 09:25:00|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|29216.4|29196.4|1
1599643800000|2020-09-09 09:30:00|29216.3|29196.3|29214.7|29194.7|29216.3|29196.3|29214.2|29194.2|3
1599644100000|2020-09-09 09:35:00|29215.2|29195.2|29218.8|29198.8|29218.8|29198.8|29213.8|29193.8|6
1599644700000|2020-09-09 09:45:00|29216.3|29196.3|29216.3|29196.3|29216.3|29196.3|29216.3|29196.3|1
1599645000000|2020-09-09 09:50:00|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|29215.8|29195.8|1
1599645300000|2020-09-09 09:55:00|29213.4|29193.4|29220|29200|29220|29200|29213.3|29193.3|7
1599645600000|2020-09-09 10:00:00|29222.5|29202.5|29222.5|29202.5|29222.8|29202.8|29222.5|29202.5|3
1599645900000|2020-09-09 10:05:00|29220|29200|29223|29203|29223|29203|29220|29200|4
1599646200000|2020-09-09 10:10:00|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|1
1599647100000|2020-09-09 10:25:00|29220|29200|29230.3|29210.3|29230.3|29210.3|29220|29200|6
1599647400000|2020-09-09 10:30:00|29230|29210|29225.3|29205.3|29237.5|29210|29225.3|29200.8|7
1599648300000|2020-09-09 10:45:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1599648600000|2020-09-09 10:50:00|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|29222.5|29202.5|1
1599649200000|2020-09-09 11:00:00|29220|29200|29227.5|29207.5|29230|29210|29220|29200|15
1599650400000|2020-09-09 11:20:00|29225|29205|29225|29205|29225|29205|29225|29205|1
1599650700000|2020-09-09 11:25:00|29222.9|29202.9|29225|29205|29225|29205|29222.9|29202.9|2
1599651300000|2020-09-09 11:35:00|29222.9|29202.9|29225|29205|29225|29205|29222.9|29202.9|4
1599651600000|2020-09-09 11:40:00|29225.3|29205.3|29218|29198|29227.5|29207.5|29218|29198|7
1599652200000|2020-09-09 11:50:00|29217.5|29197.5|29222.2|29202.2|29222.2|29202.2|29217.5|29197.5|4
1599652500000|2020-09-09 11:55:00|29221.9|29201.9|29213.4|29193.4|29222.2|29202.2|29210.2|29190.2|11
1599652800000|2020-09-09 12:00:00|29214.3|29194.3|29214.2|29194.2|29214.7|29194.7|29204.6|29184.6|13
1599653100000|2020-09-09 12:05:00|29213.8|29193.8|29211.3|29191.3|29213.8|29193.8|29204.2|29184.2|15
1599653700000|2020-09-09 12:15:00|29210.2|29190.2|29206.3|29186.3|29210.2|29190.2|29206.3|29186.3|2
1599654600000|2020-09-09 12:30:00|29201.6|29181.6|29204.2|29184.2|29204.2|29184.2|29201.6|29181.6|3
1599654900000|2020-09-09 12:35:00|29203.8|29183.8|29203.8|29183.8|29203.8|29183.8|29203.8|29183.8|1
1599655200000|2020-09-09 12:40:00|29198.8|29178.8|29198.8|29178.8|29198.8|29178.8|29198.8|29178.8|1
1599655500000|2020-09-09 12:45:00|29196.4|29176.4|29195|29175|29196.4|29176.4|29191.5|29171.5|9
1599655800000|2020-09-09 12:50:00|29193|29173|29196|29176|29196|29176|29186.6|29166.6|9
1599656100000|2020-09-09 12:55:00|29197.7|29177.7|29207.5|29172.5|29212.5|29177.7|29196.3|29170.5|10
1599656400000|2020-09-09 13:00:00|29205.8|29170.8|29197.8|29177.8|29206.5|29180.5|29197.8|29170.3|9
1599656700000|2020-09-09 13:05:00|29198|29178|29198.2|29163.2|29198.3|29178|29196.8|29163.2|5
1599657000000|2020-09-09 13:10:00|29198.7|29163.7|29198|29163|29198.7|29163.7|29197.4|29162.4|5
1599657300000|2020-09-09 13:15:00|29194.7|29174.7|29204|29169|29204|29175.5|29194.5|29168.3|5
1599657600000|2020-09-09 13:20:00|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|1
1599657900000|2020-09-09 13:25:00|29202.5|29167.5|29203.5|29168.5|29204.5|29169.5|29202.5|29167.5|4
1599658200000|2020-09-09 13:30:00|29203.9|29168.9|29197.7|29177.7|29203.9|29177.7|29197.7|29168.9|2
1599658500000|2020-09-09 13:35:00|29196.2|29176.2|29195.4|29175.4|29197.2|29177.2|29195.4|29175.4|4
1599659100000|2020-09-09 13:45:00|29194.2|29174.2|29193.7|29173.7|29194.2|29174.2|29192.3|29172.3|7
1599659400000|2020-09-09 13:50:00|29196.2|29176.2|29194.2|29174.2|29207.7|29178.2|29193.7|29169.4|8
1599659700000|2020-09-09 13:55:00|29196.2|29176.2|29193.7|29173.7|29196.2|29176.2|29193.7|29173.7|2
1599660000000|2020-09-09 14:00:00|29192.4|29172.4|29187.5|29167.5|29193.3|29173.3|29185.9|29165.9|15
1599660300000|2020-09-09 14:05:00|29190.4|29170.4|29192.5|29172.5|29197.4|29177.4|29187.5|29167.5|7
1599660600000|2020-09-09 14:10:00|29194|29174|29193.7|29173.7|29195|29175|29192.5|29172.5|10
1599660900000|2020-09-09 14:15:00|29196.2|29176.2|29197.4|29177.4|29198.7|29178.7|29196.2|29176.2|3
1599661200000|2020-09-09 14:20:00|29198.7|29178.7|29203.4|29183.4|29205.4|29185.4|29198.7|29178.7|10
1599661500000|2020-09-09 14:25:00|29200.4|29180.4|29203.4|29183.4|29203.4|29183.4|29198.7|29178.7|6
1599662400000|2020-09-09 14:40:00|29200.4|29180.4|29198.8|29178.8|29200.4|29180.4|29198.8|29178.8|2
1599662700000|2020-09-09 14:45:00|29203.4|29183.4|29197.4|29177.4|29203.4|29183.4|29197.4|29177.4|6
1599663000000|2020-09-09 14:50:00|29198.7|29178.7|29201.2|29181.2|29201.2|29181.2|29197.4|29177.4|17
1599663300000|2020-09-09 14:55:00|29200.7|29180.7|29203.7|29183.7|29203.7|29183.7|29200.7|29180.7|4
1599663600000|2020-09-09 15:00:00|29203.4|29183.4|29201.2|29181.2|29203.4|29183.4|29201.2|29181.2|2
1599664200000|2020-09-09 15:10:00|29200.2|29180.2|29198.7|29178.7|29200.2|29180.2|29198.7|29178.7|2
1599664500000|2020-09-09 15:15:00|29196.4|29176.4|29197.5|29177.5|29197.5|29177.5|29196.4|29176.4|2
1599664800000|2020-09-09 15:20:00|29198.5|29178.5|29200|29180|29202.4|29182.4|29198.5|29178.5|3
1599665100000|2020-09-09 15:25:00|29199.8|29179.8|29197.5|29177.5|29199.8|29179.8|29196.2|29176.2|5
1599665400000|2020-09-09 15:30:00|29192.5|29172.5|29190|29170|29192.5|29172.5|29190|29170|2
1599665700000|2020-09-09 15:35:00|29192.5|29172.5|29199.7|29179.7|29199.7|29179.7|29192.5|29172.5|5
1599669000000|2020-09-09 16:30:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1599670800000|2020-09-09 17:00:00|29201.4|29181.4|29201.4|29181.4|29201.4|29181.4|29201.4|29181.4|1
1599671700000|2020-09-09 17:15:00|29208.9|29173.9|29203.9|29183.9|29208.9|29183.9|29203.9|29173.9|2
1599672000000|2020-09-09 17:20:00|29204.7|29184.7|29202.6|29182.6|29204.7|29184.7|29202.6|29182.6|3
1599672300000|2020-09-09 17:25:00|29203.9|29183.9|29208.4|29173.4|29208.4|29183.9|29202.6|29173.4|3
1599673200000|2020-09-09 17:40:00|29207.2|29172.2|29208.9|29173.9|29208.9|29173.9|29205.9|29170.9|4
1599673500000|2020-09-09 17:45:00|29208.4|29173.4|29208.4|29173.4|29208.4|29183.9|29202.6|29173.4|7
1599674100000|2020-09-09 17:55:00|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|29200.9|29180.9|1
1599677700000|2020-09-09 18:55:00|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|29198.7|29178.7|1
1599678000000|2020-09-09 19:00:00|29198.9|29178.9|29198.9|29178.9|29198.9|29178.9|29198.9|29178.9|1
1599678300000|2020-09-09 19:05:00|29197.5|29177.5|29198.9|29178.9|29198.9|29178.9|29197.5|29177.5|4
1599678900000|2020-09-09 19:15:00|29200.2|29180.2|29198.9|29178.9|29200.2|29180.2|29198.9|29178.9|2
1599679200000|2020-09-09 19:20:00|29200.5|29180.5|29192.5|29172.5|29200.5|29180.5|29191.4|29171.4|8
1599679800000|2020-09-09 19:30:00|29191|29171|29191|29171|29191|29171|29191|29171|1
1599680100000|2020-09-09 19:35:00|29190.5|29170.5|29190.5|29170.5|29190.5|29170.5|29190.5|29170.5|1
1599680700000|2020-09-09 19:45:00|29191.8|29171.8|29192.5|29172.5|29193.8|29173.8|29190.5|29170.5|5
1599705000000|2020-09-10 02:30:00|29173|29153|29172.5|29152.5|29177.5|29157.5|29172|29152|22
1599705300000|2020-09-10 02:35:00|29173|29153|29171|29151|29173.8|29153.8|29167.8|29147.8|36
1599705600000|2020-09-10 02:40:00|29170.5|29150.5|29170.5|29150.5|29172|29152|29167|29147|45
1599705900000|2020-09-10 02:45:00|29171|29151|29166.3|29146.3|29172|29152|29166.3|29146.3|25
1599706200000|2020-09-10 02:50:00|29166.5|29146.5|29165.3|29145.3|29166.5|29146.5|29165.3|29145.3|9
1599706500000|2020-09-10 02:55:00|29166|29146|29168|29148|29170|29150|29165.8|29145.8|44
1599706800000|2020-09-10 03:00:00|29167.5|29147.5|29165|29145|29167.8|29147.8|29157.5|29137.5|80
1599707100000|2020-09-10 03:05:00|29163.8|29143.8|29164.1|29144.1|29165.5|29145.5|29162.9|29142.9|24
1599707400000|2020-09-10 03:10:00|29163.9|29143.9|29167.7|29147.7|29168.5|29148.5|29163.9|29143.9|21
1599707700000|2020-09-10 03:15:00|29168|29148|29171|29151|29175.5|29155.5|29167.5|29147.5|28
1599708000000|2020-09-10 03:20:00|29171.5|29151.5|29169|29149|29173.5|29153.5|29168.5|29148.5|27
1599708300000|2020-09-10 03:25:00|29168.5|29148.5|29168|29148|29168.5|29148.5|29168|29148|2
1599708600000|2020-09-10 03:30:00|29168.5|29148.5|29169|29149|29170|29150|29168|29148|8
1599708900000|2020-09-10 03:35:00|29168.5|29148.5|29171.5|29151.5|29178.5|29158.5|29168.5|29148.5|8
1599709200000|2020-09-10 03:40:00|29172.2|29152.2|29172.2|29152.2|29173|29153|29171.5|29151.5|7
1599709500000|2020-09-10 03:45:00|29174.2|29154.2|29172.8|29152.8|29174.2|29154.2|29172.5|29152.5|4
1599710400000|2020-09-10 04:00:00|29174.2|29154.2|29175|29155|29177.5|29157.5|29172.8|29152.8|10
1599711000000|2020-09-10 04:10:00|29177.4|29157.4|29175|29155|29177.4|29157.4|29175|29155|4
1599711300000|2020-09-10 04:15:00|29182|29162|29176.5|29156.5|29182|29162|29176.5|29156.5|2
1599711600000|2020-09-10 04:20:00|29177|29157|29176.5|29156.5|29179.5|29159.5|29174.6|29154.6|26
1599712200000|2020-09-10 04:30:00|29176|29156|29177.5|29157.5|29177.5|29157.5|29174.5|29154.5|13
1599712500000|2020-09-10 04:35:00|29177|29157|29178|29158|29178.5|29158.5|29177|29157|8
1599712800000|2020-09-10 04:40:00|29177|29157|29183.3|29163.3|29183.3|29163.3|29177|29157|17
1599713100000|2020-09-10 04:45:00|29183|29163|29181.5|29161.5|29183|29163|29179|29159|18
1599713400000|2020-09-10 04:50:00|29180.3|29160.3|29180.3|29160.3|29180.3|29160.3|29180.3|29160.3|1
1599713700000|2020-09-10 04:55:00|29180|29160|29180.3|29160.3|29180.3|29160.3|29180|29160|2
1599715200000|2020-09-10 05:20:00|29180.8|29160.8|29178.3|29158.3|29180.8|29160.8|29177.8|29157.8|5
1599715500000|2020-09-10 05:25:00|29177.8|29157.8|29172.8|29152.8|29177.8|29157.8|29172.8|29152.8|27
1599716100000|2020-09-10 05:35:00|29171.6|29151.6|29177.2|29157.2|29177.2|29157.2|29171.6|29151.6|7
1599716400000|2020-09-10 05:40:00|29176.2|29156.2|29173|29153|29176.2|29156.2|29172.5|29152.5|12
1599716700000|2020-09-10 05:45:00|29172.5|29152.5|29175.3|29155.3|29175.8|29155.8|29171.6|29151.6|12
1599717000000|2020-09-10 05:50:00|29175|29155|29172.8|29152.8|29175|29155|29172.8|29152.8|2
1599717300000|2020-09-10 05:55:00|29175.5|29155.5|29171.6|29151.6|29175.5|29155.5|29171.1|29151.1|22
1599717600000|2020-09-10 06:00:00|29171.1|29151.1|29174.8|29154.8|29174.8|29154.8|29170.1|29150.1|11
1599717900000|2020-09-10 06:05:00|29172.8|29152.8|29167.8|29147.8|29174.8|29154.8|29167.8|29147.8|6
1599718200000|2020-09-10 06:10:00|29166.1|29146.1|29167.8|29147.8|29167.8|29147.8|29166.1|29146.1|2
1599718500000|2020-09-10 06:15:00|29167.5|29147.5|29174.5|29154.5|29174.5|29154.5|29165.6|29145.6|14
1599718800000|2020-09-10 06:20:00|29174|29154|29176|29156|29176|29156|29174|29154|5
1599719100000|2020-09-10 06:25:00|29176.5|29156.5|29172.5|29152.5|29176.5|29156.5|29172.5|29152.5|7
1599719400000|2020-09-10 06:30:00|29173|29153|29173.5|29153.5|29173.5|29153.5|29173|29153|2
1599719700000|2020-09-10 06:35:00|29174|29154|29175.5|29155.5|29176.5|29156.5|29172.5|29152.5|21
1599720000000|2020-09-10 06:40:00|29175|29155|29174.5|29154.5|29175|29155|29174.5|29154.5|2
1599720300000|2020-09-10 06:45:00|29174|29154|29171.5|29151.5|29174|29154|29171.5|29151.5|15
1599720600000|2020-09-10 06:50:00|29172|29152|29175.5|29155.5|29175.5|29155.5|29172|29152|7
1599720900000|2020-09-10 06:55:00|29176|29156|29176.5|29156.5|29176.5|29156.5|29176|29156|2
1599721200000|2020-09-10 07:00:00|29177|29157|29177|29157|29177|29157|29175.5|29155.5|11
1599721500000|2020-09-10 07:05:00|29178|29158|29178|29158|29186.5|29166.5|29178|29158|12
1599721800000|2020-09-10 07:10:00|29179|29159|29177.5|29157.5|29181|29161|29177.5|29157.5|18
1599722100000|2020-09-10 07:15:00|29178|29158|29179|29159|29182.5|29162.5|29178|29158|7
1599722400000|2020-09-10 07:20:00|29179.5|29159.5|29179.5|29159.5|29179.5|29159.5|29179.5|29159.5|1
1599722700000|2020-09-10 07:25:00|29180|29160|29188|29168|29188.5|29168.5|29180|29160|21
1599723000000|2020-09-10 07:30:00|29188.5|29168.5|29185|29165|29191.5|29171.5|29185|29165|9
1599723300000|2020-09-10 07:35:00|29187.5|29167.5|29187.5|29167.5|29192.3|29172.3|29187.5|29167.5|3
1599723600000|2020-09-10 07:40:00|29190.5|29170.5|29195|29175|29206.5|29175|29190.5|29165|24
1599724200000|2020-09-10 07:50:00|29192.5|29172.5|29192.5|29172.5|29195|29175|29192.5|29172.5|7
1599724500000|2020-09-10 07:55:00|29195|29175|29195|29175|29195|29175|29195|29175|1
1599724800000|2020-09-10 08:00:00|29195.5|29175.5|29188|29168|29195.5|29175.5|29188|29168|7
1599725100000|2020-09-10 08:05:00|29187.6|29167.6|29187.6|29167.6|29188|29168|29187.6|29167.6|3
1599725400000|2020-09-10 08:10:00|29186.1|29166.1|29187.3|29167.3|29187.9|29167.9|29180|29160|11
1599725700000|2020-09-10 08:15:00|29185|29165|29185|29165|29185|29165|29185|29165|1
1599726300000|2020-09-10 08:25:00|29184.8|29164.8|29182.5|29162.5|29184.8|29164.8|29182.5|29162.5|4
1599726600000|2020-09-10 08:30:00|29180|29160|29180|29160|29182.5|29162.5|29179.8|29159.8|10
1599726900000|2020-09-10 08:35:00|29187.2|29167.2|29182.5|29162.5|29187.2|29167.2|29182.5|29162.5|3
1599727200000|2020-09-10 08:40:00|29182.8|29162.8|29180.3|29160.3|29185.3|29165.3|29180.3|29160.3|4
1599727800000|2020-09-10 08:50:00|29179.2|29159.2|29180.8|29160.8|29181.7|29161.7|29177.8|29157.8|7
1599728100000|2020-09-10 08:55:00|29182.8|29162.8|29180.8|29160.8|29184|29164|29177.8|29157.8|6
1599729900000|2020-09-10 09:25:00|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|1
1599730200000|2020-09-10 09:30:00|29185|29165|29185|29165|29185|29165|29185|29165|1
1599730800000|2020-09-10 09:40:00|29184|29164|29185|29165|29185|29165|29184|29164|2
1599731100000|2020-09-10 09:45:00|29186.6|29166.6|29186.6|29166.6|29186.6|29166.6|29186.6|29166.6|1
1599731400000|2020-09-10 09:50:00|29188|29168|29187.8|29167.8|29191.7|29171.7|29186.4|29166.4|10
1599731700000|2020-09-10 09:55:00|29189.2|29169.2|29187.8|29167.8|29189.2|29169.2|29187.8|29167.8|2
1599732300000|2020-09-10 10:05:00|29182.8|29162.8|29185|29165|29185|29165|29182.8|29162.8|2
1599735000000|2020-09-10 10:50:00|29187.2|29167.2|29185|29165|29187.2|29167.2|29185|29165|2
1599735900000|2020-09-10 11:05:00|29183.5|29163.5|29185|29165|29185|29165|29183.5|29163.5|2
1599737700000|2020-09-10 11:35:00|29182.5|29162.5|29182.5|29162.5|29185|29165|29182.5|29162.5|5
1599738000000|2020-09-10 11:40:00|29183|29163|29187.5|29167.5|29187.5|29167.5|29182.6|29162.6|10
1599738300000|2020-09-10 11:45:00|29185|29165|29192.5|29157.5|29192.5|29165|29185|29157.5|2
1599740100000|2020-09-10 12:15:00|29193.4|29158.4|29192.5|29157.5|29193.4|29158.4|29192.5|29157.5|2
1599741300000|2020-09-10 12:35:00|29191.6|29156.6|29192.5|29157.5|29192.5|29157.5|29191.6|29156.6|2
1599742200000|2020-09-10 12:50:00|29193.4|29158.4|29191.4|29156.4|29193.4|29158.4|29190.5|29155.5|11
1599742500000|2020-09-10 12:55:00|29191.3|29156.3|29185|29150|29191.3|29156.3|29185|29150|11
1599742800000|2020-09-10 13:00:00|29185.5|29150.5|29185.5|29150.5|29185.5|29150.5|29185.5|29150.5|1
1599743400000|2020-09-10 13:10:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599743700000|2020-09-10 13:15:00|29172.8|29152.8|29185.5|29150.5|29185.5|29155.4|29172.5|29150.5|7
1599744000000|2020-09-10 13:20:00|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|29182.5|29147.5|1
1599744300000|2020-09-10 13:25:00|29172.8|29152.8|29181.3|29146.3|29181.3|29154|29172.5|29145|8
1599744600000|2020-09-10 13:30:00|29180|29145|29170|29150|29180|29152.5|29170|29142.5|5
1599745200000|2020-09-10 13:40:00|29172.5|29152.5|29177.5|29157.5|29180|29160|29172.5|29152.5|6
1599745500000|2020-09-10 13:45:00|29172.5|29152.5|29175|29155|29178.8|29158.8|29172.5|29152.5|8
1599746100000|2020-09-10 13:55:00|29185|29150|29185|29150|29185|29150|29185|29150|1
1599746400000|2020-09-10 14:00:00|29187.5|29152.5|29187.1|29152.1|29187.5|29152.5|29187.1|29152.1|2
1599747000000|2020-09-10 14:10:00|29187.5|29152.5|29182.1|29162.1|29187.5|29162.5|29182.1|29152.1|5
1599747300000|2020-09-10 14:15:00|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|29182.5|29162.5|1
1599747600000|2020-09-10 14:20:00|29180|29160|29180|29160|29180|29160|29180|29160|1
1599748200000|2020-09-10 14:30:00|29177.5|29157.5|29180|29145|29180|29157.5|29176.2|29142.8|5
1599748500000|2020-09-10 14:35:00|29177.5|29142.5|29177.5|29142.5|29177.5|29142.5|29177.5|29142.5|1
1599748800000|2020-09-10 14:40:00|29180|29145|29187.5|29152.5|29187.5|29152.5|29180|29145|5
1599749100000|2020-09-10 14:45:00|29186.4|29151.4|29190|29155|29190|29158.8|29177.8|29151.4|6
1599749400000|2020-09-10 14:50:00|29192.5|29157.5|29180|29160|29192.5|29162.5|29180|29157.5|3
1599750000000|2020-09-10 15:00:00|29182.5|29162.5|29177.5|29157.5|29182.5|29162.5|29177.5|29157.5|4
1599750300000|2020-09-10 15:05:00|29180|29160|29182.5|29162.5|29182.5|29162.5|29180|29160|2
1599750600000|2020-09-10 15:10:00|29181.2|29161.2|29180|29160|29182.5|29162.5|29180|29160|4
1599750900000|2020-09-10 15:15:00|29188.7|29153.7|29182.5|29162.5|29189.2|29162.9|29182.5|29152.5|6
1599751200000|2020-09-10 15:20:00|29181.2|29161.2|29180|29160|29182.5|29162.5|29180|29160|4
1599751500000|2020-09-10 15:25:00|29180.3|29160.3|29182.5|29162.5|29182.5|29162.5|29180.3|29160.3|2
1599751800000|2020-09-10 15:30:00|29182.9|29162.9|29180.4|29160.4|29182.9|29162.9|29180.4|29160.4|2
1599752700000|2020-09-10 15:45:00|29177.9|29157.9|29177.9|29157.9|29177.9|29157.9|29175.4|29155.4|3
1599753300000|2020-09-10 15:55:00|29182.8|29162.8|29182.8|29162.8|29182.8|29162.8|29182.8|29162.8|1
1599753600000|2020-09-10 16:00:00|29184.2|29164.2|29182.9|29162.9|29184.2|29164.2|29182.9|29162.9|4
1599753900000|2020-09-10 16:05:00|29187.8|29167.8|29197.9|29162.9|29197.9|29167.8|29186.6|29162|6
1599754500000|2020-09-10 16:15:00|29197|29162|29197|29162|29197.9|29168.3|29188.3|29162|9
1599754800000|2020-09-10 16:20:00|29197.9|29162.9|29197.9|29162.9|29198.6|29163.6|29197.9|29162.9|3
1599755400000|2020-09-10 16:30:00|29197.7|29162.7|29197.7|29162.7|29197.7|29162.7|29197.7|29162.7|1
1599755700000|2020-09-10 16:35:00|29198.3|29163.3|29202.6|29167.6|29202.6|29167.6|29198.3|29163.3|2
1599756600000|2020-09-10 16:50:00|29198.9|29163.9|29206.7|29171.7|29206.7|29171.7|29198.9|29163.9|4
1599756900000|2020-09-10 16:55:00|29205.7|29170.7|29205.7|29170.7|29206.3|29171.3|29205.7|29170.7|3
1599757500000|2020-09-10 17:05:00|29206.3|29171.3|29205.7|29170.7|29206.3|29171.3|29205.7|29170.7|2
1599757800000|2020-09-10 17:10:00|29206.7|29171.7|29203.9|29168.9|29206.7|29171.7|29203.9|29168.9|5
1599761100000|2020-09-10 18:05:00|29198.7|29178.7|29203.9|29168.9|29203.9|29178.7|29198.7|29168.9|2
1599761400000|2020-09-10 18:10:00|29205.2|29170.2|29205.2|29170.2|29205.2|29177.7|29197.7|29168.9|4
1599761700000|2020-09-10 18:15:00|29203.1|29183.1|29203.9|29168.9|29208.9|29183.1|29203.1|29168.9|16
1599762000000|2020-09-10 18:20:00|29198.7|29178.7|29203.9|29168.9|29203.9|29178.7|29198.7|29168.9|2
1599762300000|2020-09-10 18:25:00|29205.2|29170.2|29203.9|29168.9|29205.2|29179.3|29198|29168.9|6
1599762600000|2020-09-10 18:30:00|29203.3|29168.3|29202.7|29167.7|29203.3|29168.3|29202.7|29167.7|2
1599763500000|2020-09-10 18:45:00|29198.6|29178.6|29202.7|29167.7|29203.9|29178.6|29198.6|29167.7|4
1599764400000|2020-09-10 19:00:00|29202.5|29167.5|29196|29161|29202.5|29173|29191.8|29156.8|8
1599764700000|2020-09-10 19:05:00|29201.8|29166.8|29201.8|29166.8|29201.8|29166.8|29201.8|29166.8|1
1599765000000|2020-09-10 19:10:00|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|29203.5|29168.5|1
1599791400000|2020-09-11 02:30:00|29192.5|29157.5|29184.5|29164.5|29192.5|29165.5|29184|29157|9
1599791700000|2020-09-11 02:35:00|29183.5|29163.5|29183|29163|29184.5|29164.5|29181.5|29161.5|8
1599792000000|2020-09-11 02:40:00|29182.5|29162.5|29180.5|29160.5|29182.5|29162.5|29180|29160|12
1599792300000|2020-09-11 02:45:00|29180|29160|29180.5|29160.5|29180.5|29160.5|29179|29159|8
1599792600000|2020-09-11 02:50:00|29180|29160|29181.5|29161.5|29181.5|29161.5|29179.5|29159.5|12
1599792900000|2020-09-11 02:55:00|29181|29161|29189|29154|29189.5|29162.5|29180.5|29153.5|9
1599793200000|2020-09-11 03:00:00|29185.5|29165.5|29182|29162|29190|29165.5|29181.5|29153.5|16
1599793500000|2020-09-11 03:05:00|29182.5|29162.5|29191.5|29156.5|29191.5|29164|29182.5|29156.5|6
1599793800000|2020-09-11 03:10:00|29192|29157|29193.5|29158.5|29195.5|29160.5|29192|29157|10
1599794100000|2020-09-11 03:15:00|29193|29158|29193.5|29158.5|29193.5|29158.5|29192|29157|5
1599794400000|2020-09-11 03:20:00|29193|29158|29194|29159|29195|29160|29192|29157|13
1599795000000|2020-09-11 03:30:00|29194.5|29159.5|29194.5|29159.5|29195|29160|29194.5|29159.5|3
1599795300000|2020-09-11 03:35:00|29194|29159|29194|29159|29195|29160|29193.5|29158.5|8
1599795900000|2020-09-11 03:45:00|29193.5|29158.5|29188|29168|29193.5|29168.5|29187.5|29157|9
1599796200000|2020-09-11 03:50:00|29188.5|29168.5|29188.5|29168.5|29189|29169|29188.5|29168.5|3
1599796500000|2020-09-11 03:55:00|29189|29169|29189.5|29169.5|29189.5|29169.5|29189|29169|2
1599796800000|2020-09-11 04:00:00|29189|29169|29190|29170|29190|29170|29189|29169|3
1599797400000|2020-09-11 04:10:00|29190.5|29170.5|29190|29170|29191|29171|29189.5|29169.5|6
1599797700000|2020-09-11 04:15:00|29189.5|29169.5|29196.5|29161.5|29196.5|29169.5|29189.5|29160|6
1599798600000|2020-09-11 04:30:00|29197.5|29162.5|29196.5|29161.5|29197.5|29162.5|29196.5|29161.5|3
1599798900000|2020-09-11 04:35:00|29195|29160|29192|29157|29195|29166.5|29186.5|29157|7
1599799200000|2020-09-11 04:40:00|29192.5|29157.5|29192.5|29157.5|29193|29158|29192|29157|4
1599799500000|2020-09-11 04:45:00|29187.5|29167.5|29185|29165|29187.5|29167.5|29183.5|29163.5|9
1599799800000|2020-09-11 04:50:00|29186|29166|29185|29165|29187.5|29167.5|29185|29165|4
1599800100000|2020-09-11 04:55:00|29186.5|29166.5|29192.5|29157.5|29192.5|29166.5|29184.5|29157.5|6
1599800400000|2020-09-11 05:00:00|29185.5|29165.5|29192.5|29157.5|29194.5|29165.5|29185.5|29157.5|15
1599801000000|2020-09-11 05:10:00|29191.5|29156.5|29183.5|29163.5|29191.5|29163.5|29183.5|29156|4
1599801300000|2020-09-11 05:15:00|29184|29164|29185.5|29165.5|29187|29167|29183.5|29163.5|9
1599801600000|2020-09-11 05:20:00|29185|29165|29191|29156|29193.5|29166|29185|29156|6
1599801900000|2020-09-11 05:25:00|29190.5|29155.5|29189.5|29154.5|29191|29156|29189.5|29154.5|4
1599802200000|2020-09-11 05:30:00|29189|29154|29186.5|29151.5|29189|29162.5|29180.5|29151|10
1599802500000|2020-09-11 05:35:00|29179.5|29159.5|29180|29160|29180.5|29160.5|29179.5|29159.5|4
1599802800000|2020-09-11 05:40:00|29186.5|29151.5|29177.5|29157.5|29186.5|29158.5|29177.5|29151|8
1599803100000|2020-09-11 05:45:00|29178|29158|29177.5|29157.5|29178.5|29158.5|29177.5|29157.5|4
1599803400000|2020-09-11 05:50:00|29178|29158|29178.5|29158.5|29178.5|29158.5|29178|29158|2
1599804300000|2020-09-11 06:05:00|29179|29159|29179.5|29159.5|29184|29164|29179|29159|27
1599804600000|2020-09-11 06:10:00|29180|29160|29189|29154|29190.5|29162.5|29180|29154|10
1599804900000|2020-09-11 06:15:00|29188.5|29153.5|29180.5|29160.5|29189|29161.5|29180.5|29152.5|9
1599805200000|2020-09-11 06:20:00|29181.5|29161.5|29189.5|29154.5|29194.5|29162.5|29179.5|29154|29
1599805500000|2020-09-11 06:25:00|29189|29154|29188|29153|29189|29154|29187|29152|7
1599805800000|2020-09-11 06:30:00|29187|29152|29176|29156|29187|29156|29175.5|29152|3
1599806100000|2020-09-11 06:35:00|29176.5|29156.5|29179.5|29159.5|29179.5|29159.5|29176.5|29156.5|6
1599806400000|2020-09-11 06:40:00|29178.5|29158.5|29179.5|29159.5|29179.5|29159.5|29178.5|29158.5|6
1599806700000|2020-09-11 06:45:00|29178.5|29158.5|29180.5|29160.5|29180.5|29160.5|29173|29153|10
1599807000000|2020-09-11 06:50:00|29180|29160|29180|29160|29180.5|29160.5|29180|29160|3
1599807900000|2020-09-11 07:05:00|29179.5|29159.5|29176.5|29156.5|29184|29159.5|29176.5|29148|12
1599808200000|2020-09-11 07:10:00|29184|29149|29174.5|29154.5|29184.5|29157.5|29174.5|29149|9
1599808500000|2020-09-11 07:15:00|29174|29154|29174.5|29154.5|29174.5|29154.5|29174|29154|2
1599808800000|2020-09-11 07:20:00|29174|29154|29173.5|29153.5|29174.5|29154.5|29173.5|29153.5|4
1599809100000|2020-09-11 07:25:00|29172.5|29152.5|29173.5|29153.5|29173.5|29153.5|29172.5|29152.5|2
1599809400000|2020-09-11 07:30:00|29185|29150|29185|29150|29185|29160.5|29173.5|29149.5|7
1599810900000|2020-09-11 07:55:00|29187.5|29152.5|29187.5|29152.5|29187.5|29152.5|29187.5|29152.5|1
1599811500000|2020-09-11 08:05:00|29177.5|29157.5|29177.5|29157.5|29177.5|29157.5|29177.5|29157.5|1
1599811800000|2020-09-11 08:10:00|29176.1|29156.1|29177.5|29157.5|29177.5|29157.5|29176.1|29156.1|2
1599812400000|2020-09-11 08:20:00|29178.9|29158.9|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|2
1599812700000|2020-09-11 08:25:00|29176.1|29156.1|29177.5|29157.5|29177.5|29157.5|29176.1|29156.1|2
1599813300000|2020-09-11 08:35:00|29177.8|29157.8|29177.5|29157.5|29177.8|29157.8|29177.2|29157.2|4
1599814200000|2020-09-11 08:50:00|29181.1|29161.1|29180|29160|29181.6|29161.6|29177.5|29157.5|4
1599814500000|2020-09-11 08:55:00|29177.5|29157.5|29177.5|29157.5|29178.9|29158.9|29177.5|29157.5|3
1599814800000|2020-09-11 09:00:00|29178.9|29158.9|29177.5|29157.5|29178.9|29158.9|29176.1|29156.1|8
1599815100000|2020-09-11 09:05:00|29179.3|29159.3|29177.5|29157.5|29179.3|29159.3|29177.5|29157.5|2
1599815700000|2020-09-11 09:15:00|29180|29160|29182.5|29162.5|29183.9|29163.9|29180|29160|5
1599816000000|2020-09-11 09:20:00|29183|29163|29182.6|29162.6|29185|29165|29182.6|29162.6|3
1599816300000|2020-09-11 09:25:00|29180.3|29160.3|29182.5|29162.5|29182.5|29162.5|29180|29160|4
1599816600000|2020-09-11 09:30:00|29182.8|29162.8|29187.6|29167.6|29187.6|29167.6|29180.3|29160.3|3
1599816900000|2020-09-11 09:35:00|29186.4|29166.4|29189.2|29169.2|29189.2|29169.2|29186.4|29166.4|9
1599817200000|2020-09-11 09:40:00|29187.8|29167.8|29187.8|29167.8|29187.8|29167.8|29187.8|29167.8|1
1599817500000|2020-09-11 09:45:00|29189.2|29169.2|29201.7|29166.7|29204.2|29169.2|29189.2|29166.7|5
1599817800000|2020-09-11 09:50:00|29204.2|29169.2|29201.7|29166.7|29204.2|29169.2|29201.7|29166.7|2
1599818100000|2020-09-11 09:55:00|29204.2|29169.2|29204.2|29169.2|29204.2|29169.2|29204.2|29169.2|1
1599818400000|2020-09-11 10:00:00|29207|29172|29211.7|29176.7|29211.7|29180.6|29200.6|29172|3
1599818700000|2020-09-11 10:05:00|29214.2|29179.2|29209.2|29174.2|29214.2|29179.2|29209.2|29174.2|3
1599819000000|2020-09-11 10:10:00|29204.2|29184.2|29230.3|29195.3|29230.3|29195.3|29204.2|29184.2|10
1599819300000|2020-09-11 10:15:00|29231.2|29196.2|29221.2|29186.2|29231.2|29196.2|29221.2|29186.2|5
1599820500000|2020-09-11 10:35:00|29223.7|29188.7|29223.7|29188.7|29223.7|29188.7|29223.7|29188.7|1
1599821100000|2020-09-11 10:45:00|29220.9|29185.9|29215|29180|29220.9|29185.9|29215|29180|3
1599821400000|2020-09-11 10:50:00|29214.6|29179.6|29214.6|29179.6|29214.6|29179.6|29214.6|29179.6|1
1599821700000|2020-09-11 10:55:00|29217.2|29182.2|29217.2|29182.2|29217.2|29182.2|29217.2|29182.2|1
1599822600000|2020-09-11 11:10:00|29211.7|29176.7|29214.7|29179.7|29217.2|29182.2|29211.7|29176.7|3
1599822900000|2020-09-11 11:15:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599823200000|2020-09-11 11:20:00|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|1
1599823800000|2020-09-11 11:30:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599824400000|2020-09-11 11:40:00|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|29209.7|29174.7|1
1599824700000|2020-09-11 11:45:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599825300000|2020-09-11 11:55:00|29214.7|29179.7|29214.7|29179.7|29214.7|29179.7|29214.7|29179.7|1
1599825900000|2020-09-11 12:05:00|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|29212.2|29177.2|1
1599826800000|2020-09-11 12:20:00|29209.7|29174.7|29212.2|29177.2|29212.2|29177.2|29209.4|29174.4|3
1599827100000|2020-09-11 12:25:00|29199.7|29179.7|29209.7|29174.7|29209.7|29179.7|29197.3|29174.7|4
1599827400000|2020-09-11 12:30:00|29212.2|29177.2|29207.2|29187.2|29212.2|29187.2|29207.2|29177.2|2
1599827700000|2020-09-11 12:35:00|29208.6|29188.6|29207.2|29187.2|29208.6|29188.6|29207.2|29187.2|6
1599828000000|2020-09-11 12:40:00|29209.7|29189.7|29212.5|29192.5|29232.2|29197.2|29207.2|29187.2|15
1599828300000|2020-09-11 12:45:00|29211.8|29191.8|29209.7|29189.7|29211.8|29191.8|29209.7|29189.7|3
1599828900000|2020-09-11 12:55:00|29217.5|29182.5|29220.8|29185.8|29220.8|29185.8|29217.5|29182.5|5
1599829500000|2020-09-11 13:05:00|29225.2|29190.2|29213.3|29178.3|29225.2|29190.2|29213.3|29178.3|5
1599829800000|2020-09-11 13:10:00|29208.9|29173.9|29220.8|29185.8|29220.8|29185.8|29208.6|29173.6|5
1599830100000|2020-09-11 13:15:00|29218.3|29183.3|29210.8|29175.8|29218.3|29183.3|29210.8|29175.8|4
1599830700000|2020-09-11 13:25:00|29211|29176|29215.8|29180.8|29215.8|29180.8|29210.7|29175.7|5
1599831000000|2020-09-11 13:30:00|29213.3|29178.3|29215.8|29180.8|29215.8|29180.8|29213.3|29178.3|2
1599831300000|2020-09-11 13:35:00|29218.3|29183.3|29215.8|29180.8|29218.3|29183.3|29215.8|29180.8|2
1599831600000|2020-09-11 13:40:00|29218.3|29183.3|29220.8|29185.8|29220.8|29188.9|29208.9|29183.3|5
1599831900000|2020-09-11 13:45:00|29220.2|29185.2|29219.6|29184.6|29220.2|29185.2|29218.3|29183.3|3
1599832200000|2020-09-11 13:50:00|29220.7|29185.7|29215.8|29180.8|29220.8|29185.8|29215.8|29180.8|7
1599832500000|2020-09-11 13:55:00|29218.3|29183.3|29218.3|29183.3|29219.6|29184.6|29217.4|29182.4|6
1599832800000|2020-09-11 14:00:00|29219.6|29184.6|29218.3|29183.3|29219.6|29184.6|29218.3|29183.3|4
1599833100000|2020-09-11 14:05:00|29220.7|29185.7|29220.8|29185.8|29220.8|29185.8|29220.7|29185.7|2
1599833400000|2020-09-11 14:10:00|29223.3|29188.3|29233.3|29198.3|29237|29202|29220.8|29185.8|17
1599833700000|2020-09-11 14:15:00|29238.3|29203.3|29238.3|29203.3|29238.3|29203.3|29238.3|29203.3|1
1599834000000|2020-09-11 14:20:00|29240.8|29205.8|29233.3|29198.3|29243.3|29209.8|29229.8|29198.3|10
1599834300000|2020-09-11 14:25:00|29228.3|29193.3|29233|29198|29237.9|29202.9|29225.8|29190.8|17
1599834600000|2020-09-11 14:30:00|29232.6|29197.6|29233.3|29198.3|29233.3|29198.3|29228.3|29193.3|4
1599834900000|2020-09-11 14:35:00|29227.2|29207.2|29238.2|29203.2|29238.2|29207.2|29227.2|29200.8|3
1599835200000|2020-09-11 14:40:00|29235.8|29200.8|29235.8|29200.8|29235.8|29200.8|29235.8|29200.8|1
1599835500000|2020-09-11 14:45:00|29238.3|29203.3|29235.8|29200.8|29238.3|29203.3|29235.7|29200.7|5
1599835800000|2020-09-11 14:50:00|29233.3|29198.3|29235.8|29200.8|29235.8|29200.8|29233.3|29198.3|2
1599836400000|2020-09-11 15:00:00|29237.4|29202.4|29237.4|29202.4|29237.4|29202.4|29237.4|29202.4|1
1599836700000|2020-09-11 15:05:00|29238.3|29203.3|29233|29198|29239.1|29204.1|29226.1|29191.1|10
1599837000000|2020-09-11 15:10:00|29232|29197|29232|29197|29232|29197|29232|29197|1
1599837300000|2020-09-11 15:15:00|29230.8|29195.8|29228.3|29193.3|29232|29197|29223.3|29188.3|15
1599837600000|2020-09-11 15:20:00|29224.9|29189.9|29218.6|29183.6|29224.9|29189.9|29218.6|29183.6|2
1599837900000|2020-09-11 15:25:00|29221.8|29186.8|29218.5|29183.5|29221.8|29186.8|29218.5|29183.5|2
1599838200000|2020-09-11 15:30:00|29215.8|29180.8|29218.6|29183.6|29228.3|29193.3|29215.8|29180.8|12
1599838500000|2020-09-11 15:35:00|29219.6|29184.6|29218.5|29183.5|29228.3|29193.3|29218.4|29183.4|6
1599838800000|2020-09-11 15:40:00|29218.6|29183.6|29218.6|29183.6|29218.6|29183.6|29218.6|29183.6|1
1599839100000|2020-09-11 15:45:00|29207.4|29187.4|29218.6|29183.6|29218.6|29187.4|29207.4|29183.6|2
1599839400000|2020-09-11 15:50:00|29217|29182|29218.3|29183.3|29218.3|29187.6|29207.6|29182|4
1599840600000|2020-09-11 16:10:00|29217|29182|29213.3|29178.3|29217|29182|29213.3|29178.3|3
1599840900000|2020-09-11 16:15:00|29215.8|29180.8|29215.8|29180.8|29215.8|29180.8|29215.8|29180.8|1
1599842100000|2020-09-11 16:35:00|29213.7|29178.7|29215.8|29180.8|29215.8|29180.8|29213.7|29178.7|2
1599844200000|2020-09-11 17:10:00|29222.4|29187.4|29218.2|29183.2|29223|29188|29216.2|29181.2|8
1599844800000|2020-09-11 17:20:00|29220.4|29185.4|29220.8|29185.8|29220.8|29185.8|29220.4|29185.4|2
1599845400000|2020-09-11 17:30:00|29223.2|29188.2|29220.8|29185.8|29223.2|29188.2|29220.8|29185.8|4
1599846900000|2020-09-11 17:55:00|29223.2|29188.2|29223.2|29188.2|29223.2|29188.2|29223.2|29188.2|1
1599847800000|2020-09-11 18:10:00|29220.8|29185.8|29220.8|29185.8|29220.8|29185.8|29220.8|29185.8|1
1599848100000|2020-09-11 18:15:00|29219.7|29184.7|29219.7|29184.7|29219.7|29184.7|29219.7|29184.7|1
1599850500000|2020-09-11 18:55:00|29218.3|29183.3|29219.7|29184.7|29219.7|29184.7|29218.3|29183.3|2
1599850800000|2020-09-11 19:00:00|29219.8|29184.8|29219.3|29184.3|29219.8|29184.8|29219.3|29184.3|2
1599851400000|2020-09-11 19:10:00|29221.3|29186.3|29221.3|29186.3|29221.3|29186.3|29221.3|29186.3|1
1599852300000|2020-09-11 19:25:00|29219.1|29184.1|29214.3|29179.3|29219.1|29184.1|29214.3|29179.3|3
1599852600000|2020-09-11 19:30:00|29216.3|29181.3|29214.3|29179.3|29217.5|29182.5|29214.3|29179.3|4
1599852900000|2020-09-11 19:35:00|29216.8|29181.8|29218.3|29183.3|29218.3|29183.3|29216.8|29181.8|2
1600050600000|2020-09-14 02:30:00|29162.8|29142.8|29163.8|29143.8|29166.7|29146.7|29162.8|29142.8|6
1600050900000|2020-09-14 02:35:00|29163|29143|29161.2|29141.2|29163|29143|29158.5|29138.5|24
1600051200000|2020-09-14 02:40:00|29161.5|29141.5|29167.5|29147.5|29167.5|29147.5|29161.5|29141.5|18
1600051500000|2020-09-14 02:45:00|29168|29148|29169.5|29149.5|29169.5|29149.5|29166.5|29146.5|14
1600051800000|2020-09-14 02:50:00|29170|29150|29171|29151|29172|29152|29170|29150|11
1600052100000|2020-09-14 02:55:00|29170.6|29150.6|29166.5|29146.5|29171.2|29151.2|29166.5|29146.5|26
1600052400000|2020-09-14 03:00:00|29167|29147|29161.6|29141.6|29169|29149|29161.4|29141.4|34
1600052700000|2020-09-14 03:05:00|29161.7|29141.7|29157.4|29137.4|29162.5|29142.5|29152.5|29132.5|90
1600053000000|2020-09-14 03:10:00|29156.8|29136.8|29156.8|29136.8|29158.4|29138.4|29155|29135|61
1600053300000|2020-09-14 03:15:00|29155|29135|29159.4|29139.4|29160.2|29140.2|29155|29135|11
1600053600000|2020-09-14 03:20:00|29158.8|29138.8|29157.2|29137.2|29160.2|29140.2|29156.2|29136.2|11
1600053900000|2020-09-14 03:25:00|29157.5|29137.5|29167.2|29132.2|29170|29141.9|29157.2|29132|8
1600054200000|2020-09-14 03:30:00|29167.3|29132.3|29158.5|29138.5|29167.3|29141.9|29158.5|29132.3|5
1600054500000|2020-09-14 03:35:00|29170|29135|29158.5|29138.5|29170|29138.5|29158.5|29135|2
1600054800000|2020-09-14 03:40:00|29160|29140|29163.3|29143.3|29163.3|29143.3|29159.5|29139.5|19
1600055100000|2020-09-14 03:45:00|29163.8|29143.8|29163.8|29143.8|29163.8|29143.8|29163.3|29143.3|3
1600055700000|2020-09-14 03:55:00|29163.3|29143.3|29161.5|29141.5|29163.3|29143.3|29160.5|29140.5|5
1600056000000|2020-09-14 04:00:00|29162|29142|29162.5|29142.5|29162.5|29142.5|29162|29142|2
1600056300000|2020-09-14 04:05:00|29162|29142|29165.8|29145.8|29166|29146|29162|29142|8
1600056900000|2020-09-14 04:15:00|29165.3|29145.3|29165.5|29145.5|29165.5|29145.5|29165|29145|3
1600057200000|2020-09-14 04:20:00|29162.8|29142.8|29165.5|29145.5|29165.5|29145.5|29162|29142|9
1600057500000|2020-09-14 04:25:00|29165|29145|29166.7|29146.7|29166.7|29146.7|29165|29145|3
1600057800000|2020-09-14 04:30:00|29166.2|29146.2|29165|29145|29166.2|29146.2|29165|29145|3
1600058100000|2020-09-14 04:35:00|29165.5|29145.5|29165.5|29145.5|29165.5|29145.5|29165.5|29145.5|1
1600058400000|2020-09-14 04:40:00|29166|29146|29165.5|29145.5|29167.2|29147.2|29165|29145|6
1600059900000|2020-09-14 05:05:00|29165|29145|29163.8|29143.8|29165|29145|29162.8|29142.8|9
1600060200000|2020-09-14 05:10:00|29167|29147|29163.3|29143.3|29168.5|29148.5|29163.3|29143.3|15
1600060500000|2020-09-14 05:15:00|29163.8|29143.8|29165|29145|29165.5|29145.5|29163.8|29143.8|6
1600060800000|2020-09-14 05:20:00|29165.5|29145.5|29165.5|29145.5|29166|29146|29165.5|29145.5|3
1600061100000|2020-09-14 05:25:00|29165.8|29145.8|29167|29147|29167|29147|29165|29145|8
1600061400000|2020-09-14 05:30:00|29167.2|29147.2|29167.2|29147.2|29167.2|29147.2|29167.2|29147.2|1
1600061700000|2020-09-14 05:35:00|29166.9|29146.9|29167.2|29147.2|29167.2|29147.2|29166.9|29146.9|2
1600062000000|2020-09-14 05:40:00|29166.7|29146.7|29167.5|29147.5|29167.5|29147.5|29166.1|29146.1|3
1600062600000|2020-09-14 05:50:00|29167|29147|29167|29147|29167|29147|29167|29147|1
1600062900000|2020-09-14 05:55:00|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|29167.5|29147.5|1
1600063200000|2020-09-14 06:00:00|29167|29147|29167.8|29147.8|29172.5|29152.5|29167|29147|9
1600063500000|2020-09-14 06:05:00|29170.5|29150.5|29169.3|29149.3|29171.2|29151.2|29167.5|29147.5|16
1600063800000|2020-09-14 06:10:00|29169.8|29149.8|29169.3|29149.3|29169.8|29149.8|29169.3|29149.3|2
1600064100000|2020-09-14 06:15:00|29169|29149|29167.8|29147.8|29172.2|29152.2|29167.8|29147.8|9
1600064400000|2020-09-14 06:20:00|29169.3|29149.3|29165.2|29145.2|29169.3|29149.3|29164.3|29144.3|8
1600064700000|2020-09-14 06:25:00|29165.7|29145.7|29167|29147|29172.5|29152.5|29165.5|29145.5|12
1600065000000|2020-09-14 06:30:00|29166.8|29146.8|29171.7|29151.7|29172.4|29152.4|29166.8|29146.8|21
1600065300000|2020-09-14 06:35:00|29172.2|29152.2|29172|29152|29172.5|29152.5|29172|29152|7
1600065600000|2020-09-14 06:40:00|29171.7|29151.7|29167.5|29147.5|29172.4|29152.4|29166.8|29146.8|19
1600065900000|2020-09-14 06:45:00|29168|29148|29172|29152|29172|29152|29168|29148|5
1600066200000|2020-09-14 06:50:00|29171.5|29151.5|29171.5|29151.5|29172.5|29152.5|29167.5|29147.5|14
1600066500000|2020-09-14 06:55:00|29171|29151|29170.5|29150.5|29172.5|29152.5|29169.7|29149.7|10
1600066800000|2020-09-14 07:00:00|29169|29149|29163.8|29143.8|29169|29149|29163.8|29143.8|20
1600067100000|2020-09-14 07:05:00|29162|29142|29156.5|29136.5|29162|29142|29155.5|29135.5|15
1600067400000|2020-09-14 07:10:00|29157.2|29137.2|29156.5|29136.5|29157.2|29137.2|29156.5|29136.5|2
1600067700000|2020-09-14 07:15:00|29157.2|29137.2|29156.5|29136.5|29157.7|29137.7|29156.5|29136.5|8
1600068000000|2020-09-14 07:20:00|29156.2|29136.2|29156.5|29136.5|29157.2|29137.2|29154.8|29134.8|9
1600068300000|2020-09-14 07:25:00|29157|29137|29158.5|29138.5|29158.5|29138.5|29155.8|29135.8|10
1600068600000|2020-09-14 07:30:00|29157.5|29137.5|29160|29140|29164|29144|29157.5|29137.5|20
1600069200000|2020-09-14 07:40:00|29167.8|29132.8|29167.8|29132.8|29167.8|29132.8|29167.8|29132.8|1
1600069500000|2020-09-14 07:45:00|29170.6|29135.6|29160|29140|29170.6|29144.2|29160|29135.6|5
1600069800000|2020-09-14 07:50:00|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|29157.5|29137.5|1
1600070100000|2020-09-14 07:55:00|29157.6|29137.6|29157.5|29137.5|29157.6|29137.6|29152.8|29132.8|8
1600070400000|2020-09-14 08:00:00|29157.2|29137.2|29157.5|29137.5|29162.2|29138.9|29152.2|29127.2|13
1600070700000|2020-09-14 08:05:00|29156.1|29136.1|29157.5|29137.5|29157.5|29137.5|29156.1|29136.1|2
1600071000000|2020-09-14 08:10:00|29165.5|29130.5|29155.8|29135.8|29165.5|29135.8|29154.5|29130.5|4
1600071300000|2020-09-14 08:15:00|29154.5|29134.5|29155.8|29135.8|29155.8|29135.8|29154.5|29134.5|6
1600071900000|2020-09-14 08:25:00|29153.3|29133.3|29153.4|29133.4|29155.7|29135.7|29153.3|29133.3|3
1600072200000|2020-09-14 08:30:00|29155.8|29135.8|29155.8|29135.8|29157.2|29137.2|29150.8|29130.8|10
1600072500000|2020-09-14 08:35:00|29153.4|29133.4|29150.8|29130.8|29155.8|29135.8|29150.8|29130.8|8
1600072800000|2020-09-14 08:40:00|29149.4|29129.4|29150.8|29130.8|29150.8|29130.8|29145.8|29125.8|9
1600073400000|2020-09-14 08:50:00|29153.4|29133.4|29158.3|29123.3|29158.3|29133.4|29153.3|29123.3|3
1600073700000|2020-09-14 08:55:00|29158.2|29123.2|29148.4|29128.4|29160.9|29130.8|29146.5|29123.2|9
1600074000000|2020-09-14 09:00:00|29148.3|29128.3|29155.9|29120.9|29155.9|29128.3|29148.3|29118.3|4
1600074900000|2020-09-14 09:15:00|29155.8|29120.8|29150.9|29115.9|29155.8|29120.8|29150.8|29115.8|4
1600075200000|2020-09-14 09:20:00|29145.8|29125.8|29145.7|29125.7|29145.8|29125.8|29143.3|29123.3|5
1600075500000|2020-09-14 09:25:00|29144.9|29124.9|29140.8|29120.8|29144.9|29124.9|29140.8|29120.8|4
1600075800000|2020-09-14 09:30:00|29143.3|29123.3|29149.7|29129.7|29151.2|29131.2|29140.8|29120.8|27
1600076100000|2020-09-14 09:35:00|29147.3|29127.3|29153.6|29133.6|29153.6|29133.6|29147.3|29127.3|4
1600076400000|2020-09-14 09:40:00|29152.2|29132.2|29152.4|29132.4|29155.8|29135.8|29150.8|29130.8|14
1600076700000|2020-09-14 09:45:00|29153.3|29133.3|29153.3|29133.3|29153.3|29133.3|29152.9|29132.9|5
1600077600000|2020-09-14 10:00:00|29153.4|29133.4|29154.7|29134.7|29154.7|29134.7|29153.3|29133.3|4
1600078500000|2020-09-14 10:15:00|29153.3|29133.3|29160.8|29125.8|29160.8|29133.3|29153.3|29125.4|6
1600079100000|2020-09-14 10:25:00|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|29155.8|29135.8|1
1600079700000|2020-09-14 10:35:00|29155.9|29135.9|29158.3|29138.3|29158.3|29138.3|29155.9|29135.9|2
1600080300000|2020-09-14 10:45:00|29156.5|29136.5|29158.3|29138.3|29158.3|29138.3|29155.1|29135.1|6
1600080900000|2020-09-14 10:55:00|29160.7|29140.7|29160.8|29140.8|29162.2|29142.2|29160.7|29140.7|7
1600081200000|2020-09-14 11:00:00|29161.8|29141.8|29172.4|29137.4|29172.4|29141.8|29161.8|29134.4|10
1600081500000|2020-09-14 11:05:00|29165.6|29145.6|29171.3|29136.3|29172.1|29145.6|29164.4|29136.3|6
1600081800000|2020-09-14 11:10:00|29171.9|29136.9|29158.3|29138.3|29172.4|29140.8|29158.3|29133.4|7
1600082100000|2020-09-14 11:15:00|29155.9|29135.9|29155.8|29135.8|29157.2|29137.2|29155.8|29135.8|3
1600082400000|2020-09-14 11:20:00|29157.2|29137.2|29155.8|29135.8|29157.2|29137.2|29155.8|29135.8|2
1600082700000|2020-09-14 11:25:00|29154.9|29134.9|29150.8|29130.8|29155.8|29135.8|29150.8|29130.8|8
1600083300000|2020-09-14 11:35:00|29151.2|29116.2|29151.3|29131.3|29151.3|29131.3|29145.8|29116.2|16
1600085700000|2020-09-14 12:15:00|29149.9|29129.9|29151.3|29131.3|29151.3|29131.3|29149.9|29129.9|2
1600086900000|2020-09-14 12:35:00|29146.7|29126.7|29146.3|29126.3|29148.8|29128.8|29146.3|29126.3|3
1600087200000|2020-09-14 12:40:00|29146.4|29126.4|29148.8|29128.8|29151.3|29131.3|29146.3|29126.3|8
1600087500000|2020-09-14 12:45:00|29151.6|29131.6|29148.8|29128.8|29151.6|29131.6|29148.8|29128.8|2
1600087800000|2020-09-14 12:50:00|29146.3|29126.3|29152.7|29132.7|29152.7|29132.7|29146.3|29126.3|14
1600088100000|2020-09-14 12:55:00|29151.3|29131.3|29155|29120|29155.5|29131.3|29146.3|29120|9
1600088700000|2020-09-14 13:05:00|29154.1|29119.1|29154.9|29119.9|29154.9|29125|29144.6|29119.1|4
1600089000000|2020-09-14 13:10:00|29143.5|29123.5|29147.5|29112.5|29148.8|29123.5|29143.5|29112.5|5
1600089300000|2020-09-14 13:15:00|29150|29115|29147.5|29112.5|29150|29115|29147.5|29112.5|4
1600089900000|2020-09-14 13:25:00|29148.3|29113.3|29153|29118|29153|29118|29148.3|29113.3|3
1600090200000|2020-09-14 13:30:00|29152.5|29117.5|29152.5|29117.5|29152.5|29117.5|29152.5|29117.5|1
1600090800000|2020-09-14 13:40:00|29155|29120|29155|29120|29155|29120|29155|29120|1
1600091100000|2020-09-14 13:45:00|29154.3|29119.3|29155|29120|29155|29120|29152.5|29117.5|3
1600092300000|2020-09-14 14:05:00|29154.1|29119.1|29154.1|29119.1|29154.1|29119.1|29154.1|29119.1|1
1600092600000|2020-09-14 14:10:00|29152.5|29117.5|29150|29115|29152.5|29117.5|29150|29115|2
1600092900000|2020-09-14 14:15:00|29141.3|29121.3|29151.3|29116.3|29151.3|29121.6|29138.6|29110.2|13
1600093200000|2020-09-14 14:20:00|29150.9|29115.9|29147.5|29112.5|29151.3|29116.3|29147.5|29112.5|5
1600093500000|2020-09-14 14:25:00|29137.5|29117.5|29137.5|29117.5|29142.4|29122.4|29137.5|29117.5|4
1600093800000|2020-09-14 14:30:00|29135|29115|29137.5|29117.5|29140|29120|29135|29115|7
1600094100000|2020-09-14 14:35:00|29138.8|29118.8|29147.5|29112.5|29150|29118.8|29137.8|29112.5|5
1600094700000|2020-09-14 14:45:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|1
1600095000000|2020-09-14 14:50:00|29140|29120|29150|29115|29150|29120|29137.6|29112.5|6
1600095300000|2020-09-14 14:55:00|29152.5|29117.5|29136.2|29116.2|29152.5|29118.8|29136.2|29115|6
1600095600000|2020-09-14 15:00:00|29136.9|29116.9|29132.5|29112.5|29147.2|29117.5|29132.5|29110.5|8
1600095900000|2020-09-14 15:05:00|29133.8|29113.8|29138.8|29118.8|29138.8|29118.8|29132.5|29112.5|4
1600096500000|2020-09-14 15:15:00|29148.7|29113.7|29138.9|29118.9|29148.7|29120.2|29138.9|29113.7|3
1600097100000|2020-09-14 15:25:00|29137.4|29117.4|29132.6|29112.6|29137.4|29117.4|29132.6|29112.6|2
1600097700000|2020-09-14 15:35:00|29135|29115|29135|29115|29137.5|29117.5|29135|29115|3
1600098600000|2020-09-14 15:50:00|29134.8|29114.8|29132.5|29112.5|29134.8|29114.8|29132.5|29112.5|2
1600098900000|2020-09-14 15:55:00|29137.5|29117.5|29132.6|29112.6|29137.5|29117.5|29132|29112|4
1600099200000|2020-09-14 16:00:00|29137.4|29117.4|29137.5|29117.5|29137.5|29117.5|29136.2|29116.2|3
1600099500000|2020-09-14 16:05:00|29132.6|29112.6|29132.6|29112.6|29132.6|29112.6|29132.6|29112.6|1
1600099800000|2020-09-14 16:10:00|29137.4|29117.4|29137.4|29117.4|29137.4|29117.4|29137.4|29117.4|1
1600101000000|2020-09-14 16:30:00|29137.5|29117.5|29137.5|29117.5|29137.5|29117.5|29137.5|29117.5|1
1600102800000|2020-09-14 17:00:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1600104900000|2020-09-14 17:35:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29141.2|29121.2|3
1600105200000|2020-09-14 17:40:00|29141.2|29121.2|29142.5|29122.5|29142.5|29122.5|29141.2|29121.2|2
1600105500000|2020-09-14 17:45:00|29141.2|29121.2|29141.2|29121.2|29141.2|29121.2|29141.2|29121.2|1
1600105800000|2020-09-14 17:50:00|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|29142.5|29122.5|1
1600107000000|2020-09-14 18:10:00|29141.2|29121.2|29147.5|29112.5|29147.5|29121.2|29141.2|29112.5|2
1600109700000|2020-09-14 18:55:00|29150|29115|29147.5|29112.5|29150|29115|29147.5|29112.5|3
1600110600000|2020-09-14 19:10:00|29145|29110|29132.5|29112.5|29145|29112.5|29132.5|29110|2
1600113000000|2020-09-14 19:50:00|29142.5|29107.5|29142.5|29107.5|29142.5|29107.5|29142.5|29107.5|1
1600137000000|2020-09-15 02:30:00|29078.5|29043.5|29073.5|29053.5|29083.5|29055.5|29072|29042.1|38
1600137300000|2020-09-15 02:35:00|29074|29054|29081|29046|29087|29063.5|29074|29046|89
1600137600000|2020-09-15 02:40:00|29074|29054|29065.5|29045.5|29081|29054.5|29064.8|29044.8|43
1600137900000|2020-09-15 02:45:00|29064.8|29044.8|29062|29042|29069|29049|29062|29042|18
1600138200000|2020-09-15 02:50:00|29062.5|29042.5|29061.5|29041.5|29063.8|29043.8|29060|29040|15
1600138500000|2020-09-15 02:55:00|29062|29042|29051.5|29031.5|29062|29042|29050.8|29025|29
1600138800000|2020-09-15 03:00:00|29048.8|29028.8|29079.5|29044.5|29084.7|29055|29048.8|29028.8|77
1600139100000|2020-09-15 03:05:00|29079|29044|29080.5|29045.5|29080.5|29045.5|29078.3|29043.3|8
1600139400000|2020-09-15 03:10:00|29081.5|29046.5|29086|29051|29086|29055.9|29074.9|29045.5|15
1600139700000|2020-09-15 03:15:00|29085.3|29050.3|29080.5|29060.5|29091|29064|29079.5|29050.3|47
1600140000000|2020-09-15 03:20:00|29080.9|29060.9|29089|29054|29089.5|29061.5|29080|29054|15
1600140300000|2020-09-15 03:25:00|29088|29053|29081.5|29046.5|29088|29060.5|29075|29043.5|38
1600140600000|2020-09-15 03:30:00|29081|29046|29083|29048|29084.4|29049.4|29079.5|29044.5|12
1600140900000|2020-09-15 03:35:00|29083.5|29048.5|29083.5|29048.5|29083.5|29048.5|29082.5|29047.5|5
1600141200000|2020-09-15 03:40:00|29083|29048|29083|29048|29083|29048|29083|29048|1
1600141500000|2020-09-15 03:45:00|29082.5|29047.5|29086.5|29051.5|29089|29062.5|29074.6|29047.5|17
1600141800000|2020-09-15 03:50:00|29087|29052|29084|29049|29088.5|29060|29076|29047|19
1600142100000|2020-09-15 03:55:00|29085|29050|29085.5|29050.5|29086|29051|29085|29050|4
1600142400000|2020-09-15 04:00:00|29086|29051|29078.5|29058.5|29086|29060.5|29078.5|29051|21
1600142700000|2020-09-15 04:05:00|29078|29058|29070|29050|29085|29058|29070|29042.5|14
1600143000000|2020-09-15 04:10:00|29069.5|29049.5|29069.5|29049.5|29070.9|29050.9|29069|29049|7
1600143300000|2020-09-15 04:15:00|29066.5|29046.5|29063|29043|29074.2|29046.5|29063|29038|9
1600143600000|2020-09-15 04:20:00|29062|29042|29064|29044|29064.2|29044.2|29062|29042|6
1600143900000|2020-09-15 04:25:00|29064.5|29044.5|29064|29044|29065.5|29045.5|29064|29044|7
1600144200000|2020-09-15 04:30:00|29064.5|29044.5|29064|29044|29064.5|29044.5|29064|29044|2
1600144500000|2020-09-15 04:35:00|29064.5|29044.5|29066|29046|29066|29046|29064.3|29044.3|8
1600144800000|2020-09-15 04:40:00|29065.5|29045.5|29066|29046|29066|29046|29065.5|29045.5|2
1600145100000|2020-09-15 04:45:00|29068|29048|29068.8|29048.8|29069.3|29049.3|29068|29048|3
1600145400000|2020-09-15 04:50:00|29067.8|29047.8|29068.8|29048.8|29068.8|29048.8|29067.8|29047.8|2
1600146000000|2020-09-15 05:00:00|29067.8|29047.8|29053|29033|29074.5|29048|29053|29030|37
1600146300000|2020-09-15 05:05:00|29052.5|29032.5|29054.3|29034.3|29055|29035|29051|29031|16
1600146600000|2020-09-15 05:10:00|29054|29034|29053|29033|29054|29034|29052|29032|6
1600146900000|2020-09-15 05:15:00|29052|29032|29055.5|29035.5|29055.5|29035.5|29051.5|29031.5|8
1600147200000|2020-09-15 05:20:00|29055|29035|29065.6|29030.6|29066.1|29040.6|29055|29030.6|20
1600147800000|2020-09-15 05:30:00|29066.6|29031.6|29064.5|29029.5|29071.5|29036.5|29064.5|29029.5|24
1600148400000|2020-09-15 05:40:00|29065.5|29030.5|29067|29032|29069.5|29034.5|29065.5|29030.5|10
1600148700000|2020-09-15 05:45:00|29062|29042|29075|29040|29079.5|29048|29062|29037|27
1600149000000|2020-09-15 05:50:00|29074.4|29039.4|29075|29040|29075.5|29049.5|29063.5|29037|18
1600149300000|2020-09-15 05:55:00|29076|29041|29075|29040|29076|29049.3|29068|29039.5|7
1600149600000|2020-09-15 06:00:00|29075.5|29040.5|29072|29052|29078.5|29052|29069.5|29040.5|14
1600149900000|2020-09-15 06:05:00|29080|29045|29086|29051|29086|29055.6|29075.3|29045|7
1600150200000|2020-09-15 06:10:00|29079.5|29059.5|29078.5|29058.5|29085|29059.5|29075.6|29050|13
1600150500000|2020-09-15 06:15:00|29078|29058|29075.3|29055.3|29079.8|29059.8|29074.3|29054.3|19
1600150800000|2020-09-15 06:20:00|29076.8|29056.8|29064|29044|29079.5|29056.8|29064|29035|37
1600151100000|2020-09-15 06:25:00|29063|29043|29068.5|29048.5|29071.6|29049.5|29062.5|29036|17
1600151400000|2020-09-15 06:30:00|29073.5|29053.5|29071.5|29051.5|29082|29059.8|29070.5|29047|33
1600151700000|2020-09-15 06:35:00|29070.8|29050.8|29073.8|29053.8|29078.6|29054.3|29068|29041.5|23
1600152000000|2020-09-15 06:40:00|29073.3|29053.3|29079.5|29044.5|29079.8|29053.3|29073.3|29044|6
1600152300000|2020-09-15 06:45:00|29080|29045|29082|29062|29085|29063.5|29077|29045|24
1600152600000|2020-09-15 06:50:00|29081.5|29061.5|29080.5|29060.5|29089|29063|29079.8|29054|15
1600152900000|2020-09-15 06:55:00|29081|29061|29082|29062|29082.5|29062.5|29081|29061|9
1600153200000|2020-09-15 07:00:00|29080.8|29060.8|29076|29056|29081.5|29061.5|29076|29056|21
1600153500000|2020-09-15 07:05:00|29078.5|29058.5|29075|29055|29079.3|29059.3|29071.5|29051.5|20
1600153800000|2020-09-15 07:10:00|29074.8|29054.8|29075|29055|29075.5|29055.5|29074.3|29054.3|9
1600154100000|2020-09-15 07:15:00|29073.1|29053.1|29072|29052|29074.5|29054.5|29070.3|29050.3|18
1600154400000|2020-09-15 07:20:00|29072.5|29052.5|29072.5|29052.5|29072.5|29052.5|29068.6|29048.6|14
1600154700000|2020-09-15 07:25:00|29072|29052|29071.5|29051.5|29072|29052|29071.3|29051.3|4
1600155000000|2020-09-15 07:30:00|29073|29053|29090|29055|29090|29055|29072|29045|16
1600155600000|2020-09-15 07:40:00|29091.4|29056.4|29090|29055|29092|29057|29085|29050|28
1600155900000|2020-09-15 07:45:00|29091.3|29056.3|29091|29056|29095|29060|29091|29056|12
1600156200000|2020-09-15 07:50:00|29090|29055|29090.3|29055.3|29092.5|29060.8|29080.8|29051|33
1600156500000|2020-09-15 07:55:00|29092|29057|29090.6|29055.6|29095.3|29060.3|29088.9|29053.9|11
1600156800000|2020-09-15 08:00:00|29090.1|29055.1|29085|29050|29090.1|29055.1|29083.6|29048.6|17
1600157400000|2020-09-15 08:10:00|29087.8|29052.8|29085.3|29050.3|29087.8|29052.8|29085.3|29050.3|2
1600157700000|2020-09-15 08:15:00|29084.8|29049.8|29085|29050|29085|29050|29083.6|29048.6|7
1600158000000|2020-09-15 08:20:00|29086.4|29051.4|29074|29039|29086.4|29055.8|29070.3|29038.5|26
1600158300000|2020-09-15 08:25:00|29075|29040|29057.8|29037.8|29075|29040|29057.7|29028|18
1600158600000|2020-09-15 08:30:00|29057.7|29037.7|29059.2|29039.2|29067.3|29039.2|29057.5|29032.3|12
1600158900000|2020-09-15 08:35:00|29069.2|29034.2|29076.2|29041.2|29076.2|29043.7|29063.7|29034.2|8
1600159200000|2020-09-15 08:40:00|29078.7|29043.7|29067.5|29047.5|29078.7|29048.7|29067.5|29043.7|3
1600159500000|2020-09-15 08:45:00|29072.5|29037.5|29077.5|29042.5|29077.5|29042.5|29072.5|29037.5|4
1600159800000|2020-09-15 08:50:00|29067.5|29047.5|29072.5|29037.5|29072.5|29047.5|29067.5|29037.5|2
1600160700000|2020-09-15 09:05:00|29062.5|29042.5|29057.5|29037.5|29062.5|29042.5|29057.5|29037.5|5
1600161000000|2020-09-15 09:10:00|29055|29035|29051.8|29031.8|29055|29035|29051.8|29031.8|3
1600161300000|2020-09-15 09:15:00|29052.5|29032.5|29052|29017|29053.8|29032.5|29047.3|29012.3|14
1600161600000|2020-09-15 09:20:00|29035|29000|29027.5|28992.5|29040.6|29005.6|29025.5|28990.5|13
1600161900000|2020-09-15 09:25:00|29032.5|28997.5|29025|28990|29032.5|29001.1|29021|28989.9|20
1600162500000|2020-09-15 09:35:00|29027.5|28992.5|29025|28990|29028.3|28993.3|29025|28990|4
1600162800000|2020-09-15 09:40:00|29027.5|28992.5|29030|28995|29030|28995|29027.5|28992.5|2
1600163100000|2020-09-15 09:45:00|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|1
1600163400000|2020-09-15 09:50:00|29030|28995|29037.5|29002.5|29037.5|29002.5|29030|28995|5
1600163700000|2020-09-15 09:55:00|29037.3|29002.3|29032.5|28997.5|29037.3|29002.3|29032.5|28997.5|3
1600164000000|2020-09-15 10:00:00|29037.3|29002.3|29040|29005|29042.7|29012.7|29032.5|28997.5|13
1600164300000|2020-09-15 10:05:00|29037.2|29017.2|29040|29005|29040.5|29017.2|29037.2|29005|4
1600164900000|2020-09-15 10:15:00|29027.8|29007.8|29027.8|28992.8|29027.8|29007.8|29025|28990|7
1600165200000|2020-09-15 10:20:00|29027.5|28992.5|29031.3|28996.3|29032.5|29005|29025|28990.5|7
1600165500000|2020-09-15 10:25:00|29029|28994|29031.3|28996.3|29031.3|28996.3|29029|28994|2
1600167300000|2020-09-15 10:55:00|29028.8|28993.8|29026.3|28991.3|29028.8|28993.8|29026.3|28991.3|2
1600167600000|2020-09-15 11:00:00|29023.8|28988.8|29023.8|28988.8|29023.8|28988.8|29023.8|28988.8|1
1600168500000|2020-09-15 11:15:00|29021.4|28986.4|29023.8|28988.8|29025|28990|29021.4|28986.4|4
1600169100000|2020-09-15 11:25:00|29011.7|28991.7|29013.1|28993.1|29013.9|28993.9|29011.4|28991.4|12
1600169400000|2020-09-15 11:30:00|29027.3|28992.3|29028.3|28993.3|29028.3|28993.3|29027.3|28992.3|2
1600169700000|2020-09-15 11:35:00|29026.2|28991.2|29028.7|28993.7|29028.7|28993.7|29022.6|28987.6|3
1600170000000|2020-09-15 11:40:00|29034.3|28999.3|29038.7|29003.7|29038.7|29003.7|29033.4|28998.4|4
1600170600000|2020-09-15 11:50:00|29033.7|29013.7|29041|29006|29044.3|29013.7|29027.7|29003.7|8
1600170900000|2020-09-15 11:55:00|29043.5|29008.5|29030|28995|29043.5|29008.5|29028|28993|5
1600171200000|2020-09-15 12:00:00|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|29027.5|28992.5|1
1600171800000|2020-09-15 12:10:00|29030|28995|29027.5|28992.5|29030.3|28995.3|29027.5|28992.5|4
1600172100000|2020-09-15 12:15:00|29027.4|29007.4|29027.8|28992.8|29027.8|29007.4|29025|28992.8|5
1600172400000|2020-09-15 12:20:00|29022.5|29002.5|29022.5|29002.5|29023.9|29003.9|29022.5|29002.5|3
1600172700000|2020-09-15 12:25:00|29027.3|29007.3|29027.3|29007.3|29027.3|29007.3|29027.3|29007.3|1
1600173000000|2020-09-15 12:30:00|29027.2|29007.2|29032.5|28997.5|29032.5|29007.2|29022.6|28997.5|4
1600173900000|2020-09-15 12:45:00|29034.7|28999.7|29032.5|28997.5|29034.7|28999.7|29032.5|28997.5|2
1600174200000|2020-09-15 12:50:00|29027.5|29007.5|29032.5|29012.5|29042.5|29013.1|29022.5|29002.5|28
1600174500000|2020-09-15 12:55:00|29033.9|29013.9|29040.5|29005.5|29042.5|29013.9|29030|29005.5|7
1600174800000|2020-09-15 13:00:00|29042.5|29007.5|29030|29010|29042.5|29013.8|29027.5|29002.3|17
1600175100000|2020-09-15 13:05:00|29030.8|29010.8|29032.4|29012.4|29042.2|29012.4|29030|29007.2|5
1600175400000|2020-09-15 13:10:00|29032.8|29012.8|29038.8|29018.8|29042.6|29018.8|29030.4|29007.3|17
1600175700000|2020-09-15 13:15:00|29058.2|29023.2|29038.7|29018.7|29060.7|29026.1|29038.7|29012.5|17
1600176000000|2020-09-15 13:20:00|29036.2|29016.2|29036.4|29016.4|29048.3|29018.9|29033.7|29011.5|18
1600176300000|2020-09-15 13:25:00|29037.8|29017.8|29060|29025|29062.5|29037.2|29035.4|29010.5|31
1600176900000|2020-09-15 13:35:00|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|1
1600177800000|2020-09-15 13:50:00|29058.3|29023.3|29062.5|29027.5|29062.8|29037.5|29052.5|29023.3|9
1600178100000|2020-09-15 13:55:00|29052.5|29032.5|29052.5|29017.5|29057.5|29032.5|29052.5|29017.5|5
1600178400000|2020-09-15 14:00:00|29042.5|29022.5|29043.8|29023.8|29043.8|29023.8|29042.5|29022.5|4
1600178700000|2020-09-15 14:05:00|29042.5|29022.5|29042.5|29022.5|29052.5|29027.4|29042.5|29015|6
1600179000000|2020-09-15 14:10:00|29037.6|29017.6|29047.5|29012.5|29048.3|29022.5|29037.6|29012.5|6
1600179300000|2020-09-15 14:15:00|29050|29015|29049.9|29014.9|29050.4|29015.4|29047.5|29012.5|8
1600179600000|2020-09-15 14:20:00|29047.9|29012.9|29042.9|29022.9|29047.9|29024.2|29042.9|29012.9|4
1600179900000|2020-09-15 14:25:00|29040.4|29020.4|29044.2|29024.2|29052.9|29024.2|29040.4|29015.4|12
1600180200000|2020-09-15 14:30:00|29045.8|29025.8|29047.9|29027.9|29047.9|29027.9|29045.8|29025.8|2
1600180500000|2020-09-15 14:35:00|29043|29023|29043|29023|29043|29023|29043|29023|1
1600180800000|2020-09-15 14:40:00|29042.4|29022.4|29042.9|29022.9|29045.2|29025.2|29042.4|29022.4|6
1600181400000|2020-09-15 14:50:00|29044.5|29024.5|29037.9|29017.9|29044.5|29024.5|29037.9|29017.9|5
1600181700000|2020-09-15 14:55:00|29038.5|29018.5|29048.7|29013.7|29048.7|29023.5|29038.5|29013.7|7
1600182000000|2020-09-15 15:00:00|29036.2|29016.2|29043.7|29023.7|29048.7|29023.7|29036.2|29013.7|3
1600182300000|2020-09-15 15:05:00|29038.7|29018.7|29038.7|29018.7|29048.7|29020|29038.7|29013.7|4
1600182600000|2020-09-15 15:10:00|29040.4|29020.4|29038.9|29018.9|29040.4|29020.4|29038.9|29018.9|4
1600182900000|2020-09-15 15:15:00|29040|29020|29053.3|29018.3|29053.6|29020|29040|29018.3|3
1600183200000|2020-09-15 15:20:00|29053.6|29018.6|29053.7|29018.7|29054.9|29019.9|29053.3|29018.3|4
1600183800000|2020-09-15 15:30:00|29043.9|29023.9|29043.9|29023.9|29043.9|29023.9|29043.9|29023.9|1
1600184100000|2020-09-15 15:35:00|29053.7|29018.7|29054.9|29019.9|29054.9|29019.9|29053.7|29018.7|4
1600184400000|2020-09-15 15:40:00|29053.7|29018.7|29053.7|29018.7|29053.7|29018.7|29053.7|29018.7|1
1600185000000|2020-09-15 15:50:00|29054.9|29019.9|29053.7|29018.7|29054.9|29019.9|29053.7|29018.7|2
1600185900000|2020-09-15 16:05:00|29052.1|29017.1|29052.9|29017.9|29052.9|29017.9|29052.1|29017.1|2
1600187400000|2020-09-15 16:30:00|29045.5|29025.5|29052.9|29017.9|29052.9|29025.5|29045.5|29017.9|2
1600188000000|2020-09-15 16:40:00|29055.4|29020.4|29052.4|29017.4|29055.4|29020.4|29052.4|29017.4|3
1600189500000|2020-09-15 17:05:00|29042.9|29022.9|29039.9|29019.9|29051.2|29025|29039.9|29015.1|11
1600191000000|2020-09-15 17:30:00|29042.2|29022.2|29039.9|29019.9|29043.7|29023.7|29039.9|29019.9|5
1600193700000|2020-09-15 18:15:00|29047|29012|29047|29012|29047|29012|29047|29012|1
1600194600000|2020-09-15 18:30:00|29047.5|29012.5|29047.5|29012.5|29047.5|29012.5|29047.5|29012.5|1
1600195200000|2020-09-15 18:40:00|29042.5|29022.5|29047|29012|29047|29022.5|29041.1|29012|7
1600196400000|2020-09-15 19:00:00|29047.1|29012.1|29038|29018|29047.1|29019.3|29038|29010|7
1600196700000|2020-09-15 19:05:00|29037.5|29017.5|29037.5|29017.5|29038.8|29018.8|29037.5|29017.5|4
1600197900000|2020-09-15 19:25:00|29046.5|29011.5|29046.5|29011.5|29046.5|29011.5|29046.5|29011.5|1
1600199100000|2020-09-15 19:45:00|29047|29012|29047|29012|29047|29012|29047|29012|1
1600199400000|2020-09-15 19:50:00|29048|29013|29047.5|29012.5|29050.3|29015.3|29047.5|29012.5|7
1600199700000|2020-09-15 19:55:00|29047|29012|29049|29014|29049|29014|29047|29012|3
1600223400000|2020-09-16 02:30:00|29033|29013|29031.5|29011.5|29033|29013|29031.5|29011.5|6
1600223700000|2020-09-16 02:35:00|29032.5|29012.5|29034.5|29014.5|29036.5|29016.5|29030.6|29010.6|10
1600224000000|2020-09-16 02:40:00|29035.5|29015.5|29041.8|29021.8|29042.3|29022.3|29032.8|29012.8|19
1600224300000|2020-09-16 02:45:00|29041.3|29021.3|29036.7|29016.7|29047.5|29021.8|29032.5|29010|15
1600224600000|2020-09-16 02:50:00|29037.5|29017.5|29031.5|29011.5|29037.5|29017.5|29026|29006|20
1600224900000|2020-09-16 02:55:00|29034|29014|29030|28995|29034|29014|29022.5|28994.5|27
1600225200000|2020-09-16 03:00:00|29032|28997|28997.5|28977.5|29032|29001.7|28996.8|28972.5|60
1600225500000|2020-09-16 03:05:00|28999.4|28979.4|28992.3|28957.3|29002.2|28979.4|28989.5|28954.5|53
1600225800000|2020-09-16 03:10:00|28991.8|28956.8|28988|28953|28991.8|28965.7|28985.7|28951|10
1600226100000|2020-09-16 03:15:00|28988.5|28953.5|28998.5|28978.5|29002.5|28978.5|28983.3|28953.5|29
1600226400000|2020-09-16 03:20:00|28997.5|28977.5|29010|28975|29010.5|28981.3|28997.2|28974.5|11
1600227000000|2020-09-16 03:30:00|29007.5|28972.5|29011.3|28991.3|29011.3|28991.3|29002.2|28972.5|17
1600227300000|2020-09-16 03:35:00|29020|28985|29020|29000|29021.3|29001.3|29011.3|28985|26
1600227600000|2020-09-16 03:40:00|29019.8|28999.8|29019.3|28999.3|29020|29000|29018.3|28998.3|11
1600227900000|2020-09-16 03:45:00|29012.5|28992.5|29011.1|28991.1|29012.8|28992.8|29011.1|28991.1|3
1600228200000|2020-09-16 03:50:00|29012.5|28992.5|29012.5|28992.5|29012.5|28992.5|29012.5|28992.5|1
1600228500000|2020-09-16 03:55:00|29013|28993|29018|28983|29022.5|28993.5|29013|28983|6
1600228800000|2020-09-16 04:00:00|29018.5|28983.5|29007.8|28987.8|29023|28992.5|29007.8|28980|14
1600229100000|2020-09-16 04:05:00|29020|28985|29017.5|28982.5|29020|28985|29017.5|28982.5|2
1600229700000|2020-09-16 04:15:00|29017.8|28982.8|29017.8|28982.8|29017.8|28982.8|29017.8|28982.8|1
1600231500000|2020-09-16 04:45:00|29017.5|28982.5|29010|28975|29017.5|28982.5|28997.5|28975|16
1600232700000|2020-09-16 05:05:00|29007.5|28972.5|29007.5|28972.5|29007.5|28982.2|29000.3|28972.5|4
1600233600000|2020-09-16 05:20:00|29008|28973|29002.4|28982.4|29008|28983.2|29002.2|28973|4
1600233900000|2020-09-16 05:25:00|29002.7|28982.7|29002.5|28982.5|29002.7|28982.7|29002.5|28982.5|2
1600234200000|2020-09-16 05:30:00|29000.6|28980.6|29000.3|28980.3|29010.5|28982.5|28997.8|28975.5|11
1600234800000|2020-09-16 05:40:00|29002.2|28982.2|29011.7|28976.7|29011.7|28982.2|29002.2|28976.7|2
1600235100000|2020-09-16 05:45:00|29012.5|28977.5|29010|28975|29012.5|28987.2|29002.8|28974.5|10
1600235700000|2020-09-16 05:55:00|29009.5|28974.5|29010|28975|29010|28975|29009.5|28974.5|2
1600236000000|2020-09-16 06:00:00|29010.5|28975.5|29002.4|28982.4|29012.5|28982.8|29002.4|28973.2|7
1600236300000|2020-09-16 06:05:00|29008.7|28973.7|29010.5|28975.5|29011.5|28982.4|28997.8|28973.5|21
1600236600000|2020-09-16 06:10:00|29010|28975|29012.5|28977.5|29012.5|28977.5|29010|28975|3
1600236900000|2020-09-16 06:15:00|29012.3|28977.3|29002.4|28982.4|29012.8|28984.1|29001.2|28977.2|12
1600237200000|2020-09-16 06:20:00|29002.2|28982.2|29006.7|28986.7|29010|28987.2|29002.2|28975|5
1600237500000|2020-09-16 06:25:00|29007.2|28987.2|29017.3|28982.3|29017.3|28987.2|29007.2|28974.1|12
1600237800000|2020-09-16 06:30:00|29016.5|28981.5|29002.5|28967.5|29017.5|28983.4|28992.8|28967.5|40
1600238100000|2020-09-16 06:35:00|29002.8|28967.8|28996.1|28976.1|29003.3|28977.5|28996|28967.8|7
1600238400000|2020-09-16 06:40:00|28996.3|28976.3|28995|28975|28998.7|28978.7|28994.5|28974.5|10
1600238700000|2020-09-16 06:45:00|28994.5|28974.5|29003.3|28968.3|29006.5|28984|28994.5|28968.3|18
1600239000000|2020-09-16 06:50:00|28996.3|28976.3|28992.8|28972.8|28997.5|28977.5|28992.1|28972.1|9
1600239300000|2020-09-16 06:55:00|28993.9|28973.9|29008|28973|29010.5|28981.8|28992.5|28965.4|43
1600239600000|2020-09-16 07:00:00|29007|28972|28993.8|28973.8|29007|28978.3|28992.5|28972|35
1600239900000|2020-09-16 07:05:00|28992.8|28972.8|28990.8|28970.8|28997.5|28972.8|28987.5|28962.5|23
1600240200000|2020-09-16 07:10:00|28991.3|28971.3|28991.5|28971.5|28997|28972.5|28988|28962|33
1600240500000|2020-09-16 07:15:00|28991.3|28971.3|28986.3|28966.3|28992.5|28972.5|28982.5|28962.5|15
1600240800000|2020-09-16 07:20:00|28992.5|28957.5|28986.3|28966.3|28993.3|28967.3|28986.3|28957.5|4
1600241100000|2020-09-16 07:25:00|28992.5|28957.5|28992.5|28972.5|28997.8|28973.5|28985.3|28957.5|25
1600241400000|2020-09-16 07:30:00|28993.5|28973.5|28992.2|28972.2|29002.5|28975|28990.3|28962.5|25
1600241700000|2020-09-16 07:35:00|28990.8|28970.8|28987.5|28967.5|28997.2|28970.8|28987.2|28957.2|12
1600242000000|2020-09-16 07:40:00|28987.8|28967.8|28987.5|28967.5|28987.8|28967.8|28985.3|28965.3|7
1600242300000|2020-09-16 07:45:00|28992.5|28957.5|28992.5|28957.5|28992.8|28967.5|28987.5|28957.5|6
1600242600000|2020-09-16 07:50:00|28983.8|28963.8|28977.5|28957.5|28987.5|28963.8|28977.5|28952.5|6
1600242900000|2020-09-16 07:55:00|28978.9|28958.9|28977.5|28957.5|28978.9|28958.9|28976.1|28956.1|4
1600243200000|2020-09-16 08:00:00|28987.5|28952.5|28992.5|28957.5|28992.5|28967.2|28982.5|28948.3|12
1600243500000|2020-09-16 08:05:00|28992.2|28957.2|28987|28952|28992.5|28962.5|28980|28947.3|14
1600243800000|2020-09-16 08:10:00|28977.2|28957.2|28977.5|28942.5|28981.3|28957.2|28967.5|28940|13
1600244100000|2020-09-16 08:15:00|28972.5|28952.5|28972.5|28952.5|28978.5|28958.5|28971.1|28942.5|16
1600244400000|2020-09-16 08:20:00|28977.1|28957.1|28993|28958|29001.8|28968.6|28967.9|28940.7|30
1600244700000|2020-09-16 08:25:00|28987.7|28967.7|29004.2|28969.2|29006.6|28971.6|28982.7|28957.5|24
1600245000000|2020-09-16 08:30:00|29002.5|28967.5|28997.5|28962.5|29002.5|28972.5|28991.1|28962.5|5
1600245300000|2020-09-16 08:35:00|28992.5|28972.5|28991.3|28971.3|28992.5|28972.5|28991.3|28971.3|2
1600245600000|2020-09-16 08:40:00|28992.2|28972.2|28997.5|28962.5|28997.5|28972.5|28987.5|28962.5|4
1600245900000|2020-09-16 08:45:00|28982.7|28962.7|28995|28960|28995|28962.7|28982.7|28960|2
1600246200000|2020-09-16 08:50:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600246500000|2020-09-16 08:55:00|28985|28965|29002.5|28967.5|29002.5|28967.5|28985|28962.2|3
1600246800000|2020-09-16 09:00:00|29005|28970|29002.2|28967.2|29005|28970|28999.7|28964.7|6
1600247100000|2020-09-16 09:05:00|29001.3|28966.3|28992.2|28972.2|29001.3|28972.2|28986.5|28961.3|16
1600247400000|2020-09-16 09:10:00|28989|28969|28985.3|28965.3|28996|28969|28985|28956.5|12
1600247700000|2020-09-16 09:15:00|28984.8|28964.8|28992|28957|28998|28966.3|28984.3|28952.3|16
1600248000000|2020-09-16 09:20:00|28994|28959|28990.9|28955.9|29008|28973|28984.3|28954|23
1600248300000|2020-09-16 09:25:00|28990.8|28955.8|28990.5|28955.5|28990.9|28958.4|28978.4|28955.5|11
1600248600000|2020-09-16 09:30:00|28985.8|28950.8|28981.3|28946.3|28990.8|28955.8|28981.3|28946.3|6
1600248900000|2020-09-16 09:35:00|28980.9|28945.9|28980.8|28945.8|28980.9|28954.8|28974.8|28945.8|3
1600249200000|2020-09-16 09:40:00|28967.4|28947.4|28967|28932|28967.4|28947.4|28962.4|28927.4|10
1600249500000|2020-09-16 09:45:00|28966.9|28931.9|28968.3|28933.3|28968.3|28933.3|28966.9|28931.9|2
1600250100000|2020-09-16 09:55:00|28968.7|28933.7|28968.3|28933.3|28972.4|28937.4|28968.3|28933.3|3
1600250400000|2020-09-16 10:00:00|28968|28933|28968|28933|28968|28933|28968|28933|1
1600250700000|2020-09-16 10:05:00|28968.5|28933.5|28971.3|28936.3|28972.2|28944.3|28961.4|28933.5|13
1600251600000|2020-09-16 10:20:00|28964.3|28944.3|28964.5|28944.5|28964.5|28944.5|28964.3|28944.3|2
1600251900000|2020-09-16 10:25:00|28963.8|28943.8|28971.5|28936.5|28971.5|28944.5|28963.3|28931.5|17
1600252200000|2020-09-16 10:30:00|28965|28945|28965.8|28945.8|28968.3|28948.3|28964.5|28944.5|5
1600253100000|2020-09-16 10:45:00|28964|28944|28964|28944|28964|28944|28964|28944|1
1600253400000|2020-09-16 10:50:00|28964.5|28944.5|28965.8|28945.8|28965.8|28945.8|28964|28944|3
1600253700000|2020-09-16 10:55:00|28964.4|28944.4|28949.9|28914.9|28970.8|28945.8|28949.4|28914.4|16
1600254000000|2020-09-16 11:00:00|28950|28915|28958.3|28923.3|28958.3|28923.3|28950|28915|6
1600254900000|2020-09-16 11:15:00|28958.7|28923.7|28970.8|28935.8|28970.8|28936.2|28955.6|28923.7|10
1600255500000|2020-09-16 11:25:00|28972.5|28937.5|28973|28938|28973|28952.2|28972.2|28937.5|3
1600256700000|2020-09-16 11:45:00|28973.8|28938.8|28962.5|28942.5|28973.8|28942.5|28962.5|28938|3
1600257000000|2020-09-16 11:50:00|28972.5|28937.5|28972.5|28937.5|28972.5|28937.5|28972.5|28937.5|1
1600257300000|2020-09-16 11:55:00|28966.8|28946.8|28982.5|28947.5|28982.5|28950|28966.8|28937.8|6
1600257900000|2020-09-16 12:05:00|28985.3|28950.3|28982.5|28947.5|28985.3|28950.3|28979.7|28944.7|6
1600258500000|2020-09-16 12:15:00|28985.3|28950.3|28982.5|28947.5|28985.3|28950.3|28982.5|28947.5|2
1600258800000|2020-09-16 12:20:00|28977.5|28957.5|28977.5|28957.5|28977.8|28957.8|28977.5|28957.5|3
1600259400000|2020-09-16 12:30:00|28974|28954|28982.2|28962.2|28982.2|28962.2|28974|28954|14
1600259700000|2020-09-16 12:35:00|28982.5|28962.5|28982.5|28962.5|28987.5|28962.5|28977.7|28952.5|7
1600260000000|2020-09-16 12:40:00|28985.3|28965.3|29004|28969|29005.5|28970.5|28985|28965|10
1600260300000|2020-09-16 12:45:00|29002.5|28967.5|29000|28965|29002.5|28967.5|28995.9|28960.9|7
1600260600000|2020-09-16 12:50:00|28999|28964|28982.7|28962.7|28999|28967.8|28982.7|28962.7|5
1600260900000|2020-09-16 12:55:00|28992.5|28957.5|28982.5|28962.5|28992.5|28962.5|28977.7|28955|10
1600261200000|2020-09-16 13:00:00|28983.8|28963.8|28992.5|28957.5|28992.5|28963.8|28982.5|28957.5|5
1600261500000|2020-09-16 13:05:00|28986.8|28966.8|28982.6|28962.6|28987.5|28967.5|28982.6|28962.6|3
1600261800000|2020-09-16 13:10:00|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|1
1600262100000|2020-09-16 13:15:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28981.2|28961.2|3
1600262700000|2020-09-16 13:25:00|28977.6|28957.6|28987.5|28952.5|28987.5|28958.8|28977.5|28952.5|5
1600263000000|2020-09-16 13:30:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|1
1600263300000|2020-09-16 13:35:00|28994|28959|28995|28960|28995|28965|28983.8|28959|4
1600263600000|2020-09-16 13:40:00|28997.5|28962.5|28991.2|28971.2|28997.5|28972.4|28987.5|28962.5|5
1600263900000|2020-09-16 13:45:00|28992.5|28972.5|28997.5|28962.5|28997.5|28973.8|28991.3|28962.5|6
1600264500000|2020-09-16 13:55:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1600264800000|2020-09-16 14:00:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600265400000|2020-09-16 14:10:00|28992.5|28972.5|28993.7|28958.7|28997.5|28972.5|28987.5|28957.5|9
1600265700000|2020-09-16 14:15:00|28996.2|28961.2|28998.7|28963.7|28998.7|28971.2|28991.2|28958.7|6
1600266000000|2020-09-16 14:20:00|28997.9|28962.9|29012.5|28977.5|29013.5|28978.5|28995.8|28962.5|13
1600266300000|2020-09-16 14:25:00|29010|28975|29007.5|28972.5|29010|28975|29007.5|28972.5|2
1600266900000|2020-09-16 14:35:00|29002.5|28967.5|29000|28965|29002.5|28967.5|29000|28965|2
1600267200000|2020-09-16 14:40:00|29003.5|28968.5|29004.5|28969.5|29004.5|28969.5|29003.5|28968.5|2
1600267500000|2020-09-16 14:45:00|29007.5|28972.5|29000.5|28965.5|29007.5|28972.5|28995.3|28960.3|4
1600267800000|2020-09-16 14:50:00|29001.5|28966.5|28999.2|28964.2|29002.5|28967.5|28999.2|28964.2|3
1600268400000|2020-09-16 15:00:00|28996.7|28961.7|28996.7|28961.7|28996.7|28961.7|28996.7|28961.7|1
1600269000000|2020-09-16 15:10:00|28994.2|28959.2|28994.2|28959.2|28994.2|28959.2|28994.2|28959.2|1
1600269300000|2020-09-16 15:15:00|28996.7|28961.7|28994.2|28959.2|28997.1|28962.1|28986.4|28951.4|13
1600269600000|2020-09-16 15:20:00|28994.4|28959.4|28994.9|28959.9|28994.9|28959.9|28993.1|28958.1|9
1600269900000|2020-09-16 15:25:00|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|28997.5|28962.5|1
1600270200000|2020-09-16 15:30:00|28995|28960|28997.1|28962.1|28997.5|28962.5|28995|28960|5
1600270500000|2020-09-16 15:35:00|28994.6|28959.6|28987.1|28952.1|28997.1|28962.1|28987.1|28952.1|7
1600272300000|2020-09-16 16:05:00|28982.1|28962.1|28982|28962|28982.1|28962.1|28979.6|28959.6|3
1600273200000|2020-09-16 16:20:00|28983.4|28963.4|28983.4|28963.4|28983.4|28963.4|28983.4|28963.4|1
1600273500000|2020-09-16 16:25:00|28982.1|28962.1|28997.5|28962.5|28997.5|28962.5|28982.1|28958.5|5
1600273800000|2020-09-16 16:30:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1600274100000|2020-09-16 16:35:00|28994|28959|28997.5|28962.5|28997.5|28962.5|28992.5|28957.5|4
1600275000000|2020-09-16 16:50:00|28992.5|28972.5|28992.5|28972.5|29000|28973.8|28992.5|28965|5
1600275300000|2020-09-16 16:55:00|28993.8|28973.8|28993.8|28973.8|28993.8|28973.8|28993.8|28973.8|1
1600275600000|2020-09-16 17:00:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|3
1600275900000|2020-09-16 17:05:00|28997.4|28977.4|29002.5|28967.5|29002.5|28977.4|28997.4|28967.5|2
1600276200000|2020-09-16 17:10:00|29000|28980|29005|28970|29012.1|28980|29000|28970|4
1600276800000|2020-09-16 17:20:00|28992.8|28972.8|28987.6|28967.6|28992.8|28972.8|28987.6|28967.6|3
1600277100000|2020-09-16 17:25:00|28987.9|28967.9|29002.5|28967.5|29002.5|28970.5|28987.9|28967.5|3
1600277400000|2020-09-16 17:30:00|29000.4|28965.4|29002.9|28967.9|29002.9|28967.9|29000.4|28965.4|2
1600277700000|2020-09-16 17:35:00|29007.9|28972.9|29007.9|28972.9|29007.9|28972.9|29007.4|28972.4|3
1600278300000|2020-09-16 17:45:00|29009.9|28974.9|29010|28975|29010|28975|29009.9|28974.9|2
1600278600000|2020-09-16 17:50:00|29011|28976|29013.6|28978.6|29015.4|28980.4|29011|28976|8
1600278900000|2020-09-16 17:55:00|29014.6|28979.6|29014.6|28979.6|29017.1|28982.1|29014.6|28979.6|3
1600279200000|2020-09-16 18:00:00|29017.1|28982.1|29002.1|28967.1|29017.1|28982.1|28997.3|28962.3|66
1600279500000|2020-09-16 18:05:00|29004.6|28969.6|29017.1|28982.1|29017.1|28990.1|29004.6|28969.6|26
1600279800000|2020-09-16 18:10:00|29018.6|28983.6|29012.1|28977.1|29018.6|28983.6|29012.1|28977.1|30
1600280400000|2020-09-16 18:20:00|29009.6|28974.6|29006.6|28971.6|29009.6|28974.6|29002.1|28967.1|6
1600280700000|2020-09-16 18:25:00|29007.1|28972.1|29007.1|28972.1|29009.6|28974.6|29007.1|28972.1|3
1600281000000|2020-09-16 18:30:00|29013.1|28978.1|29012.1|28977.1|29014.6|28979.6|29012.1|28977.1|7
1600281300000|2020-09-16 18:35:00|29012.2|28977.2|29004.1|28969.1|29012.2|28977.2|28987.2|28962.5|26
1600281600000|2020-09-16 18:40:00|28997.1|28962.1|29005.6|28970.6|29007.1|28972.1|28997.1|28962.1|15
1600281900000|2020-09-16 18:45:00|29007.1|28972.1|29007.1|28972.1|29007.1|28972.1|29007.1|28972.1|1
1600282800000|2020-09-16 19:00:00|29007|28972|29002|28967|29007|28972|29002|28967|2
1600283400000|2020-09-16 19:10:00|29005.3|28970.3|29012|28977|29012|28977|29005.3|28970.3|10
1600284000000|2020-09-16 19:20:00|29014.5|28979.5|29011.3|28976.3|29015|28980|29011.3|28976.3|8
1600284300000|2020-09-16 19:25:00|29015|28980|29015|28980|29015|28980|29015|28980|1
1600284900000|2020-09-16 19:35:00|29011.3|28976.3|29017.5|28982.5|29017.5|28982.5|29011.3|28976.3|3
1600285500000|2020-09-16 19:45:00|29018.3|28983.3|29017.8|28982.8|29018.3|28983.3|29017.8|28982.8|2
1600285800000|2020-09-16 19:50:00|29017.5|28982.5|29017.5|28982.5|29020|28985|29017.5|28982.5|3
1600286100000|2020-09-16 19:55:00|29018|28983|29020.5|28985.5|29020.5|28985.5|29018|28983|2
1600309800000|2020-09-17 02:30:00|29007.2|28987.2|29007.5|28987.5|29008.2|28988.2|29006.7|28986.7|9
1600310100000|2020-09-17 02:35:00|29008.5|28988.5|29008.5|28988.5|29009.4|28989.4|29005.5|28985.5|14
1600310400000|2020-09-17 02:40:00|29008|28988|29007|28987|29009.5|28989.5|29006|28986|8
1600310700000|2020-09-17 02:45:00|29006.5|28986.5|29005.5|28985.5|29007.5|28987.5|29003|28983|9
1600311000000|2020-09-17 02:50:00|29005.2|28985.2|29006|28986|29010.7|28990.7|29000.2|28980.2|29
1600311300000|2020-09-17 02:55:00|29005|28985|29004.3|28984.3|29010.5|28990.5|29003.5|28983.5|37
1600311600000|2020-09-17 03:00:00|29005|28985|28999|28979|29012.2|28985|28992.2|28972|46
1600311900000|2020-09-17 03:05:00|28999.1|28979.1|29007.4|28987.4|29009|28987.4|28998.7|28969|46
1600312200000|2020-09-17 03:10:00|29006.9|28986.9|29015.8|28995.8|29018.5|28998.5|29006|28986|33
1600312500000|2020-09-17 03:15:00|29022.5|28987.5|29025.7|29005.7|29035.5|29008.4|29022.5|28987.5|28
1600312800000|2020-09-17 03:20:00|29025.3|29005.3|29022.5|29002.5|29036.7|29009.4|29022.5|28993.5|62
1600313100000|2020-09-17 03:25:00|29023|29003|29021.5|29001.5|29025.5|29005.5|29021.5|29001.5|19
1600313400000|2020-09-17 03:30:00|29021|29001|29011|28991|29021|29001|29010|28990|17
1600313700000|2020-09-17 03:35:00|29011.5|28991.5|29015|28995|29015|28995|29011.5|28991.5|13
1600314000000|2020-09-17 03:40:00|29014.5|28994.5|29013.5|28993.5|29014.5|28994.5|29009.5|28989.5|18
1600314300000|2020-09-17 03:45:00|29011.5|28991.5|29012.5|28992.5|29013.5|28993.5|29011.5|28991.5|4
1600314600000|2020-09-17 03:50:00|29011.5|28991.5|29011|28991|29011.5|28991.5|29011|28991|4
1600314900000|2020-09-17 03:55:00|29011.5|28991.5|29011.5|28991.5|29011.5|28991.5|29011.5|28991.5|1
1600315200000|2020-09-17 04:00:00|29009.6|28989.6|29011.5|28991.5|29011.5|28991.5|29009.6|28989.6|5
1600315500000|2020-09-17 04:05:00|29012.5|28992.5|29011.5|28991.5|29012.5|28992.5|29011.5|28991.5|2
1600315800000|2020-09-17 04:10:00|29012.5|28992.5|29014.5|28994.5|29017.5|28997.5|29012.5|28992.5|7
1600316100000|2020-09-17 04:15:00|29015|28995|29015.7|28995.7|29015.7|28995.7|29015|28995|5
1600316400000|2020-09-17 04:20:00|29015.5|28995.5|29015.5|28995.5|29015.7|28995.7|29012.5|28992.5|14
1600317000000|2020-09-17 04:30:00|29013.5|28993.5|29013.5|28993.5|29013.5|28993.5|29013.5|28993.5|1
1600317300000|2020-09-17 04:35:00|29015.7|28995.7|29015.7|28995.7|29015.7|28995.7|29015.7|28995.7|1
1600317600000|2020-09-17 04:40:00|29015.5|28995.5|29016|28996|29022.5|29002.5|29015.5|28995.5|17
1600318200000|2020-09-17 04:50:00|29016.5|28996.5|29017|28997|29017|28997|29016.5|28996.5|2
1600318500000|2020-09-17 04:55:00|29016.5|28996.5|29016|28996|29016.5|28996.5|29016|28996|2
1600318800000|2020-09-17 05:00:00|29015.5|28995.5|29013.5|28993.5|29015.5|28995.5|29013.5|28993.5|7
1600319100000|2020-09-17 05:05:00|29013|28993|29005|28985|29013|28993|29005|28985|8
1600319400000|2020-09-17 05:10:00|29005.5|28985.5|29005|28985|29007.5|28987.5|29005|28985|9
1600319700000|2020-09-17 05:15:00|29005.5|28985.5|29004.5|28984.5|29006|28986|29004.5|28984.5|6
1600320000000|2020-09-17 05:20:00|29003.8|28983.8|28999.5|28979.5|29003.8|28983.8|28995.5|28975.5|30
1600320300000|2020-09-17 05:25:00|28999|28979|28998.8|28978.8|29000.5|28980.5|28997.5|28977.5|8
1600320600000|2020-09-17 05:30:00|28998.3|28978.3|29000|28980|29000|28980|28997.5|28977.5|8
1600320900000|2020-09-17 05:35:00|28999.5|28979.5|29000|28980|29000.8|28980.8|28997.8|28977.8|10
1600321200000|2020-09-17 05:40:00|28999.8|28979.8|28997.3|28977.3|28999.8|28979.8|28997.3|28977.3|3
1600321500000|2020-09-17 05:45:00|29001.7|28981.7|29006|28971|29006|28981.7|28998|28971|5
1600321800000|2020-09-17 05:50:00|29005|28970|28996.3|28976.3|29005|28976.3|28996.3|28970|2
1600322100000|2020-09-17 05:55:00|28995.8|28975.8|29003.5|28968.5|29004|28975.8|28995.3|28968.5|4
1600322400000|2020-09-17 06:00:00|29004|28969|29004|28969|29004|28969|29004|28969|1
1600322700000|2020-09-17 06:05:00|29004.5|28969.5|29008.3|28973.3|29008.3|28973.3|29004.5|28969.5|6
1600323000000|2020-09-17 06:10:00|29007.5|28972.5|29005.8|28985.8|29013.5|28987.5|28997.8|28972.5|19
1600323300000|2020-09-17 06:15:00|29012.5|28977.5|29008.3|28988.3|29018.5|28990.5|29004.5|28976.8|28
1600323600000|2020-09-17 06:20:00|29008.8|28988.8|29000|28980|29008.8|28988.8|28998.5|28978.5|26
1600323900000|2020-09-17 06:25:00|28999|28979|29003|28983|29003|28983|28998.8|28978.8|20
1600324200000|2020-09-17 06:30:00|29003.5|28983.5|29003|28983|29003.5|28983.5|29003|28983|2
1600324500000|2020-09-17 06:35:00|29003.5|28983.5|29003.5|28983.5|29003.5|28983.5|29002.8|28982.8|3
1600324800000|2020-09-17 06:40:00|29004|28984|29006|28986|29009.5|28989.5|29004|28984|27
1600325100000|2020-09-17 06:45:00|29005|28985|29003.5|28983.5|29006|28986|29003|28983|7
1600325400000|2020-09-17 06:50:00|29003|28983|29003.5|28983.5|29003.5|28983.5|29002.5|28982.5|3
1600325700000|2020-09-17 06:55:00|29002.5|28982.5|29003|28983|29003|28983|29001.3|28981.3|9
1600326000000|2020-09-17 07:00:00|29001|28981|29007|28987|29007.5|28987.5|29001|28981|29
1600326300000|2020-09-17 07:05:00|29005.5|28985.5|28997|28977|29005.5|28985.5|28995.3|28967.3|23
1600326600000|2020-09-17 07:10:00|28996.5|28976.5|28997.8|28977.8|29000|28980|28991.3|28971.3|21
1600326900000|2020-09-17 07:15:00|28993.3|28973.3|28992.5|28972.5|29005.5|28978|28992.5|28966.8|14
1600327200000|2020-09-17 07:20:00|28992|28972|28993|28973|28993|28973|28990.3|28970.3|12
1600327500000|2020-09-17 07:25:00|28994|28974|28997.5|28977.5|28997.8|28977.8|28994|28974|12
1600327800000|2020-09-17 07:30:00|29003|28983|28992.5|28972.5|29003|28983|28992.5|28967.5|7
1600328100000|2020-09-17 07:35:00|28993.9|28973.9|29002.8|28967.8|29005.3|28975.7|28993.9|28967.8|7
1600328400000|2020-09-17 07:40:00|28997.8|28977.8|28997.8|28977.8|28997.8|28977.8|28997.8|28977.8|1
1600328700000|2020-09-17 07:45:00|29002.8|28967.8|29004.2|28984.2|29007.8|28984.2|28992.8|28967.3|11
1600329000000|2020-09-17 07:50:00|29002.8|28982.8|29002.6|28982.6|29013.1|28987.8|29000.3|28977.3|24
1600329300000|2020-09-17 07:55:00|29005|28985|29012.5|28977.5|29012.5|28987.4|29002.6|28977.5|7
1600329600000|2020-09-17 08:00:00|29012.3|28977.3|28988.9|28968.9|29012.3|28981.1|28986.8|28966.8|12
1600329900000|2020-09-17 08:05:00|28987.5|28967.5|28987.5|28967.5|28997.5|28972.5|28987.5|28962.5|5
1600330200000|2020-09-17 08:10:00|28986.7|28951.7|28986.7|28951.7|28986.7|28951.7|28986.7|28951.7|1
1600330500000|2020-09-17 08:15:00|28981.3|28961.3|28986.3|28951.3|28986.3|28961.3|28981.3|28951.3|4
1600330800000|2020-09-17 08:20:00|28976.3|28956.3|28972.7|28952.7|28981.3|28956.3|28971.3|28946.3|21
1600331100000|2020-09-17 08:25:00|28971.3|28951.3|28971.3|28951.3|28971.3|28951.3|28971.3|28951.3|1
1600331400000|2020-09-17 08:30:00|28969.9|28949.9|28966.3|28946.3|28976.3|28951.3|28966.3|28941.3|8
1600331700000|2020-09-17 08:35:00|28966.4|28946.4|28974.7|28954.7|28977.2|28957.2|28966.4|28941.3|9
1600332000000|2020-09-17 08:40:00|28977.2|28957.2|28974.7|28954.7|28978.6|28958.6|28974.7|28954.7|8
1600332300000|2020-09-17 08:45:00|28984.7|28949.7|28984.7|28949.7|28984.7|28949.7|28984.7|28949.7|1
1600332600000|2020-09-17 08:50:00|28985.2|28950.2|28977.2|28957.2|28987.2|28959.7|28975.8|28950.2|8
1600332900000|2020-09-17 08:55:00|28979.7|28959.7|28979.7|28959.7|28979.7|28959.7|28979.7|28959.7|1
1600333500000|2020-09-17 09:05:00|28977.2|28957.2|28975|28955|28977.2|28957.2|28973.4|28953.4|8
1600333800000|2020-09-17 09:10:00|28974.8|28954.8|28975|28955|28977.2|28957.2|28971.1|28951.1|14
1600334100000|2020-09-17 09:15:00|28977.5|28957.5|28973.9|28953.9|28977.5|28957.5|28971.1|28951.1|6
1600334400000|2020-09-17 09:20:00|28977.2|28957.2|28973.8|28953.8|28977.2|28957.2|28970.9|28950.9|7
1600334700000|2020-09-17 09:25:00|28985.7|28950.7|28985.7|28950.7|28986.3|28951.3|28985.7|28950.7|3
1600335000000|2020-09-17 09:30:00|28988.4|28953.4|28983.8|28963.8|28991.3|28963.8|28981.3|28950.7|11
1600335300000|2020-09-17 09:35:00|28982.7|28962.7|28988.4|28953.4|28988.4|28962.7|28982.7|28950.7|5
1600335600000|2020-09-17 09:40:00|28987.9|28952.9|28977.5|28957.5|28990|28960|28977.5|28952.5|11
1600336200000|2020-09-17 09:50:00|28977.8|28957.8|28977.8|28957.8|28977.8|28957.8|28977.8|28957.8|1
1600336500000|2020-09-17 09:55:00|28988.5|28953.5|28983|28948|28988.5|28957.8|28972.8|28948|6
1600336800000|2020-09-17 10:00:00|28983.8|28948.8|28977.5|28957.5|28983.8|28957.5|28977.5|28948.8|2
1600337100000|2020-09-17 10:05:00|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|1
1600337700000|2020-09-17 10:15:00|28990|28955|28989|28954|28990|28955|28989|28954|2
1600338000000|2020-09-17 10:20:00|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|28988.5|28953.5|1
1600338600000|2020-09-17 10:30:00|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|28987.5|28952.5|1
1600339200000|2020-09-17 10:40:00|28989.7|28954.7|28987.5|28952.5|28989.7|28954.7|28987.5|28952.5|3
1600339500000|2020-09-17 10:45:00|28987.8|28952.8|28987.5|28967.5|28995.2|28968.9|28987.5|28952.8|5
1600339800000|2020-09-17 10:50:00|28987|28967|28985|28965|28987|28967|28982.8|28962.8|3
1600340400000|2020-09-17 11:00:00|28986.2|28966.2|28985|28965|28986.2|28966.2|28985|28965|2
1600340700000|2020-09-17 11:05:00|28999.3|28964.3|29002.5|28967.5|29002.8|28967.8|28999.3|28964.3|7
1600341300000|2020-09-17 11:15:00|29005|28970|29005|28970|29005|28970|29005|28970|1
1600341600000|2020-09-17 11:20:00|29002.5|28967.5|29002.5|28967.5|29002.5|28967.5|29002.5|28967.5|1
1600342200000|2020-09-17 11:30:00|29002|28967|29005|28970|29005|28970|29002|28967|2
1600342800000|2020-09-17 11:40:00|28992.8|28972.8|29005|28970|29005|28972.8|28992.8|28970|2
1600343400000|2020-09-17 11:50:00|29002.5|28967.5|29002.5|28967.5|29005.3|28970.3|29002.5|28967.5|4
1600343700000|2020-09-17 11:55:00|29005.3|28970.3|29002.5|28967.5|29005.3|28970.3|29002.5|28967.5|3
1600344000000|2020-09-17 12:00:00|29002.2|28982.2|29002.2|28982.2|29002.2|28982.2|29001.1|28981.1|3
1600344300000|2020-09-17 12:05:00|29001.1|28981.1|29002.5|28982.5|29002.5|28982.5|29001.1|28981.1|2
1600344600000|2020-09-17 12:10:00|29003.9|28983.9|29003.9|28983.9|29003.9|28983.9|29003.9|28983.9|1
1600344900000|2020-09-17 12:15:00|29002.5|28982.5|29002.5|28982.5|29002.5|28982.5|29002.5|28982.5|1
1600346100000|2020-09-17 12:35:00|29003.9|28983.9|29005|28985|29007.5|28987.5|29002.5|28982.5|11
1600346400000|2020-09-17 12:40:00|29007.2|28987.2|29007.5|28987.5|29007.5|28987.5|29005|28985|3
1600346700000|2020-09-17 12:45:00|29008.9|28988.9|29005|28985|29008.9|28988.9|29002.5|28982.5|11
1600347000000|2020-09-17 12:50:00|29000.8|28980.8|29012.5|28977.5|29012.5|28980.8|29000|28974.9|7
1600347300000|2020-09-17 12:55:00|29015.2|28980.2|29012.5|28977.5|29015.4|28980.4|29012.5|28977.5|11
1600347900000|2020-09-17 13:05:00|29015.4|28980.4|29015.4|28980.4|29016.7|28981.7|29014.1|28979.1|5
1600348200000|2020-09-17 13:10:00|29016.7|28981.7|29016.3|28981.3|29016.7|28981.7|29015|28980|3
1600348500000|2020-09-17 13:15:00|29015|28980|29012.5|28977.5|29016.3|28981.3|29012.5|28977.5|5
1600349700000|2020-09-17 13:35:00|29012|28977|29010.3|28975.3|29012|28977|29006.8|28971.8|8
1600350300000|2020-09-17 13:45:00|29010|28975|29010|28975|29010|28975|29010|28975|1
1600350900000|2020-09-17 13:55:00|29005.3|28970.3|29005|28970|29010|28975|29002.5|28967.5|13
1600351200000|2020-09-17 14:00:00|29007.5|28972.5|29010|28975|29010|28975|29007.5|28972.5|2
1600351800000|2020-09-17 14:10:00|29007.5|28972.5|29010|28975|29010|28975|29007.5|28972.5|2
1600352100000|2020-09-17 14:15:00|29007.5|28972.5|29005.1|28970.1|29007.5|28972.5|29005.1|28970.1|2
1600352700000|2020-09-17 14:25:00|29006.5|28971.5|29002.9|28967.9|29007.3|28972.3|29002.9|28967.9|4
1600353000000|2020-09-17 14:30:00|29006|28971|29007.9|28972.9|29007.9|28972.9|29006|28971|3
1600353900000|2020-09-17 14:45:00|29006.4|28971.4|29005.7|28970.7|29006.4|28971.4|29005.5|28970.5|4
1600354200000|2020-09-17 14:50:00|29003.4|28968.4|29004.2|28969.2|29004.2|28969.2|29002.9|28967.9|3
1600354500000|2020-09-17 14:55:00|29002.9|28967.9|29002.9|28967.9|29009.5|28980.5|28999.4|28967.9|8
1600354800000|2020-09-17 15:00:00|29005.3|28970.3|29007.9|28972.9|29010.2|28981.3|29001.3|28970.3|8
1600355100000|2020-09-17 15:05:00|29010|28975|28998.4|28963.4|29011.4|28977.8|28997.8|28963.4|21
1600355400000|2020-09-17 15:10:00|29003.9|28968.9|28998.9|28978.9|29011.4|28978.9|28998.9|28968.9|7
1600356000000|2020-09-17 15:20:00|29008.9|28973.9|29001.9|28966.9|29008.9|28983.9|29000.7|28966.6|13
1600356300000|2020-09-17 15:25:00|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|1
1600356900000|2020-09-17 15:35:00|29008.9|28973.9|29001.4|28966.4|29008.9|28973.9|29001.4|28966.4|5
1600358400000|2020-09-17 16:00:00|29003.9|28968.9|29003.9|28968.9|29003.9|28978.9|28998.9|28968.9|3
1600358700000|2020-09-17 16:05:00|28998.9|28978.9|29011.4|28976.4|29011.4|28978.9|28998.9|28976.4|2
1600359000000|2020-09-17 16:10:00|29013.9|28978.9|29013.9|28978.9|29013.9|28978.9|29013.9|28978.9|1
1600360200000|2020-09-17 16:30:00|29014|28979|29013.9|28978.9|29014|28979|29013.9|28978.9|2
1600360500000|2020-09-17 16:35:00|29013.7|28978.7|29013.7|28978.7|29013.7|28978.7|29013.7|28978.7|1
1600362000000|2020-09-17 17:00:00|28998.7|28978|29007.5|28972.5|29010|28978.8|28997.6|28972.5|6
1600363500000|2020-09-17 17:25:00|29007.1|28972.1|29007.5|28972.5|29007.5|28972.5|29007.1|28972.1|2
1600364400000|2020-09-17 17:40:00|29002.5|28967.5|29000.5|28965.5|29002.5|28967.5|28999.5|28964.5|4
1600365000000|2020-09-17 17:50:00|29002.5|28967.5|29005|28970|29005|28970|29002.5|28967.5|2
1600365300000|2020-09-17 17:55:00|29004.6|28969.6|29007.5|28972.5|29007.5|28972.5|29004.6|28969.6|9
1600365900000|2020-09-17 18:05:00|29005|28970|29005|28970|29005|28970|29005|28970|1
1600366200000|2020-09-17 18:10:00|29007.3|28972.3|29002.5|28967.5|29007.3|28972.3|29002.5|28967.5|3
1600367400000|2020-09-17 18:30:00|29000.3|28965.3|29002.5|28967.5|29002.5|28967.5|29000.3|28965.3|2
1600368300000|2020-09-17 18:45:00|29005|28970|29002.5|28967.5|29005|28970|29002.5|28967.5|3
1600368900000|2020-09-17 18:55:00|29002.1|28967.1|29002.1|28967.1|29002.1|28967.1|28999.9|28964.9|3
1600369200000|2020-09-17 19:00:00|29002|28967|29002|28967|29002|28967|29002|28967|1
1600369500000|2020-09-17 19:05:00|28999.5|28979.5|29001.5|28966.5|29005|28982|28998.6|28966.5|10
1600371000000|2020-09-17 19:30:00|28999.5|28964.5|28997|28962|29001.5|28966.5|28986.1|28958.6|12
1600371600000|2020-09-17 19:40:00|28998.5|28963.5|28977.4|28957.4|28999.8|28964.8|28976.1|28953.6|8
1600371900000|2020-09-17 19:45:00|28990.8|28955.8|28992|28957|28992|28957.4|28976.1|28948.6|12
1600372200000|2020-09-17 19:50:00|28994.8|28959.8|28993.6|28958.6|28994.8|28959.8|28993.6|28958.6|2
1600372500000|2020-09-17 19:55:00|28994|28959|28997|28962|28997|28962|28994|28959|4
1600396200000|2020-09-18 02:30:00|28909.8|28889.8|28905.3|28870.3|28914.5|28889.8|28900.5|28865.5|45
1600396500000|2020-09-18 02:35:00|28905|28870|28898.8|28878.8|28907.2|28878.8|28898.8|28866.3|24
1600396800000|2020-09-18 02:40:00|28898.5|28878.5|28895.6|28875.6|28898.5|28878.5|28894.6|28874.6|12
1600397100000|2020-09-18 02:45:00|28896.6|28876.6|28898.5|28878.5|28905.5|28880.5|28896|28866.5|29
1600397400000|2020-09-18 02:50:00|28898|28878|28891|28871|28901.5|28881.5|28891|28871|44
1600397700000|2020-09-18 02:55:00|28891.5|28871.5|28891.8|28856.8|28896.5|28873.3|28880.8|28854.8|51
1600398000000|2020-09-18 03:00:00|28890.5|28855.5|28881.3|28846.3|28902.5|28874.5|28880.8|28845.8|44
1600398300000|2020-09-18 03:05:00|28881.8|28846.8|28868.3|28848.3|28886.9|28852.8|28867.5|28846.8|24
1600398600000|2020-09-18 03:10:00|28867.8|28847.8|28857.7|28837.7|28869|28847.8|28849|28828|71
1600398900000|2020-09-18 03:15:00|28857.2|28837.2|28855.5|28835.5|28857.5|28837.5|28854.5|28834.5|25
1600399200000|2020-09-18 03:20:00|28856|28836|28857.2|28822.2|28857.3|28836.5|28844.3|28822.2|30
1600399500000|2020-09-18 03:25:00|28857|28822|28851.8|28831.8|28857.3|28832.5|28847.5|28821.5|18
1600399800000|2020-09-18 03:30:00|28852.8|28832.8|28836.3|28816.3|28854.5|28834.5|28835.3|28805.3|37
1600400100000|2020-09-18 03:35:00|28836.8|28816.8|28839|28819|28843.5|28823.5|28836.8|28816.8|15
1600400400000|2020-09-18 03:40:00|28839.5|28819.5|28861.1|28826.1|28861.1|28828.5|28839.5|28819.5|20
1600400700000|2020-09-18 03:45:00|28862.1|28827.1|28856.2|28836.2|28862.7|28836.2|28855.7|28826.9|8
1600401000000|2020-09-18 03:50:00|28855.2|28835.2|28842.8|28822.8|28855.5|28835.5|28842.5|28822.5|28
1600401300000|2020-09-18 03:55:00|28844|28824|28851.7|28831.7|28854|28831.7|28843.8|28819|18
1600401600000|2020-09-18 04:00:00|28851.2|28831.2|28855.6|28835.6|28856.7|28836.7|28848.2|28828.2|27
1600401900000|2020-09-18 04:05:00|28851.5|28831.5|28858.5|28838.5|28861.2|28841.2|28848.7|28828.7|50
1600402200000|2020-09-18 04:10:00|28859|28839|28858.3|28838.3|28862|28842|28857|28837|13
1600402500000|2020-09-18 04:15:00|28858.8|28838.8|28863.5|28843.5|28863.5|28843.5|28858.8|28838.8|6
1600402800000|2020-09-18 04:20:00|28862.2|28842.2|28859|28839|28863.5|28843.5|28858.4|28838.4|9
1600403100000|2020-09-18 04:25:00|28858.8|28838.8|28856|28836|28858.8|28838.8|28856|28836|9
1600403400000|2020-09-18 04:30:00|28855.1|28835.1|28852.5|28832.5|28855.7|28835.7|28850.6|28830.6|21
1600403700000|2020-09-18 04:35:00|28853.5|28833.5|28856.2|28836.2|28857.2|28837.2|28853.3|28833.3|6
1600404000000|2020-09-18 04:40:00|28855.6|28835.6|28855.5|28835.5|28856.5|28836.5|28854.6|28834.6|10
1600404300000|2020-09-18 04:45:00|28856|28836|28862.5|28842.5|28862.5|28842.5|28856|28836|12
1600404600000|2020-09-18 04:50:00|28862.2|28842.2|28866.9|28831.9|28866.9|28842.2|28854.8|28831.9|13
1600404900000|2020-09-18 04:55:00|28866.7|28831.7|28864.5|28844.5|28868.5|28848.5|28860.5|28831.7|19
1600405200000|2020-09-18 05:00:00|28865|28845|28864.8|28844.8|28866.7|28846.7|28864|28844|10
1600405500000|2020-09-18 05:05:00|28864.3|28844.3|28864.8|28844.8|28864.8|28844.8|28864.3|28844.3|2
1600405800000|2020-09-18 05:10:00|28862.8|28842.8|28871.9|28836.9|28871.9|28842.8|28856.2|28826.5|25
1600406700000|2020-09-18 05:25:00|28862.8|28842.8|28862.9|28827.9|28863.1|28843.1|28857.8|28827.9|7
1600407000000|2020-09-18 05:30:00|28857.2|28837.2|28857.2|28837.2|28857.2|28837.2|28857.2|28837.2|1
1600407300000|2020-09-18 05:35:00|28856.9|28836.9|28857.2|28837.2|28857.2|28837.2|28856.9|28836.9|2
1600407600000|2020-09-18 05:40:00|28860|28840|28857.8|28837.8|28862.2|28842.2|28857.8|28837.8|5
1600407900000|2020-09-18 05:45:00|28856.8|28836.8|28863|28843|28870|28843|28856.8|28835|16
1600408200000|2020-09-18 05:50:00|28862.2|28842.2|28860|28840|28862.2|28842.2|28860|28840|7
1600408500000|2020-09-18 05:55:00|28859.5|28839.5|28858.5|28838.5|28859.5|28839.5|28856.5|28836.5|9
1600408800000|2020-09-18 06:00:00|28858|28838|28859|28839|28859|28839|28855|28835|19
1600409100000|2020-09-18 06:05:00|28857.5|28837.5|28857.3|28837.3|28860|28840|28856.6|28836.6|10
1600409400000|2020-09-18 06:10:00|28856.8|28836.8|28854.3|28834.3|28856.8|28836.8|28854.3|28834.3|5
1600409700000|2020-09-18 06:15:00|28854.5|28834.5|28849.3|28829.3|28858.5|28835.5|28846.5|28823.5|33
1600410000000|2020-09-18 06:20:00|28848.5|28828.5|28849.3|28829.3|28850.5|28830.5|28847.5|28827.5|19
1600410300000|2020-09-18 06:25:00|28850|28830|28835.7|28800.7|28855.5|28830|28835.7|28800.7|38
1600410600000|2020-09-18 06:30:00|28835.1|28800.1|28832.5|28812.5|28837.8|28814.5|28830|28800|19
1600410900000|2020-09-18 06:35:00|28831.8|28811.8|28817.8|28797.8|28837.5|28812.5|28811.8|28791.8|37
1600411200000|2020-09-18 06:40:00|28818.1|28798.1|28822.5|28802.5|28832|28802.5|28817.8|28792.5|11
1600411500000|2020-09-18 06:45:00|28823.9|28803.9|28804.2|28784.2|28823.9|28803.9|28802.2|28782.2|25
1600411800000|2020-09-18 06:50:00|28802.5|28782.5|28804.8|28784.8|28807.5|28787.5|28802.5|28782.5|7
1600412100000|2020-09-18 06:55:00|28805|28785|28803|28783|28812.8|28787.5|28789.5|28761|39
1600412400000|2020-09-18 07:00:00|28805|28785|28792.5|28772.5|28808.9|28788.9|28792.5|28772.5|68
1600412700000|2020-09-18 07:05:00|28793|28773|28792.2|28757.2|28799.5|28778.5|28776.3|28748|65
1600413000000|2020-09-18 07:10:00|28782.4|28762.4|28796.3|28776.3|28800.6|28776.8|28782.4|28762.2|32
1600413300000|2020-09-18 07:15:00|28795.3|28775.3|28791.7|28771.7|28802.2|28777.8|28790.7|28767.2|33
1600413600000|2020-09-18 07:20:00|28790.7|28770.7|28791.8|28771.8|28792|28772|28783.2|28763.2|23
1600413900000|2020-09-18 07:25:00|28796.3|28776.3|28800.3|28780.3|28807.5|28782.3|28793.3|28768.5|29
1600414200000|2020-09-18 07:30:00|28801.3|28781.3|28792.5|28772.5|28802.3|28782.3|28791.1|28771.1|9
1600414500000|2020-09-18 07:35:00|28792.2|28772.2|28792.5|28772.5|28794.2|28774.2|28790.7|28770.7|8
1600415100000|2020-09-18 07:45:00|28793.9|28773.9|28792.7|28772.7|28807.2|28773.9|28792.5|28770.8|9
1600415400000|2020-09-18 07:50:00|28809.2|28774.2|28802.5|28782.5|28810|28782.5|28795|28770.8|29
1600415700000|2020-09-18 07:55:00|28805|28785|28807.2|28787.2|28817.5|28787.2|28805|28774.7|9
1600416000000|2020-09-18 08:00:00|28808.5|28788.5|28812.2|28792.2|28812.2|28792.2|28805|28785|8
1600416300000|2020-09-18 08:05:00|28830|28795|28830|28795|28835.3|28800.3|28812.8|28792.5|19
1600416600000|2020-09-18 08:10:00|28824.7|28789.7|28820|28785|28827.5|28792.8|28812.8|28785|10
1600416900000|2020-09-18 08:15:00|28817.5|28782.5|28817.5|28782.5|28820|28785|28817.3|28782.3|4
1600417200000|2020-09-18 08:20:00|28817.3|28782.3|28812.5|28777.5|28817.3|28782.3|28812.5|28777.5|5
1600417500000|2020-09-18 08:25:00|28807.5|28772.5|28797.5|28762.5|28807.5|28772.5|28792|28757|6
1600417800000|2020-09-18 08:30:00|28795|28760|28777.5|28742.5|28795|28760|28775.7|28740.7|7
1600418100000|2020-09-18 08:35:00|28765|28745|28767.8|28747.8|28788.2|28753.2|28765|28742.2|17
1600418400000|2020-09-18 08:40:00|28773|28738|28782.5|28747.5|28790|28755|28773|28738|8
1600418700000|2020-09-18 08:45:00|28796.5|28761.5|28792.5|28757.5|28796.5|28761.5|28792.5|28757.5|2
1600419000000|2020-09-18 08:50:00|28802|28767|28800|28765|28805|28770|28793|28758|16
1600419300000|2020-09-18 08:55:00|28799.5|28764.5|28797.5|28762.5|28800|28765|28797.5|28762.5|3
1600419600000|2020-09-18 09:00:00|28800.3|28765.3|28796.4|28776.4|28801.7|28777.6|28796.4|28762.8|8
1600419900000|2020-09-18 09:05:00|28797.6|28777.6|28810.3|28775.3|28812.5|28783.2|28797.6|28773.2|8
1600420200000|2020-09-18 09:10:00|28810.5|28775.5|28815.5|28780.5|28816.5|28781.5|28810.5|28775.5|3
1600420500000|2020-09-18 09:15:00|28816|28781|28816|28781|28816|28781|28816|28781|1
1600420800000|2020-09-18 09:20:00|28808.2|28773.2|28807.8|28772.8|28816.5|28781.5|28807.8|28772.8|5
1600421100000|2020-09-18 09:25:00|28816.5|28781.5|28816.5|28781.5|28816.5|28781.5|28816.5|28781.5|1
1600421700000|2020-09-18 09:35:00|28811.1|28776.1|28816.5|28781.5|28816.5|28781.5|28811.1|28776.1|3
1600422000000|2020-09-18 09:40:00|28803.2|28783.2|28796.4|28776.4|28808.2|28783.2|28796.4|28773.2|8
1600422300000|2020-09-18 09:45:00|28797.8|28777.8|28816.5|28781.5|28817|28782|28797.8|28777.8|5
1600422600000|2020-09-18 09:50:00|28816|28781|28810|28775|28816|28783.2|28797.8|28775|9
1600422900000|2020-09-18 09:55:00|28812.5|28777.5|28810|28775|28812.5|28777.5|28810|28775|2
1600423200000|2020-09-18 10:00:00|28807.5|28772.5|28810|28775|28810|28775|28807.5|28772.5|2
1600423500000|2020-09-18 10:05:00|28809.9|28774.9|28807.2|28787.2|28809.9|28787.2|28807.2|28774.9|2
1600423800000|2020-09-18 10:10:00|28806.1|28786.1|28807.5|28787.5|28807.5|28787.5|28806.1|28786.1|4
1600424100000|2020-09-18 10:15:00|28808.9|28788.9|28807.6|28787.6|28810|28790|28807.6|28787.6|3
1600424700000|2020-09-18 10:25:00|28806.1|28786.1|28805.8|28785.8|28807.5|28787.5|28805.8|28785.8|4
1600425000000|2020-09-18 10:30:00|28810.7|28790.7|28823.8|28788.8|28826.3|28791.3|28805.9|28783.8|15
1600425300000|2020-09-18 10:35:00|28806.5|28786.5|28818.8|28783.8|28818.8|28786.6|28806.5|28783.8|3
1600425600000|2020-09-18 10:40:00|28821.3|28786.3|28821.3|28786.3|28821.3|28786.3|28821.3|28786.3|1
1600426200000|2020-09-18 10:50:00|28824.1|28789.1|28821.3|28786.3|28824.1|28789.1|28821.3|28786.3|2
1600426500000|2020-09-18 10:55:00|28818.8|28798.8|28821.6|28786.6|28821.6|28798.8|28814.5|28786.6|4
1600426800000|2020-09-18 11:00:00|28822|28787|28827.2|28792.2|28827.2|28792.2|28822|28787|4
1600427100000|2020-09-18 11:05:00|28826.7|28791.7|28823.8|28803.8|28831.3|28803.8|28821|28791.7|8
1600427400000|2020-09-18 11:10:00|28827.7|28792.7|28821.3|28786.3|28827.7|28792.7|28821.3|28786.3|5
1600427700000|2020-09-18 11:15:00|28818.5|28783.5|28818.8|28783.8|28818.8|28783.8|28817.4|28782.4|7
1600428000000|2020-09-18 11:20:00|28806.6|28786.6|28791.3|28756.3|28808|28786.6|28791.2|28756.2|18
1600428300000|2020-09-18 11:25:00|28793.8|28758.8|28793.8|28758.8|28797.9|28762.9|28793.8|28758.8|3
1600428600000|2020-09-18 11:30:00|28796.3|28761.3|28793.8|28758.8|28796.3|28761.3|28793.8|28758.8|2
1600428900000|2020-09-18 11:35:00|28796.3|28761.3|28797|28762|28797|28762|28776.4|28756.3|16
1600429200000|2020-09-18 11:40:00|28799.5|28764.5|28796|28761|28804.9|28779.2|28796|28761|13
1600429500000|2020-09-18 11:45:00|28796.3|28761.3|28803.5|28768.5|28803.5|28768.5|28796.3|28761.3|5
1600429800000|2020-09-18 11:50:00|28804.9|28769.9|28817.1|28782.1|28819.3|28784.3|28803.5|28768.5|24
1600430100000|2020-09-18 11:55:00|28818.3|28783.3|28809|28774|28818.3|28783.3|28804.8|28769.8|24
1600430400000|2020-09-18 12:00:00|28810.3|28775.3|28810.3|28775.3|28810.3|28775.3|28808.4|28773.4|9
1600431000000|2020-09-18 12:10:00|28809.8|28774.8|28819.4|28784.4|28823.8|28788.8|28809.8|28774.8|24
1600431300000|2020-09-18 12:15:00|28819.5|28784.5|28821.8|28786.8|28821.8|28786.8|28819.4|28784.4|8
1600431600000|2020-09-18 12:20:00|28822.2|28787.2|28815.3|28780.3|28822.2|28787.2|28813.6|28778.6|4
1600431900000|2020-09-18 12:25:00|28820|28785|28817.5|28782.5|28824.1|28789.1|28817.5|28782.5|6
1600432200000|2020-09-18 12:30:00|28817.8|28782.8|28815|28780|28821.3|28786.3|28815|28780|5
1600432500000|2020-09-18 12:35:00|28812.5|28777.5|28802.5|28767.5|28815.3|28780.3|28802.5|28767.5|9
1600432800000|2020-09-18 12:40:00|28797.5|28762.5|28792.5|28757.5|28797.5|28762.5|28792.5|28757.5|2
1600433400000|2020-09-18 12:50:00|28795|28760|28795.3|28760.3|28796.5|28761.5|28795|28760|5
1600433700000|2020-09-18 12:55:00|28798|28763|28786.7|28766.7|28798|28767.9|28786.7|28760.3|6
1600434000000|2020-09-18 13:00:00|28786.4|28766.4|28791.3|28771.3|28801.1|28771.3|28786.4|28766.1|4
1600434300000|2020-09-18 13:05:00|28786.5|28766.5|28791.4|28771.4|28796.4|28771.4|28781.5|28756.4|7
1600434600000|2020-09-18 13:10:00|28792.7|28772.7|28793.9|28758.9|28793.9|28772.7|28790.2|28758.9|3
1600434900000|2020-09-18 13:15:00|28791.4|28756.4|28791.4|28756.4|28791.4|28756.4|28791.4|28756.4|1
1600435500000|2020-09-18 13:25:00|28781.4|28761.4|28782.1|28762.1|28782.1|28762.1|28781.4|28761.4|2
1600435800000|2020-09-18 13:30:00|28782.9|28762.9|28788.8|28768.8|28788.8|28768.8|28782.5|28762.5|8
1600436100000|2020-09-18 13:35:00|28790|28770|28790|28770|28790|28770|28787.5|28767.5|3
1600436400000|2020-09-18 13:40:00|28792.5|28772.5|28790|28770|28792.5|28772.5|28787.5|28767.5|8
1600436700000|2020-09-18 13:45:00|28792.5|28772.5|28803|28768|28803|28772.5|28792.5|28765.7|8
1600437000000|2020-09-18 13:50:00|28810.5|28775.5|28807.5|28772.5|28811|28776|28805|28770|7
1600437300000|2020-09-18 13:55:00|28797.5|28777.5|28797.5|28762.5|28800|28777.5|28787.6|28762.5|11
1600437600000|2020-09-18 14:00:00|28800|28765|28800|28765|28800|28777.4|28792.5|28765|8
1600437900000|2020-09-18 14:05:00|28802.5|28767.5|28792.5|28772.5|28802.5|28772.5|28792.5|28767.5|2
1600438200000|2020-09-18 14:10:00|28795|28775|28795|28775|28795|28775|28795|28775|1
1600438500000|2020-09-18 14:15:00|28800|28765|28797.5|28762.5|28800|28765|28797.5|28762.5|2
1600438800000|2020-09-18 14:20:00|28787.5|28767.5|28787.5|28767.5|28787.5|28767.5|28787.5|28767.5|1
1600439100000|2020-09-18 14:25:00|28788.8|28768.8|28795|28775|28795|28775|28788.8|28768.8|6
1600440000000|2020-09-18 14:40:00|28797.5|28777.5|28792.6|28772.6|28815|28780|28792.6|28772.5|10
1600440300000|2020-09-18 14:45:00|28801|28766|28801.5|28766.5|28803.5|28768.5|28801|28766|4
1600440600000|2020-09-18 14:50:00|28802|28767|28802|28767|28802|28767|28802|28767|1
1600440900000|2020-09-18 14:55:00|28803|28768|28801.5|28766.5|28809|28774|28795.5|28760.5|26
1600441200000|2020-09-18 15:00:00|28802|28767|28802|28767|28803|28768|28802|28767|7
1600441500000|2020-09-18 15:05:00|28802.5|28767.5|28800|28765|28802.5|28767.5|28800|28765|6
1600441800000|2020-09-18 15:10:00|28799.5|28764.5|28795.5|28760.5|28799.5|28764.5|28793|28758|9
1600442400000|2020-09-18 15:20:00|28795|28760|28795|28760|28795|28760|28795|28760|1
1600442700000|2020-09-18 15:25:00|28794.5|28759.5|28794.5|28759.5|28795|28760|28792.5|28757.5|5
1600443000000|2020-09-18 15:30:00|28798|28763|28792|28757|28798|28763|28787|28752|13
1600443300000|2020-09-18 15:35:00|28792.5|28757.5|28792.5|28757.5|28793|28758|28791.5|28756.5|6
1600443600000|2020-09-18 15:40:00|28795|28759|28797.5|28762.5|28803|28765|28795|28759|10
1600443900000|2020-09-18 15:45:00|28798|28763|28792.5|28757.5|28798|28763|28792.5|28757.5|4
1600444500000|2020-09-18 15:55:00|28791.5|28756.5|28791.5|28756.5|28792|28757|28791.5|28756.5|3
1600444800000|2020-09-18 16:00:00|28788|28753|28787.5|28752.5|28791|28754|28787.5|28752.5|6
1600445100000|2020-09-18 16:05:00|28790.5|28755.5|28787.5|28752.5|28791|28756|28787.5|28752.5|9
1600445700000|2020-09-18 16:15:00|28788.5|28753.5|28788.5|28753.5|28788.5|28753.5|28788.5|28753.5|1
1600446300000|2020-09-18 16:25:00|28788|28753|28787.5|28752.5|28788|28753|28787.5|28752.5|2
1600446600000|2020-09-18 16:30:00|28784.5|28749.5|28781|28744|28784.5|28749.5|28777|28742|10
1600448100000|2020-09-18 16:55:00|28787|28752|28792|28757|28792|28757|28781|28744|4
1600448400000|2020-09-18 17:00:00|28784.5|28740.5|28784.5|28740.5|28784.5|28740.5|28784.5|28740.5|1
1600448700000|2020-09-18 17:05:00|28788|28746|28786|28749|28788|28749|28786|28746|6
1600449000000|2020-09-18 17:10:00|28789|28754|28790.5|28755.5|28790.5|28755.5|28789|28754|4
1600449300000|2020-09-18 17:15:00|28788.5|28753.5|28782|28739|28788.5|28753.5|28777|28739|9
1600449600000|2020-09-18 17:20:00|28783|28742|28789.5|28754.5|28790.5|28755.5|28782|28742|12
1600449900000|2020-09-18 17:25:00|28788|28753|28790.5|28755.5|28790.5|28755.5|28788|28753|4
1600450200000|2020-09-18 17:30:00|28792.5|28757.5|28792.5|28757.5|28795.5|28760.5|28792.5|28757.5|3
1600450500000|2020-09-18 17:35:00|28800|28759|28805.5|28770.5|28808.5|28770.5|28798|28754|16
1600450800000|2020-09-18 17:40:00|28802.5|28767.5|28802|28767|28811|28773|28802|28767|7
1600451100000|2020-09-18 17:45:00|28800.5|28765.5|28794|28759|28800.5|28765.5|28794|28759|2
1600451400000|2020-09-18 17:50:00|28795||28801||28801||28795||7
1600451700000|2020-09-18 17:55:00|28798|28758|28792.5|28757.5|28802|28765.5|28792.5|28757.5|8
1600452000000|2020-09-18 18:00:00|28795|28759|28796|28759|28796|28759|28795|28759|2
1600452300000|2020-09-18 18:05:00|28801|28767.5|28802.5|28767.5|28812|28774|28801|28767.5|8
1600452900000|2020-09-18 18:15:00|28801|28761|28797|28759|28801|28761|28793|28756|12
1600453200000|2020-09-18 18:20:00|28793|28758|28793|28758|28793|28758|28793|28758|1
1600453500000|2020-09-18 18:25:00|28792.5|28757.5|28792.5|28757.5|28792.5|28757.5|28792.5|28757.5|1
1600453800000|2020-09-18 18:30:00|28790.5|28755.5|28798|28763|28798|28763|28790.5|28755.5|7
1600454100000|2020-09-18 18:35:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600454700000|2020-09-18 18:45:00|28798|28763|28810.5|28766.5|28810.5|28766.5|28798|28763|4
1600455000000|2020-09-18 18:50:00|28810|28766|28812|28771|28813|28772|28810|28766|9
1600455300000|2020-09-18 18:55:00|28809|28772|28802.5|28767.5|28809|28772|28802.5|28767.5|6
1600455600000|2020-09-18 19:00:00|28807.5|28772.5|28802.5|28767.5|28807.5|28772.5|28802.5|28767.5|3
1600455900000|2020-09-18 19:05:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600456200000|2020-09-18 19:10:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1600456500000|2020-09-18 19:15:00|28802.5|28767.5|28802.5|28767.5|28802.5|28767.5|28802.5|28767.5|1
1600456800000|2020-09-18 19:20:00|28807.5|28772.5|28802.5|28767.5|28807.5|28772.5|28802.5|28767.5|2
1600458000000|2020-09-18 19:40:00|28805|28770|28800|28765|28805|28770|28800|28765|5
1600458600000|2020-09-18 19:50:00|28797.5|28762.5|28797.5|28762.5|28800|28765|28797.5|28762.5|3
1600458900000|2020-09-18 19:55:00|28796.2|28777.5|28800|28765|28800|28777.5|28796.2|28765|3
1600655400000|2020-09-21 02:30:00|28662.5|28642.5|28659|28639|28662.5|28642.5|28659|28639|8
1600655700000|2020-09-21 02:35:00|28659.5|28639.5|28660|28640|28660|28640|28659.5|28639.5|2
1600656000000|2020-09-21 02:40:00|28659.5|28639.5|28656|28636|28661.5|28641.5|28653.5|28633.5|17
1600656300000|2020-09-21 02:45:00|28656.5|28636.5|28673|28638|28674.5|28649|28656.5|28636.5|26
1600656600000|2020-09-21 02:50:00|28672|28637|28663.5|28643.5|28673|28646.5|28662.5|28636|24
1600656900000|2020-09-21 02:55:00|28664|28644|28668.5|28648.5|28671|28651|28664|28644|22
1600657200000|2020-09-21 03:00:00|28668|28648|28660.1|28640.1|28668.5|28648.5|28659|28631.5|49
1600657500000|2020-09-21 03:05:00|28661.6|28641.6|28655.3|28635.3|28665.6|28641.6|28655.3|28629.5|14
1600657800000|2020-09-21 03:10:00|28656|28636|28640.8|28620.8|28660|28640|28639.8|28619.8|46
1600658100000|2020-09-21 03:15:00|28641.3|28621.3|28637.8|28602.8|28653.5|28621.8|28636.8|28601.8|22
1600658400000|2020-09-21 03:20:00|28635.3|28600.3|28614|28579|28635.3|28600.3|28595.5|28574.5|56
1600658700000|2020-09-21 03:25:00|28614.5|28579.5|28621|28586|28623.9|28595.6|28609|28578|34
1600659000000|2020-09-21 03:30:00|28621.5|28586.5|28624.2|28589.2|28632.5|28599.5|28619.5|28586|21
1600659300000|2020-09-21 03:35:00|28624.5|28589.5|28614.3|28579.3|28629|28599.3|28608.6|28577|40
1600659600000|2020-09-21 03:40:00|28606.3|28586.3|28611|28576|28614.8|28593|28606.3|28575.5|26
1600659900000|2020-09-21 03:45:00|28610|28575|28581.1|28561.1|28610|28575|28578.8|28554.3|38
1600660200000|2020-09-21 03:50:00|28581.6|28561.6|28587.5|28552.5|28592|28570|28581.3|28552.5|25
1600660500000|2020-09-21 03:55:00|28590.5|28555.5|28570|28535|28590.5|28564.8|28564.1|28535|42
1600660800000|2020-09-21 04:00:00|28569.5|28534.5|28527|28492|28572.5|28537.5|28523.5|28488.5|62
1600661100000|2020-09-21 04:05:00|28526.5|28491.5|28526|28491|28533|28500|28510|28475|96
1600661400000|2020-09-21 04:10:00|28527|28492|28534|28499|28534.5|28503.8|28517.3|28490|39
1600661700000|2020-09-21 04:15:00|28534.5|28499.5|28540.8|28505.8|28543.5|28508.5|28533.5|28498.5|17
1600662000000|2020-09-21 04:20:00|28541.3|28506.3|28552|28517|28557.5|28522.5|28541.3|28506.3|27
1600662300000|2020-09-21 04:25:00|28552.5|28517.5|28555|28520|28558|28531|28545.5|28517.5|27
1600662600000|2020-09-21 04:30:00|28549|28529|28559.5|28524.5|28563|28530|28549|28524.3|13
1600662900000|2020-09-21 04:35:00|28559|28524|28559|28524|28559|28524|28559|28524|1
1600663200000|2020-09-21 04:40:00|28556.5|28521.5|28547.5|28512.5|28558.3|28528.5|28547.5|28512.5|29
1600663500000|2020-09-21 04:45:00|28547|28512|28546.8|28511.8|28547.5|28512.5|28546.3|28511.3|4
1600663800000|2020-09-21 04:50:00|28547.8|28512.8|28554|28519|28554|28519|28547.8|28512.8|17
1600664100000|2020-09-21 04:55:00|28553.5|28518.5|28540.6|28520.6|28553.5|28520.6|28540.6|28518.5|2
1600664400000|2020-09-21 05:00:00|28541.1|28521.1|28545.5|28525.5|28550.5|28529|28531.6|28511.6|106
1600664700000|2020-09-21 05:05:00|28544.5|28524.5|28541.6|28521.6|28545.5|28525.5|28541.6|28521.6|39
1600665000000|2020-09-21 05:10:00|28543.1|28523.1|28551.3|28531.3|28552.4|28532.4|28543.1|28523.1|12
1600665300000|2020-09-21 05:15:00|28551.5|28531.5|28551.3|28531.3|28552.2|28532.2|28551.3|28531.3|9
1600665600000|2020-09-21 05:20:00|28552.8|28532.8|28551.5|28531.5|28553.7|28533.7|28551.5|28531.5|3
1600665900000|2020-09-21 05:25:00|28552|28532|28591.5|28556.5|28592|28557|28550.5|28530.5|38
1600666200000|2020-09-21 05:30:00|28592|28557|28588.5|28553.5|28594|28563|28575.1|28550.3|23
1600666500000|2020-09-21 05:35:00|28590|28555|28580.3|28545.3|28591.8|28556.8|28580.3|28545.3|11
1600666800000|2020-09-21 05:40:00|28573.5|28538.5|28576.8|28541.8|28580|28545|28573.5|28538.5|13
1600667100000|2020-09-21 05:45:00|28577.3|28542.3|28576.5|28541.5|28587.5|28552.5|28576.5|28541.5|16
1600667400000|2020-09-21 05:50:00|28577|28542|28579.5|28544.5|28579.5|28544.5|28577|28542|4
1600667700000|2020-09-21 05:55:00|28580|28545|28579.5|28544.5|28583.5|28548.5|28575.5|28540.5|19
1600668000000|2020-09-21 06:00:00|28579|28544|28566.3|28531.3|28579.5|28544.5|28560.1|28528|35
1600668300000|2020-09-21 06:05:00|28570.5|28535.5|28563.6|28528.6|28577.3|28542.3|28563.6|28528.6|40
1600668600000|2020-09-21 06:10:00|28564.1|28529.1|28583.5|28548.5|28584|28556.5|28561.8|28526.8|43
1600668900000|2020-09-21 06:15:00|28581.5|28546.5|28602.1|28567.1|28602.1|28567.1|28575|28546.5|46
1600669200000|2020-09-21 06:20:00|28602.5|28567.5|28584.8|28549.8|28613.8|28578.8|28580|28549.8|114
1600669500000|2020-09-21 06:25:00|28585.3|28550.3|28582.5|28547.5|28590.4|28561.4|28580.4|28547|20
1600669800000|2020-09-21 06:30:00|28582|28547|28578|28543|28583|28548|28567|28534.5|41
1600670100000|2020-09-21 06:35:00|28578.5|28543.5|28585|28550|28586.5|28551.5|28574.8|28539.8|24
1600670400000|2020-09-21 06:40:00|28582.5|28547.5|28578.3|28543.3|28587.5|28552.5|28571|28536|11
1600670700000|2020-09-21 06:45:00|28578.8|28543.8|28585|28550|28585.9|28555.2|28573.5|28538.5|62
1600671000000|2020-09-21 06:50:00|28585.3|28550.3|28579|28559|28586|28560.9|28577.5|28547|31
1600671300000|2020-09-21 06:55:00|28583.3|28563.3|28588|28568|28594.7|28568|28578.5|28550.6|45
1600671600000|2020-09-21 07:00:00|28587.5|28567.5|28588.8|28568.8|28595.8|28568.8|28586.6|28558.6|16
1600671900000|2020-09-21 07:05:00|28589.8|28569.8|28604|28569|28605.6|28574.8|28588.3|28560.9|29
1600672200000|2020-09-21 07:10:00|28597.5|28577.5|28596.5|28576.5|28607.5|28579.5|28596.3|28567.5|49
1600672500000|2020-09-21 07:15:00|28598|28578|28597.5|28577.5|28607.5|28580|28596.3|28571.5|12
1600672800000|2020-09-21 07:20:00|28597|28577|28604|28584|28616.3|28591|28597|28570.8|32
1600673100000|2020-09-21 07:25:00|28603.5|28583.5|28611|28591|28615|28591|28603.5|28578.1|28
1600673400000|2020-09-21 07:30:00|28611.5|28591.5|28625.1|28590.1|28627.5|28592.5|28609|28585|28
1600673700000|2020-09-21 07:35:00|28626.4|28591.4|28642.5|28607.5|28653|28618|28620.5|28590.1|35
1600674000000|2020-09-21 07:40:00|28637.5|28602.5|28645|28610|28650.1|28615.1|28637.5|28602.5|18
1600674300000|2020-09-21 07:45:00|28640.2|28605.2|28603.8|28568.8|28642|28607|28601.5|28566.5|32
1600674600000|2020-09-21 07:50:00|28605.8|28570.8|28613.5|28578.5|28613.5|28578.5|28603.8|28568.8|19
1600674900000|2020-09-21 07:55:00|28610.7|28575.7|28617.5|28582.5|28619.9|28584.9|28610.7|28575.7|32
1600675200000|2020-09-21 08:00:00|28622.5|28587.5|28616.2|28581.2|28622.5|28587.5|28610.7|28575.7|46
1600675500000|2020-09-21 08:05:00|28616|28581|28625|28590|28625.3|28590.3|28611.5|28576.5|26
1600675800000|2020-09-21 08:10:00|28622.2|28587.2|28632.5|28597.5|28637.3|28602.3|28622.2|28587.2|13
1600676100000|2020-09-21 08:15:00|28635|28600|28639.6|28604.6|28641|28618.5|28632.2|28597.2|15
1600676400000|2020-09-21 08:20:00|28640.9|28605.9|28649.7|28614.7|28653.8|28618.8|28640.9|28605.9|7
1600676700000|2020-09-21 08:25:00|28652.2|28617.2|28650|28615|28654|28622|28637.7|28607.2|37
1600677000000|2020-09-21 08:30:00|28651.1|28616.1|28652.6|28617.6|28662.2|28627.2|28651.1|28616.1|27
1600677300000|2020-09-21 08:35:00|28654|28619|28667.5|28632.5|28674.6|28639.6|28652.6|28617.6|38
1600677600000|2020-09-21 08:40:00|28670|28635|28665|28630|28670|28635|28665|28627|8
1600677900000|2020-09-21 08:45:00|28665.3|28630.3|28665.3|28630.3|28665.3|28630.3|28665.3|28630.3|1
1600678200000|2020-09-21 08:50:00|28665.8|28630.8|28667.5|28632.5|28672|28632.5|28665|28629|11
1600678500000|2020-09-21 08:55:00|28671.9|28636.9|28667.5|28632.5|28671.9|28636.9|28667.5|28632.5|5
1600678800000|2020-09-21 09:00:00|28663.3|28628.3|28656.5|28621.5|28670|28635|28652|28617|28
1600679100000|2020-09-21 09:05:00|28656|28621|28667|28632|28667|28632|28656|28621|9
1600679400000|2020-09-21 09:10:00|28666.5|28631.5|28657.5|28622.5|28666.6|28632|28648|28613|19
1600679700000|2020-09-21 09:15:00|28669.3|28634.3|28665|28630|28670|28635|28664.7|28629.7|8
1600680000000|2020-09-21 09:20:00|28662.5|28627.5|28660|28625|28662.5|28627.5|28656|28621|14
1600680300000|2020-09-21 09:25:00|28656|28621|28662.5|28627.5|28662.5|28627.5|28655.3|28620.3|7
1600680600000|2020-09-21 09:30:00|28663.5|28628.5|28674.5|28639.5|28674.5|28639.5|28663.5|28628.5|7
1600680900000|2020-09-21 09:35:00|28672|28637|28672.5|28637.5|28674.5|28639.5|28672|28637|4
1600681200000|2020-09-21 09:40:00|28670|28635|28676.6|28641.6|28677.1|28642.1|28667.5|28632.5|16
1600681500000|2020-09-21 09:45:00|28676.1|28641.1|28676.6|28641.6|28679.6|28644.6|28673.8|28638.8|8
1600681800000|2020-09-21 09:50:00|28676|28641|28667.5|28632.5|28676|28641|28665.8|28630.8|11
1600682100000|2020-09-21 09:55:00|28672.3|28637.3|28667.5|28632.5|28672.3|28637.3|28667.5|28632.5|6
1600682400000|2020-09-21 10:00:00|28664.7|28629.7|28667.5|28632.5|28667.5|28632.5|28664.7|28629.7|2
1600682700000|2020-09-21 10:05:00|28670|28635|28652.5|28632.5|28670|28635|28650|28615|6
1600683000000|2020-09-21 10:10:00|28655|28635|28655|28635|28655|28635|28652.5|28632.5|3
1600683300000|2020-09-21 10:15:00|28657.5|28637.5|28670|28635|28670|28640|28657.5|28635|3
1600683600000|2020-09-21 10:20:00|28676.2|28641.2|28679.7|28644.7|28696.5|28661.5|28663.9|28638|22
1600683900000|2020-09-21 10:25:00|28680|28645|28677.5|28642.5|28682.5|28647.5|28677.5|28642.5|7
1600684200000|2020-09-21 10:30:00|28672.5|28652.5|28672.2|28652.2|28690.3|28655.3|28671.1|28648|11
1600684500000|2020-09-21 10:35:00|28671.1|28651.1|28677.5|28642.5|28679.2|28654.2|28671.1|28638.6|10
1600684800000|2020-09-21 10:40:00|28672.5|28652.5|28675|28655|28675|28655|28672.5|28652.5|3
1600685100000|2020-09-21 10:45:00|28691.2|28656.2|28687.5|28652.5|28691.7|28656.7|28687.5|28652.5|10
1600685700000|2020-09-21 10:55:00|28688.3|28653.3|28690|28655|28690|28655|28688.3|28653.3|2
1600686000000|2020-09-21 11:00:00|28704.3|28669.3|28703.7|28668.7|28704.3|28669.3|28701.8|28666.8|14
1600686300000|2020-09-21 11:05:00|28708.7|28673.7|28702.3|28682.3|28711.2|28683.7|28702.3|28673.7|5
1600686600000|2020-09-21 11:10:00|28703.7|28683.7|28706.2|28686.2|28709|28689|28703.7|28683.7|4
1600686900000|2020-09-21 11:15:00|28703.4|28683.4|28713.7|28678.7|28715.8|28683.4|28703.4|28678.2|4
1600687500000|2020-09-21 11:25:00|28703.7|28683.7|28703.7|28668.7|28705.3|28683.7|28701.2|28666.2|5
1600687800000|2020-09-21 11:30:00|28706.2|28671.2|28691.2|28671.2|28706.5|28674.5|28688.7|28663.7|27
1600688100000|2020-09-21 11:35:00|28701.2|28666.2|28703.7|28668.7|28703.7|28668.7|28701.2|28666.2|2
1600688700000|2020-09-21 11:45:00|28708.7|28673.7|28706.2|28671.2|28708.7|28673.7|28706.2|28671.2|4
1600689000000|2020-09-21 11:50:00|28703.7|28668.7|28698.7|28663.7|28703.7|28671.2|28688.7|28663.7|13
1600689300000|2020-09-21 11:55:00|28695|28660|28692.5|28657.5|28695|28660|28692.5|28657.5|2
1600689600000|2020-09-21 12:00:00|28693.5|28658.5|28694.5|28659.5|28694.5|28659.5|28693.5|28658.5|2
1600689900000|2020-09-21 12:05:00|28694.2|28674.2|28700|28680|28713.6|28683.9|28692.8|28659.5|24
1600690200000|2020-09-21 12:10:00|28705|28670|28697.5|28662.5|28705|28672.8|28692.2|28660|10
1600690500000|2020-09-21 12:15:00|28690|28670|28692.5|28672.5|28697.4|28677.4|28690|28670|7
1600690800000|2020-09-21 12:20:00|28697.5|28677.5|28698.9|28678.9|28698.9|28678.9|28697.5|28677.5|2
1600691100000|2020-09-21 12:25:00|28697.5|28677.5|28710.3|28675.3|28710.3|28685|28697.5|28673.8|15
1600691400000|2020-09-21 12:30:00|28703.9|28683.9|28712.5|28677.5|28712.5|28687.2|28702.5|28675|11
1600691700000|2020-09-21 12:35:00|28700|28680|28700|28680|28700|28680|28700|28680|1
1600692000000|2020-09-21 12:40:00|28702.4|28682.4|28710|28690|28710|28690|28700|28680|10
1600692300000|2020-09-21 12:45:00|28707.5|28687.5|28705|28685|28710.5|28690.5|28705|28685|9
1600692900000|2020-09-21 12:55:00|28697.8|28677.8|28697.5|28677.5|28707.5|28680.1|28697.5|28669.3|7
1600693200000|2020-09-21 13:00:00|28695|28675|28692.5|28657.5|28697.5|28677.5|28675.5|28655.5|14
1600693500000|2020-09-21 13:05:00|28697|28662|28702.5|28667.5|28702.5|28667.5|28697|28662|4
1600693800000|2020-09-21 13:10:00|28692.5|28672.5|28692|28657|28697.5|28677.5|28687.6|28657|16
1600694100000|2020-09-21 13:15:00|28687.5|28667.5|28687.5|28667.5|28687.5|28667.5|28687.5|28667.5|1
1600694400000|2020-09-21 13:20:00|28690|28670|28697.4|28677.4|28704.9|28677.4|28690|28669|13
1600694700000|2020-09-21 13:25:00|28697.5|28677.5|28700|28680|28702.9|28682.9|28697.4|28677.4|18
1600695000000|2020-09-21 13:30:00|28697.5|28677.5|28707.5|28672.5|28707.6|28677.5|28696.2|28670|10
1600695300000|2020-09-21 13:35:00|28707.6|28672.6|28700|28680|28707.6|28680.1|28697.5|28670|19
1600695900000|2020-09-21 13:45:00|28695|28675|28695|28675|28695|28675|28695|28675|1
1600696200000|2020-09-21 13:50:00|28692.5|28672.5|28695|28675|28695|28675|28692.5|28672.5|2
1600696500000|2020-09-21 13:55:00|28696.4|28676.4|28692.5|28672.5|28698.2|28678.2|28691.2|28671.2|6
1600696800000|2020-09-21 14:00:00|28695|28675|28692.5|28672.5|28695|28675|28692.5|28672.5|4
1600697100000|2020-09-21 14:05:00|28693.8|28673.8|28690.5|28655.5|28695.3|28675|28690.1|28655.1|20
1600697400000|2020-09-21 14:10:00|28691|28656|28690|28670|28692.5|28670|28687.5|28656|4
1600697700000|2020-09-21 14:15:00|28691.2|28671.2|28687.5|28667.5|28691.2|28671.2|28685|28665|5
1600698000000|2020-09-21 14:20:00|28690|28670|28688.7|28668.7|28690|28670|28686.2|28666.2|6
1600698300000|2020-09-21 14:25:00|28687.5|28667.5|28695|28675|28695|28675|28687.5|28667.5|12
1600698600000|2020-09-21 14:30:00|28694.6|28674.6|28695|28675|28695|28675|28691.2|28671.2|6
1600698900000|2020-09-21 14:35:00|28697.5|28677.5|28697.5|28677.5|28702.4|28682.4|28697.5|28677.5|7
1600699200000|2020-09-21 14:40:00|28696.2|28676.2|28703.9|28668.9|28703.9|28679.6|28695.8|28668.9|7
1600699500000|2020-09-21 14:45:00|28701.7|28666.7|28699.2|28664.2|28701.7|28674.2|28689.4|28664.2|9
1600699800000|2020-09-21 14:50:00|28689.2|28669.2|28694.2|28659.2|28699.2|28669.2|28689.2|28659.2|4
1600700100000|2020-09-21 14:55:00|28696.7|28661.7|28696.7|28661.7|28696.7|28661.7|28696.7|28661.7|1
1600700700000|2020-09-21 15:05:00|28697.1|28662.1|28699.2|28664.2|28699.2|28664.2|28697.1|28662.1|2
1600701300000|2020-09-21 15:15:00|28694.2|28674.2|28704.2|28669.2|28704.2|28674.2|28694.2|28666.7|4
1600701900000|2020-09-21 15:25:00|28694.2|28674.2|28704.2|28669.2|28704.2|28679.2|28694.2|28669.2|6
1600702200000|2020-09-21 15:30:00|28694.2|28674.2|28704.6|28684.6|28704.6|28684.6|28694.2|28674.2|9
1600702500000|2020-09-21 15:35:00|28707.1|28687.1|28704.6|28684.6|28707.1|28687.1|28704.6|28684.6|2
1600702800000|2020-09-21 15:40:00|28702.1|28682.1|28697.2|28677.2|28702.1|28682.1|28697.2|28677.2|4
1600703100000|2020-09-21 15:45:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600703400000|2020-09-21 15:50:00|28697.1|28677.1|28699.6|28679.6|28699.6|28679.6|28694.6|28674.6|5
1600703700000|2020-09-21 15:55:00|28697.1|28677.1|28702.1|28682.1|28702.1|28682.1|28697.1|28677.1|3
1600704000000|2020-09-21 16:00:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600704300000|2020-09-21 16:05:00|28702.1|28682.1|28702.1|28682.1|28702.1|28682.1|28702.1|28682.1|1
1600704600000|2020-09-21 16:10:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600705200000|2020-09-21 16:20:00|28710.8|28675.8|28699.6|28679.6|28710.8|28679.6|28699.6|28675.8|2
1600705800000|2020-09-21 16:30:00|28699.7|28679.7|28709.6|28674.6|28709.6|28679.7|28699.6|28674.6|3
1600706100000|2020-09-21 16:35:00|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|28699.6|28679.6|1
1600706400000|2020-09-21 16:40:00|28697.1|28677.1|28692.6|28672.6|28702.5|28682.5|28692.6|28672.6|19
1600706700000|2020-09-21 16:45:00|28695|28675|28695|28675|28695|28675|28695|28675|1
1600707000000|2020-09-21 16:50:00|28693.6|28673.6|28693.6|28673.6|28693.6|28673.6|28693.6|28673.6|1
1600707300000|2020-09-21 16:55:00|28689.1|28654.1|28689.1|28654.1|28689.1|28654.1|28689.1|28654.1|1
1600707600000|2020-09-21 17:00:00|28685.8|28665.8|28685.8|28665.8|28685.8|28665.8|28685.8|28665.8|1
1600708200000|2020-09-21 17:10:00|28693.2|28673.2|28686.2|28666.2|28693.2|28673.2|28686.2|28666.2|4
1600708500000|2020-09-21 17:15:00|28684.8|28664.8|28691.1|28656.1|28691.1|28671|28684.8|28653.6|16
1600708800000|2020-09-21 17:20:00|28688.6|28653.6|28686.1|28651.1|28688.6|28653.6|28686.1|28651.1|2
1600709100000|2020-09-21 17:25:00|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|28678.6|28658.6|4
1600709400000|2020-09-21 17:30:00|28678.6|28658.6|28678.6|28658.6|28681.1|28661.1|28678.6|28658.6|7
1600709700000|2020-09-21 17:35:00|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|28681.1|28661.1|1
1600710000000|2020-09-21 17:40:00|28679.8|28659.8|28681.1|28661.1|28681.1|28661.1|28679.8|28659.8|2
1600710300000|2020-09-21 17:45:00|28681.4|28661.4|28681.4|28661.4|28681.4|28661.4|28681.4|28661.4|1
1600710900000|2020-09-21 17:55:00|28683.9|28663.9|28683.9|28663.9|28683.9|28663.9|28683.9|28663.9|1
1600713600000|2020-09-21 18:40:00|28691.1|28671.1|28694.4|28659.4|28696.3|28676.3|28691.1|28658.9|7
1600714200000|2020-09-21 18:50:00|28691.1|28671.1|28691.1|28671.1|28691.1|28671.1|28691.1|28671.1|1
1600714500000|2020-09-21 18:55:00|28690.1|28670.1|28693.9|28658.9|28693.9|28670.1|28690.1|28658.9|2
1600714800000|2020-09-21 19:00:00|28693.6|28658.6|28680|28645|28693.6|28661.2|28663.3|28628.3|22
1600715400000|2020-09-21 19:10:00|28682.5|28647.5|28682.5|28647.5|28682.5|28647.5|28682.5|28647.5|1
1600716000000|2020-09-21 19:20:00|28667.5|28648.8|28667.5|28647.5|28668.8|28648.8|28667.5|28647.5|3
1600716300000|2020-09-21 19:25:00|28680|28645|28682.5|28647.5|28682.5|28647.5|28680|28645|2
1600717200000|2020-09-21 19:40:00|28680|28645|28682.5|28647.5|28682.5|28647.5|28680|28645|2
1600741800000|2020-09-22 02:30:00|28697.2|28677.2|28695|28675|28697.5|28677.5|28691.2|28671.2|18
1600742100000|2020-09-22 02:35:00|28694.8|28674.8|28696.2|28676.2|28698.5|28678.5|28692.8|28672.8|18
1600742400000|2020-09-22 02:40:00|28702.5|28682.5|28704.5|28684.5|28706.7|28686.7|28700|28680|25
1600742700000|2020-09-22 02:45:00|28704.2|28684.2|28729.1|28694.1|28736.5|28704.6|28704.2|28684.2|47
1600743000000|2020-09-22 02:50:00|28728.6|28693.6|28725|28705|28730|28705|28716|28688|15
1600743300000|2020-09-22 02:55:00|28722|28702|28725.2|28705.2|28726.2|28706.2|28717.8|28697.8|24
1600743600000|2020-09-22 03:00:00|28724.7|28704.7|28720.2|28700.2|28731|28707.2|28719.7|28696|15
1600743900000|2020-09-22 03:05:00|28719.7|28699.7|28717.5|28682.5|28722.5|28700.4|28716.5|28682.5|16
1600744200000|2020-09-22 03:10:00|28717.3|28682.3|28724.3|28704.3|28731.5|28704.3|28705.4|28675.5|28
1600744500000|2020-09-22 03:15:00|28722.4|28702.4|28715|28695|28735|28707.2|28711.2|28679.9|26
1600744800000|2020-09-22 03:20:00|28714.8|28694.8|28705|28685|28715|28695|28701.5|28675.5|27
1600745100000|2020-09-22 03:25:00|28704.8|28684.8|28704.8|28684.8|28705.5|28685.5|28700|28680|24
1600745400000|2020-09-22 03:30:00|28705|28685|28712.4|28692.4|28714|28694|28704.8|28684.8|15
1600745700000|2020-09-22 03:35:00|28714.2|28694.2|28715.2|28695.2|28715.2|28695.2|28714.2|28694.2|2
1600746000000|2020-09-22 03:40:00|28715.7|28695.7|28715.8|28695.8|28717.7|28697.7|28715.7|28695.7|6
1600746300000|2020-09-22 03:45:00|28716.3|28696.3|28713.7|28693.7|28716.3|28696.3|28705.7|28680.8|29
1600746600000|2020-09-22 03:50:00|28714.5|28694.5|28739|28704|28740.5|28707|28714.5|28694.5|35
1600746900000|2020-09-22 03:55:00|28739.5|28704.5|28742|28707|28742|28707|28739.5|28704.5|8
1600747200000|2020-09-22 04:00:00|28740.5|28705.5|28760.1|28725.1|28761.5|28726.5|28740.5|28705.5|28
1600747500000|2020-09-22 04:05:00|28760.6|28725.6|28753.5|28733.5|28762.7|28733.5|28753.5|28724|13
1600747800000|2020-09-22 04:10:00|28754|28734|28758.5|28738.5|28760|28740|28752.5|28732.5|32
1600748100000|2020-09-22 04:15:00|28759.5|28739.5|28755.8|28735.8|28761|28741|28750|28730|26
1600748400000|2020-09-22 04:20:00|28755|28735|28745.8|28725.8|28755|28735|28745.3|28725.3|10
1600748700000|2020-09-22 04:25:00|28745.5|28725.5|28744.5|28724.5|28749|28729|28743.8|28723.8|15
1600749000000|2020-09-22 04:30:00|28744|28724|28744.5|28724.5|28746.2|28726.2|28743.3|28723.3|12
1600749300000|2020-09-22 04:35:00|28744.3|28724.3|28744.5|28724.5|28744.5|28724.5|28744.3|28724.3|2
1600749900000|2020-09-22 04:45:00|28743.8|28723.8|28743.8|28723.8|28744.5|28724.5|28743.8|28723.8|9
1600750500000|2020-09-22 04:55:00|28743.5|28723.5|28748.8|28728.8|28753.8|28733.8|28743.5|28723.5|19
1600750800000|2020-09-22 05:00:00|28749.3|28729.3|28752.7|28732.7|28752.7|28732.7|28748.8|28728.8|5
1600751100000|2020-09-22 05:05:00|28753.3|28733.3|28754.3|28734.3|28754.3|28734.3|28753.3|28733.3|3
1600751400000|2020-09-22 05:10:00|28755.3|28735.3|28774.3|28739.3|28777.8|28748.1|28755|28735|17
1600751700000|2020-09-22 05:15:00|28773.8|28738.8|28775|28740|28783.5|28752|28771|28736|12
1600752000000|2020-09-22 05:20:00|28765|28745|28767|28747|28767|28747|28765|28745|2
1600752300000|2020-09-22 05:25:00|28767.5|28747.5|28767.5|28747.5|28767.5|28747.5|28767.5|28747.5|1
1600752600000|2020-09-22 05:30:00|28773.8|28738.8|28760.3|28740.3|28774.2|28745|28755.5|28735.5|27
1600752900000|2020-09-22 05:35:00|28761.9|28741.9|28762.8|28742.8|28767.7|28747.7|28761.1|28741.1|14
1600753200000|2020-09-22 05:40:00|28761|28741|28754.5|28734.5|28762.8|28742.8|28753.5|28733.5|23
1600753500000|2020-09-22 05:45:00|28754.8|28734.8|28762.2|28742.2|28770.5|28742.2|28754.8|28733.8|7
1600753800000|2020-09-22 05:50:00|28764.4|28744.4|28785.8|28750.8|28787.8|28758.5|28764.2|28742|20
1600754100000|2020-09-22 05:55:00|28785|28750|28772.2|28752.2|28785|28759.4|28770|28747.5|15
1600754400000|2020-09-22 06:00:00|28771.7|28751.7|28770|28750|28771.7|28751.7|28764.5|28744.5|20
1600754700000|2020-09-22 06:05:00|28767.9|28747.9|28767.8|28747.8|28771.8|28751.8|28766.2|28746.2|17
1600755000000|2020-09-22 06:10:00|28766.2|28746.2|28765.8|28745.8|28768|28748|28763.3|28743.3|15
1600755300000|2020-09-22 06:15:00|28765.3|28745.3|28787.8|28767.8|28791.5|28771.5|28763.4|28743.4|41
1600755600000|2020-09-22 06:20:00|28788.3|28768.3|28786.5|28766.5|28792.8|28770|28780.5|28757.8|60
1600755900000|2020-09-22 06:25:00|28786.8|28766.8|28787.5|28767.5|28787.7|28767.7|28779|28759|33
1600756200000|2020-09-22 06:30:00|28788|28768|28793.5|28773.5|28811.5|28785.5|28787.5|28764|64
1600756500000|2020-09-22 06:35:00|28793|28773|28792|28772|28793.5|28773.5|28787.5|28767.5|39
1600756800000|2020-09-22 06:40:00|28790|28770|28795.5|28775.5|28802.8|28782.8|28790|28770|34
1600757100000|2020-09-22 06:45:00|28796|28776|28787.5|28767.5|28796.5|28776.5|28787.5|28767.5|19
1600757400000|2020-09-22 06:50:00|28788.7|28768.7|28793.3|28773.3|28797.8|28777.8|28787.3|28767.3|35
1600757700000|2020-09-22 06:55:00|28794.3|28774.3|28780|28760|28795|28775|28777.8|28757.8|50
1600758000000|2020-09-22 07:00:00|28777.5|28757.5|28780|28760|28782.8|28762.8|28776.1|28756.1|36
1600758300000|2020-09-22 07:05:00|28779.5|28759.5|28780|28760|28781.8|28761.8|28774.8|28754.8|24
1600758600000|2020-09-22 07:10:00|28780.5|28760.5|28787.5|28767.5|28788.9|28768.9|28780.5|28760.5|11
1600758900000|2020-09-22 07:15:00|28790|28770|28795.3|28775.3|28804.5|28784.5|28788.6|28768.6|39
1600759200000|2020-09-22 07:20:00|28794.8|28774.8|28802.8|28782.8|28803|28783|28794.8|28774.8|17
1600759500000|2020-09-22 07:25:00|28803.5|28783.5|28804.3|28784.3|28807.5|28787.5|28801.3|28781.3|16
1600759800000|2020-09-22 07:30:00|28804.8|28784.8|28815|28795|28826.5|28795|28804.3|28784|32
1600760100000|2020-09-22 07:35:00|28817.5|28797.5|28827.8|28792.8|28828.8|28802.8|28815|28791.3|22
1600760400000|2020-09-22 07:40:00|28827.5|28792.5|28820.3|28800.3|28827.8|28804.2|28820.3|28792.5|8
1600760700000|2020-09-22 07:45:00|28817.9|28797.9|28812.5|28792.5|28822.5|28797.9|28812.5|28787.5|6
1600761000000|2020-09-22 07:50:00|28822.5|28787.5|28812.5|28792.5|28822.8|28797.8|28812.5|28787.5|12
1600761300000|2020-09-22 07:55:00|28810.8|28790.8|28825|28790|28825|28797.5|28810.8|28782.2|12
1600761600000|2020-09-22 08:00:00|28817.5|28797.5|28807.5|28787.5|28832.5|28804.5|28805.5|28783.5|42
1600761900000|2020-09-22 08:05:00|28810.5|28790.5|28802.2|28782.2|28813|28790.5|28795.1|28775.1|18
1600762200000|2020-09-22 08:10:00|28802.5|28782.5|28827|28792|28827.2|28794.2|28802.5|28780.3|12
1600762500000|2020-09-22 08:15:00|28824.7|28789.7|28811.1|28791.1|28825|28796.1|28810.8|28777.5|27
1600762800000|2020-09-22 08:20:00|28812.5|28792.5|28815|28795|28815|28795|28812.5|28792.5|6
1600763100000|2020-09-22 08:25:00|28812.5|28792.5|28815|28780|28815|28792.5|28810|28780|4
1600763700000|2020-09-22 08:35:00|28812.5|28777.5|28805|28785|28815.3|28787.8|28805|28777.5|6
1600764000000|2020-09-22 08:40:00|28802.5|28782.5|28802.5|28782.5|28802.5|28782.5|28802.5|28782.5|1
1600764300000|2020-09-22 08:45:00|28801.1|28781.1|28790.8|28755.8|28807.3|28782.5|28790.8|28755.8|17
1600764600000|2020-09-22 08:50:00|28793.3|28758.3|28800|28765|28804.5|28769.5|28793.3|28758.3|18
1600764900000|2020-09-22 08:55:00|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|28797.5|28762.5|1
1600765200000|2020-09-22 09:00:00|28792.5|28772.5|28797.5|28777.5|28797.5|28777.5|28792.5|28772.5|3
1600765500000|2020-09-22 09:05:00|28795|28775|28810|28790|28812.5|28790|28795|28774.5|59
1600765800000|2020-09-22 09:10:00|28807.5|28787.5|28812.5|28792.5|28812.5|28792.5|28807.5|28787.5|7
1600766100000|2020-09-22 09:15:00|28810|28790|28805.5|28785.5|28818.5|28790|28805.1|28780|9
1600766400000|2020-09-22 09:20:00|28804.1|28784.1|28804.3|28769.3|28810.5|28784.1|28794.5|28769.3|14
1600766700000|2020-09-22 09:25:00|28803.3|28768.3|28790.8|28770.8|28806|28771|28790.1|28768|20
1600767000000|2020-09-22 09:30:00|28803|28768|28798|28778|28810.5|28780.5|28798|28765.5|8
1600767300000|2020-09-22 09:35:00|28800.5|28780.5|28793.5|28773.5|28800.5|28780.5|28793.5|28773.5|3
1600767900000|2020-09-22 09:45:00|28803|28768|28803|28768|28803.3|28768.3|28803|28768|3
1600768200000|2020-09-22 09:50:00|28804.7|28769.7|28800|28765|28806.7|28775|28790|28762.5|11
1600768500000|2020-09-22 09:55:00|28802|28767|28805|28785|28807.5|28785|28797.5|28767|5
1600769100000|2020-09-22 10:05:00|28800|28780|28797.8|28777.8|28807.2|28787.2|28797.1|28777.1|12
1600769400000|2020-09-22 10:10:00|28796.1|28776.1|28790.5|28770.5|28810|28777.8|28790.5|28770.5|6
1600769700000|2020-09-22 10:15:00|28791.5|28771.5|28795|28775|28795|28775|28790.5|28770.5|6
1600770000000|2020-09-22 10:20:00|28805|28770|28800|28765|28805|28770|28795.3|28760.3|16
1600770600000|2020-09-22 10:30:00|28795|28760|28795|28760|28795|28760|28795|28760|1
1600770900000|2020-09-22 10:35:00|28794.7|28759.7|28791.3|28756.3|28794.7|28759.7|28789.7|28754.7|6
1600771200000|2020-09-22 10:40:00|28793.8|28758.8|28791.3|28756.3|28793.8|28758.8|28791.3|28756.3|2
1600771500000|2020-09-22 10:45:00|28790.9|28755.9|28783|28748|28790.9|28761.8|28775.8|28743.3|22
1600771800000|2020-09-22 10:50:00|28783.5|28748.5|28783.8|28748.8|28786.7|28751.7|28781.3|28746.3|24
1600772100000|2020-09-22 10:55:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1600772400000|2020-09-22 11:00:00|28782.9|28747.9|28776.4|28741.4|28782.9|28747.9|28767.3|28741.3|9
1600772700000|2020-09-22 11:05:00|28776.9|28741.9|28781.4|28746.4|28781.4|28746.4|28776.9|28741.9|3
1600773000000|2020-09-22 11:10:00|28783.8|28748.8|28801.3|28766.3|28801.3|28766.3|28783.8|28748.8|12
1600773300000|2020-09-22 11:15:00|28798.2|28763.2|28801.4|28766.4|28802.8|28767.8|28798.2|28763.2|10
1600773600000|2020-09-22 11:20:00|28799.2|28764.2|28791.3|28756.3|28799.2|28764.2|28786.4|28751.4|7
1600773900000|2020-09-22 11:25:00|28791.4|28756.4|28786.4|28751.4|28794.4|28774.4|28783.9|28749.2|12
1600774200000|2020-09-22 11:30:00|28788.8|28753.8|28789.2|28754.2|28789.2|28754.2|28788.8|28753.8|2
1600774500000|2020-09-22 11:35:00|28791.3|28756.3|28787.7|28767.7|28793.8|28767.7|28787.7|28756.3|5
1600774800000|2020-09-22 11:40:00|28786.3|28766.3|28796.3|28776.3|28796.3|28776.3|28786.3|28766.3|12
1600775400000|2020-09-22 11:50:00|28797.2|28777.2|28800.7|28780.7|28803.2|28783.2|28796.1|28776.1|14
1600775700000|2020-09-22 11:55:00|28800.9|28780.9|28800.9|28780.9|28800.9|28780.9|28800.9|28780.9|1
1600776000000|2020-09-22 12:00:00|28801.9|28781.9|28800.9|28780.9|28804.2|28784.2|28800.9|28780.9|9
1600776300000|2020-09-22 12:05:00|28803.3|28783.3|28800.9|28780.9|28807.2|28787.2|28800.9|28780.9|10
1600776600000|2020-09-22 12:10:00|28802.2|28782.2|28797.8|28777.8|28809.8|28785|28797.6|28774.3|18
1600776900000|2020-09-22 12:15:00|28798.9|28778.9|28795|28775|28807.5|28779|28795|28767.5|18
1600777200000|2020-09-22 12:20:00|28796.9|28776.9|28795|28775|28796.9|28776.9|28795|28775|2
1600777500000|2020-09-22 12:25:00|28807.5|28772.5|28800|28765|28807.5|28772.5|28798.8|28763.8|9
1600777800000|2020-09-22 12:30:00|28798.8|28763.8|28797.5|28777.5|28798.8|28777.5|28791.5|28762.5|7
1600778100000|2020-09-22 12:35:00|28797.8|28777.8|28797.5|28762.5|28800|28780|28795|28760|12
1600778400000|2020-09-22 12:40:00|28800.5|28765.5|28805|28785|28810|28785|28796.5|28765.5|14
1600778700000|2020-09-22 12:45:00|28804|28784|28805|28785|28805|28785|28802.5|28782.5|4
1600779000000|2020-09-22 12:50:00|28805.5|28785.5|28805|28785|28807.3|28787.3|28805|28785|3
1600779300000|2020-09-22 12:55:00|28807.3|28787.3|28823.8|28788.8|28828|28793|28805|28785|25
1600779600000|2020-09-22 13:00:00|28824.3|28789.3|28802.5|28782.5|28829|28794|28797.8|28777.8|19
1600779900000|2020-09-22 13:05:00|28802.1|28782.1|28797.1|28777.1|28802.1|28782.1|28794.6|28774.6|6
1600780200000|2020-09-22 13:10:00|28794.6|28774.6|28797.1|28777.1|28797.5|28777.5|28790.8|28770.8|8
1600780500000|2020-09-22 13:15:00|28798.4|28778.4|28802.1|28782.1|28802.1|28782.1|28798.4|28778.4|2
1600780800000|2020-09-22 13:20:00|28804.6|28784.6|28796.5|28776.5|28804.6|28784.6|28796.5|28776.5|3
1600781100000|2020-09-22 13:25:00|28797.7|28777.7|28796.1|28776.1|28797.7|28777.7|28796.1|28776.1|3
1600781400000|2020-09-22 13:30:00|28803.1|28783.1|28803.6|28783.6|28803.6|28783.6|28801.1|28781.1|3
1600782000000|2020-09-22 13:40:00|28806.1|28786.1|28823.6|28788.6|28823.6|28788.6|28806.1|28785.8|7
1600782600000|2020-09-22 13:50:00|28813.6|28793.6|28823.9|28788.9|28823.9|28803.3|28811.1|28788.9|9
1600782900000|2020-09-22 13:55:00|28820.8|28800.8|28821.1|28801.1|28826.6|28806.6|28819.2|28789.3|22
1600783200000|2020-09-22 14:00:00|28825.6|28805.6|28823.6|28803.6|28841.1|28813.6|28823.6|28799.5|14
1600783500000|2020-09-22 14:05:00|28821.7|28801.7|28831.7|28796.7|28831.7|28806.1|28821.7|28796.7|4
1600783800000|2020-09-22 14:10:00|28827.6|28807.6|28833.1|28813.1|28835.9|28815.5|28827.6|28794.7|14
1600784100000|2020-09-22 14:15:00|28834.2|28814.2|28832.9|28812.9|28853.2|28818.2|28832.9|28812.9|15
1600784400000|2020-09-22 14:20:00|28834.2|28814.2|28854.2|28819.2|28854.2|28819.2|28834.2|28814.2|11
1600784700000|2020-09-22 14:25:00|28849.2|28814.2|28850.1|28815.1|28850.1|28815.1|28849.2|28814.2|4
1600785000000|2020-09-22 14:30:00|28851.2|28816.2|28849.9|28814.9|28852.1|28817.1|28848.4|28813.4|10
1600785300000|2020-09-22 14:35:00|28844.2|28809.2|28844.4|28809.4|28844.4|28809.4|28844.2|28809.2|2
1600785600000|2020-09-22 14:40:00|28838.4|28818.4|28839.2|28804.2|28857.2|28823.5|28836.1|28802.4|34
1600785900000|2020-09-22 14:45:00|28839.9|28819.9|28849.4|28814.4|28856.3|28826.7|28839.2|28814.2|19
1600786200000|2020-09-22 14:50:00|28849.2|28814.2|28838|28818|28849.4|28819.2|28838|28814.2|7
1600786500000|2020-09-22 14:55:00|28839.2|28819.2|28840.5|28820.5|28840.5|28820.5|28839.2|28819.2|2
1600786800000|2020-09-22 15:00:00|28839.2|28819.2|28858.8|28823.8|28858.8|28823.8|28839.2|28819.2|9
1600787100000|2020-09-22 15:05:00|28861.7|28826.7|28859.2|28824.2|28866.7|28831.7|28859.2|28824.2|18
1600787400000|2020-09-22 15:10:00|28857.6|28822.6|28846.7|28826.7|28857.6|28828.5|28846.7|28822.6|4
1600787700000|2020-09-22 15:15:00|28849.2|28814.2|28840.2|28805.2|28849.2|28814.2|28840.2|28805.2|4
1600788000000|2020-09-22 15:20:00|28837.2|28802.2|28844.2|28809.2|28844.2|28809.2|28837.2|28802.2|4
1600788300000|2020-09-22 15:25:00|28844|28824|28844|28824|28844.6|28824.2|28839.6|28809.6|8
1600788600000|2020-09-22 15:30:00|28841.7|28821.7|28844.2|28824.2|28845.1|28825.1|28841.7|28821.7|5
1600788900000|2020-09-22 15:35:00|28842.9|28822.9|28844.2|28824.2|28844.2|28824.2|28842.9|28822.9|2
1600789200000|2020-09-22 15:40:00|28845.6|28825.6|28859.2|28824.2|28859.2|28829.2|28845.6|28822.6|5
1600789500000|2020-09-22 15:45:00|28857.6|28822.6|28858.8|28823.8|28858.8|28826.7|28844.4|28812.3|12
1600789800000|2020-09-22 15:50:00|28861.7|28826.7|28861.7|28826.7|28861.7|28826.7|28861.7|28826.7|1
1600790100000|2020-09-22 15:55:00|28849.6|28829.6|28847.9|28827.9|28856.4|28829.6|28845.7|28814.4|13
1600790400000|2020-09-22 16:00:00|28847.4|28827.4|28856.7|28821.7|28861.7|28829|28847.4|28816.4|11
1600790700000|2020-09-22 16:05:00|28854.2|28819.2|28854.2|28819.2|28854.2|28819.2|28854.2|28819.2|1
1600791300000|2020-09-22 16:15:00|28854.4|28819.4|28856.4|28821.4|28856.7|28821.7|28854.4|28819.4|3
1600791600000|2020-09-22 16:20:00|28856.9|28821.9|28858.9|28823.9|28858.9|28823.9|28856.9|28821.9|5
1600792200000|2020-09-22 16:30:00|28850.7|28830.7|28853.4|28833.4|28859.9|28833.4|28850.7|28823.9|11
1600792500000|2020-09-22 16:35:00|28851.5|28831.5|28853.4|28833.4|28853.4|28833.4|28851.5|28831.5|2
1600792800000|2020-09-22 16:40:00|28852.9|28832.9|28852.9|28832.9|28852.9|28832.9|28852.9|28832.9|1
1600793400000|2020-09-22 16:50:00|28854.6|28834.6|28857.4|28837.4|28857.4|28837.4|28852.4|28832.4|8
1600793700000|2020-09-22 16:55:00|28855.9|28835.9|28854.4|28819.4|28855.9|28835.9|28849.2|28817.1|8
1600794000000|2020-09-22 17:00:00|28854.9|28819.9|28850.1|28830.1|28855.1|28830.1|28847.9|28819.9|7
1600794300000|2020-09-22 17:05:00|28851.4|28831.4|28850.1|28830.1|28851.4|28831.4|28850.1|28830.1|2
1600794900000|2020-09-22 17:15:00|28847.8|28827.8|28848.9|28828.9|28848.9|28828.9|28847.8|28827.8|2
1600795200000|2020-09-22 17:20:00|28850.1|28830.1|28845.1|28825.1|28850.1|28830.1|28845.1|28825.1|4
1600795500000|2020-09-22 17:25:00|28845.4|28825.4|28846.9|28826.9|28847.5|28827.5|28845.1|28825.1|9
1600795800000|2020-09-22 17:30:00|28845.1|28825.1|28846.9|28826.9|28846.9|28826.9|28845.1|28825.1|3
1600796100000|2020-09-22 17:35:00|28845.1|28825.1|28845.1|28825.1|28845.1|28825.1|28845.1|28825.1|1
1600797300000|2020-09-22 17:55:00|28849.2|28814.2|28837.9|28817.9|28849.2|28818.9|28834.9|28811.4|13
1600797600000|2020-09-22 18:00:00|28838.9|28818.9|28837.4|28817.4|28847.6|28818.9|28837.4|28812.1|4
1600797900000|2020-09-22 18:05:00|28837.9|28817.9|28835.1|28815.1|28837.9|28817.9|28834.6|28814.6|4
1600798800000|2020-09-22 18:20:00|28836.9|28816.9|28845.1|28825.1|28845.1|28825.1|28836.9|28816.9|3
1600799100000|2020-09-22 18:25:00|28842.9|28822.9|28837.9|28817.9|28842.9|28822.9|28837.9|28817.9|3
1600799400000|2020-09-22 18:30:00|28837.4|28817.4|28841.9|28806.9|28843.9|28817.4|28836.9|28806.7|8
1600801200000|2020-09-22 19:00:00|28841.8|28806.8|28844.5|28809.5|28844.5|28809.5|28841.8|28806.8|7
1600801800000|2020-09-22 19:10:00|28845.9|28810.9|28848.3|28813.3|28849.5|28823.5|28838.5|28810.9|9
1600802100000|2020-09-22 19:15:00|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|1
1600802700000|2020-09-22 19:25:00|28848.3|28813.3|28848.3|28813.3|28849.5|28814.5|28848.3|28813.3|3
1600803000000|2020-09-22 19:30:00|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|28849.5|28814.5|1
1600803300000|2020-09-22 19:35:00|28850|28815|28852.5|28817.5|28853.2|28828.5|28847.9|28814|14
1600803600000|2020-09-22 19:40:00|28850|28815|28849.5|28814.5|28850|28815|28849.5|28814.5|2
1600803900000|2020-09-22 19:45:00|28850.8|28815.8|28849.5|28814.5|28850.8|28815.8|28849.5|28814.5|2
1600804200000|2020-09-22 19:50:00|28844.5|28809.5|28844.5|28809.5|28844.5|28809.5|28844.5|28809.5|1
1600804500000|2020-09-22 19:55:00|28845.9|28810.9|28846|28811|28846|28811|28845.9|28810.9|2
1600828200000|2020-09-23 02:30:00|28884.5|28864.5|28881.3|28861.3|28884.5|28864.5|28880.8|28860.8|9
1600828500000|2020-09-23 02:35:00|28880|28860|28906.5|28871.5|28910|28877|28879|28859|20
1600828800000|2020-09-23 02:40:00|28910|28875|28906|28871|28910|28885|28896.8|28870.5|19
1600829100000|2020-09-23 02:45:00|28901.3|28881.3|28912.5|28877.5|28917.5|28894|28901.3|28877.5|35
1600829400000|2020-09-23 02:50:00|28912|28877|28903.5|28883.5|28912|28886.4|28902|28877|22
1600829700000|2020-09-23 02:55:00|28901.5|28881.5|28902.5|28882.5|28902.5|28882.5|28888|28868|38
1600830000000|2020-09-23 03:00:00|28903|28883|28905.8|28885.8|28921|28901|28902|28873.5|48
1600830300000|2020-09-23 03:05:00|28899|28879|28902.5|28882.5|28903.5|28883.5|28897|28877|28
1600830600000|2020-09-23 03:10:00|28902.4|28882.4|28924|28889|28925|28896.5|28900.1|28880.1|50
1600830900000|2020-09-23 03:15:00|28923.5|28888.5|28910|28890|28924.3|28892|28908.8|28885.3|19
1600831200000|2020-09-23 03:20:00|28910.5|28890.5|28910.5|28890.5|28910.5|28890.5|28909.5|28889.5|5
1600831500000|2020-09-23 03:25:00|28910|28890|28912|28892|28912|28892|28909.5|28889.5|10
1600831800000|2020-09-23 03:30:00|28911.5|28891.5|28902|28882|28917|28892|28901|28874|40
1600832100000|2020-09-23 03:35:00|28901.5|28881.5|28900.5|28880.5|28903|28883|28896.5|28876.5|28
1600832400000|2020-09-23 03:40:00|28900|28880|28900|28880|28900.5|28880.5|28900|28880|3
1600832700000|2020-09-23 03:45:00|28900.5|28880.5|28901.5|28881.5|28901.5|28881.5|28900.5|28880.5|2
1600833000000|2020-09-23 03:50:00|28901|28881|28903|28883|28903.5|28883.5|28896.5|28876.5|29
1600833300000|2020-09-23 03:55:00|28901.3|28881.3|28916|28881|28924|28892.7|28901.3|28880.3|32
1600833600000|2020-09-23 04:00:00|28909|28889|28926|28906|28926|28906|28909|28889|32
1600833900000|2020-09-23 04:05:00|28925.3|28905.3|28925.8|28905.8|28926.8|28906.8|28925.3|28905.3|6
1600834200000|2020-09-23 04:10:00|28927|28907|28932.3|28912.3|28933.8|28913.8|28927|28907|8
1600834500000|2020-09-23 04:15:00|28930.6|28910.6|28932.3|28912.3|28933.5|28913.5|28927.5|28907.5|14
1600834800000|2020-09-23 04:20:00|28932.2|28912.2|28932.3|28912.3|28932.3|28912.3|28932.2|28912.2|2
1600835100000|2020-09-23 04:25:00|28932.2|28912.2|28935|28915|28935.8|28915.8|28932.2|28912.2|7
1600835400000|2020-09-23 04:30:00|28934.5|28914.5|28933.5|28913.5|28936.5|28916.5|28932.8|28912.8|10
1600835700000|2020-09-23 04:35:00|28934|28914|28934|28914|28934|28914|28934|28914|1
1600836000000|2020-09-23 04:40:00|28935|28915|28932|28912|28937.8|28917.8|28932|28912|14
1600836300000|2020-09-23 04:45:00|28932.5|28912.5|28931.5|28911.5|28932.5|28912.5|28931.5|28911.5|5
1600836600000|2020-09-23 04:50:00|28930.8|28910.8|28931.5|28911.5|28931.5|28911.5|28929.5|28909.5|9
1600836900000|2020-09-23 04:55:00|28930.8|28910.8|28930.5|28910.5|28930.8|28910.8|28929.3|28909.3|3
1600837500000|2020-09-23 05:05:00|28928.3|28908.3|28926.8|28906.8|28930.2|28910.2|28926.3|28906.3|7
1600837800000|2020-09-23 05:10:00|28926|28906|28926|28906|28926|28906|28926|28906|1
1600838100000|2020-09-23 05:15:00|28921.5|28901.5|28922|28902|28922.5|28902.5|28920.1|28900.1|10
1600838400000|2020-09-23 05:20:00|28922.5|28902.5|28920.7|28900.7|28922.5|28902.5|28920|28900|6
1600838700000|2020-09-23 05:25:00|28920.2|28900.2|28924|28904|28924|28904|28920.1|28900.1|6
1600839000000|2020-09-23 05:30:00|28923.5|28903.5|28922.5|28902.5|28924|28904|28920.5|28900.5|11
1600839300000|2020-09-23 05:35:00|28919.5|28899.5|28920.5|28900.5|28923.3|28903.3|28919.5|28899.5|15
1600839600000|2020-09-23 05:40:00|28921.5|28901.5|28919.7|28899.7|28922|28902|28919.7|28899.7|6
1600839900000|2020-09-23 05:45:00|28918.8|28898.8|28919.7|28899.7|28919.7|28899.7|28917|28897|6
1600840200000|2020-09-23 05:50:00|28918.8|28898.8|28920.2|28900.2|28920.2|28900.2|28918.8|28898.8|3
1600840500000|2020-09-23 05:55:00|28919.3|28899.3|28910.2|28890.2|28919.3|28899.3|28910.2|28890.2|6
1600840800000|2020-09-23 06:00:00|28910.5|28890.5|28912.8|28892.8|28917.7|28897.7|28910.2|28890.2|31
1600841100000|2020-09-23 06:05:00|28914.3|28894.3|28926.7|28906.7|28926.7|28906.7|28911.6|28891.6|25
1600841400000|2020-09-23 06:10:00|28931.5|28911.5|28942.2|28922.2|28942.2|28922.2|28927|28907|15
1600841700000|2020-09-23 06:15:00|28941.7|28921.7|28934.8|28914.8|28943.5|28923.5|28925.3|28905.3|46
1600842000000|2020-09-23 06:20:00|28934.3|28914.3|28930.5|28910.5|28942.2|28922.2|28930.5|28910.5|27
1600842300000|2020-09-23 06:25:00|28931.5|28911.5|28936.7|28916.7|28937.2|28917.2|28931|28911|20
1600842600000|2020-09-23 06:30:00|28936.8|28916.8|28942|28922|28942.5|28922.5|28936.8|28916.8|11
1600842900000|2020-09-23 06:35:00|28937.3|28917.3|28939.3|28919.3|28939.3|28919.3|28936.5|28916.5|6
1600843200000|2020-09-23 06:40:00|28942.5|28922.5|28942.5|28922.5|28942.5|28922.5|28939.8|28919.8|8
1600843500000|2020-09-23 06:45:00|28943.8|28923.8|28941.5|28921.5|28943.8|28923.8|28941|28921|12
1600843800000|2020-09-23 06:50:00|28944.5|28924.5|28940|28920|28944.5|28924.5|28937.4|28917.4|16
1600844100000|2020-09-23 06:55:00|28937.5|28917.5|28940.5|28920.5|28943.3|28923.3|28937.5|28917.5|17
1600844400000|2020-09-23 07:00:00|28941|28921|28953.3|28933.3|28953.3|28933.3|28941|28921|24
1600844700000|2020-09-23 07:05:00|28953.8|28933.8|28951.8|28931.8|28957.8|28937.8|28951.8|28931.8|17
1600845000000|2020-09-23 07:10:00|28952.3|28932.3|28955.5|28935.5|28957.2|28937.2|28952.3|28932.3|17
1600845300000|2020-09-23 07:15:00|28955|28935|28945|28925|28957.5|28937.5|28945|28925|41
1600845600000|2020-09-23 07:20:00|28947.8|28927.8|28953.8|28933.8|28953.8|28933.8|28947.8|28927.8|11
1600845900000|2020-09-23 07:25:00|28953.3|28933.3|28956|28936|28959|28939|28952.5|28932.5|24
1600846200000|2020-09-23 07:30:00|28955.5|28935.5|28950|28930|28956|28936|28945|28925|16
1600846500000|2020-09-23 07:35:00|28952.5|28932.5|28957.2|28937.2|28957.9|28937.9|28950|28930|11
1600846800000|2020-09-23 07:40:00|28957.5|28937.5|28957.5|28937.5|28959.3|28939.3|28956.4|28936.4|5
1600847100000|2020-09-23 07:45:00|28957.2|28937.2|28974.3|28939.3|28977.3|28942.3|28957.2|28937.2|8
1600847400000|2020-09-23 07:50:00|28965|28945|28965|28945|28965|28945|28965|28945|1
1600847700000|2020-09-23 07:55:00|28967.5|28947.5|28965|28945|28967.5|28947.5|28962.5|28942.5|6
1600848000000|2020-09-23 08:00:00|28962.2|28942.2|28957.5|28937.5|28968|28942.2|28952.7|28923|39
1600848300000|2020-09-23 08:05:00|28957.8|28937.8|28957.5|28937.5|28965.3|28945.3|28957.5|28926.5|14
1600848600000|2020-09-23 08:10:00|28959.3|28939.3|28963.6|28928.6|28973|28945|28956|28927.5|33
1600848900000|2020-09-23 08:15:00|28964.1|28929.1|28964.1|28929.1|28965.5|28930.5|28964.1|28929.1|3
1600849200000|2020-09-23 08:20:00|28958.8|28923.8|28957.5|28922.5|28960.3|28927.8|28945|28915|15
1600849500000|2020-09-23 08:25:00|28960|28925|28960|28925|28960|28925|28960|28925|1
1600849800000|2020-09-23 08:30:00|28960.5|28925.5|28955|28935|28963|28935|28952.2|28923.8|28
1600850100000|2020-09-23 08:35:00|28952.5|28932.5|28961.5|28926.5|28963|28935|28952.5|28926.5|19
1600850400000|2020-09-23 08:40:00|28960|28925|28952.2|28932.2|28960.5|28934.5|28947.5|28920|30
1600850700000|2020-09-23 08:45:00|28959.5|28924.5|28955|28920|28959.5|28935|28945|28920|22
1600851000000|2020-09-23 08:50:00|28954.5|28919.5|28955|28920|28955|28920|28954.5|28919.5|10
1600851300000|2020-09-23 08:55:00|28945|28925|28945|28925|28953|28925|28942.2|28916.5|12
1600851600000|2020-09-23 09:00:00|28944.8|28924.8|28935|28915|28944.8|28924.8|28931.7|28905|15
1600851900000|2020-09-23 09:05:00|28934.8|28914.8|28934.3|28914.3|28934.8|28914.8|28932.5|28912.5|8
1600852200000|2020-09-23 09:10:00|28932.5|28912.5|28934.3|28914.3|28934.3|28914.3|28932.5|28912.5|2
1600852500000|2020-09-23 09:15:00|28932.5|28912.5|28934.8|28914.8|28938|28914.8|28930.5|28901.5|45
1600852800000|2020-09-23 09:20:00|28933|28913|28933.8|28913.8|28934.8|28914.8|28932|28912|5
1600853400000|2020-09-23 09:30:00|28932|28912|28933.8|28913.8|28933.8|28913.8|28932|28912|4
1600853700000|2020-09-23 09:35:00|28934.8|28914.8|28935|28915|28942.5|28915|28934.8|28907.5|4
1600854000000|2020-09-23 09:40:00|28937.3|28917.3|28952.5|28917.5|28956|28922.5|28937.3|28917|14
1600854300000|2020-09-23 09:45:00|28952.3|28917.3|28940|28920|28952.5|28920|28940|28912.5|18
1600854600000|2020-09-23 09:50:00|28947.5|28912.5|28942.5|28922.5|28950|28922.5|28940|28912.5|15
1600854900000|2020-09-23 09:55:00|28943.9|28923.9|28957.5|28922.5|28959.3|28927.4|28940.5|28915.5|41
1600855200000|2020-09-23 10:00:00|28957.6|28922.6|28957.6|28922.6|28957.6|28922.6|28957.6|28922.6|1
1600855500000|2020-09-23 10:05:00|28957|28922|28958.5|28923.5|28958.5|28923.5|28957|28922|4
1600856100000|2020-09-23 10:15:00|28956.5|28921.5|28956.3|28921.3|28959.5|28935|28951|28920|11
1600856400000|2020-09-23 10:20:00|28958.5|28923.5|28958.5|28923.5|28958.5|28923.5|28955|28920|5
1600856700000|2020-09-23 10:25:00|28958|28923|28955.3|28920.3|28958|28923|28955|28920|5
1600857300000|2020-09-23 10:35:00|28956.8|28921.8|28959.8|28924.8|28959.8|28924.8|28956.8|28921.8|7
1600857600000|2020-09-23 10:40:00|28959.3|28924.3|28952.5|28932.5|28959.3|28937.5|28950|28920.5|24
1600858200000|2020-09-23 10:50:00|28950.8|28930.8|28950|28930|28950.8|28930.8|28947.7|28915.5|14
1600858800000|2020-09-23 11:00:00|28952.5|28932.5|28947.8|28927.8|28958|28932.5|28945.5|28923|8
1600859100000|2020-09-23 11:05:00|28947.7|28927.7|28960|28925|28962|28934.5|28947.5|28925|8
1600860000000|2020-09-23 11:20:00|28965|28930|28976.5|28941.5|28977.5|28942.5|28965|28930|16
1600860300000|2020-09-23 11:25:00|28976.6|28941.6|28976.5|28941.5|28976.6|28941.6|28976.5|28941.5|4
1600860600000|2020-09-23 11:30:00|28973.3|28938.3|28980|28945|28980|28945|28972.8|28937.8|10
1600860900000|2020-09-23 11:35:00|28977.5|28942.5|28965|28945|28977.5|28945|28965|28942.5|2
1600861200000|2020-09-23 11:40:00|28962.2|28942.2|28965|28945|28967.8|28947.8|28962.2|28942.2|4
1600861500000|2020-09-23 11:45:00|28967.8|28947.8|28965|28945|28967.8|28947.8|28965|28945|2
1600861800000|2020-09-23 11:50:00|28967.5|28947.5|28972.5|28952.5|28977.2|28957.2|28967.5|28947.5|15
1600862400000|2020-09-23 12:00:00|28975|28955|28975|28940|28977.4|28957.4|28965.5|28940|8
1600862700000|2020-09-23 12:05:00|28965|28945|28965|28945|28965|28945|28965|28945|1
1600863000000|2020-09-23 12:10:00|28967.5|28947.5|28970|28950|28970|28950|28967.5|28947.5|2
1600863300000|2020-09-23 12:15:00|28967.5|28947.5|28971.1|28951.1|28972.4|28952.4|28967.5|28947.5|5
1600863600000|2020-09-23 12:20:00|28972.5|28952.5|28977.2|28957.2|28977.5|28957.5|28971|28951|12
1600863900000|2020-09-23 12:25:00|28978.5|28943.5|28990.5|28955.5|28992.5|28962.8|28973|28942|23
1600864200000|2020-09-23 12:30:00|28990|28955|28987.5|28952.5|28992.5|28960|28974|28939|25
1600864500000|2020-09-23 12:35:00|28990|28955|28992.2|28972.2|28992.2|28972.2|28985|28955|7
1600864800000|2020-09-23 12:40:00|28991.1|28971.1|28990|28970|28992.2|28972.2|28987.5|28967.5|8
1600865100000|2020-09-23 12:45:00|28992.5|28972.5|28997.2|28977.2|28997.2|28977.2|28991.1|28971.1|4
1600865400000|2020-09-23 12:50:00|28995|28975|28994.5|28974.5|28995|28975|28989.9|28969.9|15
1600865700000|2020-09-23 12:55:00|28997.5|28977.5|28995|28975|28998.9|28978.9|28995|28975|6
1600866300000|2020-09-23 13:05:00|29002.5|28967.5|28997.5|28977.5|29005.5|28977.5|28997.5|28967.5|8
1600866600000|2020-09-23 13:10:00|28998.8|28978.8|28996.5|28976.5|28999.5|28979.5|28995.8|28975.8|7
1600866900000|2020-09-23 13:15:00|28997|28977|28997.6|28977.6|29000|28980|28993.5|28973.5|17
1600867200000|2020-09-23 13:20:00|28998.8|28978.8|29004.5|28984.5|29012.5|28985|28998.8|28974.3|16
1600867500000|2020-09-23 13:25:00|29005|28985|29007.5|28972.5|29014.8|28987.3|29002.5|28969.2|12
1600867800000|2020-09-23 13:30:00|28997.5|28977.5|28991.1|28971.1|28997.5|28977.5|28991.1|28971.1|8
1600868100000|2020-09-23 13:35:00|28991|28956|28991.1|28956.1|28991.1|28956.1|28990.1|28955.1|4
1600868400000|2020-09-23 13:40:00|28992.3|28972.3|28991.1|28971.1|28992.3|28972.3|28991.1|28971.1|2
1600868700000|2020-09-23 13:45:00|28991.4|28971.4|28991.1|28971.1|28994.6|28974.6|28991.1|28971.1|7
1600869000000|2020-09-23 13:50:00|28991.9|28971.9|29001.1|28966.1|29003.6|28972.5|28991.9|28966.1|8
1600869600000|2020-09-23 14:00:00|29001.6|28966.6|29006|28986|29008.3|28986|28998.6|28966.6|10
1600869900000|2020-09-23 14:05:00|29006.6|28986.6|29021.1|28986.1|29024.9|28990.8|29004.9|28973.9|25
1600870200000|2020-09-23 14:10:00|29021.6|28986.6|29026.1|28991.1|29028.6|28996.1|29016.1|28986.6|4
1600870500000|2020-09-23 14:15:00|29023.6|29003.6|29031.1|28996.1|29031.1|29006|29021.1|28991.1|8
1600870800000|2020-09-23 14:20:00|29021.1|29001.1|29032.5|29012.5|29032.5|29012.5|29020.2|29000.2|13
1600871100000|2020-09-23 14:25:00|29033.8|29013.8|29032.5|28997.5|29047|29013.8|29025|28997.5|11
1600871400000|2020-09-23 14:30:00|29032.4|29012.4|29037.5|29002.5|29037.5|29012.5|29031.2|29000|9
1600871700000|2020-09-23 14:35:00|29032.5|29012.5|29028.7|29008.7|29038.7|29013.7|29028.7|29001.2|12
1600872000000|2020-09-23 14:40:00|29038.7|29003.7|29030.4|29010.4|29038.7|29010.4|29020.9|28985.9|28
1600872300000|2020-09-23 14:45:00|29023.2|29003.2|29022.5|29002.5|29027.9|29007.9|29022.5|29002.5|12
1600872600000|2020-09-23 14:50:00|29032.5|28997.5|29032.5|28997.5|29032.5|28997.5|29031|28996|3
1600872900000|2020-09-23 14:55:00|29033|28998|29032.5|28997.5|29039|29004|29031.5|28996.5|12
1600873200000|2020-09-23 15:00:00|29033.5|28998.5|29032.5|28997.5|29035|29000|29032.5|28997.5|5
1600873500000|2020-09-23 15:05:00|29030.5|28995.5|29030.5|28995.5|29034.5|28999.5|29029|28994|13
1600873800000|2020-09-23 15:10:00|29019.5|28984.5|29037.2|29002.2|29037.2|29007.4|29019.5|28984.5|18
1600874100000|2020-09-23 15:15:00|29035.8|29000.8|29026.5|28991.5|29037.5|29002.5|29026.5|28991.5|10
1600874400000|2020-09-23 15:20:00|29030|28995|29032.5|28997.5|29032.5|28997.5|29030|28995|3
1600875000000|2020-09-23 15:30:00|29027.5|29007.5|29027.5|29007.5|29028.8|29008.8|29027.5|29007.5|3
1600875300000|2020-09-23 15:35:00|29030|29010|29030|29010|29032.4|29012.4|29027.5|29007.5|5
1600876800000|2020-09-23 16:00:00|29035|29000|29035|29000|29035|29000|29035|29000|1
1600877100000|2020-09-23 16:05:00|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|1
1600877700000|2020-09-23 16:15:00|29025|29005|29032.2|29012.2|29032.2|29012.2|29025|29005|3
1600878000000|2020-09-23 16:20:00|29031.2|29011.2|29032.5|29012.5|29032.5|29012.5|29031.2|29011.2|2
1600878300000|2020-09-23 16:25:00|29033.8|29013.8|29032.5|29012.5|29033.8|29013.8|29031.2|29011.2|5
1600878900000|2020-09-23 16:35:00|29031.2|29011.2|29032.5|29012.5|29037.5|29012.5|29031.2|29002.5|3
1600879200000|2020-09-23 16:40:00|29031.2|29011.2|29037.5|29002.5|29037.5|29012.5|29030.3|29002.5|8
1600879800000|2020-09-23 16:50:00|29035|29000|29037.5|29002.5|29037.5|29002.5|29035|29000|2
1600880700000|2020-09-23 17:05:00|29032.5|29012.5|29037.5|29002.5|29040|29012.5|29032.5|29002.5|4
1600881900000|2020-09-23 17:25:00|29032.5|29012.5|29037.5|29002.5|29037.5|29012.5|29032.5|29002.5|2
1600882800000|2020-09-23 17:40:00|29032.5|29012.5|29032.5|29012.5|29032.5|29012.5|29032.5|29012.5|1
1600883400000|2020-09-23 17:50:00|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|29037.5|29002.5|1
1600884000000|2020-09-23 18:00:00|29038.5|29003.5|29047.5|29012.5|29048.9|29013.9|29038.5|29003.5|32
1600884300000|2020-09-23 18:05:00|29047.3|29012.3|29052.5|29017.5|29052.5|29017.5|29042.5|29007.5|9
1600884600000|2020-09-23 18:10:00|29053.3|29018.3|29055|29020|29055|29020|29053.3|29018.3|2
1600885500000|2020-09-23 18:25:00|29057.5|29022.5|29060|29025|29060|29025|29057.5|29022.5|2
1600885800000|2020-09-23 18:30:00|29057.5|29022.5|29052.5|29032.5|29057.5|29032.5|29052.5|29022.5|2
1600887300000|2020-09-23 18:55:00|29053.8|29033.8|29062.5|29027.5|29062.5|29033.8|29053.8|29027.5|2
1600887600000|2020-09-23 19:00:00|29060|29025|29062.5|29027.5|29065|29030|29060|29025|7
1600887900000|2020-09-23 19:05:00|29060|29025|29052.5|29032.5|29062.5|29034.3|29052.5|29025|10
1600888200000|2020-09-23 19:10:00|29060|29025|29057.5|29022.5|29060|29025|29057.5|29022.5|6
1600888500000|2020-09-23 19:15:00|29060|29025|29057.5|29022.5|29060|29025|29057.5|29022.5|2
1600888800000|2020-09-23 19:20:00|29055.5|29020.5|29057.5|29022.5|29057.5|29022.5|29055.5|29020.5|2
1600889100000|2020-09-23 19:25:00|29060|29025|29055|29020|29062.5|29030|29047.5|29020|9
1600889400000|2020-09-23 19:30:00|29060|29025|29052.5|29017.5|29062.5|29027.5|29046.6|29015|22
1600889700000|2020-09-23 19:35:00|29054.5|29019.5|29052.5|29017.5|29054.5|29019.5|29050.5|29015.5|4
1600890300000|2020-09-23 19:45:00|29054.5|29019.5|29062.5|29027.5|29062.5|29027.5|29052.5|29017.5|6
1600890600000|2020-09-23 19:50:00|29060|29025|29062.5|29027.5|29062.5|29027.5|29060|29025|2
1600890900000|2020-09-23 19:55:00|29052.5|29017.5|29062.5|29027.5|29062.5|29027.5|29052.5|29017.5|4
1600914600000|2020-09-24 02:30:00|29072|29037|29068.5|29048.5|29076|29050|29066|29034|60
1600914900000|2020-09-24 02:35:00|29070.5|29050.5|29067.5|29047.5|29070.5|29050.5|29058|29038|37
1600915200000|2020-09-24 02:40:00|29066.5|29046.5|29063.1|29043.1|29067|29047|29056.8|29036.8|35
1600915500000|2020-09-24 02:45:00|29062.6|29042.6|29069|29049|29069.6|29049.6|29061|29041|45
1600915800000|2020-09-24 02:50:00|29068.6|29048.6|29077.3|29057.3|29083.5|29063.5|29067.3|29047.3|43
1600916100000|2020-09-24 02:55:00|29076.8|29056.8|29077.5|29057.5|29084|29064|29076.5|29056.5|50
1600916400000|2020-09-24 03:00:00|29078|29058|29067|29047|29083.5|29063.5|29061.2|29041.2|64
1600916700000|2020-09-24 03:05:00|29068|29048|29075.5|29055.5|29076.5|29056.5|29068|29048|18
1600917000000|2020-09-24 03:10:00|29075|29055|29073.5|29053.5|29075.5|29055.5|29073.5|29053.5|6
1600917300000|2020-09-24 03:15:00|29073|29053|29072.5|29052.5|29073.5|29053.5|29069|29049|27
1600917600000|2020-09-24 03:20:00|29071.5|29051.5|29077.5|29057.5|29077.5|29057.5|29071.5|29051.5|16
1600917900000|2020-09-24 03:25:00|29076.8|29056.8|29082.5|29062.5|29086.5|29066.5|29072.5|29052.5|40
1600918200000|2020-09-24 03:30:00|29080.5|29060.5|29086.5|29051.5|29086.5|29061|29080.5|29048|12
1600918500000|2020-09-24 03:35:00|29078.5|29058.5|29080.5|29060.5|29081.5|29061.5|29078|29058|19
1600918800000|2020-09-24 03:40:00|29079.8|29059.8|29081.5|29061.5|29083|29063|29079.8|29059.8|8
1600919100000|2020-09-24 03:45:00|29084|29064|29080.5|29060.5|29084|29064|29080.5|29060.5|4
1600919400000|2020-09-24 03:50:00|29082|29062|29085.5|29065.5|29085.5|29065.5|29082|29062|10
1600919700000|2020-09-24 03:55:00|29085|29065|29084|29064|29086.5|29066.5|29081.5|29061.5|23
1600920000000|2020-09-24 04:00:00|29083.5|29063.5|29084.8|29064.8|29085|29065|29081.5|29061.5|15
1600920300000|2020-09-24 04:05:00|29085|29065|29087|29067|29087.8|29067.8|29084|29064|17
1600920600000|2020-09-24 04:10:00|29086.7|29066.7|29088|29068|29088|29068|29086.6|29066.6|5
1600920900000|2020-09-24 04:15:00|29088.5|29068.5|29098|29078|29098|29078|29088.5|29068.5|24
1600921200000|2020-09-24 04:20:00|29098.5|29078.5|29118.8|29098.8|29124.8|29104.8|29098.5|29078.5|31
1600921500000|2020-09-24 04:25:00|29118.2|29098.2|29118.2|29098.2|29118.2|29098.2|29118.2|29098.2|1
1600921800000|2020-09-24 04:30:00|29115|29095|29122.2|29102.2|29122.2|29102.2|29115|29095|5
1600922100000|2020-09-24 04:35:00|29124|29104|29141.7|29121.7|29141.7|29121.7|29120|29100|35
1600922400000|2020-09-24 04:40:00|29144.7|29124.7|29157.8|29137.8|29183.5|29157.5|29144.7|29124.7|69
1600922700000|2020-09-24 04:45:00|29158.8|29138.8|29173|29153|29175.5|29155.5|29158.5|29138.5|48
1600923000000|2020-09-24 04:50:00|29172.5|29152.5|29175|29155|29177.5|29157.5|29165.1|29145.1|43
1600923300000|2020-09-24 04:55:00|29175.7|29155.7|29180.7|29160.7|29182.2|29162.2|29175.7|29155.7|45
1600923600000|2020-09-24 05:00:00|29182.7|29162.7|29185|29165|29202.7|29182.7|29182.7|29162|67
1600923900000|2020-09-24 05:05:00|29184.5|29164.5|29162|29127|29189.2|29169.2|29138|29118|117
1600924200000|2020-09-24 05:10:00|29162.5|29127.5|29159.8|29139.8|29173|29145|29155|29127|33
1600924500000|2020-09-24 05:15:00|29157|29137|29153.8|29118.8|29160|29140|29143.5|29115|47
1600924800000|2020-09-24 05:20:00|29154.5|29119.5|29154.5|29134.5|29162.5|29135|29151.2|29119.5|40
1600925100000|2020-09-24 05:25:00|29155|29135|29154.5|29134.5|29165|29139.5|29154.5|29127.5|25
1600925400000|2020-09-24 05:30:00|29155.5|29135.5|29160.5|29140.5|29165|29142.8|29154|29129|45
1600925700000|2020-09-24 05:35:00|29163.5|29143.5|29159.5|29139.5|29163.5|29143.5|29159|29139|13
1600926000000|2020-09-24 05:40:00|29160|29140|29160|29140|29160|29140|29160|29140|1
1600926300000|2020-09-24 05:45:00|29160.5|29140.5|29156.3|29136.3|29160.5|29140.5|29156.3|29136.3|7
1600926600000|2020-09-24 05:50:00|29156.5|29136.5|29151|29116|29159|29139|29149|29114|38
1600926900000|2020-09-24 05:55:00|29151.5|29116.5|29141.5|29121.5|29156.5|29130|29141.5|29113.5|23
1600927200000|2020-09-24 06:00:00|29140.9|29120.9|29112.5|29092.5|29140.9|29120.9|29111.5|29091.5|45
1600927500000|2020-09-24 06:05:00|29112|29092|29118.5|29098.5|29126|29098.5|29104|29084|79
1600927800000|2020-09-24 06:10:00|29118|29098|29129.8|29109.8|29129.8|29109.8|29115.7|29086.9|58
1600928100000|2020-09-24 06:15:00|29131.3|29111.3|29146.5|29126.5|29146.5|29126.5|29127|29102.3|67
1600928400000|2020-09-24 06:20:00|29147|29127|29166.5|29146.5|29170.5|29150.5|29139|29119|66
1600928700000|2020-09-24 06:25:00|29166|29146|29158|29138|29175|29147|29152.8|29131.5|120
1600929000000|2020-09-24 06:30:00|29161|29141|29167|29147|29167.6|29147.6|29158|29138|79
1600929300000|2020-09-24 06:35:00|29165.5|29145.5|29157|29137|29168|29148|29155.5|29135.5|37
1600929600000|2020-09-24 06:40:00|29155.6|29135.6|29157|29137|29157.5|29137.5|29155|29135|8
1600929900000|2020-09-24 06:45:00|29157.5|29137.5|29162.3|29142.3|29177.5|29148.8|29156.5|29128|33
1600930200000|2020-09-24 06:50:00|29165.3|29145.3|29154.5|29134.5|29170.3|29150.3|29152.5|29132.5|49
1600930500000|2020-09-24 06:55:00|29155|29135|29169.1|29149.1|29174|29154|29154.5|29134.5|34
1600930800000|2020-09-24 07:00:00|29170.5|29150.5|29183.7|29163.7|29197|29177|29168.6|29148.6|73
1600931100000|2020-09-24 07:05:00|29183.2|29163.2|29178|29158|29183.2|29163.2|29168|29148|60
1600931400000|2020-09-24 07:10:00|29176.9|29156.9|29182|29162|29184|29164|29173.4|29153.4|34
1600931700000|2020-09-24 07:15:00|29181.7|29161.7|29172|29152|29189.5|29169.5|29169.5|29149.5|34
1600932000000|2020-09-24 07:20:00|29171.5|29151.5|29166.6|29146.6|29172.8|29152.8|29163.1|29143.1|34
1600932300000|2020-09-24 07:25:00|29167.1|29147.1|29177|29157|29178.3|29158.3|29167.1|29147.1|66
1600932600000|2020-09-24 07:30:00|29178.5|29158.5|29184.7|29149.7|29184.8|29163.6|29175.5|29147.6|20
1600932900000|2020-09-24 07:35:00|29182.2|29147.2|29187.2|29152.2|29187.2|29152.2|29182.2|29147.2|3
1600933200000|2020-09-24 07:40:00|29184.4|29149.4|29180.7|29145.7|29187.2|29158.2|29177.9|29142.9|15
1600933500000|2020-09-24 07:45:00|29180.6|29145.6|29177.2|29157.2|29186.7|29158.7|29167.4|29145.6|15
1600933800000|2020-09-24 07:50:00|29178.6|29158.6|29177.2|29157.2|29178.6|29158.6|29175.8|29155.8|6
1600934100000|2020-09-24 07:55:00|29178.6|29158.6|29177.2|29142.2|29178.6|29158.6|29172.2|29137.2|15
1600934400000|2020-09-24 08:00:00|29172.2|29152.2|29175|29155|29175|29155|29169.7|29149.7|12
1600934700000|2020-09-24 08:05:00|29177.5|29157.5|29182.5|29162.5|29182.5|29162.5|29177.5|29157.5|5
1600935000000|2020-09-24 08:10:00|29183.9|29163.9|29192|29157|29192|29165|29177.8|29157|4
1600935300000|2020-09-24 08:15:00|29193|29158|29205|29170|29209.1|29182.5|29187.5|29158|16
1600935600000|2020-09-24 08:20:00|29202.5|29167.5|29204.5|29184.5|29206.4|29184.5|29202.3|29167.5|4
1600935900000|2020-09-24 08:25:00|29213.4|29178.4|29202.5|29167.5|29213.4|29184.5|29187.8|29160.7|24
1600936200000|2020-09-24 08:30:00|29204.1|29169.1|29207.8|29172.8|29207.8|29178.9|29190.5|29169.1|8
1600936500000|2020-09-24 08:35:00|29211.1|29176.1|29200.3|29180.3|29211.1|29180.3|29195.3|29170.3|14
1600936800000|2020-09-24 08:40:00|29203.1|29183.1|29200.3|29180.3|29203.1|29183.1|29200.3|29180.3|2
1600937100000|2020-09-24 08:45:00|29203.1|29183.1|29197.8|29177.8|29203.1|29183.1|29197.8|29177.8|3
1600937400000|2020-09-24 08:50:00|29199.2|29179.2|29197.8|29177.8|29199.2|29179.2|29197.8|29177.8|2
1600937700000|2020-09-24 08:55:00|29196.4|29176.4|29197.8|29177.8|29197.8|29177.8|29196.4|29176.4|2
1600938000000|2020-09-24 09:00:00|29196.4|29176.4|29199.2|29179.2|29199.2|29179.2|29196.4|29176.4|7
1600938300000|2020-09-24 09:05:00|29197.8|29177.8|29197.5|29177.5|29199.2|29179.2|29197.5|29177.5|8
1600938600000|2020-09-24 09:10:00|29198.9|29178.9|29197.2|29177.2|29198.9|29178.9|29196.1|29176.1|11
1600938900000|2020-09-24 09:15:00|29200|29180|29197.5|29177.5|29211|29182.4|29192.8|29167.5|17
1600939200000|2020-09-24 09:20:00|29196.1|29176.1|29197.5|29177.5|29197.5|29177.5|29196.1|29176.1|2
1600939500000|2020-09-24 09:25:00|29200|29180|29200|29180|29210|29187.4|29197.6|29175|15
1600939800000|2020-09-24 09:30:00|29207.5|29172.5|29209.8|29189.8|29212.5|29189.8|29195|29172.5|19
1600940100000|2020-09-24 09:35:00|29210.5|29190.5|29206|29171|29210.5|29190.5|29196.2|29169.7|13
1600940400000|2020-09-24 09:40:00|29207.5|29172.5|29208.9|29188.9|29212.5|29188.9|29204|29172.5|16
1600940700000|2020-09-24 09:45:00|29207.5|29187.5|29222|29187|29222.8|29192.2|29207.5|29179.8|30
1600941000000|2020-09-24 09:50:00|29230|29195|29237.5|29202.5|29258|29223.9|29215.5|29195|58
1600941300000|2020-09-24 09:55:00|29240.5|29205.5|29240|29205|29243.3|29208.3|29240|29205|7
1600941600000|2020-09-24 10:00:00|29237.5|29202.5|29237.5|29202.5|29240|29210|29229.8|29200|11
1600941900000|2020-09-24 10:05:00|29240|29205|29225.5|29205.5|29242.5|29207.5|29225.5|29202.5|10
1600942200000|2020-09-24 10:10:00|29225|29205|29209|29174|29227.5|29205|29207.5|29172.5|14
1600942500000|2020-09-24 10:15:00|29209.5|29174.5|29189|29169|29212.5|29177.5|29189|29169|7
1600942800000|2020-09-24 10:20:00|29190.1|29170.1|29213.7|29178.7|29213.7|29179|29189|29166.2|25
1600943100000|2020-09-24 10:25:00|29212.4|29177.4|29208.7|29173.7|29213.7|29186.2|29197.1|29173.7|10
1600943400000|2020-09-24 10:30:00|29207.5|29172.5|29207.5|29172.5|29207.5|29172.5|29207.5|29172.5|1
1600944600000|2020-09-24 10:50:00|29210.5|29175.5|29192.8|29172.8|29211|29176|29192.8|29172.5|6
1600944900000|2020-09-24 10:55:00|29192.3|29172.3|29200.5|29165.5|29201|29173.9|29187.3|29165.5|14
1600945200000|2020-09-24 11:00:00|29208|29173|29188.6|29168.6|29208|29173|29188.6|29165.5|15
1600945500000|2020-09-24 11:05:00|29190|29170|29189.5|29154.5|29192|29170|29189.5|29154.5|13
1600945800000|2020-09-24 11:10:00|29195|29160|29187.5|29152.5|29195|29160|29187.5|29152.5|6
1600946100000|2020-09-24 11:15:00|29187|29152|29188|29153|29192.5|29157.5|29187|29152|7
1600946400000|2020-09-24 11:20:00|29189|29154|29190|29170|29192.8|29172.8|29186|29154|8
1600946700000|2020-09-24 11:25:00|29202|29167|29205|29170|29205.5|29170.5|29202|29167|6
1600947300000|2020-09-24 11:35:00|29202.5|29167.5|29202.5|29167.5|29202.5|29167.5|29202.5|29167.5|1
1600947900000|2020-09-24 11:45:00|29209.7|29174.7|29206|29171|29210|29175|29206|29171|8
1600948200000|2020-09-24 11:50:00|29205.5|29170.5|29202.5|29167.5|29205.5|29170.5|29202|29167|4
1600948500000|2020-09-24 11:55:00|29207.5|29172.5|29210|29175|29210|29175|29207.5|29172.5|2
1600948800000|2020-09-24 12:00:00|29210.3|29175.3|29201.9|29181.9|29213.3|29181.9|29201.9|29172.5|7
1600949100000|2020-09-24 12:05:00|29205.4|29185.4|29206.1|29186.1|29207.2|29187.2|29205.4|29185.4|7
1600949400000|2020-09-24 12:10:00|29206.3|29186.3|29202.5|29182.5|29210|29186.8|29202.5|29175|9
1600949700000|2020-09-24 12:15:00|29201.5|29181.5|29202.5|29167.5|29204|29182.5|29201.5|29167.5|10
1600950000000|2020-09-24 12:20:00|29203|29168|29205|29170|29205|29170|29201.3|29166.3|9
1600950300000|2020-09-24 12:25:00|29202.2|29182.2|29202.5|29167.5|29205|29182.2|29195.5|29167.5|7
1600950600000|2020-09-24 12:30:00|29203|29168|29200|29180|29212.3|29187.2|29200|29168|11
1600950900000|2020-09-24 12:35:00|29202|29182|29205|29185|29205|29185|29202|29182|2
1600951200000|2020-09-24 12:40:00|29207|29187|29211.1|29191.1|29224|29198.5|29207|29177.5|20
1600951500000|2020-09-24 12:45:00|29212.2|29192.2|29210.5|29190.5|29230|29204.5|29210.5|29190.5|23
1600951800000|2020-09-24 12:50:00|29212.8|29192.8|29210|29190|29220.5|29192.8|29210|29182.5|14
1600952100000|2020-09-24 12:55:00|29217.5|29182.5|29227.5|29192.5|29232.5|29197.5|29217.5|29182.5|13
1600952400000|2020-09-24 13:00:00|29222.5|29202.5|29228|29208|29232.2|29212.2|29222.5|29202.5|33
1600952700000|2020-09-24 13:05:00|29226.6|29206.6|29237.5|29202.5|29237.5|29212.5|29222.6|29202.5|16
1600953000000|2020-09-24 13:10:00|29232.5|29212.5|29232.5|29212.5|29232.5|29212.5|29231.6|29211.6|3
1600953300000|2020-09-24 13:15:00|29231.6|29211.6|29228.7|29208.7|29231.6|29211.6|29226.6|29206.6|6
1600953600000|2020-09-24 13:20:00|29227.5|29207.5|29226.2|29206.2|29231.8|29211.8|29226.2|29206.2|16
1600953900000|2020-09-24 13:25:00|29227.1|29207.1|29225|29205|29227.1|29207.1|29225|29205|4
1600954200000|2020-09-24 13:30:00|29222.1|29202.1|29220|29185|29229.9|29202.1|29214.6|29179.6|29
1600954500000|2020-09-24 13:35:00|29217.5|29182.5|29219.6|29184.6|29224|29199.6|29209.6|29174.6|24
1600954800000|2020-09-24 13:40:00|29224.6|29189.6|29214.6|29194.6|29224.9|29197.1|29214.6|29187.1|9
1600955100000|2020-09-24 13:45:00|29212.1|29192.1|29209.6|29174.6|29214.9|29192.1|29198.1|29163.1|18
1600955400000|2020-09-24 13:50:00|29212.1|29177.1|29222.1|29187.1|29222.1|29187.9|29202.1|29177.1|13
1600955700000|2020-09-24 13:55:00|29217.1|29182.1|29209.6|29189.6|29217.1|29189.6|29199.9|29177.1|36
1600956000000|2020-09-24 14:00:00|29214.9|29179.9|29204.6|29184.6|29214.9|29184.6|29200.7|29177.1|7
1600956300000|2020-09-24 14:05:00|29209.9|29174.9|29204.4|29169.4|29209.9|29178.4|29196.4|29164.1|11
1600956600000|2020-09-24 14:10:00|29204.9|29169.9|29195.7|29175.7|29207.1|29176.4|29195.7|29166.8|14
1600956900000|2020-09-24 14:15:00|29199.9|29164.9|29198.4|29178.4|29199.9|29179.6|29191.4|29164.9|21
1600957200000|2020-09-24 14:20:00|29199.6|29179.6|29204.6|29184.6|29209.9|29186.4|29199.6|29172.1|7
1600957500000|2020-09-24 14:25:00|29203.4|29183.4|29201.4|29181.4|29205|29185|29201.4|29181.4|6
1600957800000|2020-09-24 14:30:00|29202.4|29182.4|29214.6|29194.6|29227.5|29196.4|29201.4|29181.4|26
1600958100000|2020-09-24 14:35:00|29211.4|29191.4|29226.6|29191.6|29231.9|29196.9|29211.4|29190.6|7
1600958400000|2020-09-24 14:40:00|29227.1|29192.1|29219.6|29199.6|29227.1|29200|29215.7|29184|12
1600958700000|2020-09-24 14:45:00|29224.9|29189.9|29222.1|29187.1|29224.9|29189.9|29222.1|29187.1|2
1600959000000|2020-09-24 14:50:00|29216.1|29196.1|29216.4|29196.4|29224.9|29200.4|29216.1|29189.9|7
1600959300000|2020-09-24 14:55:00|29221.4|29201.4|29219.6|29199.6|29224.9|29201.4|29211.7|29185.5|9
1600959600000|2020-09-24 15:00:00|29220|29200|29224.6|29204.6|29226.4|29206.4|29219.6|29199.6|7
1600959900000|2020-09-24 15:05:00|29223|29203|29221.4|29201.4|29223|29203|29221.4|29201.4|4
1600960200000|2020-09-24 15:10:00|29220.1|29200.1|29210.5|29175.5|29221.1|29201.1|29210.5|29175.5|12
1600960500000|2020-09-24 15:15:00|29206.6|29171.6|29213.9|29178.9|29213.9|29178.9|29206.6|29171.6|7
1600960800000|2020-09-24 15:20:00|29214.4|29179.4|29209.4|29174.4|29214.9|29179.9|29209.4|29174.4|4
1600961100000|2020-09-24 15:25:00|29209.9|29174.9|29207.1|29172.1|29209.9|29174.9|29206.6|29171.6|3
1600961400000|2020-09-24 15:30:00|29198.4|29178.4|29199.6|29179.6|29204.9|29179.6|29194.6|29169.9|9
1600961700000|2020-09-24 15:35:00|29201.1|29181.1|29194.6|29174.6|29201.4|29181.4|29194.6|29174.6|7
1600962000000|2020-09-24 15:40:00|29195|29175|29201.6|29166.6|29202.5|29175|29180.5|29136.5|19
1600962300000|2020-09-24 15:45:00|29202.1|29167.1|29202.1|29167.1|29202.1|29167.1|29202.1|29167.1|1
1600962600000|2020-09-24 15:50:00|29193.4|29173.4|29194.6|29174.6|29199.9|29174.6|29189.6|29164.9|6
1600962900000|2020-09-24 15:55:00|29191.4|29171.4|29194.9|29159.9|29202.8|29176.4|29188.5|29159.9|22
1600963200000|2020-09-24 16:00:00|29192.5|29157.5|29186.4|29166.4|29196.1|29169.6|29185.7|29157.5|10
1600963500000|2020-09-24 16:05:00|29181.5|29161.5|29172.4|29152.4|29189.9|29164.6|29169.4|29149.4|10
1600963800000|2020-09-24 16:10:00|29171.4|29151.4|29184.9|29149.9|29184.9|29152.4|29171.4|29149.9|3
1600964100000|2020-09-24 16:15:00|29175.1|29155.1|29182.4|29162.4|29182.4|29162.4|29174.6|29154.6|7
1600964400000|2020-09-24 16:20:00|29181.4|29161.4|29187.1|29152.1|29189.9|29161.4|29179.6|29152.1|4
1600964700000|2020-09-24 16:25:00|29176.4|29156.4|29179.6|29159.6|29179.6|29159.6|29175.7|29155.7|4
1600965000000|2020-09-24 16:30:00|29179.3|29159.3|29188.1|29168.1|29188.1|29168.1|29179.3|29159.3|18
1600965300000|2020-09-24 16:35:00|29188.6|29168.6|29186.7|29166.7|29191.6|29171.6|29186.7|29166.7|4
1600965600000|2020-09-24 16:40:00|29185|29165|29186.1|29151.1|29188.8|29165|29181.7|29151.1|10
1600965900000|2020-09-24 16:45:00|29185.8|29150.8|29180.8|29145.8|29185.8|29150.8|29180.3|29145.3|13
1600966200000|2020-09-24 16:50:00|29176.9|29141.9|29177.4|29142.4|29177.4|29142.4|29176.9|29141.9|2
1600966500000|2020-09-24 16:55:00|29174.9|29139.9|29174.1|29139.1|29177.4|29142.4|29170.3|29135.3|9
1600966800000|2020-09-24 17:00:00|29174.6|29139.6|29175.1|29140.1|29175.1|29140.1|29174.6|29139.6|2
1600967100000|2020-09-24 17:05:00|29175|29140|29175|29140|29175|29140|29175|29140|1
1600967400000|2020-09-24 17:10:00|29161.9|29141.9|29161.6|29141.6|29161.9|29141.9|29161.6|29141.6|2
1600967700000|2020-09-24 17:15:00|29160.5|29140.5|29135|29115|29161.1|29140.5|29133.1|29103.6|24
1600968000000|2020-09-24 17:20:00|29134.9|29114.9|29131.6|29111.6|29134.9|29114.9|29129.8|29109.8|10
1600968300000|2020-09-24 17:25:00|29134.9|29114.9|29132.4|29097.4|29137.8|29114.9|29126.1|29091.1|13
1600968600000|2020-09-24 17:30:00|29132.9|29097.9|29123.3|29088.3|29132.9|29097.9|29110.4|29085.5|34
1600968900000|2020-09-24 17:35:00|29124.1|29089.1|29130|29095|29132.4|29099.4|29116.4|29089.1|10
1600969200000|2020-09-24 17:40:00|29116.4|29096.4|29111|29091|29130|29096.9|29111|29091|5
1600969500000|2020-09-24 17:45:00|29115.8|29095.8|29127.4|29092.4|29127.4|29095.8|29115.8|29090|4
1600969800000|2020-09-24 17:50:00|29118.6|29098.6|29114.9|29094.9|29125|29098.6|29114.9|29090|5
1600970100000|2020-09-24 17:55:00|29116|29096|29116|29096|29116|29096|29116|29096|1
1600970400000|2020-09-24 18:00:00|29116.6|29096.6|29137.4|29102.4|29137.4|29102.4|29116.6|29095|5
1600970700000|2020-09-24 18:05:00|29139.1|29104.1|29134.9|29114.9|29141.1|29114.9|29133.1|29104.1|8
1600971300000|2020-09-24 18:15:00|29140|29105|29140|29105|29140|29105|29140|29105|1
1600971600000|2020-09-24 18:20:00|29140.8|29105.8|29136.6|29116.6|29142.4|29116.6|29136|29105.8|4
1600972200000|2020-09-24 18:30:00|29134.9|29114.9|29134.9|29114.9|29134.9|29114.9|29134.9|29114.9|1
1600972800000|2020-09-24 18:40:00|29129.9|29109.9|29129.9|29109.9|29129.9|29109.9|29129.9|29109.9|1
1600973100000|2020-09-24 18:45:00|29140|29105|29140|29105|29140|29105|29140|29105|1
1600973400000|2020-09-24 18:50:00|29140.8|29105.8|29145|29110|29145|29110|29140.8|29105.8|3
1600974000000|2020-09-24 19:00:00|29145.5|29110.5|29146.8|29126.8|29153.3|29126.8|29144.8|29109.8|17
1600974300000|2020-09-24 19:05:00|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|29147.5|29112.5|1
1600975200000|2020-09-24 19:20:00|29150|29115|29157.5|29122.5|29157.5|29122.5|29150|29115|6
1600975500000|2020-09-24 19:25:00|29150.5|29130.5|29156.8|29136.8|29156.8|29136.8|29150.5|29130.5|7
1600975800000|2020-09-24 19:30:00|29156.1|29136.1|29156.1|29136.1|29156.1|29136.1|29156.1|29136.1|1
1600976100000|2020-09-24 19:35:00|29158.6|29138.6|29166.8|29146.8|29179.8|29151.8|29158.6|29137.5|19
1600976400000|2020-09-24 19:40:00|29165|29145|29166.8|29146.8|29166.8|29146.8|29164.5|29144.5|7
1600976700000|2020-09-24 19:45:00|29169.3|29149.3|29162.5|29142.5|29171.8|29151.8|29159.8|29139.8|8
1600977000000|2020-09-24 19:50:00|29160.3|29140.3|29160|29140|29160.3|29140.3|29157.8|29137.8|6
1601001000000|2020-09-25 02:30:00|29124.5|29104.5|29124.5|29104.5|29125.5|29105.5|29123.5|29103.5|15
1601001300000|2020-09-25 02:35:00|29125.5|29105.5|29135.1|29115.1|29136.5|29116.5|29124.5|29104.5|29
1601001600000|2020-09-25 02:40:00|29136|29116|29119.5|29099.5|29136|29116|29116|29096|29
1601001900000|2020-09-25 02:45:00|29120|29100|29114|29094|29121.5|29101.5|29111.5|29091.5|27
1601002200000|2020-09-25 02:50:00|29114.5|29094.5|29102|29082|29114.8|29094.8|29097|29077|67
1601002500000|2020-09-25 02:55:00|29102.5|29082.5|29097.5|29077.5|29102.5|29082.5|29092.8|29072.8|29
1601002800000|2020-09-25 03:00:00|29097|29077|29093|29073|29097.5|29077.5|29087|29067|37
1601003100000|2020-09-25 03:05:00|29093.5|29073.5|29088|29068|29095.5|29075.5|29088|29068|32
1601003400000|2020-09-25 03:10:00|29087.5|29067.5|29085|29065|29088|29068|29084.3|29064.3|22
1601003700000|2020-09-25 03:15:00|29085.5|29065.5|29094|29074|29095|29075|29085.5|29065.5|31
1601004000000|2020-09-25 03:20:00|29094.5|29074.5|29094.5|29074.5|29095.5|29075.5|29092.5|29072.5|8
1601004300000|2020-09-25 03:25:00|29090.3|29070.3|29089|29069|29094|29074|29087.2|29067.2|58
1601004600000|2020-09-25 03:30:00|29088.5|29068.5|29089|29069|29090.5|29070.5|29088|29068|10
1601004900000|2020-09-25 03:35:00|29090|29070|29092.5|29072.5|29092.5|29072.5|29087|29067|39
1601005200000|2020-09-25 03:40:00|29092|29072|29105.8|29070.8|29116.5|29087.5|29092|29070.8|41
1601005500000|2020-09-25 03:45:00|29105.3|29070.3|29102.2|29082.2|29106|29082.2|29097|29070|22
1601005800000|2020-09-25 03:50:00|29104.5|29084.5|29109.6|29089.6|29132.5|29097.5|29096.5|29076.5|61
1601006100000|2020-09-25 03:55:00|29110.6|29090.6|29120.8|29085.8|29125.1|29100.1|29106|29085.8|115
1601006400000|2020-09-25 04:00:00|29120.5|29085.5|29106|29086|29120.5|29093.5|29104.5|29084.5|31
1601006700000|2020-09-25 04:05:00|29106.5|29086.5|29109.5|29089.5|29109.5|29089.5|29106.5|29086.5|9
1601007000000|2020-09-25 04:10:00|29110|29090|29110|29090|29110|29090|29110|29090|1
1601007300000|2020-09-25 04:15:00|29109.5|29089.5|29110|29090|29113|29093|29107.1|29087.1|14
1601007600000|2020-09-25 04:20:00|29110.5|29090.5|29110.5|29075.5|29111|29091|29106.8|29075|8
1601007900000|2020-09-25 04:25:00|29111.5|29076.5|29111.3|29076.3|29111.5|29076.5|29110.3|29075.3|6
1601008200000|2020-09-25 04:30:00|29111.8|29076.8|29104.8|29084.8|29111.8|29084.8|29104.8|29076.8|2
1601008500000|2020-09-25 04:35:00|29103.8|29083.8|29103|29083|29104|29084|29103|29083|7
1601008800000|2020-09-25 04:40:00|29102.5|29082.5|29102.5|29082.5|29102.5|29082.5|29102.5|29082.5|1
1601009100000|2020-09-25 04:45:00|29103.5|29083.5|29107.5|29087.5|29109|29089|29103.5|29083.5|10
1601009400000|2020-09-25 04:50:00|29108|29088|29102.5|29082.5|29108|29088|29099|29079|18
1601009700000|2020-09-25 04:55:00|29102|29082|29089.5|29069.5|29102|29082|29089.5|29069.5|8
1601010000000|2020-09-25 05:00:00|29090|29070|29087|29067|29090|29070|29087|29067|7
1601010300000|2020-09-25 05:05:00|29086.5|29066.5|29095.5|29075.5|29095.5|29075.5|29085.5|29065.5|10
1601010600000|2020-09-25 05:10:00|29096|29076|29091.5|29071.5|29097.5|29077.5|29090.5|29070.5|21
1601010900000|2020-09-25 05:15:00|29092|29072|29091.5|29071.5|29093|29073|29090.5|29070.5|7
1601011200000|2020-09-25 05:20:00|29091|29071|29095|29075|29100.3|29080.3|29091|29071|38
1601011500000|2020-09-25 05:25:00|29094.5|29074.5|29097.5|29077.5|29097.5|29077.5|29093|29073|32
1601011800000|2020-09-25 05:30:00|29097|29077|29100|29080|29101.5|29081.5|29097|29077|16
1601012100000|2020-09-25 05:35:00|29100.5|29080.5|29101|29081|29101|29081|29100|29080|6
1601012400000|2020-09-25 05:40:00|29100.5|29080.5|29101.5|29081.5|29101.5|29081.5|29100.5|29080.5|3
1601012700000|2020-09-25 05:45:00|29101|29081|29103.5|29083.5|29103.5|29083.5|29096.3|29076.3|12
1601013000000|2020-09-25 05:50:00|29103|29083|29103|29083|29103.5|29083.5|29100.6|29080.6|13
1601013300000|2020-09-25 05:55:00|29104|29084|29107.5|29087.5|29108.5|29088.5|29104|29084|14
1601013600000|2020-09-25 06:00:00|29109|29089|29119.4|29099.4|29128.6|29108.6|29108.5|29088.5|50
1601013900000|2020-09-25 06:05:00|29119.5|29099.5|29106.7|29086.7|29121.4|29101.4|29106.3|29086.3|36
1601014200000|2020-09-25 06:10:00|29110|29090|29098.5|29078.5|29110.5|29090.5|29096.5|29076.5|46
1601014500000|2020-09-25 06:15:00|29099|29079|29111.5|29091.5|29141|29106.5|29098.5|29078.5|67
1601014800000|2020-09-25 06:20:00|29111|29091|29117.5|29097.5|29125|29105|29103|29083|74
1601015100000|2020-09-25 06:25:00|29121|29101|29107.8|29087.8|29127|29102.5|29107.8|29087.8|139
1601015400000|2020-09-25 06:30:00|29105.5|29085.5|29095|29075|29112.5|29092.5|29094.5|29074.5|40
1601015700000|2020-09-25 06:35:00|29094|29074|29083|29063|29095.3|29075.3|29080.5|29060.5|34
1601016000000|2020-09-25 06:40:00|29084.5|29064.5|29093|29073|29093.5|29073.5|29082.1|29062.1|35
1601016300000|2020-09-25 06:45:00|29092.5|29072.5|29089.3|29069.3|29093.2|29073.2|29086.5|29066.5|25
1601016600000|2020-09-25 06:50:00|29086.8|29066.8|29066.5|29046.5|29086.8|29066.8|29065.5|29040.5|48
1601016900000|2020-09-25 06:55:00|29065.5|29045.5|29054.5|29034.5|29072.5|29052.5|29054.5|29034.5|30
1601017200000|2020-09-25 07:00:00|29047.7|29027.7|29055|29035|29065|29037.8|29045.8|29025|39
1601017500000|2020-09-25 07:05:00|29057.8|29037.8|29063.8|29043.8|29066.8|29046.8|29055|29035|48
1601017800000|2020-09-25 07:10:00|29064|29044|29052|29032|29066|29046|29052|29032|44
1601018100000|2020-09-25 07:15:00|29051.5|29031.5|29050.5|29030.5|29053|29033|29050|29030|14
1601018400000|2020-09-25 07:20:00|29043|29023|29052.6|29032.6|29054|29034|29042|29022|66
1601018700000|2020-09-25 07:25:00|29053.5|29033.5|29045.3|29025.3|29065.9|29045.9|29037|29005|144
1601019000000|2020-09-25 07:30:00|29046.8|29026.8|29050|29030|29055.5|29030|29037.8|29012.5|61
1601019300000|2020-09-25 07:35:00|29051|29031|29059.3|29039.3|29062|29041.3|29050|29025|34
1601019600000|2020-09-25 07:40:00|29058.8|29038.8|29060|29040|29079.8|29044.8|29057.5|29035|26
1601019900000|2020-09-25 07:45:00|29062.5|29042.5|29062.5|29042.5|29063.9|29043.9|29060|29040|5
1601020200000|2020-09-25 07:50:00|29063.9|29043.9|29057.8|29037.8|29063.9|29043.9|29057.5|29037.5|23
1601020500000|2020-09-25 07:55:00|29058.9|29038.9|29052.5|29017.5|29058.9|29038.9|29045|29017.5|14
1601020800000|2020-09-25 08:00:00|29052.2|29017.2|29042.5|29007.5|29052.5|29017.5|29037|29002|12
1601021100000|2020-09-25 08:05:00|29047.5|29012.5|29042.5|29007.5|29047.5|29012.5|29042.5|29007.5|10
1601021400000|2020-09-25 08:10:00|29036|29016|29058|29023|29060.8|29025.8|29036|29008|19
1601021700000|2020-09-25 08:15:00|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|29057.5|29022.5|1
1601022000000|2020-09-25 08:20:00|29060|29025|29060|29025|29062.5|29027.5|29060|29025|3
1601022300000|2020-09-25 08:25:00|29060.3|29025.3|29073.2|29053.2|29090|29055|29060|29025.3|40
1601022600000|2020-09-25 08:30:00|29089.7|29054.7|29074.8|29054.8|29092.3|29062.8|29065.7|29045.7|23
1601022900000|2020-09-25 08:35:00|29074.7|29054.7|29072.8|29037.8|29078.5|29054.7|29072.8|29037.8|5
1601023200000|2020-09-25 08:40:00|29069.5|29034.5|29069.5|29034.5|29069.5|29034.5|29069.5|29034.5|1
1601023500000|2020-09-25 08:45:00|29072.5|29037.5|29078|29043|29078.5|29046.5|29066.5|29037.5|4
1601023800000|2020-09-25 08:50:00|29077.5|29042.5|29072.5|29037.5|29078.5|29046.5|29066.5|29037.5|9
1601024100000|2020-09-25 08:55:00|29062.5|29042.5|29062.5|29042.5|29062.5|29042.5|29062.5|29042.5|1
1601024400000|2020-09-25 09:00:00|29061.3|29041.3|29065|29030|29065|29041.3|29061.3|29029.3|5
1601024700000|2020-09-25 09:05:00|29062.5|29027.5|29065|29030|29065|29042.3|29062.2|29027.5|8
1601025000000|2020-09-25 09:10:00|29062.2|29042.2|29067.5|29032.5|29075.3|29043|29062.2|29031.5|19
1601025300000|2020-09-25 09:15:00|29067|29032|29077.5|29042.5|29080|29045|29067|29032|10
1601025600000|2020-09-25 09:20:00|29078|29043|29084.7|29049.7|29092|29062.2|29072.5|29042.5|14
1601025900000|2020-09-25 09:25:00|29082.2|29047.2|29081.3|29046.3|29082.2|29047.2|29081.3|29046.3|2
1601026500000|2020-09-25 09:35:00|29081.4|29046.4|29078.9|29058.9|29086.9|29061.3|29073.8|29046.4|20
1601026800000|2020-09-25 09:40:00|29078.8|29058.8|29083.8|29048.8|29083.8|29061.1|29073.8|29048.8|12
1601027100000|2020-09-25 09:45:00|29083.3|29048.3|29082.5|29047.5|29086.3|29051.3|29082.5|29047.5|8
1601027400000|2020-09-25 09:50:00|29076|29056|29092.8|29057.8|29092.8|29063.9|29076|29050|23
1601027700000|2020-09-25 09:55:00|29087.5|29052.5|29077.5|29057.5|29094.1|29059.1|29077.5|29052.5|6
1601028000000|2020-09-25 10:00:00|29080|29060|29080|29060|29080|29060|29080|29060|1
1601028300000|2020-09-25 10:05:00|29077.5|29057.5|29077.5|29057.5|29077.5|29057.5|29077.5|29057.5|1
1601028600000|2020-09-25 10:10:00|29089.8|29054.8|29090|29055|29090|29055|29087.5|29052.5|3
1601029800000|2020-09-25 10:30:00|29087.5|29052.5|29087.5|29052.5|29087.5|29052.5|29087.5|29052.5|1
1601030700000|2020-09-25 10:45:00|29090.3|29055.3|29094.7|29074.7|29094.7|29074.7|29087.2|29053|14
1601031000000|2020-09-25 10:50:00|29102.2|29067.2|29105.3|29070.3|29106.4|29071.4|29102.2|29067.2|5
1601031300000|2020-09-25 10:55:00|29105|29070|29107.2|29087.2|29107.8|29087.8|29099.5|29067|29
1601031600000|2020-09-25 11:00:00|29108.9|29088.9|29119.5|29084.5|29120.5|29088.9|29108.9|29082.5|15
1601031900000|2020-09-25 11:05:00|29122.6|29087.6|29119.7|29084.7|29127.5|29092.5|29119.7|29084.7|4
1601032200000|2020-09-25 11:10:00|29119.1|29084.1|29114|29094|29124.5|29094.5|29112.2|29080|19
1601032500000|2020-09-25 11:15:00|29110|29090|29105.3|29085.3|29110|29090|29103|29083|5
1601032800000|2020-09-25 11:20:00|29107|29072|29102.5|29082.5|29112|29082.5|29102.5|29072|4
1601033100000|2020-09-25 11:25:00|29105.5|29070.5|29102.2|29082.2|29105.5|29082.2|29102.2|29070.5|2
1601033400000|2020-09-25 11:30:00|29102|29082|29098.5|29063.5|29102|29082|29097.5|29062.5|22
1601033700000|2020-09-25 11:35:00|29097.5|29062.5|29095|29060|29097.5|29062.5|29093.5|29058.5|8
1601034000000|2020-09-25 11:40:00|29094.5|29059.5|29087.5|29052.5|29094.5|29059.5|29087.5|29052.5|3
1601034300000|2020-09-25 11:45:00|29090|29055|29090|29055|29090|29055|29090|29055|1
1601034900000|2020-09-25 11:55:00|29092.5|29057.5|29100|29065|29102|29067|29092.5|29057.5|4
1601035200000|2020-09-25 12:00:00|29102.5|29067.5|29095|29075|29102.5|29075|29092.2|29067.5|6
1601036100000|2020-09-25 12:15:00|29097|29062|29092.5|29057.5|29097|29062|29090|29055|8
1601036700000|2020-09-25 12:25:00|29096.5|29061.5|29110|29075|29110|29077.8|29092.5|29057.5|18
1601037000000|2020-09-25 12:30:00|29107.5|29072.5|29110|29075|29110|29075|29102.5|29067.5|11
1601037600000|2020-09-25 12:40:00|29107.5|29072.5|29107.5|29072.5|29107.5|29072.5|29107.5|29072.5|1
1601037900000|2020-09-25 12:45:00|29102.5|29082.5|29092.2|29072.2|29102.5|29082.5|29092.2|29058|13
1601038200000|2020-09-25 12:50:00|29092.3|29072.3|29092.2|29072.2|29092.3|29072.3|29092.2|29072.2|8
1601038500000|2020-09-25 12:55:00|29092.3|29072.3|29092.2|29072.2|29092.3|29072.3|29092.2|29072.2|12
1601038800000|2020-09-25 13:00:00|29092.5|29072.5|29110|29075|29112.5|29077.5|29092.5|29071|15
1601039100000|2020-09-25 13:05:00|29107.5|29072.5|29102.5|29067.5|29107.5|29072.5|29102.5|29067.5|2
1601039400000|2020-09-25 13:10:00|29102|29067|29102.5|29067.5|29102.5|29067.5|29102|29067|2
1601040300000|2020-09-25 13:25:00|29105|29070|29107.5|29072.5|29107.5|29072.5|29102.5|29067.5|4
1601040600000|2020-09-25 13:30:00|29102.5|29067.5|29095|29060|29102.5|29067.5|29095|29060|4
1601040900000|2020-09-25 13:35:00|29092.2|29072.2|29095|29075|29095|29075|29092.2|29072.2|24
1601041200000|2020-09-25 13:40:00|29092.5|29072.5|29095|29075|29095|29075|29092.5|29072.5|2
1601041500000|2020-09-25 13:45:00|29092.5|29072.5|29102.2|29082.2|29102.3|29082.3|29091.2|29071.2|17
1601041800000|2020-09-25 13:50:00|29095.3|29075.3|29100|29080|29100|29080|29095.3|29075.3|3
1601042100000|2020-09-25 13:55:00|29102.5|29082.5|29110|29075|29111.3|29082.5|29102.5|29075|3
1601042400000|2020-09-25 14:00:00|29112.5|29077.5|29112.5|29077.5|29115|29080|29112.5|29077.5|5
1601042700000|2020-09-25 14:05:00|29113|29078|29127.5|29092.5|29127.5|29092.5|29102.5|29077.5|14
1601043000000|2020-09-25 14:10:00|29127|29092|29147.8|29112.8|29147.8|29112.8|29127|29092|22
1601043300000|2020-09-25 14:15:00|29147.5|29112.5|29152.5|29117.5|29152.5|29117.5|29128|29093|34
1601043600000|2020-09-25 14:20:00|29149.1|29114.1|29121.7|29101.7|29152.5|29117.8|29121.7|29097.5|38
1601043900000|2020-09-25 14:25:00|29122.7|29102.7|29123.9|29088.9|29133.9|29102.7|29122.7|29088.9|15
1601044200000|2020-09-25 14:30:00|29126.4|29091.4|29129.6|29094.6|29131.4|29102.1|29120.8|29091.4|10
1601044500000|2020-09-25 14:35:00|29132.1|29097.1|29129.6|29094.6|29132.1|29108.4|29127.1|29094.6|5
1601044800000|2020-09-25 14:40:00|29130.4|29095.4|29127.1|29092.1|29132.1|29106.8|29120.8|29092.1|10
1601045100000|2020-09-25 14:45:00|29117.1|29097.1|29111.6|29091.6|29127.1|29097.1|29111.6|29091.6|4
1601045400000|2020-09-25 14:50:00|29112.1|29092.1|29114.6|29079.6|29124.6|29093.4|29110.8|29079.6|8
1601045700000|2020-09-25 14:55:00|29119.6|29084.6|29117.1|29082.1|29122.1|29087.1|29117.1|29082.1|6
1601046000000|2020-09-25 15:00:00|29119.6|29084.6|29122.1|29087.1|29122.1|29092.1|29112.1|29082.1|11
1601046300000|2020-09-25 15:05:00|29121.5|29086.5|29123.4|29088.4|29125.8|29090.8|29118.9|29083.9|12
1601046600000|2020-09-25 15:10:00|29122.9|29087.9|29115.7|29080.7|29122.9|29092.9|29110.7|29080.7|7
1601046900000|2020-09-25 15:15:00|29118.9|29083.9|29117.7|29082.7|29118.9|29083.9|29112.9|29077.9|10
1601047500000|2020-09-25 15:25:00|29115.7|29080.7|29097.8|29062.8|29115.7|29080.7|29097.8|29062.8|13
1601047800000|2020-09-25 15:30:00|29097.4|29062.4|29100.4|29065.4|29105.8|29070.8|29097.4|29062.4|9
1601048100000|2020-09-25 15:35:00|29096.7|29061.7|29108.2|29073.2|29108.2|29073.2|29095.7|29060.7|10
1601048400000|2020-09-25 15:40:00|29107.7|29072.7|29111.7|29076.7|29111.7|29076.7|29107.7|29072.7|6
1601048700000|2020-09-25 15:45:00|29110.4|29075.4|29110.4|29075.4|29110.4|29075.4|29110.4|29075.4|1
1601049000000|2020-09-25 15:50:00|29109.9|29074.9|29107.7|29072.7|29109.9|29080.3|29100.3|29066.2|17
1601049600000|2020-09-25 16:00:00|29105.7|29070.7|29106.7|29071.7|29107.7|29072.7|29105.4|29070.4|6
1601049900000|2020-09-25 16:05:00|29105.4|29070.4|29104.9|29069.9|29105.4|29070.4|29104.9|29069.9|2
1601050200000|2020-09-25 16:10:00|29104.4|29069.4|29099.9|29064.9|29104.4|29069.4|29092.9|29057.9|6
1601050500000|2020-09-25 16:15:00|29102.7|29067.7|29102.7|29067.7|29102.7|29067.7|29102.7|29067.7|1
1601050800000|2020-09-25 16:20:00|29099.9|29064.9|29099.9|29064.9|29099.9|29064.9|29099.9|29064.9|1
1601051100000|2020-09-25 16:25:00|29100.4|29065.4|29102.7|29067.7|29103.3|29068.3|29099.9|29064.9|6
1601051400000|2020-09-25 16:30:00|29103.2|29068.2|29100.2|29065.2|29103.2|29068.2|29100.2|29065.2|4
1601051700000|2020-09-25 16:35:00|29105.8|29070.8|29102.4|29067.4|29108.2|29073.2|29101.9|29066.9|8
1601052300000|2020-09-25 16:45:00|29100.2|29065.2|29100.2|29065.2|29100.2|29065.2|29100.2|29065.2|1
1601052600000|2020-09-25 16:50:00|29099.7|29064.7|29097.9|29062.9|29099.7|29064.7|29097.9|29062.9|4
1601052900000|2020-09-25 16:55:00|29094.3|29059.3|29099.7|29064.7|29099.7|29064.7|29094.3|29059.3|8
1601056200000|2020-09-25 17:50:00|29099.2|29064.2|29099.2|29064.2|29099.2|29064.2|29098.3|29063.3|3
1601056500000|2020-09-25 17:55:00|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|1
1601056800000|2020-09-25 18:00:00|29098.3|29063.3|29099.7|29064.7|29099.7|29064.7|29097.9|29062.9|6
1601058000000|2020-09-25 18:20:00|29101.9|29066.9|29101.9|29066.9|29101.9|29066.9|29101.9|29066.9|1
1601058300000|2020-09-25 18:25:00|29095.1|29060.1|29094.7|29059.7|29096.4|29061.4|29094.7|29059.7|4
1601058600000|2020-09-25 18:30:00|29095.2|29060.2|29097.4|29062.4|29097.4|29062.4|29095.2|29060.2|2
1601059200000|2020-09-25 18:40:00|29098.3|29063.3|29099.2|29064.2|29099.2|29064.2|29098.3|29063.3|3
1601059500000|2020-09-25 18:45:00|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|29099.7|29064.7|1
1601059800000|2020-09-25 18:50:00|29099.2|29064.2|29096.9|29061.9|29099.2|29064.2|29096.9|29061.9|2
1601060100000|2020-09-25 18:55:00|29097.4|29062.4|29097.4|29062.4|29097.4|29062.4|29097.4|29062.4|1
1601060400000|2020-09-25 19:00:00|29097.5|29062.5|29097.6|29062.6|29098.3|29063.3|29094.8|29059.8|8
1601060700000|2020-09-25 19:05:00|29098.3|29063.3|29097.5|29062.5|29098.8|29063.8|29097.5|29062.5|3
1601061000000|2020-09-25 19:10:00|29097|29062|29098.3|29063.3|29098.3|29063.3|29097|29062|3
1601061300000|2020-09-25 19:15:00|29097.3|29062.3|29094.8|29059.8|29098.3|29063.3|29094.3|29059.3|5
1601062200000|2020-09-25 19:30:00|29096.3|29061.3|29096.8|29061.8|29096.8|29061.8|29096.3|29061.3|2
1601062500000|2020-09-25 19:35:00|29099.3|29064.3|29098.8|29063.8|29099.8|29064.8|29098.8|29063.8|4
1601062800000|2020-09-25 19:40:00|29099.3|29064.3|29099.3|29064.3|29099.8|29064.8|29095.3|29060.3|5
1601063400000|2020-09-25 19:50:00|29098.8|29063.8|29098.8|29063.8|29098.8|29063.8|29096.8|29061.8|3
1601063700000|2020-09-25 19:55:00|29099.3|29064.3|29099.3|29064.3|29099.3|29064.3|29095.3|29060.3|4
1601260200000|2020-09-28 02:30:00|28991|28971|28982.5|28962.5|28991|28971|28971.5|28951.5|47
1601260500000|2020-09-28 02:35:00|28987.3|28967.3|28996.2|28976.2|29002.5|28977.2|28981.8|28952|61
1601260800000|2020-09-28 02:40:00|28996.7|28976.7|28992|28972|28996.7|28976.7|28991.1|28971.1|20
1601261100000|2020-09-28 02:45:00|28992.8|28972.8|28991.5|28971.5|28994|28974|28991.5|28971.5|9
1601261400000|2020-09-28 02:50:00|28992|28972|28993.5|28973.5|28994.7|28974.7|28991.5|28971.5|9
1601261700000|2020-09-28 02:55:00|28992.8|28972.8|28992.5|28972.5|28994|28974|28991.5|28971.5|14
1601262000000|2020-09-28 03:00:00|28993|28973|28980.8|28960.8|28996.5|28976.5|28978|28949|62
1601262300000|2020-09-28 03:05:00|28981.3|28961.3|28987.5|28967.5|29002|28975|28981.3|28952|40
1601262600000|2020-09-28 03:10:00|28987|28967|28988.5|28953.5|28989|28968.5|28978.7|28953.5|22
1601262900000|2020-09-28 03:15:00|28988|28953|28979|28944|28988.2|28953.2|28979|28944|33
1601263200000|2020-09-28 03:20:00|28979.5|28944.5|28971|28951|28979.5|28954|28971|28942.5|14
1601263500000|2020-09-28 03:25:00|28971.5|28951.5|28978|28958|28984.5|28959.5|28971.5|28948|38
1601263800000|2020-09-28 03:30:00|28980|28960|28986.5|28966.5|28990.5|28967.3|28978|28948|26
1601264100000|2020-09-28 03:35:00|28986|28966|28982|28962|28988.5|28968.5|28982|28962|26
1601264400000|2020-09-28 03:40:00|28983|28963|28982|28962|28984|28964|28982|28962|4
1601264700000|2020-09-28 03:45:00|28983|28963|28982|28962|28989.5|28969.5|28981|28961|47
1601265300000|2020-09-28 03:55:00|28983.5|28963.5|28985.5|28965.5|28990|28970|28983.5|28963.5|15
1601265600000|2020-09-28 04:00:00|28986|28966|28987|28967|28989|28969|28986|28966|9
1601265900000|2020-09-28 04:05:00|28987.5|28967.5|28989.5|28969.5|28990|28970|28987.5|28967.5|8
1601266200000|2020-09-28 04:10:00|28991|28971|28989.5|28969.5|28991|28971|28989.5|28969.5|2
1601266800000|2020-09-28 04:20:00|28990|28970|28991.5|28971.5|28992.5|28972.5|28990|28970|6
1601268600000|2020-09-28 04:50:00|28991.7|28971.7|28999.8|28979.8|29000.3|28980.3|28991.5|28971.5|7
1601268900000|2020-09-28 04:55:00|28999.3|28979.3|29013.3|28978.3|29014.3|28985.5|28998|28977|18
1601269200000|2020-09-28 05:00:00|29012.8|28977.8|29011.5|28991.5|29015.5|28995.5|29004.5|28977.3|20
1601269500000|2020-09-28 05:05:00|29002|28982|29001|28981|29002|28982|29001|28981|4
1601269800000|2020-09-28 05:10:00|29001.5|28981.5|29000.5|28980.5|29001.5|28981.5|28997|28977|12
1601270100000|2020-09-28 05:15:00|29001|28981|29000.5|28980.5|29001|28981|29000|28980|6
1601270400000|2020-09-28 05:20:00|29001|28981|29003|28983|29005|28985|29001|28981|15
1601270700000|2020-09-28 05:25:00|29003.5|28983.5|29003|28983|29004.5|28984.5|29002.5|28982.5|8
1601271000000|2020-09-28 05:30:00|29002.3|28982.3|29003|28983|29003.5|28983.5|29001.5|28981.5|6
1601271300000|2020-09-28 05:35:00|29003.5|28983.5|29004|28984|29015.5|28989|29003.5|28980.5|13
1601271600000|2020-09-28 05:40:00|29004.1|28984.1|29004.1|28984.1|29006.5|28986.5|29003|28983|11
1601271900000|2020-09-28 05:45:00|29003.1|28983.1|29002.5|28982.5|29003.1|28983.1|29002.5|28982.5|2
1601272200000|2020-09-28 05:50:00|29003|28983|29010|28990|29012.5|28990|29003|28977.5|15
1601272500000|2020-09-28 05:55:00|29014.5|28979.5|29007|28987|29014.5|28987|29002.5|28977.5|32
1601272800000|2020-09-28 06:00:00|29006.5|28986.5|29005.8|28985.8|29015.5|28995.5|29005.8|28985.8|14
1601273100000|2020-09-28 06:05:00|29005|28985|29006|28986|29006.5|28986.5|29005|28985|5
1601273400000|2020-09-28 06:10:00|29007|28987|29008|28988|29008|28988|29005.5|28985.5|7
1601273700000|2020-09-28 06:15:00|29009.5|28989.5|29009|28989|29034|28999|29006|28978|38
1601274000000|2020-09-28 06:20:00|29008.5|28988.5|29004|28984|29008.5|28988.5|29004|28984|22
1601274300000|2020-09-28 06:25:00|29003.5|28983.5|29003.3|28983.3|29006|28986|29001.5|28981.5|17
1601274600000|2020-09-28 06:30:00|29003.4|28983.4|29002|28982|29004.3|28984.3|29001|28981|18
1601274900000|2020-09-28 06:35:00|29003.5|28983.5|29000|28980|29003.5|28983.5|28999.8|28979.8|14
1601275800000|2020-09-28 06:50:00|28999|28979|28999|28979|29000|28980|28996|28976|16
1601276100000|2020-09-28 06:55:00|28999.5|28979.5|29000|28980|29000|28980|28999.5|28979.5|2
1601276400000|2020-09-28 07:00:00|29001|28981|29005.5|28985.5|29005.5|28985.5|29001|28981|15
1601276700000|2020-09-28 07:05:00|29005|28985|29010.1|28990.1|29014|28994|29003.3|28983.3|53
1601277000000|2020-09-28 07:10:00|29010.5|28990.5|29008|28988|29017.3|28997.3|29007|28987|18
1601277300000|2020-09-28 07:15:00|29009.3|28989.3|29008.5|28988.5|29009.5|28989.5|29007.5|28987.5|8
1601277600000|2020-09-28 07:20:00|29009.5|28989.5|29007|28987|29010.5|28990.5|29005.5|28985.5|11
1601277900000|2020-09-28 07:25:00|29007.5|28987.5|29009.5|28989.5|29011.5|28991.5|29007.5|28987.5|19
1601278200000|2020-09-28 07:30:00|29010|28990|29009.3|28989.3|29011|28991|29004.8|28984.8|14
1601278500000|2020-09-28 07:35:00|29010.7|28990.7|29009.3|28989.3|29010.7|28990.7|29009.3|28989.3|8
1601278800000|2020-09-28 07:40:00|29011.8|28991.8|29009.6|28989.6|29021.8|28996.1|29007.8|28986.8|13
1601279100000|2020-09-28 07:45:00|29020.9|28985.9|29009.6|28989.6|29024.1|28995.6|29009.6|28984.3|18
1601279400000|2020-09-28 07:50:00|29011.8|28991.8|29011.8|28991.8|29011.8|28991.8|29011.8|28991.8|1
1601279700000|2020-09-28 07:55:00|29014.3|28994.3|29024|28989|29025.6|28999|29014.3|28989|9
1601280000000|2020-09-28 08:00:00|29025.2|28990.2|29016.1|28996.1|29025.2|28999|29012.6|28990.2|40
1601280300000|2020-09-28 08:05:00|29017.5|28997.5|29015|28995|29017.5|28997.5|29012.5|28992.5|10
1601281200000|2020-09-28 08:20:00|29012.5|28992.5|29006.1|28986.1|29015|28995|29006.1|28986.1|13
1601281500000|2020-09-28 08:25:00|29003.5|28983.5|29005|28985|29008.5|28988.5|29002.5|28982.5|27
1601281800000|2020-09-28 08:30:00|29005.5|28985.5|29002.5|28982.5|29005.5|28985.5|29002.5|28982.5|11
1601282100000|2020-09-28 08:35:00|29004.8|28984.8|29000|28980|29004.8|28984.8|28997.7|28977.7|16
1601282400000|2020-09-28 08:40:00|29001|28981|29000.3|28965.3|29002.8|28981|28994.8|28965.3|26
1601282700000|2020-09-28 08:45:00|28999.8|28964.8|28993|28973|28999.8|28977.8|28991.8|28962.5|19
1601283000000|2020-09-28 08:50:00|28992.6|28972.6|28995|28975|28995.3|28975.3|28992.6|28972.6|4
1601283300000|2020-09-28 08:55:00|28995.3|28975.3|29000.3|28980.3|29005.3|28985.3|28995.3|28975.3|7
1601283600000|2020-09-28 09:00:00|29000.4|28980.4|29002.8|28982.8|29007.7|28987.7|29000.3|28980.3|18
1601283900000|2020-09-28 09:05:00|29001.4|28981.4|29002.5|28982.5|29010.5|28990.5|29000.8|28980.8|15
1601284200000|2020-09-28 09:10:00|29000|28980|29000|28980|29003|28983|29000|28980|7
1601284500000|2020-09-28 09:15:00|29002.5|28982.5|28995|28975|29004|28983|28995|28969|15
1601284800000|2020-09-28 09:20:00|29004|28969|28995|28975|29004|28975|28995|28969|4
1601285100000|2020-09-28 09:25:00|29002.2|28982.2|28995|28975|29006|28982.3|28995|28970.5|9
1601285700000|2020-09-28 09:35:00|28992.2|28972.2|28997.5|28977.5|28997.5|28977.5|28992.2|28972.2|3
1601286000000|2020-09-28 09:40:00|29002.2|28982.2|29005|28985|29010.5|28985|29002.2|28975.5|12
1601286600000|2020-09-28 09:50:00|29005.3|28985.3|29005|28985|29005.3|28985.3|29005|28985|2
1601286900000|2020-09-28 09:55:00|29002.2|28982.2|29005|28985|29005|28985|29000|28980|8
1601287200000|2020-09-28 10:00:00|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|29006.1|28986.1|3
1601287500000|2020-09-28 10:05:00|29008.9|28988.9|29002.5|28982.5|29011|28991|29002.5|28982.5|7
1601287800000|2020-09-28 10:10:00|29005|28985|29002.5|28982.5|29008|28985|28996.1|28973|13
1601288100000|2020-09-28 10:15:00|28992.8|28972.8|28997.5|28977.5|29009.3|28980|28992.7|28972.7|22
1601288400000|2020-09-28 10:20:00|28996.1|28976.1|28997.5|28977.5|29004.5|28977.5|28992.8|28969.5|6
1601289000000|2020-09-28 10:30:00|28995|28975|28992.5|28972.5|28995|28975|28992.5|28972.5|2
1601289300000|2020-09-28 10:35:00|28990|28970|28990|28970|28994.5|28974.5|28987.7|28967.7|11
1601289900000|2020-09-28 10:45:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601290200000|2020-09-28 10:50:00|28990|28970|28992.5|28972.5|28992.5|28972.5|28990|28970|2
1601290500000|2020-09-28 10:55:00|28990|28970|28994.5|28974.5|28994.5|28974.5|28987.5|28967.5|3
1601290800000|2020-09-28 11:00:00|28992.5|28972.5|28990|28970|28992.5|28972.5|28987.5|28967.5|10
1601291100000|2020-09-28 11:05:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601291400000|2020-09-28 11:10:00|28990|28970|28990|28970|28990|28970|28990|28970|1
1601291700000|2020-09-28 11:15:00|28992.5|28972.5|28997.4|28977.4|28997.4|28977.4|28992.5|28972.5|4
1601292600000|2020-09-28 11:30:00|28996.1|28976.1|28997.5|28977.5|28997.5|28977.5|28996.1|28976.1|2
1601292900000|2020-09-28 11:35:00|28996.1|28976.1|28995|28975|28997.5|28977.5|28995|28975|4
1601293200000|2020-09-28 11:40:00|28992.5|28972.5|28990|28970|28992.5|28972.5|28990|28970|2
1601293800000|2020-09-28 11:50:00|28992.8|28972.8|28992.2|28972.2|28992.8|28972.8|28985|28965|4
1601294100000|2020-09-28 11:55:00|28992.3|28972.3|28992.2|28972.2|28992.3|28972.3|28992.2|28972.2|4
1601294400000|2020-09-28 12:00:00|28992.5|28972.5|28994.7|28974.7|28997.1|28977.1|28992.5|28972.5|5
1601294700000|2020-09-28 12:05:00|29007.2|28972.2|28997.5|28977.5|29009.7|28977.5|28997.4|28972.2|5
1601295000000|2020-09-28 12:10:00|28992.3|28972.3|28992.3|28972.3|28994.7|28974.7|28992.3|28972.3|3
1601295600000|2020-09-28 12:20:00|28992.8|28972.8|28997.2|28977.2|28997.2|28977.2|28992.8|28972.8|7
1601295900000|2020-09-28 12:25:00|28999.7|28979.7|28997.3|28977.3|28999.7|28979.7|28997.3|28977.3|2
1601296200000|2020-09-28 12:30:00|28999.7|28979.7|28995.8|28975.8|28999.7|28979.7|28995.8|28975.8|3
1601296500000|2020-09-28 12:35:00|28997.2|28977.2|28997.2|28977.2|28997.2|28977.2|28994.7|28974.7|7
1601296800000|2020-09-28 12:40:00|28994.7|28974.7|29000.8|28980.8|29002.1|28982.1|28994.7|28974.7|8
1601297100000|2020-09-28 12:45:00|29002.2|28982.2|29001.9|28981.9|29002.2|28982.2|28997.7|28977.7|6
1601297700000|2020-09-28 12:55:00|29002.2|28982.2|29005|28985|29005|28985|29002.2|28982.2|3
1601298000000|2020-09-28 13:00:00|29005.3|28985.3|29005.3|28985.3|29005.3|28985.3|29005.3|28985.3|1
1601298300000|2020-09-28 13:05:00|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|29007.5|28987.5|1
1601298600000|2020-09-28 13:10:00|29005|28985|29005|28985|29005|28985|29005|28985|1
1601299500000|2020-09-28 13:25:00|29011.5|28976.5|29005|28985|29012.5|28985|29005|28976.5|3
1601299800000|2020-09-28 13:30:00|29002.5|28982.5|29000|28980|29002.5|28982.5|29000|28980|4
1601300400000|2020-09-28 13:40:00|28997.5|28977.5|29002.5|28982.5|29005|28985|28997.5|28977.5|6
1601300700000|2020-09-28 13:45:00|29000|28980|29000|28980|29000|28980|29000|28980|1
1601301000000|2020-09-28 13:50:00|29002.5|28982.5|28999.6|28979.6|29002.5|28982.5|28999.6|28979.6|3
1601301600000|2020-09-28 14:00:00|28997.1|28977.1|28994.6|28974.6|28997.1|28977.1|28994.6|28974.6|2
1601302200000|2020-09-28 14:10:00|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|28990.8|28970.8|3
1601302500000|2020-09-28 14:15:00|28994.6|28974.6|28997.1|28977.1|28997.1|28977.1|28994.6|28974.6|2
1601302800000|2020-09-28 14:20:00|28994.6|28974.6|28999.6|28979.6|29004.3|28984.3|28994.6|28974.6|7
1601303400000|2020-09-28 14:30:00|29002.1|28982.1|29004.6|28984.6|29004.6|28984.6|29000.8|28980.8|6
1601303700000|2020-09-28 14:35:00|29007.1|28987.1|29004.6|28984.6|29007.1|28987.1|29004.6|28984.6|2
1601304300000|2020-09-28 14:45:00|29007.1|28987.1|29004.6|28984.6|29007.1|28987.1|29000.8|28980.8|8
1601304600000|2020-09-28 14:50:00|29007.1|28987.1|29007.1|28987.1|29008.4|28988.4|29007.1|28987.1|3
1601304900000|2020-09-28 14:55:00|29004.6|28984.6|29004.6|28984.6|29004.6|28984.6|29002.1|28982.1|3
1601305200000|2020-09-28 15:00:00|29002.1|28982.1|29000.8|28980.8|29004.6|28984.6|29000.8|28980.8|4
1601305500000|2020-09-28 15:05:00|29002.1|28982.1|28997.1|28977.1|29002.1|28982.1|28997.1|28977.1|4
1601306100000|2020-09-28 15:15:00|28993.4|28973.4|28999.6|28979.6|28999.6|28979.6|28993.4|28973.4|3
1601306400000|2020-09-28 15:20:00|28997.1|28977.1|28990.8|28970.8|28997.1|28977.1|28990.8|28970.8|8
1601306700000|2020-09-28 15:25:00|28992.1|28972.1|28992.1|28972.1|28994.6|28974.6|28992.1|28972.1|5
1601307000000|2020-09-28 15:30:00|28990.8|28970.8|28993.7|28973.7|28993.7|28973.7|28990.8|28970.8|4
1601307300000|2020-09-28 15:35:00|28998.7|28978.7|28993.7|28973.7|28998.7|28978.7|28993.7|28973.7|4
1601307600000|2020-09-28 15:40:00|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|28992.5|28972.5|1
1601307900000|2020-09-28 15:45:00|28991.2|28971.2|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|2
1601308200000|2020-09-28 15:50:00|28991.2|28971.2|28992.5|28972.5|28992.5|28972.5|28991.2|28971.2|2
1601308500000|2020-09-28 15:55:00|28997.4|28977.4|28987.5|28967.5|28997.4|28977.4|28987.5|28967.5|7
1601308800000|2020-09-28 16:00:00|28987.1|28967.1|28992.5|28972.5|28992.5|28972.5|28987.1|28967.1|6
1601309100000|2020-09-28 16:05:00|28991.4|28971.4|28991.4|28971.4|28992.7|28972.7|28991.4|28971.4|3
1601309400000|2020-09-28 16:10:00|28992.7|28972.7|28991.4|28971.4|29000.2|28973.9|28988.9|28963.9|26
1601309700000|2020-09-28 16:15:00|28988.9|28968.9|28988.9|28968.9|28988.9|28968.9|28988.9|28968.9|1
1601310000000|2020-09-28 16:20:00|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|1
1601310300000|2020-09-28 16:25:00|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|28992.1|28972.1|1
1601310900000|2020-09-28 16:35:00|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|28989.6|28969.6|1
1601311200000|2020-09-28 16:40:00|28987.1|28967.1|28984.6|28964.6|28987.1|28967.1|28984.6|28964.6|2
1601312100000|2020-09-28 16:55:00|28987.1|28967.1|28989.6|28969.6|28999.6|28972.1|28987.1|28964.6|10
1601313300000|2020-09-28 17:15:00|28990|28970|28990|28970|28990|28970|28989.6|28969.6|3
1601315700000|2020-09-28 17:55:00|28995|28960|28995|28960|28995|28960|28995|28960|1
1601316300000|2020-09-28 18:05:00|28985|28965|28985|28965|28985|28965|28985|28965|1
1601317200000|2020-09-28 18:20:00|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|28982.5|28962.5|1
1601317500000|2020-09-28 18:25:00|28985|28965|28985|28965|28985|28965|28985|28965|1
1601317800000|2020-09-28 18:30:00|28983.9|28963.9|28985|28965|28985|28965|28983.9|28963.9|2
1601318100000|2020-09-28 18:35:00|28985.4|28965.4|28985.4|28965.4|28985.4|28965.4|28985.4|28965.4|1
1601318400000|2020-09-28 18:40:00|28986.2|28966.2|28986.2|28966.2|28986.2|28966.2|28986.2|28966.2|1
1601318700000|2020-09-28 18:45:00|28993.4|28958.4|28993.4|28958.4|28993.7|28958.7|28991.2|28956.2|4
1601319000000|2020-09-28 18:50:00|28993.7|28958.7|28993.7|28958.7|28993.7|28958.7|28993.7|28958.7|1
1601319300000|2020-09-28 18:55:00|28991.2|28956.2|28991.2|28956.2|28991.2|28956.2|28991.2|28956.2|1
1601319600000|2020-09-28 19:00:00|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|1
1601320200000|2020-09-28 19:10:00|28978.9|28958.9|28988.9|28953.9|28991.4|28960.2|28978.9|28953.9|15
1601320500000|2020-09-28 19:15:00|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|28991.4|28956.4|1
1601320800000|2020-09-28 19:20:00|28988.9|28953.9|28991.4|28956.4|28991.4|28956.4|28988.9|28953.9|2
1601321400000|2020-09-28 19:30:00|28993.9|28958.9|28993.9|28958.9|28993.9|28958.9|28993.9|28958.9|1
1601321700000|2020-09-28 19:35:00|28992|28957|28992|28957|28992|28957|28992|28957|1
1601322000000|2020-09-28 19:40:00|28991.5|28956.5|28988.5|28953.5|28991.5|28956.5|28988.5|28953.5|4
1601322300000|2020-09-28 19:45:00|28988|28953|28987.5|28952.5|28988|28953|28987.5|28952.5|2
1601322600000|2020-09-28 19:50:00|28985|28950|28989|28954|28989|28954|28985|28950|6
1601322900000|2020-09-28 19:55:00|28990|28955|28992|28957|28992|28957|28990|28955|2
1601346600000|2020-09-29 02:30:00|28910.5|28890.5|28910.5|28890.5|28912|28892|28910|28890|13
1601346900000|2020-09-29 02:35:00|28911.5|28891.5|28918.3|28898.3|28919.3|28899.3|28909.1|28889.1|34
1601347200000|2020-09-29 02:40:00|28918|28898|28915.8|28895.8|28918|28898|28915|28895|14
1601347500000|2020-09-29 02:45:00|28916.8|28896.8|28916.3|28896.3|28921.5|28901.5|28915.8|28895.8|19
1601347800000|2020-09-29 02:50:00|28917.5|28897.5|28917.2|28897.2|28917.5|28897.5|28912.5|28892.5|18
1601348100000|2020-09-29 02:55:00|28916.7|28896.7|28916.5|28896.5|28917.5|28897.5|28916|28896|7
1601348400000|2020-09-29 03:00:00|28916|28896|28909.5|28889.5|28917|28897|28909.5|28889.5|23
1601348700000|2020-09-29 03:05:00|28910|28890|28913.5|28893.5|28913.5|28893.5|28909|28889|20
1601349000000|2020-09-29 03:10:00|28916.5|28896.5|28920.9|28900.9|28922.3|28902.3|28914.5|28894.5|16
1601349300000|2020-09-29 03:15:00|28920.4|28900.4|28918.5|28898.5|28926.3|28902.5|28916|28888|36
1601349600000|2020-09-29 03:20:00|28919|28899|28920|28900|28922.1|28902.1|28919|28899|9
1601349900000|2020-09-29 03:25:00|28919.5|28899.5|28920.6|28900.6|28923|28903|28912|28892|38
1601350200000|2020-09-29 03:30:00|28919.1|28899.1|28936.5|28916.5|28938|28918|28918.3|28897|42
1601350500000|2020-09-29 03:35:00|28937|28917|28925|28905|28948.5|28918.3|28925|28901|14
1601350800000|2020-09-29 03:40:00|28925.5|28905.5|28929.3|28909.3|28935|28909.3|28925.5|28899.8|17
1601351100000|2020-09-29 03:45:00|28930.3|28910.3|28929.8|28909.8|28930.3|28910.3|28929.8|28909.8|2
1601351400000|2020-09-29 03:50:00|28929.3|28909.3|28929.3|28909.3|28929.3|28909.3|28929.3|28909.3|1
1601352300000|2020-09-29 04:05:00|28928.8|28908.8|28925.5|28905.5|28928.9|28908.9|28925.5|28905.5|7
1601352600000|2020-09-29 04:10:00|28926|28906|28926|28906|28927.9|28907.9|28926|28906|3
1601352900000|2020-09-29 04:15:00|28927|28907|28926|28906|28929|28909|28925.5|28905.5|20
1601353200000|2020-09-29 04:20:00|28926.5|28906.5|28927.5|28907.5|28927.5|28907.5|28926|28906|7
1601353500000|2020-09-29 04:25:00|28928|28908|28929.5|28909.5|28930|28910|28928|28908|7
1601354100000|2020-09-29 04:35:00|28930|28910|28930|28910|28930|28910|28930|28910|1
1601354700000|2020-09-29 04:45:00|28929.5|28909.5|28925|28905|28929.5|28909.5|28925|28905|10
1601355000000|2020-09-29 04:50:00|28925.4|28905.4|28925.4|28905.4|28925.4|28905.4|28925.4|28905.4|1
1601355300000|2020-09-29 04:55:00|28925|28905|28925|28905|28925|28905|28925|28905|1
1601355900000|2020-09-29 05:05:00|28924.5|28904.5|28925|28905|28926|28906|28924|28904|6
1601356500000|2020-09-29 05:15:00|28924.5|28904.5|28924.5|28904.5|28924.5|28904.5|28924.5|28904.5|1
1601356800000|2020-09-29 05:20:00|28925|28905|28930.5|28910.5|28931|28911|28925|28905|15
1601357100000|2020-09-29 05:25:00|28937.5|28902.5|28935.3|28900.3|28938|28903|28935.3|28900.3|7
1601357400000|2020-09-29 05:30:00|28935.8|28900.8|28936.3|28901.3|28936.3|28901.3|28935.8|28900.8|2
1601357700000|2020-09-29 05:35:00|28929.3|28909.3|28930.5|28910.5|28932.5|28912.5|28928.1|28908.1|19
1601358000000|2020-09-29 05:40:00|28930|28910|28930|28910|28930|28910|28929.5|28909.5|3
1601358300000|2020-09-29 05:45:00|28929.5|28909.5|28928.5|28908.5|28929.5|28909.5|28928|28908|4
1601358600000|2020-09-29 05:50:00|28929|28909|28931.5|28911.5|28931.5|28911.5|28929|28909|7
1601358900000|2020-09-29 05:55:00|28928.5|28908.5|28925.8|28905.8|28928.5|28908.5|28925.8|28905.8|3
1601359200000|2020-09-29 06:00:00|28926|28906|28927.5|28907.5|28929.5|28909.5|28926|28906|16
1601359500000|2020-09-29 06:05:00|28926.5|28906.5|28922.5|28902.5|28926.5|28906.5|28916.5|28896.5|40
1601359800000|2020-09-29 06:10:00|28922|28902|28918.5|28898.5|28922.5|28902.5|28916.5|28896.5|36
1601360100000|2020-09-29 06:15:00|28919|28899|28920.5|28900.5|28920.5|28900.5|28919|28899|4
1601360400000|2020-09-29 06:20:00|28921|28901|28922|28902|28923|28903|28920|28900|12
1601360700000|2020-09-29 06:25:00|28921.5|28901.5|28921|28901|28922.7|28902.7|28919.1|28899.1|12
1601361000000|2020-09-29 06:30:00|28922.2|28902.2|28922.9|28902.9|28925.5|28905.5|28921.5|28901.5|11
1601361300000|2020-09-29 06:35:00|28922.3|28902.3|28922.8|28902.8|28922.8|28902.8|28922|28902|4
1601361600000|2020-09-29 06:40:00|28924.3|28904.3|28922.8|28902.8|28924.3|28904.3|28922.2|28902.2|8
1601361900000|2020-09-29 06:45:00|28922.2|28902.2|28923.5|28903.5|28923.8|28903.8|28918.8|28898.8|21
1601362200000|2020-09-29 06:50:00|28922.3|28902.3|28923.3|28903.3|28923.3|28903.3|28917.5|28897.5|25
1601362500000|2020-09-29 06:55:00|28922.8|28902.8|28922.5|28902.5|28923|28903|28922|28902|6
1601362800000|2020-09-29 07:00:00|28922|28902|28922.5|28902.5|28923|28903|28922|28902|4
1601363100000|2020-09-29 07:05:00|28923.3|28903.3|28922.8|28902.8|28925|28905|28922.5|28902.5|23
1601363400000|2020-09-29 07:10:00|28923.9|28903.9|28926.8|28906.8|28929.8|28909.8|28923.9|28903.9|19
1601363700000|2020-09-29 07:15:00|28927.3|28907.3|28926.8|28906.8|28927.5|28907.5|28926.8|28906.8|8
1601364000000|2020-09-29 07:20:00|28926.3|28906.3|28924.5|28904.5|28927|28907|28922|28902|18
1601364300000|2020-09-29 07:25:00|28923.5|28903.5|28924.5|28904.5|28926.5|28906.5|28922.3|28902.3|22
1601364600000|2020-09-29 07:30:00|28925|28905|28920.9|28900.9|28927.5|28907.5|28920.9|28900.9|9
1601364900000|2020-09-29 07:35:00|28922.1|28902.1|28920.7|28900.7|28922.1|28902.1|28920.7|28900.7|2
1601365200000|2020-09-29 07:40:00|28923.6|28903.6|28924.7|28904.7|28924.7|28904.7|28921.9|28901.9|5
1601365500000|2020-09-29 07:45:00|28919.7|28899.7|28922.1|28902.1|28924.5|28904.5|28919.7|28899.7|9
1601365800000|2020-09-29 07:50:00|28920.6|28900.6|28919.3|28899.3|28920.6|28900.6|28919.3|28899.3|2
1601366100000|2020-09-29 07:55:00|28920.7|28900.7|28920.7|28900.7|28920.7|28900.7|28919.3|28899.3|3
1601366400000|2020-09-29 08:00:00|28922.1|28902.1|28925|28905|28925|28905|28920.7|28900.7|5
1601366700000|2020-09-29 08:05:00|28927.8|28907.8|28927.5|28907.5|28928.9|28908.9|28925|28905|5
1601367000000|2020-09-29 08:10:00|28922.8|28902.8|28925|28905|28927.2|28907.2|28922.8|28902.8|6
1601367300000|2020-09-29 08:15:00|28922.5|28902.5|28925|28905|28925|28905|28922.5|28902.5|2
1601367600000|2020-09-29 08:20:00|28925.8|28905.8|28927.5|28907.5|28927.5|28907.5|28925.8|28905.8|4
1601367900000|2020-09-29 08:25:00|28928.9|28908.9|28927.6|28907.6|28930|28910|28927.6|28907.6|3
1601368500000|2020-09-29 08:35:00|28929.5|28909.5|28943|28908|28943|28910|28929.5|28908|4
1601368800000|2020-09-29 08:40:00|28944|28909|28945|28910|28947.5|28912.5|28944|28909|5
1601369100000|2020-09-29 08:45:00|28935|28915|28935|28915|28935|28915|28932.5|28912.5|3
1601369400000|2020-09-29 08:50:00|28927.8|28907.8|28927.8|28907.8|28929|28909|28927.8|28907.8|4
1601369700000|2020-09-29 08:55:00|28934.5|28914.5|28931.3|28911.3|28935|28915|28931.1|28911.1|7
1601370000000|2020-09-29 09:00:00|28932.9|28912.9|28929.7|28909.7|28932.9|28912.9|28929.7|28909.7|5
1601370300000|2020-09-29 09:05:00|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|1
1601370600000|2020-09-29 09:10:00|28928.6|28908.6|28931.9|28911.9|28931.9|28911.9|28927.2|28907.2|4
1601370900000|2020-09-29 09:15:00|28930.8|28910.8|28929.7|28909.7|28932.2|28912.2|28929.7|28909.7|3
1601371500000|2020-09-29 09:25:00|28932.2|28912.2|28935|28915|28937.6|28917.6|28932.2|28912.2|10
1601371800000|2020-09-29 09:30:00|28935.3|28915.3|28944.7|28924.7|28944.7|28924.7|28935.3|28915.3|4
1601372100000|2020-09-29 09:35:00|28944.8|28924.8|28940.3|28920.3|28944.8|28924.8|28940.3|28920.3|4
1601372700000|2020-09-29 09:45:00|28945.1|28925.1|28948|28928|28948.1|28928.1|28942.8|28922.8|4
1601373000000|2020-09-29 09:50:00|28945.3|28925.3|28937.5|28917.5|28945.3|28925.3|28937.5|28917.5|6
1601373300000|2020-09-29 09:55:00|28937.2|28917.2|28935|28915|28940|28920|28935|28915|5
1601374200000|2020-09-29 10:10:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|1
1601374500000|2020-09-29 10:15:00|28930|28910|28932.2|28912.2|28932.5|28912.5|28929.7|28909.7|5
1601374800000|2020-09-29 10:20:00|28935.5|28915.5|28935.5|28915.5|28937.2|28917.2|28935.5|28915.5|3
1601375100000|2020-09-29 10:25:00|28934.7|28914.7|28934.7|28914.7|28934.7|28914.7|28932.2|28912.2|3
1601375400000|2020-09-29 10:30:00|28932.2|28912.2|28934.7|28914.7|28934.7|28914.7|28932.2|28912.2|2
1601375700000|2020-09-29 10:35:00|28935|28915|28935|28915|28942.4|28922.4|28935|28915|17
1601376900000|2020-09-29 10:55:00|28932.9|28912.9|28932.9|28912.9|28935|28915|28932.9|28912.9|3
1601377200000|2020-09-29 11:00:00|28930.8|28910.8|28927.2|28907.2|28934.7|28914.7|28927.2|28907.2|8
1601377800000|2020-09-29 11:10:00|28924.7|28904.7|28924.7|28904.7|28924.7|28904.7|28924.7|28904.7|1
1601378100000|2020-09-29 11:15:00|28922.2|28902.2|28922.2|28902.2|28922.2|28902.2|28922.2|28902.2|1
1601378400000|2020-09-29 11:20:00|28924.7|28904.7|28919.7|28899.7|28924.7|28904.7|28919.7|28899.7|10
1601378700000|2020-09-29 11:25:00|28920.5|28900.5|28924.7|28904.7|28924.7|28904.7|28920.5|28900.5|5
1601379000000|2020-09-29 11:30:00|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|28927.2|28907.2|1
1601379300000|2020-09-29 11:35:00|28929.7|28909.7|28924.7|28904.7|28929.7|28909.7|28924.7|28904.7|5
1601379600000|2020-09-29 11:40:00|28922.2|28902.2|28927.2|28907.2|28927.2|28907.2|28922.2|28902.2|5
1601379900000|2020-09-29 11:45:00|28925.8|28905.8|28932.2|28912.2|28932.2|28912.2|28925.8|28905.8|6
1601380200000|2020-09-29 11:50:00|28930.8|28910.8|28932.2|28912.2|28939.7|28916.9|28930.8|28903|11
1601380800000|2020-09-29 12:00:00|28930.8|28910.8|28929.7|28909.7|28934.7|28912.2|28929.7|28899.7|4
1601381100000|2020-09-29 12:05:00|28933|28913|28932.2|28912.2|28933|28913|28932.2|28912.2|2
1601381400000|2020-09-29 12:10:00|28929.7|28909.7|28933.6|28913.6|28933.6|28913.6|28929.7|28909.7|3
1601381700000|2020-09-29 12:15:00|28932.2|28912.2|28929.7|28909.7|28932.2|28912.2|28929.7|28909.7|3
1601382600000|2020-09-29 12:30:00|28932.2|28912.2|28932.2|28912.2|28932.2|28912.2|28932.2|28912.2|1
1601382900000|2020-09-29 12:35:00|28933.9|28913.9|28932.5|28912.5|28933.9|28913.9|28932.5|28912.5|4
1601383800000|2020-09-29 12:50:00|28930|28910|28935.6|28915.6|28935.6|28915.6|28930|28910|6
1601384100000|2020-09-29 12:55:00|28932.5|28912.5|28937.2|28917.2|28937.5|28917.5|28932.5|28912.5|6
1601384400000|2020-09-29 13:00:00|28935.9|28915.9|28938.5|28918.5|28938.5|28918.5|28934.7|28914.7|4
1601384700000|2020-09-29 13:05:00|28937.1|28917.1|28937.8|28917.8|28937.8|28917.8|28935.8|28915.8|3
1601385000000|2020-09-29 13:10:00|28933|28913|28937.8|28917.8|28937.8|28917.8|28932.8|28912.8|5
1601385300000|2020-09-29 13:15:00|28940.3|28905.3|28932.8|28912.8|28942.8|28912.8|28932.8|28905.3|5
1601385900000|2020-09-29 13:25:00|28942.8|28907.8|28942.5|28907.5|28942.8|28917.8|28936.2|28907.5|5
1601386200000|2020-09-29 13:30:00|28932.5|28912.5|28932.5|28912.5|28937.5|28912.5|28931.2|28902.5|5
1601386500000|2020-09-29 13:35:00|28931.2|28911.2|28937.2|28902.2|28937.2|28911.2|28927.5|28893|5
1601386800000|2020-09-29 13:40:00|28940|28905|28940|28905|28940|28905|28940|28905|1
1601387100000|2020-09-29 13:45:00|28937.5|28902.5|28937.5|28902.5|28937.5|28902.5|28937.5|28902.5|1
1601387400000|2020-09-29 13:50:00|28940|28905|28935.5|28900.5|28940|28905|28935.5|28900.5|2
1601388000000|2020-09-29 14:00:00|28942.5|28907.5|28940|28905|28942.5|28907.5|28940|28905|2
1601388300000|2020-09-29 14:05:00|28943|28908|28942.5|28907.5|28943|28908|28942.5|28907.5|2
1601388600000|2020-09-29 14:10:00|28943|28908|28942.5|28907.5|28943|28908|28942.5|28907.5|2
1601389200000|2020-09-29 14:20:00|28940.5|28905.5|28940|28905|28940.5|28905.5|28935|28900|4
1601389500000|2020-09-29 14:25:00|28938|28903|28930.5|28895.5|28938|28903|28930.5|28895.5|4
1601389800000|2020-09-29 14:30:00|28935|28900|28943|28908|28943|28908|28930.5|28895.5|12
1601390100000|2020-09-29 14:35:00|28942.5|28907.5|28945.5|28910.5|28946.5|28911.5|28940.5|28905.5|9
1601390400000|2020-09-29 14:40:00|28942.5|28907.5|28940.5|28905.5|28942.5|28907.5|28940.5|28905.5|2
1601390700000|2020-09-29 14:45:00|28942.5|28907.5|28945.5|28910.5|28945.5|28910.5|28942.5|28907.5|2
1601391300000|2020-09-29 14:55:00|28942.5|28907.5|28945.5|28910.5|28945.5|28910.5|28942.5|28907.5|2
1601391600000|2020-09-29 15:00:00|28945|28910|28942.8|28907.8|28955|28920|28942.8|28907.8|16
1601391900000|2020-09-29 15:05:00|28942.3|28907.3|28940|28905|28942.3|28907.3|28937.5|28902.5|5
1601392500000|2020-09-29 15:15:00|28941|28906|28942.5|28907.5|28942.5|28907.5|28941|28906|2
1601393100000|2020-09-29 15:25:00|28945|28910|28945|28910|28945|28910|28945|28910|1
1601393400000|2020-09-29 15:30:00|28947|28912|28944.3|28909.3|28947.8|28912.8|28927.8|28906|14
1601393700000|2020-09-29 15:35:00|28940|28905|28940|28905|28940|28905|28940|28905|1
1601394000000|2020-09-29 15:40:00|28942.9|28907.9|28950|28915|28951.5|28922.2|28942.2|28907.5|14
1601394300000|2020-09-29 15:45:00|28950.5|28915.5|28952.5|28917.5|28955|28920|28950.5|28915.5|3
1601394600000|2020-09-29 15:50:00|28952.1|28917.1|28952.5|28917.5|28952.5|28917.5|28952.1|28917.1|2
1601394900000|2020-09-29 15:55:00|28947.5|28912.5|28947.8|28912.8|28949|28914|28947.5|28912.5|4
1601395500000|2020-09-29 16:05:00|28948.8|28913.8|28950.5|28915.5|28950.5|28915.5|28948.8|28913.8|3
1601396400000|2020-09-29 16:20:00|28950|28915|28950|28915|28950|28915|28950|28915|1
1601396700000|2020-09-29 16:25:00|28947.5|28912.5|28947.5|28912.5|28947.5|28912.5|28945|28910|3
1601397000000|2020-09-29 16:30:00|28947.6|28912.6|28947.5|28912.5|28947.6|28912.6|28947.5|28912.5|2
1601397300000|2020-09-29 16:35:00|28945|28910|28945|28910|28945|28910|28945|28910|1
1601397600000|2020-09-29 16:40:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|3
1601397900000|2020-09-29 16:45:00|28932.8|28912.8|28945|28910|28945|28912.8|28932.8|28910|2
1601398500000|2020-09-29 16:55:00|28944.8|28909.8|28942.8|28907.8|28944.8|28909.8|28942.8|28907.8|5
1601398800000|2020-09-29 17:00:00|28942.5|28907.5|28933|28913|28942.5|28913|28933|28906|3
1601399100000|2020-09-29 17:05:00|28935.3|28915.3|28934|28914|28935.3|28915.3|28933|28913|7
1601399700000|2020-09-29 17:15:00|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|28932.5|28912.5|1
1601400000000|2020-09-29 17:20:00|28931.2|28911.2|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|2
1601400300000|2020-09-29 17:25:00|28931.2|28911.2|28932.5|28912.5|28932.5|28912.5|28931.2|28911.2|2
1601400600000|2020-09-29 17:30:00|28931.2|28911.2|28927.5|28907.5|28932.5|28912.5|28927.5|28907.5|3
1601401500000|2020-09-29 17:45:00|28926.2|28906.2|28925|28890|28929.3|28906.2|28925|28890|3
1601401800000|2020-09-29 17:50:00|28923.8|28888.8|28922.5|28887.5|28923.8|28888.8|28922.5|28887.5|2
1601402100000|2020-09-29 17:55:00|28920.8|28885.8|28925|28890|28925|28890|28920|28885|6
1601402400000|2020-09-29 18:00:00|28922.5|28887.5|28925|28890|28925|28890|28920.8|28885.8|4
1601403000000|2020-09-29 18:10:00|28922.5|28887.5|28922.5|28887.5|28924.3|28889.3|28920.8|28885.8|4
1601403900000|2020-09-29 18:25:00|28925|28890|28912.5|28892.5|28925|28892.8|28912.2|28890|4
1601404500000|2020-09-29 18:35:00|28911.2|28891.2|28912.5|28892.5|28912.5|28892.5|28911.2|28891.2|2
1601406000000|2020-09-29 19:00:00|28914.5|28879.5|28921.8|28886.8|28923.3|28888.3|28914.5|28879.5|12
1601406300000|2020-09-29 19:05:00|28921.3|28886.3|28921.3|28886.3|28921.3|28886.3|28921.3|28886.3|1
1601406900000|2020-09-29 19:15:00|28920.8|28885.8|28920.8|28885.8|28920.8|28885.8|28920.8|28885.8|1
1601409000000|2020-09-29 19:50:00|28919.3|28884.3|28915|28880|28919.3|28884.3|28915|28880|2
1601433000000|2020-09-30 02:30:00|28872.8|28852.8|28868.5|28848.5|28872.8|28852.8|28867.3|28847.3|7
1601433300000|2020-09-30 02:35:00|28869|28849|28862.5|28842.5|28869|28849|28859.8|28839.8|21
1601433600000|2020-09-30 02:40:00|28863|28843|28856|28836|28872|28843|28854.1|28823|30
1601433900000|2020-09-30 02:45:00|28857.2|28837.2|28865|28845|28866.5|28845|28857.2|28827|22
1601434200000|2020-09-30 02:50:00|28865.5|28845.5|28877.5|28842.5|28878|28850.5|28862.9|28842.5|25
1601434500000|2020-09-30 02:55:00|28878|28843|28874.6|28854.6|28878|28857.3|28865.1|28839.1|24
1601434800000|2020-09-30 03:00:00|28875.1|28855.1|28901|28866|28903.5|28876.1|28873.8|28853.8|45
1601435100000|2020-09-30 03:05:00|28900.5|28865.5|28876|28856|28900.5|28870|28873|28853|30
1601435400000|2020-09-30 03:10:00|28876.5|28856.5|28878.3|28858.3|28886|28859.5|28870.4|28843.5|66
1601435700000|2020-09-30 03:15:00|28878.7|28858.7|28878|28843|28884|28864|28872.9|28843|20
1601436000000|2020-09-30 03:20:00|28878.5|28843.5|28886.5|28851.5|28889|28855.8|28872.2|28843.5|10
1601436300000|2020-09-30 03:25:00|28887|28852|28887.5|28852.5|28888.5|28853.5|28882.9|28847.9|12
1601436600000|2020-09-30 03:30:00|28886.5|28851.5|28877.3|28857.3|28888|28862.2|28876.3|28849.8|12
1601436900000|2020-09-30 03:35:00|28876.3|28856.3|28884.5|28864.5|28885|28865|28876.3|28856.3|17
1601437200000|2020-09-30 03:40:00|28885|28865|28892|28872|28892.5|28872.5|28885|28865|24
1601437500000|2020-09-30 03:45:00|28891.8|28871.8|28891.5|28871.5|28892.5|28872.5|28891.5|28871.5|8
1601437800000|2020-09-30 03:50:00|28891.3|28871.3|28882.5|28862.5|28891.3|28871.3|28881.8|28861.8|10
1601438100000|2020-09-30 03:55:00|28882|28862|28876.5|28856.5|28882.5|28862.5|28875|28855|19
1601438400000|2020-09-30 04:00:00|28876|28856|28876|28856|28876|28856|28876|28856|1
1601438700000|2020-09-30 04:05:00|28876.5|28856.5|28876.5|28856.5|28876.5|28856.5|28876.5|28856.5|1
1601439000000|2020-09-30 04:10:00|28877|28857|28875.5|28855.5|28882.5|28862.5|28875|28855|9
1601439600000|2020-09-30 04:20:00|28876|28856|28894|28859|28894|28862.3|28875.5|28855.5|18
1601439900000|2020-09-30 04:25:00|28893|28858|28887|28867|28893|28869|28883.6|28858|8
1601440200000|2020-09-30 04:30:00|28888|28868|28887.5|28867.5|28891.5|28871.5|28886.9|28866.9|9
1601440500000|2020-09-30 04:35:00|28888|28868|28888.6|28868.6|28897|28869.4|28887.8|28857.5|14
1601440800000|2020-09-30 04:40:00|28888.1|28868.1|28888.3|28868.3|28889.5|28869.5|28888.1|28868.1|7
1601441100000|2020-09-30 04:45:00|28888|28868|28888.5|28868.5|28888.5|28868.5|28888|28868|2
1601442000000|2020-09-30 05:00:00|28888|28868|28887.5|28867.5|28888|28868|28887.5|28867.5|2
1601442300000|2020-09-30 05:05:00|28887|28867|28883.6|28863.6|28887|28867|28883.6|28863.6|10
1601442600000|2020-09-30 05:10:00|28882.8|28862.8|28880|28860|28882.8|28862.8|28878|28858|16
1601442900000|2020-09-30 05:15:00|28880.5|28860.5|28880|28860|28882|28862|28880|28860|7
1601443200000|2020-09-30 05:20:00|28880.5|28860.5|28885.5|28865.5|28885.5|28865.5|28880.5|28860.5|7
1601443500000|2020-09-30 05:25:00|28885|28865|28885|28865|28885|28865|28881.5|28861.5|6
1601443800000|2020-09-30 05:30:00|28885.5|28865.5|28888.3|28868.3|28888.3|28868.3|28885.5|28865.5|6
1601444100000|2020-09-30 05:35:00|28887.5|28867.5|28888.3|28868.3|28888.3|28868.3|28881.8|28861.8|13
1601444400000|2020-09-30 05:40:00|28888|28868|28888|28868|28888|28868|28888|28868|1
1601445000000|2020-09-30 05:50:00|28889|28869|28888.2|28868.2|28889|28869|28888|28868|3
1601445300000|2020-09-30 05:55:00|28888|28868|28887.7|28867.7|28888|28868|28885.8|28865.8|5
1601445600000|2020-09-30 06:00:00|28886.8|28866.8|28898|28863|28898|28872|28886.8|28863|17
1601445900000|2020-09-30 06:05:00|28897.5|28862.5|28889.7|28869.7|28898|28872|28882.8|28859|21
1601446200000|2020-09-30 06:10:00|28890.7|28870.7|28902.5|28867.5|28902.5|28880.8|28887.8|28863|32
1601446500000|2020-09-30 06:15:00|28901.5|28866.5|28898|28863|28901.5|28874.5|28882.8|28857.5|39
1601446800000|2020-09-30 06:20:00|28897.5|28862.5|28891.5|28871.5|28898|28872.2|28891.5|28862.5|7
1601447100000|2020-09-30 06:25:00|28889|28869|28893.5|28873.5|28897.7|28877.7|28889|28862|23
1601447400000|2020-09-30 06:30:00|28894|28874|28893.3|28873.3|28898|28874.5|28889|28862|25
1601447700000|2020-09-30 06:35:00|28893.8|28873.8|28893.5|28873.5|28893.9|28873.9|28892.5|28872.5|10
1601448000000|2020-09-30 06:40:00|28893.9|28873.9|28890|28870|28893.9|28873.9|28888.3|28868.3|25
1601448300000|2020-09-30 06:45:00|28888.5|28868.5|28887.5|28867.5|28889.5|28869.5|28887.3|28867.3|17
1601448600000|2020-09-30 06:50:00|28888.3|28868.3|28888|28868|28888.3|28868.3|28887.5|28867.5|5
1601448900000|2020-09-30 06:55:00|28888.3|28868.3|28888|28868|28888.8|28868.8|28883.5|28863.5|15
1601449200000|2020-09-30 07:00:00|28887|28867|28886.3|28866.3|28887.5|28867.5|28881.5|28861.5|24
1601449500000|2020-09-30 07:05:00|28885.6|28865.6|28882|28862|28888.5|28868.5|28882|28862|18
1601449800000|2020-09-30 07:10:00|28881.8|28861.8|28882.3|28862.3|28882.5|28862.5|28875.8|28855.8|28
1601450100000|2020-09-30 07:15:00|28881.8|28861.8|28883|28863|28885.7|28865.7|28880.8|28860.8|21
1601450400000|2020-09-30 07:20:00|28882.5|28862.5|28887.3|28867.3|28888.5|28868.5|28881.8|28861.8|18
1601450700000|2020-09-30 07:25:00|28887|28867|28892.5|28872.5|28892.5|28872.5|28886.3|28866.3|18
1601451000000|2020-09-30 07:30:00|28893|28873|28892.6|28872.6|28899.8|28879.8|28892.5|28872.5|14
1601451600000|2020-09-30 07:40:00|28902.5|28867.5|28892.5|28872.5|28903|28877.5|28891.1|28867.5|7
1601451900000|2020-09-30 07:45:00|28892.2|28872.2|28887.2|28867.2|28897.2|28872.2|28887.2|28861.2|6
1601452200000|2020-09-30 07:50:00|28896.2|28861.2|28887.2|28867.2|28898.5|28872.2|28887.2|28861.2|12
1601452500000|2020-09-30 07:55:00|28885.7|28865.7|28882.5|28862.5|28887.2|28867.2|28882.5|28862.5|4
1601452800000|2020-09-30 08:00:00|28881|28861|28880.7|28860.7|28882.5|28862.5|28878.5|28858.5|9
1601453400000|2020-09-30 08:10:00|28875.9|28855.9|28878.7|28843.7|28885.5|28858.2|28875|28843.7|8
1601453700000|2020-09-30 08:15:00|28880|28845|28881.2|28846.2|28881.2|28846.2|28880|28845|2
1601454300000|2020-09-30 08:25:00|28883.6|28848.6|28880.8|28845.8|28883.6|28860.1|28874.3|28845.8|12
1601454600000|2020-09-30 08:30:00|28870|28850|28870|28850|28880.8|28851|28865.3|28843|13
1601454900000|2020-09-30 08:35:00|28868.8|28848.8|28875.8|28840.8|28875.8|28848.8|28868.8|28840.8|2
1601455200000|2020-09-30 08:40:00|28869.3|28849.3|28865.5|28845.5|28875.8|28851|28865.3|28839.8|19
1601455500000|2020-09-30 08:45:00|28867|28847|28870.5|28850.5|28876.4|28851.7|28865.8|28840.9|17
1601455800000|2020-09-30 08:50:00|28871.2|28851.2|28885.2|28850.2|28885.9|28851.2|28871.2|28850.2|4
1601456100000|2020-09-30 08:55:00|28883.3|28848.3|28885.8|28850.8|28885.9|28850.9|28883.3|28848.3|5
1601456400000|2020-09-30 09:00:00|28885.9|28850.9|28870.8|28850.8|28885.9|28860.8|28870.8|28845.9|10
1601456700000|2020-09-30 09:05:00|28880.9|28845.9|28880.9|28845.9|28880.9|28845.9|28880.8|28845.8|3
1601457000000|2020-09-30 09:10:00|28880.5|28860.5|28880.8|28860.8|28881.2|28861.2|28879|28859|11
1601457300000|2020-09-30 09:15:00|28885.5|28865.5|28882.8|28862.8|28885.6|28865.6|28880.8|28860.8|11
1601457600000|2020-09-30 09:20:00|28880.1|28860.1|28882.6|28862.6|28882.7|28862.7|28877.8|28845.3|7
1601458200000|2020-09-30 09:30:00|28882.7|28862.7|28882.8|28862.8|28882.8|28862.8|28881.4|28861.4|4
1601458500000|2020-09-30 09:35:00|28882.5|28847.8|28885|28850|28885|28850|28882.5|28847.5|3
1601458800000|2020-09-30 09:40:00|28887.5|28852.5|28887.5|28852.5|28887.5|28852.5|28887.5|28852.5|1
1601459700000|2020-09-30 09:55:00|28889.7|28854.7|28877.5|28857.5|28889.7|28857.5|28877.5|28852.5|3
1601460000000|2020-09-30 10:00:00|28889|28854|28892.5|28857.5|28892.5|28862.5|28882.5|28854|3
1601460600000|2020-09-30 10:10:00|28893.9|28858.9|28893.9|28858.9|28893.9|28858.9|28893.9|28858.9|1
1601460900000|2020-09-30 10:15:00|28895.3|28860.3|28887.5|28867.5|28895.3|28867.5|28887.5|28857.5|5
1601461200000|2020-09-30 10:20:00|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|1
1601462100000|2020-09-30 10:35:00|28887.5|28867.5|28887.5|28867.5|28897.5|28867.5|28887.5|28862.5|3
1601462400000|2020-09-30 10:40:00|28897.5|28862.5|28887.5|28867.5|28897.5|28867.5|28887.5|28862.5|2
1601462700000|2020-09-30 10:45:00|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|28897.5|28862.5|1
1601463600000|2020-09-30 11:00:00|28901.4|28866.4|28899.7|28864.7|28901.4|28866.4|28899.7|28864.7|3
1601464200000|2020-09-30 11:10:00|28900|28865|28900|28865|28900|28865|28900|28865|1
1601464500000|2020-09-30 11:15:00|28902.5|28867.5|28902.2|28867.2|28902.5|28867.5|28902.2|28867.2|2
1601464800000|2020-09-30 11:20:00|28899.7|28864.7|28900|28865|28900.3|28865.3|28898.3|28863.3|4
1601465100000|2020-09-30 11:25:00|28899.5|28864.5|28897.5|28862.5|28899.5|28864.5|28897.5|28862.5|2
1601466600000|2020-09-30 11:50:00|28892.5|28872.5|28892.5|28872.5|28892.5|28872.5|28892.5|28872.5|1
1601466900000|2020-09-30 11:55:00|28902.5|28867.5|28902.5|28867.5|28902.5|28867.5|28902.5|28867.5|1
1601467200000|2020-09-30 12:00:00|28892.5|28872.5|28902.5|28867.5|28902.5|28875|28892.5|28867.5|5
1601467500000|2020-09-30 12:05:00|28892.5|28872.5|28897.5|28862.5|28902.5|28875|28890.8|28862.5|10
1601467800000|2020-09-30 12:10:00|28887.5|28867.5|28892.5|28857.5|28892.5|28867.5|28882.2|28849.8|16
1601468100000|2020-09-30 12:15:00|28890|28855|28877.8|28857.8|28892.5|28857.8|28877.8|28855|3
1601468400000|2020-09-30 12:20:00|28890|28855|28882.5|28847.5|28890|28857.5|28877.5|28843.8|6
1601468700000|2020-09-30 12:25:00|28882.3|28847.3|28877.8|28842.8|28882.3|28847.3|28877.5|28842.5|3
1601469000000|2020-09-30 12:30:00|28877.5|28842.5|28877.5|28842.5|28877.5|28842.5|28877.5|28842.5|1
1601469300000|2020-09-30 12:35:00|28875|28840|28872.5|28837.5|28875.2|28840.2|28872.5|28837.5|7
1601469600000|2020-09-30 12:40:00|28862.5|28842.5|28872.5|28837.5|28872.5|28842.9|28861.1|28837.5|4
1601469900000|2020-09-30 12:45:00|28867.5|28847.5|28867.5|28847.5|28868.9|28848.9|28867.5|28847.5|3
1601470200000|2020-09-30 12:50:00|28867.2|28847.2|28867.5|28847.5|28867.5|28847.5|28867.2|28847.2|2
1601470800000|2020-09-30 13:00:00|28880|28845|28877.2|28857.2|28883.3|28857.5|28877.2|28845|5
1601471100000|2020-09-30 13:05:00|28885.5|28850.5|28892.1|28857.1|28897|28862.5|28877.5|28850.5|13
1601471400000|2020-09-30 13:10:00|28882.1|28862.1|28877.1|28857.1|28882.1|28862.1|28875.8|28855.8|5
1601471700000|2020-09-30 13:15:00|28879.6|28844.6|28879.6|28859.6|28880.1|28859.6|28875.1|28844.6|5
1601472000000|2020-09-30 13:20:00|28882.1|28862.1|28882.1|28862.1|28884.6|28864.6|28882.1|28862.1|4
1601472300000|2020-09-30 13:25:00|28887|28867|28887|28867|28887|28867|28887|28867|1
1601472600000|2020-09-30 13:30:00|28885.8|28865.8|28884.6|28864.6|28889.5|28865.8|28882.2|28852.4|6
1601472900000|2020-09-30 13:35:00|28892.1|28857.1|28889.6|28854.6|28892.1|28857.1|28888.5|28853.5|7
1601473500000|2020-09-30 13:45:00|28887.1|28852.1|28892.1|28857.1|28892.1|28857.1|28887.1|28852.1|7
1601474100000|2020-09-30 13:55:00|28882.1|28862.1|28887.1|28852.1|28887.1|28863.4|28877.1|28848.3|19
1601474400000|2020-09-30 14:00:00|28885.1|28850.1|28887.1|28852.1|28887.1|28852.1|28885.1|28850.1|2
1601474700000|2020-09-30 14:05:00|28872.4|28852.4|28877.1|28842.1|28877.1|28852.4|28872.4|28840.1|4
1601475000000|2020-09-30 14:10:00|28876.1|28841.1|28874.6|28839.6|28877.1|28847.1|28860.8|28839.6|11
1601475300000|2020-09-30 14:15:00|28877.1|28842.1|28872.1|28837.1|28877.1|28842.1|28872.1|28837.1|3
1601475600000|2020-09-30 14:20:00|28867.1|28847.1|28862.6|28842.6|28867.1|28847.1|28862.2|28842.2|6
1601475900000|2020-09-30 14:25:00|28862.1|28842.1|28864.6|28844.6|28867.1|28847.1|28862.1|28842.1|4
1601476200000|2020-09-30 14:30:00|28862.1|28842.1|28861.6|28826.6|28864.6|28844.6|28852.1|28826.6|13
1601476500000|2020-09-30 14:35:00|28860.9|28825.9|28862.1|28827.1|28862.1|28827.1|28860.9|28825.9|2
1601476800000|2020-09-30 14:40:00|28860.9|28825.9|28867.1|28832.1|28867.1|28840.1|28857.4|28825.9|9
1601477100000|2020-09-30 14:45:00|28865.9|28830.9|28852.7|28817.7|28865.9|28830.9|28852.7|28817.7|5
1601477400000|2020-09-30 14:50:00|28851.7|28816.7|28848.3|28813.3|28851.7|28816.7|28838.8|28803.8|13
1601477700000|2020-09-30 14:55:00|28847.6|28812.6|28850.9|28815.9|28851.7|28825.1|28842.6|28812.6|9
1601478300000|2020-09-30 15:05:00|28847|28812|28845.9|28810.9|28847|28816.2|28836.2|28807.7|7
1601478600000|2020-09-30 15:10:00|28852.6|28817.6|28847.6|28812.6|28852.6|28817.6|28845.7|28810.7|10
1601478900000|2020-09-30 15:15:00|28841.1|28821.1|28842.6|28807.6|28850.9|28821.1|28837.7|28802.7|10
1601479200000|2020-09-30 15:20:00|28845.9|28810.9|28850.9|28815.9|28850.9|28815.9|28845.9|28810.9|3
1601479800000|2020-09-30 15:30:00|28852.1|28817.1|28850.9|28815.9|28855.9|28820.9|28849.9|28814.9|7
1601480100000|2020-09-30 15:35:00|28847.6|28812.6|28848.3|28813.3|28848.3|28813.3|28847|28812|4
1601480400000|2020-09-30 15:40:00|28842.3|28822.3|28858.6|28823.6|28858.6|28826.6|28842.3|28815.9|8
1601480700000|2020-09-30 15:45:00|28860.6|28825.6|28866.9|28831.9|28868.4|28833.4|28860.6|28825.6|7
1601481000000|2020-09-30 15:50:00|28864.4|28829.4|28864.4|28829.4|28864.4|28829.4|28864.4|28829.4|1
1601481300000|2020-09-30 15:55:00|28867.1|28832.1|28862.9|28827.9|28868.1|28833.1|28862.9|28827.9|7
1601481600000|2020-09-30 16:00:00|28863.3|28828.3|28862.6|28827.6|28863.3|28828.3|28862.1|28827.1|3
1601481900000|2020-09-30 16:05:00|28863.3|28828.3|28862|28827|28863.3|28828.3|28862|28827|4
1601482200000|2020-09-30 16:10:00|28862.6|28827.6|28862.6|28827.6|28862.6|28827.6|28862.6|28827.6|1
1601482800000|2020-09-30 16:20:00|28862|28827|28857.7|28822.7|28862|28827|28857.7|28822.7|2
1601483100000|2020-09-30 16:25:00|28850.7|28815.7|28852.1|28817.1|28857|28822.2|28842.2|28815.7|7
1601483400000|2020-09-30 16:30:00|28842.4|28807.4|28849.6|28814.6|28849.6|28814.6|28842.3|28807.3|3
1601483700000|2020-09-30 16:35:00|28850.9|28815.9|28852.1|28817.1|28852.1|28817.1|28850.9|28815.9|2
1601484600000|2020-09-30 16:50:00|28867.1|28832.1|28864.6|28829.6|28867.1|28832.1|28864.6|28829.6|3
1601484900000|2020-09-30 16:55:00|28861|28826|28849.6|28814.6|28864.6|28830.8|28849.6|28814.6|8
1601485200000|2020-09-30 17:00:00|28849.9|28814.9|28852.1|28817.1|28852.1|28817.1|28849.9|28814.9|2
1601487600000|2020-09-30 17:40:00|28837.4|28817.4|28842.5|28807.5|28842.5|28817.4|28837.4|28807.5|2
1601487900000|2020-09-30 17:45:00|28845.9|28810.9|28851.4|28816.4|28852.1|28817.1|28845.9|28810.9|4
1601489700000|2020-09-30 18:15:00|28843.9|28808.9|28843.6|28808.6|28843.9|28808.9|28843.6|28808.6|2
1601490000000|2020-09-30 18:20:00|28843.9|28808.9|28841.1|28806.1|28843.9|28808.9|28829.1|28794.1|9
1601490300000|2020-09-30 18:25:00|28846.1|28811.1|28829|28794|28846.1|28811.1|28826.4|28791.4|10
1601490600000|2020-09-30 18:30:00|28822.7|28802.7|28842.1|28807.1|28847.1|28812.1|28822.7|28796.4|7
1601491200000|2020-09-30 18:40:00|28837.1|28817.1|28844.6|28809.6|28847.1|28817.1|28837.1|28809.6|3
1601491500000|2020-09-30 18:45:00|28847.1|28812.1|28847.1|28812.1|28847.1|28812.1|28847.1|28812.1|1
1601492100000|2020-09-30 18:55:00|28845|28810|28842.1|28807.1|28845|28810|28842.1|28807.1|2
1601492400000|2020-09-30 19:00:00|28842.2|28807.2|28839.5|28804.5|28842.2|28807.2|28839.5|28804.5|3
1601493300000|2020-09-30 19:15:00|28843.2|28808.2|28843.2|28808.2|28843.2|28808.2|28843.2|28808.2|1
1601495100000|2020-09-30 19:45:00|28834.5|28799.5|28834.5|28799.5|28834.5|28799.5|28834.5|28799.5|1
1601519400000|2020-10-01 02:30:00|28820.8|28785.8|28818|28783|28820.8|28785.8|28817.5|28782.5|10
1601519700000|2020-10-01 02:35:00|28817.5|28782.5|28800|28765|28817.5|28782.5|28800|28765|22
1601520000000|2020-10-01 02:40:00|28800.5|28765.5|28795|28760|28800.5|28765.5|28794.5|28759.5|6
1601520300000|2020-10-01 02:45:00|28794.5|28759.5|28797.8|28762.8|28797.8|28762.8|28793.5|28758.5|7
1601521200000|2020-10-01 03:00:00|28799.3|28764.3|28792.5|28757.5|28803|28768|28792|28757|10
1601521800000|2020-10-01 03:10:00|28794|28759|28795.3|28760.3|28796.3|28761.3|28794|28759|5
1601522100000|2020-10-01 03:15:00|28796.3|28761.3|28798.2|28763.2|28799.5|28764.5|28796.3|28761.3|5
1601522400000|2020-10-01 03:20:00|28797.9|28762.9|28796.9|28761.9|28801.3|28766.3|28796.7|28761.7|7
1601522700000|2020-10-01 03:25:00|28795.3|28760.3|28801|28766|28801.5|28766.5|28793.5|28758.5|15
1601523000000|2020-10-01 03:30:00|28799.7|28764.7|28793|28758|28799.7|28766.7|28786.7|28754.5|10
1601523300000|2020-10-01 03:35:00|28795.5|28760.5|28790.5|28755.5|28797.8|28762.8|28790.5|28755.5|9
1601523600000|2020-10-01 03:40:00|28790|28755|28790|28755|28790.3|28755.3|28787.8|28752.8|10
1601523900000|2020-10-01 03:45:00|28790.5|28755.5|28793.5|28758.5|28802|28767.3|28787.3|28755.5|30
1601524200000|2020-10-01 03:50:00|28793|28758|28799|28764|28804|28772|28792|28758|14
1601524500000|2020-10-01 03:55:00|28798.5|28763.5|28798.5|28763.5|28798.5|28763.5|28798|28763|3
1601524800000|2020-10-01 04:00:00|28798|28763|28801|28766|28803|28768|28798|28763|7
1601525100000|2020-10-01 04:05:00|28799.7|28764.7|28796|28761|28799.7|28764.7|28795.5|28760.5|9
1601525400000|2020-10-01 04:10:00|28796.5|28761.5|28796|28761|28796.5|28761.5|28796|28761|2
1601526600000|2020-10-01 04:30:00|28795.5|28760.5|28795|28760|28795.5|28760.5|28795|28760|2
1601526900000|2020-10-01 04:35:00|28795.5|28760.5|28794|28759|28795.5|28760.5|28793.5|28758.5|5
1601527500000|2020-10-01 04:45:00|28793.5|28758.5|28793.5|28758.5|28793.5|28758.5|28792.5|28757.5|5
1601528400000|2020-10-01 05:00:00|28789|28754|28788|28753|28789|28754|28787.5|28752.5|7
1601528700000|2020-10-01 05:05:00|28787.5|28752.5|28788|28753|28788|28753|28787.5|28752.5|4
1601529300000|2020-10-01 05:15:00|28787.5|28752.5|28784|28749|28787.5|28752.5|28783.5|28748.5|12
1601529600000|2020-10-01 05:20:00|28783.5|28748.5|28783.5|28748.5|28785.3|28750.3|28780.8|28745.8|9
1601529900000|2020-10-01 05:25:00|28782.5|28747.5|28786.3|28751.3|28786.5|28757.4|28777.4|28747.5|9
1601530200000|2020-10-01 05:30:00|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|1
1601530500000|2020-10-01 05:35:00|28787.8|28752.8|28794|28759|28799.6|28764.6|28787.8|28752.8|11
1601530800000|2020-10-01 05:40:00|28793|28758|28792.5|28757.5|28793|28758|28792.5|28757.5|4
1601531100000|2020-10-01 05:45:00|28791.9|28756.9|28779.5|28744.5|28792.5|28757.5|28775.5|28740.5|22
1601531400000|2020-10-01 05:50:00|28782|28747|28787.5|28752.5|28787.5|28752.5|28782|28747|5
1601531700000|2020-10-01 05:55:00|28786|28751|28784|28749|28786|28751|28776.5|28741.5|13
1601532000000|2020-10-01 06:00:00|28782|28747|28781|28746|28782|28747|28780|28745|6
1601532300000|2020-10-01 06:05:00|28781.5|28746.5|28781|28746|28781.5|28746.5|28781|28746|2
1601532600000|2020-10-01 06:10:00|28780.5|28745.5|28765|28745|28780.5|28747.8|28764.9|28736.2|18
1601532900000|2020-10-01 06:15:00|28762|28742|28779.5|28744.5|28785|28756.5|28761.5|28734|27
1601533200000|2020-10-01 06:20:00|28779.2|28744.2|28784.5|28749.5|28787.5|28752.5|28779.2|28744.2|10
1601533500000|2020-10-01 06:25:00|28785|28750|28786|28751|28786|28751|28785|28750|3
1601533800000|2020-10-01 06:30:00|28785.4|28750.4|28786|28751|28786|28751|28785.4|28750.4|2
1601534700000|2020-10-01 06:45:00|28787|28752|28788.8|28753.8|28789.3|28754.3|28787|28752|3
1601535000000|2020-10-01 06:50:00|28789.3|28754.3|28797.5|28762.5|28805|28771.7|28789.3|28754.3|24
1601535300000|2020-10-01 06:55:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1601535600000|2020-10-01 07:00:00|28798.5|28763.5|28796.5|28761.5|28798.5|28763.5|28796.5|28761.5|5
1601535900000|2020-10-01 07:05:00|28798.5|28763.5|28798|28763|28798.5|28763.5|28797.5|28762.5|6
1601536200000|2020-10-01 07:10:00|28798.5|28763.5|28792|28757|28806.3|28775|28787.2|28757|21
1601536500000|2020-10-01 07:15:00|28794|28759|28794.8|28759.8|28800.6|28765.6|28793.8|28758.8|31
1601536800000|2020-10-01 07:20:00|28795|28760|28799|28764|28809.7|28777.7|28795|28760|18
1601537100000|2020-10-01 07:25:00|28797.5|28762.5|28799.5|28764.5|28800.6|28765.6|28797.5|28762.5|8
1601537400000|2020-10-01 07:30:00|28797|28762|28800.5|28764.4|28804|28769|28797|28762|12
1601538000000|2020-10-01 07:40:00|28830.5|28794.4|28820|28785|28830.5|28794.4|28820|28784.4|7
1601538300000|2020-10-01 07:45:00|28819.7|28784.7|28815.6|28780.6|28819.7|28784.7|28815.6|28780.6|2
1601538600000|2020-10-01 07:50:00|28813.3|28778.3|28809.7|28774.7|28813.3|28778.3|28809.7|28774.7|4
1601538900000|2020-10-01 07:55:00|28805|28770|28805|28770|28805|28770|28805|28770|1
1601539200000|2020-10-01 08:00:00|28809.4|28774.4|28809.7|28774.7|28811.6|28776.6|28807.2|28772.2|4
1601539500000|2020-10-01 08:05:00|28809|28774|28807.2|28772.2|28809|28774|28807.2|28772.2|2
1601539800000|2020-10-01 08:10:00|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|1
1601540100000|2020-10-01 08:15:00|28800|28765|28783.5|28748.5|28800|28765|28782.4|28747.4|6
1601540400000|2020-10-01 08:20:00|28783|28748|28779.8|28744.4|28783|28748|28779.8|28744.4|5
1601540700000|2020-10-01 08:25:00|28791.6|28756.6|28784.8|28749.4|28791.6|28756.6|28783.7|28748.7|4
1601541000000|2020-10-01 08:30:00|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|1
1601541300000|2020-10-01 08:35:00|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|1
1601542200000|2020-10-01 08:50:00|28782.2|28747.2|28774.7|28754.7|28782.2|28757.5|28774.7|28747.2|7
1601542500000|2020-10-01 08:55:00|28777.5|28757.5|28774.6|28739.6|28779.7|28757.5|28774.6|28739.6|10
1601542800000|2020-10-01 09:00:00|28775.5|28740.5|28772.2|28737.2|28775.5|28740.5|28772.2|28737.2|6
1601543100000|2020-10-01 09:05:00|28774.7|28739.7|28770|28735|28775|28740|28770|28735|3
1601543400000|2020-10-01 09:10:00|28777.5|28742.5|28783|28748|28783.8|28763.8|28775|28740|8
1601544300000|2020-10-01 09:25:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601544900000|2020-10-01 09:35:00|28777.5|28742.5|28779.3|28744.3|28779.3|28757.2|28777.2|28742.5|5
1601545200000|2020-10-01 09:40:00|28778.8|28743.8|28777.5|28742.5|28778.8|28743.8|28777.5|28742.5|3
1601545800000|2020-10-01 09:50:00|28778.3|28743.3|28777.5|28742.5|28778.3|28743.3|28777.5|28742.5|2
1601546100000|2020-10-01 09:55:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601546400000|2020-10-01 10:00:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601549700000|2020-10-01 10:55:00|28777.8|28757.8|28785|28750|28785|28760|28777.8|28750|3
1601550000000|2020-10-01 11:00:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601551800000|2020-10-01 11:30:00|28782|28747|28782.5|28747.5|28782.5|28747.5|28782|28747|4
1601552100000|2020-10-01 11:35:00|28777.5|28757.5|28777.5|28757.5|28777.5|28757.5|28776.1|28756.1|3
1601552700000|2020-10-01 11:45:00|28777.2|28757.2|28773.9|28738.9|28777.2|28757.2|28771.2|28738.9|7
1601553000000|2020-10-01 11:50:00|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|1
1601553600000|2020-10-01 12:00:00|28773.9|28738.9|28775.5|28755.5|28778.3|28757.2|28773.9|28738.9|8
1601553900000|2020-10-01 12:05:00|28775.2|28740.2|28789.3|28754.3|28789.3|28757.2|28774.5|28739.5|10
1601554200000|2020-10-01 12:10:00|28777.8|28757.8|28782.5|28747.5|28789.3|28757.8|28772.8|28743.5|7
1601555700000|2020-10-01 12:35:00|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|1
1601556900000|2020-10-01 12:55:00|28780.7|28745.7|28795.5|28760.5|28795.5|28760.5|28777.2|28745.4|11
1601557200000|2020-10-01 13:00:00|28794|28759|28782.1|28762.1|28794|28762.1|28782.1|28753.5|4
1601557500000|2020-10-01 13:05:00|28785.8|28765.8|28797.1|28777.1|28801.5|28777.1|28782.8|28762.1|9
1601557800000|2020-10-01 13:10:00|28795.5|28775.5|28791.4|28756.4|28795.5|28775.5|28781.9|28754.4|4
1601558100000|2020-10-01 13:15:00|28798.9|28763.9|28796.4|28761.4|28798.9|28763.9|28796.4|28761.4|2
1601558400000|2020-10-01 13:20:00||28776.4||28776.4||28776.4||28776.4|1
1601558700000|2020-10-01 13:25:00|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|1
1601559000000|2020-10-01 13:30:00|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|1
1601559300000|2020-10-01 13:35:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1601559600000|2020-10-01 13:40:00|28783.3|28763.3|28786.4|28751.4|28786.4|28763.3|28783.3|28751.4|2
1601559900000|2020-10-01 13:45:00|28783.9|28763.9|28777.2|28742.2|28783.9|28763.9|28777.2|28742.2|7
1601560200000|2020-10-01 13:50:00|28773.9|28738.9|28774.1|28754.1|28782.2|28754.1|28757|28736.5|12
1601560500000|2020-10-01 13:55:00|28769.2|28749.2|28766|28746|28777.1|28754.1|28762.5|28742.1|15
1601560800000|2020-10-01 14:00:00|28764|28744|28767|28747|28767|28747|28762.8|28742.8|21
1601561100000|2020-10-01 14:05:00|28767.1|28747.1|28786.8|28766.8|28786.8|28766.8|28767.1|28747.1|19
1601561400000|2020-10-01 14:10:00|28785.8|28765.8|28787.1|28752.1|28787.1|28767.1|28782.1|28752.1|7
1601561700000|2020-10-01 14:15:00|28779.3|28759.3|28777.5|28757.5|28779.3|28759.3|28777.1|28757.1|3
1601562000000|2020-10-01 14:20:00|28780|28760|28780|28760|28780|28760|28779.8|28759.8|3
1601562300000|2020-10-01 14:25:00|28781.5|28761.5|28797.5|28762.5|28797.5|28762.5|28781.5|28755|6
1601562600000|2020-10-01 14:30:00|28785|28765|28780|28760|28785|28765|28780|28760|4
1601562900000|2020-10-01 14:35:00|28782.5|28762.5|28782.5|28762.5|28787.5|28767.5|28779.6|28759.6|14
1601563200000|2020-10-01 14:40:00|28781.2|28761.2|28777.5|28757.5|28781.2|28761.2|28777.5|28757.5|6
1601563800000|2020-10-01 14:50:00|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|1
1601564100000|2020-10-01 14:55:00|28774.2|28754.2|28777.9|28757.9|28777.9|28757.9|28774.2|28754.2|2
1601564400000|2020-10-01 15:00:00|28775.4|28755.4|28768.6|28748.6|28775.4|28755.4|28767.9|28747.9|6
1601565300000|2020-10-01 15:15:00|28768.3|28748.3|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601565900000|2020-10-01 15:25:00|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|1
1601566200000|2020-10-01 15:30:00|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601567700000|2020-10-01 15:55:00|28768.9|28748.9|28766.1|28746.1|28768.9|28748.9|28761.4|28741.4|5
1601568000000|2020-10-01 16:00:00|28768.6|28748.6|28773.6|28753.6|28773.6|28753.6|28768.6|28748.6|3
1601568300000|2020-10-01 16:05:00|28776.1|28756.1|28781.1|28761.1|28781.1|28761.1|28776.1|28756.1|7
1601568600000|2020-10-01 16:10:00|28780.5|28760.5|28778.6|28758.6|28781|28761|28776.2|28756.2|6
1601568900000|2020-10-01 16:15:00|28781.1|28761.1|28778.6|28758.6|28781.1|28761.1|28778.6|28758.6|2
1601569200000|2020-10-01 16:20:00|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|1
1601570700000|2020-10-01 16:45:00|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|1
1601571000000|2020-10-01 16:50:00|28772.1|28752.1|28771.4|28751.4|28772.1|28752.1|28771.4|28751.4|2
1601573100000|2020-10-01 17:25:00|28766.4|28746.4|28775.5|28740.5|28775.5|28746.4|28764.1|28737.1|17
1601573400000|2020-10-01 17:30:00|28776|28741|28774|28739|28776|28741|28773.5|28738.5|9
1601573700000|2020-10-01 17:35:00|28774.5|28739.5|28766.5|28746.5|28774.5|28749|28766.5|28739|7
1601574900000|2020-10-01 17:55:00|28766.6|28746.6|28770.4|28750.4|28770.4|28750.4|28766.6|28746.6|5
1601575200000|2020-10-01 18:00:00|28769.1|28749.1|28771.6|28751.6|28773|28753|28766.6|28746.6|16
1601575800000|2020-10-01 18:10:00|28774.1|28754.1|28771.6|28751.6|28774.1|28754.1|28771.6|28751.6|2
1601576400000|2020-10-01 18:20:00|28774.1|28754.1|28769.1|28749.1|28774.1|28754.1|28769.1|28749.1|2
1601576700000|2020-10-01 18:25:00|28766.6|28746.6|28760.4|28740.4|28766.6|28746.6|28760.4|28740.4|6
1601577000000|2020-10-01 18:30:00|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|1
1601577900000|2020-10-01 18:45:00|28761.6|28741.6|28760.8|28740.8|28761.6|28741.6|28757.8|28737.8|7
1601578200000|2020-10-01 18:50:00|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|1
1601578800000|2020-10-01 19:00:00|28762|28742|28767|28732|28767|28742|28760.7|28730.3|6
1601579400000|2020-10-01 19:10:00|28766.5|28731.5|28764.5|28729.5|28766.5|28736.5|28756.5|28724.5|7
1601579700000|2020-10-01 19:15:00|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|1
1601580300000|2020-10-01 19:25:00|28762|28742|28767|28747|28772|28747|28759.5|28736.5|8
1601580900000|2020-10-01 19:35:00|28757.5|28737.5|28769.5|28734.5|28771.5|28737.5|28757.5|28734.5|5
1601581500000|2020-10-01 19:45:00|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|1
1601581800000|2020-10-01 19:50:00|28766|28731|28766|28731|28766|28731|28766|28731|1
1601582100000|2020-10-01 19:55:00|28763.5|28728.5|28760.5|28725.5|28764|28729|28760.5|28725.5|13
1601519400000|2020-10-01 02:30:00|28820.8|28785.8|28818|28783|28820.8|28785.8|28817.5|28782.5|10
1601519700000|2020-10-01 02:35:00|28817.5|28782.5|28800|28765|28817.5|28782.5|28800|28765|22
1601520000000|2020-10-01 02:40:00|28800.5|28765.5|28795|28760|28800.5|28765.5|28794.5|28759.5|6
1601520300000|2020-10-01 02:45:00|28794.5|28759.5|28797.8|28762.8|28797.8|28762.8|28793.5|28758.5|7
1601521200000|2020-10-01 03:00:00|28799.3|28764.3|28792.5|28757.5|28803|28768|28792|28757|10
1601521800000|2020-10-01 03:10:00|28794|28759|28795.3|28760.3|28796.3|28761.3|28794|28759|5
1601522100000|2020-10-01 03:15:00|28796.3|28761.3|28798.2|28763.2|28799.5|28764.5|28796.3|28761.3|5
1601522400000|2020-10-01 03:20:00|28797.9|28762.9|28796.9|28761.9|28801.3|28766.3|28796.7|28761.7|7
1601522700000|2020-10-01 03:25:00|28795.3|28760.3|28801|28766|28801.5|28766.5|28793.5|28758.5|15
1601523000000|2020-10-01 03:30:00|28799.7|28764.7|28793|28758|28799.7|28766.7|28786.7|28754.5|10
1601523300000|2020-10-01 03:35:00|28795.5|28760.5|28790.5|28755.5|28797.8|28762.8|28790.5|28755.5|9
1601523600000|2020-10-01 03:40:00|28790|28755|28790|28755|28790.3|28755.3|28787.8|28752.8|10
1601523900000|2020-10-01 03:45:00|28790.5|28755.5|28793.5|28758.5|28802|28767.3|28787.3|28755.5|30
1601524200000|2020-10-01 03:50:00|28793|28758|28799|28764|28804|28772|28792|28758|14
1601524500000|2020-10-01 03:55:00|28798.5|28763.5|28798.5|28763.5|28798.5|28763.5|28798|28763|3
1601524800000|2020-10-01 04:00:00|28798|28763|28801|28766|28803|28768|28798|28763|7
1601525100000|2020-10-01 04:05:00|28799.7|28764.7|28796|28761|28799.7|28764.7|28795.5|28760.5|9
1601525400000|2020-10-01 04:10:00|28796.5|28761.5|28796|28761|28796.5|28761.5|28796|28761|2
1601526600000|2020-10-01 04:30:00|28795.5|28760.5|28795|28760|28795.5|28760.5|28795|28760|2
1601526900000|2020-10-01 04:35:00|28795.5|28760.5|28794|28759|28795.5|28760.5|28793.5|28758.5|5
1601527500000|2020-10-01 04:45:00|28793.5|28758.5|28793.5|28758.5|28793.5|28758.5|28792.5|28757.5|5
1601528400000|2020-10-01 05:00:00|28789|28754|28788|28753|28789|28754|28787.5|28752.5|7
1601528700000|2020-10-01 05:05:00|28787.5|28752.5|28788|28753|28788|28753|28787.5|28752.5|4
1601529300000|2020-10-01 05:15:00|28787.5|28752.5|28784|28749|28787.5|28752.5|28783.5|28748.5|12
1601529600000|2020-10-01 05:20:00|28783.5|28748.5|28783.5|28748.5|28785.3|28750.3|28780.8|28745.8|9
1601529900000|2020-10-01 05:25:00|28782.5|28747.5|28786.3|28751.3|28786.5|28757.4|28777.4|28747.5|9
1601530200000|2020-10-01 05:30:00|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|28785.8|28750.8|1
1601530500000|2020-10-01 05:35:00|28787.8|28752.8|28794|28759|28799.6|28764.6|28787.8|28752.8|11
1601530800000|2020-10-01 05:40:00|28793|28758|28792.5|28757.5|28793|28758|28792.5|28757.5|4
1601531100000|2020-10-01 05:45:00|28791.9|28756.9|28779.5|28744.5|28792.5|28757.5|28775.5|28740.5|22
1601531400000|2020-10-01 05:50:00|28782|28747|28787.5|28752.5|28787.5|28752.5|28782|28747|5
1601531700000|2020-10-01 05:55:00|28786|28751|28784|28749|28786|28751|28776.5|28741.5|13
1601532000000|2020-10-01 06:00:00|28782|28747|28781|28746|28782|28747|28780|28745|6
1601532300000|2020-10-01 06:05:00|28781.5|28746.5|28781|28746|28781.5|28746.5|28781|28746|2
1601532600000|2020-10-01 06:10:00|28780.5|28745.5|28765|28745|28780.5|28747.8|28764.9|28736.2|18
1601532900000|2020-10-01 06:15:00|28762|28742|28779.5|28744.5|28785|28756.5|28761.5|28734|27
1601533200000|2020-10-01 06:20:00|28779.2|28744.2|28784.5|28749.5|28787.5|28752.5|28779.2|28744.2|10
1601533500000|2020-10-01 06:25:00|28785|28750|28786|28751|28786|28751|28785|28750|3
1601533800000|2020-10-01 06:30:00|28785.4|28750.4|28786|28751|28786|28751|28785.4|28750.4|2
1601534700000|2020-10-01 06:45:00|28787|28752|28788.8|28753.8|28789.3|28754.3|28787|28752|3
1601535000000|2020-10-01 06:50:00|28789.3|28754.3|28797.5|28762.5|28805|28771.7|28789.3|28754.3|24
1601535300000|2020-10-01 06:55:00|28800|28765|28800|28765|28800|28765|28800|28765|1
1601535600000|2020-10-01 07:00:00|28798.5|28763.5|28796.5|28761.5|28798.5|28763.5|28796.5|28761.5|5
1601535900000|2020-10-01 07:05:00|28798.5|28763.5|28798|28763|28798.5|28763.5|28797.5|28762.5|6
1601536200000|2020-10-01 07:10:00|28798.5|28763.5|28792|28757|28806.3|28775|28787.2|28757|21
1601536500000|2020-10-01 07:15:00|28794|28759|28794.8|28759.8|28800.6|28765.6|28793.8|28758.8|31
1601536800000|2020-10-01 07:20:00|28795|28760|28799|28764|28809.7|28777.7|28795|28760|18
1601537100000|2020-10-01 07:25:00|28797.5|28762.5|28799.5|28764.5|28800.6|28765.6|28797.5|28762.5|8
1601537400000|2020-10-01 07:30:00|28797|28762|28800.5|28764.4|28804|28769|28797|28762|12
1601538000000|2020-10-01 07:40:00|28830.5|28794.4|28820|28785|28830.5|28794.4|28820|28784.4|7
1601538300000|2020-10-01 07:45:00|28819.7|28784.7|28815.6|28780.6|28819.7|28784.7|28815.6|28780.6|2
1601538600000|2020-10-01 07:50:00|28813.3|28778.3|28809.7|28774.7|28813.3|28778.3|28809.7|28774.7|4
1601538900000|2020-10-01 07:55:00|28805|28770|28805|28770|28805|28770|28805|28770|1
1601539200000|2020-10-01 08:00:00|28809.4|28774.4|28809.7|28774.7|28811.6|28776.6|28807.2|28772.2|4
1601539500000|2020-10-01 08:05:00|28809|28774|28807.2|28772.2|28809|28774|28807.2|28772.2|2
1601539800000|2020-10-01 08:10:00|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|28804.7|28769.7|1
1601540100000|2020-10-01 08:15:00|28800|28765|28783.5|28748.5|28800|28765|28782.4|28747.4|6
1601540400000|2020-10-01 08:20:00|28783|28748|28779.8|28744.4|28783|28748|28779.8|28744.4|5
1601540700000|2020-10-01 08:25:00|28791.6|28756.6|28784.8|28749.4|28791.6|28756.6|28783.7|28748.7|4
1601541000000|2020-10-01 08:30:00|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|28777.2|28742.2|1
1601541300000|2020-10-01 08:35:00|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|28779.7|28744.7|1
1601542200000|2020-10-01 08:50:00|28782.2|28747.2|28774.7|28754.7|28782.2|28757.5|28774.7|28747.2|7
1601542500000|2020-10-01 08:55:00|28777.5|28757.5|28774.6|28739.6|28779.7|28757.5|28774.6|28739.6|10
1601542800000|2020-10-01 09:00:00|28775.5|28740.5|28772.2|28737.2|28775.5|28740.5|28772.2|28737.2|6
1601543100000|2020-10-01 09:05:00|28774.7|28739.7|28770|28735|28775|28740|28770|28735|3
1601543400000|2020-10-01 09:10:00|28777.5|28742.5|28783|28748|28783.8|28763.8|28775|28740|8
1601544300000|2020-10-01 09:25:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601544900000|2020-10-01 09:35:00|28777.5|28742.5|28779.3|28744.3|28779.3|28757.2|28777.2|28742.5|5
1601545200000|2020-10-01 09:40:00|28778.8|28743.8|28777.5|28742.5|28778.8|28743.8|28777.5|28742.5|3
1601545800000|2020-10-01 09:50:00|28778.3|28743.3|28777.5|28742.5|28778.3|28743.3|28777.5|28742.5|2
1601546100000|2020-10-01 09:55:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601546400000|2020-10-01 10:00:00|28772.5|28752.5|28775|28755|28775|28755|28772.5|28752.5|2
1601549700000|2020-10-01 10:55:00|28777.8|28757.8|28785|28750|28785|28760|28777.8|28750|3
1601550000000|2020-10-01 11:00:00|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|28782.5|28747.5|1
1601551800000|2020-10-01 11:30:00|28782|28747|28782.5|28747.5|28782.5|28747.5|28782|28747|4
1601552100000|2020-10-01 11:35:00|28777.5|28757.5|28777.5|28757.5|28777.5|28757.5|28776.1|28756.1|3
1601552700000|2020-10-01 11:45:00|28777.2|28757.2|28773.9|28738.9|28777.2|28757.2|28771.2|28738.9|7
1601553000000|2020-10-01 11:50:00|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|28773.8|28738.8|1
1601553600000|2020-10-01 12:00:00|28773.9|28738.9|28775.5|28755.5|28778.3|28757.2|28773.9|28738.9|8
1601553900000|2020-10-01 12:05:00|28775.2|28740.2|28789.3|28754.3|28789.3|28757.2|28774.5|28739.5|10
1601554200000|2020-10-01 12:10:00|28777.8|28757.8|28782.5|28747.5|28789.3|28757.8|28772.8|28743.5|7
1601555700000|2020-10-01 12:35:00|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|28778.7|28743.7|1
1601556900000|2020-10-01 12:55:00|28780.7|28745.7|28795.5|28760.5|28795.5|28760.5|28777.2|28745.4|11
1601557200000|2020-10-01 13:00:00|28794|28759|28782.1|28762.1|28794|28762.1|28782.1|28753.5|4
1601557500000|2020-10-01 13:05:00|28785.8|28765.8|28797.1|28777.1|28801.5|28777.1|28782.8|28762.1|9
1601557800000|2020-10-01 13:10:00|28795.5|28775.5|28791.4|28756.4|28795.5|28775.5|28781.9|28754.4|4
1601558100000|2020-10-01 13:15:00|28798.9|28763.9|28796.4|28761.4|28798.9|28763.9|28796.4|28761.4|2
1601558400000|2020-10-01 13:20:00||28776.4||28776.4||28776.4||28776.4|1
1601558700000|2020-10-01 13:25:00|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|28793.9|28773.9|1
1601559000000|2020-10-01 13:30:00|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|28786.4|28751.4|1
1601559300000|2020-10-01 13:35:00|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|28781.4|28746.4|1
1601559600000|2020-10-01 13:40:00|28783.3|28763.3|28786.4|28751.4|28786.4|28763.3|28783.3|28751.4|2
1601559900000|2020-10-01 13:45:00|28783.9|28763.9|28777.2|28742.2|28783.9|28763.9|28777.2|28742.2|7
1601560200000|2020-10-01 13:50:00|28773.9|28738.9|28774.1|28754.1|28782.2|28754.1|28757|28736.5|12
1601560500000|2020-10-01 13:55:00|28769.2|28749.2|28766|28746|28777.1|28754.1|28762.5|28742.1|15
1601560800000|2020-10-01 14:00:00|28764|28744|28767|28747|28767|28747|28762.8|28742.8|21
1601561100000|2020-10-01 14:05:00|28767.1|28747.1|28786.8|28766.8|28786.8|28766.8|28767.1|28747.1|19
1601561400000|2020-10-01 14:10:00|28785.8|28765.8|28787.1|28752.1|28787.1|28767.1|28782.1|28752.1|7
1601561700000|2020-10-01 14:15:00|28779.3|28759.3|28777.5|28757.5|28779.3|28759.3|28777.1|28757.1|3
1601562000000|2020-10-01 14:20:00|28780|28760|28780|28760|28780|28760|28779.8|28759.8|3
1601562300000|2020-10-01 14:25:00|28781.5|28761.5|28797.5|28762.5|28797.5|28762.5|28781.5|28755|6
1601562600000|2020-10-01 14:30:00|28785|28765|28780|28760|28785|28765|28780|28760|4
1601562900000|2020-10-01 14:35:00|28782.5|28762.5|28782.5|28762.5|28787.5|28767.5|28779.6|28759.6|14
1601563200000|2020-10-01 14:40:00|28781.2|28761.2|28777.5|28757.5|28781.2|28761.2|28777.5|28757.5|6
1601563800000|2020-10-01 14:50:00|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|28777.9|28757.9|1
1601564100000|2020-10-01 14:55:00|28774.2|28754.2|28777.9|28757.9|28777.9|28757.9|28774.2|28754.2|2
1601564400000|2020-10-01 15:00:00|28775.4|28755.4|28768.6|28748.6|28775.4|28755.4|28767.9|28747.9|6
1601565300000|2020-10-01 15:15:00|28768.3|28748.3|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601565900000|2020-10-01 15:25:00|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|28766.1|28746.1|1
1601566200000|2020-10-01 15:30:00|28768.6|28748.6|28768.6|28748.6|28768.6|28748.6|28766.1|28746.1|3
1601567700000|2020-10-01 15:55:00|28768.9|28748.9|28766.1|28746.1|28768.9|28748.9|28761.4|28741.4|5
1601568000000|2020-10-01 16:00:00|28768.6|28748.6|28773.6|28753.6|28773.6|28753.6|28768.6|28748.6|3
1601568300000|2020-10-01 16:05:00|28776.1|28756.1|28781.1|28761.1|28781.1|28761.1|28776.1|28756.1|7
1601568600000|2020-10-01 16:10:00|28780.5|28760.5|28778.6|28758.6|28781|28761|28776.2|28756.2|6
1601568900000|2020-10-01 16:15:00|28781.1|28761.1|28778.6|28758.6|28781.1|28761.1|28778.6|28758.6|2
1601569200000|2020-10-01 16:20:00|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|28771.1|28751.1|1
1601570700000|2020-10-01 16:45:00|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|28771.4|28751.4|1
1601571000000|2020-10-01 16:50:00|28772.1|28752.1|28771.4|28751.4|28772.1|28752.1|28771.4|28751.4|2
1601573100000|2020-10-01 17:25:00|28766.4|28746.4|28775.5|28740.5|28775.5|28746.4|28764.1|28737.1|17
1601573400000|2020-10-01 17:30:00|28776|28741|28774|28739|28776|28741|28773.5|28738.5|9
1601573700000|2020-10-01 17:35:00|28774.5|28739.5|28766.5|28746.5|28774.5|28749|28766.5|28739|7
1601574900000|2020-10-01 17:55:00|28766.6|28746.6|28770.4|28750.4|28770.4|28750.4|28766.6|28746.6|5
1601575200000|2020-10-01 18:00:00|28769.1|28749.1|28771.6|28751.6|28773|28753|28766.6|28746.6|16
1601575800000|2020-10-01 18:10:00|28774.1|28754.1|28771.6|28751.6|28774.1|28754.1|28771.6|28751.6|2
1601576400000|2020-10-01 18:20:00|28774.1|28754.1|28769.1|28749.1|28774.1|28754.1|28769.1|28749.1|2
1601576700000|2020-10-01 18:25:00|28766.6|28746.6|28760.4|28740.4|28766.6|28746.6|28760.4|28740.4|6
1601577000000|2020-10-01 18:30:00|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|28764.1|28744.1|1
1601577900000|2020-10-01 18:45:00|28761.6|28741.6|28760.8|28740.8|28761.6|28741.6|28757.8|28737.8|7
1601578200000|2020-10-01 18:50:00|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|28762.1|28742.1|1
1601578800000|2020-10-01 19:00:00|28762|28742|28767|28732|28767|28742|28760.7|28730.3|6
1601579400000|2020-10-01 19:10:00|28766.5|28731.5|28764.5|28729.5|28766.5|28736.5|28756.5|28724.5|7
1601579700000|2020-10-01 19:15:00|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|28759.5|28739.5|1
1601580300000|2020-10-01 19:25:00|28762|28742|28767|28747|28772|28747|28759.5|28736.5|8
1601580900000|2020-10-01 19:35:00|28757.5|28737.5|28769.5|28734.5|28771.5|28737.5|28757.5|28734.5|5
1601581500000|2020-10-01 19:45:00|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|28761.5|28741.5|1
1601581800000|2020-10-01 19:50:00|28766|28731|28766|28731|28766|28731|28766|28731|1
1601582100000|2020-10-01 19:55:00|28763.5|28728.5|28760.5|28725.5|28764|28729|28760.5|28725.5|13
1601605800000|2020-10-02 02:30:00|28828|28793|28828|28793|28828|28793|28828|28793|1
1601606100000|2020-10-02 02:35:00|28827.3|28792.3|28826.8|28791.8|28827.3|28792.3|28826.8|28791.8|4
1601606400000|2020-10-02 02:40:00|28825.3|28790.3|28826|28791|28826.5|28796|28816|28785.5|10
1601606700000|2020-10-02 02:45:00|28826.5|28791.5|28826.5|28791.5|28827|28792|28826|28791|5
1601607000000|2020-10-02 02:50:00|28828|28793|28836|28801|28850|28817.5|28828|28793|35
1601607300000|2020-10-02 02:55:00|28835.5|28800.5|28835.5|28800.5|28836|28801|28835.5|28800.5|3
1601607900000|2020-10-02 03:05:00|28835|28800|28835|28800|28835|28800|28834.5|28799.5|3
1601608200000|2020-10-02 03:10:00|28834.5|28799.5|28827.5|28792.5|28834.5|28799.5|28827|28792|6
1601608500000|2020-10-02 03:15:00|28828|28793|28828|28793|28828|28793|28828|28793|1
1601610900000|2020-10-02 03:55:00|28826.5|28791.5|28829|28794|28829.5|28794.5|28826.5|28791.5|7
1601611200000|2020-10-02 04:00:00|28829.5|28794.5|28829|28794|28829.5|28794.5|28829|28794|2
1601611500000|2020-10-02 04:05:00|28831.5|28796.5|28829|28794|28831.5|28796.5|28829|28794|2
1601611800000|2020-10-02 04:10:00|28828.5|28793.5|28827.5|28792.5|28828.5|28793.5|28827.5|28792.5|2
1601612100000|2020-10-02 04:15:00|28828|28793|28827|28792|28828|28793|28827|28792|4
1601612400000|2020-10-02 04:20:00|28827.5|28792.5|28829.3|28794.3|28829.8|28794.8|28827.5|28792.5|4
1601612700000|2020-10-02 04:25:00|28829.5|28794.5|28829.5|28794.5|28829.5|28794.5|28829.5|28794.5|1
1601613300000|2020-10-02 04:35:00|28828.5|28793.5|28828.5|28793.5|28828.5|28793.5|28828.5|28793.5|1
1601613600000|2020-10-02 04:40:00|28829|28794|28829|28794|28829|28794|28829|28794|1
1601613900000|2020-10-02 04:45:00|28829.5|28794.5|28828.5|28793.5|28829.5|28794.5|28828.5|28793.5|4
1601614200000|2020-10-02 04:50:00|28827.5|28792.5|28833.8|28798.8|28833.8|28798.8|28827.5|28792.5|4
1601614500000|2020-10-02 04:55:00|28840|28805|28847|28812|28852|28813|28838|28803|17
1601614800000|2020-10-02 05:00:00|28846|28811|28846|28811|28846|28811|28846|28811|1
1601615100000|2020-10-02 05:05:00|28846.5|28811.5|28845.5|28810.5|28850.5|28815.5|28845.5|28810.5|6
1601615400000|2020-10-02 05:10:00|28843|28808|28837.5|28802.5|28843|28808|28837.5|28802.5|12
1601615700000|2020-10-02 05:15:00|28837|28802|28831.5|28796.5|28837|28802|28831|28796|11
1601616000000|2020-10-02 05:20:00|28832|28797|28830.5|28795.5|28833|28798|28826.5|28791.5|17
1601616300000|2020-10-02 05:25:00|28831|28796|28832.5|28797.5|28835|28800|28831|28796|20
1601616600000|2020-10-02 05:30:00|28827|28807|28830.5|28810.5|28831|28811|28827|28807|4
1601616900000|2020-10-02 05:35:00|28831|28811|28839|28804|28841|28817.5|28830|28804|14
1601617500000|2020-10-02 05:45:00|28836.5|28801.5|28837|28802|28839|28804|28836.5|28801.5|9
1601617800000|2020-10-02 05:50:00|28837.5|28802.5|28838|28803|28840.5|28805.5|28837|28802|14
1601618100000|2020-10-02 05:55:00|28837|28802|28835.5|28815.5|28846.5|28820|28832.8|28800.8|32
1601618400000|2020-10-02 06:00:00|28842.5|28807.5|28843.3|28808.3|28843.3|28808.3|28842.5|28807.5|6
1601618700000|2020-10-02 06:05:00|28845.5|28810.5|28847|28812|28847|28812|28845.5|28810.5|7
1601619000000|2020-10-02 06:10:00|28847.5|28812.5|28844|28824|28853|28827.5|28834.3|28805.8|42
1601619300000|2020-10-02 06:15:00|28843.5|28823.5|28837.5|28817.5|28844|28824|28837.5|28817.5|7
1601619600000|2020-10-02 06:20:00|28838.5|28818.5|28839|28819|28850|28830|28836.5|28813.5|21
1601619900000|2020-10-02 06:25:00|28837.6|28817.6|28830.5|28810.5|28846|28819.5|28830.5|28808.8|21
1601620200000|2020-10-02 06:30:00|28837.5|28802.5|28834|28814|28838.5|28814.5|28834|28802.5|4
1601620500000|2020-10-02 06:35:00|28831|28811|28834|28814|28836|28816|28831|28811|7
1601620800000|2020-10-02 06:40:00|28834.5|28814.5|28833|28813|28837.3|28817.3|28833|28813|9
1601621100000|2020-10-02 06:45:00|28833.5|28813.5|28837.5|28817.5|28837.8|28817.8|28833.5|28813.5|5
1601621400000|2020-10-02 06:50:00|28838|28818|28838|28818|28838|28818|28838|28818|1
1601621700000|2020-10-02 06:55:00|28837.5|28817.5|28834|28814|28837.5|28817.5|28832.5|28812.5|6
1601622000000|2020-10-02 07:00:00|28833.5|28813.5|28831.3|28811.3|28834|28814|28831.3|28811.3|5
1601622300000|2020-10-02 07:05:00|28831.5|28811.5|28821|28801|28831.5|28811.5|28820|28800|26
1601622600000|2020-10-02 07:10:00|28823|28803|28822.5|28802.5|28823|28803|28817.6|28797.6|4
1601623200000|2020-10-02 07:20:00|28821.6|28801.6|28823|28803|28823|28803|28821.1|28801.1|4
1601623500000|2020-10-02 07:25:00|28825|28805|28816|28796|28825|28805|28816|28796|6
1601623800000|2020-10-02 07:30:00|28816.5|28796.5|28811.1|28791.1|28817.5|28797.5|28811.1|28791.1|8
1601624100000|2020-10-02 07:35:00|28812.5|28792.5|28812.5|28792.5|28812.5|28792.5|28812.5|28792.5|1
1601624700000|2020-10-02 07:45:00|28816.5|28796.5|28822.2|28802.2|28822.2|28802.2|28816.5|28796.5|2
1601625000000|2020-10-02 07:50:00|28812.8|28792.8|28817.5|28797.5|28817.5|28797.5|28812.8|28792.8|7
1601625300000|2020-10-02 07:55:00|28815|28795|28818.3|28798.3|28825|28805|28811.1|28791.1|15
1601625600000|2020-10-02 08:00:00|28825|28805|28827.5|28792.5|28829|28805|28822.5|28791|5
1601625900000|2020-10-02 08:05:00|28822.5|28787.5|28822.5|28787.5|28825.3|28790.3|28822.5|28787.5|3
1601627100000|2020-10-02 08:25:00|28825.3|28790.3|28822.5|28787.5|28826.4|28791.4|28822.5|28787.5|4
1601627400000|2020-10-02 08:30:00|28832.3|28797.3|28840.5|28804.4|28840.5|28804.4|28822.5|28795|4
1601628000000|2020-10-02 08:40:00|28840|28805|28840|28805|28840|28805|28840|28805|1
1601628300000|2020-10-02 08:45:00|28837.5|28802.5|28833.8|28798.8|28837.5|28802.5|28833.8|28798.8|3
1601628600000|2020-10-02 08:50:00|28836.3|28801.3|28836.3|28801.3|28836.3|28801.3|28836.3|28801.3|1
1601628900000|2020-10-02 08:55:00|28833.8|28798.8|28836.3|28801.3|28836.3|28801.3|28833.8|28798.8|2
1601629200000|2020-10-02 09:00:00|28832.9|28797.9|28833.8|28798.8|28841|28806|28832.9|28797.9|5
1601629500000|2020-10-02 09:05:00|28837.5|28802.5|28836|28801|28837.5|28802.5|28836|28801|3
1601633400000|2020-10-02 10:10:00|28833|28798|28833.5|28798.5|28833.5|28798.5|28833|28798|2
1601633700000|2020-10-02 10:15:00|28834|28799|28836|28801|28836|28801|28833.5|28798.5|4
1601634000000|2020-10-02 10:20:00|28835.5|28800.5|28833.5|28798.5|28835.5|28800.5|28833.5|28798.5|3
1601634600000|2020-10-02 10:30:00|28831.5|28796.5|28833|28798|28836|28801|28831.5|28796.5|6
1601635200000|2020-10-02 10:40:00|28835|28800|28838|28794|28838|28800|28835|28791|9
1601635500000|2020-10-02 10:45:00|28838.5|28794.5|28838.5|28794.5|28838.5|28794.5|28838.5|28794.5|1
1601635800000|2020-10-02 10:50:00|28842|28798|28838|28795|28845.5|28801.5|28838|28794.5|11
1601636100000|2020-10-02 10:55:00|28837|28796|28835|28796|28837|28796|28835|28796|4
1601636400000|2020-10-02 11:00:00|28834|28800|28840|28797|28840|28800|28834|28797|8
1601637000000|2020-10-02 11:10:00||28800||28803||28803||28800|4
1601637300000|2020-10-02 11:15:00|28839.5|28795.5|28840|28797|28840|28800|28838|28795.5|7
1601637600000|2020-10-02 11:20:00||28798||28797||28799||28797|3
1601638200000|2020-10-02 11:30:00|28830|28795|28827|28792|28830|28795|28826|28788|14
1601638500000|2020-10-02 11:35:00|28826.5|28791.5|28824|28789|28834.5|28799.5|28824|28788|25
1601638800000|2020-10-02 11:40:00|28824.5|28789.5|28825|28790|28825|28790|28824.5|28789.5|2
1601640300000|2020-10-02 12:05:00|28824|28785|28822|28787|28825|28790|28817.5|28782.5|11
1601640600000|2020-10-02 12:10:00|28823|28786|28821|28780|28825|28787|28817|28778|16
1601640900000|2020-10-02 12:15:00|28820|28781|28820|28781|28820|28781|28820|28781|2
1601641200000|2020-10-02 12:20:00|28824|28782|28824|28787|28825|28787|28818|28782|9
1601641500000|2020-10-02 12:25:00|28823|28788|28826|28785|28826|28788|28823|28785|4
1601642100000|2020-10-02 12:35:00|28834.5|28790.5|28839.5|28795.5|28843|28803|28829.5|28785.5|11
1601642400000|2020-10-02 12:40:00|28835|28795|28839|28795|28839|28795|28829|28794|10
1601642700000|2020-10-02 12:45:00|28842|28798|28845|28805|28845|28805|28842|28798|3
1601643000000|2020-10-02 12:50:00|28848|28806|28853|28810|28853|28812|28848|28806|14
1601643300000|2020-10-02 12:55:00|28854|28810.5|28854.5|28810.5|28854.5|28810.5|28854|28810.5|2
1601643600000|2020-10-02 13:00:00|28854|28811|28847.5|28812.5|28854|28812.5|28847.5|28805.5|14
1601643900000|2020-10-02 13:05:00|28842.5|28822.5|28842.5|28822.5|28842.5|28822.5|28842.5|28822.5|1
1601644500000|2020-10-02 13:15:00|28847.5|28812.5|28842.5|28807.5|28847.5|28812.5|28842.5|28807.5|2
1601645400000|2020-10-02 13:30:00|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|1
1601645700000|2020-10-02 13:35:00|28832.5|28797.5|28827.5|28807.5|28832.5|28807.5|28827.5|28797.5|2
1601646300000|2020-10-02 13:45:00|28825|28805|28830|28810|28830|28810|28825|28805|5
1601646600000|2020-10-02 13:50:00|28832.5|28812.5|28835|28815|28837.5|28817.5|28832.5|28812.5|7
1601647200000|2020-10-02 14:00:00|28832.5|28812.5|28827.1|28807.1|28837.2|28817.2|28824.6|28804.6|10
1601647500000|2020-10-02 14:05:00|28825.8|28805.8|28827.1|28807.1|28827.1|28807.1|28824.6|28804.6|5
1601648100000|2020-10-02 14:15:00|28825.8|28805.8|28827.1|28807.1|28827.1|28807.1|28825.8|28805.8|2
1601648700000|2020-10-02 14:25:00|28828.4|28808.4|28824.6|28804.6|28828.4|28808.4|28824.6|28804.6|3
1601649000000|2020-10-02 14:30:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601649600000|2020-10-02 14:40:00|28821.9|28801.9|28821.9|28801.9|28821.9|28801.9|28821.7|28801.7|3
1601650200000|2020-10-02 14:50:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601651100000|2020-10-02 15:05:00|28819.9|28799.9|28827.4|28792.4|28827.4|28799.9|28816.7|28787.5|10
1601651400000|2020-10-02 15:10:00|28827.9|28792.9|28829.2|28794.2|28829.2|28794.2|28827.9|28792.9|4
1601651700000|2020-10-02 15:15:00|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|28821.7|28801.7|1
1601653500000|2020-10-02 15:45:00|28824.2|28804.2|28821.6|28801.6|28824.2|28804.2|28821.6|28801.6|3
1601653800000|2020-10-02 15:50:00|28821.7|28801.7|28821.6|28801.6|28821.7|28801.7|28821.6|28801.6|2
1601654100000|2020-10-02 15:55:00|28821.7|28801.7|28821.7|28801.7|28824.2|28804.2|28821.7|28801.7|5
1601654400000|2020-10-02 16:00:00|28834.2|28799.2|28839.2|28804.2|28839.2|28804.2|28834.2|28799.2|4
1601654700000|2020-10-02 16:05:00|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|1
1601655000000|2020-10-02 16:10:00|28836.9|28801.9|28837.2|28802.2|28837.2|28802.2|28836.9|28801.9|2
1601655300000|2020-10-02 16:15:00|28830.7|28795.7|28821.7|28786.7|28830.7|28795.7|28811.7|28786.7|9
1601655900000|2020-10-02 16:25:00|28811.7|28791.7|28821.7|28786.7|28823|28794.2|28811.7|28786.7|6
1601656500000|2020-10-02 16:35:00|28822.9|28787.9|28824|28804|28829.2|28804.2|28822.9|28787.9|4
1601656800000|2020-10-02 16:40:00|28826.7|28791.7|28829.2|28794.2|28829.2|28794.2|28826.7|28791.7|2
1601657700000|2020-10-02 16:55:00|28826.7|28791.7|28829.2|28794.2|28829.2|28794.2|28826.7|28791.7|2
1601658900000|2020-10-02 17:15:00|28824.2|28804.2|28839.2|28804.2|28839.2|28804.2|28824.2|28800.2|7
1601659200000|2020-10-02 17:20:00|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|28837.2|28802.2|1
1601660100000|2020-10-02 17:35:00|28836.2|28801.2|28836.2|28801.2|28836.2|28801.2|28836.2|28801.2|1
1601661600000|2020-10-02 18:00:00|28834.2|28799.2|28834.2|28799.2|28834.2|28799.2|28834.2|28799.2|1
1601664300000|2020-10-02 18:45:00|28837.5|28802.5|28835|28800|28837.5|28802.5|28835|28800|2
1601664900000|2020-10-02 18:55:00|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|28831.5|28796.5|7
1601665800000|2020-10-02 19:10:00|28836.5|28801.5|28840.5|28805.5|28840.5|28805.5|28836.5|28801.5|2
1601666100000|2020-10-02 19:15:00|28841|28806|28840.5|28805.5|28841|28806|28840.5|28805.5|2
1601666400000|2020-10-02 19:20:00|28839.5|28804.5|28839|28802|28839.5|28804.5|28837|28802|11
1601666700000|2020-10-02 19:25:00||28801||28801||28801||28801|1
1601667000000|2020-10-02 19:30:00|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|28837.5|28802.5|1
1601668200000|2020-10-02 19:50:00|28832.5|28797.5|28822.5|28802.5|28832.5|28805|28822.5|28797.5|3
1601668500000|2020-10-02 19:55:00|28825|28805|28845|28810|28845|28810|28825|28805|4
1601865000000|2020-10-05 02:30:00|28767|28747|28765.8|28745.8|28767|28747|28764.3|28744.3|6
1601865300000|2020-10-05 02:35:00|28766.7|28746.7|28757.5|28737.5|28766.7|28746.7|28757.5|28737.5|16
1601865600000|2020-10-05 02:40:00|28759|28739|28758|28738|28768|28748|28754.3|28734.3|33
1601865900000|2020-10-05 02:45:00|28759|28739|28751|28731|28764.1|28744.1|28751|28731|42
1601866200000|2020-10-05 02:50:00|28751.5|28731.5|28749.5|28729.5|28751.5|28731.5|28743.5|28723.5|23
1601866500000|2020-10-05 02:55:00|28749|28729|28755.3|28735.3|28755.8|28735.8|28744|28724|31
1601866800000|2020-10-05 03:00:00|28754.3|28734.3|28754.8|28734.8|28758.8|28738.8|28745|28725|47
1601867100000|2020-10-05 03:05:00|28755.3|28735.3|28757.5|28737.5|28757.5|28737.5|28754.6|28734.6|13
1601867400000|2020-10-05 03:10:00|28758|28738|28758|28738|28758|28738|28756.5|28736.5|3
1601868000000|2020-10-05 03:20:00|28757.5|28737.5|28740.3|28720.3|28757.5|28737.5|28730|28710|26
1601868300000|2020-10-05 03:25:00|28740.8|28720.8|28735|28715|28741.5|28721.5|28728.4|28708.4|28
1601868600000|2020-10-05 03:30:00|28734.7|28714.7|28725.5|28705.5|28734.7|28714.7|28725|28693.5|5
1601868900000|2020-10-05 03:35:00|28725|28705|28736.1|28716.1|28738|28718|28724.5|28704.5|18
1601869200000|2020-10-05 03:40:00|28735.6|28715.6|28741|28721|28741|28721|28735.5|28715.5|17
1601869500000|2020-10-05 03:45:00|28745.5|28725.5|28747|28727|28749|28729|28745.5|28725.5|20
1601869800000|2020-10-05 03:50:00|28746.5|28726.5|28749.5|28729.5|28749.5|28729.5|28746.5|28726.5|11
1601870100000|2020-10-05 03:55:00|28750.5|28730.5|28750.8|28730.8|28758.5|28738.5|28747.5|28727.5|20
1601870400000|2020-10-05 04:00:00|28750|28730|28750.5|28730.5|28754.5|28734.5|28747.5|28727.5|23
1601870700000|2020-10-05 04:05:00|28749.8|28729.8|28750.3|28730.3|28750.3|28730.3|28749.3|28729.3|3
1601871000000|2020-10-05 04:10:00|28747.5|28727.5|28745|28725|28747.5|28727.5|28745|28725|3
1601871300000|2020-10-05 04:15:00|28745.5|28725.5|28755.5|28735.5|28755.5|28735.5|28745.5|28725.5|6
1601871600000|2020-10-05 04:20:00|28757.5|28737.5|28757.5|28737.5|28757.5|28737.5|28757.5|28737.5|1
1601872200000|2020-10-05 04:30:00|28756.5|28736.5|28754.5|28734.5|28756.5|28736.5|28753.5|28733.5|21
1601872500000|2020-10-05 04:35:00|28754|28734|28757.5|28737.5|28757.5|28737.5|28754|28734|27
1601872800000|2020-10-05 04:40:00|28758|28738|28758|28738|28758|28738|28758|28738|1
1601873400000|2020-10-05 04:50:00|28757.5|28737.5|28751.5|28731.5|28757.5|28737.5|28751.5|28731.5|16
1601873700000|2020-10-05 04:55:00|28752|28732|28752|28732|28752|28732|28752|28732|1
1601874300000|2020-10-05 05:05:00|28750|28730|28749.5|28729.5|28750|28730|28749.5|28729.5|2
1601876400000|2020-10-05 05:40:00|28743.5|28723.5|28747|28727|28747|28727|28743.5|28723.5|8
1601877000000|2020-10-05 05:50:00|28740.8|28720.8|28737.5|28717.5|28740.8|28720.8|28737.5|28703.5|5
1601877300000|2020-10-05 05:55:00|28739|28719|28738.5|28718.5|28739|28719|28738.5|28718.5|2
1601877600000|2020-10-05 06:00:00|28738|28718|28742|28722|28750.5|28730.5|28737|28717|32
1601877900000|2020-10-05 06:05:00|28741.5|28721.5|28750|28730|28751|28731|28741.5|28721.5|14
1601878200000|2020-10-05 06:10:00|28749.5|28729.5|28747.5|28727.5|28749.5|28729.5|28747.5|28727.5|4
1601878800000|2020-10-05 06:20:00|28748|28728|28750.5|28730.5|28752|28732|28734.8|28714.8|35
1601879100000|2020-10-05 06:25:00|28750|28730|28740.5|28720.5|28752|28732|28739.8|28719.8|21
1601879400000|2020-10-05 06:30:00|28741|28721|28735|28715|28741|28721|28729.5|28709.5|18
1601879700000|2020-10-05 06:35:00|28735.5|28715.5|28739.5|28719.5|28742|28722|28735|28715|26
1601880000000|2020-10-05 06:40:00|28738.5|28718.5|28734.5|28714.5|28738.5|28718.5|28734|28714|6
1601880600000|2020-10-05 06:50:00|28735|28715|28737.5|28717.5|28737.5|28717.5|28735|28715|5
1601880900000|2020-10-05 06:55:00|28737|28717|28740|28720|28740.5|28720.5|28735.5|28715.5|16
1601881200000|2020-10-05 07:00:00|28739.5|28719.5|28740.6|28720.6|28741|28721|28736|28716|14
1601881500000|2020-10-05 07:05:00|28741|28721|28736|28716|28741|28721|28736|28716|10
1601881800000|2020-10-05 07:10:00|28736.3|28716.3|28743|28723|28746.3|28726.3|28736.3|28716.3|17
1601882100000|2020-10-05 07:15:00|28741|28721|28738.5|28718.5|28741|28721|28735|28715|12
1601882400000|2020-10-05 07:20:00|28738|28718|28740.5|28720.5|28740.8|28720.8|28735|28715|17
1601882700000|2020-10-05 07:25:00|28738.5|28718.5|28739.5|28719.5|28740.8|28720.8|28735|28715|12
1601883000000|2020-10-05 07:30:00|28740|28720|28737.5|28717.5|28740.5|28720.5|28737.5|28717.5|6
1601883300000|2020-10-05 07:35:00|28737.4|28717.4|28730|28695|28737.4|28717.4|28724.5|28694.3|15
1601883600000|2020-10-05 07:40:00|28725|28705|28727.5|28707.5|28727.5|28707.5|28725|28705|4
1601883900000|2020-10-05 07:45:00|28725.8|28705.8|28717.8|28697.8|28725.8|28705.8|28717|28697|18
1601884200000|2020-10-05 07:50:00|28717|28697|28705.9|28685.9|28719.3|28699.3|28700.5|28680.5|31
1601884500000|2020-10-05 07:55:00|28703.9|28683.9|28704.5|28669.5|28706|28685|28695.8|28666|31
1601884800000|2020-10-05 08:00:00|28702|28667|28705|28685|28710|28686.5|28702|28667|15
1601885100000|2020-10-05 08:05:00|28706|28686|28705|28685|28708|28688|28705|28685|5
1601885400000|2020-10-05 08:10:00|28703|28683|28685.5|28665.5|28703|28683|28673|28649.5|21
1601885700000|2020-10-05 08:15:00|28689|28669|28677.5|28657.5|28689|28669|28677.5|28657.5|12
1601886000000|2020-10-05 08:20:00|28680|28660|28675|28655|28680.5|28660.5|28673|28653|8
1601886900000|2020-10-05 08:35:00|28677.5|28657.5|28665.5|28645.5|28677.5|28657.5|28665.5|28638|6
1601887200000|2020-10-05 08:40:00|28665|28645|28667.5|28632.5|28668.5|28645|28663|28629|16
1601887500000|2020-10-05 08:45:00|28665.5|28630.5|28653|28633|28665.5|28640|28650|28630|19
1601887800000|2020-10-05 08:50:00|28658|28638|28655|28635|28673|28640.5|28653|28625|20
1601888100000|2020-10-05 08:55:00|28653|28633|28650.5|28615.5|28658|28638|28650|28615.5|12
1601888400000|2020-10-05 09:00:00|28652.5|28617.5|28645.5|28610.5|28658|28632.5|28645|28610|21
1601888700000|2020-10-05 09:05:00|28640|28620|28652.5|28632.5|28660.5|28633|28637.5|28617.5|12
1601889000000|2020-10-05 09:10:00|28653|28633|28653|28633|28653|28633|28653|28633|1
1601889300000|2020-10-05 09:15:00|28663.5|28628.5|28664|28629|28664|28629|28663.5|28628.5|2
1601889600000|2020-10-05 09:20:00|28660|28625|28643|28623|28660|28633|28640|28620|12
1601889900000|2020-10-05 09:25:00|28644.5|28624.5|28650|28615|28650|28624.5|28633|28613|12
1601890200000|2020-10-05 09:30:00|28650.5|28615.5|28647.5|28627.5|28686.5|28644.5|28647.5|28615.5|29
1601890800000|2020-10-05 09:40:00|28643|28623|28645|28625|28645|28625|28637.5|28617.5|9
1601891100000|2020-10-05 09:45:00|28643|28623|28643|28623|28643|28623|28640|28620|3
1601891400000|2020-10-05 09:50:00|28640|28620|28642.5|28622.5|28643|28623|28640|28620|3
1601891700000|2020-10-05 09:55:00|28640|28620|28640|28620|28642.5|28622.5|28633|28613|9
1601892000000|2020-10-05 10:00:00|28642.5|28622.5|28645|28625|28645|28625|28642.5|28622.5|3
1601892600000|2020-10-05 10:10:00|28647.5|28627.5|28652.5|28632.5|28655|28635|28647.5|28627.5|8
1601892900000|2020-10-05 10:15:00|28653|28633|28655.5|28635.5|28665.5|28635.5|28653|28627.5|8
1601893200000|2020-10-05 10:20:00|28655|28635|28652.5|28632.5|28655|28635|28652.5|28632.5|7
1601893500000|2020-10-05 10:25:00|28653|28633|28652.5|28632.5|28653|28633|28652.5|28632.5|2
1601893800000|2020-10-05 10:30:00|28660.5|28625.5|28661|28626|28661|28626|28660.5|28625.5|2
1601894100000|2020-10-05 10:35:00|28660|28625|28660|28625|28660|28625|28659.5|28624.5|5
1601894400000|2020-10-05 10:40:00|28659|28624|28658.5|28623.5|28659|28624|28657.5|28622.5|4
1601895300000|2020-10-05 10:55:00|28655|28620|28658.5|28623.5|28658.5|28623.5|28655|28620|5
1601895600000|2020-10-05 11:00:00|28658|28623|28658.5|28623.5|28658.5|28623.5|28658|28623|2
1601895900000|2020-10-05 11:05:00|28658|28623|28651.5|28616.5|28658.5|28623.5|28649.5|28614.5|14
1601896200000|2020-10-05 11:10:00|28654|28619|28653.5|28618.5|28657|28622|28648|28613|28
1601896500000|2020-10-05 11:15:00|28654|28619|28653|28618|28654|28619|28652|28617|4
1601896800000|2020-10-05 11:20:00|28652.5|28617.5|28652|28617|28652.5|28617.5|28651.5|28616.5|6
1601897100000|2020-10-05 11:25:00|28653.5|28618.5|28632.5|28597.5|28656|28621|28629.5|28594.5|41
1601897400000|2020-10-05 11:30:00|28638.5|28603.5|28645.5|28610.5|28646.5|28611.5|28637.5|28602.5|21
1601897700000|2020-10-05 11:35:00|28646|28611|28644|28609|28646.5|28611.5|28644|28609|6
1601898000000|2020-10-05 11:40:00|28643.5|28608.5|28643.5|28608.5|28643.5|28608.5|28643.5|28608.5|1
1601898300000|2020-10-05 11:45:00|28643|28608|28643|28608|28643|28608|28643|28608|1
1601898600000|2020-10-05 11:50:00|28642.5|28607.5|28642.5|28607.5|28645.5|28610.5|28641|28606|5
1601898900000|2020-10-05 11:55:00|28642|28607|28642.5|28607.5|28642.5|28607.5|28642|28607|2
1601899800000|2020-10-05 12:10:00|28641.5|28606.5|28628.5|28593.5|28641.5|28606.5|28628|28593|13
1601900100000|2020-10-05 12:15:00|28632.5|28597.5|28627|28592|28633.5|28598.5|28627|28592|10
1601900400000|2020-10-05 12:20:00|28627.5|28592.5|28627.5|28592.5|28627.5|28592.5|28627.5|28592.5|1
1601900700000|2020-10-05 12:25:00|28627|28592|28627|28592|28627|28592|28627|28592|1
1601901000000|2020-10-05 12:30:00|28630|28595|28632.5|28597.5|28635.5|28600.5|28630|28595|17
1601901300000|2020-10-05 12:35:00|28633|28598|28645.5|28610.5|28646|28611|28632.5|28597.5|9
1601901600000|2020-10-05 12:40:00|28645|28610|28639.5|28604.5|28645|28610|28639.5|28604.5|5
1601901900000|2020-10-05 12:45:00|28638.5|28603.5|28638|28603|28638.5|28603.5|28638|28603|2
1601902500000|2020-10-05 12:55:00|28638.5|28603.5|28639|28604|28639|28604|28638.5|28603.5|2
1601902800000|2020-10-05 13:00:00|28636.5|28601.5|28632.5|28597.5|28636.5|28601.5|28631|28596|9
1601903100000|2020-10-05 13:05:00|28625|28605|28625|28605|28625|28605|28625|28605|1
1601903400000|2020-10-05 13:10:00|28632.2|28612.2|28632.2|28612.2|28632.2|28612.2|28632.2|28612.2|1
1601903700000|2020-10-05 13:15:00|28624.6|28604.6|28627.4|28607.4|28628|28608|28622.5|28602.5|7
1601904000000|2020-10-05 13:20:00|28630|28610|28630|28610|28630|28610|28630|28610|1
1601904600000|2020-10-05 13:30:00|28627.5|28607.5|28622.5|28602.5|28627.5|28607.5|28622.5|28602.5|2
1601904900000|2020-10-05 13:35:00|28620|28600|28601.3|28581.3|28620|28600|28601.3|28581.3|7
1601905200000|2020-10-05 13:40:00|28601.8|28581.8|28600|28580|28601.8|28581.8|28600|28580|2
1601906100000|2020-10-05 13:55:00|28605|28585|28595.5|28575.5|28608.8|28588.8|28595.5|28575.5|7
1601906400000|2020-10-05 14:00:00|28592.5|28572.5|28590|28570|28592.5|28572.5|28587.5|28567.5|4
1601906700000|2020-10-05 14:05:00|28587.5|28567.5|28568.2|28548.2|28587.5|28567.5|28568.2|28548.2|3
1601907000000|2020-10-05 14:10:00|28570|28550|28565.8|28545.8|28570|28550|28562.5|28542.5|7
1601907300000|2020-10-05 14:15:00|28564.5|28544.5|28577.6|28557.6|28577.6|28557.6|28562.9|28542.9|10
1601907600000|2020-10-05 14:20:00|28568.2|28548.2|28573.2|28553.2|28580.4|28560.4|28565.4|28545.4|17
1601907900000|2020-10-05 14:25:00|28568|28548|28564.2|28544.2|28572.9|28552.9|28555.2|28535.2|17
1601908200000|2020-10-05 14:30:00|28562.9|28542.9|28552.9|28532.9|28562.9|28542.9|28550.9|28530.9|6
1601908500000|2020-10-05 14:35:00|28555.4|28535.4|28558.7|28538.7|28564.8|28544.8|28555.4|28535.4|7
1601908800000|2020-10-05 14:40:00|28562.4|28542.4|28561.2|28541.2|28562.4|28542.4|28558.7|28538.7|3
1601909100000|2020-10-05 14:45:00|28563.7|28543.7|28568.7|28548.7|28571.7|28551.7|28563.7|28543.7|9
1601909400000|2020-10-05 14:50:00|28574.7|28554.7|28577.2|28557.2|28577.2|28557.2|28574.7|28554.7|3
1601909700000|2020-10-05 14:55:00|28573.7|28553.7|28548.1|28528.1|28573.7|28553.7|28546.2|28526.2|14
1601910000000|2020-10-05 15:00:00|28550.6|28530.6|28543.7|28523.7|28550.6|28530.6|28536.2|28516.2|12
1601910300000|2020-10-05 15:05:00|28542.5|28522.5|28542.5|28522.5|28542.5|28522.5|28542.1|28522.1|3
1601910600000|2020-10-05 15:10:00|28552.4|28532.4|28565|28545|28565|28545|28552.4|28532.4|4
1601910900000|2020-10-05 15:15:00|28557.5|28537.5|28553.2|28533.2|28557.5|28537.5|28552.8|28532.8|3
1601911200000|2020-10-05 15:20:00|28555.4|28535.4|28580.4|28560.4|28580.4|28560.4|28555.4|28535.4|15
1601911500000|2020-10-05 15:25:00|28575.4|28555.4|28575.4|28555.4|28575.4|28555.4|28575.4|28555.4|1
1601911800000|2020-10-05 15:30:00|28577.9|28557.9|28575.4|28555.4|28583.7|28563.7|28573.2|28553.2|8
1601912100000|2020-10-05 15:35:00|28575|28555|28575|28555|28575|28555|28575|28555|1
1601912400000|2020-10-05 15:40:00|28577.5|28557.5|28575|28555|28579.5|28559.5|28572.8|28552.8|6
1601912700000|2020-10-05 15:45:00|28577.5|28557.5|28580|28560|28580|28560|28575|28555|5
1601913000000|2020-10-05 15:50:00|28588.5|28568.5|28580|28560|28590|28570|28580|28560|10
1601913300000|2020-10-05 15:55:00|28582.5|28562.5|28587.4|28567.4|28587.4|28567.4|28582.5|28562.5|2
1601913600000|2020-10-05 16:00:00|28585|28565|28581.2|28561.2|28590|28570|28581.2|28561.2|7
1601913900000|2020-10-05 16:05:00|28582.5|28562.5|28582.5|28562.5|28583.8|28563.8|28582.5|28562.5|3
1601914200000|2020-10-05 16:10:00|28583.8|28563.8|28583.8|28563.8|28583.8|28563.8|28583.8|28563.8|1
1601914500000|2020-10-05 16:15:00|28582.5|28562.5|28582.5|28562.5|28583.8|28563.8|28582.5|28562.5|3
1601915100000|2020-10-05 16:25:00|28581.2|28561.2|28582.5|28562.5|28582.5|28562.5|28581.2|28561.2|2
1601915400000|2020-10-05 16:30:00|28575.2|28555.2|28577.5|28557.5|28580|28560|28572.6|28552.6|5
1601915700000|2020-10-05 16:35:00|28573.8|28553.8|28575|28555|28575|28555|28572.5|28552.5|3
1601916000000|2020-10-05 16:40:00|28572.5|28552.5|28575|28555|28575|28555|28572.5|28552.5|2
1601917800000|2020-10-05 17:10:00|28577.5|28557.5|28584.6|28564.6|28584.6|28564.6|28577.5|28557.5|3
1601918700000|2020-10-05 17:25:00|28582.5|28562.5|28585|28565|28585|28565|28582.5|28562.5|3
1601920200000|2020-10-05 17:50:00|28597|28577|28592.5|28572.5|28597|28577|28591|28571|3
1601921400000|2020-10-05 18:10:00|28590|28570|28585|28565|28590|28570|28585|28565|5
1601922600000|2020-10-05 18:30:00|28592.4|28572.4|28597|28577|28597|28577|28592.4|28572.4|2
1601923500000|2020-10-05 18:45:00|28595|28575|28592.5|28572.5|28595|28575|28592.5|28572.5|2
1601923800000|2020-10-05 18:50:00|28590|28570|28585.2|28565.2|28590|28570|28582.8|28562.8|4
1601924400000|2020-10-05 19:00:00|28585.3|28565.3|28582.5|28562.5|28585.3|28565.3|28582.5|28562.5|3
1601924700000|2020-10-05 19:05:00|28581.2|28561.2|28585|28565|28585|28565|28580|28560|4
1601925000000|2020-10-05 19:10:00|28580.5|28560.5|28580|28560|28580.5|28560.5|28580|28560|2
1601925900000|2020-10-05 19:25:00|28579.5|28559.5|28577|28557|28579.5|28559.5|28577|28557|4
1601926200000|2020-10-05 19:30:00|28579.5|28559.5|28574.5|28554.5|28579.5|28559.5|28572|28552|5
1601926500000|2020-10-05 19:35:00|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|28582.5|28562.5|1
1601926800000|2020-10-05 19:40:00|28577.5|28557.5|28577.5|28557.5|28577.5|28557.5|28573.8|28553.8|5
1601951400000|2020-10-06 02:30:00|28599.5|28579.5|28599.5|28579.5|28602|28582|28599.5|28579.5|7
1601951700000|2020-10-06 02:35:00|28600|28580|28615.5|28595.5|28618.5|28598.5|28600|28580|46
1601952000000|2020-10-06 02:40:00|28613|28593|28621.5|28601.5|28623.5|28603.5|28613|28593|50
1601952300000|2020-10-06 02:45:00|28622|28602|28628|28608|28630|28610|28620|28600|37
1601952600000|2020-10-06 02:50:00|28627.5|28607.5|28623.5|28603.5|28629.1|28609.1|28622.5|28602.5|21
1601952900000|2020-10-06 02:55:00|28623|28603|28623.5|28603.5|28623.5|28603.5|28623|28603|2
1601953200000|2020-10-06 03:00:00|28626|28606|28630|28610|28632.5|28612.5|28623|28603|22
1601953500000|2020-10-06 03:05:00|28629.5|28609.5|28627.5|28607.5|28634.5|28614.5|28626.9|28606.9|15
1601953800000|2020-10-06 03:10:00|28627|28607|28625|28605|28627|28607|28625|28605|10
1601954100000|2020-10-06 03:15:00|28624.5|28604.5|28609.5|28589.5|28624.5|28604.5|28604.5|28584.5|42
1601954400000|2020-10-06 03:20:00|28608|28588|28607.5|28587.5|28608.5|28588.5|28602.8|28582.8|14
1601954700000|2020-10-06 03:25:00|28608.8|28588.8|28606.5|28586.5|28612.5|28592.5|28606.5|28586.5|26
1601955000000|2020-10-06 03:30:00|28606.3|28586.3|28595.3|28575.3|28606.3|28586.3|28593.5|28573.5|17
1601955300000|2020-10-06 03:35:00|28596.3|28576.3|28600.5|28580.5|28603|28583|28595.8|28575.8|20
1601955600000|2020-10-06 03:40:00|28600|28580|28601.5|28581.5|28603|28583|28596.5|28576.5|19
1601955900000|2020-10-06 03:45:00|28602|28582|28602|28582|28608|28588|28602|28582|15
1601956200000|2020-10-06 03:50:00|28600.8|28580.8|28597|28577|28600.8|28580.8|28596.5|28576.5|7
1601956500000|2020-10-06 03:55:00|28595.8|28575.8|28584|28564|28597.1|28577.1|28567|28547|41
1601956800000|2020-10-06 04:00:00|28585|28565|28584.1|28564.1|28586.5|28566.5|28584.1|28564.1|7
1601957100000|2020-10-06 04:05:00|28584|28564|28583|28563|28584.5|28564.5|28583|28563|7
1601957400000|2020-10-06 04:10:00|28583.5|28563.5|28583.5|28563.5|28584|28564|28583.5|28563.5|3
1601957700000|2020-10-06 04:15:00|28584.3|28564.3|28581.8|28561.8|28585|28565|28580.3|28560.3|10
1601958300000|2020-10-06 04:25:00|28575|28555|28573.6|28553.6|28576.1|28556.1|28572.8|28552.8|18
1601958600000|2020-10-06 04:30:00|28574.1|28554.1|28557.8|28537.8|28574.1|28554.1|28557.3|28537.3|35
1601958900000|2020-10-06 04:35:00|28545|28525|28547.5|28527.5|28555.3|28531|28545|28518.5|20
1601959200000|2020-10-06 04:40:00|28546|28526|28547.5|28527.5|28547.5|28527.5|28545.5|28525.5|4
1601959500000|2020-10-06 04:45:00|28550.5|28530.5|28546.5|28526.5|28550.5|28530.5|28546|28526|7
1601959800000|2020-10-06 04:50:00|28546|28526|28547.5|28527.5|28554.7|28534.7|28546|28526|14
1601960100000|2020-10-06 04:55:00|28547|28527|28569.5|28549.5|28569.5|28549.5|28547|28527|15
1601960400000|2020-10-06 05:00:00|28571|28551|28554|28534|28571|28551|28553.5|28533.5|22
1601960700000|2020-10-06 05:05:00|28555|28535|28591.5|28571.5|28593.5|28573.5|28555|28535|45
1601961000000|2020-10-06 05:10:00|28591|28571|28586.5|28566.5|28591|28571|28583.5|28563.5|25
1601961300000|2020-10-06 05:15:00|28586|28566|28586|28566|28586|28566|28586|28566|1
1601961600000|2020-10-06 05:20:00|28588.5|28568.5|28585|28565|28589|28569|28585|28565|11
1601961900000|2020-10-06 05:25:00|28585.5|28565.5|28590.5|28570.5|28603|28583|28585.5|28565.5|17
1601962200000|2020-10-06 05:30:00|28590|28570|28590|28570|28593.3|28573.3|28583.5|28563.5|19
1601962500000|2020-10-06 05:35:00|28591|28571|28589.6|28569.6|28591|28571|28589.6|28569.6|4
1601962800000|2020-10-06 05:40:00|28589.1|28569.1|28578.3|28558.3|28589.5|28569.5|28575.5|28555.5|15
1601963100000|2020-10-06 05:45:00|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|1
1601963400000|2020-10-06 05:50:00|28577.5|28557.5|28561.5|28541.5|28577.5|28557.5|28561|28541|48
1601963700000|2020-10-06 05:55:00|28562|28542|28565.3|28545.3|28565.8|28545.8|28554.1|28534.1|27
1601964000000|2020-10-06 06:00:00|28564.8|28544.8|28569.2|28549.2|28569.2|28549.2|28563.3|28543.3|17
1601964300000|2020-10-06 06:05:00|28567.8|28547.8|28575.5|28555.5|28575.5|28555.5|28566|28546|20
1601964600000|2020-10-06 06:10:00|28576|28556|28579.5|28559.5|28581.2|28561.2|28575.5|28555.5|27
1601964900000|2020-10-06 06:15:00|28580|28560|28577.5|28557.5|28581.5|28561.5|28577.5|28557.5|22
1601965200000|2020-10-06 06:20:00|28578|28558|28576|28556|28578|28558|28570.3|28550.3|10
1601965500000|2020-10-06 06:25:00|28575.5|28555.5|28586|28566|28586|28566|28571.5|28551.5|46
1601965800000|2020-10-06 06:30:00|28586.5|28566.5|28592|28572|28593.8|28573.8|28586.5|28566.5|25
1601966100000|2020-10-06 06:35:00|28592.5|28572.5|28594.8|28574.8|28601.5|28581.5|28592.5|28572.5|36
1601966400000|2020-10-06 06:40:00|28594.5|28574.5|28598.5|28578.5|28599.8|28579.8|28593.5|28573.5|22
1601966700000|2020-10-06 06:45:00|28599|28579|28605.5|28585.5|28612|28592|28599|28579|28
1601967000000|2020-10-06 06:50:00|28603|28583|28597.5|28577.5|28603|28583|28593|28573|16
1601967300000|2020-10-06 06:55:00|28597|28577|28584.8|28564.8|28597|28577|28580|28560|46
1601967600000|2020-10-06 07:00:00|28587|28567|28591.5|28571.5|28595|28575|28586|28566|22
1601967900000|2020-10-06 07:05:00|28590.3|28570.3|28576|28556|28591.5|28571.5|28573|28553|49
1601968200000|2020-10-06 07:10:00|28576.5|28556.5|28580|28560|28585|28565|28576|28556|17
1601968500000|2020-10-06 07:15:00|28583|28563|28586|28566|28593.8|28573.8|28582.5|28562.5|33
1601968800000|2020-10-06 07:20:00|28586.5|28566.5|28588.5|28568.5|28589.5|28569.5|28579.5|28559.5|28
1601969100000|2020-10-06 07:25:00|28588.3|28568.3|28588|28568|28595|28575|28583|28563|34
1601969400000|2020-10-06 07:30:00|28589|28569|28592.5|28572.5|28592.5|28572.5|28585|28565|8
1601969700000|2020-10-06 07:35:00|28593.9|28573.9|28585.5|28565.5|28593.9|28573.9|28585.5|28565.5|6
1601970000000|2020-10-06 07:40:00|28585.1|28565.1|28582.2|28562.2|28585.1|28565.1|28582.2|28562.2|2
1601970300000|2020-10-06 07:45:00|28573.5|28553.5|28587.5|28567.5|28587.8|28567.8|28570.5|28550.5|38
1601970600000|2020-10-06 07:50:00|28586.1|28566.1|28592.5|28572.5|28597.8|28577.8|28586.1|28566.1|15
1601970900000|2020-10-06 07:55:00|28592.8|28572.8|28605.5|28585.5|28610.5|28590.5|28592.8|28572.8|28
1601971200000|2020-10-06 08:00:00|28605|28585|28602.5|28582.5|28605|28585|28598|28578|6
1601971500000|2020-10-06 08:05:00|28601.5|28581.5|28605|28585|28605.5|28585.5|28601.5|28581.5|4
1601971800000|2020-10-06 08:10:00|28611|28591|28613|28578|28623|28591|28611|28577.5|7
1601972100000|2020-10-06 08:15:00|28618|28583|28603|28583|28618|28583|28603|28575|7
1601972400000|2020-10-06 08:20:00|28598|28578|28598.5|28563.5|28602|28578|28598|28563.5|6
1601972700000|2020-10-06 08:25:00|28598|28563|28605|28570|28605|28570|28597.5|28562.5|8
1601973000000|2020-10-06 08:30:00|28602.5|28567.5|28610.5|28575.5|28610.5|28575.5|28602.5|28567.5|4
1601973300000|2020-10-06 08:35:00|28607.5|28572.5|28598|28578|28607.5|28579|28598|28572.5|3
1601973600000|2020-10-06 08:40:00|28595|28575|28610.5|28575.5|28610.5|28583|28595|28569.5|9
1601973900000|2020-10-06 08:45:00|28611|28576|28615.5|28580.5|28615.5|28580.5|28611|28576|2
1601974200000|2020-10-06 08:50:00|28612.5|28577.5|28600|28580|28612.5|28580|28598|28575.5|6
1601974500000|2020-10-06 08:55:00|28598|28578|28600|28580|28600|28580|28598|28578|6
1601974800000|2020-10-06 09:00:00|28603|28583|28598|28578|28603|28583|28598|28578|4
1601975100000|2020-10-06 09:05:00|28600|28580|28598|28578|28600|28580|28598|28578|2
1601975400000|2020-10-06 09:10:00|28600|28580|28607.5|28572.5|28613|28580|28600|28572.5|6
1601975700000|2020-10-06 09:15:00|28605.5|28570.5|28598|28563|28605.5|28575|28595|28562|11
1601976000000|2020-10-06 09:20:00|28597.5|28562.5|28602.5|28567.5|28602.5|28567.5|28597.5|28562.5|3
1601976900000|2020-10-06 09:35:00|28600|28565|28595.5|28560.5|28600|28569|28583|28548|24
1601977200000|2020-10-06 09:40:00|28592.5|28557.5|28597.5|28562.5|28602.5|28567.5|28592.5|28557.5|9
1601977500000|2020-10-06 09:45:00|28590|28555|28602.5|28567.5|28603|28568|28588|28555|20
1601977800000|2020-10-06 09:50:00|28603|28568|28605.5|28570.5|28607.5|28572.5|28602.5|28567.5|4
1601978100000|2020-10-06 09:55:00|28602.5|28567.5|28610.5|28575.5|28620.5|28585.5|28602.5|28567.5|18
1601978400000|2020-10-06 10:00:00|28612.5|28577.5|28618|28583|28620.5|28585.5|28612.5|28577.5|11
1601978700000|2020-10-06 10:05:00|28617.1|28597.1|28633|28598|28638.8|28603.8|28617.1|28597.1|13
1601979000000|2020-10-06 10:10:00|28630.5|28595.5|28628|28593|28633|28603.3|28613.5|28590.5|23
1601979300000|2020-10-06 10:15:00|28615.8|28595.8|28625.5|28590.5|28628|28598|28610.5|28587.7|19
1601979600000|2020-10-06 10:20:00|28614.8|28579.8|28614.8|28579.8|28614.8|28579.8|28614.8|28579.8|1
1601979900000|2020-10-06 10:25:00|28615.3|28580.3|28613.3|28593.3|28615.3|28593.3|28608.8|28580.3|8
1601980200000|2020-10-06 10:30:00|28613|28593|28620.5|28585.5|28620.5|28593|28613|28583|3
1601980500000|2020-10-06 10:35:00|28621.8|28586.8|28623|28588|28623|28588|28621.8|28586.8|2
1601980800000|2020-10-06 10:40:00|28613.3|28593.3|28616.1|28581.1|28616.1|28593.8|28612.8|28580.5|8
1601981100000|2020-10-06 10:45:00|28616.6|28581.6|28615.6|28580.6|28616.6|28581.6|28615.6|28580.6|2
1601981700000|2020-10-06 10:55:00|28623|28588|28627.1|28592.1|28627.1|28592.1|28623|28588|4
1601982000000|2020-10-06 11:00:00|28620.8|28600.8|28623|28588|28627.1|28600.8|28620.8|28588|3
1601982300000|2020-10-06 11:05:00|28617|28597|28617|28597|28624|28597|28617|28588|4
1601982600000|2020-10-06 11:10:00|28616|28596|28618.3|28598.3|28623|28598.3|28616|28588|5
1601982900000|2020-10-06 11:15:00|28618|28598|28616.5|28596.5|28618|28598|28613|28593|8
1601983500000|2020-10-06 11:25:00|28623|28588|28611.6|28576.6|28623|28593.3|28606|28576.5|24
1601983800000|2020-10-06 11:30:00|28611.1|28576.1|28610.6|28575.6|28611.1|28576.1|28608|28573|8
1601984100000|2020-10-06 11:35:00|28605.5|28570.5|28605.5|28570.5|28605.5|28570.5|28605.5|28570.5|1
1601985000000|2020-10-06 11:50:00|28605.2|28570.2|28605.2|28570.2|28605.2|28570.2|28605.2|28570.2|1
1601985300000|2020-10-06 11:55:00|28597.7|28562.7|28597.7|28562.7|28597.7|28562.7|28597.7|28562.7|1
1601985600000|2020-10-06 12:00:00|28598.7|28563.7|28599.7|28564.7|28599.7|28564.7|28598.7|28563.7|2
1601985900000|2020-10-06 12:05:00|28594.7|28574.7|28604.7|28584.7|28607.2|28587.2|28594.7|28574.7|13
1601986500000|2020-10-06 12:15:00|28607.5|28587.5|28614.4|28594.4|28614.4|28594.4|28607.5|28587.5|6
1601986800000|2020-10-06 12:20:00|28612.6|28592.6|28620|28585|28621|28595|28612.6|28585|14
1601987100000|2020-10-06 12:25:00|28610|28590|28607.5|28587.5|28610|28590|28606.1|28586.1|4
1601987700000|2020-10-06 12:35:00|28610|28590|28612.5|28592.5|28612.5|28592.5|28610|28590|2
1601988000000|2020-10-06 12:40:00|28614.8|28594.8|28615|28595|28615|28595|28611.2|28591.2|11
1601988600000|2020-10-06 12:50:00|28612.5|28592.5|28625.3|28605.3|28627.8|28607.8|28612.5|28592.5|5
1601988900000|2020-10-06 12:55:00|28625.5|28605.5|28624.5|28604.5|28637.3|28605.5|28624.5|28601.5|14
1601989200000|2020-10-06 13:00:00|28625|28605|28625|28605|28625|28605|28625|28605|1
1601989500000|2020-10-06 13:05:00|28627|28607|28645.1|28610.1|28645.1|28610.1|28625|28605|6
1601989800000|2020-10-06 13:10:00|28637.8|28602.8|28622.5|28602.5|28640.5|28605.5|28622.5|28600|10
1601990100000|2020-10-06 13:15:00|28625.3|28605.3|28626.2|28606.2|28629.7|28609.7|28625.3|28605.3|4
1601990400000|2020-10-06 13:20:00|28627.5|28607.5|28631.6|28611.6|28632.8|28612.8|28627.5|28607.5|6
1601990700000|2020-10-06 13:25:00|28632.9|28612.9|28640.5|28605.5|28653.6|28622.8|28631.6|28605.5|15
1601991000000|2020-10-06 13:30:00|28635|28615|28637.5|28617.5|28637.5|28617.5|28630.8|28610.8|12
1601991300000|2020-10-06 13:35:00|28642.4|28622.4|28640|28620|28642.4|28622.4|28640|28620|3
1601991600000|2020-10-06 13:40:00|28640.8|28620.8|28642.5|28622.5|28642.5|28622.5|28640.8|28620.8|2
1601991900000|2020-10-06 13:45:00|28640|28620|28637.5|28617.5|28642.4|28622.4|28637.5|28617.5|7
1601992200000|2020-10-06 13:50:00|28638.5|28618.5|28640|28620|28642.4|28622.4|28637|28617|21
1601992500000|2020-10-06 13:55:00|28650|28615|28642.5|28622.5|28650|28625|28642.5|28615|4
1601992800000|2020-10-06 14:00:00|28641.2|28621.2|28640|28620|28641.2|28621.2|28638|28618|4
1601993400000|2020-10-06 14:10:00|28639.8|28619.8|28637.5|28617.5|28639.8|28619.8|28636.2|28616.2|4
1601993700000|2020-10-06 14:15:00|28640|28605|28635|28615|28640|28615|28635|28605|2
1601994000000|2020-10-06 14:20:00|28637.5|28617.5|28635|28615|28637.5|28617.5|28635|28615|2
1601994300000|2020-10-06 14:25:00|28633|28613|28632.5|28612.5|28635|28615|28630.5|28610.5|5
1601994600000|2020-10-06 14:30:00|28637.4|28617.4|28637.1|28617.1|28638.7|28618.7|28635.1|28615.1|8
1601995200000|2020-10-06 14:40:00|28638.4|28618.4|28647|28627|28647|28627|28638.4|28618.4|3
1601995500000|2020-10-06 14:45:00|28646.4|28626.4|28642.5|28607.5|28650|28626.4|28633.5|28607.5|12
1601995800000|2020-10-06 14:50:00|28632.1|28612.1|28635|28615|28635|28615|28631.2|28611.2|4
1601996100000|2020-10-06 14:55:00|28637.1|28617.1|28647.5|28612.5|28650|28625.1|28637.1|28612.5|6
1601996400000|2020-10-06 15:00:00|28648.3|28613.3|28647.5|28612.5|28648.3|28613.3|28647.5|28612.5|2
1601997000000|2020-10-06 15:10:00|28642.1|28622.1|28638.4|28618.4|28642.1|28622.1|28637.1|28617.1|5
1601997300000|2020-10-06 15:15:00|28637.1|28617.1|28637.1|28617.1|28637.1|28617.1|28637.1|28617.1|1
1601997900000|2020-10-06 15:25:00|28638.4|28618.4|28642.6|28607.6|28650|28622|28637.1|28607.6|15
1601998200000|2020-10-06 15:30:00|28642.5|28607.5|28637.5|28602.5|28642.5|28613.9|28631.2|28597.5|11
1601998500000|2020-10-06 15:35:00|28632.1|28612.1|28632.1|28612.1|28632.1|28612.1|28632.1|28612.1|1
1601998800000|2020-10-06 15:40:00|28633.4|28613.4|28640|28620|28652.5|28620.1|28632.1|28605.5|23
1601999100000|2020-10-06 15:45:00|28638.9|28618.9|28655|28620|28655|28620|28638.9|28618.9|3
1601999400000|2020-10-06 15:50:00|28655.4|28620.4|28657.5|28622.5|28657.5|28622.5|28655.4|28620.4|2
1601999700000|2020-10-06 15:55:00|28659.6|28624.6|28659.9|28624.9|28660.5|28625.5|28659.6|28624.6|3
1602000000000|2020-10-06 16:00:00|28660.4|28625.4|28656.9|28636.9|28662.5|28636.9|28653.9|28625|7
1602000300000|2020-10-06 16:05:00|28656.2|28636.2|28657.1|28637.1|28661.1|28637.1|28655|28625|7
1602000900000|2020-10-06 16:15:00|28655.5|28635.5|28655|28635|28655.5|28635.5|28655|28635|2
1602001800000|2020-10-06 16:30:00|28656|28636|28655|28635|28656|28636|28655|28635|3
1602002100000|2020-10-06 16:35:00|28655.5|28635.5|28667.5|28632.5|28667.5|28638.4|28655.5|28632.5|3
1602002400000|2020-10-06 16:40:00|28665|28630|28665|28630|28665|28630|28665|28630|1
1602002700000|2020-10-06 16:45:00|28659.9|28624.9|28659.9|28624.9|28659.9|28624.9|28659.9|28624.9|1
1602003000000|2020-10-06 16:50:00|28651.5|28631.5|28650|28630|28652.1|28632.1|28650|28630|4
1602003300000|2020-10-06 16:55:00|28651.5|28631.5|28651.5|28631.5|28651.5|28631.5|28651.5|28631.5|1
1602003600000|2020-10-06 17:00:00|28651|28631|28650|28630|28651|28631|28650|28630|3
1602005700000|2020-10-06 17:35:00|28665.5|28630.5|28665.5|28630.5|28665.5|28630.5|28665.5|28630.5|1
1602006000000|2020-10-06 17:40:00|28665|28630|28665|28630|28665|28630|28665|28630|1
1602006900000|2020-10-06 17:55:00|28663.8|28628.8|28665|28630|28665|28630|28663.8|28628.8|2
1602007200000|2020-10-06 18:00:00|28663|28628|28657.1|28622.1|28663|28628|28657.1|28622.1|3
1602007500000|2020-10-06 18:05:00|28657.4|28622.4|28657.5|28622.5|28657.9|28622.9|28657.4|28622.4|3
1602008400000|2020-10-06 18:20:00|28656.6|28621.6|28650.8|28615.8|28657.5|28622.5|28650.8|28615.8|3
1602008700000|2020-10-06 18:25:00|28650.3|28615.3|28652.5|28617.5|28653|28618|28649.8|28614.8|11
1602009300000|2020-10-06 18:35:00|28652|28617|28652.5|28617.5|28652.5|28617.5|28652|28617|2
1602009600000|2020-10-06 18:40:00|28643.5|28623.5|28640|28620|28643.5|28623.5|28640|28620|4
1602009900000|2020-10-06 18:45:00|28643.5|28623.5|28645|28625|28645|28625|28643.5|28623.5|2
1602010200000|2020-10-06 18:50:00|28645.5|28625.5|28679|28644|28679.5|28644.5|28645.5|28625.5|22
1602010500000|2020-10-06 18:55:00|28680|28643|28687.5|28652.5|28687.5|28652.5|28680|28642|10
1602010800000|2020-10-06 19:00:00|28686.8|28651.8|28670|28635|28686.8|28651.8|28669|28635|18
1602011100000|2020-10-06 19:05:00|28670.5|28635.5|28693|28658|28697.5|28662.5|28670.5|28635.5|28
1602011400000|2020-10-06 19:10:00|28687|28659|28693|28658|28693|28659|28686|28656.5|6
1602011700000|2020-10-06 19:15:00|28692|28657|28687.5|28652.5|28692|28657|28687.5|28652.5|4
1602012000000|2020-10-06 19:20:00|28685|28650|28691|28664|28694.5|28664|28684.8|28649.8|13
1602012600000|2020-10-06 19:30:00|28690|28655|28681|28654|28690|28655|28681|28649.5|7
1602037800000|2020-10-07 02:30:00|28615.3|28595.3|28617.5|28597.5|28617.5|28597.5|28615.3|28595.3|4
1602038100000|2020-10-07 02:35:00|28618.5|28598.5|28618|28598|28619|28599|28617|28597|7
1602038400000|2020-10-07 02:40:00|28618.5|28598.5|28623.5|28603.5|28623.5|28603.5|28618.5|28598.5|10
1602038700000|2020-10-07 02:45:00|28623|28603|28623|28603|28624|28604|28623|28603|14
1602039000000|2020-10-07 02:50:00|28623.5|28603.5|28623.5|28603.5|28623.5|28603.5|28623|28603|7
1602039600000|2020-10-07 03:00:00|28624|28604|28626.5|28606.5|28626.5|28606.5|28623.5|28603.5|6
1602039900000|2020-10-07 03:05:00|28627|28607|28629|28609|28631.1|28611.1|28627|28607|14
1602040200000|2020-10-07 03:10:00|28629.5|28609.5|28629|28609|28629.5|28609.5|28628|28608|9
1602040500000|2020-10-07 03:15:00|28628.5|28608.5|28626.5|28606.5|28634|28614|28626|28606|8
1602040800000|2020-10-07 03:20:00|28626|28606|28626.8|28606.8|28627.5|28607.5|28626|28606|13
1602041100000|2020-10-07 03:25:00|28627.5|28607.5|28627.5|28607.5|28627.5|28607.5|28627|28607|3
1602041400000|2020-10-07 03:30:00|28627|28607|28626.5|28606.5|28627.5|28607.5|28625.1|28605.1|11
1602041700000|2020-10-07 03:35:00|28623.5|28603.5|28614.6|28594.6|28623.5|28603.5|28614.6|28594.6|12
1602042000000|2020-10-07 03:40:00|28613.3|28593.3|28608.5|28588.5|28614|28593.3|28602.5|28577.5|24
1602042300000|2020-10-07 03:45:00|28608|28588|28611.5|28591.5|28616.5|28596.5|28608|28588|39
1602042600000|2020-10-07 03:50:00|28611|28591|28613.8|28593.8|28613.8|28593.8|28609.6|28589.6|12
1602042900000|2020-10-07 03:55:00|28613.3|28593.3|28607|28587|28614.3|28594.3|28607|28587|21
1602043200000|2020-10-07 04:00:00|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|1
1602043800000|2020-10-07 04:10:00|28607|28587|28606|28586|28607|28587|28606|28586|3
1602044100000|2020-10-07 04:15:00|28606.5|28586.5|28607|28587|28607.5|28587.5|28604.6|28584.6|8
1602044400000|2020-10-07 04:20:00|28606.5|28586.5|28602|28582|28606.5|28586.5|28602|28582|12
1602044700000|2020-10-07 04:25:00|28601.5|28581.5|28602.5|28582.5|28603.5|28583.5|28601.5|28581.5|8
1602045000000|2020-10-07 04:30:00|28602.3|28582.3|28602.3|28582.3|28602.3|28582.3|28602.3|28582.3|1
1602045300000|2020-10-07 04:35:00|28602.5|28582.5|28602|28582|28603.5|28583.5|28601.8|28581.8|9
1602045600000|2020-10-07 04:40:00|28602.5|28582.5|28603.5|28583.5|28604|28584|28602|28582|11
1602045900000|2020-10-07 04:45:00|28604|28584|28602.5|28582.5|28604|28584|28602.5|28582.5|5
1602046200000|2020-10-07 04:50:00|28602|28582|28601|28581|28602.5|28582.5|28600|28580|16
1602046500000|2020-10-07 04:55:00|28600.5|28580.5|28605|28585|28605|28585|28600|28580|23
1602046800000|2020-10-07 05:00:00|28605.5|28585.5|28605|28585|28608|28588|28601.5|28581.5|13
1602047100000|2020-10-07 05:05:00|28604.5|28584.5|28601.3|28581.3|28604.5|28584.5|28601|28581|8
1602047400000|2020-10-07 05:10:00|28601.8|28581.8|28601.8|28581.8|28601.8|28581.8|28601.8|28581.8|1
1602047700000|2020-10-07 05:15:00|28601.5|28581.5|28601.8|28581.8|28601.8|28581.8|28601.5|28581.5|2
1602048000000|2020-10-07 05:20:00|28602|28582|28601.3|28581.3|28603|28583|28600.5|28580.5|10
1602048600000|2020-10-07 05:30:00|28601.8|28581.8|28601.8|28581.8|28602|28582|28601|28581|6
1602048900000|2020-10-07 05:35:00|28602.5|28582.5|28594.8|28574.8|28602.5|28582.5|28593.3|28573.3|36
1602049200000|2020-10-07 05:40:00|28593.8|28573.8|28591.8|28571.8|28597.3|28577.3|28588.6|28568.6|20
1602049500000|2020-10-07 05:45:00|28592.5|28572.5|28598.8|28578.8|28599.3|28579.3|28590.5|28570.5|20
1602049800000|2020-10-07 05:50:00|28599.3|28579.3|28599|28579|28603|28583|28595|28575|26
1602050100000|2020-10-07 05:55:00|28599.3|28579.3|28602|28582|28605|28585|28598|28578|16
1602050400000|2020-10-07 06:00:00|28601|28581|28601.5|28581.5|28608|28588|28598|28578|23
1602050700000|2020-10-07 06:05:00|28601|28581|28602.5|28582.5|28605.8|28585.8|28596.5|28576.5|25
1602051000000|2020-10-07 06:10:00|28603|28583|28603|28583|28608.5|28588.5|28602.5|28582.5|10
1602051300000|2020-10-07 06:15:00|28602|28582|28599.5|28579.5|28602|28582|28597.5|28577.5|17
1602051600000|2020-10-07 06:20:00|28598|28578|28594.3|28574.3|28599.5|28579.5|28593.5|28573.5|11
1602051900000|2020-10-07 06:25:00|28594.8|28574.8|28599|28579|28599|28579|28594|28574|5
1602052200000|2020-10-07 06:30:00|28598.5|28578.5|28590.7|28570.7|28599|28579|28588|28568|15
1602052500000|2020-10-07 06:35:00|28588.5|28568.5|28588.6|28568.6|28589.8|28569.8|28585.7|28565.7|15
1602052800000|2020-10-07 06:40:00|28588.1|28568.1|28588.6|28568.6|28589.3|28569.3|28583.6|28563.6|19
1602053100000|2020-10-07 06:45:00|28589.3|28569.3|28588.8|28568.8|28589.3|28569.3|28585.5|28565.5|19
1602053400000|2020-10-07 06:50:00|28586.5|28566.5|28578.6|28558.6|28586.5|28566.5|28578.5|28558.5|20
1602053700000|2020-10-07 06:55:00|28579.3|28559.3|28574.8|28554.8|28579.3|28559.3|28573.5|28553.5|20
1602054000000|2020-10-07 07:00:00|28573.8|28553.8|28573.6|28553.6|28575.3|28555.3|28572.3|28552.3|8
1602054300000|2020-10-07 07:05:00|28573.1|28553.1|28572.5|28537.5|28576.3|28556.3|28550|28524|42
1602054600000|2020-10-07 07:10:00|28573|28538|28567.3|28547.3|28573|28548|28564|28538|18
1602054900000|2020-10-07 07:15:00|28567.2|28547.2|28556.3|28536.3|28567.2|28547.2|28555|28535|5
1602055200000|2020-10-07 07:20:00|28557.5|28537.5|28533|28513|28558.8|28538.8|28520.5|28498|42
1602055500000|2020-10-07 07:25:00|28533.5|28513.5|28530.5|28510.5|28539.8|28519.8|28525.3|28496.5|33
1602055800000|2020-10-07 07:30:00|28532.5|28512.5|28533.4|28498.4|28543.2|28512.5|28509.3|28485.9|63
1602056100000|2020-10-07 07:35:00|28533.9|28498.9|28547.3|28527.3|28548|28527.3|28533.9|28498.9|28
1602056400000|2020-10-07 07:40:00|28546.5|28526.5|28540.3|28505.3|28546.5|28526.5|28537.6|28505.3|12
1602056700000|2020-10-07 07:45:00|28542|28507|28537.5|28502.5|28543.5|28517.2|28532.5|28498.5|21
1602057000000|2020-10-07 07:50:00|28538.5|28503.5|28508.6|28473.6|28538.5|28512.5|28501.8|28469.7|51
1602057300000|2020-10-07 07:55:00|28508.5|28473.5|28497.5|28477.5|28515.3|28480.3|28492.5|28464.6|41
1602057600000|2020-10-07 08:00:00|28498.9|28478.9|28508.9|28488.9|28520.3|28492.6|28497.5|28472.8|38
1602057900000|2020-10-07 08:05:00|28507.5|28487.5|28512.2|28492.2|28512.2|28492.2|28501.3|28481.3|22
1602058200000|2020-10-07 08:10:00|28512.5|28492.5|28513.9|28493.9|28522.2|28502.2|28512.5|28492.5|18
1602058500000|2020-10-07 08:15:00|28515|28495|28532.5|28512.5|28540|28515|28515|28495|18
1602058800000|2020-10-07 08:20:00|28535|28515|28525|28505|28537.5|28517.5|28525|28505|9
1602059100000|2020-10-07 08:25:00|28525.3|28505.3|28513.2|28493.2|28532|28507.8|28513.1|28493.1|16
1602059400000|2020-10-07 08:30:00|28525.3|28490.3|28502.8|28482.8|28525.3|28493.9|28498.2|28478.2|13
1602059700000|2020-10-07 08:35:00|28505.3|28485.3|28508.3|28473.3|28517.8|28495.3|28503.3|28473.3|13
1602060300000|2020-10-07 08:45:00|28495.5|28475.5|28497.7|28477.7|28507.6|28483.1|28491.4|28456.4|25
1602060600000|2020-10-07 08:50:00|28498.4|28478.4|28498.2|28463.2|28498.4|28478.4|28497.7|28463.2|5
1602060900000|2020-10-07 08:55:00|28495.8|28460.8|28495.8|28460.8|28498.2|28463.2|28495.8|28460.8|3
1602061200000|2020-10-07 09:00:00|28493.3|28458.3|28495|28460|28495.8|28465|28482.2|28453.2|15
1602061800000|2020-10-07 09:10:00|28499.6|28464.6|28502.1|28467.1|28502.1|28467.1|28499.6|28464.6|2
1602062100000|2020-10-07 09:15:00|28492.9|28472.9|28496|28476|28506.4|28482.1|28492.4|28468.6|20
1602062400000|2020-10-07 09:20:00|28495.5|28475.5|28492.5|28472.5|28501.8|28478.4|28492.5|28461|23
1602062700000|2020-10-07 09:25:00|28493.7|28473.7|28504.7|28484.7|28509.8|28484.7|28492.8|28472.8|21
1602063000000|2020-10-07 09:30:00|28502.8|28482.8|28497.7|28477.7|28505.3|28485.3|28497.7|28477.7|12
1602063300000|2020-10-07 09:35:00|28498.7|28478.7|28503|28483|28503|28483|28498.7|28478.7|4
1602063600000|2020-10-07 09:40:00|28505.3|28485.3|28504.4|28484.4|28505.8|28485.8|28504.4|28484.4|3
1602063900000|2020-10-07 09:45:00|28505.8|28485.8|28505.8|28485.8|28505.8|28485.8|28505.8|28485.8|1
1602064200000|2020-10-07 09:50:00|28507.3|28487.3|28507.3|28487.3|28507.3|28487.3|28505.8|28485.8|3
1602064500000|2020-10-07 09:55:00|28508.7|28488.7|28527.5|28492.5|28527.5|28495.8|28508.7|28487.8|19
1602064800000|2020-10-07 10:00:00|28527.8|28492.8|28513.5|28493.5|28527.8|28495.8|28510.5|28490|17
1602065100000|2020-10-07 10:05:00|28515|28495|28518.8|28498.8|28530|28503|28512.8|28492.8|18
1602065400000|2020-10-07 10:10:00|28523|28503|28518.8|28498.8|28523|28503|28517.5|28497.5|12
1602066000000|2020-10-07 10:20:00|28528.1|28508.1|28528.1|28508.1|28535.1|28508.1|28525.3|28500.1|5
1602066300000|2020-10-07 10:25:00|28534.3|28499.3|28532.8|28497.8|28535.5|28500.5|28532.8|28497.8|4
1602066600000|2020-10-07 10:30:00|28538|28503|28522.5|28502.5|28538|28503|28520.3|28497.8|9
1602067200000|2020-10-07 10:40:00|28521.1|28501.1|28522.5|28502.5|28522.5|28502.5|28521.1|28501.1|2
1602067500000|2020-10-07 10:45:00|28520|28500|28525.8|28505.8|28525.8|28505.8|28518.6|28498.6|10
1602067800000|2020-10-07 10:50:00|28523.5|28503.5|28532.3|28497.3|28533|28507.5|28522.3|28494.8|13
1602068100000|2020-10-07 10:55:00|28531|28496|28522.5|28487.5|28531|28502.5|28519.5|28487.3|9
1602068400000|2020-10-07 11:00:00|28524.3|28489.3|28522.5|28487.5|28525.5|28490.5|28522.5|28487.5|5
1602069000000|2020-10-07 11:10:00|28520|28485|28515|28495|28525|28495|28515|28485|10
1602069300000|2020-10-07 11:15:00|28520|28485|28510|28490|28520|28490|28507.5|28485|4
1602069600000|2020-10-07 11:20:00|28507.5|28487.5|28502.5|28467.5|28510|28487.5|28502.5|28467.5|3
1602069900000|2020-10-07 11:25:00|28485.8|28465.8|28496.5|28461.5|28496.5|28467.5|28485.8|28461.5|4
1602070200000|2020-10-07 11:30:00|28496.4|28461.4|28509.2|28474.2|28509.2|28474.2|28487.5|28460|21
1602070500000|2020-10-07 11:35:00|28509.7|28474.7|28510|28475|28510|28475|28509.7|28474.7|4
1602070800000|2020-10-07 11:40:00|28505|28470|28507.5|28472.5|28507.5|28472.5|28505|28470|3
1602071100000|2020-10-07 11:45:00|28495|28475|28495|28475|28495|28475|28495|28475|1
1602071400000|2020-10-07 11:50:00|28497.8|28462.8|28497.8|28462.8|28497.8|28462.8|28497.8|28462.8|1
1602071700000|2020-10-07 11:55:00|28498.8|28463.8|28485.8|28465.8|28498.8|28465.8|28485.3|28460|4
1602072000000|2020-10-07 12:00:00|28485|28465|28485|28465|28485|28465|28485|28465|1
1602072900000|2020-10-07 12:15:00|28487.2|28467.2|28497.5|28462.5|28504.3|28469.3|28487.2|28462.5|3
1602073500000|2020-10-07 12:25:00|28498.8|28463.8|28505|28470|28505|28470|28498.8|28463.8|3
1602073800000|2020-10-07 12:30:00|28500|28480|28500|28480|28500|28480|28497.4|28477.4|4
1602074400000|2020-10-07 12:40:00|28510|28475|28500|28480|28510|28480|28500|28475|2
1602075000000|2020-10-07 12:50:00|28497.5|28477.5|28502.2|28482.2|28502.2|28482.2|28496.1|28476.1|4
1602075300000|2020-10-07 12:55:00|28501.1|28481.1|28502.5|28482.5|28502.5|28482.5|28500|28480|5
1602075600000|2020-10-07 13:00:00|28500|28480|28500|28480|28505|28480|28493.8|28465.5|21
1602075900000|2020-10-07 13:05:00|28497.3|28477.3|28500|28480|28500|28480|28492.5|28472.5|6
1602076500000|2020-10-07 13:15:00|28503|28483|28512.5|28477.5|28515|28488|28498|28477.5|10
1602077100000|2020-10-07 13:25:00|28497.3|28477.3|28505|28485|28505|28485|28497.3|28477.3|2
1602077400000|2020-10-07 13:30:00|28503|28483|28500|28480|28503|28483|28500|28480|3
1602077700000|2020-10-07 13:35:00|28503.3|28483.3|28505|28485|28505|28485|28503.3|28483.3|2
1602078000000|2020-10-07 13:40:00|28506|28486|28506.6|28486.6|28524|28489|28506|28480.3|7
1602078300000|2020-10-07 13:45:00|28508.7|28488.7|28510|28490|28525.5|28496.6|28507.5|28487.5|16
1602078600000|2020-10-07 13:50:00|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|1
1602078900000|2020-10-07 13:55:00|28509.8|28489.8|28522.1|28487.1|28529.9|28494.9|28509.8|28487.1|10
1602079200000|2020-10-07 14:00:00|28522.6|28487.6|28522.6|28487.6|28522.6|28487.6|28522.6|28487.6|1
1602079500000|2020-10-07 14:05:00|28524.1|28489.1|28525.4|28490.4|28525.4|28490.4|28524.1|28489.1|4
1602080100000|2020-10-07 14:15:00|28525|28490|28523.5|28488.5|28525|28490|28523.5|28488.5|2
1602080400000|2020-10-07 14:20:00|28523|28488|28502.5|28467.5|28523|28491.2|28500.1|28465.1|11
1602080700000|2020-10-07 14:25:00|28502|28482|28505|28485|28505|28485|28499.1|28467.5|11
1602081000000|2020-10-07 14:30:00|28502.5|28482.5|28505|28485|28507.3|28487.3|28502.5|28482.5|10
1602081300000|2020-10-07 14:35:00|28507|28487|28522.5|28487.5|28530.5|28495.5|28505|28485|21
1602081600000|2020-10-07 14:40:00|28523|28488|28522|28487|28523|28488|28520|28485|4
1602081900000|2020-10-07 14:45:00|28520.5|28485.5|28520.5|28485.5|28522|28487|28520.5|28485.5|3
1602082200000|2020-10-07 14:50:00|28520|28485|28516.2|28496.2|28522.5|28500|28515|28485|10
1602082500000|2020-10-07 14:55:00|28516.9|28496.9|28516.9|28496.9|28517.5|28497.5|28516.9|28496.9|3
1602082800000|2020-10-07 15:00:00|28515|28495|28516.9|28496.9|28516.9|28496.9|28512|28492|9
1602083100000|2020-10-07 15:05:00|28520|28485|28507.5|28472.5|28520.2|28496.9|28503|28468|13
1602083400000|2020-10-07 15:10:00|28503.6|28468.6|28496.9|28476.9|28507.9|28480|28496.2|28468.6|9
1602083700000|2020-10-07 15:15:00|28497.9|28477.9|28506.9|28486.9|28506.9|28486.9|28497.9|28477.9|6
1602084000000|2020-10-07 15:20:00|28510.4|28490.4|28517.6|28482.6|28522.6|28496.9|28510.4|28482.6|11
1602084300000|2020-10-07 15:25:00|28517.5|28482.5|28517.5|28482.5|28517.5|28482.5|28515.6|28480.6|3
1602084600000|2020-10-07 15:30:00|28519.9|28484.9|28520|28485|28520|28488.7|28508.7|28479.7|4
1602084900000|2020-10-07 15:35:00|28521.9|28486.9|28522.5|28487.5|28522.5|28487.5|28521.9|28486.9|3
1602085200000|2020-10-07 15:40:00|28511.9|28491.9|28512.5|28477.5|28515|28491.9|28510|28477.5|4
1602085500000|2020-10-07 15:45:00|28509.1|28489.1|28511.9|28491.9|28517.5|28491.9|28509.1|28480.8|5
1602085800000|2020-10-07 15:50:00|28514.4|28494.4|28511.9|28491.9|28515|28495|28511.9|28491.9|5
1602087000000|2020-10-07 16:10:00|28512.9|28492.9|28511.9|28491.9|28515|28495|28511.9|28491.9|5
1602087900000|2020-10-07 16:25:00|28512.9|28492.9|28530|28510|28545.5|28515|28511.9|28490.7|48
1602088200000|2020-10-07 16:30:00|28529.8|28509.8|28527.5|28492.5|28532.1|28512.1|28520.4|28487.5|23
1602088500000|2020-10-07 16:35:00|28530|28495|28530|28495|28530|28495|28530|28495|1
1602089700000|2020-10-07 16:55:00|28528.8|28493.8|28530|28495|28530|28495|28527.5|28492.5|5
1602090000000|2020-10-07 17:00:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1602090300000|2020-10-07 17:05:00|28518.5|28498.5|28517.5|28497.5|28518.5|28498.5|28517.5|28497.5|2
1602090600000|2020-10-07 17:10:00|28516.9|28496.9|28517.5|28497.5|28517.5|28497.5|28516.9|28496.9|2
1602090900000|2020-10-07 17:15:00|28516.9|28496.9|28517.5|28482.5|28518|28496.9|28516.9|28482.5|3
1602093000000|2020-10-07 17:50:00|28517|28482|28507.5|28487.5|28517|28488.5|28507.5|28482|3
1602093300000|2020-10-07 17:55:00|28508.5|28488.5|28510|28490|28510|28490|28508.5|28488.5|2
1602093600000|2020-10-07 18:00:00|28511.5|28491.5|28512.5|28492.5|28512.5|28492.5|28511.5|28491.5|2
1602093900000|2020-10-07 18:05:00|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|28510|28490|3
1602094200000|2020-10-07 18:10:00|28512.5|28492.5|28510|28490|28512.5|28492.5|28510|28490|3
1602094500000|2020-10-07 18:15:00|28511.5|28491.5|28512.5|28492.5|28512.5|28492.5|28511.5|28491.5|2
1602094800000|2020-10-07 18:20:00|28511.5|28491.5|28510|28490|28511.5|28491.5|28510|28490|2
1602095100000|2020-10-07 18:25:00|28508.5|28488.5|28507.5|28487.5|28508.5|28488.5|28507.5|28487.5|2
1602095400000|2020-10-07 18:30:00|28520|28485|28517.5|28482.5|28520|28485|28517.5|28482.5|3
1602096000000|2020-10-07 18:40:00|28511.5|28491.5|28512.5|28492.5|28513.7|28493.7|28511.5|28491.5|4
1602096300000|2020-10-07 18:45:00|28513.5|28493.5|28520|28500|28520|28500|28513.5|28493.5|4
1602097200000|2020-10-07 19:00:00|28525.8|28490.8|28522.5|28487.5|28525.8|28490.8|28520|28485|5
1602097800000|2020-10-07 19:10:00|28512.5|28492.5|28520|28485|28520|28492.5|28507.8|28485|4
1602098100000|2020-10-07 19:15:00|28520.8|28485.8|28522.5|28487.5|28523|28488|28520.8|28485.8|3
1602098700000|2020-10-07 19:25:00|28516.3|28496.3|28515|28495|28518.4|28498.4|28515|28495|6
1602099300000|2020-10-07 19:35:00|28516.3|28496.3|28517.8|28497.8|28517.8|28497.8|28516.3|28496.3|2
1602099600000|2020-10-07 19:40:00|28522.8|28502.8|28522.1|28502.1|28522.8|28502.8|28520|28500|7
1602099900000|2020-10-07 19:45:00|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|28522.8|28502.8|1
1602100200000|2020-10-07 19:50:00|28522.1|28502.1|28522.8|28502.8|28522.8|28502.8|28522.1|28502.1|2
1602100500000|2020-10-07 19:55:00|28517.8|28497.8|28522.5|28487.5|28522.5|28497.8|28515|28485|5
1602124200000|2020-10-08 02:30:00|28531|28511|28532.5|28512.5|28537|28512.5|28529.6|28502|9
1602124500000|2020-10-08 02:35:00|28531.5|28511.5|28524.6|28504.6|28531.5|28511.5|28521.3|28501.3|26
1602124800000|2020-10-08 02:40:00|28524.5|28504.5|28529.3|28509.3|28531.3|28511.3|28523|28503|12
1602125100000|2020-10-08 02:45:00|28530.5|28510.5|28528|28508|28533.8|28513.8|28527.3|28507.3|24
1602125400000|2020-10-08 02:50:00|28528.5|28508.5|28547.5|28527.5|28548|28528|28528.5|28508.5|26
1602125700000|2020-10-08 02:55:00|28546.5|28526.5|28539.5|28519.5|28546.5|28526.5|28537|28517|31
1602126000000|2020-10-08 03:00:00|28540|28520|28525.5|28505.5|28541.5|28521.5|28523.6|28503.6|31
1602126300000|2020-10-08 03:05:00|28524.5|28504.5|28526.5|28506.5|28526.9|28506.9|28523.5|28503.5|17
1602126600000|2020-10-08 03:10:00|28526.6|28506.6|28527|28507|28529.3|28509.3|28526.5|28506.5|25
1602126900000|2020-10-08 03:15:00|28527.5|28507.5|28538|28503|28538|28511.5|28527.5|28502.5|10
1602127200000|2020-10-08 03:20:00|28537.5|28502.5|28526.8|28506.8|28537.5|28507.5|28526.8|28501|7
1602127500000|2020-10-08 03:25:00|28527|28507|28531|28511|28532|28512|28526.8|28506.8|13
1602127800000|2020-10-08 03:30:00|28531.5|28511.5|28528.2|28508.2|28536|28516|28525.8|28505.8|17
1602128100000|2020-10-08 03:35:00|28528|28508|28525.3|28505.3|28528|28508|28524.3|28504.3|16
1602128400000|2020-10-08 03:40:00|28520|28500|28519.8|28499.8|28522.5|28502.5|28519.8|28499.8|9
1602128700000|2020-10-08 03:45:00|28516.5|28496.5|28504.5|28484.5|28540.5|28512|28500.8|28480.8|58
1602129000000|2020-10-08 03:50:00|28505.5|28485.5|28515.5|28495.5|28522|28495.5|28505.5|28484.9|11
1602129300000|2020-10-08 03:55:00|28518|28498|28510.3|28490.3|28518.3|28498.3|28506.8|28486.8|22
1602129600000|2020-10-08 04:00:00|28511.2|28491.2|28488|28468|28511.2|28491.2|28485|28457|62
1602129900000|2020-10-08 04:05:00|28488.3|28468.3|28515.5|28480.5|28515.5|28480.5|28488.3|28468.3|15
1602130200000|2020-10-08 04:10:00|28518|28483|28517|28497|28527.5|28497|28513|28483|25
1602130500000|2020-10-08 04:15:00|28517.5|28497.5|28517.5|28497.5|28526.5|28498.3|28517.5|28491.5|7
1602130800000|2020-10-08 04:20:00|28516.5|28496.5|28524.5|28489.5|28524.5|28496.5|28512.5|28482|18
1602131100000|2020-10-08 04:25:00|28524|28489|28512.5|28492.5|28524.5|28496.5|28512.5|28489|16
1602131400000|2020-10-08 04:30:00|28513|28493|28505|28470|28513|28493|28496.5|28469|29
1602131700000|2020-10-08 04:35:00|28505.5|28470.5|28492|28472|28505.5|28472|28492|28469.2|6
1602132000000|2020-10-08 04:40:00|28493|28473|28496.5|28476.5|28504.5|28478.8|28493|28467.5|8
1602132300000|2020-10-08 04:45:00|28498.5|28478.5|28501.5|28481.5|28501.5|28481.5|28496.5|28476.5|7
1602132600000|2020-10-08 04:50:00|28502|28482|28502|28482|28503.5|28483.5|28502|28482|5
1602132900000|2020-10-08 04:55:00|28501.4|28481.4|28496.4|28476.4|28501.4|28481.4|28496.4|28476.4|6
1602133200000|2020-10-08 05:00:00|28496|28476|28493|28473|28496.5|28476.5|28493|28473|13
1602133500000|2020-10-08 05:05:00|28492.5|28472.5|28491|28471|28493.5|28473.5|28489.7|28469.7|8
1602133800000|2020-10-08 05:10:00|28491.5|28471.5|28491.5|28471.5|28492|28472|28491.5|28471.5|3
1602134100000|2020-10-08 05:15:00|28491.2|28471.2|28475|28455|28491.2|28471.2|28475|28455|24
1602134400000|2020-10-08 05:20:00|28474.5|28454.5|28476|28456|28476.5|28456.5|28474.5|28454.5|5
1602134700000|2020-10-08 05:25:00|28476.5|28456.5|28476.5|28456.5|28479|28459|28476|28456|9
1602135000000|2020-10-08 05:30:00|28475|28455|28469.1|28449.1|28478.5|28458.5|28468.1|28448.1|21
1602135300000|2020-10-08 05:35:00|28469.5|28449.5|28454.3|28434.3|28470.5|28450.5|28454.3|28434.3|14
1602135600000|2020-10-08 05:40:00|28453.8|28433.8|28454.5|28434.5|28455|28435|28451.6|28431.6|26
1602135900000|2020-10-08 05:45:00|28454.1|28434.1|28448|28428|28454.1|28434.1|28446|28426|16
1602136200000|2020-10-08 05:50:00|28447.5|28427.5|28463.5|28443.5|28466.4|28446.4|28443.5|28423.5|42
1602136500000|2020-10-08 05:55:00|28467.7|28447.7|28481.1|28446.1|28489|28457.9|28465.5|28445.5|28
1602136800000|2020-10-08 06:00:00|28481.6|28446.6|28498.5|28463.5|28498.5|28467.2|28478|28443|31
1602137100000|2020-10-08 06:05:00|28499.5|28464.5|28495.3|28460.3|28506.4|28480.6|28482.5|28453.5|44
1602137400000|2020-10-08 06:10:00|28495.5|28460.5|28510.8|28475.8|28512.3|28478.5|28490.6|28460.5|24
1602137700000|2020-10-08 06:15:00|28512.3|28477.3|28514|28479|28519|28484|28511.8|28476.8|28
1602138000000|2020-10-08 06:20:00|28513|28478|28499|28479|28516.5|28487.3|28496|28476|56
1602138300000|2020-10-08 06:25:00|28498.5|28478.5|28491.8|28456.8|28500|28480|28480|28446.5|43
1602138600000|2020-10-08 06:30:00|28482.8|28462.8|28459.7|28439.7|28482.8|28462.8|28459.1|28439.1|25
1602138900000|2020-10-08 06:35:00|28460.2|28440.2|28473.3|28453.3|28480.5|28460.5|28460.2|28440.2|26
1602139200000|2020-10-08 06:40:00|28472.5|28452.5|28458.5|28438.5|28472.5|28452.5|28455.8|28428.5|39
1602139500000|2020-10-08 06:45:00|28458|28438|28463.5|28443.5|28466.5|28446.5|28458|28438|21
1602139800000|2020-10-08 06:50:00|28466.3|28446.3|28461.3|28441.3|28472.3|28452.3|28460.8|28440.8|16
1602140100000|2020-10-08 06:55:00|28459.1|28439.1|28461.3|28441.3|28465.1|28445.1|28457|28437|27
1602140400000|2020-10-08 07:00:00|28462.8|28442.8|28500|28465|28500.8|28465.8|28461.3|28441.3|56
1602140700000|2020-10-08 07:05:00|28487.8|28467.8|28487|28452|28500.8|28470.5|28481.1|28452|31
1602141000000|2020-10-08 07:10:00|28486.5|28451.5|28476.8|28456.8|28487|28462.5|28476.8|28450|20
1602141300000|2020-10-08 07:15:00|28478.5|28458.5|28464.5|28444.5|28478.5|28458.5|28462|28442|20
1602141600000|2020-10-08 07:20:00|28466.8|28446.8|28461.5|28426.5|28467.5|28446.8|28454.5|28422.8|23
1602141900000|2020-10-08 07:25:00|28461|28426|28455|28435|28467.5|28437.3|28452.5|28422.5|42
1602142200000|2020-10-08 07:30:00|28457|28437|28460|28425|28480.3|28445.3|28453|28425|30
1602142500000|2020-10-08 07:35:00|28462.5|28427.5|28452|28417|28462.5|28427.8|28447.8|28417|12
1602142800000|2020-10-08 07:40:00|28455|28420|28460|28425|28462.5|28428.9|28447.5|28420|29
1602143100000|2020-10-08 07:45:00|28462|28427|28465|28430|28475|28441.1|28452.5|28422.5|38
1602143400000|2020-10-08 07:50:00|28456.3|28436.3|28468|28433|28473|28438|28452.8|28425|62
1602143700000|2020-10-08 07:55:00|28466.5|28431.5|28455|28420|28466.5|28437.2|28452.5|28417.5|15
1602144000000|2020-10-08 08:00:00|28455.5|28420.5|28442.8|28422.8|28455.5|28428.9|28442.8|28415.5|11
1602144300000|2020-10-08 08:05:00|28447.2|28427.2|28446.7|28426.7|28455|28429.2|28444.2|28420|13
1602144600000|2020-10-08 08:10:00|28449.2|28429.2|28449.2|28429.2|28449.2|28429.2|28449.2|28429.2|1
1602144900000|2020-10-08 08:15:00|28446.7|28426.7|28445|28425|28454|28434|28445|28425|17
1602145200000|2020-10-08 08:20:00|28447.2|28427.2|28445|28425|28450|28430|28445|28425|7
1602145500000|2020-10-08 08:25:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28449.8|28429.8|6
1602145800000|2020-10-08 08:30:00|28445|28425|28452.2|28432.2|28456|28432.2|28445|28420|9
1602146100000|2020-10-08 08:35:00|28470.5|28435.5|28452.8|28432.8|28472.5|28440|28452.7|28432.7|12
1602146400000|2020-10-08 08:40:00|28455|28435|28455|28435|28457.5|28437.5|28455|28435|3
1602146700000|2020-10-08 08:45:00|28455.8|28435.8|28467.2|28447.2|28467.2|28447.2|28455.8|28435.8|7
1602147000000|2020-10-08 08:50:00|28465.8|28445.8|28464.7|28444.7|28467.2|28447.2|28464.7|28444.7|3
1602147300000|2020-10-08 08:55:00|28465|28445|28464.8|28444.8|28467.2|28447.2|28461.1|28441.1|8
1602147600000|2020-10-08 09:00:00|28462.2|28442.2|28480|28445|28480|28450|28462.2|28442.2|8
1602147900000|2020-10-08 09:05:00|28470|28450|28460|28440|28470|28450|28460|28440|9
1602148200000|2020-10-08 09:10:00|28459.8|28439.8|28461.3|28441.3|28461.3|28441.3|28456.3|28436.3|6
1602148500000|2020-10-08 09:15:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1602148800000|2020-10-08 09:20:00|28462|28442|28455.5|28435.5|28462|28442|28455.5|28435.5|3
1602149100000|2020-10-08 09:25:00|28454.7|28434.7|28452.5|28432.5|28454.7|28434.7|28452.5|28432.5|5
1602149400000|2020-10-08 09:30:00|28451.1|28431.1|28452.8|28432.8|28457.5|28437.5|28445.5|28425.5|13
1602149700000|2020-10-08 09:35:00|28447.8|28427.8|28450.3|28430.3|28450.3|28430.3|28447.8|28427.8|3
1602150000000|2020-10-08 09:40:00|28452.5|28432.5|28450.3|28430.3|28452.5|28432.5|28450.3|28430.3|2
1602150300000|2020-10-08 09:45:00|28452.8|28432.8|28452.8|28432.8|28455.3|28435.3|28452.8|28432.8|4
1602150600000|2020-10-08 09:50:00|28454.2|28434.2|28470.3|28450.3|28492.8|28457.8|28454.2|28434.2|26
1602151200000|2020-10-08 10:00:00|28472.3|28452.3|28475.3|28455.3|28492.8|28459.7|28472.3|28451.6|12
1602151500000|2020-10-08 10:05:00|28472.8|28452.8|28472.8|28452.8|28473.6|28453.6|28465.3|28445.3|14
1602152700000|2020-10-08 10:25:00|28475.3|28455.3|28472.8|28452.8|28475.3|28455.3|28472.8|28452.8|2
1602153300000|2020-10-08 10:35:00|28478.3|28443.3|28480.3|28445.3|28480.3|28445.3|28475|28440|10
1602153900000|2020-10-08 10:45:00|28473.5|28453.5|28475.3|28455.3|28475.3|28455.3|28468.2|28448.2|8
1602154800000|2020-10-08 11:00:00|28477.8|28457.8|28477.2|28457.2|28477.8|28457.8|28477.2|28457.2|2
1602155100000|2020-10-08 11:05:00|28487.2|28452.2|28485|28450|28487.2|28452.2|28484.7|28449.7|4
1602155700000|2020-10-08 11:15:00|28480|28460|28480|28460|28480|28460|28480|28460|1
1602156300000|2020-10-08 11:25:00|28477.5|28457.5|28480|28460|28480|28460|28477.5|28457.5|2
1602156900000|2020-10-08 11:35:00|28487.2|28467.2|28485|28465|28487.2|28467.2|28485|28465|2
1602157200000|2020-10-08 11:40:00|28487.5|28467.5|28494.5|28474.5|28494.5|28474.5|28485|28465|3
1602157500000|2020-10-08 11:45:00|28495|28475|28497.5|28477.5|28512.5|28480|28495|28473.7|7
1602157800000|2020-10-08 11:50:00|28502.5|28467.5|28502|28467|28505|28470|28500.9|28465.9|7
1602158400000|2020-10-08 12:00:00|28502.5|28467.5|28502.5|28467.5|28505|28470|28502.5|28467.5|3
1602158700000|2020-10-08 12:05:00|28502.8|28467.8|28502.5|28467.5|28504.3|28469.3|28502.5|28467.5|8
1602159300000|2020-10-08 12:15:00|28500|28465|28490|28470|28500|28476.2|28490|28465|7
1602159600000|2020-10-08 12:20:00|28492.5|28457.5|28482.8|28462.8|28492.5|28470|28482.8|28457.5|10
1602159900000|2020-10-08 12:25:00|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|28483.3|28463.3|1
1602160200000|2020-10-08 12:30:00|28481.9|28461.9|28515|28480|28516.5|28481.5|28481.9|28461.9|27
1602160500000|2020-10-08 12:35:00|28507.5|28472.5|28507.5|28472.5|28507.5|28472.5|28507.5|28472.5|1
1602160800000|2020-10-08 12:40:00|28506.5|28471.5|28512.5|28477.5|28512.5|28477.5|28506.5|28471.5|8
1602161100000|2020-10-08 12:45:00|28504.5|28484.5|28492.3|28472.3|28508.5|28484.5|28485.5|28462.5|29
1602161400000|2020-10-08 12:50:00|28485.5|28465.5|28487.5|28467.5|28490|28470|28485.5|28465.5|10
1602161700000|2020-10-08 12:55:00|28488.9|28468.9|28485|28465|28495.3|28468.9|28473.8|28445.8|31
1602162000000|2020-10-08 13:00:00|28487.5|28467.5|28500|28465|28500|28470.5|28487.5|28461.5|12
1602162300000|2020-10-08 13:05:00|28501.4|28466.4|28497.8|28462.8|28512.5|28477.5|28495|28460|16
1602162600000|2020-10-08 13:10:00|28500|28465|28500|28465|28504|28480|28497.5|28465|9
1602163200000|2020-10-08 13:20:00|28498.8|28463.8|28489|28469|28498.8|28472.5|28489|28462.5|5
1602163500000|2020-10-08 13:25:00|28497.5|28462.5|28480|28445|28500|28467.5|28480|28445|7
1602163800000|2020-10-08 13:30:00|28482.5|28447.5|28482.5|28447.5|28485|28450|28480|28445|6
1602164100000|2020-10-08 13:35:00|28485|28450|28480|28445|28485|28450|28480|28445|3
1602164400000|2020-10-08 13:40:00|28477.5|28442.5|28482.5|28447.5|28485|28452.5|28467.5|28442.5|7
1602164700000|2020-10-08 13:45:00|28480|28445|28482.5|28447.5|28482.5|28447.5|28480|28445|3
1602165000000|2020-10-08 13:50:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1602165300000|2020-10-08 13:55:00|28478.8|28443.8|28472.2|28452.2|28478.8|28452.2|28466.4|28443.8|9
1602165600000|2020-10-08 14:00:00|28472.5|28452.5|28477.5|28457.5|28482.5|28458.8|28471.2|28447.5|9
1602165900000|2020-10-08 14:05:00|28478.8|28458.8|28480|28445|28492.2|28462.7|28478.8|28445|11
1602166200000|2020-10-08 14:10:00|28467.5|28447.5|28472.5|28452.5|28477.5|28452.5|28466.2|28440|7
1602166500000|2020-10-08 14:15:00|28472.9|28452.9|28472.5|28452.5|28472.9|28452.9|28472.5|28452.5|2
1602166800000|2020-10-08 14:20:00|28470|28450|28473|28438|28482.2|28452.7|28468|28433|10
1602167100000|2020-10-08 14:25:00|28467.5|28447.5|28467.5|28447.5|28480|28448.8|28467.5|28442.5|8
1602167400000|2020-10-08 14:30:00|28467.9|28447.9|28462.5|28442.5|28468.8|28448.8|28462.5|28442.5|8
1602167700000|2020-10-08 14:35:00|28462.3|28442.3|28467.5|28432.5|28467.5|28442.3|28457.3|28425.5|5
1602168000000|2020-10-08 14:40:00|28466.4|28431.4|28467.5|28432.5|28467.5|28432.5|28466.4|28431.4|2
1602168300000|2020-10-08 14:45:00|28467.9|28432.9|28467.5|28447.5|28467.9|28447.5|28465|28432.5|8
1602168600000|2020-10-08 14:50:00|28477.5|28442.5|28472.5|28452.5|28477.5|28452.5|28467.5|28435|8
1602168900000|2020-10-08 14:55:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1602169200000|2020-10-08 15:00:00|28472.4|28452.4|28471.2|28451.2|28472.5|28452.5|28470.1|28450.1|6
1602169500000|2020-10-08 15:05:00|28470.5|28435.5|28472.5|28437.5|28477.5|28452.2|28462.6|28435.5|13
1602170100000|2020-10-08 15:15:00|28475|28440|28467.5|28447.5|28475|28448.8|28467.5|28437.5|5
1602170400000|2020-10-08 15:20:00|28462.6|28442.6|28462.6|28442.6|28462.6|28442.6|28462.6|28442.6|1
1602170700000|2020-10-08 15:25:00|28465|28445|28462.5|28442.5|28465.5|28445.5|28462.5|28442.5|6
1602171300000|2020-10-08 15:35:00|28462.8|28427.8|28462.5|28427.5|28465|28430|28462.5|28427.5|3
1602171600000|2020-10-08 15:40:00|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|1
1602171900000|2020-10-08 15:45:00|28451.4|28431.4|28458.9|28423.9|28461.4|28431.4|28446.5|28423.9|7
1602172200000|2020-10-08 15:50:00|28459.9|28424.9|28456.4|28436.4|28459.9|28436.4|28456.4|28424.9|2
1602172500000|2020-10-08 15:55:00|28453.9|28433.9|28472.1|28437.1|28474.5|28439.5|28453.9|28433.9|15
1602172800000|2020-10-08 16:00:00|28457.2|28437.2|28457.1|28437.1|28458.4|28438.4|28457.1|28437.1|3
1602173700000|2020-10-08 16:15:00|28455.8|28435.8|28459.6|28424.6|28459.6|28435.8|28455.8|28424.6|2
1602174600000|2020-10-08 16:30:00|28462.1|28427.1|28462.5|28427.5|28462.5|28427.5|28462.1|28427.1|2
1602174900000|2020-10-08 16:35:00|28463|28428|28463|28428|28463|28428|28463|28428|1
1602175200000|2020-10-08 16:40:00|28462.5|28427.5|28462.5|28427.5|28464.5|28429.5|28462.5|28427.5|4
1602175500000|2020-10-08 16:45:00|28460.5|28425.5|28457.5|28422.5|28460.5|28425.5|28457.5|28422.5|2
1602175800000|2020-10-08 16:50:00|28458|28423|28458|28423|28458|28423|28458|28423|1
1602176100000|2020-10-08 16:55:00|28458.5|28423.5|28460.5|28425.5|28461.5|28426.5|28458.5|28423.5|4
1602176400000|2020-10-08 17:00:00|28461|28426|28460.5|28425.5|28461|28426|28460.5|28425.5|2
1602176700000|2020-10-08 17:05:00|28460|28425|28462.1|28427.1|28462.1|28427.1|28459.6|28424.6|5
1602177000000|2020-10-08 17:10:00|28459.6|28424.6|28452.1|28432.1|28462.1|28432.1|28452.1|28424.6|3
1602177900000|2020-10-08 17:25:00|28450.8|28430.8|28457.1|28422.1|28457.1|28430.8|28450.8|28422.1|2
1602179100000|2020-10-08 17:45:00|28452.1|28432.1|28457.1|28422.1|28457.1|28432.1|28450.8|28422.1|3
1602179400000|2020-10-08 17:50:00|28457.4|28422.4|28457.1|28422.1|28457.4|28432.1|28450.8|28422.1|4
1602180000000|2020-10-08 18:00:00|28452.1|28432.1|28457.1|28422.1|28457.1|28432.1|28450.8|28422.1|4
1602182400000|2020-10-08 18:40:00|28447.1|28427.1|28447.1|28427.1|28448.4|28428.4|28447.1|28427.1|3
1602183300000|2020-10-08 18:55:00|28442.2|28422.2|28437.2|28417.2|28442.2|28422.2|28437.2|28417.2|2
1602183600000|2020-10-08 19:00:00|28437.1|28417.1|28442|28422|28447|28427|28437|28412|5
1602184200000|2020-10-08 19:10:00|28442.3|28422.3|28447|28412|28452.3|28422.3|28437|28412|7
1602185700000|2020-10-08 19:35:00|28452|28417|28452|28417|28452|28417|28452|28417|1
1602186300000|2020-10-08 19:45:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1602186600000|2020-10-08 19:50:00|28465|28430|28463.8|28428.8|28469.3|28434.3|28463.8|28428.8|9
1602186900000|2020-10-08 19:55:00|28459.5|28424.5|28452|28417|28459.5|28424.5|28452|28417|3
1602210600000|2020-10-09 02:30:00|28420.4|28384.4|28420.4|28384.4|28420.4|28384.4|28420.4|28384.4|1
1602210900000|2020-10-09 02:35:00|28417.2|28382.2|28408.3|28373.3|28417.2|28382.2|28408.3|28373.3|3
1602211200000|2020-10-09 02:40:00|28408.5|28373.5|28410|28375|28410|28375|28408.5|28373.5|2
1602211500000|2020-10-09 02:45:00|28410.5|28375.5|28399.5|28364.5|28412.5|28380.3|28393.5|28358.5|20
1602211800000|2020-10-09 02:50:00|28398|28363|28393|28358|28398|28363|28385.8|28350.8|19
1602212400000|2020-10-09 03:00:00|28392.5|28357.5|28389|28354|28394.3|28363|28378.5|28354|31
1602212700000|2020-10-09 03:05:00|28388|28353|28391.5|28356.5|28392|28357|28387.5|28352.5|10
1602213000000|2020-10-09 03:10:00|28390.5|28355.5|28388.5|28353.5|28390.5|28355.5|28388.5|28353.5|2
1602213300000|2020-10-09 03:15:00|28389|28354|28391.5|28356.5|28391.5|28356.5|28389|28354|7
1602214800000|2020-10-09 03:40:00|28389.5|28354.5|28381.5|28361.5|28390|28361.5|28381.5|28353.5|11
1602215100000|2020-10-09 03:45:00|28381|28361|28379.5|28359.5|28381|28361|28379.5|28359.5|4
1602215400000|2020-10-09 03:50:00|28386.2|28366.2|28386|28366|28394.5|28368.5|28385|28357.8|12
1602215700000|2020-10-09 03:55:00|28385.5|28365.5|28386|28366|28386.5|28366.5|28385|28365|6
1602216000000|2020-10-09 04:00:00|28386.5|28366.5|28399.3|28364.3|28401|28373|28386.5|28364.3|17
1602217200000|2020-10-09 04:20:00|28398.5|28363.5|28399.3|28364.3|28399.3|28364.3|28398.5|28363.5|2
1602218400000|2020-10-09 04:40:00|28400.3|28365.3|28400.7|28365.7|28401.8|28366.8|28397.3|28362.3|12
1602218700000|2020-10-09 04:45:00|28399.3|28364.3|28400|28365|28400.8|28365.8|28399.3|28364.3|7
1602219000000|2020-10-09 04:50:00|28396|28376|28406|28371|28409.5|28376|28396|28369.8|8
1602219600000|2020-10-09 05:00:00|28405.3|28370.3|28398.3|28363.3|28405.3|28370.3|28396.8|28361.8|7
1602219900000|2020-10-09 05:05:00|28397.3|28362.3|28389|28354|28397.3|28362.3|28380.3|28345.3|21
1602220200000|2020-10-09 05:10:00|28388.5|28353.5|28388|28353|28388.5|28353.5|28388|28353|2
1602220500000|2020-10-09 05:15:00|28389|28354|28400|28365|28402.5|28367.5|28383.5|28354|13
1602220800000|2020-10-09 05:20:00|28400.5|28365.5|28399.5|28364.5|28400.5|28365.5|28399.5|28364.5|5
1602221100000|2020-10-09 05:25:00|28399|28364|28399.5|28364.5|28399.5|28364.5|28399|28364|2
1602222000000|2020-10-09 05:40:00|28400|28365|28407|28372|28409.3|28374.3|28400|28365|9
1602222300000|2020-10-09 05:45:00|28407.5|28372.5|28407|28372|28407.5|28372.5|28407|28372|2
1602222600000|2020-10-09 05:50:00|28408.5|28373.5|28410.7|28375.7|28411.2|28376.2|28408|28373|8
1602222900000|2020-10-09 05:55:00|28410.5|28375.5|28407|28372|28411.5|28376.5|28407|28372|15
1602223200000|2020-10-09 06:00:00|28406.5|28371.5|28412|28377|28412.6|28386.2|28404.7|28371.5|16
1602223500000|2020-10-09 06:05:00|28412.5|28377.5|28416.8|28381.8|28422.5|28398.3|28403.5|28368.5|41
1602223800000|2020-10-09 06:10:00|28416.3|28381.3|28423.7|28388.7|28423.7|28388.7|28416.3|28381.3|5
1602224100000|2020-10-09 06:15:00|28422.2|28387.2|28418|28383|28423.7|28388.7|28413.7|28378.7|11
1602224400000|2020-10-09 06:20:00|28417.5|28382.5|28422.6|28387.6|28422.6|28390.5|28408.3|28377|22
1602224700000|2020-10-09 06:25:00|28410.5|28390.5|28403|28368|28410.5|28390.5|28388.5|28360.5|23
1602225000000|2020-10-09 06:30:00|28403.6|28368.6|28415.8|28380.8|28415.8|28380.8|28403|28368|16
1602225300000|2020-10-09 06:35:00|28416.3|28381.3|28416.3|28381.3|28416.3|28381.3|28416.3|28381.3|1
1602225600000|2020-10-09 06:40:00|28416.5|28381.5|28423|28388|28423|28388|28416.3|28381.3|15
1602225900000|2020-10-09 06:45:00|28422.5|28387.5|28422|28387|28422.5|28387.5|28420.5|28385.5|4
1602226200000|2020-10-09 06:50:00|28423|28388|28430.5|28395.5|28434.5|28399.5|28417.8|28388|27
1602226500000|2020-10-09 06:55:00|28430|28395|28427.5|28392.5|28435.6|28400.6|28421.7|28386.7|25
1602226800000|2020-10-09 07:00:00|28427.3|28392.3|28417.5|28382.5|28427.3|28392.3|28408.8|28380|17
1602227100000|2020-10-09 07:05:00|28418|28383|28417|28382|28418|28383|28416.5|28381.5|6
1602227400000|2020-10-09 07:10:00|28415|28380|28405|28385|28415.5|28392.2|28403.5|28380|13
1602227700000|2020-10-09 07:15:00|28405.5|28385.5|28404|28384|28405.5|28385.5|28404|28384|2
1602228000000|2020-10-09 07:20:00|28404.5|28384.5|28408.3|28388.3|28417.5|28388.3|28404.5|28381.3|8
1602228300000|2020-10-09 07:25:00|28407.8|28387.8|28410|28390|28410|28390|28407.8|28387.8|3
1602228600000|2020-10-09 07:30:00|28411.3|28391.3|28409.8|28389.8|28413.3|28393.3|28408.3|28388.3|11
1602228900000|2020-10-09 07:35:00|28409.3|28389.3|28420|28385|28422.8|28397.5|28409.3|28384|14
1602229200000|2020-10-09 07:40:00|28423|28388|28432.5|28397.5|28434.1|28399.1|28416.5|28388|14
1602229500000|2020-10-09 07:45:00|28431.8|28396.8|28430.5|28395.5|28432.5|28397.5|28427.5|28392.5|8
1602229800000|2020-10-09 07:50:00|28430|28395|28427.5|28392.5|28430.5|28395.5|28427.5|28392.5|10
1602230100000|2020-10-09 07:55:00|28426.8|28391.8|28425|28390|28427.5|28392.5|28425|28390|3
1602230400000|2020-10-09 08:00:00|28422.5|28387.5|28397.5|28362.5|28422.5|28387.5|28390.8|28355.8|41
1602230700000|2020-10-09 08:05:00|28392.5|28372.5|28398.5|28363.5|28402.5|28372.5|28392.5|28363.5|5
1602231000000|2020-10-09 08:10:00|28399|28364|28400|28365|28404.1|28369.1|28399|28364|4
1602231300000|2020-10-09 08:15:00|28402.5|28367.5|28392.5|28372.5|28402.5|28372.5|28392.5|28367.5|2
1602231600000|2020-10-09 08:20:00|28395|28375|28400|28380|28402.5|28382.5|28395|28375|6
1602232200000|2020-10-09 08:30:00|28395|28375|28390|28370|28397.5|28377.5|28390|28370|5
1602232500000|2020-10-09 08:35:00|28392.8|28372.8|28390|28370|28392.8|28372.8|28390|28370|2
1602232800000|2020-10-09 08:40:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1602233100000|2020-10-09 08:45:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602233700000|2020-10-09 08:55:00|28389.5|28369.5|28384|28349|28392.5|28369.5|28377.5|28349|12
1602234000000|2020-10-09 09:00:00|28385|28350|28380|28360|28386.5|28362.8|28376.5|28350|6
1602234600000|2020-10-09 09:10:00|28387.2|28367.2|28386.1|28366.1|28387.5|28367.5|28386.1|28366.1|6
1602234900000|2020-10-09 09:15:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1602235200000|2020-10-09 09:20:00|28386.1|28366.1|28387.5|28367.5|28390|28370|28386.1|28366.1|4
1602235500000|2020-10-09 09:25:00|28386.1|28366.1|28387.5|28367.5|28387.5|28367.5|28386.1|28366.1|4
1602235800000|2020-10-09 09:30:00|28388.5|28368.5|28388.5|28368.5|28389.5|28369.5|28388.5|28368.5|3
1602236100000|2020-10-09 09:35:00|28387.1|28367.1|28388.5|28368.5|28388.5|28368.5|28387.1|28367.1|2
1602236400000|2020-10-09 09:40:00|28393.2|28373.2|28393.2|28373.2|28393.2|28373.2|28393.2|28373.2|1
1602237000000|2020-10-09 09:50:00|28391|28371|28393.5|28373.5|28393.5|28373.5|28391|28371|2
1602237300000|2020-10-09 09:55:00|28408.5|28383.5|28408.5|28373.5|28408.5|28383.5|28403.5|28373.5|3
1602237600000|2020-10-09 10:00:00|28409.5|28374.5|28409.5|28374.5|28409.5|28374.5|28409.5|28374.5|1
1602238500000|2020-10-09 10:15:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1602239100000|2020-10-09 10:25:00|28394.2|28374.2|28397|28377|28397|28377|28394.2|28374.2|2
1602240000000|2020-10-09 10:40:00|28394.2|28374.2|28395|28375|28397|28377|28394.2|28374.2|4
1602240300000|2020-10-09 10:45:00|28390|28370|28390|28370|28392.5|28372.5|28387.6|28367.6|5
1602241500000|2020-10-09 11:05:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1602241800000|2020-10-09 11:10:00||28352.5||28352.5||28352.5||28352.5|1
1602242100000|2020-10-09 11:15:00|28388.5|28353.5|28389.5|28354.5|28389.5|28354.5|28388.5|28353.5|2
1602242700000|2020-10-09 11:25:00|28394.5|28359.5|28379.5|28359.5|28394.5|28362|28379.5|28359.5|3
1602243300000|2020-10-09 11:35:00|28377|28357|28379.5|28344.5|28379.5|28357|28367.5|28344.5|5
1602243600000|2020-10-09 11:40:00|28387.3|28352.3|28390.7|28355.7|28392|28357|28387.3|28352.3|5
1602243900000|2020-10-09 11:45:00|28391.2|28356.2|28379.5|28359.5|28392|28359.5|28379.5|28354.5|4
1602244200000|2020-10-09 11:50:00|28384.5|28349.5|28389.2|28369.2|28389.9|28369.9|28379.5|28349.5|8
1602244500000|2020-10-09 11:55:00|28389.6|28369.6|28390.9|28370.9|28397.4|28377.4|28389.6|28369.6|8
1602244800000|2020-10-09 12:00:00|28391|28371|28389.8|28369.8|28391|28371|28389.8|28369.8|2
1602245100000|2020-10-09 12:05:00|28390.9|28370.9|28408.5|28373.5|28408.5|28373.5|28390.9|28370.9|4
1602245400000|2020-10-09 12:10:00|28404.5|28384.5|28404.5|28384.5|28408.6|28388.6|28404.5|28384.5|5
1602245700000|2020-10-09 12:15:00|28403.5|28383.5|28402.5|28382.5|28403.5|28383.5|28402.5|28382.5|2
1602246600000|2020-10-09 12:30:00|28400|28380|28395|28375|28400|28380|28392.5|28372.5|3
1602246900000|2020-10-09 12:35:00|28394.7|28374.7|28395|28375|28395|28375|28392.2|28372.2|3
1602247200000|2020-10-09 12:40:00|28390|28370|28392.5|28372.5|28395|28375|28387.8|28367.8|13
1602247500000|2020-10-09 12:45:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602247800000|2020-10-09 12:50:00|28382.5|28362.5|28389.5|28369.5|28389.5|28369.5|28382.5|28362.5|6
1602248100000|2020-10-09 12:55:00|28387.5|28367.5|28387.5|28367.5|28392.2|28372.2|28387.5|28367.5|4
1602248400000|2020-10-09 13:00:00|28390|28370|28395|28375|28395|28375|28390|28370|2
1602249000000|2020-10-09 13:10:00|28404.5|28369.5|28402.5|28367.5|28404.5|28369.5|28402.5|28367.5|3
1602249300000|2020-10-09 13:15:00|28400|28365|28390|28370|28400|28370|28387.5|28365|6
1602249600000|2020-10-09 13:20:00|28387.5|28367.5|28392.5|28372.5|28392.5|28372.5|28382.6|28362.6|9
1602249900000|2020-10-09 13:25:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602250200000|2020-10-09 13:30:00|28382.8|28362.8|28385|28365|28387.5|28367.5|28382.8|28362.8|7
1602250500000|2020-10-09 13:35:00|28387.5|28367.5|28387.5|28367.5|28388.8|28368.8|28387.5|28367.5|3
1602251100000|2020-10-09 13:45:00|28392.4|28372.4|28390|28370|28392.4|28372.4|28390|28370|2
1602251400000|2020-10-09 13:50:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1602251700000|2020-10-09 13:55:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1602252000000|2020-10-09 14:00:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28386.2|28366.2|3
1602252600000|2020-10-09 14:10:00|28386.2|28366.2|28387.5|28367.5|28387.5|28367.5|28386.2|28366.2|2
1602252900000|2020-10-09 14:15:00|28388.8|28368.8|28390|28370|28394.7|28374.7|28388.8|28368.8|6
1602253800000|2020-10-09 14:30:00|28387.5|28367.5|28387.4|28367.4|28388.8|28368.8|28385.4|28365.4|6
1602254700000|2020-10-09 14:45:00|28387.5|28367.5|28385|28365|28387.5|28367.5|28378.6|28358.6|7
1602255300000|2020-10-09 14:55:00|28382.5|28362.5|28385|28365|28385|28365|28382.5|28362.5|3
1602255900000|2020-10-09 15:05:00|28387.5|28367.5|28390|28370|28390|28370|28385|28365|4
1602256200000|2020-10-09 15:10:00|28387.5|28367.5|28397.4|28377.4|28397.4|28377.4|28386.6|28366.6|8
1602256500000|2020-10-09 15:15:00|28392.5|28372.5|28395|28375|28397.5|28377.5|28392.5|28372.5|6
1602256800000|2020-10-09 15:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1602257100000|2020-10-09 15:25:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1602257400000|2020-10-09 15:30:00|28387.8|28367.8|28390.1|28370.1|28390.1|28370.1|28387.8|28367.8|3
1602257700000|2020-10-09 15:35:00|28389.5|28369.5|28384.2|28364.2|28389.5|28369.5|28384.2|28364.2|5
1602258000000|2020-10-09 15:40:00|28384.9|28364.9|28389.7|28369.7|28399.2|28375|28384.4|28363.9|13
1602258300000|2020-10-09 15:45:00|28395.5|28375.5|28387.5|28367.5|28399.9|28376.7|28384.1|28364.1|24
1602258600000|2020-10-09 15:50:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1602258900000|2020-10-09 15:55:00|28387.5|28367.5|28392.2|28372.2|28392.2|28372.2|28387.5|28367.5|3
1602259200000|2020-10-09 16:00:00|28393.4|28373.4|28395.9|28375.9|28405.9|28375.9|28393.4|28368.4|6
1602259500000|2020-10-09 16:05:00|28395.7|28375.7|28396.7|28376.7|28396.7|28376.7|28394.5|28374.5|7
1602259800000|2020-10-09 16:10:00|28396.2|28376.2|28395.8|28375.8|28396.2|28376.2|28395.7|28375.7|5
1602260100000|2020-10-09 16:15:00|28394.5|28374.5|28387.6|28367.6|28403.7|28375.8|28387.6|28367.6|13
1602260400000|2020-10-09 16:20:00|28386.2|28366.2|28385|28365|28386.2|28366.2|28382.5|28362.5|17
1602261000000|2020-10-09 16:30:00|28385.1|28365.1|28385|28365|28385.1|28365.1|28385|28365|2
1602261600000|2020-10-09 16:40:00|28387.5|28367.5|28390|28370|28400|28372|28387.5|28364.5|6
1602262500000|2020-10-09 16:55:00|28395|28360|28390|28370|28395|28370|28389.8|28360|3
1602263100000|2020-10-09 17:05:00|28395.9|28375.9|28397.4|28377.4|28397.4|28377.4|28392.5|28372.5|7
1602263400000|2020-10-09 17:10:00|28398.8|28378.8|28397.5|28377.5|28398.8|28378.8|28396.3|28376.3|5
1602264300000|2020-10-09 17:25:00|28409.5|28374.5|28404.7|28384.7|28412.3|28384.7|28402.7|28374.5|10
1602264600000|2020-10-09 17:30:00|28405.2|28385.2|28408.5|28373.5|28413.5|28385.7|28405.2|28373.5|4
1602265200000|2020-10-09 17:40:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1602265500000|2020-10-09 17:45:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1602267000000|2020-10-09 18:10:00|28385.2|28365.2|28385.2|28365.2|28385.2|28365.2|28385.2|28365.2|1
1602267300000|2020-10-09 18:15:00|28394|28359|28397.5|28362.5|28397.5|28362.5|28394|28359|3
1602267900000|2020-10-09 18:25:00|28393.3|28358.3|28382.5|28362.5|28393.3|28365|28382.5|28357.5|5
1602268200000|2020-10-09 18:30:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1602268500000|2020-10-09 18:35:00|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|1
1602269400000|2020-10-09 18:50:00|28393|28358|28393|28358|28393|28358|28393|28358|1
1602269700000|2020-10-09 18:55:00|28393.5|28358.5|28394|28359|28394|28359|28393.5|28358.5|2
1602270600000|2020-10-09 19:10:00|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|1
1602270900000|2020-10-09 19:15:00|28395|28360|28395|28360|28395|28360|28395|28360|1
1602271200000|2020-10-09 19:20:00|28394|28359|28395.5|28360.5|28395.5|28360.5|28394|28359|2
1602271500000|2020-10-09 19:25:00|28397.5|28362.5|28397.5|28362.5|28397.5|28362.5|28397.5|28362.5|1
1602271800000|2020-10-09 19:30:00|28396.5|28361.5|28395|28360|28396.5|28361.5|28394.5|28359.5|6
1602272100000|2020-10-09 19:35:00|28396|28359|28396|28359|28396|28359|28396|28359|2
1602272700000|2020-10-09 19:45:00|28392|28356|28386|28351|28392|28357|28385|28350|20
1602273300000|2020-10-09 19:55:00|28386.5|28351.5|28397|28362|28398|28363|28386.5|28351.5|13
1602469800000|2020-10-12 02:30:00|28469|28449|28468.6|28448.6|28472|28452|28468.1|28448.1|6
1602470100000|2020-10-12 02:35:00|28471.1|28451.1|28466|28446|28471.1|28451.1|28465.5|28445.5|9
1602470400000|2020-10-12 02:40:00|28465.6|28445.6|28462.8|28442.8|28466|28446|28462.8|28442.8|11
1602470700000|2020-10-12 02:45:00|28463.3|28443.3|28460.5|28440.5|28464.4|28444.4|28458.3|28438.3|17
1602471000000|2020-10-12 02:50:00|28461|28441|28459.5|28439.5|28461|28441|28455|28435|10
1602471300000|2020-10-12 02:55:00|28454|28434|28451.8|28431.8|28454|28434|28451.3|28431.3|4
1602471600000|2020-10-12 03:00:00|28447.8|28427.8|28454.5|28434.5|28456|28436|28447.5|28427.5|19
1602471900000|2020-10-12 03:05:00|28454|28434|28451.2|28431.2|28455|28435|28447.4|28427.4|16
1602472200000|2020-10-12 03:10:00|28447.4|28427.4|28434.5|28414.5|28447.4|28427.4|28434.5|28414.5|16
1602472800000|2020-10-12 03:20:00|28432.5|28412.5|28422.5|28402.5|28432.5|28412.5|28419.8|28399.8|24
1602473100000|2020-10-12 03:25:00|28422.4|28402.4|28420|28400|28422.4|28402.4|28412.8|28392.8|15
1602473400000|2020-10-12 03:30:00|28420.5|28400.5|28412.5|28392.5|28420.5|28400.5|28402.5|28382.5|31
1602473700000|2020-10-12 03:35:00|28412|28392|28404|28384|28412|28392|28403.5|28383.5|7
1602474000000|2020-10-12 03:40:00|28402.5|28382.5|28410.5|28390.5|28415.2|28395.2|28402|28382|28
1602474300000|2020-10-12 03:45:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|2
1602474600000|2020-10-12 03:50:00|28416.5|28396.5|28413.6|28393.6|28418.8|28398.8|28413.6|28393.6|4
1602474900000|2020-10-12 03:55:00|28412.8|28392.8|28412|28392|28415.3|28395.3|28412|28392|9
1602475200000|2020-10-12 04:00:00|28415|28395|28413.5|28393.5|28416.3|28396.3|28413|28393|7
1602475500000|2020-10-12 04:05:00|28414|28394|28410.5|28390.5|28414|28394|28410|28390|8
1602476100000|2020-10-12 04:15:00|28410|28390|28409.5|28389.5|28410|28390|28409.5|28389.5|2
1602477000000|2020-10-12 04:30:00|28410|28390|28410.5|28390.5|28410.5|28390.5|28410|28390|2
1602477300000|2020-10-12 04:35:00|28410|28390|28408.6|28388.6|28410|28390|28408.1|28388.1|3
1602477600000|2020-10-12 04:40:00|28407.8|28387.8|28403.5|28383.5|28408|28388|28398.5|28378.5|13
1602477900000|2020-10-12 04:45:00|28402.4|28382.4|28396.5|28376.5|28402.4|28382.4|28396|28376|7
1602478200000|2020-10-12 04:50:00|28398.5|28378.5|28396.5|28376.5|28398.8|28378.8|28394.6|28374.6|5
1602478800000|2020-10-12 05:00:00|28394.1|28374.1|28392|28372|28394.1|28374.1|28392|28372|8
1602479100000|2020-10-12 05:05:00|28391.5|28371.5|28396|28376|28396.5|28376.5|28391.5|28371.5|4
1602479700000|2020-10-12 05:15:00|28395|28375|28388.2|28368.2|28395|28375|28387.8|28367.8|15
1602480000000|2020-10-12 05:20:00|28388.3|28368.3|28391|28371|28396.5|28376.5|28388.3|28368.3|18
1602480300000|2020-10-12 05:25:00|28390|28370|28387.5|28367.5|28391|28371|28385.5|28365.5|21
1602480900000|2020-10-12 05:35:00|28387.8|28367.8|28392.8|28372.8|28392.8|28372.8|28387.8|28367.8|6
1602481200000|2020-10-12 05:40:00|28392.5|28372.5|28385.5|28365.5|28392.5|28372.5|28385.5|28365.5|9
1602481500000|2020-10-12 05:45:00|28386|28366|28395|28360|28401.5|28376.5|28385.5|28360|18
1602481800000|2020-10-12 05:50:00|28395.5|28360.5|28388.8|28368.8|28397.5|28368.8|28387.5|28360.5|8
1602482100000|2020-10-12 05:55:00|28390|28370|28393.7|28373.7|28406.5|28378.7|28389.6|28369.6|26
1602482400000|2020-10-12 06:00:00|28394|28374|28407.2|28387.2|28407.2|28387.2|28393.7|28373.7|30
1602482700000|2020-10-12 06:05:00|28407|28387|28394.5|28374.5|28407.3|28387.3|28392.5|28372.5|28
1602483000000|2020-10-12 06:10:00|28394.2|28374.2|28392.6|28372.6|28394.2|28374.2|28392.6|28372.6|3
1602483300000|2020-10-12 06:15:00|28395.5|28375.5|28390|28370|28397.3|28377.3|28387.7|28367.7|30
1602483600000|2020-10-12 06:20:00|28391|28371|28384.5|28364.5|28395.5|28375.5|28382|28362|35
1602483900000|2020-10-12 06:25:00|28384.2|28364.2|28381.9|28361.9|28385.7|28365.7|28379.5|28359.5|21
1602484200000|2020-10-12 06:30:00|28381.7|28361.7|28375.5|28355.5|28383.6|28363.6|28375.5|28355.5|26
1602484500000|2020-10-12 06:35:00|28377|28357|28379.5|28359.5|28383|28363|28375|28355|15
1602484800000|2020-10-12 06:40:00|28379.2|28359.2|28382.8|28362.8|28386.9|28366.9|28379.2|28359.2|27
1602485100000|2020-10-12 06:45:00|28383.8|28363.8|28390|28370|28393.3|28373.3|28382.3|28362.3|19
1602485400000|2020-10-12 06:50:00|28389.5|28369.5|28393.8|28373.8|28394|28374|28387.3|28367.3|14
1602485700000|2020-10-12 06:55:00|28393.3|28373.3|28388.4|28368.4|28395.5|28375.5|28388.4|28368.4|12
1602486000000|2020-10-12 07:00:00|28387.9|28367.9|28381.5|28361.5|28387.9|28367.9|28381.5|28361.5|14
1602486300000|2020-10-12 07:05:00|28382|28362|28377.2|28357.2|28382|28362|28376.2|28356.2|16
1602486600000|2020-10-12 07:10:00|28377.7|28357.7|28377.1|28357.1|28382.2|28362.2|28376.1|28356.1|31
1602486900000|2020-10-12 07:15:00|28377.6|28357.6|28372.7|28352.7|28377.6|28357.6|28363.5|28343.5|44
1602487200000|2020-10-12 07:20:00|28372.2|28352.2|28367.5|28347.5|28374|28354|28367.5|28347.5|27
1602487500000|2020-10-12 07:25:00|28368|28348|28369.8|28349.8|28369.8|28349.8|28368|28348|7
1602487800000|2020-10-12 07:30:00|28370.8|28350.8|28367.2|28347.2|28371.9|28351.9|28365.7|28345.7|18
1602488100000|2020-10-12 07:35:00|28362.4|28342.4|28360.8|28340.8|28362.4|28342.4|28360.8|28340.8|2
1602488400000|2020-10-12 07:40:00|28362.2|28342.2|28365.7|28345.7|28367.2|28347.2|28362.2|28342.2|13
1602488700000|2020-10-12 07:45:00|28361.1|28341.1|28367.8|28347.8|28369.2|28349.2|28361.1|28341.1|13
1602489000000|2020-10-12 07:50:00|28372.5|28352.5|28377.5|28357.5|28377.8|28357.8|28372.2|28352.2|11
1602489300000|2020-10-12 07:55:00|28375|28355|28369.6|28349.6|28375.3|28355.3|28369.6|28349.6|9
1602489600000|2020-10-12 08:00:00|28370.3|28350.3|28370.7|28350.7|28371.9|28350.7|28366|28336.2|18
1602489900000|2020-10-12 08:05:00|28377.2|28357.2|28380|28360|28382.5|28362.5|28372.5|28352.5|13
1602490200000|2020-10-12 08:10:00|28382.5|28362.5|28392.5|28372.5|28392.5|28372.5|28382.5|28362.5|16
1602490500000|2020-10-12 08:15:00|28387.8|28367.8|28400|28380|28404.3|28380|28385|28365|10
1602490800000|2020-10-12 08:20:00|28397.5|28377.5|28395.1|28375.1|28407.4|28387.4|28395.1|28375.1|16
1602491100000|2020-10-12 08:25:00|28392.8|28372.8|28402.9|28382.9|28407.5|28384.5|28392.8|28370|14
1602491400000|2020-10-12 08:30:00|28400|28365|28397.5|28377.5|28405|28382.3|28392.8|28360|16
1602491700000|2020-10-12 08:35:00|28405.5|28370.5|28412.5|28377.5|28412.5|28377.5|28402.5|28367.5|8
1602492000000|2020-10-12 08:40:00|28415.5|28380.5|28412.5|28377.5|28417.5|28382.5|28412.5|28377.5|10
1602492300000|2020-10-12 08:45:00|28413|28378|28415.5|28380.5|28415.5|28380.5|28410|28375|22
1602492600000|2020-10-12 08:50:00|28406.1|28386.1|28410.1|28390.1|28410.1|28390.1|28402.8|28382.8|9
1602492900000|2020-10-12 08:55:00|28408.7|28388.7|28420.5|28385.5|28428.2|28393.2|28406.2|28384.2|19
1602493200000|2020-10-12 09:00:00|28420|28385|28431.5|28396.5|28434|28399|28420|28385|30
1602493500000|2020-10-12 09:05:00|28432.5|28397.5|28441.5|28406.5|28447.5|28412.5|28430.5|28395.5|50
1602493800000|2020-10-12 09:10:00|28440.5|28405.5|28438.5|28403.5|28440.5|28405.5|28438.5|28403.5|5
1602494100000|2020-10-12 09:15:00|28439.5|28404.5|28446.5|28411.5|28450.5|28415.5|28439.5|28404.5|6
1602494400000|2020-10-12 09:20:00|28445.5|28410.5|28447.5|28412.5|28453|28418|28440.5|28405.5|25
1602494700000|2020-10-12 09:25:00|28447|28412|28450|28415|28455|28420|28437.5|28402.5|28
1602495000000|2020-10-12 09:30:00|28450.5|28415.5|28450|28415|28451|28416|28442.5|28407.5|26
1602495300000|2020-10-12 09:35:00|28446.5|28411.5|28441.5|28406.5|28453|28418|28441.5|28406.5|26
1602495600000|2020-10-12 09:40:00|28439|28404|28449|28414|28451|28416|28438|28403|21
1602495900000|2020-10-12 09:45:00|28450|28415|28450|28415|28454|28419|28450|28415|8
1602496200000|2020-10-12 09:50:00|28449|28414|28443|28408|28449|28414|28443|28408|5
1602496500000|2020-10-12 09:55:00|28442.5|28407.5|28438|28403|28442.5|28407.5|28438|28403|5
1602496800000|2020-10-12 10:00:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1602497100000|2020-10-12 10:05:00|28431.5|28396.5|28436.5|28401.5|28438|28403|28428.5|28393.5|13
1602497400000|2020-10-12 10:10:00|28433|28398|28433|28398|28438|28403|28433|28398|9
1602497700000|2020-10-12 10:15:00|28432|28397|28433|28398|28433|28398|28432|28397|2
1602498000000|2020-10-12 10:20:00|28433.5|28398.5|28433.5|28398.5|28433.5|28398.5|28433.5|28398.5|1
1602498600000|2020-10-12 10:30:00|28434|28399|28436|28401|28436.5|28401.5|28433.5|28398.5|5
1602499200000|2020-10-12 10:40:00|28435.5|28400.5|28425.5|28390.5|28435.5|28400.5|28419|28381|21
1602499500000|2020-10-12 10:45:00|28425|28390|28425|28390|28425.5|28390.5|28425|28390|3
1602499800000|2020-10-12 10:50:00|28431|28394|28431|28394|28431|28394|28430|28394|3
1602500100000|2020-10-12 10:55:00|28430|28395|28430.5|28395.5|28430.5|28395.5|28427.5|28392.5|7
1602500400000|2020-10-12 11:00:00|28431.5|28396.5|28435.5|28400.5|28436.5|28401.5|28431.5|28396.5|12
1602500700000|2020-10-12 11:05:00|28435|28400|28435|28400|28435|28400|28435|28400|1
1602501000000|2020-10-12 11:10:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1602501300000|2020-10-12 11:15:00|28436|28401|28433|28398|28436|28401|28433|28398|8
1602501600000|2020-10-12 11:20:00|28433.3|28398.3|28435|28400|28435|28400|28433|28398|4
1602502200000|2020-10-12 11:30:00|28420|28400.3|28430|28410|28435|28410|28420|28400|7
1602503100000|2020-10-12 11:45:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1602503400000|2020-10-12 11:50:00|28431.1|28411.1|28430|28410|28431.1|28411.1|28427.7|28407.7|7
1602506700000|2020-10-12 12:45:00|28432.8|28412.8|28427.5|28407.5|28432.8|28412.8|28427.5|28407.5|3
1602507000000|2020-10-12 12:50:00|28428.9|28408.9|28411.5|28391.5|28428.9|28408.9|28411.5|28388|16
1602507300000|2020-10-12 12:55:00|28414|28394|28415.3|28395.3|28420|28400|28414|28394|26
1602507600000|2020-10-12 13:00:00|28419.8|28384.8|28422.8|28387.8|28423.3|28388.3|28418.5|28383.5|6
1602507900000|2020-10-12 13:05:00|28423.3|28388.3|28432.5|28397.5|28432.5|28397.5|28422.8|28387.8|7
1602508800000|2020-10-12 13:20:00|28427.5|28392.5|28437.5|28402.5|28437.5|28402.5|28426.3|28391.3|7
1602509100000|2020-10-12 13:25:00|28439.3|28404.3|28439.3|28404.3|28439.3|28404.3|28439.3|28404.3|1
1602509400000|2020-10-12 13:30:00|28441.5|28406.5|28445|28410|28445|28418.8|28437.5|28406.5|7
1602509700000|2020-10-12 13:35:00|28442.5|28407.5|28437.5|28417.5|28442.5|28417.5|28436.2|28407.5|4
1602510000000|2020-10-12 13:40:00|28438.8|28418.8|28442.5|28407.5|28442.5|28418.8|28432.5|28407.5|7
1602510300000|2020-10-12 13:45:00|28444.9|28409.9|28444.9|28409.9|28444.9|28409.9|28444.9|28409.9|1
1602510600000|2020-10-12 13:50:00|28452.1|28417.1|28451.9|28416.9|28452.6|28417.6|28446.7|28411.7|7
1602510900000|2020-10-12 13:55:00|28451.4|28416.4|28444.9|28409.9|28451.4|28416.4|28444.9|28409.9|5
1602511200000|2020-10-12 14:00:00|28448.3|28413.3|28444.9|28409.9|28448.3|28413.3|28443.3|28408.3|7
1602511500000|2020-10-12 14:05:00|28443.3|28408.3|28442.7|28407.7|28443.3|28408.3|28442.7|28407.7|3
1602511800000|2020-10-12 14:10:00|28443.2|28408.2|28439.3|28404.3|28443.3|28408.3|28438.4|28403.4|5
1602512100000|2020-10-12 14:15:00|28438.3|28403.3|28444.9|28409.9|28444.9|28409.9|28438.3|28403.3|7
1602512400000|2020-10-12 14:20:00|28448.2|28413.2|28439.3|28404.3|28448.8|28413.8|28438.4|28403.4|15
1602512700000|2020-10-12 14:25:00|28438.3|28403.3|28438.3|28403.3|28439.3|28404.3|28438.3|28403.3|3
1602513000000|2020-10-12 14:30:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|5
1602513900000|2020-10-12 14:45:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|2
1602514200000|2020-10-12 14:50:00|28433.6|28398.6|28436.1|28401.1|28436.1|28401.1|28433.6|28398.6|2
1602514500000|2020-10-12 14:55:00|28426|28391|28438.6|28403.6|28438.6|28403.6|28422.6|28387.6|12
1602514800000|2020-10-12 15:00:00|28437.3|28402.3|28437.3|28402.3|28438.6|28403.6|28433.7|28398.7|7
1602515100000|2020-10-12 15:05:00|28436.1|28401.1|28436.1|28401.1|28436.1|28401.1|28436.1|28401.1|1
1602515400000|2020-10-12 15:10:00|28437.1|28402.1|28435.4|28400.4|28437.1|28403.2|28423.2|28395.3|4
1602516000000|2020-10-12 15:20:00|28447.6|28412.6|28436.6|28416.6|28447.6|28416.6|28436.6|28410.4|3
1602516300000|2020-10-12 15:25:00|28437.9|28417.9|28440.4|28405.4|28440.4|28417.9|28437.9|28402.9|4
1602516900000|2020-10-12 15:35:00|28437.9|28402.9|28437.9|28402.9|28437.9|28402.9|28437.9|28402.9|1
1602517200000|2020-10-12 15:40:00|28440.4|28405.4|28437.9|28402.9|28440.4|28405.4|28437.9|28402.9|2
1602517800000|2020-10-12 15:50:00|28437.8|28417.8|28440.4|28405.4|28441.2|28417.8|28437.8|28405.4|4
1602519600000|2020-10-12 16:20:00|28442.9|28407.9|28442.9|28407.9|28442.9|28407.9|28442.9|28407.9|1
1602520200000|2020-10-12 16:30:00|28443|28408|28442.9|28407.9|28443|28408|28442.9|28407.9|2
1602520800000|2020-10-12 16:40:00|28440.4|28405.4|28440|28405|28440.4|28405.4|28436.5|28401.5|10
1602521100000|2020-10-12 16:45:00|28437.5|28402.5|28440|28405|28440|28405|28437.5|28402.5|8
1602521400000|2020-10-12 16:50:00|28447.1|28412.1|28447.1|28412.1|28447.1|28412.1|28447.1|28412.1|1
1602521700000|2020-10-12 16:55:00|28445|28410|28445|28410|28445|28410|28443.7|28408.7|3
1602522300000|2020-10-12 17:05:00|28447.5|28412.5|28441.9|28406.9|28447.5|28412.5|28441.9|28406.9|5
1602522600000|2020-10-12 17:10:00|28440|28405|28424.4|28389.4|28440|28405|28424.3|28389.3|8
1602522900000|2020-10-12 17:15:00|28421.9|28386.9|28417.1|28382.1|28421.9|28386.9|28407.1|28372.1|14
1602523200000|2020-10-12 17:20:00|28418.1|28383.1|28420.1|28385.1|28425.1|28390.1|28409.3|28374.3|10
1602523500000|2020-10-12 17:25:00|28420.6|28385.6|28411.9|28376.9|28421.5|28386.5|28406.9|28371.9|13
1602523800000|2020-10-12 17:30:00|28414.1|28379.1|28414.1|28379.1|28414.1|28379.1|28414.1|28379.1|1
1602524100000|2020-10-12 17:35:00|28411.9|28376.9|28401.7|28366.7|28411.9|28376.9|28397.1|28362.1|8
1602524400000|2020-10-12 17:40:00|28402.9|28367.9|28419|28384|28419|28384|28401.6|28366.6|16
1602524700000|2020-10-12 17:45:00|28423|28388|28425.1|28390.1|28426.6|28391.6|28422.5|28387.5|10
1602528300000|2020-10-12 18:45:00|28434.5|28390.5|28434.5|28390.5|28434.5|28390.5|28434.5|28390.5|1
1602528900000|2020-10-12 18:55:00|28433|28389|28433|28389|28433.5|28389.5|28433|28389|3
1602529200000|2020-10-12 19:00:00|28428.5|28393.5|28428.8|28384.8|28428.8|28393.5|28424.3|28384.8|5
1602532500000|2020-10-12 19:55:00|28429|28385|28429|28385|28429|28385|28429|28385|1
1602556200000|2020-10-13 02:30:00|28429.5|28409.5|28421.6|28401.6|28435.5|28415.5|28421.6|28401.6|19
1602556500000|2020-10-13 02:35:00|28417.5|28397.5|28418|28398|28419.5|28399.5|28415|28395|15
1602556800000|2020-10-13 02:40:00|28420.5|28400.5|28418.5|28398.5|28420.5|28400.5|28418|28398|3
1602557100000|2020-10-13 02:45:00|28417|28397|28417.5|28397.5|28418|28398|28417|28397|13
1602557400000|2020-10-13 02:50:00|28418|28398|28414|28394|28418.5|28398.5|28413.5|28393.5|23
1602557700000|2020-10-13 02:55:00|28413.5|28393.5|28412.5|28392.5|28416|28396|28411.2|28391.2|17
1602558000000|2020-10-13 03:00:00|28414|28394|28460|28440|28470|28440.5|28414|28394|59
1602558300000|2020-10-13 03:05:00|28460.3|28440.3|28463|28443|28483.9|28454.4|28449.3|28414.3|55
1602558600000|2020-10-13 03:10:00|28462.5|28442.5|28463.8|28443.8|28467|28447|28460.6|28440.6|27
1602558900000|2020-10-13 03:15:00|28465|28445|28461.8|28441.8|28478.2|28458.2|28459.5|28439.5|34
1602559200000|2020-10-13 03:20:00|28462|28442|28489.8|28454.8|28489.8|28462|28462|28442|21
1602559500000|2020-10-13 03:25:00|28490.3|28455.3|28468.2|28448.2|28490.8|28459.4|28462|28442|28
1602559800000|2020-10-13 03:30:00|28466.3|28446.3|28465.1|28445.1|28468.2|28448.2|28462|28442|9
1602560100000|2020-10-13 03:35:00|28466|28446|28464.8|28444.8|28470|28450|28460|28440|21
1602560400000|2020-10-13 03:40:00|28464.3|28444.3|28465|28445|28465|28445|28457.8|28437.8|10
1602561000000|2020-10-13 03:50:00|28472.5|28437.5|28474.8|28454.8|28481|28457.2|28467.2|28437.5|15
1602561300000|2020-10-13 03:55:00|28476.5|28456.5|28477.3|28457.3|28478.5|28458.5|28474.8|28454.8|8
1602561600000|2020-10-13 04:00:00|28476.8|28456.8|28475|28455|28484|28459.5|28466.2|28446.2|27
1602562200000|2020-10-13 04:10:00|28473|28453|28474.5|28454.5|28479|28459|28472.8|28452.8|13
1602562500000|2020-10-13 04:15:00|28473.5|28453.5|28478|28458|28478.5|28458.5|28473.5|28453.5|10
1602562800000|2020-10-13 04:20:00|28476.8|28456.8|28476.3|28456.3|28476.8|28456.8|28475|28455|4
1602563100000|2020-10-13 04:25:00|28468.3|28448.3|28462.8|28442.8|28468.3|28448.3|28462.8|28442.8|5
1602563400000|2020-10-13 04:30:00|28464.3|28444.3|28461.1|28441.1|28472.5|28452.5|28461.1|28441.1|18
1602563700000|2020-10-13 04:35:00|28461.6|28441.6|28462.8|28442.8|28462.8|28442.8|28461.6|28441.6|3
1602564000000|2020-10-13 04:40:00|28456.5|28436.5|28462.8|28442.8|28462.8|28442.8|28456.5|28436.5|2
1602564600000|2020-10-13 04:50:00|28463.3|28443.3|28462.8|28442.8|28463.8|28443.8|28462.8|28442.8|3
1602564900000|2020-10-13 04:55:00|28463|28428|28457|28437|28463|28437.5|28456|28427|8
1602565200000|2020-10-13 05:00:00|28456|28436|28448.5|28428.5|28456.5|28436|28438.8|28403.8|23
1602565500000|2020-10-13 05:05:00|28450|28430|28452.8|28432.8|28455.8|28435.8|28448.8|28428.8|24
1602565800000|2020-10-13 05:10:00|28449.5|28429.5|28452.5|28432.5|28453|28433|28449.5|28429.5|5
1602566100000|2020-10-13 05:15:00|28453.5|28433.5|28460.5|28440.5|28461.1|28441.1|28452.5|28432.5|10
1602566700000|2020-10-13 05:25:00|28459.7|28439.7|28455|28435|28459.7|28439.7|28455|28435|11
1602567300000|2020-10-13 05:35:00|28455.3|28435.3|28450.3|28430.3|28455.3|28435.3|28450.3|28430.3|11
1602567600000|2020-10-13 05:40:00|28450|28430|28445|28425|28450|28430|28442.5|28422.5|11
1602567900000|2020-10-13 05:45:00|28447.5|28427.5|28443.3|28423.3|28448.2|28428.2|28443.3|28423.3|4
1602568200000|2020-10-13 05:50:00|28442.8|28422.8|28446.2|28426.2|28446.2|28426.2|28440.5|28420.5|13
1602568500000|2020-10-13 05:55:00|28446.5|28426.5|28447.5|28427.5|28451|28431|28446.5|28426.5|28
1602568800000|2020-10-13 06:00:00|28448|28428|28442|28422|28449|28429|28437.5|28417.5|26
1602569100000|2020-10-13 06:05:00|28441.9|28421.9|28442.2|28422.2|28442.2|28422.2|28440.6|28420.6|8
1602569400000|2020-10-13 06:10:00|28441.7|28421.7|28439.7|28419.7|28442.2|28422.2|28427.9|28407.9|21
1602569700000|2020-10-13 06:15:00|28439.2|28419.2|28434.8|28414.8|28445.8|28425.8|28434.7|28410|23
1602570000000|2020-10-13 06:20:00|28435.3|28415.3|28442.5|28422.5|28443.2|28423.2|28435.3|28415.3|11
1602570300000|2020-10-13 06:25:00|28442.2|28422.2|28435.5|28415.5|28442.2|28422.2|28435.5|28415.5|20
1602570600000|2020-10-13 06:30:00|28436|28416|28422.5|28402.5|28436|28416|28417.8|28397.8|25
1602570900000|2020-10-13 06:35:00|28423|28403|28429.3|28409.3|28429.3|28409.3|28417.6|28397.6|37
1602571200000|2020-10-13 06:40:00|28428.8|28408.8|28436.1|28416.1|28436.1|28416.1|28427.8|28407.8|44
1602571500000|2020-10-13 06:45:00|28436.6|28416.6|28452.8|28432.8|28452.8|28432.8|28436.6|28416.6|35
1602571800000|2020-10-13 06:50:00|28449.3|28429.3|28465|28430|28465|28440.5|28447.8|28427.8|31
1602572100000|2020-10-13 06:55:00|28453.8|28433.8|28452.5|28432.5|28457.2|28437.2|28445.5|28425.5|28
1602572400000|2020-10-13 07:00:00|28453.1|28433.1|28459.2|28424.2|28459.3|28439.3|28451|28424.2|39
1602572700000|2020-10-13 07:05:00|28458.2|28423.2|28442.2|28422.2|28458.2|28432.2|28442.2|28422.2|19
1602573000000|2020-10-13 07:10:00|28441.7|28421.7|28453.2|28433.2|28453.2|28433.2|28436.7|28416.7|39
1602573300000|2020-10-13 07:15:00|28453.7|28433.7|28457.5|28437.5|28457.5|28437.5|28444.8|28422|24
1602573600000|2020-10-13 07:20:00|28459|28439|28457.5|28437.5|28463.2|28443.2|28449.1|28429.1|36
1602573900000|2020-10-13 07:25:00|28465.5|28445.5|28464.2|28444.2|28469|28449|28463.5|28443.5|10
1602574200000|2020-10-13 07:30:00|28463.5|28443.5|28462.8|28442.8|28475.1|28452.5|28461.7|28440|16
1602574500000|2020-10-13 07:35:00|28460|28440|28462.5|28442.5|28462.5|28442.5|28457.5|28437.5|5
1602574800000|2020-10-13 07:40:00|28460|28440|28452.5|28432.5|28460|28440|28447.8|28427.8|6
1602575100000|2020-10-13 07:45:00|28453.9|28433.9|28460|28440|28470|28445|28453.9|28432.5|6
1602575400000|2020-10-13 07:50:00|28457.5|28437.5|28455|28435|28457.5|28437.5|28450|28419.2|19
1602575700000|2020-10-13 07:55:00|28457.8|28437.8|28455|28435|28460|28438.9|28455|28425|6
1602576000000|2020-10-13 08:00:00|28457.5|28437.5|28458.9|28438.9|28462.5|28442.5|28456.2|28436.2|18
1602576300000|2020-10-13 08:05:00|28459.7|28439.7|28460|28440|28473.3|28440|28458.9|28435|8
1602576600000|2020-10-13 08:10:00|28457.5|28437.5|28460|28440|28470|28445|28457.5|28435|5
1602576900000|2020-10-13 08:15:00|28462.5|28442.5|28465|28445|28470|28445|28458.9|28435|8
1602577200000|2020-10-13 08:20:00|28462.4|28442.4|28454.8|28434.8|28462.4|28442.4|28454.8|28422.5|7
1602577500000|2020-10-13 08:25:00|28455|28420|28439.7|28419.7|28457.2|28434.7|28439.7|28413.8|39
1602577800000|2020-10-13 08:30:00|28437.2|28417.2|28439.7|28419.7|28444.7|28424.1|28432.2|28409.7|14
1602578100000|2020-10-13 08:35:00|28437.2|28417.2|28434.7|28414.7|28437.2|28417.2|28434.7|28414.7|2
1602578400000|2020-10-13 08:40:00|28430.8|28410.8|28449.7|28414.7|28449.7|28415|28430.8|28410.8|12
1602578700000|2020-10-13 08:45:00|28444.7|28424.7|28444.7|28424.7|28444.7|28424.7|28444.7|28424.7|1
1602579000000|2020-10-13 08:50:00|28446.5|28426.5|28447.2|28427.2|28449.7|28429.7|28446.5|28426.5|3
1602579300000|2020-10-13 08:55:00|28445.8|28425.8|28447.5|28427.5|28447.5|28427.5|28438.6|28418.6|10
1602579900000|2020-10-13 09:05:00|28447.2|28427.2|28447.2|28427.2|28447.2|28427.2|28447.2|28427.2|1
1602580200000|2020-10-13 09:10:00|28446.9|28426.9|28443.8|28408.8|28446.9|28426.9|28443.8|28408.8|4
1602580500000|2020-10-13 09:15:00|28444.7|28409.7|28444.7|28409.7|28444.7|28409.7|28444.7|28409.7|1
1602581100000|2020-10-13 09:25:00|28439.7|28419.7|28444.7|28409.7|28444.7|28419.7|28439.7|28409.7|2
1602581400000|2020-10-13 09:30:00|28439.7|28419.7|28440|28420|28440|28420|28439.7|28419.7|2
1602581700000|2020-10-13 09:35:00|28442.8|28422.8|28447.2|28427.2|28447.2|28427.2|28442.5|28422.5|4
1602582000000|2020-10-13 09:40:00|28446.1|28426.1|28447.2|28427.2|28450|28427.2|28440|28415|6
1602582300000|2020-10-13 09:45:00|28446.1|28426.1|28447.5|28427.5|28447.5|28427.5|28446.1|28426.1|2
1602582600000|2020-10-13 09:50:00|28450.2|28430.2|28465|28430|28465|28430.2|28447.8|28427.8|6
1602582900000|2020-10-13 09:55:00|28466.3|28431.3|28460|28440|28467.8|28440|28460|28430|6
1602583200000|2020-10-13 10:00:00|28465|28430|28460|28440|28465|28440|28460|28430|4
1602583500000|2020-10-13 10:05:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1602583800000|2020-10-13 10:10:00|28462|28442|28462.4|28442.4|28462.4|28442.4|28457.8|28437.8|11
1602585000000|2020-10-13 10:30:00|28460.8|28440.8|28462.5|28442.5|28462.5|28442.5|28460.8|28440.8|2
1602585300000|2020-10-13 10:35:00|28457.8|28437.8|28458.8|28438.8|28460.8|28440.8|28455.5|28425.7|12
1602585600000|2020-10-13 10:40:00|28457.8|28437.8|28460.8|28440.8|28466|28440.8|28457.8|28430|6
1602586200000|2020-10-13 10:50:00|28460|28440|28465|28445|28466.5|28446.5|28460|28440|7
1602586800000|2020-10-13 11:00:00|28464.8|28444.8|28461.8|28426.8|28465.3|28444.8|28445.8|28425.7|17
1602587100000|2020-10-13 11:05:00|28464.8|28429.8|28459|28439|28466|28439.9|28455|28424.5|18
1602587400000|2020-10-13 11:10:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1602587700000|2020-10-13 11:15:00|28470|28435|28472.5|28437.5|28475.3|28440.3|28470|28435|11
1602588600000|2020-10-13 11:30:00|28470|28435|28470|28435|28470|28435|28470|28435|1
1602589200000|2020-10-13 11:40:00|28472.5|28437.5|28470|28450|28472.5|28450|28470|28437.5|2
1602591600000|2020-10-13 12:20:00|28467.5|28447.5|28470|28450|28470|28450|28467.2|28447.2|7
1602591900000|2020-10-13 12:25:00|28470.8|28450.8|28472.5|28452.5|28472.5|28452.5|28470.8|28450.8|2
1602592200000|2020-10-13 12:30:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1602592500000|2020-10-13 12:35:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1602592800000|2020-10-13 12:40:00|28466.1|28446.1|28475|28440|28475|28446.1|28465|28440|4
1602593100000|2020-10-13 12:45:00|28470|28450|28472.5|28452.5|28472.5|28452.5|28467.5|28447.5|4
1602593400000|2020-10-13 12:50:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1602594000000|2020-10-13 13:00:00|28476.5|28456.5|28475.3|28455.3|28477.6|28457.6|28475|28455|6
1602594300000|2020-10-13 13:05:00|28487.5|28452.5|28495.3|28460.3|28499|28464|28487.5|28452.5|5
1602594600000|2020-10-13 13:10:00|28496.5|28461.5|28485|28465|28496.5|28465|28485|28459|5
1602594900000|2020-10-13 13:15:00|28492.2|28472.2|28497.2|28462.2|28497.2|28472.2|28492.2|28458.7|9
1602595200000|2020-10-13 13:20:00|28497.7|28462.7|28492.1|28457.1|28505|28475|28484.6|28450.1|35
1602595500000|2020-10-13 13:25:00|28491.8|28456.8|28487.1|28452.1|28491.8|28456.8|28487.1|28452.1|5
1602596100000|2020-10-13 13:35:00|28484.6|28464.6|28506.1|28471.1|28506.1|28474.6|28484.6|28464.6|9
1602596400000|2020-10-13 13:40:00|28509.6|28474.6|28502|28482|28510.6|28488.4|28499.6|28474.6|18
1602596700000|2020-10-13 13:45:00|28503.4|28483.4|28504.6|28484.6|28504.6|28484.6|28499.6|28479.6|6
1602597000000|2020-10-13 13:50:00|28507.1|28487.1|28507.1|28487.1|28507.1|28487.1|28507.1|28487.1|1
1602597300000|2020-10-13 13:55:00|28505.6|28485.6|28503.9|28483.9|28506.3|28486.3|28500.6|28480.6|21
1602597600000|2020-10-13 14:00:00|28500.6|28480.6|28496|28461|28501.5|28480.6|28496|28461|12
1602597900000|2020-10-13 14:05:00|28497.3|28462.3|28505.6|28485.6|28506.3|28485.6|28497.3|28462.3|45
1602598200000|2020-10-13 14:10:00|28505|28485|28523.6|28503.6|28529.1|28505.6|28505|28475|21
1602598500000|2020-10-13 14:15:00|28523.9|28503.9|28524.1|28489.1|28524.1|28503.9|28515.1|28480.1|17
1602598800000|2020-10-13 14:20:00|28520.6|28500.6|28520.6|28500.6|28520.6|28500.6|28520.6|28500.6|1
1602599100000|2020-10-13 14:25:00|28519.4|28499.4|28520.7|28500.7|28524.4|28504.4|28514.4|28494.4|10
1602599400000|2020-10-13 14:30:00|28520.6|28500.6|28515.6|28495.6|28520.6|28500.6|28510.7|28490.7|16
1602599700000|2020-10-13 14:35:00|28516.3|28496.3|28533.6|28498.6|28541.5|28509.8|28516.3|28496.3|32
1602600000000|2020-10-13 14:40:00|28534.1|28499.1|28525.6|28505.6|28534.1|28508.9|28524.8|28499.1|7
1602600300000|2020-10-13 14:45:00|28530.6|28510.6|28535|28515|28535.6|28515.6|28528.5|28508.5|14
1602600600000|2020-10-13 14:50:00|28535.6|28515.6|28553.2|28518.2|28553.2|28519|28534.1|28514.1|10
1602600900000|2020-10-13 14:55:00|28554.2|28519.2|28540.6|28520.6|28554.2|28527.6|28530.7|28510.7|30
1602601200000|2020-10-13 15:00:00|28540|28520|28540.6|28520.6|28540.6|28520.6|28535.9|28515.9|6
1602601500000|2020-10-13 15:05:00|28540|28520|28530.6|28510.6|28540.6|28520.6|28530.6|28510.6|13
1602601800000|2020-10-13 15:10:00|28531.6|28511.6|28530|28510|28537.5|28517.5|28530|28499.1|17
1602602100000|2020-10-13 15:15:00|28531.1|28511.1|28528.9|28508.9|28531.1|28511.1|28525.1|28505.1|21
1602602400000|2020-10-13 15:20:00|28528.6|28508.6|28530|28510|28534.6|28510.8|28523.9|28499.1|16
1602603000000|2020-10-13 15:30:00|28528|28508|28527.5|28507.5|28528|28508|28526.2|28506.2|3
1602603300000|2020-10-13 15:35:00|28530|28510|28527.5|28507.5|28530|28510|28527.5|28507.5|5
1602603600000|2020-10-13 15:40:00|28528.8|28508.8|28535|28515|28535|28515|28528|28508|6
1602603900000|2020-10-13 15:45:00|28535.8|28515.8|28535.8|28515.8|28538|28518|28535.8|28515.8|9
1602604200000|2020-10-13 15:50:00|28537.1|28517.1|28536.8|28516.8|28537.3|28517.1|28536.8|28502.3|3
1602604500000|2020-10-13 15:55:00|28535.8|28515.8|28537.1|28517.1|28537.1|28517.1|28535.8|28515.8|2
1602604800000|2020-10-13 16:00:00|28534|28514|28533.9|28513.9|28537.7|28517.7|28533.9|28513.9|6
1602605100000|2020-10-13 16:05:00|28537.5|28517.5|28550.8|28515.8|28550.8|28518.8|28537.5|28515|4
1602605400000|2020-10-13 16:10:00|28552|28517|28552|28517|28552|28517|28552|28517|1
1602605700000|2020-10-13 16:15:00|28552.5|28517.5|28552|28517|28552.5|28517.5|28552|28517|4
1602607500000|2020-10-13 16:45:00|28550.3|28515.3|28545|28525|28550.3|28525|28545|28515|3
1602607800000|2020-10-13 16:50:00|28547.5|28527.5|28552.1|28532.1|28552.1|28532.1|28545|28525|7
1602608100000|2020-10-13 16:55:00|28557|28537|28556.8|28536.8|28558.8|28537.1|28554.6|28523.8|8
1602609300000|2020-10-13 17:15:00|28554.6|28534.6|28557|28537|28557|28537|28554.6|28534.6|2
1602609600000|2020-10-13 17:20:00|28555.8|28535.8|28552.2|28532.2|28555.8|28535.8|28552.2|28532.2|2
1602609900000|2020-10-13 17:25:00|28553.4|28533.4|28552.1|28532.1|28553.4|28533.4|28552.1|28532.1|2
1602610200000|2020-10-13 17:30:00|28556.3|28521.3|28548.1|28513.1|28556.3|28521.3|28548.1|28513.1|3
1602610500000|2020-10-13 17:35:00|28544.1|28509.1|28551.6|28516.6|28552.1|28517.1|28542.1|28507.1|8
1602610800000|2020-10-13 17:40:00|28554.6|28519.6|28554.6|28519.6|28554.6|28519.6|28554.6|28519.6|1
1602611100000|2020-10-13 17:45:00|28553.8|28518.8|28544.6|28524.6|28553.8|28524.6|28544.6|28518.8|2
1602611400000|2020-10-13 17:50:00|28554.6|28519.6|28551.8|28531.8|28554.6|28531.8|28551.8|28519.6|2
1602611700000|2020-10-13 17:55:00|28550.8|28530.8|28550.8|28530.8|28550.8|28530.8|28550.8|28530.8|1
1602612000000|2020-10-13 18:00:00|28552.1|28532.1|28554.6|28534.6|28554.6|28534.6|28550.8|28530.8|4
1602613200000|2020-10-13 18:20:00|28552.9|28532.9|28549.6|28529.6|28552.9|28532.9|28547.2|28527.2|4
1602613800000|2020-10-13 18:30:00|28559.6|28524.6|28557.1|28522.1|28560.5|28534.6|28554.6|28522.1|5
1602614100000|2020-10-13 18:35:00|28554.6|28534.6|28557.1|28522.1|28558.1|28534.6|28554.6|28522.1|3
1602614400000|2020-10-13 18:40:00|28554.6|28519.6|28554.6|28519.6|28557.1|28522.1|28554.6|28519.6|3
1602615000000|2020-10-13 18:50:00|28549.6|28529.6|28549.6|28529.6|28549.6|28529.6|28549.6|28529.6|1
1602615600000|2020-10-13 19:00:00|28549.5|28529.5|28549.5|28529.5|28549.5|28529.5|28549.5|28529.5|1
1602615900000|2020-10-13 19:05:00|28550|28530|28550|28515|28550|28530|28540|28515|5
1602616500000|2020-10-13 19:15:00|28552|28517|28552.5|28517.5|28552.5|28517.5|28552|28517|2
1602616800000|2020-10-13 19:20:00|28537.5|28518.8|28545|28525|28545|28525|28537.5|28518.8|4
1602617100000|2020-10-13 19:25:00|28541|28521|28545|28510|28547.5|28521|28535|28510|6
1602617400000|2020-10-13 19:30:00|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|1
1602617700000|2020-10-13 19:35:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602642600000|2020-10-14 02:30:00|28500|28480|28492.5|28472.5|28500|28480|28492.5|28472.5|17
1602642900000|2020-10-14 02:35:00|28492|28472|28491.2|28471.2|28497.8|28477.8|28482.8|28462.8|33
1602643200000|2020-10-14 02:40:00|28490.7|28470.7|28493|28473|28494|28474|28490.2|28470.2|9
1602643500000|2020-10-14 02:45:00|28493.5|28473.5|28496.3|28476.3|28506.5|28479.4|28491|28471|34
1602643800000|2020-10-14 02:50:00|28495|28475|28498|28478|28498|28478|28492.8|28472.8|28
1602644100000|2020-10-14 02:55:00|28497.2|28477.2|28505.5|28485.5|28508|28488|28496.7|28476.7|23
1602644400000|2020-10-14 03:00:00|28505|28485|28492|28472|28505|28485|28490.5|28470.5|36
1602644700000|2020-10-14 03:05:00|28493|28473|28488|28468|28493|28473|28487.5|28467.5|17
1602645000000|2020-10-14 03:10:00|28483|28463|28487|28467|28488|28468|28480.5|28460.5|27
1602645300000|2020-10-14 03:15:00|28490.5|28470.5|28491.5|28471.5|28495.5|28475.5|28490.5|28470.5|11
1602645600000|2020-10-14 03:20:00|28490.5|28470.5|28487|28467|28490.5|28470.5|28485.5|28465.5|14
1602645900000|2020-10-14 03:25:00|28486|28466|28487.5|28467.5|28488|28468|28486|28466|7
1602646200000|2020-10-14 03:30:00|28486.5|28466.5|28481.5|28461.5|28486.5|28466.5|28481|28461|16
1602646500000|2020-10-14 03:35:00|28482|28462|28485|28465|28487|28467|28482|28462|11
1602646800000|2020-10-14 03:40:00|28484.5|28464.5|28482.2|28462.2|28484.5|28464.5|28477.8|28457.8|11
1602647100000|2020-10-14 03:45:00|28481.7|28461.7|28477.7|28457.7|28483|28463|28477.7|28457.7|19
1602647400000|2020-10-14 03:50:00|28477.2|28457.2|28477.7|28457.7|28478|28458|28475.5|28455.5|8
1602648000000|2020-10-14 04:00:00|28477.2|28457.2|28474|28454|28477.2|28457.2|28474|28454|10
1602648900000|2020-10-14 04:15:00|28473.1|28453.1|28474|28454|28474|28454|28473.1|28453.1|2
1602649200000|2020-10-14 04:20:00|28473.5|28453.5|28470.5|28450.5|28474|28454|28469.6|28449.6|9
1602649500000|2020-10-14 04:25:00|28471.5|28451.5|28471|28451|28473.5|28453.5|28469.5|28449.5|12
1602649800000|2020-10-14 04:30:00|28470.5|28450.5|28473|28453|28475.5|28455.5|28470.5|28450.5|13
1602650400000|2020-10-14 04:40:00|28473.1|28453.1|28473.1|28453.1|28473.1|28453.1|28473.1|28453.1|1
1602650700000|2020-10-14 04:45:00|28473|28453|28475|28455|28475|28455|28473|28453|6
1602651000000|2020-10-14 04:50:00|28476|28456|28480|28460|28480|28460|28476|28456|7
1602651300000|2020-10-14 04:55:00|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|28479.5|28459.5|1
1602651600000|2020-10-14 05:00:00|28480|28460|28480|28460|28480|28460|28480|28460|1
1602651900000|2020-10-14 05:05:00|28481|28461|28483.7|28463.7|28484|28464|28480.5|28460.5|14
1602652200000|2020-10-14 05:10:00|28484.2|28464.2|28490.5|28470.5|28491|28471|28484.2|28464.2|19
1602652800000|2020-10-14 05:20:00|28491|28471|28491.5|28471.5|28492.5|28472.5|28491|28471|4
1602653100000|2020-10-14 05:25:00|28492|28472|28496|28476|28496.5|28476.5|28492|28472|9
1602653400000|2020-10-14 05:30:00|28503|28468|28490|28470|28504|28479.3|28490|28467.5|17
1602653700000|2020-10-14 05:35:00|28491|28471|28494|28474|28494.5|28474.5|28491|28471|4
1602654000000|2020-10-14 05:40:00|28493|28473|28493|28473|28493|28473|28492.5|28472.5|3
1602654300000|2020-10-14 05:45:00|28492.5|28472.5|28504|28484|28504|28484|28492.5|28472.5|9
1602654600000|2020-10-14 05:50:00|28503.5|28483.5|28504|28484|28504|28484|28503.5|28483.5|4
1602654900000|2020-10-14 05:55:00|28509.5|28474.5|28509|28474|28509.5|28482|28502|28472.5|8
1602655500000|2020-10-14 06:05:00|28509.5|28474.5|28503.8|28483.8|28511.5|28483.8|28500.8|28474.5|15
1602655800000|2020-10-14 06:10:00|28506.3|28486.3|28503.5|28483.5|28506.3|28486.3|28503|28483|11
1602656100000|2020-10-14 06:15:00|28501.8|28481.8|28498.5|28478.5|28506|28486|28496.8|28476.8|28
1602656400000|2020-10-14 06:20:00|28498|28478|28501|28481|28501|28481|28491.8|28471.8|35
1602656700000|2020-10-14 06:25:00|28502|28482|28503.5|28483.5|28505|28485|28497|28477|24
1602657000000|2020-10-14 06:30:00|28508.5|28488.5|28522.5|28502.5|28525.5|28505.5|28503.5|28483.5|33
1602657300000|2020-10-14 06:35:00|28521.8|28501.8|28516|28496|28521.8|28501.8|28512|28492|36
1602657600000|2020-10-14 06:40:00|28516.5|28496.5|28509.3|28489.3|28518|28498|28509.3|28489.3|18
1602657900000|2020-10-14 06:45:00|28508.8|28488.8|28511|28491|28511|28491|28508.1|28488.1|10
1602658200000|2020-10-14 06:50:00|28510.5|28490.5|28521|28501|28522.6|28502.6|28509|28489|37
1602658500000|2020-10-14 06:55:00|28520.5|28500.5|28552.5|28517.5|28558|28526.5|28519.8|28499.8|44
1602658800000|2020-10-14 07:00:00|28554.3|28519.3|28524|28504|28554.3|28519.3|28522.5|28497|56
1602659100000|2020-10-14 07:05:00|28523.5|28503.5|28529.5|28509.5|28531.1|28511.1|28521.5|28501.5|29
1602659400000|2020-10-14 07:10:00|28530|28510|28531.5|28511.5|28535|28515|28529.5|28509.5|12
1602659700000|2020-10-14 07:15:00|28532.5|28512.5|28536|28516|28538|28518|28532|28512|39
1602660000000|2020-10-14 07:20:00|28535|28515|28528|28508|28536.5|28516.5|28526|28506|11
1602660300000|2020-10-14 07:25:00|28527.5|28507.5|28531.5|28511.5|28536.5|28516.5|28523|28503|36
1602660600000|2020-10-14 07:30:00|28533|28513|28537.2|28517.2|28541.8|28521.8|28528.5|28502.5|13
1602660900000|2020-10-14 07:35:00|28536.1|28516.1|28527.5|28507.5|28540|28516.1|28527.5|28502.5|7
1602661200000|2020-10-14 07:40:00|28537.5|28502.5|28537.5|28502.5|28537.5|28502.5|28537.5|28502.5|1
1602661500000|2020-10-14 07:45:00|28537.2|28502.2|28532.5|28497.5|28538|28512.5|28522.8|28497.5|12
1602661800000|2020-10-14 07:50:00|28528.8|28493.8|28522.5|28487.5|28528.8|28498.9|28512.8|28487.5|25
1602662100000|2020-10-14 07:55:00|28523|28488|28523|28488|28523|28498.9|28511.1|28487.5|13
1602662400000|2020-10-14 08:00:00|28522.5|28487.5|28512.5|28492.5|28522.5|28495|28511.1|28487.5|7
1602662700000|2020-10-14 08:05:00|28511.1|28491.1|28515|28495|28517.2|28497.2|28507.5|28487.5|19
1602663000000|2020-10-14 08:10:00|28531.9|28496.9|28532|28497|28534.3|28499.3|28531.9|28496.9|3
1602663600000|2020-10-14 08:20:00|28522.5|28502.5|28520|28500|28535|28502.5|28520|28490.3|7
1602663900000|2020-10-14 08:25:00|28522.8|28502.8|28517.5|28497.5|28522.8|28502.8|28517.5|28497.5|5
1602664200000|2020-10-14 08:30:00|28515|28495|28501.1|28481.1|28517.5|28497.5|28501.1|28480|10
1602664500000|2020-10-14 08:35:00|28505|28470|28497.5|28477.5|28505|28480|28492.2|28470|17
1602664800000|2020-10-14 08:40:00|28498.9|28478.9|28516.5|28481.5|28520|28485|28496.2|28475.2|10
1602665100000|2020-10-14 08:45:00|28505|28485|28505|28485|28505|28485|28505|28485|1
1602665400000|2020-10-14 08:50:00|28508.6|28473.6|28497.5|28477.5|28508.6|28478.9|28497.5|28473.6|5
1602665700000|2020-10-14 08:55:00|28498.9|28478.9|28522.5|28487.5|28530|28495|28496.2|28475.7|19
1602666000000|2020-10-14 09:00:00|28525|28490|28520|28485|28525|28490|28520|28485|3
1602666300000|2020-10-14 09:05:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1602666600000|2020-10-14 09:10:00|28525|28490|28530|28495|28535.3|28502.5|28515|28490|11
1602666900000|2020-10-14 09:15:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1602667200000|2020-10-14 09:20:00|28523.3|28503.3|28523.5|28503.5|28525|28503.5|28517.2|28488.6|7
1602667500000|2020-10-14 09:25:00|28523.3|28503.3|28531.7|28511.7|28536.9|28511.7|28521|28501|13
1602667800000|2020-10-14 09:30:00|28531.6|28511.6|28528.9|28508.9|28541.7|28511.7|28526.7|28506.7|7
1602668100000|2020-10-14 09:35:00|28527.5|28507.5|28527.8|28507.8|28536.8|28516.8|28527.5|28507.5|14
1602668400000|2020-10-14 09:40:00|28533.4|28513.4|28532.2|28512.2|28535.7|28515.7|28532.2|28512.2|4
1602668700000|2020-10-14 09:45:00|28535|28515|28554.2|28519.2|28554.2|28519.2|28535|28515|8
1602669000000|2020-10-14 09:50:00|28552.5|28517.5|28552.8|28532.8|28564.1|28538.9|28551.3|28516.3|30
1602669300000|2020-10-14 09:55:00|28551.2|28531.2|28545.5|28525.5|28556.2|28536.2|28545.5|28525.5|10
1602669600000|2020-10-14 10:00:00|28542.2|28522.2|28540|28520|28546|28522.2|28534.7|28503|39
1602669900000|2020-10-14 10:05:00|28542.5|28522.5|28545|28525|28556.3|28525|28542.5|28517|9
1602670200000|2020-10-14 10:10:00|28537.8|28517.8|28545|28525|28545|28525|28537.8|28517.8|11
1602670800000|2020-10-14 10:20:00|28540.1|28520.1|28545|28510|28549.1|28520.9|28539.7|28507.5|14
1602671100000|2020-10-14 10:25:00|28545.5|28510.5|28540|28520|28545.5|28520|28540|28510.5|2
1602671400000|2020-10-14 10:30:00|28539.8|28519.8|28553|28518|28553.2|28519.8|28539.8|28518|3
1602671700000|2020-10-14 10:35:00|28547.5|28527.5|28551.8|28531.8|28555.2|28535.2|28547.5|28527.5|5
1602672000000|2020-10-14 10:40:00|28550|28530|28550|28530|28550|28530|28550|28530|1
1602672300000|2020-10-14 10:45:00|28549.3|28529.3|28548|28528|28549.3|28529.3|28548|28528|2
1602672600000|2020-10-14 10:50:00|28550|28530|28550|28515|28550|28530|28538.4|28515|10
1602672900000|2020-10-14 10:55:00|28551|28516|28546|28526|28551|28526|28545|28515|6
1602673200000|2020-10-14 11:00:00|28551.3|28516.3|28545|28525|28551.3|28527|28545|28515|11
1602673500000|2020-10-14 11:05:00|28550|28515|28550|28515|28550|28515|28550|28515|1
1602673800000|2020-10-14 11:10:00|28540|28520|28550|28515|28550|28520|28540|28515|2
1602674700000|2020-10-14 11:25:00|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|1
1602675300000|2020-10-14 11:35:00|28550.2|28515.2|28552.8|28517.8|28560|28534.7|28545.3|28515.2|16
1602675600000|2020-10-14 11:40:00|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|28551.3|28516.3|1
1602675900000|2020-10-14 11:45:00|28549.7|28514.7|28549.7|28514.7|28549.7|28514.7|28549.7|28514.7|1
1602676200000|2020-10-14 11:50:00|28544.2|28524.2|28549.7|28514.7|28549.7|28524.2|28544.2|28514.7|2
1602676500000|2020-10-14 11:55:00|28544.7|28524.7|28544.7|28524.7|28544.7|28524.7|28544.7|28524.7|1
1602676800000|2020-10-14 12:00:00|28541.5|28521.5|28540|28520|28550|28521.5|28540|28515|3
1602677700000|2020-10-14 12:15:00|28537.5|28517.5|28535|28515|28537.5|28517.5|28535|28515|2
1602678300000|2020-10-14 12:25:00|28530.8|28510.8|28527.5|28492.5|28534.7|28514.7|28527.5|28492.5|11
1602678600000|2020-10-14 12:30:00|28527.2|28492.2|28527.2|28492.2|28527.2|28492.2|28527.2|28492.2|1
1602678900000|2020-10-14 12:35:00|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|1
1602679200000|2020-10-14 12:40:00|28509.7|28489.7|28512.2|28492.2|28512.2|28492.2|28509.7|28489.7|7
1602679500000|2020-10-14 12:45:00|28509|28489|28517.5|28482.5|28518.5|28489|28507.6|28482.5|6
1602679800000|2020-10-14 12:50:00|28518|28483|28518|28483|28518.5|28483.5|28518|28483|3
1602680100000|2020-10-14 12:55:00|28520|28485|28520.5|28485.5|28520.5|28485.5|28520|28485|2
1602680400000|2020-10-14 13:00:00|28524|28489|28530|28495|28530|28507.5|28524|28489|12
1602681000000|2020-10-14 13:10:00|28525|28505|28524.6|28504.6|28527.5|28507.5|28524.6|28504.6|3
1602681300000|2020-10-14 13:15:00|28522.1|28502.1|28524.6|28504.6|28524.6|28504.6|28522.1|28502.1|6
1602681600000|2020-10-14 13:20:00|28527.1|28507.1|28524.6|28504.6|28527.1|28507.1|28522.2|28502.2|3
1602681900000|2020-10-14 13:25:00|28527.1|28507.1|28527.1|28507.1|28527.1|28507.1|28527.1|28507.1|1
1602682200000|2020-10-14 13:30:00|28527.4|28507.4|28527.1|28507.1|28534.6|28514.6|28527.1|28507.1|10
1602682500000|2020-10-14 13:35:00|28529.6|28509.6|28532.1|28512.1|28532.1|28512.1|28529.6|28509.6|4
1602682800000|2020-10-14 13:40:00|28529.6|28509.6|28527.1|28507.1|28532.1|28512.1|28527.1|28507.1|6
1602683100000|2020-10-14 13:45:00|28529.6|28509.6|28526.2|28506.2|28536.1|28509.6|28526.1|28501.1|7
1602683400000|2020-10-14 13:50:00|28522.6|28502.6|28520|28500|28522.6|28502.6|28517.6|28497.6|5
1602683700000|2020-10-14 13:55:00|28522.5|28502.5|28522.5|28502.5|28523.8|28503.8|28522.5|28502.5|3
1602684000000|2020-10-14 14:00:00|28525|28505|28520|28500|28535|28509.5|28520|28497.5|9
1602684300000|2020-10-14 14:05:00|28522.5|28502.5|28525|28505|28535|28505|28522.5|28500|3
1602684900000|2020-10-14 14:15:00|28527.5|28507.5|28530.8|28510.8|28532.5|28512.5|28527.5|28507.5|5
1602685200000|2020-10-14 14:20:00|28534.6|28514.6|28541.1|28521.1|28542|28522|28534.6|28514.6|15
1602685500000|2020-10-14 14:25:00|28542.4|28522.4|28539.1|28519.1|28542.4|28522.4|28539.1|28519.1|3
1602685800000|2020-10-14 14:30:00|28549.1|28514.1|28549.1|28514.1|28549.1|28514.1|28549.1|28514.1|1
1602686100000|2020-10-14 14:35:00|28546.6|28511.6|28541.7|28506.7|28546.6|28519.2|28537.9|28504.5|5
1602686400000|2020-10-14 14:40:00|28537.1|28502.1|28521.3|28501.3|28539.2|28514.2|28521.3|28496.1|15
1602686700000|2020-10-14 14:45:00|28519.1|28499.1|28531.7|28496.7|28531.7|28499.9|28516.3|28486.6|17
1602687000000|2020-10-14 14:50:00|28533.6|28498.6|28534.2|28499.2|28534.2|28499.2|28533.6|28498.6|2
1602687300000|2020-10-14 14:55:00|28524.2|28504.2|28524.2|28504.2|28524.2|28504.2|28524.2|28504.2|1
1602687600000|2020-10-14 15:00:00|28522.9|28502.9|28529.2|28509.2|28529.2|28509.2|28522.9|28502.9|4
1602687900000|2020-10-14 15:05:00|28526.7|28506.7|28529.5|28494.5|28529.5|28506.7|28526.7|28494.5|2
1602688800000|2020-10-14 15:20:00|28524.2|28504.2|28527.1|28507.1|28528.4|28508.4|28524.2|28504.2|4
1602689400000|2020-10-14 15:30:00|28527.5|28507.5|28529.9|28509.9|28539.3|28512.4|28525|28504.2|14
1602689700000|2020-10-14 15:35:00|28535|28500|28530|28510|28535|28510|28525|28500|4
1602690000000|2020-10-14 15:40:00|28527.5|28507.5|28530|28510|28540|28515|28527.5|28505|5
1602690300000|2020-10-14 15:45:00|28532.5|28512.5|28535|28515|28535|28515|28532.5|28512.5|2
1602690600000|2020-10-14 15:50:00|28542.5|28507.5|28535|28515|28547.5|28515|28535|28507.5|6
1602690900000|2020-10-14 15:55:00|28536.3|28516.3|28547.5|28512.5|28548|28524.7|28536.3|28512.5|4
1602691500000|2020-10-14 16:05:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602691800000|2020-10-14 16:10:00|28547.5|28512.5|28547.5|28512.5|28547.5|28512.5|28547.5|28512.5|1
1602692400000|2020-10-14 16:20:00|28545|28525|28544.6|28524.6|28547.5|28527.5|28542.5|28522.5|7
1602693000000|2020-10-14 16:30:00|28544.7|28524.7|28545|28525|28545|28525|28544.6|28524.6|3
1602693600000|2020-10-14 16:40:00|28540|28520|28540|28520|28540|28520|28540|28520|1
1602693900000|2020-10-14 16:45:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602694800000|2020-10-14 17:00:00|28535|28515|28535|28515|28535|28515|28535|28515|1
1602696300000|2020-10-14 17:25:00|28545|28510|28545|28510|28545|28510|28545|28510|1
1602696600000|2020-10-14 17:30:00|28547|28512|28549|28514|28549|28514|28547|28512|3
1602696900000|2020-10-14 17:35:00|28548.6|28513.6|28545.9|28510.9|28548.6|28513.6|28545.9|28510.9|3
1602697200000|2020-10-14 17:40:00|28546.1|28511.1|28546.6|28511.6|28546.6|28511.6|28545.9|28510.9|3
1602698100000|2020-10-14 17:55:00|28543.9|28508.9|28529.4|28494.4|28543.9|28508.9|28529.4|28494.4|10
1602698400000|2020-10-14 18:00:00|28527.4|28492.4|28529.4|28494.4|28529.4|28494.4|28527.4|28492.4|4
1602698700000|2020-10-14 18:05:00|28528.9|28493.9|28526.6|28491.6|28528.9|28493.9|28526.6|28491.6|2
1602699300000|2020-10-14 18:15:00|28524.1|28504.1|28529.4|28494.4|28529.4|28504.1|28524.1|28494.4|2
1602699600000|2020-10-14 18:20:00|28519.6|28499.6|28516.9|28496.9|28519.6|28499.6|28516.9|28496.9|11
1602699900000|2020-10-14 18:25:00|28515.9|28495.9|28529.1|28494.1|28529.1|28499.1|28515.9|28493.9|4
1602700500000|2020-10-14 18:35:00|28530.1|28495.1|28527.2|28492.2|28530.1|28495.1|28527.2|28492.2|2
1602701100000|2020-10-14 18:45:00|28528.1|28493.1|28527|28492|28528.1|28493.1|28527|28492|2
1602701400000|2020-10-14 18:50:00|28517.2|28497.2|28519.4|28499.4|28519.4|28499.4|28517.2|28497.2|2
1602702000000|2020-10-14 19:00:00|28519.2|28499.2|28516|28496|28531|28499.5|28516|28495.8|8
1602702300000|2020-10-14 19:05:00|28517.5|28497.5|28516|28496|28532.5|28500|28516|28491|10
1602702600000|2020-10-14 19:10:00|28518.5|28498.5|28516|28496|28526|28501|28512|28484.5|20
1602702900000|2020-10-14 19:15:00|28516.5|28481.5|28520|28485|28520|28485|28516.5|28481.5|2
1602703500000|2020-10-14 19:25:00|28520.8|28485.8|28516|28496|28520.8|28496|28516|28485.8|2
1602704400000|2020-10-14 19:40:00|28520|28485|28520|28485|28520|28485|28520|28485|1
1602705000000|2020-10-14 19:50:00|28521.3|28486.3|28522|28487|28523.3|28488.3|28521.3|28486.3|4
1602729000000|2020-10-15 02:30:00|28538|28518|28537.5|28517.5|28547.5|28527.5|28537.2|28517.2|24
1602729300000|2020-10-15 02:35:00|28538.5|28518.5|28537.9|28517.9|28549|28529|28536.2|28516.2|28
1602729600000|2020-10-15 02:40:00|28537.4|28517.4|28532.7|28512.7|28538.4|28518.4|28532.2|28512.2|28
1602729900000|2020-10-15 02:45:00|28535.5|28515.5|28538.1|28518.1|28540.9|28520.9|28530.9|28510.9|57
1602730200000|2020-10-15 02:50:00|28538.9|28518.9|28545.2|28525.2|28546.2|28526.2|28536.4|28516.4|39
1602730500000|2020-10-15 02:55:00|28544.7|28524.7|28550|28530|28553|28533|28540.3|28520.3|25
1602730800000|2020-10-15 03:00:00|28552.2|28532.2|28546.6|28526.6|28552.5|28532.5|28540|28520|68
1602731100000|2020-10-15 03:05:00|28547.5|28527.5|28532.8|28512.8|28548|28528|28530.6|28510.6|24
1602731400000|2020-10-15 03:10:00|28532.5|28512.5|28532.5|28512.5|28534|28514|28530.6|28510.6|14
1602731700000|2020-10-15 03:15:00|28533|28513|28536.5|28516.5|28536.5|28516.5|28532|28512|15
1602732000000|2020-10-15 03:20:00|28537|28517|28533|28513|28538|28518|28532.5|28512.5|10
1602732300000|2020-10-15 03:25:00|28534|28514|28534|28514|28534.5|28514.5|28532.2|28512.2|15
1602732600000|2020-10-15 03:30:00|28532.8|28512.8|28533.2|28513.2|28533.7|28513.7|28532.5|28512.5|12
1602732900000|2020-10-15 03:35:00|28532.2|28512.2|28532.5|28512.5|28532.7|28512.7|28531|28511|10
1602733200000|2020-10-15 03:40:00|28532.2|28512.2|28536|28516|28536.4|28516.4|28532.2|28512.2|10
1602733800000|2020-10-15 03:50:00|28536.5|28516.5|28537.8|28517.8|28538|28518|28536.5|28516.5|7
1602734100000|2020-10-15 03:55:00|28537.5|28517.5|28532.5|28512.5|28537.5|28517.5|28532.5|28512.5|10
1602734400000|2020-10-15 04:00:00|28532.8|28512.8|28537.2|28517.2|28537.2|28517.2|28532.8|28512.8|4
1602734700000|2020-10-15 04:05:00|28539.5|28519.5|28537.5|28517.5|28539.5|28519.5|28537.5|28517.5|7
1602735000000|2020-10-15 04:10:00|28536|28516|28538.8|28518.8|28538.8|28518.8|28535.6|28515.6|9
1602735300000|2020-10-15 04:15:00|28537|28517|28538.8|28518.8|28538.8|28518.8|28537|28517|3
1602735600000|2020-10-15 04:20:00|28537.5|28517.5|28537.8|28517.8|28537.8|28517.8|28536.5|28516.5|4
1602735900000|2020-10-15 04:25:00|28536.5|28516.5|28536.5|28516.5|28536.5|28516.5|28536|28516|3
1602736200000|2020-10-15 04:30:00|28537|28517|28536.5|28516.5|28537.8|28517.8|28535.7|28515.7|11
1602736500000|2020-10-15 04:35:00|28535|28515|28531.5|28511.5|28536.2|28516.2|28530.1|28510.1|13
1602736800000|2020-10-15 04:40:00|28532|28512|28532.5|28512.5|28533.5|28513.5|28529|28509|12
1602737100000|2020-10-15 04:45:00|28534.8|28514.8|28533.8|28513.8|28537.2|28517.2|28533.8|28513.8|5
1602737400000|2020-10-15 04:50:00|28532.5|28512.5|28531.2|28511.2|28532.5|28512.5|28531.2|28511.2|3
1602737700000|2020-10-15 04:55:00|28532|28512|28533.5|28513.5|28533.5|28513.5|28531.7|28511.7|9
1602738000000|2020-10-15 05:00:00|28534.5|28514.5|28534|28514|28536.5|28516.5|28532.8|28512.8|8
1602738300000|2020-10-15 05:05:00|28533.7|28513.7|28532.6|28512.6|28533.7|28513.7|28532.5|28512.5|5
1602738900000|2020-10-15 05:15:00|28532.5|28512.5|28531.5|28511.5|28532.5|28512.5|28531.5|28511.5|2
1602739200000|2020-10-15 05:20:00|28531|28511|28529.5|28509.5|28531.5|28511.5|28529.5|28509.5|8
1602739500000|2020-10-15 05:25:00|28530|28510|28532|28512|28532|28512|28528|28508|21
1602739800000|2020-10-15 05:30:00|28533|28513|28536.5|28516.5|28537|28517|28533|28513|18
1602740100000|2020-10-15 05:35:00|28537|28517|28536.5|28516.5|28537|28517|28531.8|28511.8|12
1602740400000|2020-10-15 05:40:00|28535.6|28515.6|28532|28512|28537.3|28517.3|28531|28511|12
1602740700000|2020-10-15 05:45:00|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|28531.5|28511.5|1
1602741000000|2020-10-15 05:50:00|28532|28512|28535.7|28515.7|28536.2|28516.2|28531|28511|17
1602741300000|2020-10-15 05:55:00|28536.2|28516.2|28532.7|28512.7|28537|28517|28531.5|28511.5|12
1602741600000|2020-10-15 06:00:00|28533.5|28513.5|28541|28521|28541.5|28521.5|28532.3|28512.3|14
1602741900000|2020-10-15 06:05:00|28541.3|28521.3|28541.5|28521.5|28541.5|28521.5|28538|28518|8
1602742200000|2020-10-15 06:10:00|28541|28521|28536.8|28516.8|28541|28521|28536.5|28516.5|24
1602742500000|2020-10-15 06:15:00|28537.7|28517.7|28535.5|28515.5|28541.5|28521.5|28535|28515|18
1602742800000|2020-10-15 06:20:00|28536.3|28516.3|28533|28513|28536.3|28516.3|28530.5|28510.5|17
1602743100000|2020-10-15 06:25:00|28533.5|28513.5|28533.5|28513.5|28535.5|28515.5|28532.5|28512.5|10
1602743400000|2020-10-15 06:30:00|28534|28514|28531.8|28511.8|28538|28518|28531.8|28511.8|16
1602743700000|2020-10-15 06:35:00|28533.9|28513.9|28537.5|28517.5|28538|28518|28533.9|28513.9|9
1602744000000|2020-10-15 06:40:00|28537|28517|28536.8|28516.8|28537|28517|28536.3|28516.3|6
1602744300000|2020-10-15 06:45:00|28537.3|28517.3|28537.5|28517.5|28538|28518|28536.8|28516.8|10
1602744600000|2020-10-15 06:50:00|28537|28517|28537|28517|28537|28517|28537|28517|1
1602744900000|2020-10-15 06:55:00|28536.8|28516.8|28536.8|28516.8|28536.8|28516.8|28536|28516|5
1602745200000|2020-10-15 07:00:00|28537|28517|28538.3|28518.3|28543.3|28523.3|28536.8|28516.8|18
1602745500000|2020-10-15 07:05:00|28539.3|28519.3|28537|28517|28540.5|28520.5|28537|28517|16
1602745800000|2020-10-15 07:10:00|28537.5|28517.5|28537|28517|28537.5|28517.5|28537|28517|5
1602746100000|2020-10-15 07:15:00|28536.8|28516.8|28536.8|28516.8|28537.5|28517.5|28531.3|28511.3|27
1602746400000|2020-10-15 07:20:00|28537.5|28517.5|28540|28520|28542.5|28522.5|28536.8|28516.8|28
1602746700000|2020-10-15 07:25:00|28540.5|28520.5|28535.5|28515.5|28540.5|28520.5|28532.5|28512.5|22
1602747000000|2020-10-15 07:30:00|28537|28517|28540|28520|28540|28520|28532.5|28512.5|12
1602747300000|2020-10-15 07:35:00|28537.5|28517.5|28541.1|28521.1|28543.9|28523.9|28537.5|28517.5|9
1602747600000|2020-10-15 07:40:00|28542.5|28522.5|28542.5|28522.5|28545|28525|28541.2|28521.2|13
1602748200000|2020-10-15 07:50:00|28542.2|28522.2|28542.5|28522.5|28543.9|28523.9|28540.8|28520.8|8
1602748800000|2020-10-15 08:00:00|28542.4|28522.4|28547.5|28527.5|28549.2|28529.2|28542.4|28522.4|6
1602749100000|2020-10-15 08:05:00|28548.9|28528.9|28547.5|28527.5|28548.9|28528.9|28547.5|28527.5|2
1602749700000|2020-10-15 08:15:00|28542.8|28522.8|28545|28525|28545|28525|28542.8|28522.8|2
1602750000000|2020-10-15 08:20:00|28547.5|28527.5|28547.5|28527.5|28550|28530|28542.5|28522.5|17
1602750300000|2020-10-15 08:25:00|28548.9|28528.9|28547.5|28527.5|28548.9|28528.9|28547.5|28527.5|2
1602750600000|2020-10-15 08:30:00|28548.9|28528.9|28553.9|28533.9|28555|28535|28548.9|28528.9|10
1602750900000|2020-10-15 08:35:00|28552.5|28532.5|28560|28540|28560|28540|28552.5|28532.5|5
1602751200000|2020-10-15 08:40:00|28557.5|28537.5|28555|28535|28557.5|28537.5|28550.3|28520.5|13
1602751500000|2020-10-15 08:45:00|28557.4|28537.4|28550|28530|28557.4|28537.4|28550|28530|9
1602751800000|2020-10-15 08:50:00|28553.3|28533.3|28557.7|28537.7|28572.5|28537.8|28552.5|28532.5|7
1602752100000|2020-10-15 08:55:00|28558.9|28538.9|28570|28550|28575|28550|28555.9|28528|21
1602752400000|2020-10-15 09:00:00|28575|28540|28562.7|28542.7|28575|28547.5|28562.7|28540|4
1602752700000|2020-10-15 09:05:00|28562.8|28542.8|28567.5|28547.5|28567.5|28547.5|28562.5|28542.5|14
1602753000000|2020-10-15 09:10:00|28568.9|28548.9|28565|28545|28568.9|28548.9|28565|28545|3
1602753300000|2020-10-15 09:15:00|28562.5|28542.5|28570|28550|28572.8|28552.8|28562.5|28542.5|10
1602753600000|2020-10-15 09:20:00|28572.8|28552.8|28580|28545|28581.4|28552.8|28572.8|28545|3
1602753900000|2020-10-15 09:25:00|28570|28550|28570|28550|28570|28550|28570|28550|1
1602754200000|2020-10-15 09:30:00|28572.8|28552.8|28577.5|28557.5|28581.4|28557.5|28572.8|28546.4|4
1602754500000|2020-10-15 09:35:00|28575|28555|28577.5|28557.5|28577.5|28557.5|28572.5|28552.5|10
1602754800000|2020-10-15 09:40:00|28576.1|28556.1|28577.2|28557.2|28577.5|28557.5|28575|28555|7
1602755100000|2020-10-15 09:45:00|28574.7|28554.7|28587.2|28567.2|28591.4|28571.4|28574.7|28554.7|14
1602755400000|2020-10-15 09:50:00|28582.8|28562.8|28582.5|28562.5|28585|28565|28582.5|28562.5|3
1602755700000|2020-10-15 09:55:00|28585|28565|28572.5|28552.5|28586.4|28565|28572.5|28550|8
1602756000000|2020-10-15 10:00:00|28570|28550|28574.7|28554.7|28574.7|28554.7|28570|28550|6
1602756300000|2020-10-15 10:05:00|28572.5|28552.5|28579.5|28559.5|28579.5|28559.5|28572.5|28552.5|3
1602756600000|2020-10-15 10:10:00|28579.7|28559.7|28579.7|28559.7|28579.7|28559.7|28579.7|28559.7|1
1602756900000|2020-10-15 10:15:00|28585.3|28565.3|28587.8|28567.8|28587.8|28567.8|28585.3|28565.3|2
1602757200000|2020-10-15 10:20:00|28587.5|28567.5|28587.5|28552.5|28587.5|28567.5|28587.5|28552.5|2
1602757500000|2020-10-15 10:25:00|28575|28555|28572.2|28552.2|28575|28555|28572.2|28552.2|2
1602757800000|2020-10-15 10:30:00|28575|28555|28575|28555|28575|28555|28575|28555|1
1602758100000|2020-10-15 10:35:00|28572.5|28552.5|28572.5|28552.5|28572.5|28552.5|28572.5|28552.5|1
1602758400000|2020-10-15 10:40:00|28571.5|28551.5|28557.5|28537.5|28571.5|28551.5|28557.5|28528.2|5
1602758700000|2020-10-15 10:45:00|28557.8|28537.8|28558.7|28538.7|28559.2|28539.2|28557.8|28537.8|6
1602759000000|2020-10-15 10:50:00|28571.2|28536.2|28573.7|28538.7|28573.7|28538.7|28571.2|28536.2|2
1602759300000|2020-10-15 10:55:00|28576.2|28541.2|28575|28540|28576.2|28541.2|28575|28540|3
1602759900000|2020-10-15 11:05:00|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|1
1602760500000|2020-10-15 11:15:00|28589.9|28554.9|28577.8|28557.8|28590.1|28557.8|28577.8|28554.9|4
1602761100000|2020-10-15 11:25:00|28578.9|28558.9|28601.6|28566.6|28601.6|28569.7|28578.9|28552.5|15
1602761400000|2020-10-15 11:30:00|28604.7|28569.7|28607.2|28572.2|28607.2|28572.2|28604.7|28569.7|2
1602762000000|2020-10-15 11:40:00|28607.5|28572.5|28600|28580|28607.5|28580|28598.6|28572.5|3
1602762300000|2020-10-15 11:45:00|28602.3|28582.3|28602.5|28582.5|28602.5|28582.5|28601.1|28581.1|4
1602762600000|2020-10-15 11:50:00|28602.3|28582.3|28597.5|28577.5|28604.7|28582.3|28595|28569.1|17
1602763500000|2020-10-15 12:05:00|28596.1|28576.1|28610|28575|28610|28582.2|28596.1|28575|6
1602763800000|2020-10-15 12:10:00|28611.5|28576.5|28607.5|28587.5|28612.5|28587.5|28606.1|28576.5|6
1602764100000|2020-10-15 12:15:00|28600.5|28580.5|28597.5|28577.5|28605|28585|28597.5|28577.5|7
1602764400000|2020-10-15 12:20:00|28600|28580|28594.3|28559.3|28600|28580|28592.3|28557.3|12
1602764700000|2020-10-15 12:25:00|28590|28555|28597|28562|28597|28562|28590|28555|2
1602765000000|2020-10-15 12:30:00|28592.5|28572.5|28601.3|28566.3|28605|28572.5|28592.5|28565.8|9
1602765300000|2020-10-15 12:35:00|28601.8|28566.8|28595|28560|28601.8|28566.8|28595|28560|5
1602765600000|2020-10-15 12:40:00|28592.2|28572.2|28597.5|28562.5|28599.7|28572.2|28591.7|28560|8
1602766200000|2020-10-15 12:50:00|28595|28560|28602.5|28567.5|28602.5|28567.5|28595|28560|5
1602766800000|2020-10-15 13:00:00|28600.5|28580.5|28607.5|28572.5|28610|28587.4|28600|28566.8|19
1602767100000|2020-10-15 13:05:00|28607.3|28572.3|28605.2|28585.2|28611.9|28588.8|28602.5|28567.5|13
1602767400000|2020-10-15 13:10:00|28615|28580|28609.7|28589.7|28615|28593.8|28609.7|28580|13
1602767700000|2020-10-15 13:15:00|28610|28590|28614.7|28579.7|28616.9|28590|28607|28577.2|10
1602768000000|2020-10-15 13:20:00|28615|28580|28607.5|28572.5|28615|28583.5|28596.8|28563|21
1602768300000|2020-10-15 13:25:00|28605|28570|28607.5|28572.5|28607.5|28572.5|28605|28570|2
1602768600000|2020-10-15 13:30:00|28606.3|28571.3|28595|28575|28606.3|28577|28595|28567.5|7
1602768900000|2020-10-15 13:35:00|28596.5|28576.5|28602.5|28567.5|28605.7|28576.5|28596.5|28567.5|4
1602769200000|2020-10-15 13:40:00|28602.3|28567.3|28605|28570|28605|28570|28602.3|28567.3|3
1602769500000|2020-10-15 13:45:00|28607.5|28572.5|28595|28575|28607.5|28575|28592.5|28567.5|6
1602769800000|2020-10-15 13:50:00|28594.3|28574.3|28591.3|28571.3|28596.5|28576.5|28590|28570|12
1602770100000|2020-10-15 13:55:00|28592.5|28572.5|28597.5|28577.5|28598.8|28578.8|28592.5|28572.5|6
1602770400000|2020-10-15 14:00:00|28596.2|28576.2|28600|28580|28600|28580|28595|28575|5
1602770700000|2020-10-15 14:05:00|28601.5|28581.5|28610|28575|28610|28581.5|28600|28575|4
1602771300000|2020-10-15 14:15:00|28609.5|28574.5|28598.8|28578.8|28609.5|28578.8|28597.5|28573|6
1602771600000|2020-10-15 14:20:00|28600.5|28580.5|28596.8|28576.8|28600.5|28580.5|28596.8|28576.8|5
1602771900000|2020-10-15 14:25:00|28595.8|28575.8|28605.5|28585.5|28608|28588|28595.8|28575.8|14
1602772200000|2020-10-15 14:30:00|28604.9|28584.9|28603.5|28583.5|28608|28588|28599.5|28579.5|10
1602772500000|2020-10-15 14:35:00|28604.3|28584.3|28604.3|28584.3|28604.3|28584.3|28602.5|28582.5|4
1602772800000|2020-10-15 14:40:00|28606.8|28586.8|28607.5|28587.5|28609.3|28589.3|28606.8|28586.8|5
1602773400000|2020-10-15 14:50:00|28606.5|28586.5|28606.3|28586.3|28609.3|28589.3|28604.3|28584.3|17
1602773700000|2020-10-15 14:55:00|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|28607.5|28587.5|1
1602774000000|2020-10-15 15:00:00|28606.5|28586.5|28604.3|28584.3|28606.5|28586.5|28604.3|28584.3|2
1602774300000|2020-10-15 15:05:00|28607.5|28587.5|28607.5|28587.5|28608|28588|28605.7|28585.7|9
1602774600000|2020-10-15 15:10:00|28605.3|28585.3|28607.5|28587.5|28607.5|28587.5|28604.3|28584.3|7
1602774900000|2020-10-15 15:15:00|28604.3|28584.3|28603.7|28583.7|28609.3|28589.3|28603.6|28583.6|19
1602775200000|2020-10-15 15:20:00|28604.9|28584.9|28607.5|28587.5|28607.5|28587.5|28603.7|28583.7|5
1602775500000|2020-10-15 15:25:00|28606.5|28586.5|28609|28589|28609|28589|28599.5|28579.5|14
1602775800000|2020-10-15 15:30:00|28606.5|28586.5|28599.5|28579.5|28606.5|28586.5|28599.3|28579.3|7
1602776100000|2020-10-15 15:35:00|28600|28580|28599.3|28579.3|28600|28580|28599.3|28579.3|2
1602776400000|2020-10-15 15:40:00|28600|28580|28599.3|28579.3|28601.4|28581.4|28599.3|28579.3|4
1602776700000|2020-10-15 15:45:00|28598.6|28578.6|28605.3|28585.3|28605.3|28585.3|28598.6|28578.6|4
1602777000000|2020-10-15 15:50:00|28599.5|28579.5|28599.5|28579.5|28601|28581|28599.5|28579.5|3
1602777300000|2020-10-15 15:55:00|28600|28580|28605.3|28585.3|28605.3|28585.3|28600|28580|3
1602777600000|2020-10-15 16:00:00|28604.8|28584.8|28602.5|28582.5|28604.8|28584.8|28602.5|28582.5|2
1602778200000|2020-10-15 16:10:00|28606.5|28586.5|28609.2|28589.2|28609.2|28589.2|28606.5|28586.5|3
1602778500000|2020-10-15 16:15:00|28608.5|28588.5|28607.5|28587.5|28608.8|28588.8|28607.5|28587.5|6
1602779100000|2020-10-15 16:25:00|28604.3|28584.3|28604.3|28584.3|28604.3|28584.3|28603.6|28583.6|3
1602779400000|2020-10-15 16:30:00|28604.5|28584.5|28607.8|28587.8|28607.8|28587.8|28604.5|28584.5|2
1602779700000|2020-10-15 16:35:00|28609|28589|28607.8|28587.8|28609|28589|28607.8|28587.8|2
1602780300000|2020-10-15 16:45:00|28609.8|28589.8|28604.5|28584.5|28609.8|28589.8|28604.5|28584.5|3
1602780600000|2020-10-15 16:50:00|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|28603.9|28583.9|1
1602780900000|2020-10-15 16:55:00|28604.5|28584.5|28601.9|28581.9|28606.8|28586.8|28601.9|28581.9|3
1602781800000|2020-10-15 17:10:00|28606.8|28586.8|28605|28585|28606.8|28586.8|28605|28585|3
1602782100000|2020-10-15 17:15:00|28605.7|28585.7|28617.5|28582.5|28617.5|28590|28605.7|28577.5|9
1602782400000|2020-10-15 17:20:00|28607.8|28587.8|28601.9|28581.9|28607.8|28587.8|28601.9|28581.9|4
1602782700000|2020-10-15 17:25:00|28605|28585|28605|28585|28605|28585|28605|28585|1
1602783000000|2020-10-15 17:30:00|28602.8|28582.8|28605|28585|28605|28585|28601.8|28581.8|3
1602783300000|2020-10-15 17:35:00|28602.8|28582.8|28595|28575|28610.4|28585|28595|28572.5|11
1602785100000|2020-10-15 18:05:00|28592.8|28572.8|28595|28575|28595|28575|28592.8|28572.8|2
1602785400000|2020-10-15 18:10:00|28593.8|28573.8|28595|28575|28595|28575|28593.8|28573.8|2
1602785700000|2020-10-15 18:15:00|28600.4|28565.4|28595|28575|28600.8|28575|28593.8|28563.4|5
1602786000000|2020-10-15 18:20:00|28592.8|28572.8|28595|28575|28595|28575|28591.1|28571.1|5
1602787200000|2020-10-15 18:40:00|28588.1|28568.1|28595|28575|28595|28575|28588.1|28568.1|5
1602788100000|2020-10-15 18:55:00|28600.4|28565.4|28597.5|28562.5|28600.4|28573.8|28589.6|28558.7|11
1602788700000|2020-10-15 19:05:00|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|1
1602789000000|2020-10-15 19:10:00|28587.8|28567.8|28587.8|28567.8|28587.8|28567.8|28587.8|28567.8|1
1602789300000|2020-10-15 19:15:00|28582.8|28562.8|28582.1|28562.1|28583|28563|28582.1|28562.1|7
1602789600000|2020-10-15 19:20:00|28582.8|28562.8|28590.5|28555.5|28590.5|28562.8|28579.4|28550|10
1602789900000|2020-10-15 19:25:00|28590.3|28555.3|28590.3|28555.3|28590.3|28555.3|28590.3|28555.3|1
1602790200000|2020-10-15 19:30:00|28589.6|28554.6|28588|28553|28590.3|28560|28580|28551.8|6
1602790500000|2020-10-15 19:35:00|28589.6|28554.6|28585|28565|28590.3|28565|28585|28554.6|3
1602790800000|2020-10-15 19:40:00|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|28577.8|28557.8|1
1602791100000|2020-10-15 19:45:00|28578|28558|28580|28560|28580.5|28560.5|28578|28558|7
1602791400000|2020-10-15 19:50:00|28590.5|28555.5|28590.5|28555.5|28592.4|28557.4|28590.5|28555.5|4
1602815400000|2020-10-16 02:30:00|28562.3|28542.3|28564.6|28544.6|28564.6|28544.6|28562.3|28542.3|6
1602815700000|2020-10-16 02:35:00|28563.6|28543.6|28559.1|28539.1|28567|28545|28558|28532|66
1602816000000|2020-10-16 02:40:00|28559|28539|28559|28539|28559|28539|28557|28537|3
1602816300000|2020-10-16 02:45:00|28559.5|28539.5|28574.5|28539.5|28574.5|28547|28558.6|28538.6|82
1602816600000|2020-10-16 02:50:00|28574|28539|28575.5|28555.5|28582.5|28555.5|28567.5|28539|36
1602816900000|2020-10-16 02:55:00|28578|28558|28574.1|28554.1|28578|28558|28573.1|28553.1|36
1602817200000|2020-10-16 03:00:00|28574.5|28554.5|28582.8|28562.8|28585.5|28565.5|28570.8|28550.8|49
1602817500000|2020-10-16 03:05:00|28582.3|28562.3|28577.8|28557.8|28582.3|28562.3|28577.8|28557.8|4
1602818100000|2020-10-16 03:15:00|28578|28558|28575.5|28555.5|28587.5|28564.3|28572.8|28545|37
1602818400000|2020-10-16 03:20:00|28576|28556|28577.8|28557.8|28586.5|28562|28576|28551.5|14
1602818700000|2020-10-16 03:25:00|28578.1|28558.1|28577.3|28557.3|28581.2|28561.2|28577.3|28557.3|15
1602819000000|2020-10-16 03:30:00|28574.8|28554.8|28577.8|28557.8|28577.8|28557.8|28574.8|28554.8|11
1602819300000|2020-10-16 03:35:00|28577.5|28557.5|28577.5|28557.5|28577.5|28557.5|28575.8|28555.8|4
1602819600000|2020-10-16 03:40:00|28573.6|28553.6|28582|28562|28583.5|28563.5|28573.6|28553.6|11
1602819900000|2020-10-16 03:45:00|28581.5|28561.5|28582.2|28562.2|28583.3|28563.3|28580.5|28560.5|9
1602820200000|2020-10-16 03:50:00|28580.8|28560.8|28582.2|28562.2|28595|28563.1|28577.8|28552.5|25
1602820500000|2020-10-16 03:55:00|28582.3|28562.3|28584.1|28564.1|28594.5|28564.1|28582.3|28559.5|6
1602820800000|2020-10-16 04:00:00|28582.8|28562.8|28582.8|28562.8|28584.4|28564.4|28582.8|28562.8|4
1602821100000|2020-10-16 04:05:00|28583.3|28563.3|28600|28565|28602.5|28569.3|28582.8|28559|45
1602821400000|2020-10-16 04:10:00|28599.5|28564.5|28600|28565|28600|28565|28599.5|28564.5|2
1602822300000|2020-10-16 04:25:00|28599.5|28564.5|28599.5|28564.5|28599.5|28564.5|28599.5|28564.5|1
1602822600000|2020-10-16 04:30:00|28599|28564|28597.5|28562.5|28599|28564|28595|28560|4
1602822900000|2020-10-16 04:35:00|28588.5|28568.5|28587.3|28567.3|28588.5|28568.5|28585.6|28565.6|7
1602823200000|2020-10-16 04:40:00|28586.8|28566.8|28583.1|28563.1|28586.8|28566.8|28582.8|28562.8|6
1602823500000|2020-10-16 04:45:00|28583.6|28563.6|28597|28577|28597|28577|28583.6|28563.6|18
1602823800000|2020-10-16 04:50:00|28599.1|28579.1|28597.3|28577.3|28606.5|28579.5|28595.8|28571.5|12
1602824100000|2020-10-16 04:55:00|28596.8|28576.8|28597.3|28577.3|28597.8|28577.8|28595.8|28575.8|5
1602824400000|2020-10-16 05:00:00|28597.5|28577.5|28597.8|28577.8|28599|28579|28595|28575|17
1602824700000|2020-10-16 05:05:00|28598.3|28578.3|28598.3|28578.3|28598.3|28578.3|28598.3|28578.3|1
1602825000000|2020-10-16 05:10:00|28597.8|28577.8|28597.8|28577.8|28597.8|28577.8|28597.8|28577.8|1
1602825300000|2020-10-16 05:15:00|28598.3|28578.3|28592.3|28572.3|28599.2|28579.2|28591.3|28571.3|20
1602825600000|2020-10-16 05:20:00|28592.5|28572.5|28592.3|28572.3|28592.5|28572.5|28590.3|28570.3|8
1602825900000|2020-10-16 05:25:00|28596|28576|28595|28575|28596.5|28576.5|28591.3|28571.3|15
1602826200000|2020-10-16 05:30:00|28593.5|28573.5|28595|28575|28595|28575|28590|28570|12
1602826500000|2020-10-16 05:35:00|28601.5|28566.5|28591.8|28571.8|28601.5|28573.1|28591.3|28566.5|7
1602826800000|2020-10-16 05:40:00|28592.8|28572.8|28590.8|28570.8|28592.8|28572.8|28590.8|28570.8|5
1602827100000|2020-10-16 05:45:00|28591.3|28571.3|28591.5|28556.5|28591.5|28571.3|28582.5|28552|20
1602827700000|2020-10-16 05:55:00|28582.8|28562.8|28577.5|28557.5|28582.8|28562.8|28576.3|28556.3|20
1602828000000|2020-10-16 06:00:00|28578.5|28558.5|28594.3|28559.3|28597.5|28567.5|28578.5|28549|67
1602828300000|2020-10-16 06:05:00|28594|28559|28582.3|28562.3|28594.3|28562.6|28580.6|28553.7|18
1602828600000|2020-10-16 06:10:00|28581.8|28561.8|28597|28577|28602.5|28577|28580.5|28560.5|36
1602828900000|2020-10-16 06:15:00|28595.5|28575.5|28597|28577|28597.3|28577.3|28594.8|28574.8|11
1602829200000|2020-10-16 06:20:00|28596.8|28576.8|28596.8|28576.8|28597.5|28577.5|28596|28576|7
1602829500000|2020-10-16 06:25:00|28595.8|28575.8|28597.3|28577.3|28597.5|28577.5|28595.6|28575.6|6
1602829800000|2020-10-16 06:30:00|28597.8|28577.8|28595.8|28575.8|28598.3|28578.3|28594.6|28574.6|21
1602830100000|2020-10-16 06:35:00|28597.2|28577.2|28597.5|28577.5|28598|28578|28597|28577|5
1602830400000|2020-10-16 06:40:00|28597|28577|28597|28577|28598.3|28578.3|28595.3|28575.3|11
1602830700000|2020-10-16 06:45:00|28596.2|28576.2|28598.8|28578.8|28598.8|28578.8|28596.2|28576.2|8
1602831300000|2020-10-16 06:55:00|28595.5|28575.5|28597|28577|28597.8|28577.8|28593.8|28573.8|17
1602831600000|2020-10-16 07:00:00|28598.3|28578.3|28592.8|28572.8|28598.3|28578.3|28592.1|28572.1|28
1602831900000|2020-10-16 07:05:00|28592.2|28572.2|28588.3|28568.3|28592.3|28572.3|28586.6|28566.6|28
1602832200000|2020-10-16 07:10:00|28587.8|28567.8|28582|28562|28588.3|28568.3|28580.6|28560.6|41
1602832500000|2020-10-16 07:15:00|28581.3|28561.3|28582.8|28562.8|28582.8|28562.8|28581.3|28561.3|5
1602832800000|2020-10-16 07:20:00|28582.5|28562.5|28586.6|28566.6|28593.8|28573.8|28582.5|28562.5|25
1602833100000|2020-10-16 07:25:00|28587.5|28567.5|28588.3|28568.3|28589.3|28569.3|28587.5|28567.5|14
1602833400000|2020-10-16 07:30:00|28588.8|28568.8|28582.5|28562.5|28592.5|28568.8|28581.1|28557.5|17
1602833700000|2020-10-16 07:35:00|28592.5|28557.5|28581.1|28561.1|28592.5|28562.5|28580|28557.5|9
1602834000000|2020-10-16 07:40:00|28582.5|28562.5|28581.1|28561.1|28582.5|28562.5|28581.1|28561.1|8
1602834300000|2020-10-16 07:45:00|28582.5|28562.5|28577.5|28557.5|28592.5|28567.5|28577.5|28557.5|11
1602834600000|2020-10-16 07:50:00|28582|28547|28576.1|28556.1|28582.5|28557.2|28572.5|28547|8
1602834900000|2020-10-16 07:55:00|28577.2|28557.2|28577.5|28557.5|28592|28557.5|28577.2|28552.5|5
1602835200000|2020-10-16 08:00:00|28582.5|28547.5|28575|28540|28582.5|28558.9|28572.5|28540|7
1602835500000|2020-10-16 08:05:00|28577.5|28542.5|28563.9|28543.9|28577.5|28543.9|28562.1|28537.5|13
1602835800000|2020-10-16 08:10:00|28562.5|28542.5|28561.1|28541.1|28577|28547.2|28561.1|28541.1|13
1602836100000|2020-10-16 08:15:00|28562.5|28542.5|28554.7|28519.7|28566.2|28545|28548.8|28518.6|31
1602836400000|2020-10-16 08:20:00|28553.6|28518.6|28561.2|28526.2|28566|28531|28546.4|28518.6|9
1602836700000|2020-10-16 08:25:00|28560|28525|28562.8|28527.8|28563.7|28532.8|28552.8|28525|8
1602837000000|2020-10-16 08:30:00|28560.3|28525.3|28563.7|28528.7|28563.7|28528.7|28560|28525|5
1602837300000|2020-10-16 08:35:00|28561.2|28526.2|28560|28525|28561.2|28526.2|28560|28525|3
1602837600000|2020-10-16 08:40:00|28559.2|28524.2|28567.5|28532.5|28570|28535|28559.2|28524.2|11
1602837900000|2020-10-16 08:45:00|28570|28535|28577.5|28542.5|28577.5|28542.5|28570|28535|3
1602838200000|2020-10-16 08:50:00|28568|28533|28570|28535|28571|28536|28568|28533|6
1602838500000|2020-10-16 08:55:00|28568.6|28533.6|28577.5|28542.5|28577.5|28542.5|28567.5|28532.5|9
1602838800000|2020-10-16 09:00:00|28574|28539|28575|28540|28577.5|28542.5|28574|28539|3
1602839100000|2020-10-16 09:05:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|1
1602839400000|2020-10-16 09:10:00|28575|28540|28577.5|28542.5|28577.5|28542.5|28575|28540|4
1602839700000|2020-10-16 09:15:00|28575|28540|28577.5|28542.5|28577.5|28542.5|28575|28540|2
1602840000000|2020-10-16 09:20:00|28580|28545|28580|28545|28580|28545|28580|28545|1
1602840600000|2020-10-16 09:30:00|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|28577.5|28542.5|1
1602840900000|2020-10-16 09:35:00|28580|28545|28580|28545|28580|28545|28580|28545|1
1602841500000|2020-10-16 09:45:00|28578.8|28543.8|28580|28545|28580|28545|28578.8|28543.8|2
1602841800000|2020-10-16 09:50:00|28584.7|28549.7|28585|28550|28587.5|28552.5|28582.5|28547.5|5
1602842100000|2020-10-16 09:55:00|28582.5|28547.5|28582.5|28547.5|28582.5|28547.5|28582.5|28547.5|1
1602843300000|2020-10-16 10:15:00|28585|28550|28577.5|28542.5|28585|28550|28575.1|28540.1|9
1602843600000|2020-10-16 10:20:00|28575|28540|28572.5|28537.5|28575|28540|28572.5|28537.5|2
1602843900000|2020-10-16 10:25:00|28569.7|28534.7|28570|28535|28572.5|28537.5|28569.7|28534.7|3
1602844200000|2020-10-16 10:30:00|28572.5|28537.5|28575|28540|28575|28540|28572.5|28537.5|2
1602844500000|2020-10-16 10:35:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|1
1602844800000|2020-10-16 10:40:00|28572.2|28537.2|28571.3|28536.3|28572.2|28537.2|28568.8|28533.8|4
1602845400000|2020-10-16 10:50:00|28576.3|28541.3|28576.3|28541.3|28576.3|28541.3|28576.3|28541.3|1
1602845700000|2020-10-16 10:55:00|28577.2|28542.2|28577.5|28542.5|28577.5|28542.5|28577.2|28542.2|2
1602846300000|2020-10-16 11:05:00|28577.2|28542.2|28566.3|28531.3|28577.2|28542.2|28556.3|28521.3|10
1602846600000|2020-10-16 11:10:00|28561.3|28541.3|28561.2|28541.2|28561.3|28541.3|28558.8|28538.8|4
1602846900000|2020-10-16 11:15:00|28562.4|28542.4|28562.4|28542.4|28562.4|28542.4|28558.8|28538.8|5
1602847200000|2020-10-16 11:20:00|28560.9|28540.9|28560|28525|28564.2|28540.9|28557.5|28525|11
1602847500000|2020-10-16 11:25:00|28562.5|28527.5|28562.4|28542.4|28571.9|28542.4|28558.8|28525|10
1602847800000|2020-10-16 11:30:00|28562.5|28542.5|28572.5|28537.5|28572.5|28542.5|28562.5|28537.5|2
1602848100000|2020-10-16 11:35:00|28562.8|28542.8|28558.2|28523.2|28562.8|28542.8|28558.2|28523.2|4
1602848400000|2020-10-16 11:40:00|28559.7|28524.7|28557.2|28537.2|28562.2|28537.2|28555.8|28524.7|10
1602848700000|2020-10-16 11:45:00|28567.5|28532.5|28567.5|28532.5|28567.5|28532.5|28565|28530|3
1602849000000|2020-10-16 11:50:00|28562.2|28542.2|28562.2|28542.2|28563.6|28543.6|28562.2|28542.2|3
1602849300000|2020-10-16 11:55:00|28561.1|28541.1|28562.5|28542.5|28562.5|28542.5|28561.1|28541.1|2
1602849600000|2020-10-16 12:00:00|28563.9|28543.9|28557.5|28537.5|28563.9|28543.9|28557.5|28537.5|3
1602849900000|2020-10-16 12:05:00|28567.5|28532.5|28557.5|28537.5|28567.5|28537.5|28557.5|28529.7|6
1602850500000|2020-10-16 12:15:00|28558.9|28538.9|28557.5|28537.5|28558.9|28538.9|28557.5|28537.5|2
1602850800000|2020-10-16 12:20:00|28556.1|28536.1|28552.8|28532.8|28557.5|28537.5|28552.8|28532.8|7
1602851100000|2020-10-16 12:25:00|28552.5|28532.5|28552.5|28532.5|28553.9|28533.9|28552.5|28532.5|3
1602851400000|2020-10-16 12:30:00|28553.9|28533.9|28552.5|28532.5|28553.9|28533.9|28552.5|28532.5|4
1602852300000|2020-10-16 12:45:00|28552.2|28532.2|28551.1|28531.1|28552.2|28532.2|28551|28531|11
1602852600000|2020-10-16 12:50:00|28552.5|28532.5|28562.5|28527.5|28562.5|28532.5|28552.5|28527.5|2
1602854100000|2020-10-16 13:15:00|28557.5|28537.5|28557.8|28537.8|28576.7|28541.7|28557.5|28537.5|8
1602855000000|2020-10-16 13:30:00|28576.7|28541.7|28557.8|28537.8|28576.7|28541.7|28557.8|28537.8|2
1602855300000|2020-10-16 13:35:00|28565.5|28530.5|28561.8|28541.8|28572.4|28542.8|28553.8|28530.5|11
1602855600000|2020-10-16 13:40:00|28560.4|28540.4|28561.8|28541.8|28561.8|28541.8|28559.5|28539.5|3
1602855900000|2020-10-16 13:45:00|28572.2|28537.2|28573.9|28538.9|28573.9|28538.9|28572.2|28537.2|3
1602856200000|2020-10-16 13:50:00|28565.8|28545.8|28571.7|28536.7|28571.7|28545.8|28565.8|28531|8
1602856500000|2020-10-16 13:55:00|28572.2|28537.2|28572.2|28537.2|28572.2|28537.2|28570.7|28535.7|3
1602856800000|2020-10-16 14:00:00|28570.7|28535.7|28572.2|28537.2|28572.2|28537.2|28569.9|28534.9|4
1602857400000|2020-10-16 14:10:00|28573.9|28538.9|28561.4|28541.4|28573.9|28545.8|28561.4|28534.2|29
1602857700000|2020-10-16 14:15:00|28567.2|28532.2|28567.2|28532.2|28567.2|28532.2|28567.2|28532.2|1
1602858300000|2020-10-16 14:25:00|28565.5|28530.5|28561.3|28526.3|28565.5|28538.5|28551.5|28516.5|21
1602858600000|2020-10-16 14:30:00|28560.8|28525.8|28552|28517|28560.8|28532.4|28550|28516|12
1602858900000|2020-10-16 14:35:00|28548.5|28528.5|28548.5|28528.5|28548.5|28528.5|28548.5|28528.5|1
1602859200000|2020-10-16 14:40:00|28549.5|28529.5|28554.5|28534.5|28558.5|28538.5|28549.5|28529.5|6
1602859500000|2020-10-16 14:45:00|28563|28528|28551.3|28531.3|28564|28531.3|28551.3|28526.5|9
1602859800000|2020-10-16 14:50:00|28551.8|28531.8|28556.8|28536.8|28558.5|28538.5|28551.8|28531.8|8
1602860100000|2020-10-16 14:55:00|28553.4|28533.4|28553.4|28533.4|28553.4|28533.4|28553.4|28533.4|1
1602860400000|2020-10-16 15:00:00|28553.5|28533.5|28553.5|28533.5|28556.4|28536.4|28553.5|28533.5|4
1602860700000|2020-10-16 15:05:00|28554.5|28534.5|28555.1|28535.1|28555.1|28535.1|28553.5|28533.5|8
1602861000000|2020-10-16 15:10:00|28553|28533|28553.5|28533.5|28556.8|28536.8|28553|28533|9
1602861300000|2020-10-16 15:15:00|28552.5|28532.5|28551.8|28531.8|28553.5|28533.5|28551.5|28531.5|6
1602861600000|2020-10-16 15:20:00|28551.4|28531.4|28551.8|28531.8|28551.8|28531.8|28551.4|28531.4|2
1602861900000|2020-10-16 15:25:00|28553.3|28533.3|28558.5|28538.5|28559.2|28539.2|28553.3|28533.3|10
1602862800000|2020-10-16 15:40:00|28558|28538|28558.5|28538.5|28558.5|28538.5|28558|28538|4
1602863400000|2020-10-16 15:50:00|28557.5|28537.5|28558|28538|28558.5|28538.5|28556.5|28536.5|9
1602863700000|2020-10-16 15:55:00|28558.5|28538.5|28558.5|28538.5|28558.5|28538.5|28558.5|28538.5|1
1602864000000|2020-10-16 16:00:00|28562.3|28542.3|28563|28543|28563.5|28543.5|28562.3|28542.3|3
1602864300000|2020-10-16 16:05:00|28563.5|28543.5|28568|28548|28581.5|28551.8|28563|28543|16
1602864600000|2020-10-16 16:10:00|28566.8|28546.8|28561.8|28541.8|28566.8|28546.8|28561.8|28541.8|4
1602865800000|2020-10-16 16:30:00|28561.5|28541.5|28562|28542|28562|28542|28561.5|28541.5|3
1602866400000|2020-10-16 16:40:00|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|28563.1|28543.1|3
1602869400000|2020-10-16 17:30:00|28565.3|28545.3|28563.8|28543.8|28565.3|28545.3|28562.9|28542.9|5
1602870000000|2020-10-16 17:40:00|28564.5|28544.5|28564.5|28544.5|28564.5|28544.5|28564.5|28544.5|1
1602871200000|2020-10-16 18:00:00|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|28563.8|28543.8|1
1602871500000|2020-10-16 18:05:00|28565.3|28545.3|28579.3|28544.3|28582.3|28547.3|28565.3|28542.3|9
1602871800000|2020-10-16 18:10:00|28576.8|28541.8|28572|28552|28576.8|28552|28571.3|28541.8|4
1602872100000|2020-10-16 18:15:00|28577.3|28542.3|28577.3|28542.3|28577.3|28542.3|28577.3|28542.3|1
1602872700000|2020-10-16 18:25:00|28576.9|28541.9|28576.9|28541.9|28576.9|28541.9|28576.9|28541.9|1
1602873600000|2020-10-16 18:40:00|28571.5|28536.5|28573.9|28538.9|28573.9|28544.6|28558.5|28536.5|5
1602874200000|2020-10-16 18:50:00|28574.1|28539.1|28573.9|28538.9|28574.1|28539.1|28573.9|28538.9|2
1602874500000|2020-10-16 18:55:00|28574.1|28539.1|28573.9|28538.9|28574.1|28539.1|28573.9|28538.9|6
1602874800000|2020-10-16 19:00:00|28574.1|28539.1|28575|28540|28575|28540|28574.1|28539.1|5
1602875100000|2020-10-16 19:05:00|28574.8|28539.8|28574.8|28539.8|28574.8|28539.8|28574.8|28539.8|1
1602875400000|2020-10-16 19:10:00|28572.5|28537.5|28572.5|28537.5|28572.5|28537.5|28572|28537|3
1602876000000|2020-10-16 19:20:00|28566.5|28546.5|28567|28547|28567|28547|28566.5|28546.5|2
1602876300000|2020-10-16 19:25:00|28568.5|28548.5|28568.5|28548.5|28568.5|28548.5|28568.5|28548.5|1
1602876900000|2020-10-16 19:35:00|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|28571.4|28551.4|9
1602877200000|2020-10-16 19:40:00|28567.5|28547.5|28571.9|28551.9|28573.4|28553.4|28567.5|28547.5|6
1602877500000|2020-10-16 19:45:00|28573.4|28553.4|28574|28554|28574|28554|28573.4|28553.4|2
1603074600000|2020-10-19 02:30:00|28525|28489|28525|28504|28526.3|28505.3|28518|28489|15
1603075200000|2020-10-19 02:40:00|28524.5|28503.5|28524|28503|28526.5|28505.5|28523|28502|12
1603075500000|2020-10-19 02:45:00|28525|28504|28524|28503|28525|28504|28524|28503|3
1603075800000|2020-10-19 02:50:00|28525|28504|28543.3|28507.3|28544.3|28513|28525|28502|29
1603076100000|2020-10-19 02:55:00|28545.8|28509.8|28545.6|28509.6|28546.1|28510.1|28542.5|28506.5|10
1603076400000|2020-10-19 03:00:00|28544.3|28508.3|28548|28512|28548.2|28514.2|28535.2|28508|13
1603076700000|2020-10-19 03:05:00|28549|28513|28544.1|28523.1|28557|28528.8|28543.1|28513|32
1603077000000|2020-10-19 03:10:00|28545|28524|28545.3|28524.3|28545.5|28524.5|28544.5|28523.5|10
1603077300000|2020-10-19 03:15:00|28544.8|28523.8|28566|28530|28570.5|28535.5|28544.8|28520.5|37
1603077600000|2020-10-19 03:20:00|28566.5|28530.5|28560.5|28524.5|28566.5|28530.5|28560.5|28524.5|12
1603077900000|2020-10-19 03:25:00|28561.5|28525.5|28557.2|28536.2|28565.2|28536.2|28556.7|28522.5|25
1603078200000|2020-10-19 03:30:00|28565.2|28529.2|28557|28536|28568.6|28542.6|28557|28528.7|27
1603078500000|2020-10-19 03:35:00|28562.5|28526.5|28558.5|28522.5|28563.5|28527.5|28558.5|28522.5|11
1603078800000|2020-10-19 03:40:00|28559|28523|28558.5|28522.5|28560.2|28524.2|28558.5|28522.5|4
1603079100000|2020-10-19 03:45:00|28559.7|28523.7|28558.5|28522.5|28559.7|28523.7|28558.5|28522.5|2
1603079400000|2020-10-19 03:50:00|28559|28523|28559.3|28523.3|28559.3|28523.3|28559|28523|2
1603079700000|2020-10-19 03:55:00|28561|28525|28552.2|28531.2|28561|28533|28552|28524.5|8
1603080000000|2020-10-19 04:00:00|28551.2|28530.2|28559.3|28523.3|28559.8|28530.2|28550.3|28520.8|14
1603080300000|2020-10-19 04:05:00|28559.8|28523.8|28559.8|28523.8|28560.2|28524.2|28559.3|28523.3|4
1603080600000|2020-10-19 04:10:00|28559.3|28523.3|28560.5|28524.5|28560.5|28533.5|28548.8|28523.3|15
1603080900000|2020-10-19 04:15:00|28561|28525|28554|28533|28561|28533|28554|28525|2
1603081200000|2020-10-19 04:20:00|28554.5|28533.5|28554.5|28533.5|28554.5|28533.5|28554.5|28533.5|1
1603081800000|2020-10-19 04:30:00|28555|28534|28554.5|28533.5|28555.5|28534.5|28554.5|28533.5|4
1603082100000|2020-10-19 04:35:00|28554|28533|28554|28533|28554|28533|28554|28533|1
1603082400000|2020-10-19 04:40:00|28553.5|28532.5|28559.3|28523.3|28560|28532.5|28553.5|28523.3|5
1603083000000|2020-10-19 04:50:00|28558.8|28522.8|28558.5|28522.5|28559.7|28523.7|28558.5|28522.5|5
1603083600000|2020-10-19 05:00:00|28557|28521|28558.8|28522.8|28559.3|28529.5|28550|28521|5
1603083900000|2020-10-19 05:05:00|28559.3|28523.3|28558.5|28522.5|28559.3|28528.8|28549.8|28519.8|9
1603084200000|2020-10-19 05:10:00|28557.8|28521.8|28548|28527|28557.8|28527.5|28547.6|28519.5|8
1603084500000|2020-10-19 05:15:00|28549|28528|28560.3|28524.3|28560.3|28530.5|28549|28522|10
1603084800000|2020-10-19 05:20:00|28559.8|28523.8|28559.8|28523.8|28559.8|28523.8|28559.8|28523.8|1
1603085400000|2020-10-19 05:30:00|28560.3|28524.3|28559.8|28523.8|28560.3|28524.3|28559.8|28523.8|2
1603085700000|2020-10-19 05:35:00|28560.3|28524.3|28554.5|28533.5|28560.3|28533.5|28554.3|28524.3|3
1603086000000|2020-10-19 05:40:00|28558.5|28537.5|28564.8|28528.8|28565.5|28538.5|28558.5|28528.8|10
1603086300000|2020-10-19 05:45:00|28563.8|28527.8|28548.3|28527.3|28563.8|28527.8|28548.3|28522.7|8
1603086600000|2020-10-19 05:50:00|28548.8|28527.8|28548.3|28527.3|28549.3|28528.3|28548.3|28527.3|4
1603086900000|2020-10-19 05:55:00|28547.5|28526.5|28553.7|28517.7|28555.5|28527|28543.3|28513.2|13
1603087200000|2020-10-19 06:00:00|28547.2|28526.2|28562.7|28526.7|28562.7|28532|28547.2|28517.2|12
1603087500000|2020-10-19 06:05:00|28562.2|28526.2|28573.5|28537.5|28576.2|28540.2|28558|28524.8|12
1603087800000|2020-10-19 06:10:00|28573|28537|28557.2|28536.2|28573|28538.3|28555.5|28526.5|21
1603088100000|2020-10-19 06:15:00|28557.9|28536.9|28557.7|28536.7|28566.2|28536.9|28554.3|28524.8|24
1603088400000|2020-10-19 06:20:00|28558|28537|28558|28537|28560|28539|28556|28535|8
1603088700000|2020-10-19 06:25:00|28559|28538|28570.4|28534.4|28572.2|28543|28553|28532|27
1603089000000|2020-10-19 06:30:00|28570.5|28534.5|28570.8|28534.8|28570.8|28534.8|28570.5|28534.5|2
1603089300000|2020-10-19 06:35:00|28563.8|28542.8|28568.3|28547.3|28574.8|28548.6|28563|28536.3|26
1603089600000|2020-10-19 06:40:00|28563|28542|28564.6|28543.6|28565.3|28544.3|28563|28542|15
1603089900000|2020-10-19 06:45:00|28564.1|28543.1|28563.1|28542.1|28564.9|28543.9|28563.1|28542.1|8
1603090200000|2020-10-19 06:50:00|28564.6|28543.6|28565.4|28544.4|28573.9|28549|28562|28537.9|20
1603090500000|2020-10-19 06:55:00|28573.4|28537.4|28559.2|28538.2|28573.4|28547|28557|28536|14
1603090800000|2020-10-19 07:00:00|28559.5|28538.5|28554.4|28533.4|28564.5|28541.7|28553|28521.8|33
1603091100000|2020-10-19 07:05:00|28554.2|28533.2|28548.6|28527.6|28558.5|28533.2|28548|28520.8|18
1603091400000|2020-10-19 07:10:00|28548.1|28527.1|28549.6|28528.6|28554|28533|28547.5|28526.5|17
1603091700000|2020-10-19 07:15:00|28549.1|28528.1|28543.5|28522.5|28554|28533|28543.5|28516|27
1603092000000|2020-10-19 07:20:00|28544.5|28523.5|28548|28527|28552.5|28527.5|28543.5|28516.5|9
1603092300000|2020-10-19 07:25:00|28547.5|28526.5|28552.3|28531.3|28555.9|28534.9|28547.5|28526.5|12
1603092600000|2020-10-19 07:30:00|28552.8|28531.8|28553|28532|28563|28538.1|28550.7|28526.3|18
1603092900000|2020-10-19 07:35:00|28554.4|28533.4|28558|28522|28558|28533.4|28554.2|28522|3
1603093200000|2020-10-19 07:40:00|28558.8|28522.8|28549.6|28528.6|28562|28532.8|28548|28521.3|13
1603093500000|2020-10-19 07:45:00|28550.3|28529.3|28553|28517|28554|28529.3|28543|28517|11
1603093800000|2020-10-19 07:50:00|28543|28522|28543|28522|28553|28522|28543|28517|3
1603094100000|2020-10-19 07:55:00|28544|28523|28551|28515|28557.1|28527.2|28542.7|28514.7|13
1603094400000|2020-10-19 08:00:00|28550.7|28514.7|28553.2|28517.2|28553.2|28517.2|28550.7|28514.7|4
1603094700000|2020-10-19 08:05:00|28544.2|28523.2|28553.3|28517.3|28553.3|28523.2|28541.9|28507.3|7
1603095000000|2020-10-19 08:10:00|28552.9|28516.9|28552.9|28516.9|28552.9|28516.9|28552.9|28516.9|1
1603095300000|2020-10-19 08:15:00|28550.5|28514.5|28553|28517|28553|28517|28550.5|28514.5|2
1603095600000|2020-10-19 08:20:00|28552.3|28516.3|28553|28517|28553|28517|28552.3|28516.3|2
1603095900000|2020-10-19 08:25:00|28550.5|28514.5|28548|28512|28550.5|28522|28541.3|28512|4
1603096500000|2020-10-19 08:35:00|28547.8|28511.8|28548.3|28512.3|28553.3|28522.3|28538.3|28511.8|7
1603096800000|2020-10-19 08:40:00|28547.7|28511.7|28539.7|28503.7|28548|28512|28539.2|28503.2|5
1603097100000|2020-10-19 08:45:00|28540.5|28504.5|28540.5|28504.5|28540.5|28504.5|28539.7|28503.7|3
1603097400000|2020-10-19 08:50:00|28540|28504|28538|28502|28542.5|28512|28533|28502|7
1603097700000|2020-10-19 08:55:00|28540.5|28504.5|28523|28502|28543.3|28512|28523|28496.8|22
1603098000000|2020-10-19 09:00:00|28532.8|28496.8|28544.7|28508.7|28544.7|28508.7|28523|28496.8|16
1603098300000|2020-10-19 09:05:00|28534.7|28513.7|28534.2|28513.2|28534.7|28513.7|28532.8|28511.8|6
1603098600000|2020-10-19 09:10:00|28533|28512|28532.7|28511.7|28533|28512|28527.5|28506.5|19
1603098900000|2020-10-19 09:15:00|28540.9|28504.9|28532.5|28512.5|28540.9|28512.5|28532.5|28502|6
1603099200000|2020-10-19 09:20:00|28527.8|28507.8|28527.8|28507.8|28527.8|28507.8|28527.7|28507.7|7
1603099500000|2020-10-19 09:25:00|28525|28505|28513|28478|28525|28505|28507.8|28478|18
1603099800000|2020-10-19 09:30:00|28496.3|28476.3|28520|28485|28521.8|28486.8|28496.3|28467.8|19
1603100100000|2020-10-19 09:35:00|28521.3|28486.3|28517.5|28482.5|28522.6|28487.6|28517.5|28482.5|4
1603100700000|2020-10-19 09:45:00|28517.8|28482.8|28517.5|28482.5|28517.8|28482.8|28517.5|28482.5|2
1603101000000|2020-10-19 09:50:00|28515|28480|28515|28480|28515|28480|28515|28480|1
1603101300000|2020-10-19 09:55:00|28515.5|28480.5|28517.5|28482.5|28517.8|28482.8|28515.5|28480.5|6
1603101600000|2020-10-19 10:00:00|28516.5|28481.5|28518.8|28483.8|28518.8|28483.8|28516|28481|4
1603101900000|2020-10-19 10:05:00|28517.5|28482.5|28518.8|28483.8|28518.8|28483.8|28517.5|28482.5|3
1603102200000|2020-10-19 10:10:00|28506.8|28486.8|28502.8|28482.8|28517.5|28486.8|28502.8|28482.5|4
1603102500000|2020-10-19 10:15:00|28503.2|28483.2|28502.8|28482.8|28504.2|28484.2|28502.8|28482.8|7
1603102800000|2020-10-19 10:20:00|28504.2|28484.2|28502.8|28482.8|28504.2|28484.2|28502.8|28482.8|2
1603103100000|2020-10-19 10:25:00|28503.5|28483.5|28505.3|28485.3|28514.3|28485.3|28502.8|28479.3|5
1603104000000|2020-10-19 10:40:00|28505|28485|28505|28485|28505|28485|28505|28485|1
1603104600000|2020-10-19 10:50:00|28507.5|28487.5|28507.6|28487.6|28509.3|28489.3|28505.5|28485.5|8
1603104900000|2020-10-19 10:55:00|28508.9|28488.9|28507.5|28487.5|28508.9|28488.9|28507.5|28487.5|2
1603105200000|2020-10-19 11:00:00|28505|28485|28505|28485|28507.2|28487.2|28505|28485|3
1603105500000|2020-10-19 11:05:00|28515|28480|28515|28480|28518.1|28493.7|28510|28480|16
1603106400000|2020-10-19 11:20:00|28518.8|28483.8|28522.6|28487.6|28522.6|28487.6|28518.8|28483.8|3
1603107000000|2020-10-19 11:30:00|28522.3|28487.3|28500.2|28480.2|28522.3|28487.3|28498.8|28476.5|31
1603107300000|2020-10-19 11:35:00|28511|28476|28514.1|28479.1|28518.2|28487.7|28500.2|28475.9|21
1603107600000|2020-10-19 11:40:00|28515|28480|28512.5|28477.5|28515.3|28490|28509.2|28477.5|11
1603108200000|2020-10-19 11:50:00|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|1
1603108500000|2020-10-19 11:55:00|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|1
1603108800000|2020-10-19 12:00:00|28507.5|28487.5|28511|28491|28511.5|28491.5|28507.5|28487.5|9
1603109100000|2020-10-19 12:05:00|28510.8|28490.8|28508.2|28488.2|28510.8|28490.8|28508.2|28488.2|5
1603109400000|2020-10-19 12:10:00|28525|28490|28510.8|28475.8|28525|28490|28510.7|28475.7|39
1603109700000|2020-10-19 12:15:00|28510.7|28475.7|28511.8|28491.8|28511.8|28491.8|28507.5|28475.7|14
1603110000000|2020-10-19 12:20:00|28511|28491|28511|28491|28511|28491|28509.8|28489.8|3
1603110300000|2020-10-19 12:25:00|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|1
1603110600000|2020-10-19 12:30:00|28522.8|28487.8|28517.8|28497.8|28522.8|28497.8|28517.8|28487.8|2
1603110900000|2020-10-19 12:35:00|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|28515.8|28495.8|1
1603111200000|2020-10-19 12:40:00|28517.8|28497.8|28517.8|28497.8|28517.8|28497.8|28517.8|28497.8|1
1603111500000|2020-10-19 12:45:00|28519.5|28499.5|28525.3|28505.3|28525.3|28505.3|28519.5|28499.5|4
1603111800000|2020-10-19 12:50:00|28525.8|28505.8|28527.5|28507.5|28532.6|28512.6|28525.8|28505.8|4
1603112100000|2020-10-19 12:55:00|28525.8|28505.8|28520.8|28500.8|28527.5|28505.8|28520.8|28490.5|8
1603112400000|2020-10-19 13:00:00|28520|28500|28515|28495|28520|28500|28515|28495|2
1603112700000|2020-10-19 13:05:00|28514.8|28494.8|28515|28495|28515|28495|28512.5|28492.5|3
1603113600000|2020-10-19 13:20:00|28515.3|28495.3|28523.5|28488.5|28523.5|28495.3|28515.3|28488.5|2
1603113900000|2020-10-19 13:25:00|28522.5|28487.5|28511.8|28491.8|28522.5|28500.5|28511.8|28487.5|4
1603114800000|2020-10-19 13:40:00|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|1
1603115100000|2020-10-19 13:45:00|28507.5|28487.5|28506.8|28486.8|28507.5|28487.5|28506.8|28486.8|2
1603115700000|2020-10-19 13:55:00|28505.5|28485.5|28506.8|28486.8|28506.8|28486.8|28505.5|28485.5|4
1603116000000|2020-10-19 14:00:00|28508.5|28488.5|28513.5|28493.5|28513.5|28493.5|28508.5|28488.5|4
1603116300000|2020-10-19 14:05:00|28518.5|28498.5|28518.5|28498.5|28518.5|28498.5|28518|28498|3
1603116600000|2020-10-19 14:10:00|28519|28499|28521.8|28501.8|28536.1|28511.3|28519|28489.3|13
1603116900000|2020-10-19 14:15:00|28523.5|28503.5|28527.4|28492.4|28532.3|28506.5|28523|28489.3|12
1603117200000|2020-10-19 14:20:00|28524|28489|28527.3|28492.3|28527.3|28492.3|28524|28489|2
1603117500000|2020-10-19 14:25:00|28524|28489|28522.3|28487.3|28525|28490|28522.3|28487.3|5
1603118100000|2020-10-19 14:35:00|28524|28489|28521.5|28501.5|28524.7|28501.5|28519.7|28489|4
1603118400000|2020-10-19 14:40:00|28525|28490|28529|28494|28529|28494|28525|28490|2
1603118700000|2020-10-19 14:45:00|28522.5|28502.5|28532.3|28497.3|28537.3|28502.5|28522.5|28495.5|12
1603119300000|2020-10-19 14:55:00|28534|28499|28535|28500|28537.3|28506.5|28525.9|28497.4|10
1603119900000|2020-10-19 15:05:00|28531|28496|28532.3|28497.3|28535|28500|28528.5|28493.5|13
1603120200000|2020-10-19 15:10:00|28530.5|28495.5|28532.3|28497.3|28532.3|28497.3|28530.5|28495.5|2
1603120500000|2020-10-19 15:15:00|28529|28494|28532.3|28497.3|28532.3|28497.3|28529|28494|6
1603120800000|2020-10-19 15:20:00|28537.3|28502.3|28537.3|28502.3|28537.3|28502.3|28537.3|28502.3|1
1603121100000|2020-10-19 15:25:00|28534|28499|28532.3|28497.3|28534|28499|28529|28494|4
1603121400000|2020-10-19 15:30:00|28522.5|28502.5|28532.3|28497.3|28532.3|28502.5|28522.5|28497.3|6
1603122300000|2020-10-19 15:45:00|28522.5|28502.5|28537.3|28502.3|28538.8|28507.5|28522.5|28497.3|20
1603122600000|2020-10-19 15:50:00|28538.4|28503.4|28537.3|28502.3|28538.4|28503.4|28537.3|28502.3|4
1603125000000|2020-10-19 16:30:00|28537|28502|28537.5|28502.5|28537.5|28502.5|28537|28502|3
1603125600000|2020-10-19 16:40:00|28539.3|28504.3|28537.5|28502.5|28539.3|28504.3|28537.5|28502.5|2
1603126500000|2020-10-19 16:55:00|28536.3|28501.3|28532.5|28497.5|28536.3|28501.3|28530.6|28495.6|6
1603126800000|2020-10-19 17:00:00|28537.6|28502.6|28537.5|28502.5|28537.6|28502.6|28535|28500|4
1603131300000|2020-10-19 18:15:00|28533.4|28498.4|28537.5|28502.5|28537.5|28502.5|28533.4|28498.4|3
1603132500000|2020-10-19 18:35:00|28538.2|28503.2|28539.9|28504.9|28539.9|28504.9|28538.2|28503.2|3
1603132800000|2020-10-19 18:40:00|28539.3|28504.3|28536.8|28516.8|28539.3|28516.8|28534.3|28504.3|3
1603133100000|2020-10-19 18:45:00|28553.3|28518.3|28547.1|28512.1|28555.3|28520.3|28547.1|28512.1|8
1603133400000|2020-10-19 18:50:00|28548.1|28513.1|28548.8|28513.8|28548.8|28513.8|28548.1|28513.1|4
1603133700000|2020-10-19 18:55:00|28548.4|28513.4|28548.8|28513.8|28548.8|28513.8|28547.1|28512.1|4
1603134000000|2020-10-19 19:00:00|28549.8|28514.8|28559.6|28524.6|28563|28528|28544.8|28514.8|8
1603134600000|2020-10-19 19:10:00|28547.5|28527.5|28543.5|28523.5|28547.5|28527.5|28543.5|28523.5|3
1603135200000|2020-10-19 19:20:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603136100000|2020-10-19 19:35:00|28545|28525|28543.5|28523.5|28547.5|28527.5|28543.5|28523.5|4
1603136700000|2020-10-19 19:45:00|28544.8|28524.8|28543.5|28523.5|28544.8|28524.8|28543.5|28523.5|2
1603137000000|2020-10-19 19:50:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603161000000|2020-10-20 02:30:00|28539.5|28504.5|28530|28510|28540.5|28515.4|28530|28504.5|20
1603161300000|2020-10-20 02:35:00|28531|28511|28532.5|28512.5|28537.5|28513|28531|28502.5|6
1603161600000|2020-10-20 02:40:00|28533|28513|28528.5|28508.5|28533|28513|28527.5|28507.5|8
1603161900000|2020-10-20 02:45:00|28530|28510|28533|28513|28535.5|28513|28528.5|28500.5|21
1603162200000|2020-10-20 02:50:00|28532.5|28512.5|28537|28517|28537.5|28517.5|28531.5|28511.5|13
1603162500000|2020-10-20 02:55:00|28535.5|28515.5|28538|28518|28538.3|28518.3|28533.5|28513.5|24
1603162800000|2020-10-20 03:00:00|28537.3|28517.3|28534.1|28514.1|28537.5|28517.5|28533|28513|22
1603163100000|2020-10-20 03:05:00|28533.6|28513.6|28530.5|28510.5|28533.6|28513.6|28528.5|28508.5|5
1603163400000|2020-10-20 03:10:00|28537.5|28502.5|28525.5|28505.5|28537.5|28512.3|28523|28502.5|23
1603163700000|2020-10-20 03:15:00|28527.3|28507.3|28532.2|28512.2|28535.8|28515.8|28526.5|28506.5|18
1603164000000|2020-10-20 03:20:00|28532.3|28512.3|28531|28511|28532.3|28512.3|28530.5|28510.5|6
1603164300000|2020-10-20 03:25:00|28530.5|28510.5|28526.8|28506.8|28532|28512|28526.8|28506.8|14
1603164600000|2020-10-20 03:30:00|28526.3|28506.3|28521.3|28501.3|28526.3|28506.3|28517|28497|5
1603164900000|2020-10-20 03:35:00|28518.5|28498.5|28526|28491|28527.5|28499.5|28517|28491|9
1603165200000|2020-10-20 03:40:00|28514.6|28494.6|28512.3|28492.3|28524.5|28498.5|28512.3|28488.5|10
1603165500000|2020-10-20 03:45:00|28511.8|28491.8|28528.5|28493.5|28532|28502.4|28511.8|28491.8|25
1603165800000|2020-10-20 03:50:00|28529|28494|28531.5|28496.5|28532|28497|28529|28494|7
1603166400000|2020-10-20 04:00:00|28524.5|28504.5|28532|28512|28532.8|28512.8|28524.5|28504.5|13
1603166700000|2020-10-20 04:05:00|28526|28506|28524.5|28504.5|28529.5|28509.5|28523.5|28503.5|17
1603168500000|2020-10-20 04:35:00|28525|28505|28528|28493|28528|28507|28519.5|28491.5|16
1603168800000|2020-10-20 04:40:00|28522.5|28502.5|28531.5|28496.5|28531.5|28507|28521.5|28493.3|17
1603169100000|2020-10-20 04:45:00|28531|28496|28531|28496|28531|28496|28531|28496|1
1603170000000|2020-10-20 05:00:00|28531.5|28496.5|28531.5|28496.5|28531.5|28496.5|28531.5|28496.5|1
1603170300000|2020-10-20 05:05:00|28523.5|28503.5|28522.8|28502.8|28524.2|28504.2|28522.8|28502.8|5
1603171200000|2020-10-20 05:20:00|28523.3|28503.3|28526|28506|28526|28506|28523|28503|6
1603171500000|2020-10-20 05:25:00|28525|28505|28531.5|28511.5|28532.5|28512.5|28525|28505|9
1603171800000|2020-10-20 05:30:00|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|28529.5|28509.5|1
1603172100000|2020-10-20 05:35:00|28528|28508|28534|28499|28534.5|28510|28526.5|28499|11
1603172400000|2020-10-20 05:40:00|28534.5|28499.5|28536.5|28501.5|28537|28502|28534.5|28499.5|4
1603172700000|2020-10-20 05:45:00|28528.5|28508.5|28532|28512|28532|28512|28528.5|28508.5|5
1603173000000|2020-10-20 05:50:00|28531.5|28511.5|28533.8|28498.8|28533.8|28511.5|28525.5|28498.3|10
1603173300000|2020-10-20 05:55:00|28537|28502|28533|28513|28537|28517|28532|28501.5|20
1603173600000|2020-10-20 06:00:00|28533.5|28513.5|28532.5|28512.5|28536.5|28516.5|28531.3|28511.3|8
1603173900000|2020-10-20 06:05:00|28532.2|28512.2|28536|28516|28536.5|28516.5|28531.5|28511.5|7
1603174200000|2020-10-20 06:10:00|28537.5|28517.5|28536.5|28516.5|28537.5|28517.5|28536|28516|9
1603174500000|2020-10-20 06:15:00|28536.2|28516.2|28528.5|28508.5|28536.2|28516.2|28527.5|28507.5|19
1603174800000|2020-10-20 06:20:00|28529|28509|28527|28507|28529|28509|28527|28507|6
1603175100000|2020-10-20 06:25:00|28526.5|28506.5|28526.5|28506.5|28530.3|28510.3|28526.5|28506.5|7
1603175400000|2020-10-20 06:30:00|28527.5|28507.5|28538.3|28518.3|28539.5|28519.5|28527.5|28507.5|14
1603175700000|2020-10-20 06:35:00|28540.5|28520.5|28532|28512|28541.5|28521.5|28532|28512|30
1603176000000|2020-10-20 06:40:00|28531.5|28511.5|28529.3|28509.3|28531.5|28511.5|28527.5|28507.5|11
1603176300000|2020-10-20 06:45:00|28530.5|28510.5|28529.3|28509.3|28532|28512|28527.5|28507.5|7
1603176600000|2020-10-20 06:50:00|28530.5|28510.5|28532.7|28512.7|28537.5|28517.5|28530.5|28510.5|9
1603176900000|2020-10-20 06:55:00|28532|28512|28536.5|28516.5|28542|28522|28532|28512|22
1603177200000|2020-10-20 07:00:00|28534.3|28514.3|28542.5|28522.5|28555|28525.1|28534.3|28514.3|19
1603177800000|2020-10-20 07:10:00|28541.5|28521.5|28543|28523|28543|28523|28537.5|28517.5|15
1603178100000|2020-10-20 07:15:00|28543.9|28523.9|28546.3|28526.3|28551|28531|28543.9|28523.9|28
1603178400000|2020-10-20 07:20:00|28546.1|28526.1|28548.1|28528.1|28550|28530|28543|28523|57
1603178700000|2020-10-20 07:25:00|28548.6|28528.6|28543.9|28523.9|28549|28529|28542.5|28522.5|23
1603179000000|2020-10-20 07:30:00|28544|28524|28542.5|28522.5|28547.5|28527.5|28539.2|28519.2|18
1603179300000|2020-10-20 07:35:00|28543.6|28523.6|28542.5|28522.5|28547.3|28527.3|28542.5|28522.5|7
1603179600000|2020-10-20 07:40:00|28540.8|28520.8|28540.9|28520.9|28540.9|28520.9|28535.8|28515.8|11
1603179900000|2020-10-20 07:45:00|28542.2|28522.2|28542.4|28522.4|28543.4|28523.4|28538.8|28518.8|8
1603180200000|2020-10-20 07:50:00|28541.1|28521.1|28542.6|28522.6|28545|28525|28538.6|28518.6|15
1603180500000|2020-10-20 07:55:00|28540.3|28520.3|28542.5|28522.5|28542.5|28522.5|28539.8|28519.8|9
1603180800000|2020-10-20 08:00:00|28542.2|28522.2|28537.6|28517.6|28542.5|28522.5|28537.6|28517.6|8
1603181100000|2020-10-20 08:05:00|28536.1|28516.1|28535|28515|28537.5|28517.5|28532.5|28512.5|7
1603181400000|2020-10-20 08:10:00|28534.8|28514.8|28537.5|28517.5|28537.5|28517.5|28531.1|28511.1|11
1603181700000|2020-10-20 08:15:00|28536.1|28516.1|28536.1|28516.1|28537.5|28517.5|28536.1|28516.1|3
1603182000000|2020-10-20 08:20:00|28537.5|28517.5|28537.6|28517.6|28540|28520|28537.3|28517.3|7
1603182300000|2020-10-20 08:25:00|28536.1|28516.1|28541.1|28521.1|28542.2|28522.2|28536.1|28516.1|5
1603182600000|2020-10-20 08:30:00|28542.5|28522.5|28547.2|28527.2|28547.2|28527.2|28542.5|28522.5|2
1603182900000|2020-10-20 08:35:00|28550|28530|28547.5|28527.5|28550.3|28530.3|28547.5|28527.5|6
1603183200000|2020-10-20 08:40:00|28546.1|28526.1|28550|28530|28552.5|28532.5|28546.1|28526.1|10
1603183500000|2020-10-20 08:45:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603183800000|2020-10-20 08:50:00|28546.1|28526.1|28552.2|28532.2|28552.2|28532.2|28546.1|28526.1|3
1603184100000|2020-10-20 08:55:00|28552.5|28532.5|28558.5|28523.5|28560|28537.4|28547.5|28523.5|25
1603184400000|2020-10-20 09:00:00|28552.5|28517.5|28555|28535|28562.5|28535|28547.5|28517.5|7
1603184700000|2020-10-20 09:05:00|28550|28530|28550|28530|28550|28530|28547.6|28527.6|3
1603185600000|2020-10-20 09:20:00|28557.2|28537.2|28557.2|28537.2|28557.2|28537.2|28557.2|28537.2|1
1603185900000|2020-10-20 09:25:00|28557.6|28537.6|28557.6|28537.6|28557.6|28537.6|28557.2|28537.2|3
1603186200000|2020-10-20 09:30:00|28557.8|28537.8|28552.2|28517.2|28561.5|28537.8|28549.7|28514.7|10
1603186500000|2020-10-20 09:35:00|28557.2|28522.2|28557.2|28522.2|28557.2|28522.2|28556.3|28521.3|3
1603186800000|2020-10-20 09:40:00|28552.2|28532.2|28547.5|28527.5|28552.2|28532.2|28547.5|28527.5|2
1603187100000|2020-10-20 09:45:00|28549.7|28529.7|28552.2|28532.2|28553.6|28533.6|28549.7|28529.7|4
1603187700000|2020-10-20 09:55:00|28550.8|28530.8|28549.7|28529.7|28552.2|28532.2|28549.7|28529.7|5
1603188000000|2020-10-20 10:00:00|28547.2|28527.2|28547.2|28527.2|28549.7|28529.7|28547.2|28527.2|7
1603188300000|2020-10-20 10:05:00|28548.2|28528.2|28547.2|28527.2|28549.7|28529.7|28547.2|28527.2|8
1603188600000|2020-10-20 10:10:00|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|1
1603188900000|2020-10-20 10:15:00|28552.2|28532.2|28552.2|28532.2|28553.6|28533.6|28552.2|28532.2|3
1603189200000|2020-10-20 10:20:00|28550.8|28530.8|28552.2|28532.2|28552.2|28532.2|28549.7|28529.7|5
1603190100000|2020-10-20 10:35:00|28550.8|28530.8|28551.9|28531.9|28551.9|28531.9|28547.2|28527.2|8
1603190400000|2020-10-20 10:40:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603191000000|2020-10-20 10:50:00|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|28549.7|28529.7|1
1603191300000|2020-10-20 10:55:00|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|1
1603191600000|2020-10-20 11:00:00|28553|28518|28552.2|28517.2|28554.7|28519.7|28552.2|28517.2|3
1603192500000|2020-10-20 11:15:00|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|28552.5|28517.5|1
1603192800000|2020-10-20 11:20:00|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|28547.5|28527.5|1
1603193400000|2020-10-20 11:30:00|28548.9|28528.9|28550|28530|28552.5|28532.5|28547.5|28527.5|7
1603193700000|2020-10-20 11:35:00|28552.5|28532.5|28550|28530|28552.6|28532.6|28547.8|28527.8|6
1603194000000|2020-10-20 11:40:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|1
1603194300000|2020-10-20 11:45:00|28553.9|28533.9|28550|28530|28553.9|28533.9|28550|28530|3
1603194600000|2020-10-20 11:50:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|1
1603195200000|2020-10-20 12:00:00|28547.8|28527.8|28550|28530|28552.5|28532.5|28547.8|28527.8|4
1603196100000|2020-10-20 12:15:00|28552.5|28532.5|28550|28530|28552.5|28532.5|28550|28530|2
1603196400000|2020-10-20 12:20:00|28552.5|28532.5|28552.5|28532.5|28552.5|28532.5|28550|28530|3
1603196700000|2020-10-20 12:25:00|28555|28535|28554.2|28534.2|28559.2|28535|28550|28524.2|6
1603197000000|2020-10-20 12:30:00|28552.2|28532.2|28552.2|28532.2|28552.2|28532.2|28549.7|28529.7|3
1603197600000|2020-10-20 12:40:00|28552.5|28532.5|28550|28530|28552.5|28532.5|28550|28530|2
1603197900000|2020-10-20 12:45:00|28547.5|28527.5|28547.5|28527.5|28557.5|28527.5|28545|28520|5
1603198200000|2020-10-20 12:50:00|28548.9|28528.9|28550|28530|28550|28530|28547.5|28527.5|4
1603198500000|2020-10-20 12:55:00|28552.5|28532.5|28552.5|28532.5|28555|28535|28552.5|28532.5|3
1603198800000|2020-10-20 13:00:00|28555|28535|28562.5|28527.5|28562.5|28535|28555|28527.5|2
1603199100000|2020-10-20 13:05:00|28557.5|28537.5|28557.5|28537.5|28557.5|28537.5|28557.5|28537.5|1
1603199400000|2020-10-20 13:10:00|28555|28535|28557.5|28537.5|28557.5|28537.5|28555|28535|2
1603199700000|2020-10-20 13:15:00|28552.6|28532.6|28555|28535|28555|28535|28552.6|28532.6|2
1603200300000|2020-10-20 13:25:00|28552.5|28532.5|28555|28535|28555|28535|28552.5|28532.5|3
1603200900000|2020-10-20 13:35:00|28557.5|28537.5|28557.5|28537.5|28565.5|28537.5|28557.5|28530.5|3
1603201200000|2020-10-20 13:40:00|28555|28535|28550.4|28530.4|28563|28535|28550.4|28528|6
1603202100000|2020-10-20 13:55:00|28547.9|28527.9|28548.9|28528.9|28548.9|28528.9|28546.8|28526.8|4
1603202400000|2020-10-20 14:00:00|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|28548.7|28528.7|1
1603202700000|2020-10-20 14:05:00|28543.7|28513.7|28543.7|28523.7|28543.7|28523.7|28543.7|28513.7|2
1603203600000|2020-10-20 14:20:00|28538.7|28518.7|28543.5|28523.5|28543.5|28523.5|28538.7|28518.7|6
1603204200000|2020-10-20 14:30:00|28541.2|28521.2|28543.5|28523.5|28543.5|28523.5|28538.7|28518.7|3
1603204500000|2020-10-20 14:35:00|28543.7|28523.7|28543.7|28523.7|28549|28523.7|28538.7|28513.7|7
1603204800000|2020-10-20 14:40:00|28548.7|28513.7|28546.5|28526.5|28548.7|28526.5|28545|28513.7|7
1603205100000|2020-10-20 14:45:00|28546.2|28526.2|28543.7|28523.7|28549|28526.5|28542.4|28514|12
1603205400000|2020-10-20 14:50:00|28548.5|28528.5|28553.7|28518.7|28553.7|28528.5|28547.4|28518.7|3
1603205700000|2020-10-20 14:55:00|28548.7|28528.7|28547.6|28527.6|28553.9|28528.9|28547.4|28518.9|11
1603206000000|2020-10-20 15:00:00|28548.9|28528.9|28553.9|28533.9|28558.9|28533.9|28547.6|28522.5|15
1603206300000|2020-10-20 15:05:00|28558.9|28523.9|28563.9|28528.9|28566.4|28531.4|28558.9|28523.9|8
1603206600000|2020-10-20 15:10:00|28561.5|28526.5|28561.5|28526.5|28561.5|28526.5|28561.5|28526.5|1
1603207200000|2020-10-20 15:20:00|28561.4|28526.4|28548.9|28528.9|28561.4|28528.9|28548.9|28523.9|3
1603207500000|2020-10-20 15:25:00|28549.5|28529.5|28558.9|28523.9|28561.5|28529.5|28549.5|28523.9|3
1603207800000|2020-10-20 15:30:00|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|28548.9|28528.9|1
1603208400000|2020-10-20 15:40:00|28550.2|28530.2|28561.5|28526.5|28561.5|28530.2|28547.7|28523.9|6
1603208700000|2020-10-20 15:45:00|28544|28524|28556.5|28521.5|28556.5|28525.2|28544|28520.7|6
1603209900000|2020-10-20 16:05:00|28544.2|28524.2|28543.9|28523.9|28558.6|28525.2|28543.9|28523.6|5
1603210500000|2020-10-20 16:15:00|28550.4|28515.4|28546.4|28511.4|28550.4|28515.4|28546.4|28511.4|3
1603210800000|2020-10-20 16:20:00|28546.5|28511.5|28541.5|28506.5|28548.9|28513.9|28541.5|28506.5|3
1603211100000|2020-10-20 16:25:00|28540.5|28505.5|28540.5|28505.5|28540.5|28505.5|28540.5|28505.5|1
1603211400000|2020-10-20 16:30:00|28541.3|28506.3|28540.2|28505.2|28541.3|28506.3|28540.2|28505.2|4
1603211700000|2020-10-20 16:35:00|28542.9|28507.9|28533.9|28513.9|28542.9|28513.9|28533.9|28505.7|7
1603212300000|2020-10-20 16:45:00|28540.2|28505.2|28533.6|28513.6|28544.1|28513.6|28533.6|28504.5|4
1603212600000|2020-10-20 16:50:00|28544|28509|28544|28509|28544|28509|28544|28509|1
1603213800000|2020-10-20 17:10:00|28538.9|28518.9|28535.2|28515.2|28538.9|28518.9|28534|28514|3
1603214100000|2020-10-20 17:15:00|28533.9|28513.9|28539|28504|28539|28513.9|28533.9|28504|2
1603215000000|2020-10-20 17:30:00|28538.4|28503.4|28540|28505|28540|28505|28526.9|28491.9|6
1603215300000|2020-10-20 17:35:00|28539.5|28504.5|28540.2|28505.2|28540.2|28505.2|28539.5|28504.5|2
1603216500000|2020-10-20 17:55:00|28536.4|28501.4|28538.9|28503.9|28538.9|28503.9|28536.4|28501.4|3
1603216800000|2020-10-20 18:00:00|28539|28504|28539|28504|28539|28504|28539|28504|1
1603217700000|2020-10-20 18:15:00|28540.2|28505.2|28540.2|28505.2|28540.2|28505.2|28540.2|28505.2|1
1603218000000|2020-10-20 18:20:00|28540.7|28505.7|28538.4|28503.4|28540.7|28505.7|28535.2|28500.2|12
1603218600000|2020-10-20 18:30:00|28531.8|28496.8|28536.4|28501.4|28538.4|28503.4|28531.8|28496.8|3
1603219500000|2020-10-20 18:45:00|28539|28504|28539|28504|28541.4|28518.8|28533.9|28504|8
1603220400000|2020-10-20 19:00:00|28538.9|28503.9|28539.8|28504.8|28539.8|28504.8|28538.9|28503.9|3
1603222500000|2020-10-20 19:35:00|28541.8|28506.8|28541.8|28506.8|28541.8|28506.8|28539.8|28504.8|4
1603223100000|2020-10-20 19:45:00|28535.3|28515.3|28535.6|28515.6|28535.6|28515.6|28534.3|28514.3|3
1603223400000|2020-10-20 19:50:00|28534.3|28514.3|28534.3|28514.3|28534.3|28514.3|28534.3|28514.3|1
1603247400000|2020-10-21 02:30:00|28471|28451|28487.2|28467.2|28487.5|28467.5|28470|28450|31
1603247700000|2020-10-21 02:35:00|28487.5|28467.5|28485|28465|28487.5|28467.5|28481.8|28461.8|16
1603248000000|2020-10-21 02:40:00|28484.8|28464.8|28481.7|28461.7|28484.8|28464.8|28477.8|28457.8|12
1603248300000|2020-10-21 02:45:00|28482|28462|28482|28462|28486.2|28466.2|28481.7|28461.7|25
1603248600000|2020-10-21 02:50:00|28482.5|28462.5|28479.3|28459.3|28482.5|28462.5|28477.8|28457.8|24
1603248900000|2020-10-21 02:55:00|28479|28459|28484|28464|28485.5|28465.5|28479|28459|12
1603249200000|2020-10-21 03:00:00|28484.5|28464.5|28479.5|28459.5|28484.5|28464.5|28478.3|28458.3|24
1603249500000|2020-10-21 03:05:00|28479.3|28459.3|28477|28457|28486|28459.8|28476.5|28450|10
1603249800000|2020-10-21 03:10:00|28476.5|28456.5|28474.3|28454.3|28476.5|28456.5|28472|28452|22
1603250100000|2020-10-21 03:15:00|28474.8|28454.8|28477.8|28457.8|28479.8|28459.8|28474.5|28454.5|9
1603250400000|2020-10-21 03:20:00|28479.8|28459.8|28477.8|28457.8|28479.8|28459.8|28477.8|28457.8|3
1603250700000|2020-10-21 03:25:00|28475.5|28455.5|28474.8|28454.8|28475.5|28455.5|28472.8|28452.8|10
1603251000000|2020-10-21 03:30:00|28474.5|28454.5|28465.7|28445.7|28474.5|28454.5|28461.7|28430.5|17
1603251300000|2020-10-21 03:35:00|28464.7|28444.7|28469.7|28449.7|28474.5|28449.7|28464.7|28439.5|6
1603251600000|2020-10-21 03:40:00|28478.3|28443.3|28472.2|28452.2|28478.3|28452.2|28471.7|28442.2|6
1603251900000|2020-10-21 03:45:00|28472.5|28452.5|28471.2|28451.2|28472.5|28452.5|28470.7|28450.7|5
1603252200000|2020-10-21 03:50:00|28471.7|28451.7|28478.7|28458.7|28478.7|28458.7|28471.7|28451.7|5
1603252500000|2020-10-21 03:55:00|28477.4|28457.4|28474.5|28454.5|28477.4|28457.4|28474.5|28454.5|9
1603252800000|2020-10-21 04:00:00|28475|28455|28474.8|28454.8|28477.5|28457.5|28473.3|28453.3|12
1603253100000|2020-10-21 04:05:00|28472.8|28452.8|28476.7|28456.7|28477.2|28457.2|28472.8|28452.8|3
1603253400000|2020-10-21 04:10:00|28475.6|28455.6|28471|28451|28475.6|28455.6|28470.1|28450.1|13
1603253700000|2020-10-21 04:15:00|28471.5|28451.5|28474.5|28454.5|28478|28458|28471.5|28451.5|14
1603254000000|2020-10-21 04:20:00|28474|28454|28474.8|28454.8|28475|28455|28474|28454|4
1603254300000|2020-10-21 04:25:00|28472.8|28452.8|28467.4|28447.4|28472.8|28452.8|28464.2|28444.2|13
1603254600000|2020-10-21 04:30:00|28465.5|28445.5|28469|28434|28469|28445.8|28463|28433.5|9
1603254900000|2020-10-21 04:35:00|28469.5|28434.5|28462.4|28442.4|28471.9|28442.4|28456.5|28430.3|16
1603255200000|2020-10-21 04:40:00|28471.9|28436.9|28477|28442|28477.2|28442.4|28462.4|28436.9|8
1603255800000|2020-10-21 04:50:00|28470.5|28450.5|28472.5|28452.5|28472.7|28452.7|28470.5|28450.5|6
1603256100000|2020-10-21 04:55:00|28472.2|28452.2|28469.8|28449.8|28472.2|28452.2|28469.8|28449.8|2
1603256400000|2020-10-21 05:00:00|28467.8|28447.8|28470|28450|28470|28450|28467.5|28447.5|9
1603256700000|2020-10-21 05:05:00|28469.8|28449.8|28469.8|28449.8|28469.8|28449.8|28469.8|28449.8|1
1603257600000|2020-10-21 05:20:00|28470|28450|28477.8|28457.8|28481.7|28458.3|28467.8|28446.2|15
1603257900000|2020-10-21 05:25:00|28476.8|28456.8|28473.1|28453.1|28476.8|28456.8|28471.5|28451.5|20
1603258200000|2020-10-21 05:30:00|28473.5|28453.5|28475.4|28455.4|28476.8|28456.8|28473.5|28453.5|10
1603258500000|2020-10-21 05:35:00|28475.5|28455.5|28477.8|28457.8|28478.3|28458.3|28475.5|28455.5|5
1603258800000|2020-10-21 05:40:00|28476.3|28456.3|28474.1|28454.1|28476.3|28456.3|28474.1|28454.1|7
1603259100000|2020-10-21 05:45:00|28474.5|28454.5|28477.8|28457.8|28478.4|28458.4|28474.5|28454.5|14
1603259400000|2020-10-21 05:50:00|28475|28455|28475|28455|28478.3|28458.3|28475|28455|13
1603259700000|2020-10-21 05:55:00|28474.9|28454.9|28475.9|28455.9|28475.9|28455.9|28474.9|28454.9|3
1603260000000|2020-10-21 06:00:00|28476.5|28456.5|28475.4|28455.4|28478.8|28458.8|28475.4|28455.4|5
1603260300000|2020-10-21 06:05:00|28475|28455|28474.1|28454.1|28475.1|28455.1|28472.5|28452.5|10
1603260600000|2020-10-21 06:10:00|28473.6|28453.6|28463|28443|28473.6|28453.6|28462.8|28442.8|13
1603260900000|2020-10-21 06:15:00|28468|28448|28462|28442|28470|28450|28457.8|28437.8|20
1603261200000|2020-10-21 06:20:00|28462.5|28442.5|28463.1|28443.1|28464.5|28444.5|28461.5|28441.5|15
1603261500000|2020-10-21 06:25:00|28462.6|28442.6|28458.5|28438.5|28462.6|28442.6|28453.3|28433.3|28
1603261800000|2020-10-21 06:30:00|28458.7|28438.7|28453|28433|28458.7|28438.7|28451.5|28431.5|20
1603262100000|2020-10-21 06:35:00|28452.5|28432.5|28453.5|28433.5|28453.8|28433.8|28451.3|28431.3|8
1603262400000|2020-10-21 06:40:00|28454|28434|28453.5|28433.5|28454|28434|28453.5|28433.5|2
1603262700000|2020-10-21 06:45:00|28457.5|28437.5|28465.5|28430.5|28468.8|28440|28453.3|28430.5|21
1603263000000|2020-10-21 06:50:00|28465|28430|28461.3|28441.3|28465|28441.3|28455.8|28427.5|25
1603263300000|2020-10-21 06:55:00|28460.8|28440.8|28466.1|28446.1|28467.5|28447.5|28460.3|28440.3|20
1603263600000|2020-10-21 07:00:00|28469.3|28449.3|28468|28448|28475.3|28455.3|28467.5|28447.5|26
1603263900000|2020-10-21 07:05:00|28469|28449|28468.8|28448.8|28472.2|28452.2|28466.1|28446.1|19
1603264200000|2020-10-21 07:10:00|28469.3|28449.3|28470.6|28450.6|28472.8|28452.8|28469.3|28449.3|13
1603264500000|2020-10-21 07:15:00|28471.1|28451.1|28472.5|28452.5|28472.8|28452.8|28466.3|28446.3|26
1603264800000|2020-10-21 07:20:00|28472.4|28452.4|28475|28455|28475|28455|28466.8|28446.8|38
1603265100000|2020-10-21 07:25:00|28475.3|28455.3|28472.5|28452.5|28477.4|28457.4|28470|28450|18
1603265400000|2020-10-21 07:30:00|28473.8|28453.8|28470|28450|28473.8|28453.8|28470|28450|8
1603265700000|2020-10-21 07:35:00|28467.5|28447.5|28470|28450|28472.2|28452.2|28467.5|28447.5|8
1603266000000|2020-10-21 07:40:00|28467.5|28447.5|28472.5|28452.5|28473.8|28453.8|28467.5|28447.5|6
1603266300000|2020-10-21 07:45:00|28474|28454|28472.6|28452.6|28475.3|28455.3|28472.6|28452.6|11
1603266600000|2020-10-21 07:50:00|28473.1|28453.1|28477.2|28457.2|28477.2|28457.2|28467.6|28447.6|33
1603266900000|2020-10-21 07:55:00|28476.2|28456.2|28475|28455|28476.2|28456.2|28472.5|28452.5|3
1603267200000|2020-10-21 08:00:00|28477.5|28457.5|28472.5|28452.5|28477.5|28457.5|28467.5|28447.5|11
1603267500000|2020-10-21 08:05:00|28472.8|28452.8|28477.5|28457.5|28477.5|28457.5|28472.5|28452.5|4
1603267800000|2020-10-21 08:10:00|28477|28457|28472.8|28452.8|28477|28457|28472.8|28452.8|2
1603268100000|2020-10-21 08:15:00|28475|28455|28475|28455|28475.3|28455.3|28472.5|28452.5|5
1603268400000|2020-10-21 08:20:00|28477.2|28457.2|28475|28455|28477.2|28457.2|28475|28455|2
1603268700000|2020-10-21 08:25:00|28476.8|28456.8|28473.4|28453.4|28492.2|28462.4|28473.4|28453.4|23
1603269000000|2020-10-21 08:30:00|28473.9|28453.9|28473.9|28453.9|28473.9|28453.9|28473.9|28453.9|1
1603269300000|2020-10-21 08:35:00|28474.4|28454.4|28485.9|28450.9|28485.9|28454.4|28474.4|28449.2|6
1603269600000|2020-10-21 08:40:00|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|1
1603269900000|2020-10-21 08:45:00|28474.5|28454.5|28468.4|28448.4|28474.5|28454.5|28464.5|28444.5|13
1603270200000|2020-10-21 08:50:00|28469.9|28449.9|28465.8|28445.8|28470.8|28450.8|28465.8|28445.8|12
1603270500000|2020-10-21 08:55:00|28466.3|28446.3|28473.8|28453.8|28476.3|28456.3|28465.8|28445.8|9
1603271100000|2020-10-21 09:05:00|28485.4|28450.4|28486.3|28451.3|28486.3|28451.3|28485.4|28450.4|2
1603271400000|2020-10-21 09:10:00|28490.2|28455.2|28476.6|28456.6|28490.2|28456.7|28476.6|28453.4|5
1603271700000|2020-10-21 09:15:00|28476.5|28456.5|28476.3|28456.3|28477.7|28457.7|28476.3|28456.3|3
1603272300000|2020-10-21 09:25:00|28476.4|28456.4|28476.3|28456.3|28476.4|28456.4|28476.3|28456.3|2
1603272600000|2020-10-21 09:30:00|28475.2|28455.2|28476.3|28456.3|28476.4|28456.4|28475.2|28455.2|4
1603272900000|2020-10-21 09:35:00|28478.7|28458.7|28486|28451|28486.7|28458.7|28473.9|28449.1|12
1603273200000|2020-10-21 09:40:00|28485.5|28450.5|28484.2|28449.2|28485.5|28450.5|28484.2|28449.2|3
1603273800000|2020-10-21 09:50:00|28483.3|28448.3|28480.8|28460.8|28485.9|28460.8|28479.4|28448.3|7
1603274100000|2020-10-21 09:55:00|28478.8|28458.8|28479.7|28459.7|28479.7|28459.7|28478.8|28458.8|2
1603274400000|2020-10-21 10:00:00|28477.2|28457.2|28477.2|28457.2|28477.2|28457.2|28477.2|28457.2|1
1603275300000|2020-10-21 10:15:00|28475.8|28455.8|28477.2|28457.2|28477.2|28457.2|28475.8|28455.8|2
1603275900000|2020-10-21 10:25:00|28476|28456|28474.5|28454.5|28476|28456|28474.5|28454.5|2
1603276200000|2020-10-21 10:30:00|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|28475.8|28455.8|1
1603276500000|2020-10-21 10:35:00|28473.4|28453.4|28473.4|28453.4|28473.4|28453.4|28473.4|28453.4|1
1603278000000|2020-10-21 11:00:00|28473.9|28453.9|28477.2|28457.2|28477.2|28457.2|28473.9|28453.9|27
1603278300000|2020-10-21 11:05:00|28478.6|28458.6|28477.2|28457.2|28478.6|28458.6|28477.2|28457.2|2
1603278900000|2020-10-21 11:15:00|28478.6|28458.6|28477.5|28457.5|28478.6|28458.6|28477.2|28457.2|3
1603279200000|2020-10-21 11:20:00|28491.2|28456.2|28494.7|28459.7|28494.7|28459.7|28491.2|28456.2|9
1603279500000|2020-10-21 11:25:00|28495|28460|28495|28460|28495|28460|28495|28460|1
1603281000000|2020-10-21 11:50:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1603281300000|2020-10-21 11:55:00|28495|28460|28492.5|28457.5|28495|28460|28492.5|28457.5|4
1603282500000|2020-10-21 12:15:00|28495.3|28460.3|28492.5|28457.5|28495.3|28460.3|28492.5|28457.5|2
1603282800000|2020-10-21 12:20:00|28487.5|28452.5|28487.5|28452.5|28490.3|28455.3|28485|28450|7
1603283100000|2020-10-21 12:25:00|28482.5|28462.5|28480|28460|28482.5|28462.5|28480|28460|2
1603283400000|2020-10-21 12:30:00|28482.5|28462.5|28477.5|28457.5|28482.5|28462.5|28476.1|28456.1|5
1603283700000|2020-10-21 12:35:00|28475|28455|28472.7|28452.7|28477.5|28457.5|28470|28450|22
1603284000000|2020-10-21 12:40:00|28470.8|28450.8|28466.1|28446.1|28472.7|28452.7|28466.1|28446.1|7
1603284300000|2020-10-21 12:45:00|28470|28435|28472.5|28437.5|28472.5|28437.5|28470|28435|2
1603285200000|2020-10-21 13:00:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1603285500000|2020-10-21 13:05:00|28468.8|28448.8|28480|28445|28480.3|28457.8|28468|28442.8|10
1603286700000|2020-10-21 13:25:00|28479.9|28444.9|28480.7|28445.7|28480.7|28445.7|28479.9|28444.9|2
1603287000000|2020-10-21 13:30:00|28483.9|28448.9|28473.5|28453.5|28484.6|28457.4|28473.5|28448.9|8
1603287300000|2020-10-21 13:35:00|28468.8|28448.8|28482.2|28447.2|28482.2|28451.8|28468.8|28447.2|4
1603287600000|2020-10-21 13:40:00|28480.7|28445.7|28478.3|28443.3|28480.7|28445.7|28477.2|28442.2|6
1603287900000|2020-10-21 13:45:00|28480.7|28445.7|28468.9|28448.9|28480.7|28448.9|28468.9|28443.9|3
1603288200000|2020-10-21 13:50:00|28471.4|28433.9|28468.9|28433.9|28471.4|28436.4|28468.9|28433.9|3
1603288500000|2020-10-21 13:55:00|28469.8|28434.8|28468.9|28433.9|28471.4|28436.4|28468.9|28433.9|4
1603288800000|2020-10-21 14:00:00|28468.4|28433.4|28466.4|28431.4|28468.9|28433.9|28464.9|28429.9|9
1603289100000|2020-10-21 14:05:00|28468.4|28433.4|28466.4|28431.4|28468.4|28433.4|28466.4|28431.4|4
1603289400000|2020-10-21 14:10:00|28467|28432|28468.9|28433.9|28468.9|28433.9|28467|28432|2
1603289700000|2020-10-21 14:15:00|28470.8|28435.8|28470.8|28435.8|28470.8|28435.8|28470.8|28435.8|1
1603290000000|2020-10-21 14:20:00|28466.4|28431.4|28465.5|28430.5|28467.5|28432.5|28465.5|28430.5|4
1603290300000|2020-10-21 14:25:00|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|1
1603290600000|2020-10-21 14:30:00|28466.4|28431.4|28481.7|28446.7|28481.7|28446.7|28466.4|28431.4|6
1603290900000|2020-10-21 14:35:00|28479.9|28444.9|28477.5|28442.5|28481.7|28446.7|28470.5|28435.5|9
1603292100000|2020-10-21 14:55:00|28475|28440|28477.5|28442.5|28477.5|28442.5|28475|28440|2
1603292400000|2020-10-21 15:00:00|28477.9|28442.9|28474.9|28454.9|28477.9|28454.9|28471.5|28440.4|5
1603292700000|2020-10-21 15:05:00|28472.9|28452.9|28472.9|28452.9|28472.9|28452.9|28472.9|28452.9|1
1603293000000|2020-10-21 15:10:00|28473.7|28453.7|28475|28455|28475|28455|28473.7|28453.7|2
1603293300000|2020-10-21 15:15:00|28478.5|28458.5|28481.2|28446.2|28486.2|28458.5|28478.5|28446.2|5
1603293600000|2020-10-21 15:20:00|28478.7|28443.7|28481.2|28446.2|28481.2|28453.7|28473.7|28443.7|5
1603293900000|2020-10-21 15:25:00|28478.7|28443.7|28473.7|28453.7|28478.7|28453.7|28473.7|28443.7|2
1603294200000|2020-10-21 15:30:00|28479|28444|28477.4|28457.4|28479|28458.5|28468.7|28444|10
1603294500000|2020-10-21 15:35:00|28478.7|28458.7|28482.4|28462.4|28498.4|28463.4|28478.7|28451.2|22
1603294800000|2020-10-21 15:40:00|28480.6|28460.6|28481.4|28446.4|28484.1|28460.6|28480.6|28446.4|4
1603295100000|2020-10-21 15:45:00|28482.1|28447.1|28477.9|28457.9|28482.1|28457.9|28476.8|28446.4|4
1603295400000|2020-10-21 15:50:00|28476.8|28456.8|28481.4|28446.4|28483.9|28457.9|28476.8|28446.4|4
1603295700000|2020-10-21 15:55:00|28471.8|28451.8|28481.4|28446.4|28481.4|28452.9|28470.6|28446.4|5
1603296000000|2020-10-21 16:00:00|28472.6|28452.6|28472.5|28452.5|28474.6|28454.6|28472.5|28452.5|3
1603296300000|2020-10-21 16:05:00|28474.6|28439.6|28477.1|28442.1|28478.9|28443.9|28471.1|28436.1|8
1603296600000|2020-10-21 16:10:00|28480.7|28445.7|28477.1|28442.1|28480.7|28445.7|28477.1|28442.1|2
1603296900000|2020-10-21 16:15:00|28479.1|28444.1|28481.1|28446.1|28481.1|28446.1|28479.1|28444.1|2
1603297200000|2020-10-21 16:20:00|28479.6|28444.6|28479.6|28444.6|28479.6|28444.6|28479.6|28444.6|1
1603297500000|2020-10-21 16:25:00|28483.3|28448.3|28479.6|28444.6|28483.3|28448.3|28479.6|28444.6|2
1603298400000|2020-10-21 16:40:00|28477.1|28442.1|28477.1|28442.1|28477.1|28442.1|28477.1|28442.1|1
1603299600000|2020-10-21 17:00:00|28478.9|28443.9|28478.9|28443.9|28478.9|28443.9|28478.9|28443.9|1
1603301700000|2020-10-21 17:35:00|28479|28444|28481.8|28446.8|28481.8|28446.8|28479|28444|2
1603302000000|2020-10-21 17:40:00|28481.4|28446.4|28483.9|28448.9|28483.9|28448.9|28481.4|28446.4|3
1603302600000|2020-10-21 17:50:00|28478.9|28458.9|28478.7|28458.7|28478.9|28458.9|28478.7|28458.7|2
1603303500000|2020-10-21 18:05:00|28495.6|28460.6|28495.6|28460.6|28495.6|28460.6|28495.6|28460.6|1
1603304700000|2020-10-21 18:25:00|28493.7|28458.7|28493.7|28458.7|28493.7|28458.7|28493.7|28458.7|1
1603305000000|2020-10-21 18:30:00|28491.2|28456.2|28483.7|28448.7|28491.2|28463.3|28473.7|28448.7|6
1603305300000|2020-10-21 18:35:00|28478.7|28458.7|28478.7|28458.7|28478.7|28458.7|28478.7|28458.7|1
1603305600000|2020-10-21 18:40:00|28477.4|28457.4|28473.7|28453.7|28478.7|28458.7|28473.7|28453.7|3
1603305900000|2020-10-21 18:45:00|28478.5|28458.5|28478.7|28458.7|28480|28460|28478.5|28458.5|3
1603306800000|2020-10-21 19:00:00|28478.9|28458.9|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|3
1603307100000|2020-10-21 19:05:00|28480.2|28460.2|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|2
1603307400000|2020-10-21 19:10:00|28480.2|28460.2|28480.2|28460.2|28480.2|28460.2|28480.2|28460.2|1
1603307700000|2020-10-21 19:15:00|28478.9|28458.9|28478.9|28458.9|28480.2|28460.2|28478.9|28458.9|3
1603308000000|2020-10-21 19:20:00|28488.9|28453.9|28488.9|28453.9|28493.9|28458.9|28488.9|28453.9|4
1603309500000|2020-10-21 19:45:00|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|1
1603309800000|2020-10-21 19:50:00|28483.9|28448.9|28478.9|28458.9|28483.9|28458.9|28478.9|28448.9|2
1603333800000|2020-10-22 02:30:00|28509|28474|28509|28474|28509|28474|28509|28474|1
1603334100000|2020-10-22 02:35:00|28507.5|28472.5|28483.5|28463.5|28507.5|28479.3|28480.5|28460.5|20
1603334400000|2020-10-22 02:40:00|28484|28464|28486.5|28466.5|28489|28469|28484|28464|14
1603334700000|2020-10-22 02:45:00|28487.5|28467.5|28487.5|28467.5|28491.2|28471.2|28487.5|28467.5|16
1603335000000|2020-10-22 02:50:00|28487|28467|28486.5|28466.5|28487|28467|28486|28466|3
1603335300000|2020-10-22 02:55:00|28487.5|28467.5|28482|28462|28487.5|28467.5|28476|28456|24
1603335600000|2020-10-22 03:00:00|28481|28461|28477.9|28457.9|28482.5|28462.5|28475.1|28455.1|29
1603335900000|2020-10-22 03:05:00|28477|28457|28478.5|28458.5|28479|28459|28476|28456|8
1603336200000|2020-10-22 03:10:00|28482|28462|28488.5|28468.5|28488.5|28468.5|28482|28462|12
1603336500000|2020-10-22 03:15:00|28489|28469|28480.5|28460.5|28490|28470|28479.5|28459.5|23
1603336800000|2020-10-22 03:20:00|28480|28460|28481.5|28461.5|28481.5|28461.5|28478.5|28458.5|6
1603337100000|2020-10-22 03:25:00|28483.5|28463.5|28482|28462|28486.5|28466.5|28482|28462|11
1603337400000|2020-10-22 03:30:00|28481.5|28461.5|28479.5|28459.5|28481.5|28461.5|28479.5|28459.5|5
1603338000000|2020-10-22 03:40:00|28479.3|28459.3|28479|28459|28481.7|28461.7|28478.5|28458.5|6
1603338600000|2020-10-22 03:50:00|28479.5|28459.5|28483.8|28463.8|28486.2|28466.2|28479.5|28459.5|16
1603339200000|2020-10-22 04:00:00|28485|28465|28492.3|28457.3|28493|28473|28485|28457.2|12
1603339500000|2020-10-22 04:05:00|28492.2|28457.2|28493.3|28473.3|28499|28479|28486|28457.2|16
1603339800000|2020-10-22 04:10:00|28492.8|28472.8|28492.5|28457.5|28494.8|28472.8|28490|28455|16
1603340100000|2020-10-22 04:15:00|28485.8|28465.8|28509.5|28474.5|28509.5|28474.5|28485|28459.5|22
1603340400000|2020-10-22 04:20:00|28509|28474|28507.5|28472.5|28509|28474|28507.5|28472.5|2
1603340700000|2020-10-22 04:25:00|28507.3|28472.3|28498.3|28478.3|28507.3|28479.3|28497.4|28472.3|5
1603341000000|2020-10-22 04:30:00|28497.5|28477.5|28497.5|28477.5|28497.5|28477.5|28497.5|28477.5|1
1603341300000|2020-10-22 04:35:00|28497.8|28477.8|28502|28482|28504|28484|28497.8|28477.8|16
1603341600000|2020-10-22 04:40:00|28501.7|28481.7|28499.5|28479.5|28501.7|28481.7|28497.8|28477.8|8
1603342200000|2020-10-22 04:50:00|28500|28480|28502|28482|28502|28482|28500|28480|5
1603342500000|2020-10-22 04:55:00|28503|28483|28503.5|28483.5|28503.5|28483.5|28503|28483|2
1603342800000|2020-10-22 05:00:00|28503|28483|28501.5|28481.5|28503|28483|28499.3|28479.3|10
1603343100000|2020-10-22 05:05:00|28502|28482|28497.5|28477.5|28502|28482|28496.6|28476.6|9
1603343400000|2020-10-22 05:10:00|28497|28477|28495.5|28475.5|28505|28478.7|28491.5|28464.5|20
1603343700000|2020-10-22 05:15:00|28502.7|28467.7|28502.5|28467.5|28503|28468|28502.2|28467.2|5
1603344000000|2020-10-22 05:20:00|28495.5|28475.5|28493.8|28473.8|28497.2|28477.2|28492.8|28472.8|7
1603344300000|2020-10-22 05:25:00|28492.8|28472.8|28487.8|28467.8|28492.8|28472.8|28487.5|28467.5|13
1603344600000|2020-10-22 05:30:00|28485.6|28465.6|28487.5|28467.5|28491.5|28471.5|28481|28461|18
1603344900000|2020-10-22 05:35:00|28492.3|28472.3|28496.1|28476.1|28497.5|28477.5|28491.5|28471.5|20
1603345200000|2020-10-22 05:40:00|28497.5|28477.5|28494.7|28459.7|28497.5|28477.5|28486.5|28458|25
1603345500000|2020-10-22 05:45:00|28495|28460|28497.8|28462.8|28497.8|28462.8|28495|28460|6
1603345800000|2020-10-22 05:50:00|28498.3|28463.3|28489.5|28469.5|28498.3|28469.5|28489.5|28461.5|10
1603346100000|2020-10-22 05:55:00|28490|28470|28490.3|28470.3|28492.5|28472.5|28490|28470|7
1603346400000|2020-10-22 06:00:00|28490.2|28470.2|28488.5|28468.5|28494.5|28474.5|28485.5|28465.5|22
1603346700000|2020-10-22 06:05:00|28489.5|28469.5|28476.5|28456.5|28489.5|28469.5|28476.5|28456.5|21
1603347000000|2020-10-22 06:10:00|28477|28457|28476.5|28456.5|28477|28457|28476|28456|4
1603347300000|2020-10-22 06:15:00|28477|28457|28477.5|28457.5|28479|28459|28476|28456|13
1603347600000|2020-10-22 06:20:00|28477|28457|28482|28462|28482|28462|28476.5|28456.5|12
1603347900000|2020-10-22 06:25:00|28481.2|28461.2|28478.5|28458.5|28481.7|28461.7|28476.5|28456.5|18
1603348200000|2020-10-22 06:30:00|28478.2|28458.2|28480.7|28460.7|28480.7|28460.7|28476.5|28456.5|9
1603348500000|2020-10-22 06:35:00|28481|28461|28481|28461|28481|28461|28481|28461|1
1603348800000|2020-10-22 06:40:00|28481.5|28461.5|28480.2|28460.2|28481.5|28461.5|28480.2|28460.2|5
1603349100000|2020-10-22 06:45:00|28480.7|28460.7|28480.7|28460.7|28480.7|28460.7|28480.7|28460.7|1
1603349400000|2020-10-22 06:50:00|28480.5|28460.5|28480.8|28460.8|28480.8|28460.8|28476.5|28456.5|21
1603349700000|2020-10-22 06:55:00|28481|28461|28479.5|28459.5|28482.5|28462.5|28477.5|28457.5|14
1603350000000|2020-10-22 07:00:00|28478|28458|28480|28460|28482.5|28462.5|28476.3|28456.3|31
1603350300000|2020-10-22 07:05:00|28479.5|28459.5|28480|28460|28482.5|28462.5|28477|28457|17
1603350600000|2020-10-22 07:10:00|28480.5|28460.5|28478.5|28458.5|28483|28463|28478|28458|11
1603350900000|2020-10-22 07:15:00|28479|28459|28481|28461|28481.5|28461.5|28479|28459|5
1603351200000|2020-10-22 07:20:00|28480.5|28460.5|28477.5|28457.5|28482.5|28462.5|28477.5|28457.5|8
1603351500000|2020-10-22 07:25:00|28478|28458|28478|28458|28478|28458|28478|28458|1
1603351800000|2020-10-22 07:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28476.3|28456.3|9
1603352400000|2020-10-22 07:40:00|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|1
1603352700000|2020-10-22 07:45:00|28482.5|28462.5|28478|28458|28489.6|28462.8|28478|28452.8|23
1603353000000|2020-10-22 07:50:00|28476.6|28456.6|28477.5|28457.5|28477.5|28457.5|28476.6|28456.6|2
1603353300000|2020-10-22 07:55:00|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|28477.8|28457.8|1
1603353600000|2020-10-22 08:00:00|28477.5|28457.5|28485|28450|28490|28457.5|28477.5|28450|10
1603353900000|2020-10-22 08:05:00|28487|28452|28490|28455|28490|28455|28485|28450|13
1603354200000|2020-10-22 08:10:00|28482.8|28462.8|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|5
1603354500000|2020-10-22 08:15:00|28500|28465|28502.5|28467.5|28502.5|28475|28487.8|28465|13
1603354800000|2020-10-22 08:20:00|28493.3|28473.3|28487.8|28467.8|28493.3|28473.3|28487.8|28467.8|13
1603355400000|2020-10-22 08:30:00|28486.4|28466.4|28487.8|28467.8|28487.8|28467.8|28485.3|28465.3|6
1603355700000|2020-10-22 08:35:00|28486.4|28466.4|28487.8|28467.8|28487.8|28467.8|28486.4|28466.4|2
1603356000000|2020-10-22 08:40:00|28488.5|28468.5|28492.8|28472.8|28492.8|28472.8|28488.5|28468.5|5
1603356300000|2020-10-22 08:45:00|28496.4|28476.4|28495.3|28475.3|28497.6|28477.6|28492.8|28472.8|6
1603356600000|2020-10-22 08:50:00|28496.8|28476.8|28494.5|28474.5|28496.8|28476.8|28494.5|28474.5|3
1603356900000|2020-10-22 08:55:00|28496|28476|28499.5|28479.5|28500|28480|28496|28476|4
1603357200000|2020-10-22 09:00:00|28500|28480|28500.5|28480.5|28505.8|28480.5|28500|28470.8|4
1603357500000|2020-10-22 09:05:00|28501.7|28481.7|28497.5|28477.5|28502.8|28482.8|28497.5|28477.5|8
1603357800000|2020-10-22 09:10:00|28498.5|28478.5|28497.8|28477.8|28502.2|28482.2|28497.8|28477.8|3
1603358400000|2020-10-22 09:20:00|28496.1|28476.1|28497.5|28477.5|28497.5|28477.5|28496.1|28476.1|2
1603358700000|2020-10-22 09:25:00|28498.9|28478.9|28495|28475|28498.9|28478.9|28495|28475|6
1603359000000|2020-10-22 09:30:00|28497.5|28477.5|28502.5|28482.5|28507.5|28482.5|28496.1|28469|12
1603359300000|2020-10-22 09:35:00|28503.9|28483.9|28500|28480|28503.9|28483.9|28500|28480|4
1603359600000|2020-10-22 09:40:00|28502.5|28482.5|28502.5|28482.5|28502.5|28482.5|28502.5|28482.5|1
1603359900000|2020-10-22 09:45:00|28504.2|28484.2|28505.3|28485.3|28505.3|28485.3|28502.8|28482.8|3
1603360200000|2020-10-22 09:50:00|28507.5|28487.5|28510.3|28475.3|28510.3|28487.5|28505.3|28475.3|3
1603360500000|2020-10-22 09:55:00|28511|28476|28507.6|28487.6|28512.8|28487.6|28500.8|28475.3|10
1603360800000|2020-10-22 10:00:00|28507.5|28487.5|28509.2|28489.2|28509.2|28489.2|28507.5|28487.5|3
1603361100000|2020-10-22 10:05:00|28507.8|28487.8|28507.4|28487.4|28507.8|28487.8|28505.3|28485.3|3
1603361400000|2020-10-22 10:10:00|28512.2|28477.2|28514.7|28494.7|28514.7|28494.7|28507.5|28477.2|7
1603361700000|2020-10-22 10:15:00|28517.8|28497.8|28517.5|28497.5|28517.8|28497.8|28517.5|28497.5|2
1603362000000|2020-10-22 10:20:00|28517|28497|28517.5|28497.5|28517.8|28497.8|28516.1|28496.1|6
1603362300000|2020-10-22 10:25:00|28516.1|28496.1|28515|28495|28517.5|28496.1|28512.5|28482.5|5
1603362600000|2020-10-22 10:30:00|28520|28485|28520|28485|28520|28485|28520|28485|1
1603362900000|2020-10-22 10:35:00|28519.5|28484.5|28520|28485|28520|28485|28517.5|28482.5|3
1603364400000|2020-10-22 11:00:00|28517.5|28482.5|28516|28481|28517.5|28482.5|28514.8|28479.8|10
1603364700000|2020-10-22 11:05:00|28515|28480|28517.5|28482.5|28517.5|28482.5|28514|28479|4
1603365000000|2020-10-22 11:10:00|28507.5|28487.5|28507.5|28472.5|28507.5|28487.5|28505|28470.5|9
1603365600000|2020-10-22 11:20:00|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|28512.5|28477.5|1
1603366500000|2020-10-22 11:35:00|28514.5|28479.5|28507.5|28487.5|28515.3|28492.5|28507.5|28479.5|17
1603367100000|2020-10-22 11:45:00|28512.2|28492.2|28512.2|28492.2|28512.2|28492.2|28512.2|28492.2|1
1603367400000|2020-10-22 11:50:00|28510|28490|28510|28490|28512.5|28492.5|28510|28490|5
1603367700000|2020-10-22 11:55:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28511.1|28491.1|3
1603368000000|2020-10-22 12:00:00|28512.2|28492.2|28512.5|28492.5|28512.5|28492.5|28512.2|28492.2|2
1603369200000|2020-10-22 12:20:00|28517.2|28497.2|28517.4|28497.4|28518.2|28498.2|28513.9|28493.9|7
1603369500000|2020-10-22 12:25:00|28521.9|28501.9|28527.2|28492.2|28527.2|28501.9|28519.7|28489.7|4
1603369800000|2020-10-22 12:30:00|28522.2|28502.2|28519.7|28499.7|28522.2|28502.2|28519.7|28499.7|2
1603370100000|2020-10-22 12:35:00|28514.7|28494.7|28517.2|28497.2|28517.2|28497.2|28514.7|28494.7|4
1603370400000|2020-10-22 12:40:00|28514.7|28494.7|28519.7|28484.7|28519.7|28494.7|28507.5|28484.7|4
1603370700000|2020-10-22 12:45:00|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|28522.2|28487.2|1
1603371000000|2020-10-22 12:50:00|28515.5|28495.5|28517.1|28497.1|28527.2|28502.2|28507.5|28486.3|36
1603371300000|2020-10-22 12:55:00|28516.1|28496.1|28527.1|28492.1|28527.1|28497.1|28514.6|28486.4|15
1603371600000|2020-10-22 13:00:00|28525|28490|28512.5|28492.5|28525|28492.5|28510.3|28482.8|20
1603372500000|2020-10-22 13:15:00|28507.8|28487.8|28506.8|28486.8|28507.8|28487.8|28506.8|28486.8|2
1603372800000|2020-10-22 13:20:00|28507.3|28487.3|28512.6|28492.6|28512.6|28492.6|28507.3|28487.3|3
1603373100000|2020-10-22 13:25:00|28513.5|28493.5|28515.9|28495.9|28520.4|28500.4|28513.5|28493.5|6
1603373700000|2020-10-22 13:35:00|28512.9|28492.9|28517.9|28497.9|28517.9|28497.9|28512.9|28492.9|3
1603374000000|2020-10-22 13:40:00|28512.9|28492.9|28512.9|28492.9|28514.2|28494.2|28512.9|28492.9|3
1603374300000|2020-10-22 13:45:00|28514.2|28494.2|28515.4|28495.4|28515.4|28495.4|28514.2|28494.2|2
1603374900000|2020-10-22 13:55:00|28512.9|28492.9|28515.4|28495.4|28515.4|28495.4|28512.9|28492.9|2
1603375200000|2020-10-22 14:00:00|28517.9|28497.9|28517.9|28497.9|28517.9|28497.9|28517.9|28497.9|1
1603376100000|2020-10-22 14:15:00|28515.4|28495.4|28515.4|28495.4|28515.4|28495.4|28512.9|28492.9|3
1603376400000|2020-10-22 14:20:00|28523.9|28488.9|28518.9|28498.9|28528.9|28499|28518.9|28488.9|5
1603376700000|2020-10-22 14:25:00|28528.3|28493.3|28520.4|28500.4|28528.7|28505.4|28518.7|28493.3|9
1603377300000|2020-10-22 14:35:00|28522.9|28502.9|28525.4|28505.4|28525.4|28505.4|28522.9|28502.9|4
1603377600000|2020-10-22 14:40:00|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|28527.9|28507.9|1
1603378200000|2020-10-22 14:50:00|28525.4|28505.4|28517.8|28482.8|28525.4|28505.4|28510.7|28482.8|9
1603378500000|2020-10-22 14:55:00|28512.5|28492.5|28515|28495|28515|28495|28512.5|28492.5|2
1603378800000|2020-10-22 15:00:00|28517.5|28497.5|28515|28495|28517.5|28497.5|28512.5|28492.5|4
1603379100000|2020-10-22 15:05:00|28525|28490|28517.5|28497.5|28525|28497.5|28517.5|28487.5|3
1603379400000|2020-10-22 15:10:00|28520|28500|28517.5|28497.5|28520|28500|28517.5|28497.5|2
1603379700000|2020-10-22 15:15:00|28520|28500|28520|28500|28520|28500|28520|28500|1
1603380300000|2020-10-22 15:25:00|28525|28490|28522.5|28487.5|28525|28490|28522.5|28487.5|2
1603380600000|2020-10-22 15:30:00|28520|28485|28522.5|28487.5|28522.5|28487.5|28520|28485|2
1603381800000|2020-10-22 15:50:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|1
1603382100000|2020-10-22 15:55:00|28517.5|28497.5|28515|28495|28517.5|28497.5|28512.5|28492.5|4
1603382700000|2020-10-22 16:05:00|28525.9|28490.9|28522.5|28487.5|28525.9|28490.9|28522.5|28487.5|2
1603383900000|2020-10-22 16:25:00|28517.5|28497.5|28517.5|28497.5|28517.5|28497.5|28517.5|28497.5|1
1603384200000|2020-10-22 16:30:00|28522.4|28502.4|28527.5|28492.5|28527.5|28502.4|28522.4|28492.5|2
1603384800000|2020-10-22 16:40:00|28530|28495|28527.5|28492.5|28530|28495|28527.5|28492.5|2
1603385400000|2020-10-22 16:50:00|28530|28495|28527.5|28492.5|28530|28495|28527.5|28492.5|2
1603385700000|2020-10-22 16:55:00|28530|28495|28532.5|28497.5|28532.5|28497.5|28530|28495|2
1603386600000|2020-10-22 17:10:00|28517.6|28497.6|28517.6|28497.6|28517.6|28497.6|28517.6|28497.6|1
1603386900000|2020-10-22 17:15:00|28518.8|28498.8|28517.5|28497.5|28518.8|28498.8|28517.5|28497.5|2
1603387200000|2020-10-22 17:20:00|28512.5|28492.5|28522.5|28487.5|28522.5|28492.5|28512.5|28487.5|2
1603389000000|2020-10-22 17:50:00|28527.5|28492.5|28517.5|28497.5|28527.5|28497.5|28517.5|28492.5|2
1603389600000|2020-10-22 18:00:00|28522.5|28487.5|28522.5|28487.5|28525|28490|28522.5|28487.5|3
1603390200000|2020-10-22 18:10:00|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|28512.5|28492.5|1
1603390500000|2020-10-22 18:15:00|28513.8|28493.8|28524.7|28489.7|28524.7|28493.8|28512.5|28489.7|4
1603390800000|2020-10-22 18:20:00|28523.4|28488.4|28523.4|28488.4|28523.4|28488.4|28523.4|28488.4|1
1603391100000|2020-10-22 18:25:00|28525.9|28490.9|28525.9|28490.9|28525.9|28490.9|28523.4|28488.4|3
1603391700000|2020-10-22 18:35:00|28530.4|28495.4|28530.9|28495.9|28530.9|28495.9|28530.4|28495.4|2
1603393200000|2020-10-22 19:00:00|28530.5|28495.5|28534.3|28499.3|28534.3|28499.3|28530.5|28495.5|3
1603393500000|2020-10-22 19:05:00|28534.5|28499.5|28539|28504|28539|28504|28534.3|28499.3|7
1603394100000|2020-10-22 19:15:00|28538.5|28503.5|28538.5|28503.5|28538.5|28503.5|28537.9|28502.9|3
1603395000000|2020-10-22 19:30:00|28537.9|28502.9|28538.5|28503.5|28538.5|28503.5|28537.9|28502.9|2
1603395900000|2020-10-22 19:45:00|28537.9|28502.9|28539|28504|28539.3|28504.3|28535.5|28500.5|6
1603396200000|2020-10-22 19:50:00|28537.8|28502.8|28535.5|28500.5|28537.8|28502.8|28534.5|28499.5|5
1603420200000|2020-10-23 02:30:00|28500.5|28480.5|28501.7|28481.7|28501.7|28481.7|28499|28479|10
1603420500000|2020-10-23 02:35:00|28501.2|28481.2|28507.2|28487.2|28507.2|28487.2|28499|28479|15
1603420800000|2020-10-23 02:40:00|28505.7|28485.7|28497.8|28477.8|28507.2|28487.2|28497.8|28477.8|15
1603421100000|2020-10-23 02:45:00|28496.2|28476.2|28492.8|28472.8|28497.8|28477.8|28492.8|28472.8|15
1603421400000|2020-10-23 02:50:00|28493.3|28473.3|28486.3|28466.3|28493.3|28473.3|28486.2|28466.2|18
1603421700000|2020-10-23 02:55:00|28485.8|28465.8|28483.9|28463.9|28487.3|28467.3|28481.7|28461.7|18
1603422000000|2020-10-23 03:00:00|28482.9|28462.9|28487|28467|28488|28468|28482.4|28462.4|10
1603422300000|2020-10-23 03:05:00|28489.5|28469.5|28483.7|28463.7|28499.5|28476.7|28480.3|28459|28
1603422600000|2020-10-23 03:10:00|28484.2|28464.2|28489.2|28469.2|28498.5|28471.5|28484.2|28461.2|13
1603422900000|2020-10-23 03:15:00|28488.7|28468.7|28488.2|28468.2|28488.7|28468.7|28487.2|28467.2|7
1603423200000|2020-10-23 03:20:00|28487.7|28467.7|28482.5|28462.5|28487.7|28467.7|28479.6|28459.6|8
1603423500000|2020-10-23 03:25:00|28484.5|28464.5|28482.8|28462.8|28492.5|28467.5|28482.8|28457.5|20
1603423800000|2020-10-23 03:30:00|28484.3|28464.3|28492.5|28457.5|28495|28464.3|28484.3|28457.5|4
1603424100000|2020-10-23 03:35:00|28492.8|28457.8|28487.5|28467.5|28501.9|28472.4|28487.2|28457.8|8
1603424700000|2020-10-23 03:45:00|28483.3|28463.3|28487.2|28467.2|28487.2|28467.2|28483.3|28463.3|4
1603425000000|2020-10-23 03:50:00|28486.7|28466.7|28482.5|28462.5|28487.2|28467.2|28482.5|28462.5|12
1603425300000|2020-10-23 03:55:00|28483|28463|28483|28463|28483|28463|28483|28463|1
1603425900000|2020-10-23 04:05:00|28484.3|28464.3|28487.8|28467.8|28491.5|28471.5|28483.5|28463.5|22
1603426200000|2020-10-23 04:10:00|28488.3|28468.3|28488.6|28468.6|28489.3|28469.3|28488.3|28468.3|6
1603426500000|2020-10-23 04:15:00|28488.1|28468.1|28488.1|28468.1|28488.1|28468.1|28488.1|28468.1|1
1603426800000|2020-10-23 04:20:00|28487.5|28467.5|28485.9|28465.9|28488.1|28468.1|28485.9|28465.9|3
1603427100000|2020-10-23 04:25:00|28487.8|28467.8|28487.8|28467.8|28487.8|28467.8|28487.8|28467.8|1
1603427400000|2020-10-23 04:30:00|28487|28467|28487|28467|28487|28467|28485.6|28465.6|5
1603427700000|2020-10-23 04:35:00|28488.5|28468.5|28487|28467|28492.5|28472.5|28487|28467|11
1603428300000|2020-10-23 04:45:00|28485.6|28465.6|28487|28467|28487|28467|28485.6|28465.6|2
1603428600000|2020-10-23 04:50:00|28486.5|28466.5|28487.2|28467.2|28487.2|28467.2|28486.2|28466.2|3
1603428900000|2020-10-23 04:55:00|28484.3|28464.3|28486.3|28466.3|28486.3|28466.3|28483.8|28463.8|4
1603430100000|2020-10-23 05:15:00|28485.7|28465.7|28488|28468|28488|28468|28485.7|28465.7|6
1603430400000|2020-10-23 05:20:00|28488.5|28468.5|28490.8|28470.8|28491.8|28471.8|28488.5|28468.5|5
1603431000000|2020-10-23 05:30:00|28490.3|28470.3|28488.3|28468.3|28490.3|28470.3|28487.8|28467.8|4
1603431300000|2020-10-23 05:35:00|28489.8|28469.8|28488|28468|28491.7|28471.7|28488|28468|8
1603431900000|2020-10-23 05:45:00|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|28488.8|28468.8|1
1603432200000|2020-10-23 05:50:00|28488.3|28468.3|28490.8|28470.8|28491|28471|28488.3|28468.3|5
1603432500000|2020-10-23 05:55:00|28490|28470|28490.8|28470.8|28493|28473|28487.8|28467.8|20
1603432800000|2020-10-23 06:00:00|28491.5|28471.5|28494|28474|28498|28478|28491.5|28471.5|17
1603433100000|2020-10-23 06:05:00|28493.5|28473.5|28487.8|28467.8|28497.5|28477.5|28487.8|28467.8|26
1603433400000|2020-10-23 06:10:00|28488.3|28468.3|28491.3|28471.3|28492.5|28472.5|28487.5|28467.5|28
1603433700000|2020-10-23 06:15:00|28490.6|28470.6|28483.3|28463.3|28490.8|28470.8|28482.8|28462.8|17
1603434000000|2020-10-23 06:20:00|28482.8|28462.8|28482|28462|28482.8|28462.8|28482|28462|2
1603434300000|2020-10-23 06:25:00|28482.5|28462.5|28484|28464|28484.4|28464.4|28482.5|28462.5|5
1603434600000|2020-10-23 06:30:00|28483.8|28463.8|28482|28462|28487.5|28467.5|28482|28462|5
1603434900000|2020-10-23 06:35:00|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|1
1603435200000|2020-10-23 06:40:00|28482|28462|28482|28462|28484|28464|28482|28462|11
1603435500000|2020-10-23 06:45:00|28481.8|28461.8|28486.3|28466.3|28487|28467|28481.8|28461.8|13
1603435800000|2020-10-23 06:50:00|28487|28467|28476|28456|28487|28467|28476|28456|21
1603436100000|2020-10-23 06:55:00|28476.5|28456.5|28481.7|28461.7|28482.2|28462.2|28474.7|28454.7|17
1603436400000|2020-10-23 07:00:00|28478.2|28458.2|28467|28432|28480|28460|28459|28429|34
1603436700000|2020-10-23 07:05:00|28465.5|28430.5|28462.5|28442.5|28467.7|28442.8|28461.1|28429.5|7
1603437000000|2020-10-23 07:10:00|28462|28442|28465|28445|28466.7|28446.7|28462|28442|15
1603437300000|2020-10-23 07:15:00|28464.8|28444.8|28463.3|28443.3|28464.8|28444.8|28462.8|28442.8|9
1603437600000|2020-10-23 07:20:00|28463|28443|28463.8|28443.8|28465|28445|28463|28443|5
1603437900000|2020-10-23 07:25:00|28465|28445|28464.5|28444.5|28466.5|28446.5|28457.5|28437.5|24
1603438200000|2020-10-23 07:30:00|28463.8|28443.8|28447.8|28412.8|28465.5|28445.5|28442.6|28410.7|40
1603438500000|2020-10-23 07:35:00|28447.5|28412.5|28443.9|28423.9|28447.5|28425|28437.5|28412.5|11
1603438800000|2020-10-23 07:40:00|28442.5|28422.5|28452.2|28432.2|28455.5|28435|28437.1|28417|19
1603439100000|2020-10-23 07:45:00|28451.1|28431.1|28447.5|28427.5|28457.5|28431.1|28445.1|28419.6|9
1603439400000|2020-10-23 07:50:00|28446.1|28426.1|28445|28425|28447.5|28427.5|28445|28425|3
1603439700000|2020-10-23 07:55:00|28442.5|28422.5|28437.8|28417.8|28442.5|28422.5|28437.7|28417.7|7
1603440000000|2020-10-23 08:00:00|28440|28420|28442.2|28422.2|28442.8|28422.8|28437.4|28417.4|8
1603440300000|2020-10-23 08:05:00|28440|28420|28437.5|28417.5|28440|28420|28437.5|28417.5|2
1603440900000|2020-10-23 08:15:00|28442.2|28422.2|28432.5|28397.5|28442.8|28422.2|28432.5|28397.5|13
1603441200000|2020-10-23 08:20:00|28429|28394|28435|28400|28435|28400|28429|28394|3
1603441500000|2020-10-23 08:25:00|28437.5|28402.5|28442.5|28407.5|28442.5|28407.5|28437.5|28402.5|3
1603441800000|2020-10-23 08:30:00|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|28442.2|28422.2|1
1603442100000|2020-10-23 08:35:00|28443.9|28423.9|28442.5|28422.5|28443.9|28423.9|28442.5|28422.5|2
1603442700000|2020-10-23 08:45:00|28443.9|28423.9|28450.8|28415.8|28450.8|28427.5|28442.5|28415.8|10
1603443000000|2020-10-23 08:50:00|28450|28415|28442.5|28422.5|28450|28422.5|28442.5|28412.5|5
1603443300000|2020-10-23 08:55:00|28443.9|28423.9|28445|28425|28445|28425|28442.5|28422.5|3
1603443600000|2020-10-23 09:00:00|28447.8|28427.8|28447.8|28427.8|28447.8|28427.8|28447.8|28427.8|1
1603443900000|2020-10-23 09:05:00|28445|28425|28447.5|28427.5|28457.5|28427.5|28445|28417.5|4
1603444200000|2020-10-23 09:10:00|28448.9|28428.9|28447.5|28412.5|28448.9|28428.9|28442.3|28407.3|12
1603444500000|2020-10-23 09:15:00|28447.8|28412.8|28445|28410|28448.7|28413.7|28445|28410|5
1603445100000|2020-10-23 09:25:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1603445400000|2020-10-23 09:30:00|28439.7|28404.7|28445|28410|28445|28410|28439.7|28404.7|5
1603445700000|2020-10-23 09:35:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1603446300000|2020-10-23 09:45:00|28444.5|28409.5|28447.5|28412.5|28447.5|28412.5|28442.5|28407.5|9
1603446900000|2020-10-23 09:55:00|28442.5|28407.5|28442.6|28407.6|28442.6|28407.6|28442.2|28407.2|3
1603447800000|2020-10-23 10:10:00|28448.7|28413.7|28443.7|28408.7|28448.7|28413.7|28443.7|28408.7|2
1603448100000|2020-10-23 10:15:00|28444.2|28409.2|28452.6|28417.6|28453.1|28418.1|28444.2|28409.2|5
1603448400000|2020-10-23 10:20:00|28453.1|28418.1|28453.1|28418.1|28453.1|28418.1|28453.1|28418.1|1
1603448700000|2020-10-23 10:25:00|28453.4|28418.4|28458.2|28423.2|28458.3|28423.3|28453.4|28418.4|9
1603449000000|2020-10-23 10:30:00|28458.3|28423.3|28458.2|28423.2|28458.3|28423.3|28458.2|28423.2|16
1603449300000|2020-10-23 10:35:00|28458.3|28423.3|28458.2|28423.2|28458.3|28423.3|28458.2|28423.2|12
1603449600000|2020-10-23 10:40:00|28458.3|28423.3|28458.5|28423.5|28461|28426|28458.2|28423.2|6
1603450200000|2020-10-23 10:50:00|28459.9|28424.9|28461|28426|28461|28426|28459.9|28424.9|2
1603450500000|2020-10-23 10:55:00|28460.5|28425.5|28460|28425|28461|28426|28460|28425|4
1603450800000|2020-10-23 11:00:00|28461|28426|28461|28426|28461|28426|28461|28426|1
1603451100000|2020-10-23 11:05:00|28460.5|28425.5|28458.3|28423.3|28461|28426|28457.8|28422.8|6
1603452000000|2020-10-23 11:20:00|28458.5|28423.5|28466|28431|28468.2|28433.2|28458.5|28423.5|17
1603452300000|2020-10-23 11:25:00|28463.5|28428.5|28466|28431|28466|28431|28463.5|28428.5|2
1603452600000|2020-10-23 11:30:00|28461|28426|28472.8|28437.8|28473.5|28445.3|28461|28426|25
1603452900000|2020-10-23 11:35:00|28473.3|28438.3|28472.8|28437.8|28474|28439|28472.8|28437.8|4
1603453200000|2020-10-23 11:40:00|28472.3|28437.3|28472.8|28437.8|28472.8|28437.8|28472.3|28437.3|2
1603453500000|2020-10-23 11:45:00|28473.3|28438.3|28478|28443|28478|28443|28473.3|28438.3|2
1603453800000|2020-10-23 11:50:00|28477.1|28442.1|28478.4|28443.4|28486.6|28451.6|28469.3|28439.9|64
1603454100000|2020-10-23 11:55:00|28478.6|28443.6|28476.7|28441.7|28478.6|28443.6|28476.7|28441.7|33
1603454400000|2020-10-23 12:00:00|28476.8|28441.8|28476.7|28441.7|28476.8|28441.8|28476.7|28441.7|6
1603454700000|2020-10-23 12:05:00|28469.9|28449.9|28485.9|28450.9|28485.9|28450.9|28469.9|28446.8|7
1603455000000|2020-10-23 12:10:00|28486.9|28451.9|28482.5|28447.5|28486.9|28451.9|28479.4|28444.4|21
1603455300000|2020-10-23 12:15:00|28479.5|28444.5|28472.5|28437.5|28482.5|28447.5|28470|28435|9
1603456500000|2020-10-23 12:35:00|28475.3|28440.3|28475|28440|28475.3|28440.3|28472.5|28437.5|3
1603457100000|2020-10-23 12:45:00|28479.8|28444.8|28477.5|28442.5|28479.8|28444.8|28477.5|28442.5|2
1603458000000|2020-10-23 13:00:00|28472|28437|28477.1|28442.1|28477.5|28442.5|28472|28437|3
1603458600000|2020-10-23 13:10:00|28472.1|28452.1|28474.6|28454.6|28474.6|28454.6|28472.1|28452.1|2
1603459800000|2020-10-23 13:30:00|28481.1|28446.1|28481.1|28446.1|28481.1|28446.1|28481.1|28446.1|1
1603460100000|2020-10-23 13:35:00|28479.2|28444.2|28486.1|28451.1|28487.1|28457.1|28474.6|28444.2|7
1603461000000|2020-10-23 13:50:00|28483.1|28448.1|28492.1|28457.1|28495.9|28460.9|28482.1|28447.1|21
1603461300000|2020-10-23 13:55:00|28485.1|28450.1|28482.1|28447.1|28485.1|28450.1|28480.9|28445.9|10
1603461600000|2020-10-23 14:00:00|28487.1|28452.1|28489.6|28454.6|28489.6|28454.6|28487.1|28452.1|2
1603462500000|2020-10-23 14:15:00|28487.1|28452.1|28477.5|28457.5|28487.1|28458.8|28477.1|28452.1|4
1603463100000|2020-10-23 14:25:00|28492.2|28457.2|28478.2|28458.2|28492.2|28460|28477.8|28455|7
1603463400000|2020-10-23 14:30:00|28484.1|28449.1|28480.4|28445.4|28484.1|28449.1|28476.4|28441.4|6
1603464000000|2020-10-23 14:40:00|28480.5|28445.5|28480.4|28445.4|28480.5|28457.6|28470.7|28445.4|4
1603464600000|2020-10-23 14:50:00|28476.7|28441.7|28477.9|28442.9|28477.9|28442.9|28474.1|28439.1|4
1603464900000|2020-10-23 14:55:00|28480.4|28445.4|28480.4|28445.4|28480.4|28445.4|28480.4|28445.4|1
1603465200000|2020-10-23 15:00:00|28477.6|28457.6|28482.8|28462.8|28482.8|28462.8|28477.6|28457.6|3
1603465500000|2020-10-23 15:05:00|28481.6|28461.6|28490.8|28455.8|28490.8|28461.6|28481.6|28450.4|6
1603465800000|2020-10-23 15:10:00|28490.7|28455.7|28488.3|28453.3|28490.7|28455.7|28485.9|28450.9|4
1603466400000|2020-10-23 15:20:00|28490.8|28455.8|28488.3|28453.3|28490.8|28455.8|28488.3|28453.3|2
1603466700000|2020-10-23 15:25:00|28487|28452|28505.5|28470.5|28505.5|28473.3|28487|28452|11
1603467000000|2020-10-23 15:30:00|28498.4|28463.4|28497.4|28462.4|28498.4|28463.4|28497.4|28462.4|3
1603467300000|2020-10-23 15:35:00|28489|28469|28481.7|28461.7|28493.6|28469|28481.7|28458.6|5
1603467600000|2020-10-23 15:40:00|28493.9|28458.9|28490|28455|28493.9|28465|28477.6|28455|12
1603467900000|2020-10-23 15:45:00|28477.5|28457.5|28480|28460|28480|28460|28477.5|28457.5|2
1603468200000|2020-10-23 15:50:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603468500000|2020-10-23 15:55:00|28485|28465|28485|28465|28485|28465|28485|28465|1
1603468800000|2020-10-23 16:00:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603469100000|2020-10-23 16:05:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603469400000|2020-10-23 16:10:00|28483.7|28463.7|28483.7|28463.7|28483.7|28463.7|28483.7|28463.7|1
1603469700000|2020-10-23 16:15:00|28488.7|28453.7|28483.7|28463.7|28488.7|28463.7|28483.7|28453.7|2
1603470000000|2020-10-23 16:20:00|28485|28465|28483.7|28463.7|28485|28465|28483.7|28463.7|2
1603470300000|2020-10-23 16:25:00|28482.5|28462.5|28482.5|28462.5|28483.8|28463.8|28482.5|28462.5|3
1603470600000|2020-10-23 16:30:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1603470900000|2020-10-23 16:35:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1603471200000|2020-10-23 16:40:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603471500000|2020-10-23 16:45:00|28481.2|28461.2|28482.5|28462.5|28482.5|28462.5|28481.2|28461.2|2
1603472700000|2020-10-23 17:05:00|28477.6|28457.6|28477.5|28457.5|28477.6|28457.6|28477|28457|3
1603473000000|2020-10-23 17:10:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|4
1603473300000|2020-10-23 17:15:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1603473600000|2020-10-23 17:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1603474500000|2020-10-23 17:35:00|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|28478.9|28458.9|1
1603474800000|2020-10-23 17:40:00|28483.5|28463.5|28489.2|28454.2|28491.7|28468.5|28483.5|28454.2|5
1603475100000|2020-10-23 17:45:00|28491.7|28456.7|28491.7|28456.7|28491.7|28456.7|28491.7|28456.7|1
1603475400000|2020-10-23 17:50:00|28489.2|28454.2|28489.2|28454.2|28489.2|28454.2|28489.2|28454.2|1
1603476600000|2020-10-23 18:10:00|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|1
1603477800000|2020-10-23 18:30:00|28481.9|28446.9|28481.7|28446.7|28481.9|28446.9|28481.7|28446.7|2
1603478400000|2020-10-23 18:40:00|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|28484.2|28449.2|1
1603479600000|2020-10-23 19:00:00|28484.3|28449.3|28484.5|28449.5|28484.5|28449.5|28484.2|28449.2|3
1603480200000|2020-10-23 19:10:00|28482|28447|28481|28446|28482|28447|28481|28446|2
1603480500000|2020-10-23 19:15:00|28473.6|28453.6|28471|28436|28479.8|28453.6|28471|28436|7
1603480800000|2020-10-23 19:20:00|28471.6|28436.6|28471.6|28436.6|28471.6|28436.6|28471.6|28436.6|1
1603482000000|2020-10-23 19:40:00|28475|28435|28471.6|28436.6|28475|28436.6|28471.6|28435|2
1603482300000|2020-10-23 19:45:00|28469.6|28434.6|28466.1|28431.1|28469.6|28434.6|28466.1|28431.1|3
1603482900000|2020-10-23 19:55:00|28463.6|28428.6|28461.1|28426.1|28463.6|28428.6|28461.1|28426.1|2
1603679400000|2020-10-26 02:30:00|28442|28407|28439.8|28404.8|28445|28410|28439.8|28404.8|8
1603679700000|2020-10-26 02:35:00|28436.5|28401.5|28434.8|28399.8|28436.5|28401.5|28434.8|28399.8|4
1603680000000|2020-10-26 02:40:00|28437.5|28402.5|28437|28402|28437.5|28402.5|28437|28402|2
1603680300000|2020-10-26 02:45:00|28436.5|28401.5|28426.8|28406.8|28436.5|28407.5|28426.8|28401.5|4
1603680600000|2020-10-26 02:50:00|28424|28404|28423.5|28403.5|28424|28404|28423.5|28403.5|2
1603681200000|2020-10-26 03:00:00|28422.5|28402.5|28417.5|28397.5|28422.5|28402.5|28414.5|28385.5|11
1603681500000|2020-10-26 03:05:00|28417.8|28397.8|28421.9|28401.9|28428.3|28401.9|28417.8|28392.5|9
1603681800000|2020-10-26 03:10:00|28427.5|28392.5|28422.3|28402.3|28427.5|28403|28422.2|28392.5|7
1603682100000|2020-10-26 03:15:00|28422.8|28402.8|28422.8|28402.8|28423.5|28403.5|28422.8|28402.8|4
1603682400000|2020-10-26 03:20:00|28423.1|28403.1|28423.5|28403.5|28423.5|28403.5|28422.8|28402.8|5
1603682700000|2020-10-26 03:25:00|28424|28404|28431|28411|28431.5|28411.5|28424|28404|19
1603683000000|2020-10-26 03:30:00|28431.5|28411.5|28432.5|28412.5|28434.5|28414.5|28431.5|28411.5|8
1603683300000|2020-10-26 03:35:00|28432|28412|28429.5|28409.5|28433.6|28413.6|28428.5|28408.5|20
1603683600000|2020-10-26 03:40:00|28429.1|28409.1|28427|28407|28429.1|28409.1|28427|28407|5
1603684200000|2020-10-26 03:50:00|28426.8|28406.8|28420.8|28400.8|28427|28407|28420.8|28400.8|5
1603684500000|2020-10-26 03:55:00|28421.3|28401.3|28421.3|28401.3|28421.8|28401.8|28418.8|28398.8|7
1603684800000|2020-10-26 04:00:00|28419.8|28399.8|28421.8|28401.8|28421.8|28401.8|28419.8|28399.8|3
1603685400000|2020-10-26 04:10:00|28418.8|28398.8|28422.3|28402.3|28422.5|28402.5|28418.8|28398.8|5
1603685700000|2020-10-26 04:15:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|2
1603686900000|2020-10-26 04:35:00|28416|28396|28413|28378|28422.5|28400|28406.8|28376|25
1603687200000|2020-10-26 04:40:00|28412.5|28377.5|28415|28380|28415|28380|28412|28377|5
1603687500000|2020-10-26 04:45:00|28413.5|28378.5|28413|28393|28415|28393|28405.5|28377.5|15
1603687800000|2020-10-26 04:50:00|28412.5|28392.5|28420.5|28385.5|28420.8|28392.5|28412.5|28384|11
1603688100000|2020-10-26 04:55:00|28422|28387|28416.5|28396.5|28422.5|28396.5|28415.5|28387|5
1603688400000|2020-10-26 05:00:00|28415.5|28395.5|28413.5|28393.5|28415.5|28395.5|28413|28393|3
1603688700000|2020-10-26 05:05:00|28412.5|28392.5|28408|28388|28413.5|28393.5|28408|28388|9
1603689000000|2020-10-26 05:10:00|28404|28384|28410.5|28390.5|28410.5|28390.5|28403.5|28383.5|7
1603689300000|2020-10-26 05:15:00|28410.8|28390.8|28420|28400|28420.3|28400.3|28410.8|28390.8|17
1603689600000|2020-10-26 05:20:00|28419.5|28399.5|28415|28395|28419.5|28399.5|28415|28395|9
1603690200000|2020-10-26 05:30:00|28415.5|28395.5|28417.5|28397.5|28417.5|28397.5|28415.5|28395.5|2
1603690500000|2020-10-26 05:35:00|28418|28398|28417.5|28397.5|28418|28398|28412|28392|12
1603690800000|2020-10-26 05:40:00|28417|28397|28417.5|28397.5|28418.2|28398.2|28417|28397|4
1603691100000|2020-10-26 05:45:00|28417|28397|28417|28397|28417|28397|28417|28397|1
1603691400000|2020-10-26 05:50:00|28416.5|28396.5|28411.8|28391.8|28416.5|28396.5|28411.5|28391.5|7
1603691700000|2020-10-26 05:55:00|28409|28389|28412.5|28392.5|28416|28396|28405.8|28385.8|20
1603692000000|2020-10-26 06:00:00|28413|28393|28407.5|28387.5|28413|28393|28405.8|28385.8|9
1603692300000|2020-10-26 06:05:00|28406.3|28386.3|28413|28393|28413|28393|28405.5|28385.5|6
1603692600000|2020-10-26 06:10:00|28414|28394|28408|28388|28418.3|28398.3|28408|28388|11
1603692900000|2020-10-26 06:15:00|28409|28389|28412.5|28392.5|28412.5|28392.5|28407.5|28387.5|12
1603693200000|2020-10-26 06:20:00|28413|28393|28408|28388|28413|28393|28408|28388|15
1603693500000|2020-10-26 06:25:00|28408.5|28388.5|28408|28388|28408.5|28388.5|28408|28388|3
1603693800000|2020-10-26 06:30:00|28407|28387|28395|28375|28407|28387|28395|28375|17
1603694100000|2020-10-26 06:35:00|28392.5|28372.5|28395|28375|28395.5|28375.5|28387|28367|14
1603694400000|2020-10-26 06:40:00|28394.5|28374.5|28397.5|28377.5|28402.5|28379|28394.5|28365.5|10
1603695000000|2020-10-26 06:50:00|28398.5|28378.5|28398|28378|28400.7|28380.7|28395|28375|13
1603695300000|2020-10-26 06:55:00|28399|28379|28398.5|28378.5|28400.2|28380.2|28397.5|28377.5|7
1603695600000|2020-10-26 07:00:00|28399.5|28379.5|28407.5|28387.5|28407.5|28387.5|28397.5|28377.5|32
1603695900000|2020-10-26 07:05:00|28408.5|28388.5|28417.5|28397.5|28422.5|28398.5|28408|28384.5|31
1603696200000|2020-10-26 07:10:00|28412|28392|28418|28398|28419|28399|28412|28392|10
1603696500000|2020-10-26 07:15:00|28417.5|28397.5|28419.7|28399.7|28429.5|28402.5|28417.5|28394|13
1603696800000|2020-10-26 07:20:00|28420.2|28400.2|28427.5|28407.5|28432.5|28409.5|28417.5|28397|22
1603697100000|2020-10-26 07:25:00|28427|28407|28425|28405|28444|28410|28422.5|28398|16
1603697400000|2020-10-26 07:30:00|28426|28406|28422.5|28402.5|28427.5|28407.5|28422.5|28402.5|8
1603697700000|2020-10-26 07:35:00|28425|28405|28422.5|28402.5|28427.5|28407.5|28422.5|28392.5|5
1603698000000|2020-10-26 07:40:00|28424|28404|28425|28405|28425|28405|28424|28404|2
1603698300000|2020-10-26 07:45:00|28427.5|28407.5|28427.5|28407.5|28430.5|28410.5|28427.5|28407.5|7
1603698600000|2020-10-26 07:50:00|28428|28408|28428|28408|28428|28408|28427.5|28407.5|3
1603698900000|2020-10-26 07:55:00|28427.5|28407.5|28432|28412|28447.5|28417.5|28427.5|28405|23
1603699200000|2020-10-26 08:00:00|28427.5|28407.5|28427.5|28407.5|28432.3|28409.3|28422.5|28397.3|8
1603699500000|2020-10-26 08:05:00|28422.8|28402.8|28422.5|28402.5|28425|28405|28422.5|28402.5|4
1603699800000|2020-10-26 08:10:00|28425|28405|28427.5|28407.5|28435.5|28409|28422.8|28400.5|16
1603700100000|2020-10-26 08:15:00|28425|28405|28427.5|28407.5|28427.5|28407.5|28425|28405|2
1603700400000|2020-10-26 08:20:00|28422.5|28402.5|28427.5|28407.5|28430|28410|28422.5|28402.5|10
1603700700000|2020-10-26 08:25:00|28428.5|28408.5|28437.5|28417.5|28437.5|28417.5|28428.5|28408.5|4
1603701000000|2020-10-26 08:30:00|28437.1|28417.1|28437.5|28417.5|28439.3|28419.3|28435.8|28415.8|6
1603701300000|2020-10-26 08:35:00|28434.6|28414.6|28432.5|28412.5|28438|28414.6|28427.8|28402.5|5
1603701900000|2020-10-26 08:45:00|28427.8|28407.8|28427.5|28392.5|28429.6|28409.6|28425|28390|7
1603702200000|2020-10-26 08:50:00|28421.3|28401.3|28421.3|28401.3|28432.8|28404.3|28421.3|28397.5|8
1603702500000|2020-10-26 08:55:00|28423|28403|28429.3|28409.3|28437.5|28412|28422.5|28397.5|24
1603702800000|2020-10-26 09:00:00|28442.5|28407.5|28442.5|28407.5|28444.8|28411.5|28431.5|28403.5|7
1603703100000|2020-10-26 09:05:00|28440|28405|28430|28410|28440|28410|28428.9|28402.5|4
1603703400000|2020-10-26 09:10:00|28428|28408|28427.5|28407.5|28430|28410|28426.8|28406.8|7
1603703700000|2020-10-26 09:15:00|28426.8|28406.8|28432.5|28412.5|28432.7|28412.7|28426.8|28406.8|17
1603704000000|2020-10-26 09:20:00|28433.2|28413.2|28440|28420|28450.7|28421.7|28433.2|28413.2|11
1603704300000|2020-10-26 09:25:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1603704600000|2020-10-26 09:30:00|28448|28413|28437.5|28417.5|28448|28417.5|28437.5|28412.5|3
1603705200000|2020-10-26 09:40:00|28442.2|28422.2|28437.5|28417.5|28442.5|28422.5|28437.5|28417.5|6
1603705500000|2020-10-26 09:45:00|28436.8|28416.8|28432.5|28412.5|28437.5|28417.5|28432.5|28412.5|5
1603706100000|2020-10-26 09:55:00|28432.9|28412.9|28432.3|28412.3|28432.9|28412.9|28432.3|28412.3|3
1603706400000|2020-10-26 10:00:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1603706700000|2020-10-26 10:05:00|28433.2|28413.2|28432.5|28412.5|28433.2|28413.2|28432.5|28412.5|2
1603707000000|2020-10-26 10:10:00|28433|28413|28435|28415|28435|28415|28433|28413|2
1603708800000|2020-10-26 10:40:00|28433.9|28413.9|28435|28415|28435|28415|28433.9|28413.9|2
1603709400000|2020-10-26 10:50:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1603709700000|2020-10-26 10:55:00|28435|28415|28445|28410|28445|28415.3|28432.5|28410|6
1603710000000|2020-10-26 11:00:00|28442.8|28407.8|28442.5|28407.5|28442.8|28407.8|28442.5|28407.5|2
1603710900000|2020-10-26 11:15:00|28442.8|28407.8|28437.5|28417.5|28442.8|28418.3|28437.5|28407.5|5
1603711800000|2020-10-26 11:30:00|28448.5|28413.5|28448.5|28413.5|28448.5|28413.5|28448.5|28413.5|1
1603713600000|2020-10-26 12:00:00|28442.8|28422.8|28444.8|28424.8|28449|28426.8|28442.8|28410.8|8
1603713900000|2020-10-26 12:05:00|28444.2|28424.2|28446.7|28411.7|28446.8|28426.4|28444.2|28411.7|9
1603714200000|2020-10-26 12:10:00|28449.1|28414.1|28448.8|28413.8|28452.5|28431.2|28445|28413.8|13
1603714500000|2020-10-26 12:15:00|28449.8|28414.8|28447.5|28412.5|28449.8|28414.8|28447.5|28412.5|2
1603714800000|2020-10-26 12:20:00|28450.3|28415.3|28446.8|28426.8|28452|28426.8|28446.5|28412.5|6
1603715100000|2020-10-26 12:25:00|28459.8|28424.8|28453|28418|28461|28436.5|28453|28418|14
1603715400000|2020-10-26 12:30:00|28452.5|28417.5|28455|28420|28455|28420|28452.5|28417.5|3
1603715700000|2020-10-26 12:35:00|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|1
1603716300000|2020-10-26 12:45:00|28460|28425|28462.5|28427.5|28462.5|28435|28455|28422.5|8
1603716900000|2020-10-26 12:55:00|28460.1|28425.1|28456|28421|28460.1|28425.1|28455|28420|9
1603717200000|2020-10-26 13:00:00|28457|28422|28465|28430|28466|28431|28457|28422|23
1603717500000|2020-10-26 13:05:00|28464.5|28429.5|28450|28415|28466|28431|28447.5|28412.5|43
1603717800000|2020-10-26 13:10:00|28449.5|28414.5|28451.5|28416.5|28457|28422|28449.5|28414.5|11
1603718100000|2020-10-26 13:15:00|28453.5|28418.5|28456.5|28421.5|28456.5|28421.5|28453.5|28418.5|4
1603718400000|2020-10-26 13:20:00|28457|28422|28456.5|28421.5|28457|28422|28456.5|28421.5|2
1603718700000|2020-10-26 13:25:00|28455|28420|28452|28417|28457|28422|28447.5|28412.5|12
1603719000000|2020-10-26 13:30:00|28452.5|28417.5|28453.5|28418.5|28455.5|28420.5|28448.5|28413.5|14
1603719300000|2020-10-26 13:35:00|28450.5|28415.5|28450.5|28415.5|28451.5|28416.5|28450|28415|8
1603719600000|2020-10-26 13:40:00|28450|28415|28450|28415|28450|28425|28442.5|28410.5|14
1603719900000|2020-10-26 13:45:00|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|1
1603720500000|2020-10-26 13:55:00|28442.4|28422.4|28442.4|28422.4|28442.4|28422.4|28442.4|28422.4|1
1603721100000|2020-10-26 14:05:00|28440|28420|28442.5|28422.5|28442.5|28422.5|28440|28420|2
1603721400000|2020-10-26 14:10:00|28444.9|28424.9|28444.9|28424.9|28444.9|28424.9|28444.9|28424.9|1
1603721700000|2020-10-26 14:15:00|28438.9|28418.9|28432.5|28412.5|28443.7|28420.2|28432.5|28408.7|11
1603722000000|2020-10-26 14:20:00|28435|28415|28435|28415|28435|28415|28435|28415|1
1603722600000|2020-10-26 14:30:00|28442.4|28422.4|28443.8|28423.8|28447.4|28427.4|28442.4|28412.4|6
1603722900000|2020-10-26 14:35:00|28442.5|28422.5|28442.5|28407.5|28444|28422.5|28441.2|28407.5|4
1603723200000|2020-10-26 14:40:00|28441.4|28406.4|28441.4|28406.4|28441.4|28406.4|28441.4|28406.4|1
1603723500000|2020-10-26 14:45:00|28439.4|28404.4|28446.4|28411.4|28446.4|28412.6|28429.5|28401|12
1603724100000|2020-10-26 14:55:00|28447.5|28412.5|28446.4|28411.4|28447.5|28412.5|28446.4|28411.4|4
1603724700000|2020-10-26 15:05:00|28448.7|28413.7|28446.4|28411.4|28448.7|28413.7|28433.4|28411.4|4
1603725000000|2020-10-26 15:10:00|28440.6|28420.6|28446.4|28411.4|28446.4|28420.6|28440.6|28411.4|2
1603725600000|2020-10-26 15:20:00|28440.6|28420.6|28456.4|28421.4|28456.4|28427.6|28440.6|28411.4|9
1603725900000|2020-10-26 15:25:00|28445.6|28425.6|28445|28425|28445.6|28425.6|28445|28425|2
1603726200000|2020-10-26 15:30:00|28445.6|28425.6|28449.6|28429.6|28456.4|28429.6|28445.6|28421.4|8
1603726500000|2020-10-26 15:35:00|28447.1|28427.1|28449.6|28429.6|28449.6|28429.6|28445.8|28425.8|5
1603726800000|2020-10-26 15:40:00|28452.1|28432.1|28449.6|28429.6|28452.1|28432.1|28447.1|28427.1|5
1603727100000|2020-10-26 15:45:00|28447.1|28427.1|28447.1|28427.1|28447.1|28427.1|28447.1|28427.1|1
1603727400000|2020-10-26 15:50:00|28445.8|28425.8|28438.4|28418.4|28447.1|28427.1|28437.2|28417.2|10
1603727700000|2020-10-26 15:55:00|28437.1|28417.1|28449.6|28414.6|28449.6|28417.1|28437.1|28414.6|2
1603728000000|2020-10-26 16:00:00|28444.6|28424.6|28444.6|28424.6|28444.6|28424.6|28444.6|28424.6|1
1603729800000|2020-10-26 16:30:00|28444.7|28424.7|28444.6|28424.6|28444.7|28424.7|28444.6|28424.6|2
1603730100000|2020-10-26 16:35:00|28446.8|28426.8|28452.1|28417.1|28452.1|28426.8|28439.9|28414.6|6
1603730400000|2020-10-26 16:40:00|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|1
1603731900000|2020-10-26 17:05:00|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|28439.6|28419.6|1
1603733400000|2020-10-26 17:30:00|28441.8|28421.8|28439.6|28419.6|28441.8|28421.8|28439.6|28419.6|2
1603733700000|2020-10-26 17:35:00|28449.2|28429.2|28447.1|28427.1|28449.2|28429.2|28447.1|28427.1|2
1603734600000|2020-10-26 17:50:00|28449.6|28429.6|28449.6|28414.6|28449.6|28429.6|28444.1|28414.6|5
1603735800000|2020-10-26 18:10:00|28444.6|28424.6|28449.6|28414.6|28449.6|28424.6|28444.6|28414.6|2
1603736700000|2020-10-26 18:25:00|28439.6|28419.6|28434.6|28414.6|28439.6|28419.6|28434.6|28414.6|2
1603738500000|2020-10-26 18:55:00|28436.8|28416.8|28439.6|28419.6|28439.6|28419.6|28436.8|28416.8|3
1603738800000|2020-10-26 19:00:00|28439.5|28419.5|28434.5|28414.5|28439.5|28419.5|28434.5|28414.5|3
1603739400000|2020-10-26 19:10:00|28432|28412|28432|28412|28432|28412|28430.7|28410.7|3
1603740000000|2020-10-26 19:20:00|28430.7|28410.7|28432|28412|28432|28412|28430.7|28410.7|2
1603740300000|2020-10-26 19:25:00|28430.7|28410.7|28432|28412|28432|28412|28430.7|28410.7|2
1603741500000|2020-10-26 19:45:00|28430.7|28410.7|28434.5|28414.5|28434.5|28414.5|28430.7|28410.7|3
1603741800000|2020-10-26 19:50:00|28436.3|28416.3|28434.5|28414.5|28436.3|28416.3|28434.5|28414.5|2
1603742100000|2020-10-26 19:55:00|28436.3|28416.3|28434.5|28414.5|28436.3|28416.3|28434.5|28414.5|2
1603765800000|2020-10-27 02:30:00|28402|28382|28401.5|28381.5|28402|28382|28400.5|28380.5|4
1603766100000|2020-10-27 02:35:00|28400.5|28380.5|28401.8|28381.8|28401.8|28381.8|28400.5|28380.5|6
1603766400000|2020-10-27 02:40:00|28400.8|28380.8|28401.5|28381.5|28401.5|28381.5|28396.8|28376.8|15
1603766700000|2020-10-27 02:45:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28396.8|28376.8|13
1603767000000|2020-10-27 02:50:00|28398.5|28378.5|28396.8|28376.8|28403|28383|28396.8|28376.8|14
1603767300000|2020-10-27 02:55:00|28396.3|28376.3|28398.5|28378.5|28398.5|28378.5|28393.5|28373.5|10
1603767600000|2020-10-27 03:00:00|28400.5|28380.5|28406|28386|28415|28389|28400.5|28375.8|36
1603767900000|2020-10-27 03:05:00|28413|28378|28402.8|28382.8|28413.5|28387.3|28402.8|28377.5|9
1603768200000|2020-10-27 03:10:00|28403.5|28383.5|28422|28387|28427|28392|28402|28382|35
1603768500000|2020-10-27 03:15:00|28422.5|28387.5|28420|28385|28422.5|28392|28408.6|28382.5|8
1603768800000|2020-10-27 03:20:00|28407.8|28387.8|28407.5|28387.5|28412.3|28392.3|28407.5|28387.5|12
1603769100000|2020-10-27 03:25:00|28409.3|28389.3|28412.5|28392.5|28412.5|28392.5|28409.3|28389.3|3
1603769400000|2020-10-27 03:30:00|28413|28393|28422.5|28387.5|28422.5|28393.3|28413|28387.5|3
1603770000000|2020-10-27 03:40:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1603770300000|2020-10-27 03:45:00|28417|28397|28412.8|28392.8|28422.5|28397|28412.8|28387.5|3
1603770600000|2020-10-27 03:50:00|28410.8|28390.8|28408.7|28388.7|28410.8|28390.8|28407.8|28387.8|3
1603770900000|2020-10-27 03:55:00|28407.8|28387.8|28407.8|28387.8|28408.7|28388.7|28407.8|28387.8|4
1603771200000|2020-10-27 04:00:00|28402.8|28382.8|28402.8|28382.8|28412.5|28382.8|28397.8|28372.5|9
1603771800000|2020-10-27 04:10:00|28412.5|28377.5|28407.8|28387.8|28417.5|28387.8|28407.8|28377.5|6
1603772100000|2020-10-27 04:15:00|28408.1|28388.1|28417.5|28382.5|28417.5|28388.1|28408.1|28382.5|2
1603772400000|2020-10-27 04:20:00|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|1
1603773000000|2020-10-27 04:30:00|28408.1|28388.1|28407.8|28387.8|28417.5|28388.1|28407.8|28382.5|4
1603773300000|2020-10-27 04:35:00|28408.1|28388.1|28407.5|28372.5|28417.5|28388.1|28402.8|28372.5|6
1603773600000|2020-10-27 04:40:00|28398|28378|28397.8|28377.8|28398|28378|28397.8|28377.8|2
1603773900000|2020-10-27 04:45:00|28398.7|28378.7|28397.5|28377.5|28398.7|28378.7|28397.5|28377.5|2
1603776000000|2020-10-27 05:20:00|28397.3|28377.3|28402.5|28367.5|28402.5|28377.8|28397.3|28367.5|5
1603776300000|2020-10-27 05:25:00|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|1
1603777200000|2020-10-27 05:40:00|28397.8|28377.8|28397.3|28377.3|28397.8|28377.8|28397.3|28377.3|2
1603777800000|2020-10-27 05:50:00|28398.7|28378.7|28396.8|28376.8|28398.7|28378.7|28396.8|28376.8|3
1603778100000|2020-10-27 05:55:00|28398.7|28378.7|28396.8|28376.8|28398.7|28378.7|28396.8|28376.8|3
1603778400000|2020-10-27 06:00:00|28397.5|28377.5|28387.3|28367.3|28397.5|28377.5|28387.3|28367.3|15
1603778700000|2020-10-27 06:05:00|28386.3|28366.3|28371.5|28336.5|28386.3|28366.3|28362|28335.5|28
1603779000000|2020-10-27 06:10:00|28362.6|28342.6|28333|28313|28374.4|28347.3|28331.5|28311.5|51
1603779300000|2020-10-27 06:15:00|28334.7|28299.7|28342.3|28322.3|28349.5|28322.3|28333.5|28299.7|49
1603779600000|2020-10-27 06:20:00|28343.3|28323.3|28320.8|28300.8|28347.5|28323.3|28320.8|28300.2|33
1603779900000|2020-10-27 06:25:00|28321.8|28301.8|28323.5|28303.5|28328.5|28303.5|28311.8|28291.8|57
1603780200000|2020-10-27 06:30:00|28329.5|28309.5|28350|28315|28358|28323|28327.3|28305|57
1603780500000|2020-10-27 06:35:00|28344|28324|28365|28330|28365|28330|28334|28305|38
1603780800000|2020-10-27 06:40:00|28362.5|28327.5|28350|28315|28362.5|28332.5|28337.3|28315|25
1603781100000|2020-10-27 06:45:00|28352|28317|28345|28325|28352.5|28327.5|28342.5|28317|10
1603781400000|2020-10-27 06:50:00|28345.5|28325.5|28352.5|28332.5|28352.5|28332.5|28345.5|28325.5|10
1603781700000|2020-10-27 06:55:00|28348|28328|28347.5|28327.5|28348.5|28328.5|28347.5|28327.5|7
1603782000000|2020-10-27 07:00:00|28347|28327|28350.5|28330.5|28350.5|28330.5|28342|28322|17
1603782300000|2020-10-27 07:05:00|28350|28330|28348.5|28328.5|28350|28330|28347.5|28327.5|7
1603782600000|2020-10-27 07:10:00|28349.5|28329.5|28358|28338|28364|28344|28349.5|28329.5|42
1603782900000|2020-10-27 07:15:00|28359|28339|28357.5|28337.5|28363.5|28343.5|28357.5|28337.5|13
1603783200000|2020-10-27 07:20:00|28352.5|28332.5|28357.5|28337.5|28357.5|28337.5|28352|28332|10
1603783500000|2020-10-27 07:25:00|28356.5|28336.5|28356|28336|28358.5|28338.5|28346.5|28326.5|55
1603783800000|2020-10-27 07:30:00|28357|28337|28357.5|28337.5|28357.5|28337.5|28349|28329|8
1603784100000|2020-10-27 07:35:00|28356.3|28336.3|28372.5|28337.5|28372.5|28338.5|28355|28328.8|8
1603784400000|2020-10-27 07:40:00|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|28360.8|28340.8|4
1603784700000|2020-10-27 07:45:00|28360.5|28340.5|28352.5|28332.5|28367.5|28342.5|28350.5|28330.5|20
1603785000000|2020-10-27 07:50:00|28354.7|28334.7|28355|28335|28357.5|28337.5|28352.5|28332.5|16
1603785600000|2020-10-27 08:00:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28355|28335|5
1603785900000|2020-10-27 08:05:00|28353.8|28333.8|28355|28335|28355|28335|28352.5|28332.5|4
1603786200000|2020-10-27 08:10:00|28357.5|28337.5|28362.5|28342.5|28362.5|28342.5|28357.5|28337.5|4
1603786500000|2020-10-27 08:15:00|28363.8|28343.8|28365|28345|28380.5|28350.1|28363.6|28343.6|13
1603787100000|2020-10-27 08:25:00|28369.8|28349.8|28375|28355|28379.3|28357.5|28368.8|28340.2|15
1603787400000|2020-10-27 08:30:00|28372.5|28352.5|28367.5|28347.5|28372.5|28352.5|28367.5|28347.5|2
1603787700000|2020-10-27 08:35:00|28371|28351|28372.5|28352.5|28372.6|28352.6|28367.5|28347.5|14
1603788000000|2020-10-27 08:40:00|28370.4|28350.4|28367.5|28347.5|28370.4|28350.4|28367.5|28347.5|5
1603788300000|2020-10-27 08:45:00|28370.5|28350.5|28362.5|28342.5|28370.5|28350.5|28362.5|28342.5|4
1603788600000|2020-10-27 08:50:00|28360.5|28340.5|28370|28350|28375|28350|28360.5|28337.5|10
1603788900000|2020-10-27 08:55:00|28369.7|28349.7|28369.7|28349.7|28369.7|28349.7|28369.7|28349.7|1
1603789200000|2020-10-27 09:00:00|28372.2|28352.2|28372.2|28352.2|28372.2|28352.2|28372.2|28352.2|1
1603789500000|2020-10-27 09:05:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1603789800000|2020-10-27 09:10:00|28370|28350|28367.5|28347.5|28370|28350|28367.5|28347.5|3
1603790100000|2020-10-27 09:15:00|28368.5|28348.5|28368.5|28348.5|28369.2|28349.2|28368.5|28348.5|3
1603790400000|2020-10-27 09:20:00|28367.8|28347.8|28370.3|28350.3|28375.3|28355.3|28367.8|28347.8|5
1603790700000|2020-10-27 09:25:00|28370|28350|28370|28350|28373.3|28353.3|28367.3|28347.3|5
1603791300000|2020-10-27 09:35:00|28368.3|28348.3|28363.2|28343.2|28368.3|28348.3|28362.4|28342.4|6
1603791600000|2020-10-27 09:40:00|28367.2|28347.2|28365|28345|28367.2|28347.2|28365|28345|2
1603791900000|2020-10-27 09:45:00|28362.5|28342.5|28382.5|28347.5|28382.5|28348.5|28362.5|28342.5|5
1603792200000|2020-10-27 09:50:00|28380.8|28345.8|28370.2|28350.2|28380.8|28350.2|28365|28337.5|10
1603792500000|2020-10-27 09:55:00|28371.7|28351.7|28372.5|28352.5|28380|28360|28370.9|28350.9|9
1603792800000|2020-10-27 10:00:00|28373.8|28353.8|28372.8|28352.8|28387.5|28355.1|28372.5|28350|10
1603793100000|2020-10-27 10:05:00|28372.5|28352.5|28375|28340|28375.5|28355.5|28370.5|28340|9
1603793400000|2020-10-27 10:10:00|28375.5|28340.5|28377.5|28342.5|28377.5|28342.5|28375.5|28340.5|2
1603793700000|2020-10-27 10:15:00|28376.5|28341.5|28375|28340|28376.5|28341.5|28375|28340|2
1603794600000|2020-10-27 10:30:00|28373.3|28338.3|28373.3|28338.3|28373.3|28338.3|28373.3|28338.3|1
1603795800000|2020-10-27 10:50:00|28375|28340|28375|28340|28375|28340|28375|28340|1
1603796400000|2020-10-27 11:00:00|28372.5|28337.5|28362.5|28327.5|28372.5|28337.5|28362|28327|5
1603796700000|2020-10-27 11:05:00|28357.5|28337.5|28357.5|28337.5|28358|28338|28357.5|28337.5|3
1603797000000|2020-10-27 11:10:00|28356.8|28336.8|28357.5|28337.5|28357.5|28337.5|28355|28335|4
1603797300000|2020-10-27 11:15:00|28357.8|28337.8|28372.5|28337.5|28372.5|28337.8|28357.5|28334.7|5
1603797600000|2020-10-27 11:20:00|28370|28335|28370|28335|28370|28335|28370|28335|1
1603797900000|2020-10-27 11:25:00|28372.5|28337.5|28370|28335|28372.5|28337.5|28370|28335|2
1603798200000|2020-10-27 11:30:00|28369.8|28334.8|28367.5|28332.5|28369.8|28334.8|28367.5|28332.5|2
1603798500000|2020-10-27 11:35:00|28364|28329|28342.4|28322.4|28364|28329|28340|28320|14
1603798800000|2020-10-27 11:40:00|28352.2|28317.2|28352.2|28317.2|28352.2|28317.2|28352.2|28317.2|1
1603799100000|2020-10-27 11:45:00|28342.5|28322.5|28342.5|28322.5|28342.5|28322.5|28341.1|28321.1|5
1603799400000|2020-10-27 11:50:00|28340|28320|28347.5|28312.5|28352.2|28323.2|28340|28312.5|10
1603799700000|2020-10-27 11:55:00|28337.5|28317.5|28337.4|28317.4|28342.5|28317.5|28332.5|28307.5|5
1603800000000|2020-10-27 12:00:00|28340|28320|28337.6|28317.6|28345.2|28320|28337.6|28310.1|13
1603800300000|2020-10-27 12:05:00|28337.3|28317.3|28332.5|28312.5|28345.3|28318.9|28332.5|28307.5|7
1603800600000|2020-10-27 12:10:00|28335|28315|28342.5|28307.5|28342.5|28317.4|28335|28307.5|6
1603801500000|2020-10-27 12:25:00|28337.5|28317.5|28337.5|28317.5|28337.5|28317.5|28337.5|28317.5|1
1603801800000|2020-10-27 12:30:00|28347.5|28312.5|28347.5|28312.5|28347.5|28323|28343|28312.5|3
1603802700000|2020-10-27 12:45:00|28349|28314|28349|28314|28349|28314|28349|28314|1
1603803000000|2020-10-27 12:50:00|28348.5|28313.5|28347.5|28312.5|28350|28322.5|28342.5|28312.5|8
1603803300000|2020-10-27 12:55:00|28345.8|28310.8|28342.2|28322.2|28347.8|28322.2|28342.2|28309.7|10
1603803600000|2020-10-27 13:00:00|28345|28310|28347.5|28312.5|28347.5|28312.5|28343.5|28308.5|9
1603803900000|2020-10-27 13:05:00|28350|28315|28349.6|28314.6|28350|28320.4|28337.1|28312.5|14
1603804200000|2020-10-27 13:10:00|28337.4|28317.4|28342.9|28307.9|28349.6|28322|28337.1|28307.9|9
1603804500000|2020-10-27 13:15:00|28340.1|28305.1|28347.5|28312.5|28347.5|28315|28334.6|28305.1|7
1603804800000|2020-10-27 13:20:00|28350|28315|28340|28320|28352.5|28322.5|28340|28315|5
1603805400000|2020-10-27 13:30:00|28342.5|28322.5|28345|28325|28345|28325|28342.5|28322.5|2
1603805700000|2020-10-27 13:35:00|28350|28315|28352.5|28317.5|28352.5|28317.5|28350|28315|2
1603806600000|2020-10-27 13:50:00|28347.5|28327.5|28342.5|28322.5|28347.5|28327.5|28342.5|28322.5|5
1603806900000|2020-10-27 13:55:00|28345|28310|28337.5|28302.5|28345|28312.5|28332.5|28297.5|11
1603807200000|2020-10-27 14:00:00|28332.5|28312.5|28332.5|28312.5|28332.5|28312.5|28332.5|28312.5|1
1603807500000|2020-10-27 14:05:00|28333.8|28313.8|28330|28310|28333.8|28313.8|28328.8|28308.8|4
1603808100000|2020-10-27 14:15:00|28332.5|28312.5|28342.5|28307.5|28345|28313.8|28332.5|28305|7
1603808400000|2020-10-27 14:20:00|28342.4|28322.4|28347.2|28327.2|28347.2|28327.2|28342.4|28322.4|2
1603808700000|2020-10-27 14:25:00|28348.8|28328.8|28360|28325|28367.5|28332.5|28348.8|28325|9
1603809000000|2020-10-27 14:30:00|28358|28323|28355|28320|28358|28323|28355|28320|2
1603809900000|2020-10-27 14:45:00|28358.3|28323.3|28358.3|28323.3|28358.3|28323.3|28358.3|28323.3|1
1603810500000|2020-10-27 14:55:00|28356.4|28321.4|28355.8|28320.8|28356.4|28321.4|28355.8|28320.8|2
1603811100000|2020-10-27 15:05:00|28356.7|28321.7|28360.8|28325.8|28370.7|28335.7|28356.7|28321.7|20
1603811700000|2020-10-27 15:15:00|28369.4|28334.4|28365.8|28330.8|28370.3|28335.3|28365.8|28330.8|8
1603812000000|2020-10-27 15:20:00|28363.3|28328.3|28365.8|28330.8|28365.8|28330.8|28363.3|28328.3|2
1603812300000|2020-10-27 15:25:00|28368.3|28333.3|28368.3|28333.3|28368.3|28333.3|28368.3|28333.3|1
1603812600000|2020-10-27 15:30:00|28366.2|28331.2|28366.2|28331.2|28366.2|28331.2|28366.2|28331.2|1
1603812900000|2020-10-27 15:35:00|28368.7|28333.7|28368.7|28333.7|28368.7|28333.7|28368.7|28333.7|1
1603813200000|2020-10-27 15:40:00|28361.2|28326.2|28353.7|28318.7|28361.2|28326.2|28351.2|28316.2|7
1603813500000|2020-10-27 15:45:00|28348.7|28328.7|28368.7|28333.7|28368.7|28333.7|28348.7|28326.2|7
1603813800000|2020-10-27 15:50:00|28364.2|28329.2|28364.2|28329.2|28364.2|28329.2|28364.2|28329.2|1
1603815900000|2020-10-27 16:25:00|28356.7|28321.7|28354.2|28319.2|28356.7|28321.7|28354.2|28319.2|2
1603816200000|2020-10-27 16:30:00|28354.3|28319.3|28356.9|28321.9|28356.9|28321.9|28354.2|28319.2|4
1603816500000|2020-10-27 16:35:00|28354.2|28319.2|28354.2|28319.2|28354.2|28319.2|28354.2|28319.2|1
1603817100000|2020-10-27 16:45:00|28356.7|28321.7|28359.2|28324.2|28359.2|28324.2|28353.4|28318.4|10
1603817400000|2020-10-27 16:50:00|28357.9|28322.9|28359.2|28324.2|28359.2|28324.2|28357.9|28322.9|2
1603817700000|2020-10-27 16:55:00|28357.4|28322.4|28351.2|28316.2|28357.4|28322.4|28351.2|28316.2|7
1603818000000|2020-10-27 17:00:00|28348.9|28313.9|28351.9|28316.9|28351.9|28316.9|28348.9|28313.9|7
1603819200000|2020-10-27 17:20:00|28349.6|28314.6|28349.2|28314.2|28349.6|28314.6|28349.2|28314.2|2
1603819800000|2020-10-27 17:30:00|28349.6|28314.6|28349.6|28314.6|28349.6|28314.6|28349.6|28314.6|1
1603820100000|2020-10-27 17:35:00|28349.2|28314.2|28349.6|28314.6|28349.6|28314.6|28349.2|28314.2|2
1603821300000|2020-10-27 17:55:00|28348.4|28313.4|28349.6|28314.6|28349.6|28314.6|28348.4|28313.4|2
1603821600000|2020-10-27 18:00:00|28349.2|28314.2|28346.7|28311.7|28349.2|28314.2|28346.7|28311.7|3
1603822200000|2020-10-27 18:10:00|28346.9|28311.9|28349.6|28314.6|28349.6|28314.6|28346.9|28311.9|3
1603824000000|2020-10-27 18:40:00|28348.4|28313.4|28349.2|28314.2|28350.1|28315.1|28348.4|28313.4|5
1603824900000|2020-10-27 18:55:00|28349.6|28314.6|28351.7|28316.7|28351.7|28316.7|28349.6|28314.6|2
1603825200000|2020-10-27 19:00:00|28351|28316|28351|28316|28351|28316|28351|28316|1
1603825500000|2020-10-27 19:05:00|28347.5|28327.5|28342.5|28322.5|28348|28328|28342.5|28322.5|4
1603825800000|2020-10-27 19:10:00|28343|28323|28352.5|28317.5|28353|28323|28343|28317.5|3
1603828500000|2020-10-27 19:55:00|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|1
1603852200000|2020-10-28 02:30:00|28357.3|28337.3|28362.3|28342.3|28362.3|28342.3|28357.3|28337.3|7
1603852500000|2020-10-28 02:35:00|28362.8|28342.8|28357|28337|28362.8|28342.8|28353.6|28333.6|19
1603852800000|2020-10-28 02:40:00|28357.3|28337.3|28351|28331|28357.3|28337.3|28351|28331|14
1603853100000|2020-10-28 02:45:00|28350.5|28330.5|28351.5|28331.5|28352|28332|28350.5|28330.5|4
1603853400000|2020-10-28 02:50:00|28351|28331|28352.8|28332.8|28356|28336|28346.8|28326.8|42
1603853700000|2020-10-28 02:55:00|28352.5|28332.5|28361.3|28341.3|28361.8|28341.8|28352.3|28332.3|25
1603854000000|2020-10-28 03:00:00|28361.8|28341.8|28366.5|28346.5|28367.8|28347.8|28357.3|28337.3|68
1603854300000|2020-10-28 03:05:00|28367|28347|28357|28337|28367|28347|28356.8|28336.8|16
1603854600000|2020-10-28 03:10:00|28356.8|28336.8|28351.5|28331.5|28356.8|28336.8|28349.8|28329.8|19
1603854900000|2020-10-28 03:15:00|28352|28332|28352.3|28332.3|28352.5|28332.5|28349.8|28329.8|15
1603855200000|2020-10-28 03:20:00|28351.8|28331.8|28357|28337|28358.8|28338.8|28351.8|28331.8|17
1603855500000|2020-10-28 03:25:00|28357.5|28337.5|28357|28337|28358.3|28338.3|28356.8|28336.8|7
1603855800000|2020-10-28 03:30:00|28357.5|28337.5|28363.5|28343.5|28363.5|28343.5|28357|28337|15
1603856400000|2020-10-28 03:40:00|28364|28344|28363.5|28343.5|28370|28350|28363.5|28343.5|23
1603856700000|2020-10-28 03:45:00|28363|28343|28367|28347|28367.3|28347.3|28363|28343|9
1603857000000|2020-10-28 03:50:00|28367.5|28347.5|28380.5|28345.5|28385|28365|28367.3|28345|41
1603857300000|2020-10-28 03:55:00|28380|28345|28375|28355|28380|28357.5|28370.7|28342.5|6
1603857600000|2020-10-28 04:00:00|28376.5|28356.5|28388.2|28368.2|28390|28368.7|28376.5|28349.3|21
1603857900000|2020-10-28 04:05:00|28389|28369|28397|28377|28402.5|28377.7|28389|28367.5|10
1603858200000|2020-10-28 04:10:00|28397.7|28377.7|28387.4|28367.4|28397.7|28377.7|28387.4|28367.4|14
1603858500000|2020-10-28 04:15:00|28387.9|28367.9|28391.6|28371.6|28393.1|28373.1|28387.4|28367.4|14
1603858800000|2020-10-28 04:20:00|28392.6|28372.6|28396.1|28376.1|28396.1|28376.1|28388.9|28368.9|11
1603859100000|2020-10-28 04:25:00|28396.6|28376.6|28399.1|28379.1|28402.6|28382.6|28396.6|28376.6|7
1603859400000|2020-10-28 04:30:00|28400|28380|28394.1|28374.1|28401.6|28381.6|28391.5|28371.5|12
1603859700000|2020-10-28 04:35:00|28389.4|28369.4|28389.6|28369.6|28390.1|28370.1|28389.1|28369.1|4
1603860000000|2020-10-28 04:40:00|28391.6|28371.6|28393.1|28373.1|28393.1|28373.1|28388.6|28368.6|8
1603860300000|2020-10-28 04:45:00|28392.5|28372.5|28390.5|28370.5|28393.5|28373.5|28388|28368|12
1603860600000|2020-10-28 04:50:00|28391|28371|28390.6|28370.6|28391|28371|28390.6|28370.6|2
1603860900000|2020-10-28 04:55:00|28391.5|28371.5|28393.5|28373.5|28393.5|28373.5|28391.5|28371.5|3
1603861200000|2020-10-28 05:00:00|28394.5|28374.5|28395.1|28375.1|28398.6|28378.6|28393.4|28373.4|14
1603861800000|2020-10-28 05:10:00|28393.6|28373.6|28393.4|28373.4|28393.6|28373.6|28393.4|28373.4|2
1603862400000|2020-10-28 05:20:00|28394|28374|28398.6|28378.6|28398.6|28378.6|28394|28374|11
1603862700000|2020-10-28 05:25:00|28399.1|28379.1|28399.1|28379.1|28399.1|28379.1|28399.1|28379.1|1
1603863000000|2020-10-28 05:30:00|28398.5|28378.5|28397.9|28377.9|28398.8|28378.8|28389.1|28369.1|16
1603863300000|2020-10-28 05:35:00|28398.8|28378.8|28394.1|28374.1|28398.8|28378.8|28394.1|28374.1|11
1603863600000|2020-10-28 05:40:00|28394.6|28374.6|28388.4|28368.4|28399.4|28374.6|28388.4|28363|10
1603863900000|2020-10-28 05:45:00|28390.8|28370.8|28394.1|28374.1|28396.5|28376.5|28390|28370|9
1603864200000|2020-10-28 05:50:00|28393.6|28373.6|28393.6|28373.6|28393.6|28373.6|28393.6|28373.6|1
1603864500000|2020-10-28 05:55:00|28394.1|28374.1|28394.1|28374.1|28394.1|28374.1|28394.1|28374.1|1
1603865100000|2020-10-28 06:05:00|28394.5|28374.5|28395.5|28375.5|28395.5|28375.5|28394.5|28374.5|2
1603865400000|2020-10-28 06:10:00|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|1
1603865700000|2020-10-28 06:15:00|28393.4|28373.4|28387.9|28367.9|28398|28378|28386.9|28366.9|14
1603866000000|2020-10-28 06:20:00|28386.6|28366.6|28391|28371|28391|28371|28385.5|28365.5|20
1603866300000|2020-10-28 06:25:00|28390|28370|28392|28372|28392.5|28372.5|28388|28368|22
1603866600000|2020-10-28 06:30:00|28391|28371|28388.5|28368.5|28391|28371|28387.3|28367.3|19
1603866900000|2020-10-28 06:35:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1603867200000|2020-10-28 06:40:00|28388|28368|28388.5|28368.5|28389|28369|28388|28368|6
1603867500000|2020-10-28 06:45:00|28388.7|28368.7|28391.5|28371.5|28393|28373|28388.5|28368.5|10
1603867800000|2020-10-28 06:50:00|28392|28372|28392.2|28372.2|28394|28374|28390.3|28370.3|23
1603868100000|2020-10-28 06:55:00|28392.7|28372.7|28393|28373|28393|28373|28387.8|28367.8|22
1603868400000|2020-10-28 07:00:00|28393.5|28373.5|28390.5|28370.5|28393.7|28373.7|28388|28368|18
1603868700000|2020-10-28 07:05:00|28390|28370|28395|28375|28395|28375|28390|28370|5
1603869000000|2020-10-28 07:10:00|28395.5|28375.5|28395|28375|28395.5|28375.5|28393.6|28373.6|6
1603869300000|2020-10-28 07:15:00|28394|28374|28393|28373|28394|28374|28393|28373|12
1603869600000|2020-10-28 07:20:00|28393.5|28373.5|28395|28375|28396.5|28376.5|28392.8|28372.8|31
1603869900000|2020-10-28 07:25:00|28394.5|28374.5|28390|28370|28395.5|28375.5|28386|28366|24
1603870200000|2020-10-28 07:30:00|28388.3|28368.3|28390|28370|28392.5|28372.5|28386.5|28366.5|21
1603870500000|2020-10-28 07:35:00|28391.4|28371.4|28387.3|28367.3|28393.5|28373.5|28387.3|28367.3|6
1603871100000|2020-10-28 07:45:00|28386.7|28366.7|28387.3|28367.3|28388.2|28368.2|28386.7|28366.7|4
1603871400000|2020-10-28 07:50:00|28387.7|28367.7|28392.3|28372.3|28393.2|28373.2|28387.3|28367.3|7
1603872000000|2020-10-28 08:00:00|28392|28372|28392.3|28372.3|28392.3|28372.3|28386.6|28366.6|18
1603872300000|2020-10-28 08:05:00|28393.5|28373.5|28397.5|28377.5|28397.5|28377.5|28392.5|28372.5|11
1603872600000|2020-10-28 08:10:00|28395|28375|28400|28380|28402.5|28382.5|28392.5|28372.5|16
1603872900000|2020-10-28 08:15:00|28397.8|28377.8|28400|28380|28402.3|28382.3|28397.5|28377.5|5
1603873200000|2020-10-28 08:20:00|28401.4|28381.4|28400|28380|28401.4|28381.4|28400|28380|2
1603873800000|2020-10-28 08:30:00|28401.5|28381.5|28402.5|28382.5|28405|28385|28401.5|28381.5|7
1603874100000|2020-10-28 08:35:00|28403.5|28383.5|28402.5|28382.5|28403.5|28383.5|28401.6|28381.6|12
1603874400000|2020-10-28 08:40:00|28400|28380|28398.5|28378.5|28402.5|28382.5|28397.5|28377.5|6
1603874700000|2020-10-28 08:45:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603875000000|2020-10-28 08:50:00|28398|28378|28402.5|28382.5|28402.5|28382.5|28398|28378|4
1603875300000|2020-10-28 08:55:00|28398.1|28378.1|28400|28380|28402.5|28382.5|28397.7|28377.7|6
1603875600000|2020-10-28 09:00:00|28402|28382|28400|28380|28402.5|28382.5|28397.7|28377.7|4
1603876200000|2020-10-28 09:10:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603876500000|2020-10-28 09:15:00|28400|28380|28400|28380|28400|28380|28400|28380|1
1603876800000|2020-10-28 09:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1603877400000|2020-10-28 09:30:00|28398.7|28378.7|28402.2|28382.2|28402.2|28382.2|28398.7|28378.7|3
1603878000000|2020-10-28 09:40:00|28401.4|28381.4|28401.4|28381.4|28402.7|28382.7|28401.4|28381.4|3
1603878300000|2020-10-28 09:45:00|28402.7|28382.7|28402.2|28382.2|28403.3|28383.3|28401.4|28381.4|5
1603878600000|2020-10-28 09:50:00|28399.7|28379.7|28402.5|28382.5|28402.5|28382.5|28399.7|28379.7|4
1603878900000|2020-10-28 09:55:00|28405|28385|28410|28375|28410|28387.5|28402.5|28375|7
1603879200000|2020-10-28 10:00:00|28412.5|28377.5|28402.5|28382.5|28412.5|28382.5|28402.5|28377.5|2
1603879500000|2020-10-28 10:05:00|28401.4|28381.4|28406.9|28386.9|28406.9|28386.9|28401.3|28381.3|9
1603879800000|2020-10-28 10:10:00|28405.3|28385.3|28403.7|28383.7|28407.5|28387.5|28402.5|28382.5|10
1603880100000|2020-10-28 10:15:00|28402.5|28382.5|28400|28380|28402.5|28382.5|28399.3|28379.3|6
1603880400000|2020-10-28 10:20:00|28400.9|28380.9|28403.6|28383.6|28403.7|28383.7|28400.9|28380.9|3
1603880700000|2020-10-28 10:25:00|28400|28380|28400|28380|28400|28380|28400|28380|1
1603881300000|2020-10-28 10:35:00|28401.3|28381.3|28397.8|28377.8|28402.5|28382.5|28397.8|28377.8|4
1603881600000|2020-10-28 10:40:00|28398.7|28378.7|28397.5|28377.5|28398.7|28378.7|28397.5|28377.5|2
1603881900000|2020-10-28 10:45:00|28399|28379|28402.5|28382.5|28402.5|28382.5|28397.5|28377.5|4
1603882500000|2020-10-28 10:55:00|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|1
1603882800000|2020-10-28 11:00:00|28406.3|28386.3|28407.5|28387.5|28407.5|28387.5|28406.3|28386.3|2
1603883100000|2020-10-28 11:05:00|28410|28390|28408.8|28388.8|28410|28390|28407.5|28387.5|6
1603883400000|2020-10-28 11:10:00|28410|28390|28412.4|28392.4|28412.4|28392.4|28410|28390|3
1603883700000|2020-10-28 11:15:00|28410|28390|28407.5|28387.5|28412.8|28392.8|28407.5|28387.5|7
1603884000000|2020-10-28 11:20:00|28412.5|28392.5|28407.8|28387.8|28412.5|28392.5|28407.8|28387.8|2
1603884600000|2020-10-28 11:30:00|28406.1|28386.1|28410.3|28390.3|28415.3|28390.3|28403|28380.3|5
1603884900000|2020-10-28 11:35:00|28413.1|28393.1|28412.8|28392.8|28413.1|28393.1|28410.3|28390.3|3
1603885200000|2020-10-28 11:40:00|28414.2|28394.2|28412.8|28392.8|28414.2|28394.2|28412.8|28392.8|4
1603885500000|2020-10-28 11:45:00|28414.2|28394.2|28414.2|28394.2|28414.2|28394.2|28414.2|28394.2|1
1603885800000|2020-10-28 11:50:00|28412.8|28392.8|28410.3|28390.3|28412.8|28392.8|28410.3|28390.3|2
1603886400000|2020-10-28 12:00:00|28412.8|28392.8|28412.8|28392.8|28412.8|28392.8|28412.8|28392.8|1
1603887000000|2020-10-28 12:10:00|28418.2|28398.2|28415.3|28395.3|28418.2|28398.2|28415.3|28395.3|3
1603887300000|2020-10-28 12:15:00|28418.1|28398.1|28425|28390|28425|28398.1|28415|28390|6
1603887600000|2020-10-28 12:20:00|28424.7|28389.7|28423.8|28388.8|28424.7|28389.7|28423.8|28388.8|2
1603887900000|2020-10-28 12:25:00|28426.3|28391.3|28426.3|28391.3|28426.3|28391.3|28426.3|28391.3|1
1603888200000|2020-10-28 12:30:00|28428.8|28393.8|28428.8|28393.8|28428.8|28393.8|28428.8|28393.8|1
1603888800000|2020-10-28 12:40:00|28432.9|28397.9|28428.8|28393.8|28432.9|28397.9|28428.8|28393.8|2
1603889100000|2020-10-28 12:45:00|28431.3|28396.3|28426.3|28406.3|28431.3|28407.7|28426.3|28396.3|3
1603889400000|2020-10-28 12:50:00|28428.8|28408.8|28421.3|28401.3|28433.8|28408.8|28421.3|28396.3|12
1603889700000|2020-10-28 12:55:00|28422.2|28402.2|28420|28400|28422.5|28402.5|28420|28400|3
1603890000000|2020-10-28 13:00:00|28425|28390|28417.5|28397.5|28425|28398.8|28416.3|28387.5|8
1603890300000|2020-10-28 13:05:00|28418.8|28398.8|28416.5|28396.5|28418.8|28398.8|28412.6|28392.6|10
1603890600000|2020-10-28 13:10:00|28412.8|28392.8|28430.3|28395.3|28430.3|28401.2|28412.8|28388|16
1603890900000|2020-10-28 13:15:00|28430|28395|28428.5|28393.5|28430|28398.3|28418.3|28390.3|9
1603891500000|2020-10-28 13:25:00|28427.5|28392.5|28435|28400|28435|28400|28427.5|28392.5|3
1603891800000|2020-10-28 13:30:00|28425.1|28390.1|28427.5|28392.5|28432.5|28397.5|28424.5|28389.5|12
1603892100000|2020-10-28 13:35:00|28425|28390|28427.5|28392.5|28427.5|28392.5|28425|28390|2
1603892400000|2020-10-28 13:40:00|28425|28390|28420|28385|28425|28390|28412.8|28377.8|8
1603892700000|2020-10-28 13:45:00|28424.9|28389.9|28420|28385|28425|28390|28420|28385|5
1603893000000|2020-10-28 13:50:00|28422.5|28387.5|28426.3|28391.3|28426.3|28391.3|28422.5|28387.5|3
1603893300000|2020-10-28 13:55:00|28425|28390|28423.7|28388.7|28425|28390|28423.7|28388.7|2
1603893600000|2020-10-28 14:00:00|28425|28390|28424.6|28389.6|28426.3|28391.3|28424.6|28389.6|6
1603893900000|2020-10-28 14:05:00|28425.9|28390.9|28424.6|28389.6|28425.9|28390.9|28424.6|28389.6|2
1603894200000|2020-10-28 14:10:00|28425.9|28390.9|28424.5|28389.5|28425.9|28390.9|28419.9|28384.9|5
1603894800000|2020-10-28 14:20:00|28426.3|28391.3|28428.9|28393.9|28431.4|28396.4|28426.3|28391.3|3
1603895400000|2020-10-28 14:30:00|28423.9|28388.9|28423.9|28388.9|28423.9|28388.9|28421.4|28386.4|3
1603895700000|2020-10-28 14:35:00|28421.4|28386.4|28417.5|28382.5|28423.9|28388.9|28411.2|28376.2|14
1603896000000|2020-10-28 14:40:00|28416.2|28381.2|28407.5|28372.5|28416.3|28381.3|28405|28370|15
1603896300000|2020-10-28 14:45:00|28406.1|28371.1|28410|28375|28411.3|28376.3|28405.1|28370.1|9
1603896600000|2020-10-28 14:50:00|28411.3|28376.3|28412.5|28377.5|28416.3|28381.3|28408.8|28373.8|13
1603896900000|2020-10-28 14:55:00|28410|28375|28412.5|28377.5|28415|28380|28410|28375|9
1603897200000|2020-10-28 15:00:00|28415|28380|28407.5|28372.5|28415|28380|28407.5|28372.5|6
1603897500000|2020-10-28 15:05:00|28410|28375|28408.7|28373.7|28410|28375|28408.7|28373.7|2
1603897800000|2020-10-28 15:10:00|28410|28375|28407.5|28372.5|28410|28375|28407.5|28372.5|5
1603898400000|2020-10-28 15:20:00|28410|28375|28410|28375|28410|28375|28407.5|28372.5|3
1603898700000|2020-10-28 15:25:00|28407.5|28372.5|28410|28375|28411.3|28376.3|28407.5|28372.5|4
1603899300000|2020-10-28 15:35:00|28412.5|28377.5|28410.1|28375.1|28413|28378|28410.1|28375.1|4
1603899600000|2020-10-28 15:40:00|28408.7|28373.7|28400.1|28365.1|28410.1|28375.1|28400.1|28365.1|8
1603899900000|2020-10-28 15:45:00|28401.3|28366.3|28392.5|28372.5|28405|28372.5|28391.3|28365|7
1603900200000|2020-10-28 15:50:00|28393.8|28373.8|28392.5|28372.5|28393.8|28373.8|28392.5|28372.5|2
1603900500000|2020-10-28 15:55:00|28395.5|28360.5|28382.1|28347.1|28395.5|28360.5|28377.1|28342.1|47
1603900800000|2020-10-28 16:00:00|28384.6|28349.6|28387.1|28352.1|28389.6|28354.6|28384.6|28349.6|13
1603901400000|2020-10-28 16:10:00|28389.6|28354.6|28387.5|28352.5|28390|28355|28385|28350|8
1603901700000|2020-10-28 16:15:00|28394.9|28359.9|28397.2|28362.2|28397.2|28362.2|28394.9|28359.9|2
1603902000000|2020-10-28 16:20:00|28400|28365|28397.5|28362.5|28400|28365|28397.5|28362.5|2
1603902600000|2020-10-28 16:30:00|28397.6|28362.6|28395|28360|28397.6|28362.6|28395|28360|3
1603902900000|2020-10-28 16:35:00|28399.9|28364.9|28405.5|28370.5|28405.6|28370.6|28397.5|28362.5|7
1603903200000|2020-10-28 16:40:00|28405|28370|28405|28370|28405|28370|28405|28370|1
1603903500000|2020-10-28 16:45:00|28402.5|28367.5|28409.7|28374.7|28409.7|28374.7|28402.5|28367.5|3
1603903800000|2020-10-28 16:50:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1603904100000|2020-10-28 16:55:00|28407.3|28372.3|28407.5|28372.5|28407.5|28372.5|28405|28370|3
1603904400000|2020-10-28 17:00:00|28410|28375|28410|28375|28410|28375|28408.7|28373.7|5
1603905300000|2020-10-28 17:15:00|28417.5|28382.5|28412.7|28377.7|28420|28385|28412.7|28377.7|4
1603905900000|2020-10-28 17:25:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1603906200000|2020-10-28 17:30:00|28410|28375|28407.5|28372.5|28410|28375|28407.5|28372.5|2
1603906500000|2020-10-28 17:35:00|28405|28370|28407.5|28372.5|28407.5|28372.5|28405|28370|2
1603907700000|2020-10-28 17:55:00|28400.1|28365.1|28397.9|28362.9|28407.5|28372.5|28397.9|28362.9|4
1603908000000|2020-10-28 18:00:00|28398.7|28363.7|28405|28370|28405|28370|28397.9|28362.9|10
1603908900000|2020-10-28 18:15:00|28408.4|28373.4|28405|28370|28408.4|28373.4|28405|28370|2
1603909200000|2020-10-28 18:20:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1603909500000|2020-10-28 18:25:00|28398.7|28363.7|28400|28365|28400|28365|28398.7|28363.7|2
1603910700000|2020-10-28 18:45:00|28396.5|28361.5|28398.7|28363.7|28399.7|28364.7|28396.5|28361.5|3
1603911000000|2020-10-28 18:50:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1603911300000|2020-10-28 18:55:00|28397.5|28362.5|28400|28365|28400|28365|28394.3|28359.3|4
1603911600000|2020-10-28 19:00:00|28397|28362|28392|28357|28397|28362|28392|28357|4
1603912200000|2020-10-28 19:10:00|28390|28355|28390|28355|28390|28355|28390|28355|1
1603912800000|2020-10-28 19:20:00|28391|28356|28392|28357|28392|28357|28391|28356|3
1603913100000|2020-10-28 19:25:00|28392.5|28357.5|28395|28360|28395|28360|28390|28355|4
1603914300000|2020-10-28 19:45:00|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|28392.5|28357.5|1
1603914600000|2020-10-28 19:50:00|28395|28360|28397.5|28362.5|28397.5|28362.5|28395|28360|3
1603938600000|2020-10-29 02:30:00|28395|28375|28397.5|28377.5|28398.2|28378.2|28395|28375|15
1603938900000|2020-10-29 02:35:00|28396.8|28376.8|28393.5|28373.5|28397.5|28377.5|28392.5|28372.5|11
1603939200000|2020-10-29 02:40:00|28392.5|28372.5|28387|28367|28398|28378|28386.3|28366.3|31
1603939500000|2020-10-29 02:45:00|28387.5|28367.5|28390.5|28370.5|28393.3|28373.3|28382.3|28362.3|39
1603939800000|2020-10-29 02:50:00|28391.5|28371.5|28393.5|28373.5|28399.3|28379.3|28390.5|28370.5|33
1603940100000|2020-10-29 02:55:00|28394|28374|28396.5|28376.5|28397.5|28377.5|28393.5|28373.5|12
1603940400000|2020-10-29 03:00:00|28396|28376|28395.5|28375.5|28396|28376|28395.5|28375.5|2
1603940700000|2020-10-29 03:05:00|28395|28375|28393.5|28373.5|28395|28375|28392.5|28372.5|8
1603941000000|2020-10-29 03:10:00|28394.1|28374.1|28398.5|28378.5|28400.7|28380.7|28394.1|28374.1|8
1603941300000|2020-10-29 03:15:00|28399|28379|28398.5|28378.5|28399|28379|28398.5|28378.5|2
1603941600000|2020-10-29 03:20:00|28398|28378|28394|28374|28398|28378|28394|28374|5
1603941900000|2020-10-29 03:25:00|28395|28375|28387.5|28367.5|28398.5|28378.5|28387.3|28367.3|25
1603942200000|2020-10-29 03:30:00|28387|28367|28390.8|28355.8|28390.8|28367.5|28378.9|28354|16
1603942500000|2020-10-29 03:35:00|28391.8|28356.8|28392|28372|28392.5|28372|28385|28355.8|13
1603942800000|2020-10-29 03:40:00|28390.5|28370.5|28390|28370|28397.5|28375|28388|28358.7|22
1603943100000|2020-10-29 03:45:00|28390.5|28370.5|28394.3|28359.3|28395|28375|28384.3|28358.8|26
1603943400000|2020-10-29 03:50:00|28394.8|28359.8|28394.8|28359.8|28394.8|28359.8|28394.8|28359.8|1
1603943700000|2020-10-29 03:55:00|28397|28362|28390|28370|28397.5|28371.4|28388.5|28362|6
1603944000000|2020-10-29 04:00:00|28392.5|28372.5|28392|28372|28392.5|28372.5|28391.8|28371.8|3
1603944300000|2020-10-29 04:05:00|28390.8|28370.8|28390|28370|28392|28372|28386.3|28366.3|16
1603944900000|2020-10-29 04:15:00|28389.6|28369.6|28390|28370|28390.5|28370.5|28385|28365|12
1603946100000|2020-10-29 04:35:00|28388|28368|28395|28360|28395|28368|28387|28360|4
1603946400000|2020-10-29 04:40:00|28394.5|28359.5|28387.5|28367.5|28397.5|28370|28387.5|28359.5|5
1603946700000|2020-10-29 04:45:00|28387.9|28367.9|28387.5|28367.5|28387.9|28367.9|28385|28365|5
1603947000000|2020-10-29 04:50:00|28388.2|28368.2|28387|28367|28388.2|28368.2|28387|28367|3
1603947300000|2020-10-29 04:55:00|28388|28368|28387.5|28367.5|28388.2|28368.2|28387|28367|4
1603947600000|2020-10-29 05:00:00|28388.5|28368.5|28389.5|28369.5|28392|28372|28388.2|28368.2|12
1603947900000|2020-10-29 05:05:00|28390|28370|28390|28370|28392.5|28372.5|28388.5|28368.5|6
1603948200000|2020-10-29 05:10:00|28387|28367|28392.5|28372.5|28392.5|28372.5|28387|28367|5
1603948500000|2020-10-29 05:15:00|28393|28373|28392.5|28372.5|28393|28373|28392.5|28372.5|2
1603949100000|2020-10-29 05:25:00|28394.8|28374.8|28398.5|28378.5|28398.8|28378.8|28394.8|28374.8|6
1603949400000|2020-10-29 05:30:00|28397.5|28377.5|28392|28372|28397.5|28377.5|28390.8|28370.8|7
1603949700000|2020-10-29 05:35:00|28392.5|28372.5|28397|28377|28397.3|28377.3|28392.5|28372.5|10
1603950000000|2020-10-29 05:40:00|28392.3|28372.3|28392|28372|28398.2|28378.2|28391.8|28371.8|19
1603950300000|2020-10-29 05:45:00|28393.2|28373.2|28392.5|28372.5|28393.2|28373.2|28392.5|28372.5|2
1603950600000|2020-10-29 05:50:00|28391.8|28371.8|28387.5|28367.5|28395|28375|28387.5|28367.5|7
1603950900000|2020-10-29 05:55:00|28388.6|28368.6|28389.5|28369.5|28392|28372|28387.5|28367.5|8
1603951200000|2020-10-29 06:00:00|28390|28370|28392.5|28372.5|28392.5|28372.5|28386.3|28366.3|28
1603951500000|2020-10-29 06:05:00|28391.5|28371.5|28387.5|28367.5|28391.5|28371.5|28386.8|28366.8|7
1603951800000|2020-10-29 06:10:00|28387|28367|28382|28362|28387|28367|28381.8|28361.8|12
1603952100000|2020-10-29 06:15:00|28380.8|28360.8|28382.5|28362.5|28384.5|28364.5|28380.8|28360.8|15
1603952400000|2020-10-29 06:20:00|28382|28362|28382|28362|28382|28362|28381.8|28361.8|3
1603952700000|2020-10-29 06:25:00|28379|28359|28380|28360|28380|28360|28378.5|28358.5|5
1603953000000|2020-10-29 06:30:00|28382.5|28362.5|28381.8|28361.8|28382.5|28362.5|28381.5|28361.5|5
1603953300000|2020-10-29 06:35:00|28382|28362|28387.5|28367.5|28388|28368|28381.5|28361.5|11
1603953600000|2020-10-29 06:40:00|28388|28368|28388.2|28368.2|28389|28369|28387.5|28367.5|8
1603953900000|2020-10-29 06:45:00|28387.5|28367.5|28387.5|28367.5|28394.8|28374.8|28387.5|28367.5|19
1603954200000|2020-10-29 06:50:00|28388.2|28368.2|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|7
1603954500000|2020-10-29 06:55:00|28385|28365|28387.5|28367.5|28387.7|28367.7|28385|28365|9
1603954800000|2020-10-29 07:00:00|28388.2|28368.2|28390|28370|28392|28372|28385|28365|12
1603955100000|2020-10-29 07:05:00|28392.3|28372.3|28393.5|28373.5|28393.5|28373.5|28390|28370|10
1603955400000|2020-10-29 07:10:00|28394|28374|28395|28375|28396.5|28376.5|28393.5|28373.5|14
1603955700000|2020-10-29 07:15:00|28392.5|28372.5|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|13
1603956000000|2020-10-29 07:20:00|28388.5|28368.5|28393.5|28373.5|28393.5|28373.5|28385|28365|16
1603956300000|2020-10-29 07:25:00|28393|28373|28392.5|28372.5|28393|28373|28388|28368|8
1603956600000|2020-10-29 07:30:00|28392|28372|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|10
1603956900000|2020-10-29 07:35:00|28393|28373|28387.5|28367.5|28393|28373|28387.5|28367.5|5
1603957200000|2020-10-29 07:40:00|28388.3|28368.3|28385|28365|28390|28370|28382.7|28362.7|7
1603957800000|2020-10-29 07:50:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1603958100000|2020-10-29 07:55:00|28383|28363|28385|28365|28387.5|28367.5|28382.5|28362.5|8
1603958400000|2020-10-29 08:00:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1603958700000|2020-10-29 08:05:00|28390.1|28370.1|28395|28375|28395|28375|28390.1|28370.1|4
1603959000000|2020-10-29 08:10:00|28395.1|28375.1|28397.8|28377.8|28397.8|28377.8|28395.1|28375.1|4
1603959300000|2020-10-29 08:15:00|28398.5|28378.5|28398.8|28378.8|28398.8|28378.8|28397.8|28377.8|12
1603959600000|2020-10-29 08:20:00|28398.1|28378.1|28400|28380|28402.8|28382.8|28397.4|28377.4|17
1603959900000|2020-10-29 08:25:00|28397.5|28377.5|28397.5|28377.5|28399.6|28379.6|28397.5|28377.5|5
1603960200000|2020-10-29 08:30:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1603960500000|2020-10-29 08:35:00|28392.5|28372.5|28402.9|28382.9|28403.1|28383.1|28392.5|28372.5|10
1603960800000|2020-10-29 08:40:00|28398.6|28378.6|28397.9|28377.9|28398.6|28378.6|28397.9|28377.9|3
1603961100000|2020-10-29 08:45:00|28400.1|28380.1|28397.8|28377.8|28400.1|28380.1|28397.8|28377.8|2
1603961400000|2020-10-29 08:50:00|28401.2|28381.2|28392.5|28357.5|28403.6|28381.2|28389.5|28357.5|19
1603961700000|2020-10-29 08:55:00|28391.5|28356.5|28387.5|28352.5|28391.5|28356.5|28387.5|28352.5|8
1603962000000|2020-10-29 09:00:00|28390|28355|28392.5|28357.5|28392.5|28357.5|28390|28355|6
1603962300000|2020-10-29 09:05:00|28387.5|28367.5|28382.5|28362.5|28390|28370|28382.3|28362.3|7
1603962600000|2020-10-29 09:10:00|28387.2|28367.2|28387.5|28367.5|28387.5|28367.5|28385|28365|4
1603963200000|2020-10-29 09:20:00|28386.5|28366.5|28387|28367|28388.8|28368.8|28382.5|28362.5|16
1603963500000|2020-10-29 09:25:00|28390|28370|28397.5|28377.5|28397.5|28377.5|28387.5|28367.5|7
1603963800000|2020-10-29 09:30:00|28397.2|28377.2|28399.3|28379.3|28410|28379.3|28397.2|28375|5
1603964100000|2020-10-29 09:35:00|28410|28375|28402.5|28382.5|28412.5|28387.5|28402.5|28375|7
1603964400000|2020-10-29 09:40:00|28406.9|28386.9|28407.2|28387.2|28407.2|28387.2|28406.9|28386.9|2
1603965000000|2020-10-29 09:50:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1603965300000|2020-10-29 09:55:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1603965900000|2020-10-29 10:05:00|28407.5|28387.5|28407.5|28387.5|28425|28391|28407.5|28380|7
1603966500000|2020-10-29 10:15:00|28426.5|28391.5|28424.5|28389.5|28426.5|28391.5|28424.5|28389.5|5
1603966800000|2020-10-29 10:20:00|28425|28390|28428.4|28393.4|28428.4|28393.4|28424.3|28389.3|11
1603967100000|2020-10-29 10:25:00|28427.4|28392.4|28425|28390|28429.4|28394.4|28417.6|28382.6|8
1603967400000|2020-10-29 10:30:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1603967700000|2020-10-29 10:35:00|28426.5|28391.5|28429.5|28394.5|28432.5|28402.4|28422.4|28387.5|12
1603968000000|2020-10-29 10:40:00|28426.1|28391.1|28432.6|28397.6|28443|28408|28425|28390|37
1603968300000|2020-10-29 10:45:00|28431.4|28396.4|28432.5|28397.5|28435|28400|28430|28395|13
1603969200000|2020-10-29 11:00:00|28432.9|28397.9|28435|28400|28435|28407.5|28425|28393.8|13
1603969800000|2020-10-29 11:10:00|28437.5|28402.5|28435|28400|28437.5|28402.5|28432.3|28397.3|4
1603970100000|2020-10-29 11:15:00|28433.8|28398.8|28433.8|28398.8|28433.8|28398.8|28433.8|28398.8|1
1603970700000|2020-10-29 11:25:00|28434.3|28399.3|28431|28396|28434.3|28399.3|28430|28395|7
1603971000000|2020-10-29 11:30:00|28428.5|28393.5|28433|28398|28433|28398|28428.5|28393.5|3
1603971300000|2020-10-29 11:35:00|28430.5|28395.5|28431|28396|28431|28396|28427|28392|7
1603971900000|2020-10-29 11:45:00|28431.5|28396.5|28431|28396|28433.5|28398.5|28431|28396|5
1603972200000|2020-10-29 11:50:00|28430.5|28395.5|28428.5|28393.5|28433.2|28398.2|28427.3|28392.3|9
1603972800000|2020-10-29 12:00:00|28426|28391|28426.5|28391.5|28433.5|28398.5|28426|28391|8
1603973100000|2020-10-29 12:05:00|28427|28392|28422.5|28387.5|28428|28393|28422.5|28387.5|8
1603974000000|2020-10-29 12:20:00|28415.3|28380.3|28419.5|28384.5|28419.5|28384.5|28415|28380|10
1603974300000|2020-10-29 12:25:00|28420.5|28385.5|28417.5|28382.5|28420.5|28385.5|28415.5|28380.5|9
1603974600000|2020-10-29 12:30:00|28416.3|28381.3|28415.5|28380.5|28422.5|28387.5|28412.5|28377.5|19
1603975200000|2020-10-29 12:40:00|28417.5|28382.5|28415|28380|28417.5|28382.5|28415|28380|3
1603975500000|2020-10-29 12:45:00|28413|28378|28404|28369|28415|28380|28404|28369|13
1603975800000|2020-10-29 12:50:00|28403.5|28368.5|28402.5|28367.5|28403.5|28368.5|28401.5|28366.5|6
1603976100000|2020-10-29 12:55:00|28407.5|28372.5|28410|28375|28410|28375|28407.5|28372.5|4
1603976400000|2020-10-29 13:00:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1603976700000|2020-10-29 13:05:00|28410|28375|28410|28375|28410|28375|28410|28375|1
1603977000000|2020-10-29 13:10:00|28412.5|28377.5|28415|28380|28415|28380|28410|28375|8
1603977300000|2020-10-29 13:15:00|28416|28381|28426.2|28406.2|28433.4|28407.2|28415.8|28380.8|17
1603977600000|2020-10-29 13:20:00|28427.5|28407.5|28432.5|28397.5|28432.5|28407.9|28426.1|28395|7
1603977900000|2020-10-29 13:25:00|28417.6|28397.6|28430|28395|28430|28405|28417.6|28387.8|7
1603978200000|2020-10-29 13:30:00|28432.5|28397.5|28417.8|28397.8|28432.5|28397.8|28417.8|28397.5|2
1603978500000|2020-10-29 13:35:00|28418.8|28398.8|28430|28395|28430|28400|28418.8|28395|3
1603978800000|2020-10-29 13:40:00|28427.2|28407.2|28425|28405|28438.3|28407.9|28425|28403.3|6
1603979400000|2020-10-29 13:50:00|28427.5|28407.5|28421.2|28401.2|28427.5|28407.5|28421.2|28401.2|4
1603979700000|2020-10-29 13:55:00|28420|28400|28425|28405|28427.5|28405|28412.6|28390|13
1603980000000|2020-10-29 14:00:00|28427.5|28407.5|28420|28400|28427.5|28407.5|28420|28400|5
1603980300000|2020-10-29 14:05:00|28422.5|28402.5|28425|28405|28427.5|28407.5|28422.5|28402.5|3
1603980600000|2020-10-29 14:10:00|28435.2|28400.2|28432.9|28397.9|28435.2|28400.2|28429.9|28394.9|6
1603980900000|2020-10-29 14:15:00|28431.6|28396.6|28434.9|28399.9|28434.9|28399.9|28431.6|28396.6|2
1603981200000|2020-10-29 14:20:00|28436.6|28401.6|28429.9|28394.9|28436.6|28401.6|28429.9|28394.9|3
1603981500000|2020-10-29 14:25:00|28431.6|28396.6|28426.6|28391.6|28433.1|28401.4|28421.4|28391.6|7
1603981800000|2020-10-29 14:30:00|28421.7|28386.7|28421.7|28386.7|28422.7|28387.7|28421.7|28386.7|3
1603982100000|2020-10-29 14:35:00|28421|28386|28421.6|28386.6|28421.6|28386.6|28420.5|28385.5|6
1603982400000|2020-10-29 14:40:00|28422.9|28387.9|28421.6|28386.6|28422.9|28387.9|28421.6|28386.6|2
1603982700000|2020-10-29 14:45:00|28422.9|28387.9|28421.6|28386.6|28423.3|28388.3|28421.6|28386.6|8
1603983300000|2020-10-29 14:55:00|28421|28386|28419.9|28384.9|28421.6|28386.6|28419.9|28384.9|5
1603983600000|2020-10-29 15:00:00|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|1
1603983900000|2020-10-29 15:05:00|28415.9|28395.9|28429.6|28394.6|28429.6|28395.9|28415.9|28392.6|5
1603985100000|2020-10-29 15:25:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1603985400000|2020-10-29 15:30:00|28427.6|28392.6|28427.6|28392.6|28427.6|28392.6|28427.6|28392.6|1
1603986300000|2020-10-29 15:45:00|28431.3|28396.3|28434.9|28399.9|28436.6|28401.6|28431.3|28396.3|7
1603986600000|2020-10-29 15:50:00|28432.6|28397.6|28431.6|28396.6|28432.6|28397.6|28431.6|28396.6|2
1603986900000|2020-10-29 15:55:00|28434.9|28399.9|28434.9|28399.9|28434.9|28399.9|28434.9|28399.9|1
1603987200000|2020-10-29 16:00:00|28431.6|28396.6|28434.9|28399.9|28436.6|28401.6|28431.6|28396.6|9
1603987500000|2020-10-29 16:05:00|28431.6|28396.6|28431.6|28396.6|28431.6|28396.6|28431.6|28396.6|1
1603987800000|2020-10-29 16:10:00|28432.9|28397.9|28429.9|28394.9|28432.9|28397.9|28427.6|28392.6|6
1603988100000|2020-10-29 16:15:00|28421.6|28386.6|28421.6|28386.6|28421.6|28386.6|28416.6|28381.6|10
1603988400000|2020-10-29 16:20:00|28421.7|28386.7|28421.6|28386.6|28421.7|28386.7|28421.6|28386.6|2
1603988700000|2020-10-29 16:25:00|28419.9|28384.9|28421.6|28386.6|28421.6|28386.6|28419.9|28384.9|2
1603989000000|2020-10-29 16:30:00|28421.9|28386.9|28421.9|28386.9|28421.9|28386.9|28421.9|28386.9|1
1603989300000|2020-10-29 16:35:00|28417|28382|28420.1|28385.1|28420.1|28385.1|28417|28382|3
1603990500000|2020-10-29 16:55:00|28418.9|28383.9|28428.3|28393.3|28428.3|28393.3|28418.9|28383.9|11
1603990800000|2020-10-29 17:00:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1603991400000|2020-10-29 17:10:00|28434.4|28399.4|28434.9|28399.9|28437.7|28402.7|28433.9|28398.9|8
1603991700000|2020-10-29 17:15:00|28434.4|28399.4|28434.4|28399.4|28434.4|28399.4|28434.4|28399.4|1
1603992300000|2020-10-29 17:25:00|28433.2|28398.2|28431.7|28396.7|28434.4|28399.4|28431.2|28396.2|6
1603992600000|2020-10-29 17:30:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1603994100000|2020-10-29 17:55:00|28431.4|28396.4|28429.6|28394.6|28432.1|28398.9|28417.2|28392.1|10
1603994700000|2020-10-29 18:05:00|28432.1|28397.1|28432.1|28397.1|28432.1|28397.1|28432.1|28397.1|1
1603995000000|2020-10-29 18:10:00|28419.6|28399.6|28429.6|28394.6|28429.6|28399.6|28417.2|28394.6|3
1603995300000|2020-10-29 18:15:00|28427.1|28392.1|28412.1|28392.1|28427.1|28394.6|28412.1|28392.1|4
1603995600000|2020-10-29 18:20:00|28414.6|28394.6|28410.6|28390.6|28418.5|28394.6|28408.1|28383.5|5
1603995900000|2020-10-29 18:25:00|28409.9|28389.9|28412.1|28377.1|28414.6|28389.9|28409.9|28377.1|3
1603996200000|2020-10-29 18:30:00|28402.1|28382.1|28397.1|28377.1|28407.5|28382.1|28397.1|28372.5|5
1603996500000|2020-10-29 18:35:00|28395.1|28362.1|28404.6|28384.6|28404.6|28384.6|28391.1|28356.1|13
1603997100000|2020-10-29 18:45:00|28412|28392|28408.1|28373.1|28418.6|28392|28408.1|28373.1|7
1603997400000|2020-10-29 18:50:00|28407.6|28372.6|28413.6|28378.6|28415.1|28380.1|28407.6|28372.6|5
1603998000000|2020-10-29 19:00:00|28413.5|28378.5|28413.5|28378.5|28413.5|28378.5|28413.5|28378.5|1
1603998300000|2020-10-29 19:05:00|28418.3|28383.3|28408.3|28373.3|28418.3|28383.3|28400.8|28373.3|5
1603998600000|2020-10-29 19:10:00|28404|28369|28403.3|28368.3|28404|28369|28403.3|28368.3|2
1603998900000|2020-10-29 19:15:00|28402.8|28367.8|28400.5|28365.5|28403.3|28368.3|28400.5|28365.5|6
1603999200000|2020-10-29 19:20:00|28401.5|28366.5|28405.8|28370.8|28405.8|28370.8|28401.5|28366.5|3
1604000400000|2020-10-29 19:40:00|28403.5|28368.5|28403.5|28368.5|28403.5|28368.5|28403.5|28368.5|1
1604001300000|2020-10-29 19:55:00|28405.8|28370.8|28405.8|28370.8|28405.8|28370.8|28405.8|28370.8|1
1604025000000|2020-10-30 02:30:00|28355|28335|28383|28348|28383.1|28348.1|28355|28335|14
1604025300000|2020-10-30 02:35:00|28382.5|28347.5|28367.5|28347.5|28382.8|28348|28360|28333.5|19
1604025600000|2020-10-30 02:40:00|28365|28345|28365|28345|28366.7|28346.7|28365|28345|4
1604025900000|2020-10-30 02:45:00|28364.5|28344.5|28360|28340|28365|28345|28354.2|28334.2|14
1604026200000|2020-10-30 02:50:00|28359.7|28339.7|28357.5|28337.5|28359.7|28339.7|28355|28335|6
1604026500000|2020-10-30 02:55:00|28358|28338|28360|28340|28360|28340|28358|28338|2
1604026800000|2020-10-30 03:00:00|28364.5|28344.5|28365|28345|28366.7|28346.7|28364.4|28344.4|18
1604027100000|2020-10-30 03:05:00|28363.4|28343.4|28366|28346|28366|28346|28363.4|28343.4|3
1604027400000|2020-10-30 03:10:00|28366.5|28346.5|28365.5|28345.5|28366.5|28346.5|28365|28345|4
1604027700000|2020-10-30 03:15:00|28366.3|28346.3|28365.5|28345.5|28367.5|28347.5|28365.5|28345.5|7
1604028000000|2020-10-30 03:20:00|28366.7|28346.7|28367.5|28347.5|28369|28349|28365.5|28345.5|8
1604028300000|2020-10-30 03:25:00|28366|28346|28364.5|28344.5|28366|28346|28362.5|28342.5|13
1604028600000|2020-10-30 03:30:00|28365|28345|28367|28347|28367.5|28347.5|28362.5|28342.5|9
1604028900000|2020-10-30 03:35:00|28364.5|28344.5|28366.5|28346.5|28368.5|28348.5|28362|28342|16
1604029200000|2020-10-30 03:40:00|28367|28347|28367|28347|28367|28347|28367|28347|1
1604029500000|2020-10-30 03:45:00|28366.5|28346.5|28364.5|28344.5|28366.5|28346.5|28364.5|28344.5|7
1604029800000|2020-10-30 03:50:00|28365|28345|28363.3|28343.3|28367.5|28347.5|28362|28342|7
1604030100000|2020-10-30 03:55:00|28364.3|28344.3|28369.5|28334.5|28370|28344.3|28364.3|28330|7
1604030700000|2020-10-30 04:05:00|28372.5|28337.5|28368.9|28348.9|28374|28354|28367.5|28337.5|10
1604031000000|2020-10-30 04:10:00|28368.4|28348.4|28382.5|28347.5|28384.5|28350.4|28368.4|28344|15
1604032500000|2020-10-30 04:35:00|28377.5|28357.5|28380|28360|28382.2|28362.2|28377.5|28357.5|9
1604032800000|2020-10-30 04:40:00|28382.5|28362.5|28384.2|28364.2|28384.5|28364.5|28374.8|28354.8|12
1604033100000|2020-10-30 04:45:00|28384.5|28364.5|28380|28360|28385.5|28365.5|28379.4|28359.4|8
1604033400000|2020-10-30 04:50:00|28381.7|28361.7|28384.2|28364.2|28384.2|28364.2|28381.7|28361.7|2
1604034000000|2020-10-30 05:00:00|28385.5|28365.5|28384.8|28364.8|28386.5|28366.5|28384.5|28364.5|10
1604034300000|2020-10-30 05:05:00|28384|28364|28384|28364|28384|28364|28384|28364|1
1604034600000|2020-10-30 05:10:00|28384.5|28364.5|28384.8|28364.8|28384.8|28364.8|28384|28364|3
1604035200000|2020-10-30 05:20:00|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|1
1604035500000|2020-10-30 05:25:00|28385|28365|28390|28370|28390|28370|28385|28365|8
1604035800000|2020-10-30 05:30:00|28387.8|28367.8|28387.5|28367.5|28389|28369|28387.5|28367.5|3
1604036100000|2020-10-30 05:35:00|28387.8|28367.8|28392.2|28372.2|28392.3|28372.3|28387.8|28367.8|15
1604036400000|2020-10-30 05:40:00|28391.7|28371.7|28397.8|28377.8|28398.5|28378.5|28391.7|28371.7|12
1604036700000|2020-10-30 05:45:00|28397.5|28377.5|28408.1|28388.1|28409.6|28389.6|28396.1|28376.1|37
1604037000000|2020-10-30 05:50:00|28408|28388|28402.8|28382.8|28412.5|28388|28402.8|28377.5|8
1604037300000|2020-10-30 05:55:00|28398.8|28378.8|28400|28380|28402.5|28382.5|28397.8|28377.8|13
1604037600000|2020-10-30 06:00:00|28401.8|28381.8|28383.8|28363.8|28402.2|28382.2|28382.8|28362.8|50
1604037900000|2020-10-30 06:05:00|28382.8|28362.8|28382.8|28362.8|28387.6|28367.6|28382.5|28362.5|14
1604038200000|2020-10-30 06:10:00|28383.8|28363.8|28390.3|28370.3|28394.5|28374.5|28382.8|28362.8|17
1604038500000|2020-10-30 06:15:00|28390|28370|28390|28370|28390.3|28370.3|28387.8|28367.8|6
1604038800000|2020-10-30 06:20:00|28392.2|28372.2|28390|28370|28394|28374|28387.8|28367.8|25
1604039100000|2020-10-30 06:25:00|28387.8|28367.8|28390|28370|28392.2|28372.2|28387.5|28367.5|21
1604039400000|2020-10-30 06:30:00|28390.3|28370.3|28389|28369|28392.2|28372.2|28387.8|28367.8|8
1604039700000|2020-10-30 06:35:00|28392.2|28372.2|28392.5|28372.5|28398|28378|28392.2|28372.2|22
1604040000000|2020-10-30 06:40:00|28387.5|28367.5|28387.8|28367.8|28392.5|28372.5|28387.5|28367.5|10
1604040300000|2020-10-30 06:45:00|28385|28365|28385.3|28365.3|28387.5|28367.5|28382.8|28362.8|24
1604040600000|2020-10-30 06:50:00|28385|28365|28392.5|28357.5|28392.5|28367.2|28370.8|28343.3|32
1604040900000|2020-10-30 06:55:00|28391.5|28356.5|28381.3|28361.3|28393|28362.8|28381.3|28356.5|7
1604041200000|2020-10-30 07:00:00|28381.8|28361.8|28383.8|28363.8|28387.5|28367.5|28381.1|28361.1|23
1604041500000|2020-10-30 07:05:00|28382.6|28362.6|28388|28368|28393.5|28373.5|28379.3|28359.3|39
1604041800000|2020-10-30 07:10:00|28388.5|28368.5|28388|28368|28388.5|28368.5|28383.3|28363.3|15
1604042100000|2020-10-30 07:15:00|28389|28369|28380.5|28360.5|28392.5|28372.5|28379|28359|29
1604042400000|2020-10-30 07:20:00|28381|28361|28385.8|28365.8|28388.5|28368.5|28381|28361|23
1604042700000|2020-10-30 07:25:00|28386|28366|28389.5|28369.5|28389.5|28369.5|28380.5|28360.5|39
1604043000000|2020-10-30 07:30:00|28386.5|28366.5|28382.6|28362.6|28390.3|28370.3|28382.2|28362.2|18
1604043600000|2020-10-30 07:40:00|28382.9|28362.9|28382.5|28362.5|28382.9|28362.9|28382.5|28362.5|2
1604043900000|2020-10-30 07:45:00|28386.3|28366.3|28382.5|28362.5|28387.5|28367.5|28382.5|28362.5|6
1604044200000|2020-10-30 07:50:00|28381.8|28361.8|28375.3|28355.3|28381.8|28361.8|28375.3|28355.3|9
1604044500000|2020-10-30 07:55:00|28375.7|28355.7|28374.8|28354.8|28375.7|28355.7|28372.8|28352.8|10
1604044800000|2020-10-30 08:00:00|28375|28355|28374.8|28354.8|28375.2|28355.2|28372.5|28352.5|6
1604045100000|2020-10-30 08:05:00|28375|28355|28373.2|28353.2|28375.7|28355.7|28372.8|28352.8|6
1604045400000|2020-10-30 08:10:00|28368.7|28348.7|28370|28350|28372.2|28352.2|28367.8|28347.8|6
1604045700000|2020-10-30 08:15:00|28367.5|28347.5|28360.5|28325.5|28371|28347.5|28360.5|28325.5|22
1604046000000|2020-10-30 08:20:00|28361.5|28326.5|28367|28332|28367.5|28332.5|28361.5|28326.5|13
1604046300000|2020-10-30 08:25:00|28367.5|28332.5|28367.5|28332.5|28367.5|28332.5|28365|28330|3
1604046600000|2020-10-30 08:30:00|28370|28335|28370|28335|28370|28335|28367.8|28332.8|5
1604046900000|2020-10-30 08:35:00|28372.5|28337.5|28367.5|28347.5|28372.5|28347.5|28366.3|28337.5|3
1604047200000|2020-10-30 08:40:00|28372.5|28337.5|28367.5|28347.5|28377.5|28348.8|28367.5|28337.5|8
1604047500000|2020-10-30 08:45:00|28377.5|28342.5|28377.5|28342.5|28377.5|28347.5|28367.5|28342.5|3
1604047800000|2020-10-30 08:50:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1604048100000|2020-10-30 08:55:00|28369.8|28349.8|28365.8|28345.8|28377.5|28352.5|28365.5|28337.5|25
1604048400000|2020-10-30 09:00:00|28367.5|28347.5|28377.5|28342.5|28377.5|28354.5|28367.5|28342.5|4
1604048700000|2020-10-30 09:05:00|28375|28340|28367.5|28347.5|28375|28347.5|28365.4|28332.5|8
1604049000000|2020-10-30 09:10:00|28364|28329|28358.5|28338.5|28368|28342.5|28357.7|28329|8
1604049300000|2020-10-30 09:15:00|28357.7|28337.7|28357.5|28337.5|28358.3|28338.3|28352.5|28332.5|17
1604049600000|2020-10-30 09:20:00|28360|28340|28361.8|28341.8|28361.8|28341.8|28360|28340|2
1604050200000|2020-10-30 09:30:00|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|28362.5|28342.5|1
1604050500000|2020-10-30 09:35:00|28361|28341|28361.8|28341.8|28361.8|28341.8|28357.7|28337.7|6
1604050800000|2020-10-30 09:40:00|28360|28340|28353.8|28333.8|28365.5|28340|28352.7|28330.5|11
1604051100000|2020-10-30 09:45:00|28365|28330|28365|28330|28365|28330|28365|28330|1
1604051400000|2020-10-30 09:50:00|28362.5|28327.5|28355|28335|28362.5|28337.3|28352.8|28327.5|5
1604051700000|2020-10-30 09:55:00|28357.5|28337.5|28351.8|28331.8|28357.5|28337.5|28351.8|28331.8|6
1604052000000|2020-10-30 10:00:00|28362.5|28327.5|28351.9|28331.9|28362.5|28331.9|28351.9|28327.5|2
1604052300000|2020-10-30 10:05:00|28352.5|28332.5|28355.8|28335.8|28355.8|28335.8|28352.5|28332.5|2
1604052600000|2020-10-30 10:10:00|28353.8|28333.8|28363.4|28328.4|28363.4|28333.8|28352.4|28327.5|4
1604052900000|2020-10-30 10:15:00|28358.6|28338.6|28351.8|28331.8|28358.6|28338.6|28351.8|28331.8|6
1604053200000|2020-10-30 10:20:00|28357.2|28337.2|28351.8|28331.8|28357.4|28337.4|28351.8|28331.8|9
1604053500000|2020-10-30 10:25:00|28350|28330|28347|28327|28351.8|28331.8|28347|28327|5
1604053800000|2020-10-30 10:30:00|28347.5|28327.5|28352.5|28332.5|28353.7|28333.7|28347.5|28327.5|14
1604054100000|2020-10-30 10:35:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604054400000|2020-10-30 10:40:00|28352.5|28332.5|28350|28330|28352.5|28332.5|28350|28330|4
1604054700000|2020-10-30 10:45:00|28352.5|28332.5|28362.5|28327.5|28362.5|28332.8|28350|28326.2|6
1604055000000|2020-10-30 10:50:00|28356.8|28336.8|28357.5|28337.5|28357.5|28337.5|28355|28335|5
1604055300000|2020-10-30 10:55:00|28355|28335|28348.9|28328.9|28362.5|28337.5|28347.7|28324.7|19
1604055600000|2020-10-30 11:00:00|28350|28330|28350|28330|28352.5|28332.5|28350|28330|6
1604055900000|2020-10-30 11:05:00|28350.3|28330.3|28352.5|28332.5|28352.5|28332.5|28350.3|28330.3|2
1604056500000|2020-10-30 11:15:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604057100000|2020-10-30 11:25:00|28351.5|28316.5|28352.8|28317.8|28352.8|28320.8|28340.8|28312.5|7
1604057400000|2020-10-30 11:30:00|28353.3|28318.3|28347.5|28312.5|28353.3|28318.3|28347.5|28312.5|7
1604057700000|2020-10-30 11:35:00|28341|28306|28345|28310|28345|28310|28340.9|28305.9|3
1604058300000|2020-10-30 11:45:00|28347.8|28312.8|28347.5|28312.5|28347.8|28312.8|28345|28310|4
1604058900000|2020-10-30 11:55:00|28342.5|28322.5|28342.4|28322.4|28342.5|28322.5|28340|28320|3
1604059200000|2020-10-30 12:00:00|28338.9|28318.9|28338.9|28318.9|28338.9|28318.9|28338.9|28318.9|1
1604059500000|2020-10-30 12:05:00|28337.6|28317.6|28349.8|28314.8|28349.8|28325|28337.6|28314.8|6
1604059800000|2020-10-30 12:10:00|28352.5|28317.5|28349.3|28329.3|28354.5|28329.3|28349.3|28317.5|3
1604060100000|2020-10-30 12:15:00|28354.8|28319.8|28354.8|28319.8|28354.8|28319.8|28354.8|28319.8|1
1604060400000|2020-10-30 12:20:00|28354|28319|28349.8|28314.8|28354|28325|28344.5|28314.8|7
1604060700000|2020-10-30 12:25:00|28340|28320|28339.8|28319.8|28340.7|28320.7|28337.8|28317.8|5
1604061000000|2020-10-30 12:30:00|28337.5|28317.5|28338|28318|28338|28318|28335.3|28315.3|3
1604061300000|2020-10-30 12:35:00|28336.8|28316.8|28337|28317|28337|28317|28336.8|28316.8|2
1604061600000|2020-10-30 12:40:00|28337.6|28317.6|28337.8|28317.8|28350|28317.8|28337.6|28315|3
1604061900000|2020-10-30 12:45:00|28335.2|28315.2|28332.9|28312.9|28337.4|28317.4|28332.7|28312.7|11
1604062200000|2020-10-30 12:50:00|28332.8|28312.8|28320.6|28300.6|28332.8|28312.8|28317.2|28286.3|14
1604062500000|2020-10-30 12:55:00|28319.2|28299.2|28324.5|28289.5|28325|28299.2|28319.2|28288.3|4
1604062800000|2020-10-30 13:00:00|28324|28289|28332.5|28297.5|28335|28301.8|28321.8|28289|10
1604063100000|2020-10-30 13:05:00|28327.8|28292.8|28327.5|28292.5|28327.8|28292.8|28326.4|28291.4|6
1604063400000|2020-10-30 13:10:00|28327.8|28292.8|28332.5|28297.5|28332.5|28297.5|28327.8|28292.8|2
1604063700000|2020-10-30 13:15:00|28330|28295|28327.5|28292.5|28330|28295|28327.5|28292.5|2
1604064300000|2020-10-30 13:25:00|28327.1|28292.1|28327.5|28292.5|28330|28295|28327.1|28292.1|5
1604064600000|2020-10-30 13:30:00|28328|28293|28333.9|28298.9|28333.9|28298.9|28326.4|28291.4|10
1604064900000|2020-10-30 13:35:00|28331.4|28296.4|28331.1|28296.1|28333.9|28298.9|28331.1|28296.1|5
1604065200000|2020-10-30 13:40:00|28333.6|28298.6|28344.6|28309.6|28344.6|28309.6|28331.1|28296.1|36
1604065500000|2020-10-30 13:45:00|28343.9|28308.9|28343.9|28308.9|28343.9|28308.9|28336.5|28301.5|13
1604066100000|2020-10-30 13:55:00|28343.5|28308.5|28337.4|28302.4|28343.9|28308.9|28337.4|28302.4|17
1604066400000|2020-10-30 14:00:00|28334.5|28299.5|28328|28293|28335.5|28300.5|28326.1|28291.1|15
1604066700000|2020-10-30 14:05:00|28327|28292|28325|28290|28328.5|28293.5|28323.9|28288.9|12
1604067000000|2020-10-30 14:10:00|28325.5|28290.5|28333.5|28298.5|28333.5|28298.5|28325.5|28290.5|7
1604067300000|2020-10-30 14:15:00|28334.5|28299.5|28337|28302|28337|28302|28333.5|28298.5|12
1604067600000|2020-10-30 14:20:00|28335|28300|28336.1|28301.1|28339.5|28305.3|28325.3|28293.7|23
1604067900000|2020-10-30 14:25:00|28335.5|28300.5|28336.1|28301.1|28338.3|28303.3|28332.9|28297.9|9
1604068200000|2020-10-30 14:30:00|28333.1|28313.1|28332.9|28297.9|28343.5|28313.1|28328.1|28293.1|15
1604068500000|2020-10-30 14:35:00|28337.9|28302.9|28332.9|28297.9|28340.6|28305.6|28332.9|28297.9|12
1604068800000|2020-10-30 14:40:00|28331|28296|28332.9|28297.9|28332.9|28297.9|28331|28296|6
1604069100000|2020-10-30 14:45:00|28333.5|28298.5|28330.1|28295.1|28333.5|28298.5|28330.1|28295.1|12
1604069400000|2020-10-30 14:50:00|28331.6|28296.6|28330.5|28295.5|28332|28297|28328|28293|5
1604069700000|2020-10-30 14:55:00|28332|28297|28340.5|28305.5|28340.5|28305.5|28331|28296|33
1604070000000|2020-10-30 15:00:00|28341|28306|28331.1|28296.1|28346.1|28311.1|28327.9|28292.9|31
1604070300000|2020-10-30 15:05:00|28333.9|28298.9|28344.8|28309.8|28347.5|28312.5|28327.9|28298.9|21
1604070600000|2020-10-30 15:10:00|28344.9|28309.9|28337.5|28302.5|28346.2|28311.2|28337.5|28302.5|12
1604070900000|2020-10-30 15:15:00|28340|28305|28340|28305|28341.3|28306.3|28337|28302|5
1604071200000|2020-10-30 15:20:00|28345|28310|28345|28310|28347.5|28312.5|28345|28310|3
1604071500000|2020-10-30 15:25:00|28343.7|28308.7|28344.7|28309.7|28350|28315|28343.7|28308.7|14
1604071800000|2020-10-30 15:30:00|28349.9|28314.9|28352.5|28317.5|28352.5|28317.5|28348.7|28313.7|16
1604072100000|2020-10-30 15:35:00|28355|28320|28359.8|28324.8|28362.5|28327.5|28355|28320|17
1604072400000|2020-10-30 15:40:00|28357.5|28322.5|28362.5|28327.5|28362.5|28327.5|28357.5|28322.5|14
1604072700000|2020-10-30 15:45:00|28362.4|28327.4|28364.1|28329.1|28365.3|28330.3|28359|28324|9
1604073000000|2020-10-30 15:50:00|28362.4|28327.4|28357.4|28322.4|28365|28330|28352.2|28317.2|20
1604073300000|2020-10-30 15:55:00|28354.1|28319.1|28352.4|28317.4|28354.6|28319.6|28352.4|28317.4|11
1604073600000|2020-10-30 16:00:00|28352|28317|28354.5|28319.5|28357.4|28322.4|28349.2|28314.2|20
1604073900000|2020-10-30 16:05:00|28354.4|28319.4|28354.1|28319.1|28354.4|28319.4|28354.1|28319.1|4
1604074200000|2020-10-30 16:10:00|28353.6|28318.6|28347.4|28312.4|28353.6|28318.6|28344.2|28309.2|13
1604074800000|2020-10-30 16:20:00|28345|28310|28345|28310|28345|28310|28345|28310|1
1604075400000|2020-10-30 16:30:00|28344.6|28309.6|28344.4|28309.4|28345|28310|28342.5|28307.5|12
1604075700000|2020-10-30 16:35:00|28343.3|28308.3|28344.9|28309.9|28347.5|28312.5|28342.5|28307.5|14
1604076000000|2020-10-30 16:40:00|28345.4|28310.4|28347.5|28312.5|28347.5|28312.5|28345.4|28310.4|2
1604076900000|2020-10-30 16:55:00|28348|28313|28349.4|28314.4|28350|28315|28348|28313|4
1604077200000|2020-10-30 17:00:00|28349.9|28314.9|28349.9|28314.9|28349.9|28314.9|28349.4|28314.4|3
1604077500000|2020-10-30 17:05:00|28350.4|28315.4|28352.5|28317.5|28353|28318|28349.9|28314.9|6
1604077800000|2020-10-30 17:10:00|28353|28318|28352.5|28317.5|28353|28318|28352.5|28317.5|2
1604079000000|2020-10-30 17:30:00|28350.4|28315.4|28348.7|28313.7|28350.4|28315.4|28348.7|28313.7|3
1604079300000|2020-10-30 17:35:00|28349.4|28314.4|28352.5|28317.5|28352.5|28317.5|28349.4|28314.4|3
1604079600000|2020-10-30 17:40:00|28354|28319|28362.5|28327.5|28362.5|28327.5|28354|28319|12
1604079900000|2020-10-30 17:45:00|28363.3|28328.3|28369.1|28334.1|28372.6|28337.6|28363.3|28328.3|6
1604080200000|2020-10-30 17:50:00|28367.1|28332.1|28365.5|28330.5|28367.1|28332.1|28365.5|28330.5|3
1604080500000|2020-10-30 17:55:00|28366|28331|28365.4|28330.4|28366|28331|28365.4|28330.4|2
1604081100000|2020-10-30 18:05:00|28364.7|28329.7|28363.1|28328.1|28364.7|28329.7|28363.1|28328.1|2
1604081400000|2020-10-30 18:10:00|28362.1|28327.1|28362.5|28327.5|28362.6|28327.6|28362.1|28327.1|3
1604081700000|2020-10-30 18:15:00|28361.4|28326.4|28366.1|28331.1|28366.1|28331.1|28358.7|28323.7|7
1604082000000|2020-10-30 18:20:00|28366|28331|28365.9|28330.9|28366|28331|28365.9|28330.9|2
1604082600000|2020-10-30 18:30:00|28365.8|28330.8|28372.5|28337.5|28372.5|28337.5|28365.8|28330.8|4
1604083500000|2020-10-30 18:45:00|28370.4|28335.4|28371.4|28336.4|28371.4|28336.4|28368|28333|9
1604083800000|2020-10-30 18:50:00|28371.8|28336.8|28372.5|28337.5|28372.5|28337.5|28371.8|28336.8|2
1604084100000|2020-10-30 18:55:00|28374.3|28339.3|28375|28340|28375|28340|28374.3|28339.3|2
1604084700000|2020-10-30 19:05:00|28374|28339|28372.5|28337.5|28374|28339|28372.5|28337.5|2
1604085300000|2020-10-30 19:15:00|28374|28339|28375|28340|28375|28340|28372.5|28337.5|5
1604085900000|2020-10-30 19:25:00|28371.3|28336.3|28372.5|28337.5|28372.5|28337.5|28370|28335|9
1604284200000|2020-11-02 02:30:00|28345|28325|28344|28324|28345|28325|28344|28324|2
1604284500000|2020-11-02 02:35:00|28344.5|28324.5|28344|28324|28346.5|28326.5|28341.5|28321.5|10
1604284800000|2020-11-02 02:40:00|28346|28326|28346|28326|28346.5|28326.5|28346|28326|3
1604285100000|2020-11-02 02:45:00|28346.2|28326.2|28347.5|28327.5|28347.5|28327.5|28344|28324|18
1604285400000|2020-11-02 02:50:00|28345|28325|28348|28328|28348.5|28328.5|28342.8|28322.8|12
1604285700000|2020-11-02 02:55:00|28349.5|28329.5|28347.5|28327.5|28352.5|28332.5|28347.5|28327.5|16
1604286000000|2020-11-02 03:00:00|28348|28328|28352|28332|28357.5|28337.5|28348|28328|27
1604286300000|2020-11-02 03:05:00|28352.5|28332.5|28357.5|28337.5|28358.5|28338.5|28352.5|28332.5|8
1604286600000|2020-11-02 03:10:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1604286900000|2020-11-02 03:15:00|28357.5|28337.5|28352.5|28332.5|28357.5|28337.5|28352.5|28332.5|6
1604287500000|2020-11-02 03:25:00|28353|28333|28353|28333|28353|28333|28353|28333|1
1604287800000|2020-11-02 03:30:00|28354|28334|28355|28335|28356.3|28336.3|28354|28334|4
1604288400000|2020-11-02 03:40:00|28355.5|28335.5|28359|28339|28359|28339|28355.5|28335.5|3
1604288700000|2020-11-02 03:45:00|28355|28335|28352.5|28332.5|28355|28335|28351.6|28331.6|6
1604289300000|2020-11-02 03:55:00|28351|28331|28355|28335|28355|28335|28351|28331|7
1604289600000|2020-11-02 04:00:00|28353.4|28333.4|28350|28315|28355.5|28334.5|28336.8|28301.8|32
1604289900000|2020-11-02 04:05:00|28352.3|28317.3|28352.5|28317.5|28352.5|28317.5|28352.3|28317.3|2
1604290200000|2020-11-02 04:10:00|28355|28320|28350.3|28330.3|28355|28330.3|28342.5|28320|6
1604290500000|2020-11-02 04:15:00|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|28347.5|28327.5|1
1604290800000|2020-11-02 04:20:00|28354.5|28334.5|28347.5|28327.5|28354.5|28334.5|28347.5|28327.5|4
1604291100000|2020-11-02 04:25:00|28352.5|28332.5|28347.5|28327.5|28353.5|28333.5|28347.5|28327.5|5
1604291400000|2020-11-02 04:30:00|28348|28328|28348|28328|28348|28328|28348|28328|1
1604291700000|2020-11-02 04:35:00|28347.5|28327.5|28367.3|28332.3|28368.5|28333.5|28346.6|28326.6|14
1604292000000|2020-11-02 04:40:00|28367|28332|28374.8|28339.8|28374.8|28352.5|28355.5|28327.5|26
1604292300000|2020-11-02 04:45:00|28372.8|28337.8|28360|28340|28372.8|28347.5|28360|28336|12
1604292900000|2020-11-02 04:55:00|28362.5|28342.5|28360|28340|28362.5|28342.5|28360|28340|2
1604293500000|2020-11-02 05:05:00|28362.5|28342.5|28362|28342|28362.5|28342.5|28362|28342|2
1604293800000|2020-11-02 05:10:00|28361.5|28341.5|28352|28332|28365.5|28341.5|28351.5|28327.5|13
1604294100000|2020-11-02 05:15:00|28350|28330|28350|28330|28350|28330|28350|28330|1
1604294700000|2020-11-02 05:25:00|28352.5|28332.5|28355|28335|28356.5|28336.5|28352.5|28332.5|8
1604295000000|2020-11-02 05:30:00|28354.3|28334.3|28354.3|28334.3|28355.5|28335.5|28352.8|28332.8|5
1604295600000|2020-11-02 05:40:00|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|1
1604295900000|2020-11-02 05:45:00|28352|28332|28347.5|28327.5|28352|28332|28347|28327|6
1604296200000|2020-11-02 05:50:00|28348.5|28328.5|28348|28328|28348.5|28328.5|28348|28328|2
1604296500000|2020-11-02 05:55:00|28347.5|28327.5|28344.5|28324.5|28347.5|28327.5|28342.5|28322.5|10
1604296800000|2020-11-02 06:00:00|28345|28325|28355.5|28335.5|28355.5|28335.5|28345|28325|11
1604297100000|2020-11-02 06:05:00|28355|28335|28347.5|28327.5|28355|28335|28347.5|28327.5|7
1604297400000|2020-11-02 06:10:00|28345|28325|28347.5|28327.5|28347.5|28327.5|28345|28325|3
1604297700000|2020-11-02 06:15:00|28351.7|28331.7|28350|28330|28352.5|28332.5|28350|28330|15
1604298000000|2020-11-02 06:20:00|28351.5|28331.5|28347.1|28327.1|28352.5|28332.5|28347.1|28327.1|23
1604298300000|2020-11-02 06:25:00|28348|28328|28348|28328|28348|28328|28348|28328|1
1604298600000|2020-11-02 06:30:00|28349|28329|28348|28328|28352.5|28332.5|28348|28328|12
1604299200000|2020-11-02 06:40:00|28348.5|28328.5|28353|28333|28353|28333|28348.5|28328.5|8
1604299500000|2020-11-02 06:45:00|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|28352.5|28332.5|1
1604299800000|2020-11-02 06:50:00|28351.5|28331.5|28352|28332|28353.5|28333.5|28351.5|28331.5|8
1604300100000|2020-11-02 06:55:00|28353.5|28333.5|28353.5|28333.5|28353.5|28333.5|28352.5|28332.5|7
1604300400000|2020-11-02 07:00:00|28353|28333|28367.5|28347.5|28369.5|28349.5|28353|28333|43
1604300700000|2020-11-02 07:05:00|28368|28348|28395|28360|28396|28364.5|28368|28348|26
1604301000000|2020-11-02 07:10:00|28392.6|28372.6|28378.3|28358.3|28395|28372.6|28378.3|28357.5|31
1604301300000|2020-11-02 07:15:00|28377.5|28357.5|28358|28338|28384.5|28357.5|28357.8|28336.5|26
1604301600000|2020-11-02 07:20:00|28358.5|28338.5|28361|28341|28384|28348|28358|28338|54
1604301900000|2020-11-02 07:25:00|28384|28347|28361|28341|28384|28349|28360.5|28332.5|14
1604302200000|2020-11-02 07:30:00|28362|28342|28367.5|28332.5|28394.5|28359.5|28357.5|28332.5|13
1604302500000|2020-11-02 07:35:00|28368.2|28333.2|28373.3|28338.3|28373.8|28338.8|28367.5|28332.5|9
1604302800000|2020-11-02 07:40:00|28370.5|28335.5|28380.3|28345.3|28380.7|28345.7|28370.5|28335.5|15
1604303100000|2020-11-02 07:45:00|28381.3|28346.3|28375|28340|28381.5|28346.5|28374|28339|17
1604303400000|2020-11-02 07:50:00|28375.7|28340.7|28376|28341|28376|28341|28374|28339|6
1604304000000|2020-11-02 08:00:00|28376.7|28341.7|28376|28341|28376.7|28341.7|28375.7|28340.7|4
1604304300000|2020-11-02 08:05:00|28376.7|28341.7|28373.5|28338.5|28376.7|28341.7|28368.6|28333.6|19
1604304600000|2020-11-02 08:10:00|28374|28339|28360.7|28340.7|28374.8|28342.1|28360.7|28335.6|8
1604304900000|2020-11-02 08:15:00|28362.1|28342.1|28360.7|28340.7|28362.1|28342.1|28360.7|28340.7|2
1604305200000|2020-11-02 08:20:00|28362.2|28342.2|28360.7|28340.7|28362.2|28342.2|28360.7|28340.7|2
1604305500000|2020-11-02 08:25:00|28363.6|28343.6|28362.2|28342.2|28363.6|28343.6|28362.2|28342.2|2
1604306100000|2020-11-02 08:35:00|28363.6|28343.6|28362.2|28342.2|28363.6|28343.6|28360.8|28340.8|4
1604306400000|2020-11-02 08:40:00|28360.7|28340.7|28362.2|28342.2|28362.2|28342.2|28360.7|28340.7|2
1604306700000|2020-11-02 08:45:00|28365|28345|28365|28345|28367.5|28347.5|28362.5|28342.5|8
1604307000000|2020-11-02 08:50:00|28367.5|28347.5|28362.5|28342.5|28367.5|28347.5|28362.5|28342.5|7
1604307300000|2020-11-02 08:55:00|28363|28343|28362.5|28342.5|28363|28343|28360|28340|9
1604307600000|2020-11-02 09:00:00|28361.8|28341.8|28360|28340|28362.5|28342.5|28360|28340|12
1604307900000|2020-11-02 09:05:00|28357.8|28337.8|28357.5|28337.5|28357.8|28337.8|28357.5|28337.5|2
1604308800000|2020-11-02 09:20:00|28352.6|28332.6|28354|28319|28354.5|28332.6|28352.6|28319|4
1604309100000|2020-11-02 09:25:00|28357.3|28322.3|28357.5|28322.5|28357.5|28322.5|28357.3|28322.3|2
1604309400000|2020-11-02 09:30:00|28348.3|28328.3|28354|28319|28354|28328.8|28348.3|28319|3
1604309700000|2020-11-02 09:35:00|28354.5|28319.5|28354.5|28319.5|28354.5|28319.5|28354.5|28319.5|1
1604310000000|2020-11-02 09:40:00|28349.1|28329.1|28354.5|28319.5|28354.5|28329.1|28349.1|28319.5|2
1604310300000|2020-11-02 09:45:00|28355|28320|28355|28320|28355|28320|28355|28320|1
1604310600000|2020-11-02 09:50:00|28354.5|28319.5|28352.5|28317.5|28354.5|28319.5|28352.5|28317.5|2
1604310900000|2020-11-02 09:55:00|28342.8|28322.8|28342.3|28322.3|28342.8|28322.8|28342.3|28322.3|2
1604311200000|2020-11-02 10:00:00|28340|28320|28337.5|28317.5|28340|28320|28337.5|28317.5|3
1604311800000|2020-11-02 10:10:00|28336.5|28316.5|28337.5|28302.5|28337.5|28316.5|28332.5|28299.9|6
1604312100000|2020-11-02 10:15:00|28332.5|28312.5|28324.7|28304.7|28332.5|28312.5|28321.3|28301.3|8
1604312400000|2020-11-02 10:20:00|28319.7|28299.7|28329.4|28294.4|28329.4|28299.7|28319.7|28294.4|2
1604312700000|2020-11-02 10:25:00|28326.7|28291.7|28319.7|28299.7|28326.7|28302.7|28319.7|28291.7|4
1604313000000|2020-11-02 10:30:00|28320|28300|28322.5|28302.5|28322.5|28302.5|28320|28300|3
1604313300000|2020-11-02 10:35:00|28322.8|28302.8|28316.5|28296.5|28322.8|28302.8|28315.1|28295.1|6
1604313600000|2020-11-02 10:40:00|28315.1|28295.1|28315.1|28295.1|28315.1|28295.1|28312.6|28292.6|3
1604313900000|2020-11-02 10:45:00|28315.4|28295.4|28315.1|28295.1|28315.4|28295.4|28315.1|28295.1|2
1604314200000|2020-11-02 10:50:00|28315.4|28295.4|28315.1|28295.1|28331|28299.7|28315.1|28295.1|9
1604314500000|2020-11-02 10:55:00|28319.3|28284.3|28335|28300|28335|28300|28313.4|28284.3|10
1604314800000|2020-11-02 11:00:00|28335.5|28300.5|28327.5|28292.5|28335.5|28300.5|28327.5|28292.5|8
1604315400000|2020-11-02 11:10:00|28330|28295|28330|28295|28341|28306|28318.3|28287.5|19
1604315700000|2020-11-02 11:15:00|28332.3|28297.3|28332.5|28297.5|28332.5|28297.5|28330|28295|11
1604316000000|2020-11-02 11:20:00|28323.9|28303.9|28338|28303|28338|28305|28317.5|28297.5|15
1604316300000|2020-11-02 11:25:00|28337.2|28302.2|28332.5|28297.5|28337.5|28302.5|28332.5|28297.5|4
1604316900000|2020-11-02 11:35:00|28330|28295|28317.5|28297.5|28332.5|28298.3|28317.5|28292.5|15
1604317200000|2020-11-02 11:40:00|28320|28300|28320|28300|28320|28300|28320|28300|1
1604317500000|2020-11-02 11:45:00|28318|28298|28331|28296|28332|28298|28317.5|28295|6
1604317800000|2020-11-02 11:50:00|28330.5|28295.5|28330|28295|28330.5|28295.5|28330|28295|2
1604318700000|2020-11-02 12:05:00|28332.3|28297.3|28327.5|28292.5|28332.3|28305.5|28317.5|28292.5|22
1604319300000|2020-11-02 12:15:00|28327.8|28292.8|28327.5|28292.5|28327.8|28292.8|28327.5|28292.5|2
1604319900000|2020-11-02 12:25:00|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|1
1604320200000|2020-11-02 12:30:00|28321.1|28301.1|28322.3|28302.3|28322.3|28302.3|28321.1|28301.1|5
1604320500000|2020-11-02 12:35:00|28324.6|28304.6|28322.6|28302.6|28325.5|28305.5|28322.6|28302.6|4
1604320800000|2020-11-02 12:40:00|28324.3|28304.3|28337.2|28302.2|28339.5|28305.5|28324.3|28302.2|9
1604321100000|2020-11-02 12:45:00|28322.7|28302.7|28322.5|28302.5|28323.9|28303.9|28322.5|28302.5|6
1604321400000|2020-11-02 12:50:00|28325|28305|28325|28305|28325|28305|28325|28305|1
1604322300000|2020-11-02 13:05:00|28324.8|28304.8|28322.5|28302.5|28324.8|28304.8|28322.5|28302.5|2
1604322600000|2020-11-02 13:10:00|28321.1|28301.1|28325|28305|28325|28305|28321.1|28301.1|5
1604323200000|2020-11-02 13:20:00|28324.8|28304.8|28335|28300|28335|28304.8|28320|28295.5|10
1604324100000|2020-11-02 13:35:00|28337|28302|28337.5|28302.5|28337.5|28302.5|28335|28300|3
1604324400000|2020-11-02 13:40:00|28335|28300|28335|28300|28335|28300|28335|28300|1
1604325300000|2020-11-02 13:55:00|28336|28301|28337.5|28302.5|28337.5|28302.5|28336|28301|2
1604325600000|2020-11-02 14:00:00|28335|28300|28337.5|28302.5|28340.5|28305.5|28332.5|28297.5|8
1604326200000|2020-11-02 14:10:00|28339|28304|28340.5|28305.5|28340.5|28305.5|28339|28304|2
1604326500000|2020-11-02 14:15:00|28340.4|28305.4|28337.5|28302.5|28340.4|28305.4|28335|28300|6
1604326800000|2020-11-02 14:20:00|28339.5|28304.5|28340.5|28305.5|28342.5|28307.5|28339.5|28304.5|5
1604327100000|2020-11-02 14:25:00|28342.5|28307.5|28340.5|28305.5|28342.5|28307.5|28340.5|28305.5|2
1604327700000|2020-11-02 14:35:00|28340.4|28305.4|28354.5|28319.5|28354.5|28319.5|28340.4|28305.4|7
1604328000000|2020-11-02 14:40:00|28352|28317|28351.5|28316.5|28353.5|28318.5|28351.5|28316.5|4
1604328300000|2020-11-02 14:45:00|28352|28317|28353.5|28318.5|28354|28319|28352|28317|5
1604328600000|2020-11-02 14:50:00|28347.5|28312.5|28345.5|28310.5|28347.5|28312.5|28345|28310|7
1604329200000|2020-11-02 15:00:00|28347.5|28312.5|28347.5|28312.5|28350.5|28315.5|28347.5|28312.5|3
1604329500000|2020-11-02 15:05:00|28345.3|28310.3|28340.5|28305.5|28345.3|28310.3|28340.5|28305.5|3
1604330100000|2020-11-02 15:15:00|28342.1|28307.1|28342.5|28307.5|28342.5|28307.5|28340.5|28305.5|3
1604331300000|2020-11-02 15:35:00|28344.4|28309.4|28350.5|28315.5|28350.5|28315.5|28344.4|28309.4|5
1604332800000|2020-11-02 16:00:00|28350|28315|28347.5|28312.5|28350.5|28315.5|28347.5|28312.5|3
1604333100000|2020-11-02 16:05:00|28345.5|28310.5|28340.5|28305.5|28345.5|28310.5|28340.5|28305.5|3
1604334000000|2020-11-02 16:20:00|28343.6|28308.6|28350.5|28315.5|28350.5|28315.5|28343.6|28308.6|4
1604334300000|2020-11-02 16:25:00|28349.8|28314.8|28349.8|28314.8|28349.8|28314.8|28349.8|28314.8|1
1604334900000|2020-11-02 16:35:00|28350.1|28315.1|28350.1|28315.1|28350.1|28315.1|28350.1|28315.1|1
1604335500000|2020-11-02 16:45:00|28340.4|28320.4|28342.9|28322.9|28342.9|28322.9|28339.8|28307.9|5
1604336100000|2020-11-02 16:55:00|28341.6|28321.6|28345.5|28310.5|28345.6|28321.6|28338|28310.5|10
1604336400000|2020-11-02 17:00:00|28345.9|28310.9|28347.5|28312.5|28347.5|28324.2|28337.9|28310.9|14
1604336700000|2020-11-02 17:05:00|28350.4|28315.4|28350.4|28315.4|28350.4|28315.4|28350.4|28315.4|1
1604337000000|2020-11-02 17:10:00|28349.1|28314.1|28350.4|28315.4|28351.7|28316.7|28349.1|28314.1|4
1604337900000|2020-11-02 17:25:00|28351.7|28316.7|28357.5|28322.5|28362|28327|28351.7|28316.7|15
1604338200000|2020-11-02 17:30:00|28357.8|28322.8|28357.5|28322.5|28357.8|28322.8|28349.6|28314.6|13
1604338500000|2020-11-02 17:35:00|28355|28320|28355|28320|28355|28320|28355|28320|1
1604338800000|2020-11-02 17:40:00|28360.1|28325.1|28357.5|28322.5|28362.5|28327.5|28357.5|28322.5|7
1604339100000|2020-11-02 17:45:00|28362.9|28327.9|28365.4|28330.4|28365.4|28330.4|28362.5|28327.5|6
1604339400000|2020-11-02 17:50:00|28366.6|28331.6|28367.5|28332.5|28372.5|28337.5|28366.6|28331.6|4
1604340000000|2020-11-02 18:00:00|28366.7|28331.7|28365.5|28330.5|28366.7|28331.7|28360.5|28325.5|5
1604340600000|2020-11-02 18:10:00|28360|28325|28368|28333|28368|28333|28360|28325|4
1604340900000|2020-11-02 18:15:00|28367.5|28332.5|28372.5|28337.5|28372.5|28337.5|28366|28331|6
1604341200000|2020-11-02 18:20:00|28361.2|28341.2|28372.5|28337.5|28372.5|28341.2|28361.2|28330.5|6
1604341800000|2020-11-02 18:30:00|28371.7|28336.7|28372.5|28337.5|28372.5|28337.5|28371.7|28336.7|2
1604342100000|2020-11-02 18:35:00|28370.4|28335.4|28372.5|28337.5|28372.5|28337.5|28370.4|28335.4|2
1604342400000|2020-11-02 18:40:00|28361.2|28341.2|28365.4|28330.4|28370.3|28341.2|28360.1|28330.4|7
1604342700000|2020-11-02 18:45:00|28366.6|28331.6|28367.5|28332.5|28367.5|28332.5|28366.6|28331.6|3
1604343000000|2020-11-02 18:50:00|28366.7|28331.7|28370.4|28335.4|28370.4|28335.4|28366.7|28331.7|3
1604343300000|2020-11-02 18:55:00|28370.5|28335.5|28372.5|28337.5|28372.5|28337.5|28370.4|28335.4|5
1604343600000|2020-11-02 19:00:00|28370|28335|28370|28335|28370|28335|28370|28335|1
1604344200000|2020-11-02 19:10:00|28368|28333|28358.8|28338.8|28370.8|28350.8|28358|28332.5|10
1604344500000|2020-11-02 19:15:00|28360|28340|28360|28340|28360|28340|28360|28340|1
1604345100000|2020-11-02 19:25:00|28363.5|28343.5|28358.6|28338.6|28365|28345|28358|28338|8
1604345400000|2020-11-02 19:30:00|28358.7|28338.7|28360|28340|28361.3|28341.3|28358.7|28338.7|4
1604345700000|2020-11-02 19:35:00|28358.5|28338.5|28355|28320|28362.5|28338.5|28349.2|28320|8
1604346000000|2020-11-02 19:40:00|28349.2|28329.2|28350|28330|28350.5|28330.5|28349.2|28329.2|3
1604346600000|2020-11-02 19:50:00|28352.2|28332.2|28362.5|28327.5|28365|28337.9|28352.2|28327.5|8
1604370600000|2020-11-03 02:30:00|28351.3|28331.3|28358.5|28338.5|28359.3|28339.3|28351|28331|30
1604370900000|2020-11-03 02:35:00|28357.7|28337.7|28356|28336|28357.7|28337.7|28356|28336|8
1604371200000|2020-11-03 02:40:00|28356.5|28336.5|28355.7|28335.7|28356.5|28336.5|28355.2|28335.2|4
1604371500000|2020-11-03 02:45:00|28356.2|28336.2|28364.3|28344.3|28367.2|28347.2|28356.2|28336.2|18
1604371800000|2020-11-03 02:50:00|28365.5|28345.5|28386.5|28351.5|28386.8|28356.8|28362.8|28340.7|41
1604372100000|2020-11-03 02:55:00|28386.8|28351.8|28374.8|28354.8|28389.3|28355|28374.8|28350|12
1604372400000|2020-11-03 03:00:00|28373.8|28353.8|28379.5|28359.5|28385.8|28365.8|28372.9|28352.9|23
1604372700000|2020-11-03 03:05:00|28380.5|28360.5|28387.3|28367.3|28389.5|28369.5|28380.5|28360.5|20
1604373000000|2020-11-03 03:10:00|28386.8|28366.8|28386.8|28366.8|28386.8|28366.8|28386.8|28366.8|1
1604373300000|2020-11-03 03:15:00|28386.3|28366.3|28387.3|28367.3|28387.3|28367.3|28386.3|28366.3|5
1604373600000|2020-11-03 03:20:00|28386.8|28366.8|28382.5|28362.5|28386.8|28366.8|28378.8|28358.8|11
1604373900000|2020-11-03 03:25:00|28383|28363|28385|28365|28385.3|28365.3|28382.5|28362.5|5
1604374200000|2020-11-03 03:30:00|28382.8|28362.8|28386|28366|28386|28366|28377.8|28357.8|14
1604374800000|2020-11-03 03:40:00|28386.5|28366.5|28392.5|28372.5|28400|28380|28386.5|28366.5|14
1604375400000|2020-11-03 03:50:00|28391.1|28371.1|28394|28374|28394.5|28374.5|28391.1|28371.1|5
1604375700000|2020-11-03 03:55:00|28393.5|28373.5|28388.3|28368.3|28394|28374|28387.8|28367.8|5
1604376000000|2020-11-03 04:00:00|28388.8|28368.8|28388.8|28368.8|28388.8|28368.8|28387.8|28367.8|3
1604376300000|2020-11-03 04:05:00|28387.8|28367.8|28387.8|28367.8|28387.8|28367.8|28387|28367|4
1604376900000|2020-11-03 04:15:00|28384.3|28364.3|28385|28365|28385|28365|28382|28362|6
1604377200000|2020-11-03 04:20:00|28385.3|28365.3|28385.8|28365.8|28385.8|28365.8|28385.3|28365.3|2
1604377800000|2020-11-03 04:30:00|28385|28365|28390|28355|28390|28365|28376|28353.3|11
1604378700000|2020-11-03 04:45:00|28377.8|28357.8|28382.5|28362.5|28384.8|28364.8|28377.5|28357.5|6
1604379000000|2020-11-03 04:50:00|28382.8|28362.8|28385.8|28365.8|28385.8|28365.8|28382.8|28362.8|2
1604379300000|2020-11-03 04:55:00|28386.8|28366.8|28391.3|28371.3|28391.8|28371.8|28386.8|28366.8|3
1604379600000|2020-11-03 05:00:00|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|1
1604379900000|2020-11-03 05:05:00|28389.8|28369.8|28385.5|28365.5|28389.8|28369.8|28385.2|28365.2|4
1604380200000|2020-11-03 05:10:00|28382.8|28362.8|28382.8|28362.8|28382.8|28362.8|28382.8|28362.8|1
1604380500000|2020-11-03 05:15:00|28382.5|28362.5|28382.8|28362.8|28382.8|28362.8|28382.5|28362.5|2
1604380800000|2020-11-03 05:20:00|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|1
1604381100000|2020-11-03 05:25:00|28383.3|28363.3|28380.3|28360.3|28383.3|28363.3|28380|28360|12
1604381400000|2020-11-03 05:30:00|28380|28360|28381.3|28361.3|28381.3|28361.3|28376.1|28356.1|12
1604381700000|2020-11-03 05:35:00|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|28380.8|28360.8|1
1604382000000|2020-11-03 05:40:00|28381.8|28361.8|28383.5|28363.5|28383.5|28363.5|28381.8|28361.8|3
1604382300000|2020-11-03 05:45:00|28385.5|28365.5|28385.8|28365.8|28387.5|28367.5|28385.5|28365.5|4
1604382900000|2020-11-03 05:55:00|28385.3|28365.3|28384.3|28364.3|28385.8|28365.8|28382.8|28362.8|7
1604383200000|2020-11-03 06:00:00|28386.2|28366.2|28385|28365|28387.2|28367.2|28383.8|28363.8|8
1604383500000|2020-11-03 06:05:00|28385.3|28365.3|28390.3|28370.3|28393.9|28373.9|28385|28365|19
1604383800000|2020-11-03 06:10:00|28388|28368|28377.8|28357.8|28388|28368|28377.8|28357.8|15
1604384100000|2020-11-03 06:15:00|28377.9|28357.9|28378.5|28358.5|28378.6|28358.6|28364.7|28344.7|36
1604384400000|2020-11-03 06:20:00|28377.2|28357.2|28382.9|28362.9|28387|28367|28376.5|28356.5|19
1604384700000|2020-11-03 06:25:00|28382.8|28362.8|28372|28352|28383.3|28363.3|28371.5|28351.5|21
1604385000000|2020-11-03 06:30:00|28368.5|28348.5|28370.5|28350.5|28370.5|28350.5|28368.5|28348.5|4
1604385300000|2020-11-03 06:35:00|28370|28350|28367.3|28347.3|28370|28350|28367.3|28347.3|6
1604385600000|2020-11-03 06:40:00|28365.5|28345.5|28365|28345|28365.5|28345.5|28365|28345|4
1604385900000|2020-11-03 06:45:00|28367.2|28347.2|28367.2|28347.2|28368.5|28348.5|28367.2|28347.2|3
1604386200000|2020-11-03 06:50:00|28368.5|28348.5|28373.6|28353.6|28374.1|28354.1|28368.5|28348.5|9
1604386500000|2020-11-03 06:55:00|28373.5|28353.5|28379.5|28359.5|28380.3|28360.3|28373.5|28353.5|7
1604386800000|2020-11-03 07:00:00|28380.3|28360.3|28382.8|28362.8|28387.6|28367.6|28380.3|28360.3|26
1604387100000|2020-11-03 07:05:00|28382.5|28362.5|28387|28367|28387.6|28367.6|28382.5|28362.5|11
1604387400000|2020-11-03 07:10:00|28387.5|28367.5|28392.6|28372.6|28393.6|28373.6|28387.5|28367.5|8
1604387700000|2020-11-03 07:15:00|28392.5|28372.5|28396.5|28376.5|28396.5|28376.5|28392.2|28372.2|5
1604388000000|2020-11-03 07:20:00|28397|28377|28401.5|28381.5|28401.5|28381.5|28395|28375|6
1604388300000|2020-11-03 07:25:00|28401|28381|28390|28370|28403.8|28383.8|28386.5|28366.5|17
1604388600000|2020-11-03 07:30:00|28391.8|28371.8|28390|28370|28391.8|28371.8|28389.3|28369.3|4
1604388900000|2020-11-03 07:35:00|28388.4|28368.4|28387.5|28367.5|28388.7|28368.7|28386.3|28366.3|8
1604389200000|2020-11-03 07:40:00|28385|28365|28387|28367|28387.7|28367.7|28380|28360|10
1604389500000|2020-11-03 07:45:00|28386.1|28366.1|28392.2|28372.2|28392.2|28372.2|28386.1|28366.1|10
1604389800000|2020-11-03 07:50:00|28392.5|28372.5|28397.7|28377.7|28398.3|28378.3|28392.5|28372.5|6
1604390100000|2020-11-03 07:55:00|28396.6|28376.6|28397.5|28377.5|28398.8|28378.8|28396.6|28376.6|4
1604390400000|2020-11-03 08:00:00|28397.2|28377.2|28397.5|28377.5|28397.5|28377.5|28396.3|28376.3|4
1604390700000|2020-11-03 08:05:00|28395|28375|28392.5|28372.5|28398.1|28378.1|28392.5|28372.5|6
1604391000000|2020-11-03 08:10:00|28392.2|28372.2|28392.2|28372.2|28392.2|28372.2|28391.3|28371.3|5
1604391300000|2020-11-03 08:15:00|28388.5|28368.5|28387.5|28367.5|28392.3|28372.3|28387.2|28367.2|21
1604391600000|2020-11-03 08:20:00|28389.8|28369.8|28387.2|28367.2|28389.8|28369.8|28387.2|28367.2|6
1604391900000|2020-11-03 08:25:00|28382.5|28362.5|28382.2|28362.2|28384.8|28364.8|28382.2|28362.2|4
1604392200000|2020-11-03 08:30:00|28386.9|28366.9|28387.2|28367.2|28387.2|28367.2|28382.2|28362.2|10
1604392500000|2020-11-03 08:35:00|28389.8|28369.8|28387.1|28367.1|28389.8|28369.8|28382.5|28362.5|5
1604392800000|2020-11-03 08:40:00|28385.4|28365.4|28387.2|28367.2|28387.3|28367.3|28382.5|28362.5|17
1604393100000|2020-11-03 08:45:00|28387.5|28367.5|28395|28375|28395|28375|28387.2|28367.2|21
1604393400000|2020-11-03 08:50:00|28393.7|28373.7|28392.5|28372.5|28393.7|28373.7|28390|28370|4
1604393700000|2020-11-03 08:55:00|28387.8|28367.8|28377.1|28357.1|28392.2|28372.2|28370.5|28350.5|26
1604394000000|2020-11-03 09:00:00|28377.3|28357.3|28377.2|28357.2|28377.5|28357.5|28374.5|28354.5|17
1604394300000|2020-11-03 09:05:00|28381.3|28361.3|28380|28360|28382.5|28362.5|28380|28360|3
1604394600000|2020-11-03 09:10:00|28382.5|28362.5|28395|28375|28397.5|28377.5|28382.5|28362.5|27
1604394900000|2020-11-03 09:15:00|28389.3|28369.3|28385|28365|28395|28369.3|28377.7|28357.7|17
1604395500000|2020-11-03 09:25:00|28382.5|28362.5|28377.5|28357.5|28382.5|28362.5|28377.5|28357.5|3
1604396100000|2020-11-03 09:35:00|28384.5|28364.5|28387.5|28367.5|28390|28370|28382.2|28362.2|19
1604396400000|2020-11-03 09:40:00|28385|28365|28375|28355|28385|28365|28372.5|28352.5|17
1604396700000|2020-11-03 09:45:00|28377.5|28357.5|28382.5|28362.5|28382.5|28362.5|28377.5|28357.5|2
1604397000000|2020-11-03 09:50:00|28385|28365|28377.5|28357.5|28385|28365|28372.5|28352.5|26
1604397300000|2020-11-03 09:55:00|28377.2|28357.2|28390|28370|28390|28370|28377.2|28357.2|10
1604397600000|2020-11-03 10:00:00|28387.5|28367.5|28387.5|28367.5|28395.8|28374.4|28385|28360|25
1604397900000|2020-11-03 10:05:00|28388.7|28368.7|28390|28370|28390|28370|28387.5|28367.5|4
1604398200000|2020-11-03 10:10:00|28385|28365|28387.5|28367.5|28390|28370|28385|28365|22
1604398500000|2020-11-03 10:15:00|28386.8|28366.8|28387.5|28367.5|28387.5|28367.5|28386.8|28366.8|2
1604398800000|2020-11-03 10:20:00|28389.5|28369.5|28390|28370|28390|28370|28385.1|28365.1|4
1604399100000|2020-11-03 10:25:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1604399400000|2020-11-03 10:30:00|28387.5|28367.5|28387.5|28367.5|28388.7|28368.7|28387.5|28367.5|5
1604399700000|2020-11-03 10:35:00|28385|28365|28387.5|28367.5|28387.5|28367.5|28382|28362|7
1604400000000|2020-11-03 10:40:00|28390|28370|28390|28370|28390|28370|28390|28370|1
1604400300000|2020-11-03 10:45:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1604400600000|2020-11-03 10:50:00|28393.7|28373.7|28393.7|28373.7|28393.7|28373.7|28393.7|28373.7|1
1604400900000|2020-11-03 10:55:00|28392.5|28372.5|28395|28375|28397.3|28377.3|28392.5|28372.5|9
1604401200000|2020-11-03 11:00:00|28392.5|28372.5|28395|28375|28395|28375|28392.5|28372.5|2
1604401800000|2020-11-03 11:10:00|28394.8|28374.8|28390|28370|28400|28374.8|28390|28362.5|4
1604402400000|2020-11-03 11:20:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1604403000000|2020-11-03 11:30:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1604403300000|2020-11-03 11:35:00|28382.5|28362.5|28387.5|28367.5|28392.2|28372.2|28382.5|28362.5|7
1604403600000|2020-11-03 11:40:00|28390|28370|28390|28370|28390|28370|28388.4|28368.4|7
1604404800000|2020-11-03 12:00:00|28387.5|28367.5|28387.5|28367.5|28390|28370|28385.5|28365.5|17
1604405100000|2020-11-03 12:05:00|28387.2|28367.2|28387.5|28367.5|28387.5|28367.5|28386.3|28366.3|3
1604405400000|2020-11-03 12:10:00|28385.5|28365.5|28390|28355|28390|28366|28385.5|28355|3
1604406000000|2020-11-03 12:20:00|28384.5|28364.5|28387.2|28367.2|28387.3|28367.3|28384.5|28364.5|4
1604406300000|2020-11-03 12:25:00|28385|28365|28385|28365|28387.2|28367.2|28382.5|28362.5|9
1604406900000|2020-11-03 12:35:00|28382|28362|28382.5|28362.5|28382.5|28362.5|28382|28362|2
1604407200000|2020-11-03 12:40:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604407500000|2020-11-03 12:45:00|28382.5|28347.5|28382.5|28347.5|28382.5|28347.5|28382.5|28347.5|1
1604408100000|2020-11-03 12:55:00|28380|28360|28380.3|28360.3|28385|28365|28380|28347.5|7
1604408400000|2020-11-03 13:00:00|28385.1|28365.1|28383.3|28348.3|28385.1|28365.1|28380|28348.3|10
1604408700000|2020-11-03 13:05:00|28380|28360|28382.5|28362.5|28382.5|28362.5|28380|28360|2
1604409600000|2020-11-03 13:20:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604409900000|2020-11-03 13:25:00|28385|28365|28385|28365|28385|28365|28385|28365|1
1604410200000|2020-11-03 13:30:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1604410500000|2020-11-03 13:35:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1604410800000|2020-11-03 13:40:00|28382.8|28362.8|28387.2|28367.2|28387.2|28367.2|28380|28360|9
1604411100000|2020-11-03 13:45:00|28387.3|28367.3|28392.5|28372.5|28392.5|28372.5|28387.2|28367.2|6
1604411400000|2020-11-03 13:50:00|28393.9|28373.9|28397.5|28377.5|28402.5|28382.5|28392.5|28372.5|16
1604411700000|2020-11-03 13:55:00|28402.2|28382.2|28400|28380|28402.5|28382.5|28397|28377|11
1604412000000|2020-11-03 14:00:00|28411|28376|28407.4|28387.4|28412|28387.4|28402.5|28376|8
1604412300000|2020-11-03 14:05:00|28407.5|28387.5|28418|28383|28420|28397.2|28407.4|28379|23
1604412600000|2020-11-03 14:10:00|28418.1|28383.1|28423|28388|28423|28401.7|28413.5|28383.1|25
1604412900000|2020-11-03 14:15:00|28411.2|28391.2|28410|28390|28411.2|28391.2|28407.5|28387.5|12
1604413200000|2020-11-03 14:20:00|28415|28395|28412.5|28392.5|28420|28395|28407.8|28382.5|11
1604413500000|2020-11-03 14:25:00|28407.8|28387.8|28412|28377|28419.3|28387.8|28400.2|28365.2|16
1604413800000|2020-11-03 14:30:00|28407.5|28387.5|28407.5|28387.5|28410|28390|28407.5|28387.5|5
1604414100000|2020-11-03 14:35:00|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|28406.6|28386.6|3
1604414400000|2020-11-03 14:40:00|28402.9|28382.9|28405.4|28385.4|28407.9|28387.9|28402.9|28382.9|7
1604414700000|2020-11-03 14:45:00|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|1
1604415000000|2020-11-03 14:50:00|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|28407.9|28387.9|1
1604415300000|2020-11-03 14:55:00|28403|28383|28405.4|28385.4|28405.4|28385.4|28403|28383|10
1604415600000|2020-11-03 15:00:00|28402.9|28382.9|28397.9|28377.9|28407.9|28382.9|28397.9|28367.9|6
1604415900000|2020-11-03 15:05:00|28400.4|28380.4|28407.9|28372.9|28407.9|28380.4|28400.4|28370.4|5
1604416200000|2020-11-03 15:10:00|28402.9|28382.9|28400.4|28380.4|28402.9|28382.9|28400.4|28380.4|2
1604416500000|2020-11-03 15:15:00|28401|28381|28400|28380|28405.5|28385.5|28398|28378|5
1604416800000|2020-11-03 15:20:00|28408|28373|28408.5|28373.5|28408.5|28373.5|28408|28373|2
1604417100000|2020-11-03 15:25:00|28407.8|28387.8|28407.9|28387.9|28410.4|28390.4|28402.9|28382.9|23
1604417400000|2020-11-03 15:30:00|28405.4|28385.4|28415.9|28380.9|28415.9|28385.6|28405.1|28380.9|5
1604417700000|2020-11-03 15:35:00|28415.4|28380.4|28415.2|28395.2|28421.4|28395.2|28409.9|28380.4|10
1604418000000|2020-11-03 15:40:00|28415.3|28395.3|28413.9|28393.9|28415.3|28395.3|28413.9|28393.9|9
1604418300000|2020-11-03 15:45:00|28412.5|28392.5|28419|28384|28419|28393.9|28412|28384|5
1604418600000|2020-11-03 15:50:00|28420|28385|28418.9|28383.9|28420|28385|28418.9|28383.9|3
1604418900000|2020-11-03 15:55:00|28413.9|28378.9|28408.9|28388.9|28415|28388.9|28408.9|28378.9|3
1604419500000|2020-11-03 16:05:00|28408.7|28388.7|28407|28387|28408.7|28388.7|28406.5|28386.5|4
1604419800000|2020-11-03 16:10:00|28414|28379|28414|28379|28414|28379|28413.9|28378.9|3
1604420100000|2020-11-03 16:15:00|28415|28380|28406|28386|28415|28387.2|28406|28378.5|4
1604420400000|2020-11-03 16:20:00|28407.5|28387.5|28405.5|28385.5|28413|28387.5|28405.5|28378|4
1604420700000|2020-11-03 16:25:00|28407|28387|28413.9|28393.9|28414.3|28394.3|28407|28387|11
1604421000000|2020-11-03 16:30:00|28414.3|28394.3|28427.9|28392.9|28428.9|28398.9|28414.3|28388.9|11
1604421300000|2020-11-03 16:35:00|28427.4|28392.4|28427.7|28407.7|28434.5|28413.1|28419.4|28392.4|24
1604421600000|2020-11-03 16:40:00|28427.8|28407.8|28427.5|28407.5|28440|28408.1|28422.5|28396.5|32
1604421900000|2020-11-03 16:45:00|28447.5|28412.5|28445|28410|28449.5|28414.5|28445|28410|9
1604422200000|2020-11-03 16:50:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1604422500000|2020-11-03 16:55:00|28440|28405|28437|28402|28442|28417|28427.6|28395.5|31
1604422800000|2020-11-03 17:00:00|28422.6|28402.6|28425|28405|28425|28405|28422.6|28402.6|15
1604423100000|2020-11-03 17:05:00|28422.5|28402.5|28422.9|28402.9|28422.9|28402.9|28421.2|28401.2|6
1604423400000|2020-11-03 17:10:00|28422.3|28402.3|28419.5|28399.5|28422.3|28402.3|28419.5|28399.5|2
1604423700000|2020-11-03 17:15:00|28420|28400|28430|28395|28430|28400.5|28420|28394.5|8
1604424600000|2020-11-03 17:30:00|28429.5|28394.5|28423.8|28388.8|28432.5|28402.5|28412.5|28385|25
1604424900000|2020-11-03 17:35:00|28424.3|28389.3|28427.5|28392.5|28428.8|28393.8|28424.3|28389.3|6
1604425500000|2020-11-03 17:45:00|28427.8|28392.8|28427.5|28392.5|28428.3|28393.3|28427.5|28392.5|4
1604425800000|2020-11-03 17:50:00|28427.8|28392.8|28430|28395|28430|28395|28427.8|28392.8|2
1604426100000|2020-11-03 17:55:00|28430.5|28395.5|28428|28393|28430.5|28395.5|28428|28393|2
1604426400000|2020-11-03 18:00:00|28427.5|28392.5|28425|28390|28427.5|28392.5|28425|28390|6
1604427600000|2020-11-03 18:20:00|28427|28392|28425|28390|28427|28392|28425|28390|5
1604428500000|2020-11-03 18:35:00|28426|28391|28427.5|28392.5|28427.5|28392.5|28426|28391|2
1604428800000|2020-11-03 18:40:00|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|1
1604429100000|2020-11-03 18:45:00|28427.5|28392.5|28432.5|28397.5|28432.5|28397.5|28427.5|28392.5|9
1604429400000|2020-11-03 18:50:00|28430|28395|28428.7|28393.7|28432.5|28397.5|28428.7|28393.7|4
1604429700000|2020-11-03 18:55:00|28431.2|28396.2|28432.5|28397.5|28432.5|28397.5|28431.2|28396.2|2
1604430600000|2020-11-03 19:10:00|28431.5|28396.5|28431|28396|28432.5|28397.5|28431|28396|3
1604430900000|2020-11-03 19:15:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|1
1604431500000|2020-11-03 19:25:00|28430|28395|28430|28395|28430.5|28395.5|28430|28395|3
1604432700000|2020-11-03 19:45:00|28433|28398|28431.8|28396.8|28433|28398|28431.8|28396.8|4
1604433000000|2020-11-03 19:50:00|28430|28395|28435.8|28400.8|28435.9|28400.9|28430|28395|7
1604457000000|2020-11-04 02:30:00|28499.8|28464.8|28493.1|28458.1|28501.5|28466.5|28493|28458|51
1604457300000|2020-11-04 02:35:00|28494.1|28459.1|28499.7|28464.7|28502|28473.5|28493.5|28458.9|47
1604457600000|2020-11-04 02:40:00|28494.2|28474.2|28539.8|28504.8|28552|28517|28494.2|28461|103
1604457900000|2020-11-04 02:45:00|28540.3|28505.3|28504|28484|28554|28522|28496.5|28467|85
1604458200000|2020-11-04 02:50:00|28504.5|28484.5|28498.5|28463.5|28516.7|28486|28486|28451|49
1604458500000|2020-11-04 02:55:00|28499.5|28464.5|28521|28486|28525.5|28490.5|28493.7|28458.7|70
1604458800000|2020-11-04 03:00:00|28522|28487|28530.6|28495.6|28580.4|28545.4|28513|28478|109
1604459100000|2020-11-04 03:05:00|28526.8|28491.8|28517.5|28482.5|28533.5|28498.5|28510|28475|52
1604459400000|2020-11-04 03:10:00|28512.8|28477.8|28504.5|28469.5|28513.8|28478.8|28490.9|28455.9|67
1604459700000|2020-11-04 03:15:00|28505.4|28470.4|28522.3|28487.3|28523.3|28488.3|28503.1|28468.1|53
1604460000000|2020-11-04 03:20:00|28521.5|28486.5|28524|28489|28524|28489|28518.5|28483.5|13
1604460300000|2020-11-04 03:25:00|28523|28488|28516.5|28481.5|28524.6|28489.6|28505|28470|76
1604460600000|2020-11-04 03:30:00|28517|28482|28532|28497|28534|28499|28515|28480|40
1604460900000|2020-11-04 03:35:00|28531.5|28496.5|28514.5|28479.5|28537|28502|28511.7|28476.7|42
1604461200000|2020-11-04 03:40:00|28515|28480|28516|28481|28517.5|28482.5|28507|28472|58
1604461500000|2020-11-04 03:45:00|28518.3|28483.3|28502.5|28467.5|28518.3|28483.3|28498.2|28463.2|24
1604461800000|2020-11-04 03:50:00|28503|28468|28526|28491|28534.5|28499.5|28503|28468|52
1604462100000|2020-11-04 03:55:00|28526.5|28491.5|28535.8|28500.8|28535.8|28500.8|28524|28489|18
1604462400000|2020-11-04 04:00:00|28534.8|28499.8|28535|28500|28549.5|28515.5|28520.1|28488|49
1604462700000|2020-11-04 04:05:00|28535.5|28500.5|28537.5|28502.5|28542|28507|28535|28500|12
1604463000000|2020-11-04 04:10:00|28538.8|28503.8|28540|28505|28540|28505|28538.8|28503.8|2
1604463300000|2020-11-04 04:15:00|28544.8|28509.8|28551.3|28516.3|28551.3|28516.3|28540|28505|21
1604463600000|2020-11-04 04:20:00|28551.9|28516.9|28540|28505|28551.9|28516.9|28538|28503|27
1604463900000|2020-11-04 04:25:00|28538.1|28503.1|28518|28491|28538.1|28503.1|28510.5|28475.5|33
1604464200000|2020-11-04 04:30:00|28515|28490|28520|28489.5|28520|28490|28514|28482|17
1604464500000|2020-11-04 04:35:00|28519|28480.7|28515|28480|28519|28480.7|28515|28480|4
1604465100000|2020-11-04 04:45:00|28517.8|28482.8|28532.2|28497.2|28541.7|28506.7|28513.2|28482.8|22
1604465400000|2020-11-04 04:50:00|28531|28496|28529.5|28494.5|28532.3|28504|28524|28489.9|20
1604465700000|2020-11-04 04:55:00|28530|28495|28537|28502|28537.5|28502.5|28530|28495|10
1604466000000|2020-11-04 05:00:00|28537.5|28502.5|28537.3|28502.3|28537.5|28502.5|28537.3|28502.3|4
1604466300000|2020-11-04 05:05:00|28536.3|28501.3|28536.8|28501.8|28536.8|28501.8|28536.3|28501.3|2
1604466600000|2020-11-04 05:10:00|28536.3|28501.3|28507.5|28472.5|28536.3|28501.3|28505.4|28470.4|29
1604466900000|2020-11-04 05:15:00|28507.8|28472.8|28530|28495|28530|28495|28507.8|28472.8|23
1604467200000|2020-11-04 05:20:00|28525|28490|28525|28490|28525|28490|28519.4|28484.4|4
1604467500000|2020-11-04 05:25:00|28522.5|28487.5|28511.8|28476.8|28522.5|28487.5|28511|28476|11
1604467800000|2020-11-04 05:30:00|28512.3|28477.3|28507.5|28472.5|28522|28494.1|28507|28472.5|47
1604468100000|2020-11-04 05:35:00|28509.7|28474.7|28507.5|28472.5|28514.8|28486.8|28506.2|28472.5|26
1604468400000|2020-11-04 05:40:00|28505.4|28470.4|28507.5|28472.5|28507.5|28472.5|28504.9|28469.9|5
1604468700000|2020-11-04 05:45:00|28507.8|28472.8|28520|28485|28529|28494|28504.7|28472.8|26
1604469000000|2020-11-04 05:50:00|28518|28483|28518.3|28483.3|28532.5|28497.5|28508.9|28480.3|30
1604469300000|2020-11-04 05:55:00|28525.5|28490.5|28532.3|28497.3|28532.8|28497.8|28524|28489|20
1604469600000|2020-11-04 06:00:00|28532.5|28497.5|28539.7|28504.7|28539.7|28504.7|28520.8|28485.8|44
1604469900000|2020-11-04 06:05:00|28537.5|28502.5|28521.5|28486.5|28539.8|28504.8|28513.1|28482.5|65
1604470200000|2020-11-04 06:10:00|28521|28486|28501|28481|28525|28495.8|28500.2|28469.5|44
1604470500000|2020-11-04 06:15:00|28501.7|28466.7|28506|28471|28510|28483.6|28493.4|28465.3|41
1604470800000|2020-11-04 06:20:00|28507.8|28472.8|28466.9|28431.9|28507.8|28472.8|28462.7|28427.7|84
1604471100000|2020-11-04 06:25:00|28464.5|28429.5|28462|28427|28466|28431.9|28444.7|28417.8|67
1604471400000|2020-11-04 06:30:00|28464.8|28429.8|28458.8|28423.8|28464.8|28434.5|28444.2|28415.3|89
1604471700000|2020-11-04 06:35:00|28459.3|28424.3|28463.8|28428.8|28466.5|28438.1|28451.6|28420.3|30
1604472000000|2020-11-04 06:40:00|28463.3|28428.3|28458.1|28438.1|28467|28439.5|28453|28424.5|33
1604472300000|2020-11-04 06:45:00|28457.3|28437.3|28453|28433|28465|28438.2|28452|28428.5|17
1604472600000|2020-11-04 06:50:00|28462|28427|28470.9|28435.9|28476.5|28448.1|28458.8|28427|43
1604472900000|2020-11-04 06:55:00|28464.4|28444.4|28469.8|28434.8|28477|28444.4|28464.4|28433.3|17
1604473200000|2020-11-04 07:00:00|28470.8|28435.8|28467.5|28432.5|28470.8|28444.4|28458.3|28430|25
1604473500000|2020-11-04 07:05:00|28467.8|28432.8|28467.3|28432.3|28471.9|28444|28458.8|28430.3|42
1604473800000|2020-11-04 07:10:00|28467.5|28432.5|28468.5|28433.5|28476.5|28444.4|28461.2|28430.2|33
1604474100000|2020-11-04 07:15:00|28468|28433|28463.8|28428.8|28475|28443.5|28453.4|28428.8|38
1604474400000|2020-11-04 07:20:00|28463.3|28428.3|28457.5|28437.5|28464.3|28440.7|28456.6|28427.5|17
1604474700000|2020-11-04 07:25:00|28460|28440|28476.9|28441.9|28479.7|28449.9|28458.4|28428.8|78
1604475000000|2020-11-04 07:30:00|28476.4|28441.4|28452.8|28417.8|28482|28454.7|28452.8|28417.8|40
1604475300000|2020-11-04 07:35:00|28456.4|28421.4|28472.5|28437.5|28472.5|28437.5|28455|28420|21
1604475600000|2020-11-04 07:40:00|28472.8|28437.8|28475|28440|28476.4|28441.4|28465.6|28430.6|32
1604475900000|2020-11-04 07:45:00|28476.7|28441.7|28500|28459.5|28503|28461|28475|28440|31
1604476200000|2020-11-04 07:50:00|28500.5|28460|28480.1|28445.1|28501|28460|28480.1|28445.1|22
1604476500000|2020-11-04 07:55:00|28477.8|28442.8|28485|28450|28485|28450|28475.3|28440.3|25
1604476800000|2020-11-04 08:00:00|28482.5|28447.5|28475.3|28440.3|28482.5|28447.5|28475.3|28440.3|21
1604477100000|2020-11-04 08:05:00|28477.5|28442.5|28480|28445|28480|28445|28477.5|28442.5|7
1604477400000|2020-11-04 08:10:00|28478.6|28443.6|28488.5|28453.5|28505|28457|28474.9|28439.9|27
1604477700000|2020-11-04 08:15:00|28490|28455|28487.5|28452.5|28490|28455|28487.5|28452.5|2
1604478000000|2020-11-04 08:20:00|28488.5|28453.5|28487.5|28452.5|28503|28464|28487.5|28452.5|11
1604478300000|2020-11-04 08:25:00|28490|28455|28492.5|28457.5|28517|28467|28490|28455|16
1604478600000|2020-11-04 08:30:00|28491.8|28456.8|28495|28460|28495|28465.1|28485.1|28454.5|11
1604479200000|2020-11-04 08:40:00|28493.8|28458.8|28495.3|28460.3|28522|28487|28485.7|28455|38
1604479500000|2020-11-04 08:45:00|28495.4|28460.4|28497|28462|28512.5|28477.5|28495.4|28460.4|15
1604479800000|2020-11-04 08:50:00|28497.5|28462.5|28500|28465|28500|28465|28497.5|28462.5|7
1604480100000|2020-11-04 08:55:00|28497.5|28462.5|28495|28460|28501.5|28466.5|28489|28454|19
1604480400000|2020-11-04 09:00:00|28490|28455|28495|28460|28498|28462|28486.5|28447|19
1604480700000|2020-11-04 09:05:00|28495.3|28460.3|28498.7|28463.7|28498.7|28463.7|28495.3|28460.3|3
1604481000000|2020-11-04 09:10:00|28496.7|28461.7|28492.5|28457.5|28496.7|28461.7|28492.5|28457.5|3
1604481900000|2020-11-04 09:25:00|28495.3|28460.3|28495.3|28460.3|28495.3|28460.3|28492.5|28457.5|3
1604482200000|2020-11-04 09:30:00|28492.5|28457.5|28477.5|28457.5|28492.5|28465|28477.5|28452.5|10
1604482500000|2020-11-04 09:35:00|28480|28460|28477.7|28457.7|28492.5|28465|28477.6|28455|32
1604482800000|2020-11-04 09:40:00|28480|28460|28493.7|28458.7|28493.7|28462.5|28471.3|28440.5|17
1604483100000|2020-11-04 09:45:00|28492.2|28457.2|28485|28450|28493.8|28458.8|28480|28445|22
1604483400000|2020-11-04 09:50:00|28475.2|28440.2|28480|28445|28481.7|28446.7|28475.2|28440.2|13
1604483700000|2020-11-04 09:55:00|28480.8|28445.8|28485|28450|28485.3|28450.3|28480.8|28445.8|6
1604484000000|2020-11-04 10:00:00|28483|28448|28501.5|28466.5|28504|28466.5|28482.9|28448|33
1604484300000|2020-11-04 10:05:00|28501|28466|28501|28466|28501|28466|28501|28466|1
1604484600000|2020-11-04 10:10:00|28498.5|28463.5|28496.8|28461.8|28498.5|28463.5|28496.8|28461.8|3
1604484900000|2020-11-04 10:15:00|28494.5|28459.5|28493.9|28458.9|28494.5|28459.5|28491.5|28456.5|5
1604485500000|2020-11-04 10:25:00|28492.5|28457.5|28487.5|28452.5|28492.5|28457.5|28487.5|28452.5|4
1604485800000|2020-11-04 10:30:00|28485.6|28450.6|28485.6|28450.6|28485.6|28450.6|28485.6|28450.6|1
1604486100000|2020-11-04 10:35:00|28487.5|28452.5|28477.7|28442.7|28487.5|28453.2|28472.4|28442.7|6
1604486700000|2020-11-04 10:45:00|28478|28443|28475|28440|28478|28443|28472.5|28437.5|6
1604487000000|2020-11-04 10:50:00|28473.8|28438.8|28458|28417|28473.8|28438.8|28454.5|28417|20
1604487300000|2020-11-04 10:55:00|28454|28415|28453|28418|28454|28418|28453|28415|5
1604487600000|2020-11-04 11:00:00|28451.6|28416|28442.5|28407.5|28453|28417.1|28439.7|28399|17
1604488500000|2020-11-04 11:15:00|28440|28405|28430|28395|28440|28405|28428.6|28393.6|9
1604488800000|2020-11-04 11:20:00|28440|28405|28430|28395|28440|28405|28430|28392|4
1604490300000|2020-11-04 11:45:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1604490600000|2020-11-04 11:50:00|28422.5|28387.5|28427.5|28392.5|28427.5|28392.5|28419.7|28384.7|4
1604490900000|2020-11-04 11:55:00|28425.1|28390.1|28422.2|28387.2|28427.6|28392.6|28419.7|28384.7|7
1604491200000|2020-11-04 12:00:00|28419.7|28384.7|28422.5|28387.5|28422.5|28387.5|28407.5|28372.5|11
1604491500000|2020-11-04 12:05:00|28425|28390|28427.5|28392.5|28427.5|28392.5|28423.6|28388.6|4
1604491800000|2020-11-04 12:10:00|28424.7|28389.7|28412.5|28377.5|28427.5|28392.5|28412.5|28377.5|10
1604492100000|2020-11-04 12:15:00|28409.7|28374.7|28404.5|28361.5|28409.7|28374.7|28403|28361|21
1604492400000|2020-11-04 12:20:00|28404|28361|28407.5|28364.5|28422|28379|28401.5|28358.5|13
1604492700000|2020-11-04 12:25:00|28408|28365|28392.5|28357.5|28424|28381|28385.7|28350.7|15
1604493000000|2020-11-04 12:30:00|28390.5|28354.4|28397.5|28362.5|28397.5|28362.5|28388.7|28352.6|9
1604493300000|2020-11-04 12:35:00|28395.8|28360.8|28389.3|28354.3|28397.5|28362.5|28382|28347|9
1604493600000|2020-11-04 12:40:00|28392.5|28357.5|28404.3|28369.3|28406.5|28371.5|28392.5|28354|8
1604493900000|2020-11-04 12:45:00|28399|28356|28395|28360|28400.5|28364.4|28395|28356|9
1604494500000|2020-11-04 12:55:00|28392.5|28357.5|28402.5|28367.5|28402.5|28367.5|28387.5|28352.5|10
1604494800000|2020-11-04 13:00:00|28407.5|28372.5|28402.5|28367.5|28407.5|28372.5|28402.5|28367.5|5
1604495400000|2020-11-04 13:10:00|28405|28370|28429.3|28386.3|28430.3|28387.3|28405|28370|30
1604495700000|2020-11-04 13:15:00|28431.3|28388.3|28424|28381|28431.3|28388.3|28424|28381|5
1604496000000|2020-11-04 13:20:00|28426.3|28383.3|28426.5|28383.5|28426.5|28383.5|28426.3|28383.3|2
1604496300000|2020-11-04 13:25:00|28420|28379.5|28408|28373|28434.3|28391.3|28408|28369.5|28
1604496600000|2020-11-04 13:30:00|28410.7|28375.7|28423|28388|28435|28400|28408|28373|17
1604496900000|2020-11-04 13:35:00|28425|28390|28443|28400|28443.5|28400.5|28400|28357|45
1604497200000|2020-11-04 13:40:00|28442.5|28399.5|28435.5|28394.5|28449|28406|28435.5|28394.5|12
1604497500000|2020-11-04 13:45:00|28435|28390|28425|28390|28435|28390|28425|28390|2
1604497800000|2020-11-04 13:50:00|28427.5|28392.5|28432.5|28397.5|28432.5|28397.5|28427.5|28392.5|5
1604498100000|2020-11-04 13:55:00|28430.1|28395.1|28437.5|28402.5|28437.5|28402.5|28425.5|28390.5|5
1604498400000|2020-11-04 14:00:00|28440|28405|28436.3|28401.3|28444|28405|28436.3|28401|4
1604498700000|2020-11-04 14:05:00|28440|28405|28443.7|28408.7|28445|28410|28437.5|28402.5|8
1604499000000|2020-11-04 14:10:00|28444.1|28409.1|28445.4|28410.4|28445.4|28410.4|28440.4|28405.4|18
1604499300000|2020-11-04 14:15:00|28442.9|28407.9|28440.4|28405.4|28445.4|28410.4|28435.7|28400.7|8
1604499600000|2020-11-04 14:20:00|28442.9|28407.9|28445|28410|28445.4|28410.4|28442.9|28407.9|3
1604499900000|2020-11-04 14:25:00|28446.4|28411.4|28446.3|28411.3|28455.4|28420.4|28445.3|28410.3|31
1604500200000|2020-11-04 14:30:00|28446.4|28411.4|28442.9|28407.9|28446.4|28411.4|28442.9|28407.9|26
1604500500000|2020-11-04 14:35:00|28447.9|28412.9|28456.7|28421.7|28459.9|28424.9|28444.2|28409.2|37
1604500800000|2020-11-04 14:40:00|28456.8|28421.8|28459.9|28424.9|28465.4|28437.5|28452|28421.8|66
1604501100000|2020-11-04 14:45:00|28465|28430|28448.7|28413.7|28472.6|28437.6|28448.7|28413.7|47
1604501400000|2020-11-04 14:50:00|28449.7|28414.7|28451.1|28416.1|28455.4|28420.4|28447.3|28412.3|18
1604501700000|2020-11-04 14:55:00|28451.2|28416.2|28441.1|28406.1|28451.2|28416.2|28436.1|28401.1|27
1604502000000|2020-11-04 15:00:00|28441.2|28406.2|28441.4|28406.4|28443.6|28408.6|28421.5|28386.5|20
1604502300000|2020-11-04 15:05:00|28446.4|28411.4|28449.3|28414.3|28450.8|28415.8|28439.2|28404.2|21
1604502600000|2020-11-04 15:10:00|28449.2|28414.2|28441.7|28406.7|28449.3|28414.3|28441.7|28406.7|53
1604502900000|2020-11-04 15:15:00|28440.4|28405.4|28431.1|28396.1|28441.7|28406.7|28424.3|28389.3|64
1604503200000|2020-11-04 15:20:00|28431.2|28396.2|28431.1|28396.1|28431.2|28396.2|28428.6|28393.6|22
1604503500000|2020-11-04 15:25:00|28433.6|28398.6|28437.4|28402.4|28438.6|28403.6|28433.6|28398.6|8
1604503800000|2020-11-04 15:30:00|28437.3|28402.3|28436.7|28401.7|28441.2|28406.2|28433.6|28398.6|20
1604504100000|2020-11-04 15:35:00|28436.8|28401.8|28431.7|28396.7|28438|28403|28431.7|28396.7|40
1604504700000|2020-11-04 15:45:00|28431.2|28396.2|28431.2|28396.2|28431.3|28396.3|28431.2|28396.2|9
1604505000000|2020-11-04 15:50:00|28431.3|28396.3|28431.2|28396.2|28431.8|28396.8|28431.2|28396.2|16
1604505300000|2020-11-04 15:55:00|28431.3|28396.3|28426.7|28391.7|28431.3|28396.3|28426.7|28391.7|20
1604505600000|2020-11-04 16:00:00|28426.8|28391.8|28426.2|28406.2|28436.8|28406.2|28426.2|28391.2|29
1604505900000|2020-11-04 16:05:00|28426.9|28406.9|28425.1|28405.1|28433.9|28406.9|28425.1|28397.1|6
1604506200000|2020-11-04 16:10:00|28426.9|28406.9|28438.7|28403.7|28439.2|28412.2|28426.9|28398.9|26
1604506500000|2020-11-04 16:15:00|28438.3|28403.3|28446.6|28411.6|28448.4|28413.4|28438.3|28403.3|5
1604506800000|2020-11-04 16:20:00|28446.1|28411.1|28443.6|28408.6|28446.2|28411.2|28442.3|28407.3|14
1604507100000|2020-11-04 16:25:00|28441.1|28406.1|28443.6|28408.6|28444.4|28417.4|28437.4|28406.1|4
1604507400000|2020-11-04 16:30:00|28448.5|28413.5|28441.1|28406.1|28448.6|28413.6|28438.6|28403.6|29
1604508000000|2020-11-04 16:40:00|28443.6|28408.6|28443.5|28408.5|28444.9|28409.9|28441.1|28406.1|6
1604508300000|2020-11-04 16:45:00|28443|28408|28438.9|28403.9|28443|28408|28436.7|28401.7|20
1604508600000|2020-11-04 16:50:00|28437.7|28402.7|28428.4|28393.4|28437.7|28402.7|28409.6|28374.6|37
1604508900000|2020-11-04 16:55:00|28425.9|28390.9|28415|28380|28425.9|28390.9|28405|28377.5|5
1604509200000|2020-11-04 17:00:00|28412.5|28377.5|28390.2|28355.2|28412.5|28377.5|28387|28352|30
1604509500000|2020-11-04 17:05:00|28388.7|28353.7|28403.8|28368.8|28403.8|28368.8|28386.4|28351.4|13
1604509800000|2020-11-04 17:10:00|28406.4|28371.4|28404.2|28369.2|28406.4|28371.4|28399.1|28364.1|15
1604510100000|2020-11-04 17:15:00|28404.3|28369.3|28406.7|28371.7|28406.7|28371.7|28404.2|28369.2|13
1604510400000|2020-11-04 17:20:00|28409.2|28374.2|28403.9|28368.9|28411.4|28376.4|28403.9|28368.9|6
1604511000000|2020-11-04 17:30:00|28401.6|28366.6|28401.6|28366.6|28401.6|28366.6|28401.6|28366.6|1
1604511300000|2020-11-04 17:35:00|28399.1|28364.1|28399.1|28364.1|28399.1|28364.1|28399.1|28364.1|1
1604511600000|2020-11-04 17:40:00|28394.6|28359.6|28401.7|28366.7|28407.8|28372.8|28394.1|28359.1|23
1604511900000|2020-11-04 17:45:00|28401.8|28366.8|28399.2|28364.2|28401.8|28366.8|28399.2|28364.2|9
1604512200000|2020-11-04 17:50:00|28396.7|28361.7|28392.5|28357.5|28399.2|28364.2|28389.4|28354.4|20
1604513100000|2020-11-04 18:05:00|28392.9|28357.9|28390|28355|28392.9|28357.9|28388.7|28353.7|5
1604513700000|2020-11-04 18:15:00|28388.7|28353.7|28390|28355|28390|28355|28388.7|28353.7|2
1604514900000|2020-11-04 18:35:00|28388.7|28353.7|28385|28350|28388.7|28353.7|28372|28342.5|16
1604515200000|2020-11-04 18:40:00|28382.5|28347.5|28387.5|28352.5|28390|28355|28382.5|28347.5|4
1604515500000|2020-11-04 18:45:00|28390|28355|28392.5|28357.5|28392.5|28357.5|28390|28355|2
1604517000000|2020-11-04 19:10:00|28395|28360|28400|28365|28400|28365|28395|28360|5
1604518200000|2020-11-04 19:30:00|28397.5|28362.5|28392|28357|28400|28365|28392|28357|12
1604518500000|2020-11-04 19:35:00|28395.3|28360.3|28395.7|28360.7|28395.7|28360.7|28395.3|28360.3|2
1604518800000|2020-11-04 19:40:00|28398.9|28363.9|28405.4|28370.4|28405.4|28370.4|28398.9|28363.9|11
1604519700000|2020-11-04 19:55:00|28408.3|28373.3|28405.4|28370.4|28408.3|28373.3|28405.4|28370.4|2
1604543400000|2020-11-05 02:30:00|28437.8|28417.8|28441.3|28421.3|28445.3|28425.3|28437.8|28417.8|53
1604543700000|2020-11-05 02:35:00|28441.5|28421.5|28439.3|28419.3|28447.5|28423.5|28432.8|28410|43
1604544000000|2020-11-05 02:40:00|28437.8|28417.8|28433|28413|28439.4|28419.4|28428.8|28408.8|29
1604544300000|2020-11-05 02:45:00|28432.5|28412.5|28427.5|28407.5|28433|28413|28426.5|28406.5|24
1604544600000|2020-11-05 02:50:00|28427.8|28407.8|28432|28412|28434.5|28414.5|28427.8|28407.8|19
1604544900000|2020-11-05 02:55:00|28432.5|28412.5|28432|28412|28432.5|28412.5|28432|28412|2
1604545200000|2020-11-05 03:00:00|28432.5|28412.5|28432.8|28412.8|28436.3|28416.3|28432.5|28412.5|13
1604545500000|2020-11-05 03:05:00|28432.5|28412.5|28437.2|28417.2|28437.5|28417.5|28432.5|28412.5|9
1604545800000|2020-11-05 03:10:00|28437.5|28417.5|28438.5|28418.5|28438.5|28418.5|28435.6|28415.6|9
1604546100000|2020-11-05 03:15:00|28438|28418|28437.5|28417.5|28440.5|28420.5|28437|28417|10
1604546400000|2020-11-05 03:20:00|28437|28417|28438|28418|28440|28420|28435.6|28415.6|16
1604546700000|2020-11-05 03:25:00|28438.3|28418.3|28437.5|28417.5|28439.4|28419.4|28435.6|28415.6|11
1604547000000|2020-11-05 03:30:00|28438|28418|28438|28418|28439.4|28419.4|28438|28418|3
1604547300000|2020-11-05 03:35:00|28438.5|28418.5|28438.4|28418.4|28442.5|28422.5|28437.5|28417.5|21
1604547600000|2020-11-05 03:40:00|28438.3|28418.3|28441|28421|28441|28421|28438.3|28418.3|6
1604547900000|2020-11-05 03:45:00|28440.5|28420.5|28440.5|28420.5|28441|28421|28440.5|28420.5|3
1604548200000|2020-11-05 03:50:00|28439|28419|28435|28415|28439|28419|28434|28414|17
1604548500000|2020-11-05 03:55:00|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|28435.3|28415.3|1
1604548800000|2020-11-05 04:00:00|28435.5|28415.5|28435.3|28415.3|28437.2|28417.2|28435|28415|4
1604549100000|2020-11-05 04:05:00|28436.3|28416.3|28438|28418|28438|28418|28436.3|28416.3|3
1604549700000|2020-11-05 04:15:00|28439.5|28419.5|28438|28418|28440.5|28420.5|28438|28418|8
1604550300000|2020-11-05 04:25:00|28438.5|28418.5|28444.8|28424.8|28452.5|28428|28438.5|28415|8
1604550600000|2020-11-05 04:30:00|28442.8|28422.8|28437.9|28417.9|28444.3|28424.3|28437.8|28417.8|7
1604550900000|2020-11-05 04:35:00|28437.8|28417.8|28438.8|28418.8|28441|28421|28437.8|28417.8|9
1604551200000|2020-11-05 04:40:00|28439.3|28419.3|28439.8|28419.8|28441.7|28421.7|28438.8|28418.8|8
1604551500000|2020-11-05 04:45:00|28439.5|28419.5|28444|28424|28444|28424|28439.5|28419.5|4
1604551800000|2020-11-05 04:50:00|28443.3|28423.3|28450.5|28430.5|28454|28434|28443.3|28423.3|13
1604552100000|2020-11-05 04:55:00|28450|28430|28451.3|28431.3|28451.8|28431.8|28450|28430|5
1604552400000|2020-11-05 05:00:00|28451.8|28431.8|28457.2|28437.2|28457.3|28437.3|28451.8|28431.8|8
1604552700000|2020-11-05 05:05:00|28459.4|28439.4|28455.8|28435.8|28460.5|28440.5|28455.8|28435.8|10
1604553000000|2020-11-05 05:10:00|28456.5|28436.5|28455.5|28435.5|28456.8|28436.8|28453.3|28433.3|7
1604553300000|2020-11-05 05:15:00|28455.8|28435.8|28449|28429|28456|28436|28449|28429|14
1604553600000|2020-11-05 05:20:00|28449.5|28429.5|28457.3|28437.3|28461|28441|28449|28429|20
1604553900000|2020-11-05 05:25:00|28456.8|28436.8|28453.3|28433.3|28456.8|28436.8|28453.3|28433.3|2
1604554200000|2020-11-05 05:30:00|28457.3|28437.3|28451.8|28431.8|28457.3|28437.3|28451.8|28431.8|6
1604554500000|2020-11-05 05:35:00|28450.8|28430.8|28449.3|28429.3|28450.8|28430.8|28449.3|28429.3|2
1604554800000|2020-11-05 05:40:00|28448|28428|28448|28428|28452.2|28432.2|28447.3|28427.3|8
1604555100000|2020-11-05 05:45:00|28447.1|28427.1|28454|28434|28454.5|28434.5|28444.8|28424.8|19
1604555400000|2020-11-05 05:50:00|28453.5|28433.5|28460|28425|28460.5|28433.5|28450.3|28425|7
1604555700000|2020-11-05 05:55:00|28457.5|28422.5|28439.5|28419.5|28457.5|28429.8|28436.5|28409|42
1604556000000|2020-11-05 06:00:00|28437.5|28417.5|28444.5|28424.5|28447|28427|28437.5|28417.5|40
1604556300000|2020-11-05 06:05:00|28443.5|28423.5|28440.6|28420.6|28446.5|28426.5|28440.6|28420.6|15
1604556600000|2020-11-05 06:10:00|28442|28422|28429.4|28409.4|28442.8|28422.8|28425.5|28405.5|42
1604556900000|2020-11-05 06:15:00|28428|28408|28429|28409|28429.5|28409.5|28424.3|28404.3|20
1604557200000|2020-11-05 06:20:00|28430|28410|28425.3|28405.3|28438.5|28418.5|28423.3|28403.3|31
1604557500000|2020-11-05 06:25:00|28426|28406|28423.1|28403.1|28429.5|28409.5|28422.5|28402.5|13
1604557800000|2020-11-05 06:30:00|28420.6|28400.6|28413.5|28393.5|28422|28400.6|28408.8|28382.5|33
1604558100000|2020-11-05 06:35:00|28412.5|28392.5|28416.8|28396.8|28441.5|28406.5|28407.8|28387.8|48
1604558400000|2020-11-05 06:40:00|28417.3|28397.3|28394.4|28374.4|28418.5|28398.5|28393.9|28373.9|36
1604558700000|2020-11-05 06:45:00|28394.9|28374.9|28395.8|28375.8|28398.7|28378.7|28393.3|28373.3|31
1604559000000|2020-11-05 06:50:00|28396.3|28376.3|28399|28379|28401.5|28381.5|28396.3|28376.3|6
1604559300000|2020-11-05 06:55:00|28400|28380|28407.3|28387.3|28409.5|28389.5|28394.8|28374.8|23
1604559600000|2020-11-05 07:00:00|28406.8|28386.8|28399|28379|28406.8|28386.8|28398.8|28378.8|12
1604559900000|2020-11-05 07:05:00|28405|28385|28403.5|28383.5|28406|28386|28397.9|28377.9|41
1604560200000|2020-11-05 07:10:00|28405|28385|28397.5|28377.5|28407.5|28387.5|28397.5|28377.5|30
1604560500000|2020-11-05 07:15:00|28398.5|28378.5|28398|28378|28400.5|28380.5|28397.5|28377.5|7
1604560800000|2020-11-05 07:20:00|28398.5|28378.5|28401|28381|28403.5|28383.5|28398.5|28378.5|12
1604561100000|2020-11-05 07:25:00|28400.5|28380.5|28403|28368|28403|28381|28395.5|28367.5|12
1604561400000|2020-11-05 07:30:00|28395.5|28375.5|28397.8|28377.8|28407.5|28384.5|28394.5|28370|17
1604561700000|2020-11-05 07:35:00|28399.2|28379.2|28397.8|28377.8|28399.2|28379.2|28397.8|28377.8|4
1604562300000|2020-11-05 07:45:00|28401.1|28381.1|28397.5|28377.5|28402.8|28382.8|28397.5|28377.5|10
1604562600000|2020-11-05 07:50:00|28398.9|28378.9|28397.5|28377.5|28404.6|28384.6|28397.2|28377.2|19
1604562900000|2020-11-05 07:55:00|28399|28379|28397.5|28377.5|28402.5|28382.5|28396|28376|17
1604563200000|2020-11-05 08:00:00|28397.3|28377.3|28402.2|28382.2|28402.5|28382.2|28395|28367.5|10
1604563500000|2020-11-05 08:05:00|28401.1|28381.1|28397.2|28377.2|28401.1|28381.1|28395.8|28375.8|7
1604563800000|2020-11-05 08:10:00|28392.5|28372.5|28392.2|28372.2|28404.2|28374.7|28390.8|28366|23
1604564100000|2020-11-05 08:15:00|28390.8|28370.8|28390|28370|28392.1|28372.1|28389.7|28369.7|12
1604564400000|2020-11-05 08:20:00|28386.6|28366.6|28382.8|28347.8|28387.3|28367.3|28380.5|28347.8|12
1604564700000|2020-11-05 08:25:00|28384.3|28349.3|28385|28365|28397.5|28367.5|28382.2|28347.5|21
1604565000000|2020-11-05 08:30:00|28387.5|28367.5|28387.2|28367.2|28389.5|28369.5|28382.5|28362.5|11
1604565300000|2020-11-05 08:35:00|28390|28370|28377.6|28357.6|28392.5|28372.5|28377.5|28357.5|25
1604565600000|2020-11-05 08:40:00|28380|28360|28377.6|28357.6|28384.1|28364.1|28377.5|28357.5|27
1604565900000|2020-11-05 08:45:00|28377.7|28357.7|28377.9|28357.9|28384.6|28364.6|28377.5|28357.5|22
1604566200000|2020-11-05 08:50:00|28380.3|28360.3|28377.8|28357.8|28380.3|28360.3|28377.8|28357.8|4
1604566500000|2020-11-05 08:55:00|28375|28355|28377.2|28357.2|28377.3|28357.3|28371.1|28351.1|10
1604566800000|2020-11-05 09:00:00|28375|28355|28377.5|28357.5|28387.5|28359.5|28375|28352.5|13
1604567400000|2020-11-05 09:10:00|28376.3|28356.3|28377.5|28357.5|28377.5|28357.5|28376.3|28356.3|2
1604567700000|2020-11-05 09:15:00|28372.8|28352.8|28377.5|28357.5|28377.5|28357.5|28372.8|28352.8|4
1604568300000|2020-11-05 09:25:00|28378.9|28358.9|28377.5|28357.5|28379.8|28359.8|28373.8|28353.8|11
1604568600000|2020-11-05 09:30:00|28375|28355|28371|28351|28377.5|28355|28367.8|28342.5|19
1604568900000|2020-11-05 09:35:00|28370|28350|28363.8|28343.8|28370|28350|28361.6|28341.6|8
1604569200000|2020-11-05 09:40:00|28361.4|28341.4|28379.7|28344.7|28379.7|28347.2|28361.4|28341.4|8
1604569500000|2020-11-05 09:45:00|28380.7|28345.7|28374.7|28354.7|28386.3|28363.8|28372.2|28345.7|15
1604569800000|2020-11-05 09:50:00|28372.2|28352.2|28372.2|28352.2|28373.6|28353.6|28372.2|28352.2|3
1604570100000|2020-11-05 09:55:00|28370.4|28350.4|28367.5|28347.5|28370.4|28350.4|28365.5|28345.5|7
1604570400000|2020-11-05 10:00:00|28365|28345|28367.5|28347.5|28368.3|28348.3|28365|28345|3
1604570700000|2020-11-05 10:05:00|28367.2|28347.2|28365|28345|28367.2|28347.2|28365|28345|2
1604571000000|2020-11-05 10:10:00|28363.8|28343.8|28365|28345|28367|28347|28361.1|28341.1|6
1604571300000|2020-11-05 10:15:00|28365.3|28345.3|28367.5|28347.5|28368.9|28348.9|28365.3|28345.3|4
1604571600000|2020-11-05 10:20:00|28365|28345|28365|28345|28365|28345|28362.9|28342.9|3
1604571900000|2020-11-05 10:25:00|28367.5|28347.5|28367.5|28347.5|28367.5|28347.5|28367.5|28347.5|1
1604572200000|2020-11-05 10:30:00|28365.8|28345.8|28367.5|28347.5|28367.5|28347.5|28365.8|28345.8|2
1604572800000|2020-11-05 10:40:00|28368.9|28348.9|28377.5|28342.5|28402|28363.8|28364|28335|26
1604573100000|2020-11-05 10:45:00|28375|28340|28362.5|28342.5|28375|28342.5|28362.2|28337.5|5
1604573400000|2020-11-05 10:50:00|28363.9|28343.9|28362.5|28342.5|28363.9|28343.9|28362.5|28342.5|2
1604573700000|2020-11-05 10:55:00|28362.2|28342.2|28362.5|28342.5|28362.5|28342.5|28362.2|28342.2|2
1604574000000|2020-11-05 11:00:00|28359.5|28339.5|28365|28330|28365|28342.5|28359.5|28330|5
1604574300000|2020-11-05 11:05:00|28365.5|28330.5|28362.5|28342.5|28367.5|28342.5|28362.5|28330.5|3
1604574600000|2020-11-05 11:10:00|28363.8|28343.8|28367.5|28347.5|28369.5|28349.5|28362.5|28342.5|17
1604574900000|2020-11-05 11:15:00|28366.5|28346.5|28365.5|28345.5|28378|28352.2|28361.1|28340|14
1604575800000|2020-11-05 11:30:00|28372.5|28337.5|28372.5|28337.5|28375.3|28340.3|28372.5|28337.5|3
1604576100000|2020-11-05 11:35:00|28367.5|28347.5|28370|28350|28372.3|28352.3|28367.5|28347.5|17
1604576400000|2020-11-05 11:40:00|28371|28351|28370|28350|28371|28351|28367.5|28347.5|4
1604576700000|2020-11-05 11:45:00|28372.5|28352.5|28370|28350|28372.5|28352.5|28370|28350|2
1604577300000|2020-11-05 11:55:00|28372.5|28352.5|28371|28351|28373.3|28353.3|28371|28351|3
1604577600000|2020-11-05 12:00:00|28376|28341|28381.2|28346.2|28381.3|28346.3|28376|28341|15
1604577900000|2020-11-05 12:05:00|28378.7|28358.7|28390|28355|28395.3|28360.3|28378.7|28354.3|13
1604578800000|2020-11-05 12:20:00|28387.5|28352.5|28384.7|28349.7|28387.5|28352.5|28384.7|28349.7|2
1604579100000|2020-11-05 12:25:00|28387.5|28352.5|28377.2|28357.2|28387.5|28357.5|28376|28352.5|6
1604579400000|2020-11-05 12:30:00|28375|28355|28377.8|28342.8|28377.8|28357.2|28375|28340.3|9
1604580000000|2020-11-05 12:40:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1604580300000|2020-11-05 12:45:00|28377.5|28342.5|28372.5|28337.5|28377.5|28352.5|28357.6|28334.8|10
1604580600000|2020-11-05 12:50:00|28369.7|28334.7|28351.5|28316.5|28369.7|28337.7|28349.5|28314.5|18
1604580900000|2020-11-05 12:55:00|28351|28316|28353|28318|28354|28319|28350.7|28315.7|6
1604581200000|2020-11-05 13:00:00|28352.5|28317.5|28357.5|28322.5|28357.5|28322.5|28352.5|28317.5|3
1604581500000|2020-11-05 13:05:00|28347.5|28327.5|28345|28310|28347.5|28327.5|28345|28310|3
1604581800000|2020-11-05 13:10:00|28344.8|28309.8|28337.5|28302.5|28345|28310|28332.5|28297.5|14
1604582100000|2020-11-05 13:15:00|28337|28302|28342.5|28307.5|28342.5|28317.2|28323|28288|32
1604582400000|2020-11-05 13:20:00|28327.8|28307.8|28342|28307|28342|28312.2|28327.1|28298|34
1604582700000|2020-11-05 13:25:00|28340|28305|28345|28310|28345|28310|28340|28305|3
1604583000000|2020-11-05 13:30:00|28347.5|28312.5|28347.5|28312.5|28347.5|28312.5|28347.5|28312.5|1
1604583300000|2020-11-05 13:35:00|28337.2|28317.2|28352.5|28317.5|28355|28322.5|28332.8|28302.5|18
1604583900000|2020-11-05 13:45:00|28347.6|28312.6|28347.5|28312.5|28350.3|28315.3|28347.5|28312.5|5
1604584200000|2020-11-05 13:50:00|28350.3|28315.3|28350.3|28315.3|28350.3|28315.3|28347.5|28312.5|3
1604584500000|2020-11-05 13:55:00|28347.5|28312.5|28347.5|28312.5|28350.3|28315.3|28347.5|28312.5|3
1604584800000|2020-11-05 14:00:00|28350|28315|28363.5|28328.5|28363.5|28328.5|28347.5|28315|13
1604585100000|2020-11-05 14:05:00|28366.5|28331.5|28385.4|28350.4|28385.4|28350.4|28363.4|28328.4|53
1604585400000|2020-11-05 14:10:00|28386.7|28351.7|28395.2|28360.2|28396|28361|28377.5|28345.7|32
1604585700000|2020-11-05 14:15:00|28394.9|28359.9|28400|28365|28405|28370|28389.1|28355.1|31
1604586000000|2020-11-05 14:20:00|28397.5|28362.5|28400|28365|28401.3|28366.3|28397.5|28362.5|5
1604586300000|2020-11-05 14:25:00|28397.5|28362.5|28395|28360|28397.5|28362.5|28395|28360|6
1604586600000|2020-11-05 14:30:00|28392.5|28357.5|28382.5|28347.5|28397.5|28367.4|28382.5|28347.5|23
1604586900000|2020-11-05 14:35:00|28385|28350|28377.5|28342.5|28385|28350|28367.8|28342.5|7
1604587200000|2020-11-05 14:40:00|28375|28340|28363|28328|28375|28343.8|28357.5|28322.5|38
1604587500000|2020-11-05 14:45:00|28360|28325|28362.5|28327.5|28365|28330|28357.5|28322.5|12
1604588100000|2020-11-05 14:55:00|28367|28332|28357.5|28322.5|28367|28332|28355|28320|18
1604588400000|2020-11-05 15:00:00|28360|28325|28362.5|28327.5|28365|28330|28358.7|28323.7|5
1604589000000|2020-11-05 15:10:00|28365|28330|28367.5|28332.5|28367.5|28332.5|28362.5|28327.5|5
1604589600000|2020-11-05 15:20:00|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|1
1604589900000|2020-11-05 15:25:00|28377.5|28342.5|28385|28350|28385|28350|28375.3|28340.3|6
1604590200000|2020-11-05 15:30:00|28384.8|28349.8|28383.9|28348.9|28385|28350|28381.9|28346.9|11
1604590500000|2020-11-05 15:35:00|28381.4|28346.4|28389.6|28354.6|28392.1|28357.1|28381.4|28346.4|10
1604590800000|2020-11-05 15:40:00|28392.1|28357.1|28377.8|28342.8|28394.6|28359.6|28377.8|28342.8|13
1604591100000|2020-11-05 15:45:00|28380.2|28345.2|28387.5|28352.5|28387.5|28352.5|28380.1|28345.1|12
1604591400000|2020-11-05 15:50:00|28380.1|28345.1|28375|28340|28380.1|28345.1|28371.5|28336.5|8
1604591700000|2020-11-05 15:55:00|28372.5|28337.5|28377.5|28342.5|28380|28345|28372.5|28337.5|6
1604592000000|2020-11-05 16:00:00|28378|28343|28377.5|28342.5|28378|28343|28377.5|28342.5|4
1604592300000|2020-11-05 16:05:00|28377.9|28342.9|28375.5|28340.5|28380.8|28345.8|28374.2|28339.2|8
1604592600000|2020-11-05 16:10:00|28375|28340|28390.4|28355.4|28390.8|28355.8|28373.7|28338.7|14
1604592900000|2020-11-05 16:15:00|28390.5|28355.5|28403.3|28368.3|28408|28373|28390.5|28355.5|11
1604593200000|2020-11-05 16:20:00|28400.8|28365.8|28385.5|28350.5|28400.8|28367.6|28385.5|28350.5|15
1604593500000|2020-11-05 16:25:00|28386|28351|28395.9|28360.9|28395.9|28360.9|28386|28351|11
1604593800000|2020-11-05 16:30:00|28395.8|28360.8|28400.9|28365.9|28403|28368|28395.8|28360.8|8
1604594100000|2020-11-05 16:35:00|28400.8|28365.8|28400.9|28365.9|28400.9|28365.9|28400.8|28365.8|2
1604594400000|2020-11-05 16:40:00|28401.4|28366.4|28401.4|28366.4|28401.4|28366.4|28401.4|28366.4|1
1604595000000|2020-11-05 16:50:00|28401.9|28366.9|28403.2|28368.2|28408.3|28373.3|28401.9|28366.9|16
1604595300000|2020-11-05 16:55:00|28402.7|28367.7|28398.9|28363.9|28402.7|28373.7|28393.7|28363.9|3
1604595600000|2020-11-05 17:00:00|28399.4|28364.4|28405.6|28370.6|28406.5|28378.8|28398|28364.4|12
1604595900000|2020-11-05 17:05:00|28405.7|28370.7|28420.4|28385.4|28420.4|28385.4|28396.7|28364.7|22
1604596200000|2020-11-05 17:10:00|28422.9|28387.9|28404.4|28369.4|28423.7|28388.7|28404.4|28369.4|25
1604596500000|2020-11-05 17:15:00|28403.9|28368.9|28405.6|28370.6|28405.6|28370.6|28403.4|28368.4|5
1604596800000|2020-11-05 17:20:00|28407|28372|28408.9|28373.9|28410.8|28375.8|28404.6|28369.6|12
1604597100000|2020-11-05 17:25:00|28408.4|28373.4|28414.4|28379.4|28414.4|28379.4|28408.4|28373.4|11
1604597400000|2020-11-05 17:30:00|28414.8|28379.8|28414.2|28379.2|28414.8|28379.8|28414.2|28379.2|5
1604597700000|2020-11-05 17:35:00|28413.7|28378.7|28411.9|28376.9|28413.7|28384.4|28403.4|28375.3|9
1604598000000|2020-11-05 17:40:00|28403.4|28383.4|28407.9|28372.9|28412.4|28383.4|28403.1|28371.4|12
1604598300000|2020-11-05 17:45:00|28406.9|28371.9|28403.3|28368.3|28406.9|28371.9|28403.3|28368.3|4
1604598600000|2020-11-05 17:50:00|28398.3|28363.3|28400.8|28365.8|28400.8|28365.8|28395.8|28360.8|4
1604599200000|2020-11-05 18:00:00|28398.3|28363.3|28398.3|28363.3|28399.6|28364.6|28398.3|28363.3|3
1604599500000|2020-11-05 18:05:00|28399.6|28364.6|28398.3|28363.3|28399.6|28364.6|28398.3|28363.3|2
1604600100000|2020-11-05 18:15:00|28395.8|28360.8|28395.8|28360.8|28399.1|28364.1|28393.3|28358.3|8
1604600400000|2020-11-05 18:20:00|28396.6|28361.6|28405.2|28370.2|28405.2|28370.2|28396.6|28361.6|3
1604601000000|2020-11-05 18:30:00|28405.1|28370.1|28392.5|28357.5|28405.1|28372.9|28382.6|28357.5|7
1604601300000|2020-11-05 18:35:00|28380|28360|28382.4|28362.4|28392.1|28362.4|28380|28357.1|3
1604601600000|2020-11-05 18:40:00|28381.2|28361.2|28387.5|28352.5|28387.5|28361.2|28377.6|28352.5|3
1604602200000|2020-11-05 18:50:00|28377.7|28342.7|28382.5|28347.5|28382.5|28347.5|28377.7|28342.7|2
1604602800000|2020-11-05 19:00:00|28385|28350|28385|28350|28385|28350|28385|28350|1
1604604000000|2020-11-05 19:20:00|28382.5|28347.5|28380|28345|28382.5|28347.6|28367.6|28345|4
1604604300000|2020-11-05 19:25:00|28376.3|28341.3|28377.5|28342.5|28377.5|28342.8|28362.8|28340|4
1604604600000|2020-11-05 19:30:00|28375.5|28340.5|28375|28340|28375.5|28340.5|28371.3|28336.3|4
1604605500000|2020-11-05 19:45:00|28370.9|28333.9|28369.9|28334.9|28373|28334.9|28360.2|28325.2|10
1604605800000|2020-11-05 19:50:00|28362.9|28327.9|28362.9|28327.9|28362.9|28327.9|28362.9|28327.9|1
1604606100000|2020-11-05 19:55:00|28360|28325|28360|28325|28360|28325|28360|28325|1
1604629800000|2020-11-06 02:30:00|28367.8|28347.8|28367.8|28347.8|28373|28353|28367.8|28347.8|15
1604630100000|2020-11-06 02:35:00|28367.9|28347.9|28368|28348|28370.7|28350.7|28367.4|28347.4|19
1604630400000|2020-11-06 02:40:00|28370|28350|28372.4|28352.4|28373.4|28353.4|28367|28347|28
1604630700000|2020-11-06 02:45:00|28373.3|28353.3|28371|28351|28375.8|28355.8|28370.5|28350.5|15
1604631000000|2020-11-06 02:50:00|28370.5|28350.5|28371.2|28351.2|28371.8|28351.8|28365|28345|12
1604631300000|2020-11-06 02:55:00|28370.5|28350.5|28367|28347|28371.7|28351.7|28367|28347|10
1604631600000|2020-11-06 03:00:00|28367.8|28347.8|28377.5|28357.5|28386|28366|28367.8|28347.8|70
1604631900000|2020-11-06 03:05:00|28378.5|28358.5|28377|28357|28387|28367|28376.5|28356.5|21
1604632200000|2020-11-06 03:10:00|28376|28356|28376.5|28356.5|28376.5|28356.5|28376|28356|2
1604632500000|2020-11-06 03:15:00|28377|28357|28382.8|28362.8|28386.5|28366.5|28377|28357|21
1604632800000|2020-11-06 03:20:00|28381|28361|28387.5|28367.5|28387.5|28367.5|28378.7|28358.7|16
1604633100000|2020-11-06 03:25:00|28389.3|28369.3|28387.5|28367.5|28392.2|28372.2|28387.5|28367.5|15
1604633400000|2020-11-06 03:30:00|28387.8|28367.8|28385|28365|28388.3|28368.3|28379.5|28359.5|14
1604633700000|2020-11-06 03:35:00|28384.8|28364.8|28384.8|28364.8|28384.8|28364.8|28384.8|28364.8|1
1604634000000|2020-11-06 03:40:00|28384|28364|28384.5|28364.5|28384.5|28364.5|28384|28364|2
1604634300000|2020-11-06 03:45:00|28385.5|28365.5|28387|28367|28387|28367|28385.5|28365.5|3
1604634600000|2020-11-06 03:50:00|28386.5|28366.5|28383.8|28363.8|28387.2|28367.2|28378.1|28358.1|17
1604634900000|2020-11-06 03:55:00|28385.3|28365.3|28387|28367|28389.9|28369.9|28385.3|28365.3|7
1604635200000|2020-11-06 04:00:00|28387.5|28367.5|28393|28373|28395|28375|28383.6|28363.6|21
1604635500000|2020-11-06 04:05:00|28392.7|28372.7|28393|28373|28404|28384|28391.6|28371.6|22
1604635800000|2020-11-06 04:10:00|28393.1|28373.1|28394.5|28374.5|28394.5|28374.5|28393.1|28373.1|4
1604636100000|2020-11-06 04:15:00|28393.8|28373.8|28392.5|28372.5|28394.3|28374.3|28392.5|28372.5|6
1604636400000|2020-11-06 04:20:00|28388.8|28368.8|28379.2|28359.2|28390.2|28370.2|28379.2|28359.2|16
1604636700000|2020-11-06 04:25:00|28373.6|28353.6|28372|28352|28373.8|28353.8|28371.5|28351.5|5
1604637300000|2020-11-06 04:35:00|28373.3|28353.3|28371|28351|28373.3|28353.3|28371|28351|5
1604637600000|2020-11-06 04:40:00|28369.5|28349.5|28366.5|28346.5|28369.5|28349.5|28365|28345|7
1604637900000|2020-11-06 04:45:00|28367|28347|28371.5|28351.5|28371.5|28351.5|28367|28347|7
1604638200000|2020-11-06 04:50:00|28372|28352|28374|28354|28375|28355|28370|28350|10
1604638500000|2020-11-06 04:55:00|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|1
1604639100000|2020-11-06 05:05:00|28373|28353|28370|28350|28373|28353|28370|28350|6
1604640000000|2020-11-06 05:20:00|28370.5|28350.5|28371.5|28351.5|28371.5|28351.5|28370.5|28350.5|2
1604640300000|2020-11-06 05:25:00|28372.5|28352.5|28373.5|28353.5|28378.5|28358.5|28372|28352|8
1604640600000|2020-11-06 05:30:00|28374|28354|28378|28358|28378|28358|28374|28354|5
1604640900000|2020-11-06 05:35:00|28377.5|28357.5|28376.5|28356.5|28377.5|28357.5|28376.5|28356.5|3
1604641200000|2020-11-06 05:40:00|28377|28357|28375.5|28355.5|28377|28357|28372.5|28352.5|15
1604641500000|2020-11-06 05:45:00|28374.5|28354.5|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|7
1604641800000|2020-11-06 05:50:00|28375|28355|28376.5|28356.5|28376.5|28356.5|28375|28355|3
1604642100000|2020-11-06 05:55:00|28376|28356|28376|28356|28376|28356|28376|28356|1
1604642400000|2020-11-06 06:00:00|28376.5|28356.5|28376.5|28356.5|28384|28364|28376.5|28356.5|18
1604642700000|2020-11-06 06:05:00|28370.5|28350.5|28367|28347|28371|28351|28362|28342|22
1604643000000|2020-11-06 06:10:00|28367.5|28347.5|28370|28350|28375.3|28351.5|28365.5|28340.3|14
1604643300000|2020-11-06 06:15:00|28371.5|28351.5|28362|28342|28378.5|28353|28358.5|28338.5|19
1604643600000|2020-11-06 06:20:00|28361|28341|28364|28344|28364|28344|28360.5|28340.5|7
1604643900000|2020-11-06 06:25:00|28365|28345|28364.5|28344.5|28366|28346|28361|28341|22
1604644200000|2020-11-06 06:30:00|28360.5|28340.5|28356|28336|28368|28341.7|28355.5|28332.5|18
1604644500000|2020-11-06 06:35:00|28355|28335|28354|28334|28358|28338|28351|28331|16
1604644800000|2020-11-06 06:40:00|28353.5|28333.5|28353|28333|28357.5|28337.5|28348.5|28328.5|22
1604645100000|2020-11-06 06:45:00|28352|28332|28359.5|28339.5|28360|28340|28348|28328|38
1604645400000|2020-11-06 06:50:00|28359|28339|28358|28338|28364|28344|28356.6|28336.6|38
1604645700000|2020-11-06 06:55:00|28359.5|28339.5|28353|28333|28360.5|28340.5|28347|28327|21
1604646000000|2020-11-06 07:00:00|28352.5|28332.5|28370|28335|28370|28344|28350.5|28330.5|56
1604646300000|2020-11-06 07:05:00|28369.5|28334.5|28356|28336|28369.5|28341|28350|28330|27
1604646600000|2020-11-06 07:10:00|28352.5|28332.5|28350.5|28330.5|28353|28333|28350.5|28330.5|5
1604646900000|2020-11-06 07:15:00|28353|28333|28373|28338|28377|28345|28350.5|28324.7|61
1604647200000|2020-11-06 07:20:00|28373.5|28338.5|28369|28349|28375|28349|28365|28337.5|13
1604647500000|2020-11-06 07:25:00|28368.5|28348.5|28373|28353|28374|28354|28368|28348|16
1604647800000|2020-11-06 07:30:00|28375|28355|28367.5|28347.5|28375.5|28355.5|28367.5|28347.5|13
1604648100000|2020-11-06 07:35:00|28375|28340|28372.5|28337.5|28375|28340|28372.5|28337.5|3
1604648400000|2020-11-06 07:40:00|28367.5|28347.5|28367.5|28332.5|28374.3|28347.5|28361|28332.5|8
1604648700000|2020-11-06 07:45:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1604649000000|2020-11-06 07:50:00|28360.5|28340.5|28367.5|28332.5|28370|28340.5|28357.5|28332.5|6
1604649300000|2020-11-06 07:55:00|28364.5|28329.5|28367.5|28347.5|28370|28347.5|28361|28329.5|9
1604649600000|2020-11-06 08:00:00|28373.5|28353.5|28372.5|28337.5|28375.5|28355.5|28366.5|28337.5|11
1604650200000|2020-11-06 08:10:00|28367.5|28347.5|28380|28345|28380|28353.7|28364|28342.5|12
1604650500000|2020-11-06 08:15:00|28372.5|28352.5|28374.5|28354.5|28385|28355.5|28372.5|28350|25
1604650800000|2020-11-06 08:20:00|28376|28356|28380|28360|28380|28360|28375.3|28355.3|22
1604651100000|2020-11-06 08:25:00|28377.5|28357.5|28368.5|28333.5|28377.5|28357.5|28355.5|28333.5|10
1604651400000|2020-11-06 08:30:00|28369|28334|28378|28342|28378|28342.5|28369|28334|5
1604651700000|2020-11-06 08:35:00|28377|28337.5|28377.5|28342.5|28382.5|28347.5|28372.5|28337.5|6
1604652000000|2020-11-06 08:40:00|28379|28344|28380|28345|28380|28345|28377.5|28342.5|3
1604652300000|2020-11-06 08:45:00|28379.3|28344.3|28377.5|28342.5|28380|28345|28377.5|28342.5|7
1604652900000|2020-11-06 08:55:00|28367.5|28347.5|28365|28345|28367.5|28347.5|28362.5|28342.5|12
1604653200000|2020-11-06 09:00:00|28374.3|28339.3|28380|28345|28380|28350|28367.5|28339.3|7
1604653500000|2020-11-06 09:05:00|28382.5|28347.5|28389.8|28354.8|28390|28360.2|28377.5|28347.5|5
1604653800000|2020-11-06 09:10:00|28386.3|28366.3|28410|28375|28415.5|28387.5|28386.3|28365.2|41
1604654400000|2020-11-06 09:20:00|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|28412.5|28377.5|1
1604654700000|2020-11-06 09:25:00|28407.5|28372.5|28400|28380|28407.5|28382.5|28400|28372.5|7
1604655000000|2020-11-06 09:30:00|28400.3|28380.3|28406.8|28386.8|28410.3|28387.6|28393.1|28372.8|19
1604655300000|2020-11-06 09:35:00|28407.5|28387.5|28408.4|28388.4|28408.4|28388.4|28405.3|28385.3|13
1604655600000|2020-11-06 09:40:00|28408.6|28388.6|28405.9|28385.9|28409.3|28389.3|28405.6|28385.6|12
1604656200000|2020-11-06 09:50:00|28403.9|28383.9|28398.3|28378.3|28403.9|28383.9|28392.9|28372.9|27
1604656500000|2020-11-06 09:55:00|28399.1|28379.1|28400.5|28380.5|28400.5|28380.5|28398.3|28378.3|6
1604656800000|2020-11-06 10:00:00|28395.4|28375.4|28406.1|28371.1|28406.1|28380.9|28393.9|28371.1|30
1604657100000|2020-11-06 10:05:00|28407.5|28372.5|28400.9|28380.9|28407.5|28384.1|28395.9|28370.6|57
1604657400000|2020-11-06 10:10:00|28403.6|28383.6|28403.6|28383.6|28407.5|28383.6|28400.9|28371.1|14
1604657700000|2020-11-06 10:15:00|28403.1|28383.1|28406.1|28371.1|28406.1|28383.6|28400.9|28371.1|10
1604658000000|2020-11-06 10:20:00|28402.5|28367.5|28394.9|28374.9|28405.4|28375.1|28394.1|28367.5|9
1604658300000|2020-11-06 10:25:00|28394.2|28374.2|28396|28360|28403.6|28374.2|28394.2|28352|10
1604658600000|2020-11-06 10:30:00|28396.1|28361.1|28393.6|28358.6|28398|28363|28393.6|28358.6|9
1604658900000|2020-11-06 10:35:00|28392.1|28357.1|28389.6|28354.6|28392.1|28357.1|28389.6|28354.6|5
1604659200000|2020-11-06 10:40:00|28387.8|28352.8|28387.8|28352.8|28387.8|28352.8|28387.8|28352.8|1
1604659800000|2020-11-06 10:50:00|28390.3|28355.3|28390.3|28355.3|28390.3|28355.3|28390.3|28355.3|1
1604660100000|2020-11-06 10:55:00|28390.5|28355.5|28398.3|28363.3|28402.4|28376.4|28390.5|28355.5|9
1604660400000|2020-11-06 11:00:00|28399.3|28364.3|28371.3|28351.3|28399.3|28364.3|28371.3|28346.6|12
1604660700000|2020-11-06 11:05:00|28366.2|28346.2|28359.2|28324.2|28391.1|28356.1|28359.2|28324.2|32
1604661300000|2020-11-06 11:15:00|28377.6|28334.6|28375.1|28332.1|28377.6|28334.6|28339.5|28319.4|27
1604661600000|2020-11-06 11:20:00|28374.9|28331.9|28376.5|28333.5|28376.5|28333.5|28374.4|28331.4|6
1604661900000|2020-11-06 11:25:00|28386|28349.7|28386|28349.7|28386|28349.7|28386|28349.7|1
1604664000000|2020-11-06 12:00:00|28395.5|28352.5|28396|28354|28396|28354|28395.5|28352.5|5
1604664300000|2020-11-06 12:05:00|28395|28353|28397.9|28362.9|28397.9|28362.9|28395|28352|4
1604664600000|2020-11-06 12:10:00|28396.7|28361.7|28402.4|28367.4|28402.4|28367.4|28395.3|28360.3|9
1604664900000|2020-11-06 12:15:00|28396.7|28361.7|28397.4|28362.4|28397.4|28362.4|28396.7|28361.7|3
1604665200000|2020-11-06 12:20:00|28396.7|28361.7|28396.7|28361.7|28396.7|28361.7|28391.7|28356.7|5
1604665800000|2020-11-06 12:30:00|28399.2|28364.2|28389.2|28369.2|28399.2|28369.2|28389.2|28359.2|3
1604666100000|2020-11-06 12:35:00|28390.6|28370.6|28411.2|28376.2|28411.2|28376.2|28389.2|28369.2|7
1604666400000|2020-11-06 12:40:00|28413.5|28378.5|28406.4|28371.4|28413.5|28378.5|28396.7|28369.2|5
1604666700000|2020-11-06 12:45:00|28404.2|28369.2|28408.7|28373.7|28408.7|28373.7|28404.2|28369.2|2
1604667300000|2020-11-06 12:55:00|28406.2|28371.2|28403.7|28368.7|28406.2|28371.2|28403.7|28368.7|2
1604667600000|2020-11-06 13:00:00|28406.2|28371.2|28408.7|28373.7|28411.2|28376.2|28406.2|28371.2|12
1604667900000|2020-11-06 13:05:00|28411.2|28376.2|28406.2|28386.2|28411.2|28386.3|28405.3|28373.7|11
1604668200000|2020-11-06 13:10:00|28406.3|28386.3|28401.2|28381.2|28406.3|28386.3|28401.2|28381.2|7
1604668500000|2020-11-06 13:15:00|28406.2|28371.2|28408.7|28373.7|28408.7|28373.7|28406.2|28371.2|2
1604668800000|2020-11-06 13:20:00|28411.5|28376.5|28403.8|28368.8|28411.5|28376.5|28403.8|28368.8|3
1604669700000|2020-11-06 13:35:00|28393.7|28373.7|28399.8|28364.8|28399.8|28376.2|28391.1|28364.7|7
1604670000000|2020-11-06 13:40:00|28400.9|28365.9|28398.7|28363.7|28407|28373.5|28386.6|28360.5|26
1604670300000|2020-11-06 13:45:00|28386.2|28366.2|28396.2|28361.2|28396.2|28366.2|28383.8|28361.2|3
1604670600000|2020-11-06 13:50:00|28393.7|28358.7|28398.6|28363.6|28398.6|28363.6|28393.7|28358.7|2
1604670900000|2020-11-06 13:55:00|28383.6|28362.8|28394|28359|28394|28362.9|28382.8|28359|13
1604671200000|2020-11-06 14:00:00|28390.5|28355.5|28389.8|28354.8|28391|28356|28389.8|28354.8|5
1604671500000|2020-11-06 14:05:00|28390.3|28355.3|28395.5|28360.5|28396|28361|28390.3|28355.3|10
1604671800000|2020-11-06 14:10:00|28396|28361|28396.4|28361.4|28399.7|28364.7|28396|28361|10
1604672100000|2020-11-06 14:15:00|28393.9|28358.9|28395|28360|28396.5|28361.5|28383.3|28348.3|35
1604672400000|2020-11-06 14:20:00|28395.5|28360.5|28404.3|28369.3|28408|28373|28395|28360|21
1604672700000|2020-11-06 14:25:00|28402.8|28367.8|28410|28375|28414.9|28383.3|28402.5|28367.5|20
1604673000000|2020-11-06 14:30:00|28412.5|28377.5|28415|28380|28421.8|28386.8|28412.5|28377.5|11
1604673300000|2020-11-06 14:35:00|28417.5|28382.5|28410|28375|28420|28385|28407.5|28372.5|12
1604673600000|2020-11-06 14:40:00|28407.5|28372.5|28419.9|28384.9|28420|28385|28407.5|28372.5|27
1604673900000|2020-11-06 14:45:00|28418.7|28383.7|28415|28380|28418.7|28383.7|28410.5|28375.5|4
1604674200000|2020-11-06 14:50:00|28416.3|28381.3|28417.5|28382.5|28420|28385|28415|28380|16
1604674500000|2020-11-06 14:55:00|28410|28375|28412.5|28377.5|28412.5|28377.5|28410|28375|2
1604674800000|2020-11-06 15:00:00|28415|28380|28415|28380|28415|28380|28415|28380|1
1604675100000|2020-11-06 15:05:00|28412.5|28377.5|28407.5|28372.5|28412.5|28377.5|28407.5|28372.5|2
1604676000000|2020-11-06 15:20:00|28412.5|28377.5|28407.5|28372.5|28415|28380|28404.5|28369.5|25
1604676300000|2020-11-06 15:25:00|28410|28375|28415|28380|28415|28380|28410|28375|27
1604676600000|2020-11-06 15:30:00|28412.5|28377.5|28415|28380|28415|28380|28412.5|28377.5|6
1604676900000|2020-11-06 15:35:00|28416.5|28381.5|28417.5|28382.5|28417.5|28382.5|28415|28380|4
1604677200000|2020-11-06 15:40:00|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|1
1604677500000|2020-11-06 15:45:00|28416.5|28381.5|28418.3|28383.3|28418.3|28383.3|28416.5|28381.5|5
1604677800000|2020-11-06 15:50:00|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|28417.9|28382.9|1
1604678400000|2020-11-06 16:00:00|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|1
1604678700000|2020-11-06 16:05:00|28418.7|28383.7|28418.9|28383.9|28418.9|28383.9|28418.7|28383.7|2
1604679000000|2020-11-06 16:10:00|28416.7|28381.7|28411.8|28376.8|28416.7|28381.7|28411.8|28376.8|8
1604679300000|2020-11-06 16:15:00|28411.7|28376.7|28411.2|28376.2|28411.7|28376.7|28405.1|28370.1|16
1604679600000|2020-11-06 16:20:00|28410.7|28375.7|28408.9|28373.9|28414.3|28379.3|28408.9|28373.9|7
1604679900000|2020-11-06 16:25:00|28412.2|28377.2|28413.8|28378.8|28413.8|28378.8|28412.2|28377.2|2
1604680500000|2020-11-06 16:35:00|28415.4|28380.4|28418.9|28383.9|28421.3|28386.3|28413.9|28378.9|18
1604681700000|2020-11-06 16:55:00|28422.2|28387.2|28416.4|28381.4|28422.2|28387.2|28416.4|28381.4|6
1604682000000|2020-11-06 17:00:00|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|28418.9|28383.9|1
1604682300000|2020-11-06 17:05:00|28420.3|28385.3|28423.7|28388.7|28426.4|28391.4|28420.3|28385.3|12
1604682600000|2020-11-06 17:10:00|28418.9|28383.9|28423.9|28388.9|28426.3|28391.3|28416.5|28381.5|11
1604682900000|2020-11-06 17:15:00|28423.7|28388.7|28420|28385|28425|28390|28415.1|28380.1|8
1604683200000|2020-11-06 17:20:00|28417.5|28382.5|28422.5|28387.5|28424.9|28389.9|28415|28380|6
1604683500000|2020-11-06 17:25:00|28422.3|28387.3|28422.3|28387.3|28422.3|28387.3|28422.3|28387.3|1
1604683800000|2020-11-06 17:30:00|28422.6|28387.6|28422.9|28387.9|28422.9|28387.9|28422|28387|5
1604684700000|2020-11-06 17:45:00|28425.2|28390.2|28425.2|28390.2|28425.2|28390.2|28425.2|28390.2|1
1604685000000|2020-11-06 17:50:00|28425.7|28390.7|28425.7|28390.7|28426.3|28391.3|28425.7|28390.7|3
1604685300000|2020-11-06 17:55:00|28428.4|28393.4|28431.6|28396.6|28432.1|28397.1|28423.5|28388.5|9
1604685600000|2020-11-06 18:00:00|28432.1|28397.1|28432.6|28397.6|28432.6|28397.6|28432.1|28397.1|2
1604685900000|2020-11-06 18:05:00|28431.2|28396.2|28428.7|28393.7|28432.4|28397.4|28426.2|28391.2|10
1604687400000|2020-11-06 18:30:00|28430.7|28395.7|28430.2|28395.2|28430.7|28395.7|28430.2|28395.2|2
1604687700000|2020-11-06 18:35:00|28430.7|28395.7|28430.7|28395.7|28430.7|28395.7|28430.2|28395.2|3
1604688000000|2020-11-06 18:40:00|28428.7|28393.7|28418.7|28383.7|28428.7|28393.7|28418.7|28383.7|4
1604688300000|2020-11-06 18:45:00|28416.2|28381.2|28419.3|28384.3|28421.2|28386.2|28416.2|28381.2|6
1604688900000|2020-11-06 18:55:00|28421.2|28386.2|28423.7|28388.7|28426.2|28391.2|28421.2|28386.2|3
1604689200000|2020-11-06 19:00:00|28423.8|28388.8|28424.3|28389.3|28424.3|28389.3|28423.8|28388.8|2
1604689500000|2020-11-06 19:05:00|28424.8|28389.8|28428.7|28393.7|28428.7|28393.7|28424.8|28389.8|2
1604689800000|2020-11-06 19:10:00|28429.3|28394.3|28429.3|28394.3|28429.3|28394.3|28429.3|28394.3|1
1604690400000|2020-11-06 19:20:00|28428.8|28393.8|28428.7|28393.7|28428.8|28393.8|28427.5|28392.5|5
1604690700000|2020-11-06 19:25:00|28429.8|28394.8|28431.2|28396.2|28431.2|28396.2|28429.8|28394.8|2
1604691000000|2020-11-06 19:30:00|28429.8|28394.8|28429.3|28394.3|28429.8|28394.8|28429.3|28394.3|2
1604691300000|2020-11-06 19:35:00|28429.8|28394.8|28429.3|28394.3|28429.8|28394.8|28429.3|28394.3|2
1604691600000|2020-11-06 19:40:00|28428.7|28393.7|28428.7|28393.7|28428.8|28393.8|28427.5|28392.5|5
1604691900000|2020-11-06 19:45:00|28426.4|28391.4|28426.5|28391.5|28428.7|28393.7|28426.2|28391.2|5
1604692500000|2020-11-06 19:55:00|28429.6|28394.6|28428.4|28393.4|28431|28396|28428.4|28393.4|6
1604889000000|2020-11-09 02:30:00|28392.8|28372.8|28384.7|28364.7|28392.8|28372.8|28381.2|28361.2|17
1604889300000|2020-11-09 02:35:00|28384|28364|28379.7|28359.7|28384|28364|28375.3|28355.3|10
1604889600000|2020-11-09 02:40:00|28381.9|28361.9|28382.5|28362.5|28384.7|28364.7|28377.2|28357.2|10
1604889900000|2020-11-09 02:45:00|28384.1|28364.1|28387.1|28367.1|28387.1|28367.1|28382.2|28362.2|8
1604890200000|2020-11-09 02:50:00|28387|28367|28382.5|28362.5|28387|28367|28382.5|28362.5|8
1604890500000|2020-11-09 02:55:00|28382.8|28362.8|28385.8|28365.8|28385.8|28365.8|28382.5|28362.5|9
1604890800000|2020-11-09 03:00:00|28386.3|28366.3|28395.8|28375.8|28399.2|28379.2|28386.3|28366.3|13
1604891100000|2020-11-09 03:05:00|28396.8|28376.8|28387.5|28367.5|28400.3|28380.3|28384.2|28364.2|25
1604891400000|2020-11-09 03:10:00|28387.2|28367.2|28390|28370|28395.3|28375.3|28387.2|28367.2|8
1604891700000|2020-11-09 03:15:00|28388.8|28368.8|28375.5|28355.5|28388.8|28368.8|28374.2|28354.2|13
1604892000000|2020-11-09 03:20:00|28375.8|28355.8|28375.3|28355.3|28376.3|28356.3|28369.3|28349.3|7
1604892300000|2020-11-09 03:25:00|28375.8|28355.8|28377.2|28357.2|28378.2|28358.2|28372.8|28352.8|10
1604892600000|2020-11-09 03:30:00|28377.5|28357.5|28380.3|28360.3|28380.3|28360.3|28375|28355|13
1604892900000|2020-11-09 03:35:00|28380|28360|28375.5|28355.5|28380|28360|28373.2|28353.2|6
1604893200000|2020-11-09 03:40:00|28374.7|28354.7|28380|28360|28382.2|28362.2|28374.7|28354.7|9
1604893500000|2020-11-09 03:45:00|28376.8|28356.8|28383|28363|28383|28363|28375.5|28355.5|27
1604893800000|2020-11-09 03:50:00|28382.2|28362.2|28372.8|28352.8|28382.2|28362.2|28372.8|28352.8|8
1604894100000|2020-11-09 03:55:00|28367.8|28347.8|28379.5|28359.5|28380|28360|28367.8|28347.8|15
1604894400000|2020-11-09 04:00:00|28378.5|28358.5|28379.3|28359.3|28385.5|28365.5|28378.2|28358.2|12
1604894700000|2020-11-09 04:05:00|28379.8|28359.8|28379.8|28359.8|28379.8|28359.8|28378.3|28358.3|5
1604895000000|2020-11-09 04:10:00|28375.3|28355.3|28379.2|28359.2|28379.5|28359.5|28370.5|28350.5|10
1604895300000|2020-11-09 04:15:00|28378.7|28358.7|28372.4|28352.4|28378.7|28358.7|28368.7|28348.7|20
1604895600000|2020-11-09 04:20:00|28375|28355|28365.2|28345.2|28375|28355|28365.2|28345.2|13
1604895900000|2020-11-09 04:25:00|28366.8|28346.8|28372.2|28352.2|28372.3|28352.3|28365.3|28345.3|10
1604896200000|2020-11-09 04:30:00|28367|28347|28364.8|28344.8|28367|28347|28362.8|28342.8|6
1604896500000|2020-11-09 04:35:00|28365|28345|28365.3|28345.3|28365.3|28345.3|28365|28345|2
1604896800000|2020-11-09 04:40:00|28366.3|28346.3|28362.5|28342.5|28367.2|28347.2|28361.1|28341.1|6
1604897100000|2020-11-09 04:45:00|28361.1|28341.1|28362.5|28342.5|28362.5|28342.5|28361.1|28341.1|2
1604897400000|2020-11-09 04:50:00|28364.8|28344.8|28365|28345|28365|28345|28364.8|28344.8|2
1604897700000|2020-11-09 04:55:00|28367.7|28347.7|28370|28350|28370|28350|28367.7|28347.7|5
1604898000000|2020-11-09 05:00:00|28367.8|28347.8|28364.8|28344.8|28370|28350|28364.3|28344.3|7
1604898300000|2020-11-09 05:05:00|28365.5|28345.5|28362|28342|28367.2|28347.2|28362|28342|8
1604899200000|2020-11-09 05:20:00|28362.5|28342.5|28362.2|28342.2|28362.5|28342.5|28358.3|28338.3|14
1604899500000|2020-11-09 05:25:00|28359.8|28339.8|28358|28338|28364.8|28344.8|28354.7|28334.7|25
1604899800000|2020-11-09 05:30:00|28356.5|28336.5|28354.5|28334.5|28356.5|28336.5|28353.6|28333.6|7
1604900100000|2020-11-09 05:35:00|28355|28335|28355|28335|28355|28335|28355|28335|1
1604900400000|2020-11-09 05:40:00|28355.3|28335.3|28362.5|28342.5|28363.2|28343.2|28355.3|28335.3|15
1604900700000|2020-11-09 05:45:00|28362.8|28342.8|28365|28345|28367.2|28347.2|28362.8|28342.8|23
1604901000000|2020-11-09 05:50:00|28362.8|28342.8|28362.2|28342.2|28362.8|28342.8|28359.8|28339.8|5
1604901300000|2020-11-09 05:55:00|28359.8|28339.8|28365|28345|28365|28345|28359.3|28339.3|8
1604901900000|2020-11-09 06:05:00|28367.7|28347.7|28365|28345|28367.7|28347.7|28365|28345|7
1604902200000|2020-11-09 06:10:00|28365.3|28345.3|28377.5|28357.5|28377.6|28357.6|28365.3|28345.3|15
1604902500000|2020-11-09 06:15:00|28377.2|28357.2|28372.8|28352.8|28377.2|28357.2|28372.5|28352.5|8
1604902800000|2020-11-09 06:20:00|28374.4|28354.4|28373.3|28353.3|28379|28359|28372.5|28352.5|22
1604903100000|2020-11-09 06:25:00|28374.4|28354.4|28372.5|28352.5|28374.4|28354.4|28372.5|28352.5|3
1604903400000|2020-11-09 06:30:00|28371|28351|28372.8|28352.8|28372.8|28352.8|28371|28351|5
1604903700000|2020-11-09 06:35:00|28373.5|28353.5|28374|28354|28375|28355|28373.5|28353.5|4
1604904000000|2020-11-09 06:40:00|28374.5|28354.5|28380|28360|28384.8|28364.8|28370.5|28350.5|26
1604904300000|2020-11-09 06:45:00|28379.8|28359.8|28371.5|28351.5|28382.3|28362.3|28371|28351|17
1604904600000|2020-11-09 06:50:00|28372|28352|28378.8|28358.8|28379|28359|28372|28352|9
1604904900000|2020-11-09 06:55:00|28380|28360|28377.2|28357.2|28388.5|28368.5|28371|28351|18
1604905200000|2020-11-09 07:00:00|28376.7|28356.7|28362.7|28342.7|28380.1|28360.1|28358.7|28338.7|34
1604905500000|2020-11-09 07:05:00|28363|28343|28357.5|28337.5|28371.5|28351.5|28357.2|28337.2|15
1604905800000|2020-11-09 07:10:00|28359.4|28339.4|28357.5|28337.5|28359.8|28339.8|28357.5|28337.5|5
1604906100000|2020-11-09 07:15:00|28359.5|28339.5|28365.8|28345.8|28372|28348.5|28354.4|28334.4|51
1604906400000|2020-11-09 07:20:00|28367.3|28347.3|28362.7|28342.7|28368|28348|28360.8|28340.8|22
1604906700000|2020-11-09 07:25:00|28360|28340|28373|28353|28373|28353|28360|28340|7
1604907000000|2020-11-09 07:30:00|28374.5|28354.5|28370|28350|28374.5|28354.5|28365.5|28345.5|10
1604907300000|2020-11-09 07:35:00|28368.3|28348.3|28377.5|28357.5|28377.5|28357.5|28368.3|28348.3|13
1604907600000|2020-11-09 07:40:00|28378|28358|28378.9|28358.9|28384.5|28364.5|28375|28355|40
1604907900000|2020-11-09 07:45:00|28377.5|28357.5|28377.5|28357.5|28379|28359|28377.5|28357.5|3
1604908200000|2020-11-09 07:50:00|28375|28355|28367.5|28347.5|28375|28355|28367.5|28347.5|8
1604908500000|2020-11-09 07:55:00|28370|28350|28370|28350|28370|28350|28367.5|28347.5|10
1604908800000|2020-11-09 08:00:00|28369.5|28349.5|28369|28349|28372.5|28352.5|28369|28349|7
1604909100000|2020-11-09 08:05:00|28370|28350|28375|28355|28375|28355|28370|28350|3
1604909400000|2020-11-09 08:10:00|28372.5|28352.5|28357.7|28337.7|28372.5|28352.5|28357.7|28337.7|22
1604909700000|2020-11-09 08:15:00|28356.5|28336.5|28357.5|28337.5|28363.2|28343.2|28352.7|28332.7|16
1604910000000|2020-11-09 08:20:00|28352.7|28332.7|28355.3|28335.3|28361.8|28341.8|28352.7|28332.7|10
1604910300000|2020-11-09 08:25:00|28355.8|28335.8|28362.3|28342.3|28362.3|28342.3|28355.8|28335.8|13
1604910600000|2020-11-09 08:30:00|28363.1|28343.1|28365|28345|28365|28345|28362.3|28342.3|3
1604910900000|2020-11-09 08:35:00|28369|28349|28375|28355|28375|28355|28369|28349|5
1604911200000|2020-11-09 08:40:00|28375.3|28355.3|28377.8|28357.8|28384.5|28364.5|28371.3|28351.3|34
1604911500000|2020-11-09 08:45:00|28378.3|28358.3|28382.8|28362.8|28384.3|28364.3|28377.8|28357.8|54
1604911800000|2020-11-09 08:50:00|28378|28358|28372.7|28352.7|28381.7|28361.7|28371.3|28351.3|20
1604912100000|2020-11-09 08:55:00|28373.8|28353.8|28372.5|28352.5|28375|28355|28372.5|28352.5|3
1604912400000|2020-11-09 09:00:00|28376.5|28356.5|28375|28355|28377.5|28357.5|28375|28355|4
1604913000000|2020-11-09 09:10:00|28376.8|28356.8|28376.8|28356.8|28376.8|28356.8|28376.8|28356.8|1
1604913300000|2020-11-09 09:15:00|28380.7|28360.7|28379.5|28359.5|28382.2|28362.2|28374.4|28354.4|16
1604913600000|2020-11-09 09:20:00|28379|28359|28377.5|28357.5|28379.5|28359.5|28374.5|28354.5|17
1604914200000|2020-11-09 09:30:00|28374.3|28354.3|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|5
1604914500000|2020-11-09 09:35:00|28375.5|28355.5|28376.8|28356.8|28376.8|28356.8|28374.5|28354.5|4
1604914800000|2020-11-09 09:40:00|28379.5|28359.5|28382.8|28362.8|28382.8|28362.8|28379.5|28359.5|4
1604915400000|2020-11-09 09:50:00|28390|28355|28388.3|28353.3|28390|28355|28388.3|28353.3|3
1604915700000|2020-11-09 09:55:00|28390|28355|28388.3|28353.3|28390|28355|28388.3|28353.3|2
1604916000000|2020-11-09 10:00:00|28378.3|28358.3|28378.8|28358.8|28378.8|28358.8|28378.3|28358.3|3
1604917200000|2020-11-09 10:20:00|28381.6|28361.6|28378.8|28358.8|28390.2|28363.8|28376.5|28355.2|8
1604918400000|2020-11-09 10:40:00|28381.3|28361.3|28381.3|28361.3|28381.3|28361.3|28381.3|28361.3|1
1604918700000|2020-11-09 10:45:00|28382.9|28362.9|28388.3|28353.3|28388.8|28366.1|28382.9|28353.3|5
1604919000000|2020-11-09 10:50:00|28388|28353|28388|28353|28388|28353|28388|28353|1
1604919300000|2020-11-09 10:55:00|28377.8|28357.8|28378.3|28358.3|28378.3|28358.3|28377.8|28357.8|2
1604920200000|2020-11-09 11:10:00|28379|28359|28380.5|28360.5|28380.5|28360.5|28379|28359|5
1604920500000|2020-11-09 11:15:00|28379|28359|28380.5|28360.5|28381.2|28361.2|28379|28359|4
1604921700000|2020-11-09 11:35:00|28381.2|28361.2|28380.8|28360.8|28381.2|28361.2|28380.5|28360.5|3
1604922000000|2020-11-09 11:40:00|28381.2|28361.2|28380.8|28360.8|28382.2|28362.2|28380.8|28360.8|3
1604922300000|2020-11-09 11:45:00|28378.4|28358.4|28375|28355|28378.4|28358.4|28373.4|28353.4|16
1604922600000|2020-11-09 11:50:00|28381|28346|28361|28341|28381|28346|28360.5|28330|19
1604922900000|2020-11-09 11:55:00|28371|28336|28370|28335|28372.5|28347.5|28367.5|28335|12
1604923200000|2020-11-09 12:00:00|28371.5|28336.5|28370.8|28335.8|28372.5|28337.5|28358.7|28323.7|45
1604923500000|2020-11-09 12:05:00|28371.3|28336.3|28363.3|28328.3|28371.3|28341.5|28363.3|28328.3|6
1604923800000|2020-11-09 12:10:00|28365.8|28330.8|28366.9|28331.9|28368|28333|28365.6|28330.6|9
1604924100000|2020-11-09 12:15:00|28365.9|28330.9|28357|28322|28368.4|28333.4|28356|28321|42
1604924400000|2020-11-09 12:20:00|28356|28321|28359.3|28324.3|28364.8|28329.8|28354|28319|11
1604924700000|2020-11-09 12:25:00|28364.7|28329.7|28370|28335|28370|28335|28364.7|28329.7|6
1604925000000|2020-11-09 12:30:00|28365|28330|28379|28344|28381.5|28346.5|28365|28330|10
1604925300000|2020-11-09 12:35:00|28379.5|28344.5|28372.5|28337.5|28380.5|28345.5|28372.5|28337.5|6
1604925900000|2020-11-09 12:45:00|28371.1|28336.1|28367.5|28332.5|28372.5|28337.5|28367.5|28332.5|5
1604926200000|2020-11-09 12:50:00|28370|28335|28372.5|28337.5|28374.8|28339.8|28370|28335|3
1604926500000|2020-11-09 12:55:00|28372.8|28337.8|28367.5|28332.5|28372.8|28337.8|28365.1|28330.1|7
1604926800000|2020-11-09 13:00:00|28366.5|28331.5|28355|28320|28366.5|28331.5|28355|28320|10
1604927100000|2020-11-09 13:05:00|28357.5|28322.5|28361|28326|28361|28326|28357.5|28322.5|3
1604927400000|2020-11-09 13:10:00|28361.5|28326.5|28362.5|28327.5|28364.4|28329.4|28361.5|28326.5|6
1604927700000|2020-11-09 13:15:00|28362|28327|28361.5|28326.5|28362.5|28327.5|28359|28324|5
1604928000000|2020-11-09 13:20:00|28362.9|28327.9|28364.6|28329.6|28369.1|28334.1|28361.5|28326.5|10
1604928300000|2020-11-09 13:25:00|28366.5|28331.5|28372|28337|28373.4|28338.4|28361.5|28326.5|40
1604928600000|2020-11-09 13:30:00|28372.2|28337.2|28363.6|28328.6|28372.2|28337.2|28363.6|28328.6|2
1604928900000|2020-11-09 13:35:00|28363.7|28328.7|28365.8|28330.8|28365.8|28330.8|28363.6|28328.6|4
1604929200000|2020-11-09 13:40:00|28368.3|28333.3|28376|28341|28377.5|28342.5|28365.8|28330.8|6
1604929500000|2020-11-09 13:45:00|28372.5|28337.5|28372.5|28337.5|28372.5|28337.5|28370|28335|3
1604929800000|2020-11-09 13:50:00|28370|28335|28372.5|28337.5|28375.3|28340.3|28370|28335|4
1604930100000|2020-11-09 13:55:00|28373|28338|28371.3|28336.3|28373|28338|28371.3|28336.3|3
1604930700000|2020-11-09 14:05:00|28370.8|28335.8|28365.3|28330.3|28370.8|28335.8|28365|28330|8
1604931000000|2020-11-09 14:10:00|28362.5|28327.5|28382.5|28347.5|28382.5|28347.5|28362.5|28327.5|30
1604931300000|2020-11-09 14:15:00|28382|28347|28385.3|28350.3|28388|28353|28376.5|28341.5|26
1604931600000|2020-11-09 14:20:00|28385.4|28350.4|28379|28344|28385.4|28350.4|28379|28344|17
1604931900000|2020-11-09 14:25:00|28380|28345|28372.5|28337.5|28384.8|28349.8|28372.5|28337.5|18
1604932200000|2020-11-09 14:30:00|28375|28340|28393.9|28358.9|28393.9|28358.9|28375|28340|22
1604932500000|2020-11-09 14:35:00|28391.4|28356.4|28393.9|28358.9|28396.4|28361.4|28388.9|28353.9|15
1604932800000|2020-11-09 14:40:00|28394.6|28359.6|28406.4|28371.4|28406.4|28371.4|28394.6|28359.6|7
1604933100000|2020-11-09 14:45:00|28403.9|28368.9|28396.4|28361.4|28403.9|28371|28395.2|28360.8|5
1604933400000|2020-11-09 14:50:00|28398.9|28363.9|28426.5|28391.5|28426.8|28391.8|28397.2|28363.9|29
1604933700000|2020-11-09 14:55:00|28429|28394|28448.8|28413.8|28450.5|28420|28428.5|28393.5|29
1604934000000|2020-11-09 15:00:00|28445.8|28410.8|28439|28408|28451.4|28416.4|28438.7|28404|25
1604934300000|2020-11-09 15:05:00|28439.7|28403.5|28434.2|28399.2|28439.7|28410|28429.2|28394.2|8
1604934600000|2020-11-09 15:10:00|28431.4|28396.4|28430|28395|28431.4|28396.4|28428.9|28393.9|3
1604935500000|2020-11-09 15:25:00|28428.7|28393.7|28430.4|28395.4|28430.4|28395.4|28428.7|28393.7|3
1604935800000|2020-11-09 15:30:00|28426.6|28391.6|28424.4|28389.4|28426.6|28391.6|28423.1|28388.1|6
1604936100000|2020-11-09 15:35:00|28424.1|28389.1|28438.3|28411|28440.2|28411|28417.7|28381.5|26
1604936400000|2020-11-09 15:40:00|28445.2|28416|28444.7|28411|28449.7|28416|28442.7|28410.5|6
1604936700000|2020-11-09 15:45:00|28439.7|28410|28439.4|28404.4|28444.7|28410.5|28439.1|28404.1|7
1604937000000|2020-11-09 15:50:00|28435.2|28399|28433.2|28406|28435.2|28406|28433.2|28398.5|5
1604937300000|2020-11-09 15:55:00|28436.9|28408.7|28428.2|28400|28448.2|28416|28428.2|28400|14
1604937600000|2020-11-09 16:00:00|28431.6|28396.6|28444.4|28409.4|28444.4|28409.4|28431.6|28396.6|15
1604937900000|2020-11-09 16:05:00|28444.1|28409.1|28437.1|28402.1|28445.1|28410.1|28436.6|28401.6|12
1604938200000|2020-11-09 16:10:00|28439.4|28404.4|28434.4|28399.4|28440.3|28405.3|28434.4|28399.4|26
1604938500000|2020-11-09 16:15:00|28431.9|28396.9|28435.9|28400.9|28440.6|28405.6|28427.1|28392.1|34
1604938800000|2020-11-09 16:20:00|28435.8|28400.8|28438.1|28403.1|28439.4|28404.4|28434.2|28399.2|19
1604939100000|2020-11-09 16:25:00|28440.4|28405.4|28442.1|28407.1|28449.4|28414.4|28440.4|28405.4|13
1604939400000|2020-11-09 16:30:00|28441.7|28406.7|28427.3|28392.3|28441.7|28406.7|28427|28392|5
1604939700000|2020-11-09 16:35:00|28426.3|28391.3|28402.1|28367.1|28426.3|28391.3|28401.9|28366.9|15
1604940000000|2020-11-09 16:40:00|28404.2|28369.2|28407.1|28372.1|28407.1|28372.1|28404.2|28369.2|3
1604940300000|2020-11-09 16:45:00|28409.4|28374.4|28426.7|28391.7|28428|28393|28409.4|28374.4|11
1604940600000|2020-11-09 16:50:00|28424.4|28389.4|28429.4|28394.4|28429.4|28394.4|28424.4|28389.4|5
1604941800000|2020-11-09 17:10:00|28430.9|28395.9|28436.9|28401.9|28438.4|28403.4|28430.9|28395.9|6
1604942100000|2020-11-09 17:15:00|28439.4|28404.4|28439.4|28404.4|28439.4|28404.4|28439.4|28404.4|1
1604942400000|2020-11-09 17:20:00|28438.9|28403.9|28431|28396|28438.9|28403.9|28430.7|28395.7|5
1604942700000|2020-11-09 17:25:00|28430.9|28395.9|28430.9|28395.9|28431.7|28396.7|28430.5|28395.5|8
1604943000000|2020-11-09 17:30:00|28430.5|28395.5|28431.1|28396.1|28431.1|28396.1|28430.5|28395.5|3
1604943900000|2020-11-09 17:45:00|28429.6|28394.6|28429.6|28394.6|28429.6|28394.6|28429.6|28394.6|1
1604944500000|2020-11-09 17:55:00|28429.2|28394.2|28426.7|28391.7|28429.2|28394.2|28426.7|28391.7|2
1604944800000|2020-11-09 18:00:00|28423.1|28388.1|28415.2|28378.2|28426.4|28391.4|28415.2|28378.2|4
1604945100000|2020-11-09 18:05:00|28412.2|28375.2|28409.2|28374.2|28412.2|28375.2|28409.2|28374.2|2
1604945400000|2020-11-09 18:10:00|28409.6|28374.6|28409.6|28374.6|28409.6|28374.6|28409.6|28374.6|1
1604945700000|2020-11-09 18:15:00|28410.6|28375.6|28410.6|28375.6|28410.6|28375.6|28410.6|28375.6|1
1604946300000|2020-11-09 18:25:00|28411.2|28376|28416.2|28381|28416.2|28381|28411.2|28376|4
1604946900000|2020-11-09 18:35:00||28379.2||28379.2||28379.2||28379.2|1
1604947200000|2020-11-09 18:40:00||28380||28381||28381||28380|2
1604947500000|2020-11-09 18:45:00||28379.2||28381||28381||28379.2|3
1604947800000|2020-11-09 18:50:00|28417.6|28382.6|28420.6|28385.6|28420.6|28385.6|28417.6|28382.6|3
1604950500000|2020-11-09 19:35:00|28424.2|28389.2|28424.6|28389.6|28424.6|28389.6|28424.2|28389.2|2
1604975400000|2020-11-10 02:30:00|28413.8|28393.8|28412.5|28392.5|28414|28394|28409.1|28389.1|8
1604975700000|2020-11-10 02:35:00|28414|28394|28417.2|28397.2|28417.2|28397.2|28414|28394|6
1604976000000|2020-11-10 02:40:00|28415.6|28395.6|28416.3|28396.3|28420.5|28400.5|28412.5|28392.5|23
1604976300000|2020-11-10 02:45:00|28415.8|28395.8|28410.4|28390.4|28420.3|28400.3|28409.5|28389.5|62
1604976600000|2020-11-10 02:50:00|28411.5|28391.5|28419|28399|28419.5|28399.5|28408.4|28388.4|37
1604976900000|2020-11-10 02:55:00|28417.5|28397.5|28424.5|28404.5|28426.8|28406.8|28417.5|28397.5|28
1604977200000|2020-11-10 03:00:00|28424|28404|28422.3|28402.3|28424.6|28404.6|28417.2|28397.2|37
1604977500000|2020-11-10 03:05:00|28422.8|28402.8|28423.8|28403.8|28424.5|28404.5|28422.8|28402.8|6
1604977800000|2020-11-10 03:10:00|28424.3|28404.3|28422.5|28402.5|28424.3|28404.3|28421.7|28401.7|13
1604978100000|2020-11-10 03:15:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|5
1604978400000|2020-11-10 03:20:00|28420.5|28400.5|28427.2|28407.2|28427.2|28407.2|28417|28397|13
1604978700000|2020-11-10 03:25:00|28423.8|28403.8|28422.5|28402.5|28423.8|28403.8|28422.5|28402.5|3
1604979000000|2020-11-10 03:30:00|28421.5|28401.5|28416|28396|28421.5|28401.5|28416|28396|17
1604979300000|2020-11-10 03:35:00|28415|28395|28418|28398|28418|28398|28412.8|28392.8|10
1604979600000|2020-11-10 03:40:00|28418.5|28398.5|28417|28397|28418.5|28398.5|28417|28397|3
1604979900000|2020-11-10 03:45:00|28420|28400|28421.2|28401.2|28421.2|28401.2|28416.5|28396.5|13
1604980200000|2020-11-10 03:50:00|28421.7|28401.7|28426.7|28406.7|28426.7|28406.7|28421.5|28401.5|8
1604980500000|2020-11-10 03:55:00|28422.8|28402.8|28423.8|28403.8|28424.3|28404.3|28422.8|28402.8|5
1604980800000|2020-11-10 04:00:00|28422.8|28402.8|28422.5|28402.5|28422.8|28402.8|28420.5|28400.5|8
1604981100000|2020-11-10 04:05:00|28422|28402|28419.8|28399.8|28422|28402|28415.5|28395.5|12
1604981400000|2020-11-10 04:10:00|28419.3|28399.3|28415.5|28395.5|28419.3|28399.3|28411.5|28391.5|17
1604981700000|2020-11-10 04:15:00|28416|28396|28416.5|28396.5|28416.5|28396.5|28416|28396|2
1604983200000|2020-11-10 04:40:00|28417|28397|28416.5|28396.5|28417|28397|28416.5|28396.5|2
1604983800000|2020-11-10 04:50:00|28419.8|28399.8|28419.5|28399.5|28420|28400|28418.4|28398.4|4
1604984100000|2020-11-10 04:55:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1604984400000|2020-11-10 05:00:00|28418.5|28398.5|28422.5|28402.5|28422.5|28402.5|28417.5|28397.5|5
1604984700000|2020-11-10 05:05:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|4
1604985000000|2020-11-10 05:10:00|28423.5|28403.5|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|2
1604985300000|2020-11-10 05:15:00|28425.7|28405.7|28424|28404|28426|28406|28423.5|28403.5|4
1604985600000|2020-11-10 05:20:00|28422.5|28402.5|28428|28408|28428|28408|28422|28402|10
1604985900000|2020-11-10 05:25:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|7
1604986200000|2020-11-10 05:30:00|28431.6|28411.6|28432|28412|28434|28414|28431.6|28411.6|6
1604986500000|2020-11-10 05:35:00|28431|28411|28426|28406|28431|28411|28426|28406|4
1604986800000|2020-11-10 05:40:00|28427|28407|28429|28409|28429|28409|28427|28407|3
1604987100000|2020-11-10 05:45:00|28429.5|28409.5|28439|28419|28440.7|28420.7|28429.5|28409.5|33
1604987400000|2020-11-10 05:50:00|28438.3|28418.3|28436.5|28416.5|28438.5|28418.5|28435.5|28415.5|5
1604987700000|2020-11-10 05:55:00|28438.5|28418.5|28437.5|28417.5|28441.2|28421.2|28432.5|28412.5|27
1604988000000|2020-11-10 06:00:00|28437|28417|28436|28416|28437|28417|28430.5|28410.5|13
1604988300000|2020-11-10 06:05:00|28433.1|28413.1|28432.5|28412.5|28436.5|28416.5|28431.5|28411.5|15
1604988600000|2020-11-10 06:10:00|28431.6|28411.6|28427.5|28407.5|28433|28413|28427.5|28407.5|12
1604988900000|2020-11-10 06:15:00|28428.3|28408.3|28432.5|28412.5|28436|28416|28427|28407|25
1604989200000|2020-11-10 06:20:00|28432|28412|28427.8|28407.8|28432.5|28412.5|28427|28407|14
1604989500000|2020-11-10 06:25:00|28428.3|28408.3|28428.5|28408.5|28428.5|28408.5|28427.5|28407.5|5
1604989800000|2020-11-10 06:30:00|28428|28408|28427.5|28407.5|28428|28408|28426.5|28406.5|8
1604990100000|2020-11-10 06:35:00|28428|28408|28430.5|28410.5|28430.5|28410.5|28428|28408|8
1604990400000|2020-11-10 06:40:00|28430|28410|28420|28400|28430|28410|28420|28400|17
1604990700000|2020-11-10 06:45:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1604991000000|2020-11-10 06:50:00|28420.5|28400.5|28421|28401|28423.3|28403.3|28414|28394|42
1604991300000|2020-11-10 06:55:00|28420.5|28400.5|28422.5|28402.5|28422.5|28402.5|28417.1|28397.1|27
1604991600000|2020-11-10 07:00:00|28423.2|28403.2|28423.5|28403.5|28424.1|28404.1|28423|28403|7
1604991900000|2020-11-10 07:05:00|28423|28403|28417.5|28397.5|28425|28405|28417.5|28397.5|21
1604992200000|2020-11-10 07:10:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|8
1604992500000|2020-11-10 07:15:00|28423|28403|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|6
1604992800000|2020-11-10 07:20:00|28423|28403|28419.5|28399.5|28423|28403|28417.5|28397.5|19
1604993100000|2020-11-10 07:25:00|28420|28400|28412.5|28392.5|28420|28400|28412.5|28392.5|10
1604993400000|2020-11-10 07:30:00|28413|28393|28412.9|28392.9|28420|28400|28407.5|28387.5|42
1604993700000|2020-11-10 07:35:00|28413.6|28393.6|28415|28395|28420|28400|28412.5|28392.5|27
1604994000000|2020-11-10 07:40:00|28417.5|28397.5|28415|28395|28420|28400|28415|28395|8
1604994300000|2020-11-10 07:45:00|28417.5|28397.5|28415|28395|28418.8|28398.8|28415|28395|7
1604994600000|2020-11-10 07:50:00|28412.8|28392.8|28415|28395|28417.6|28397.6|28412.5|28392.5|36
1604994900000|2020-11-10 07:55:00|28412.5|28392.5|28412.5|28392.5|28415|28395|28412.5|28392.5|7
1604995200000|2020-11-10 08:00:00|28412.3|28392.3|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|6
1604995500000|2020-11-10 08:05:00|28410|28390|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|11
1604995800000|2020-11-10 08:10:00|28403.3|28383.3|28395.5|28375.5|28407.5|28387.5|28389.3|28365|20
1604996100000|2020-11-10 08:15:00|28388.9|28368.9|28395|28375|28405|28375|28388.4|28367.5|14
1604996700000|2020-11-10 08:25:00|28389.3|28369.3|28389.3|28369.3|28400|28370.2|28386.8|28365|21
1604997000000|2020-11-10 08:30:00|28389.7|28369.7|28393.9|28373.9|28404.3|28375|28389|28364.3|10
1604997300000|2020-11-10 08:35:00|28393.8|28373.8|28392.5|28372.5|28397.5|28377.5|28392|28372|20
1604997600000|2020-11-10 08:40:00|28397.5|28377.5|28395|28375|28398.2|28378.2|28395|28375|6
1604997900000|2020-11-10 08:45:00|28388.3|28368.3|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|9
1604998200000|2020-11-10 08:50:00|28387.8|28367.8|28390|28370|28392.5|28372.5|28387.8|28367.8|20
1604998500000|2020-11-10 08:55:00|28387.8|28367.8|28395.8|28375.8|28405|28375.8|28387.5|28365|16
1604998800000|2020-11-10 09:00:00|28395|28375|28395|28375|28400|28380|28395|28375|6
1604999700000|2020-11-10 09:15:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605000000000|2020-11-10 09:20:00|28400|28380|28400|28380|28400|28380|28397.5|28377.5|5
1605000600000|2020-11-10 09:30:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|4
1605000900000|2020-11-10 09:35:00|28410|28390|28407.5|28387.5|28410|28390|28407.5|28387.5|2
1605001200000|2020-11-10 09:40:00|28410|28390|28412.5|28392.5|28412.5|28392.5|28410|28390|2
1605001500000|2020-11-10 09:45:00|28417.5|28397.5|28429.6|28409.6|28434|28409.6|28417.5|28392.5|11
1605001800000|2020-11-10 09:50:00|28430.5|28410.5|28435|28400|28448|28413.5|28420|28397.5|19
1605002700000|2020-11-10 10:05:00|28434.7|28399.7|28430|28410|28435|28410|28430|28399.7|3
1605003000000|2020-11-10 10:10:00|28431.5|28411.5|28435|28400|28442.5|28422.3|28431.5|28397.5|24
1605003600000|2020-11-10 10:20:00|28434.5|28399.5|28434.5|28399.5|28434.5|28408.5|28427|28399|6
1605003900000|2020-11-10 10:25:00|28429.5|28409.5|28437.3|28402.3|28440|28420|28428.5|28401.8|22
1605004200000|2020-11-10 10:30:00|28439|28404|28432.5|28412.5|28440|28415|28427.5|28404|22
1605004500000|2020-11-10 10:35:00|28435|28415|28437.5|28402.5|28440|28415|28435|28402.5|4
1605004800000|2020-11-10 10:40:00|28442.5|28407.5|28442.5|28407.5|28445|28410|28442.5|28407.5|4
1605005700000|2020-11-10 10:55:00|28443|28408|28452.5|28417.5|28452.5|28417.5|28443|28408|8
1605006000000|2020-11-10 11:00:00|28454|28419|28453.5|28418.5|28456.5|28421.5|28453|28418|6
1605006900000|2020-11-10 11:15:00|28454|28419|28454.8|28419.8|28455|28420|28454|28419|3
1605007800000|2020-11-10 11:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605008100000|2020-11-10 11:35:00|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|1
1605008700000|2020-11-10 11:45:00|28445.8|28425.8|28455.3|28420.3|28455.3|28435|28445.8|28415.2|41
1605009000000|2020-11-10 11:50:00|28446|28426|28466.3|28446.3|28472.4|28452.4|28446|28426|33
1605009300000|2020-11-10 11:55:00|28475|28440|28465|28445|28475|28446|28465|28440|3
1605009600000|2020-11-10 12:00:00|28464.5|28444.5|28455|28435|28465|28445|28454|28427.5|15
1605009900000|2020-11-10 12:05:00|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|1
1605010200000|2020-11-10 12:10:00|28456|28436|28456|28436|28456|28436|28456|28436|1
1605010500000|2020-11-10 12:15:00|28455|28435|28453.4|28433.4|28458.3|28438.3|28450.3|28430.3|21
1605010800000|2020-11-10 12:20:00|28455.5|28435.5|28457.8|28437.8|28457.8|28437.8|28455.5|28435.5|3
1605011100000|2020-11-10 12:25:00|28458.3|28438.3|28458.3|28438.3|28459|28439|28458.3|28438.3|3
1605012000000|2020-11-10 12:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1605013500000|2020-11-10 13:05:00|28458.3|28438.3|28472.5|28437.5|28472.5|28438.3|28457.8|28435|7
1605013800000|2020-11-10 13:10:00|28463.5|28443.5|28465|28445|28465|28445|28463.5|28443.5|2
1605014100000|2020-11-10 13:15:00|28467.8|28447.8|28475|28455|28477.2|28457.2|28467.8|28447.8|10
1605014700000|2020-11-10 13:25:00|28474|28454|28467.5|28447.5|28475.4|28455.4|28467.2|28435.7|17
1605015000000|2020-11-10 13:30:00|28470|28450|28467.5|28447.5|28472.5|28450|28466.5|28432.5|13
1605015300000|2020-11-10 13:35:00|28468.9|28448.9|28475|28455|28476.4|28456.4|28467.8|28447.8|12
1605016200000|2020-11-10 13:50:00|28472.5|28452.5|28473|28438|28475|28455|28469.6|28438|8
1605016500000|2020-11-10 13:55:00|28472.5|28437.5|28465|28445|28472.5|28450|28462.8|28437.5|27
1605016800000|2020-11-10 14:00:00|28467.5|28447.5|28467.5|28447.5|28468.8|28448.8|28467.5|28447.5|3
1605017100000|2020-11-10 14:05:00|28468.8|28448.8|28470|28450|28470|28450|28468.8|28448.8|2
1605017400000|2020-11-10 14:10:00|28475|28440|28468.8|28448.8|28475.6|28451.2|28464|28440|30
1605017700000|2020-11-10 14:15:00|28463.8|28443.8|28465|28445|28472.4|28452.4|28462.8|28442.8|14
1605018000000|2020-11-10 14:20:00|28466.8|28446.8|28472.2|28452.2|28475|28452.3|28466.8|28440|8
1605018300000|2020-11-10 14:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|9
1605018600000|2020-11-10 14:30:00|28475|28437.5|28475|28440|28475|28452.3|28465|28437.5|22
1605018900000|2020-11-10 14:35:00|28472.3|28452.3|28482|28447|28482|28452.3|28472.3|28447|2
1605019200000|2020-11-10 14:40:00|28467.6|28447.6|28471.2|28451.2|28472.5|28452.5|28467.6|28447.6|5
1605019500000|2020-11-10 14:45:00|28471.3|28451.3|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|32
1605019800000|2020-11-10 14:50:00|28478.8|28458.8|28477.5|28442.5|28480|28460|28472.5|28440|12
1605020100000|2020-11-10 14:55:00|28475|28455|28470|28450|28475|28455|28467.5|28447.5|7
1605020400000|2020-11-10 15:00:00|28466.5|28446.5|28475|28440|28479.2|28451.4|28462.6|28439.2|16
1605020700000|2020-11-10 15:05:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1605021300000|2020-11-10 15:15:00|28467.5|28447.5|28472.2|28452.2|28475|28452.4|28467.5|28440|19
1605021600000|2020-11-10 15:20:00|28475|28440|28475|28455|28476.8|28456.8|28472.2|28440|6
1605021900000|2020-11-10 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605022200000|2020-11-10 15:30:00|28473.8|28453.8|28475|28455|28475|28455|28473.8|28453.8|2
1605022500000|2020-11-10 15:35:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605022800000|2020-11-10 15:40:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605023100000|2020-11-10 15:45:00|28480|28460|28480|28460|28482.5|28462.5|28478.9|28458.9|20
1605024000000|2020-11-10 16:00:00|28478|28458|28480|28460|28480|28460|28478|28458|2
1605024300000|2020-11-10 16:05:00|28478.3|28458.3|28482.5|28447.5|28485|28458.3|28462.8|28440|14
1605024600000|2020-11-10 16:10:00|28480|28445|28485|28450|28485|28455.4|28473.3|28445|8
1605024900000|2020-11-10 16:15:00|28483.8|28448.8|28482.5|28447.5|28483.8|28448.8|28482.5|28447.5|2
1605025200000|2020-11-10 16:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605025500000|2020-11-10 16:25:00|28480|28460|28476.2|28456.2|28480|28460|28476.2|28456.2|7
1605025800000|2020-11-10 16:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28475|28455|15
1605026400000|2020-11-10 16:40:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1605027000000|2020-11-10 16:50:00|28479.5|28459.5|28480|28460|28480|28460|28477.5|28457.5|4
1605027300000|2020-11-10 16:55:00|28479.5|28459.5|28477.5|28457.5|28479.5|28459.5|28477.5|28457.5|2
1605027600000|2020-11-10 17:00:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605027900000|2020-11-10 17:05:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605028200000|2020-11-10 17:10:00|28480|28445|28470|28450|28480|28451.8|28462.6|28442.5|14
1605028500000|2020-11-10 17:15:00|28465|28445|28477.5|28442.5|28477.5|28445|28462.6|28440|5
1605029100000|2020-11-10 17:25:00|28472.5|28452.5|28475|28455|28475|28455|28472.5|28452.5|2
1605029400000|2020-11-10 17:30:00|28475.1|28455.1|28482.5|28447.5|28482.5|28455.1|28475.1|28447.5|2
1605029700000|2020-11-10 17:35:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605030000000|2020-11-10 17:40:00|28471.2|28451.2|28472.5|28452.5|28472.5|28452.5|28471.2|28451.2|2
1605030300000|2020-11-10 17:45:00|28471.2|28451.2|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|13
1605030600000|2020-11-10 17:50:00|28482.2|28462.2|28487.5|28452.5|28487.5|28462.2|28482.2|28452.5|2
1605030900000|2020-11-10 17:55:00|28487.2|28467.2|28492.5|28457.5|28496.9|28467.2|28487.2|28455|7
1605031200000|2020-11-10 18:00:00|28493|28458|28493|28458|28493|28458|28492.5|28457.5|3
1605031500000|2020-11-10 18:05:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605031800000|2020-11-10 18:10:00|28490|28470|28495|28460|28495|28472.4|28490|28460|3
1605032100000|2020-11-10 18:15:00|28497.3|28462.3|28497.5|28462.5|28497.5|28462.5|28495|28460|4
1605032400000|2020-11-10 18:20:00|28492.5|28472.5|28487.5|28467.5|28494.5|28472.5|28480|28452.5|27
1605032700000|2020-11-10 18:25:00|28489|28469|28492.4|28472.4|28492.5|28472.5|28489|28469|8
1605033300000|2020-11-10 18:35:00|28491.2|28471.2|28492.4|28472.4|28497.5|28472.4|28487.5|28462.5|4
1605033600000|2020-11-10 18:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605034500000|2020-11-10 18:55:00|28487.5|28467.5|28497.5|28462.5|28497.5|28467.5|28487.5|28462.5|2
1605035400000|2020-11-10 19:10:00|28486.3|28466.3|28487.4|28467.4|28497.2|28467.4|28485.3|28452.5|8
1605035700000|2020-11-10 19:15:00|28497.2|28462.2|28497.5|28462.5|28497.5|28468|28488|28455|5
1605036600000|2020-11-10 19:30:00|28487.5|28467.5|28492.5|28472.5|28497.5|28473.8|28487.5|28462.5|5
1605037200000|2020-11-10 19:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1604975400000|2020-11-10 02:30:00|28413.8|28393.8|28412.5|28392.5|28414|28394|28409.1|28389.1|8
1604975700000|2020-11-10 02:35:00|28414|28394|28417.2|28397.2|28417.2|28397.2|28414|28394|6
1604976000000|2020-11-10 02:40:00|28415.6|28395.6|28416.3|28396.3|28420.5|28400.5|28412.5|28392.5|23
1604976300000|2020-11-10 02:45:00|28415.8|28395.8|28410.4|28390.4|28420.3|28400.3|28409.5|28389.5|62
1604976600000|2020-11-10 02:50:00|28411.5|28391.5|28419|28399|28419.5|28399.5|28408.4|28388.4|37
1604976900000|2020-11-10 02:55:00|28417.5|28397.5|28424.5|28404.5|28426.8|28406.8|28417.5|28397.5|28
1604977200000|2020-11-10 03:00:00|28424|28404|28422.3|28402.3|28424.6|28404.6|28417.2|28397.2|37
1604977500000|2020-11-10 03:05:00|28422.8|28402.8|28423.8|28403.8|28424.5|28404.5|28422.8|28402.8|6
1604977800000|2020-11-10 03:10:00|28424.3|28404.3|28422.5|28402.5|28424.3|28404.3|28421.7|28401.7|13
1604978100000|2020-11-10 03:15:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|5
1604978400000|2020-11-10 03:20:00|28420.5|28400.5|28427.2|28407.2|28427.2|28407.2|28417|28397|13
1604978700000|2020-11-10 03:25:00|28423.8|28403.8|28422.5|28402.5|28423.8|28403.8|28422.5|28402.5|3
1604979000000|2020-11-10 03:30:00|28421.5|28401.5|28416|28396|28421.5|28401.5|28416|28396|17
1604979300000|2020-11-10 03:35:00|28415|28395|28418|28398|28418|28398|28412.8|28392.8|10
1604979600000|2020-11-10 03:40:00|28418.5|28398.5|28417|28397|28418.5|28398.5|28417|28397|3
1604979900000|2020-11-10 03:45:00|28420|28400|28421.2|28401.2|28421.2|28401.2|28416.5|28396.5|13
1604980200000|2020-11-10 03:50:00|28421.7|28401.7|28426.7|28406.7|28426.7|28406.7|28421.5|28401.5|8
1604980500000|2020-11-10 03:55:00|28422.8|28402.8|28423.8|28403.8|28424.3|28404.3|28422.8|28402.8|5
1604980800000|2020-11-10 04:00:00|28422.8|28402.8|28422.5|28402.5|28422.8|28402.8|28420.5|28400.5|8
1604981100000|2020-11-10 04:05:00|28422|28402|28419.8|28399.8|28422|28402|28415.5|28395.5|12
1604981400000|2020-11-10 04:10:00|28419.3|28399.3|28415.5|28395.5|28419.3|28399.3|28411.5|28391.5|17
1604981700000|2020-11-10 04:15:00|28416|28396|28416.5|28396.5|28416.5|28396.5|28416|28396|2
1604983200000|2020-11-10 04:40:00|28417|28397|28416.5|28396.5|28417|28397|28416.5|28396.5|2
1604983800000|2020-11-10 04:50:00|28419.8|28399.8|28419.5|28399.5|28420|28400|28418.4|28398.4|4
1604984100000|2020-11-10 04:55:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1604984400000|2020-11-10 05:00:00|28418.5|28398.5|28422.5|28402.5|28422.5|28402.5|28417.5|28397.5|5
1604984700000|2020-11-10 05:05:00|28422|28402|28422.5|28402.5|28422.5|28402.5|28422|28402|4
1604985000000|2020-11-10 05:10:00|28423.5|28403.5|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|2
1604985300000|2020-11-10 05:15:00|28425.7|28405.7|28424|28404|28426|28406|28423.5|28403.5|4
1604985600000|2020-11-10 05:20:00|28422.5|28402.5|28428|28408|28428|28408|28422|28402|10
1604985900000|2020-11-10 05:25:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|7
1604986200000|2020-11-10 05:30:00|28431.6|28411.6|28432|28412|28434|28414|28431.6|28411.6|6
1604986500000|2020-11-10 05:35:00|28431|28411|28426|28406|28431|28411|28426|28406|4
1604986800000|2020-11-10 05:40:00|28427|28407|28429|28409|28429|28409|28427|28407|3
1604987100000|2020-11-10 05:45:00|28429.5|28409.5|28439|28419|28440.7|28420.7|28429.5|28409.5|33
1604987400000|2020-11-10 05:50:00|28438.3|28418.3|28436.5|28416.5|28438.5|28418.5|28435.5|28415.5|5
1604987700000|2020-11-10 05:55:00|28438.5|28418.5|28437.5|28417.5|28441.2|28421.2|28432.5|28412.5|27
1604988000000|2020-11-10 06:00:00|28437|28417|28436|28416|28437|28417|28430.5|28410.5|13
1604988300000|2020-11-10 06:05:00|28433.1|28413.1|28432.5|28412.5|28436.5|28416.5|28431.5|28411.5|15
1604988600000|2020-11-10 06:10:00|28431.6|28411.6|28427.5|28407.5|28433|28413|28427.5|28407.5|12
1604988900000|2020-11-10 06:15:00|28428.3|28408.3|28432.5|28412.5|28436|28416|28427|28407|25
1604989200000|2020-11-10 06:20:00|28432|28412|28427.8|28407.8|28432.5|28412.5|28427|28407|14
1604989500000|2020-11-10 06:25:00|28428.3|28408.3|28428.5|28408.5|28428.5|28408.5|28427.5|28407.5|5
1604989800000|2020-11-10 06:30:00|28428|28408|28427.5|28407.5|28428|28408|28426.5|28406.5|8
1604990100000|2020-11-10 06:35:00|28428|28408|28430.5|28410.5|28430.5|28410.5|28428|28408|8
1604990400000|2020-11-10 06:40:00|28430|28410|28420|28400|28430|28410|28420|28400|17
1604990700000|2020-11-10 06:45:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1604991000000|2020-11-10 06:50:00|28420.5|28400.5|28421|28401|28423.3|28403.3|28414|28394|42
1604991300000|2020-11-10 06:55:00|28420.5|28400.5|28422.5|28402.5|28422.5|28402.5|28417.1|28397.1|27
1604991600000|2020-11-10 07:00:00|28423.2|28403.2|28423.5|28403.5|28424.1|28404.1|28423|28403|7
1604991900000|2020-11-10 07:05:00|28423|28403|28417.5|28397.5|28425|28405|28417.5|28397.5|21
1604992200000|2020-11-10 07:10:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|8
1604992500000|2020-11-10 07:15:00|28423|28403|28422.5|28402.5|28423.5|28403.5|28422.5|28402.5|6
1604992800000|2020-11-10 07:20:00|28423|28403|28419.5|28399.5|28423|28403|28417.5|28397.5|19
1604993100000|2020-11-10 07:25:00|28420|28400|28412.5|28392.5|28420|28400|28412.5|28392.5|10
1604993400000|2020-11-10 07:30:00|28413|28393|28412.9|28392.9|28420|28400|28407.5|28387.5|42
1604993700000|2020-11-10 07:35:00|28413.6|28393.6|28415|28395|28420|28400|28412.5|28392.5|27
1604994000000|2020-11-10 07:40:00|28417.5|28397.5|28415|28395|28420|28400|28415|28395|8
1604994300000|2020-11-10 07:45:00|28417.5|28397.5|28415|28395|28418.8|28398.8|28415|28395|7
1604994600000|2020-11-10 07:50:00|28412.8|28392.8|28415|28395|28417.6|28397.6|28412.5|28392.5|36
1604994900000|2020-11-10 07:55:00|28412.5|28392.5|28412.5|28392.5|28415|28395|28412.5|28392.5|7
1604995200000|2020-11-10 08:00:00|28412.3|28392.3|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|6
1604995500000|2020-11-10 08:05:00|28410|28390|28407.5|28387.5|28412.5|28392.5|28407.5|28387.5|11
1604995800000|2020-11-10 08:10:00|28403.3|28383.3|28395.5|28375.5|28407.5|28387.5|28389.3|28365|20
1604996100000|2020-11-10 08:15:00|28388.9|28368.9|28395|28375|28405|28375|28388.4|28367.5|14
1604996700000|2020-11-10 08:25:00|28389.3|28369.3|28389.3|28369.3|28400|28370.2|28386.8|28365|21
1604997000000|2020-11-10 08:30:00|28389.7|28369.7|28393.9|28373.9|28404.3|28375|28389|28364.3|10
1604997300000|2020-11-10 08:35:00|28393.8|28373.8|28392.5|28372.5|28397.5|28377.5|28392|28372|20
1604997600000|2020-11-10 08:40:00|28397.5|28377.5|28395|28375|28398.2|28378.2|28395|28375|6
1604997900000|2020-11-10 08:45:00|28388.3|28368.3|28392.5|28372.5|28392.5|28372.5|28387.5|28367.5|9
1604998200000|2020-11-10 08:50:00|28387.8|28367.8|28390|28370|28392.5|28372.5|28387.8|28367.8|20
1604998500000|2020-11-10 08:55:00|28387.8|28367.8|28395.8|28375.8|28405|28375.8|28387.5|28365|16
1604998800000|2020-11-10 09:00:00|28395|28375|28395|28375|28400|28380|28395|28375|6
1604999700000|2020-11-10 09:15:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605000000000|2020-11-10 09:20:00|28400|28380|28400|28380|28400|28380|28397.5|28377.5|5
1605000600000|2020-11-10 09:30:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|4
1605000900000|2020-11-10 09:35:00|28410|28390|28407.5|28387.5|28410|28390|28407.5|28387.5|2
1605001200000|2020-11-10 09:40:00|28410|28390|28412.5|28392.5|28412.5|28392.5|28410|28390|2
1605001500000|2020-11-10 09:45:00|28417.5|28397.5|28429.6|28409.6|28434|28409.6|28417.5|28392.5|11
1605001800000|2020-11-10 09:50:00|28430.5|28410.5|28435|28400|28448|28413.5|28420|28397.5|19
1605002700000|2020-11-10 10:05:00|28434.7|28399.7|28430|28410|28435|28410|28430|28399.7|3
1605003000000|2020-11-10 10:10:00|28431.5|28411.5|28435|28400|28442.5|28422.3|28431.5|28397.5|24
1605003600000|2020-11-10 10:20:00|28434.5|28399.5|28434.5|28399.5|28434.5|28408.5|28427|28399|6
1605003900000|2020-11-10 10:25:00|28429.5|28409.5|28437.3|28402.3|28440|28420|28428.5|28401.8|22
1605004200000|2020-11-10 10:30:00|28439|28404|28432.5|28412.5|28440|28415|28427.5|28404|22
1605004500000|2020-11-10 10:35:00|28435|28415|28437.5|28402.5|28440|28415|28435|28402.5|4
1605004800000|2020-11-10 10:40:00|28442.5|28407.5|28442.5|28407.5|28445|28410|28442.5|28407.5|4
1605005700000|2020-11-10 10:55:00|28443|28408|28452.5|28417.5|28452.5|28417.5|28443|28408|8
1605006000000|2020-11-10 11:00:00|28454|28419|28453.5|28418.5|28456.5|28421.5|28453|28418|6
1605006900000|2020-11-10 11:15:00|28454|28419|28454.8|28419.8|28455|28420|28454|28419|3
1605007800000|2020-11-10 11:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605008100000|2020-11-10 11:35:00|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|28450.3|28415.3|1
1605008700000|2020-11-10 11:45:00|28445.8|28425.8|28455.3|28420.3|28455.3|28435|28445.8|28415.2|41
1605009000000|2020-11-10 11:50:00|28446|28426|28466.3|28446.3|28472.4|28452.4|28446|28426|33
1605009300000|2020-11-10 11:55:00|28475|28440|28465|28445|28475|28446|28465|28440|3
1605009600000|2020-11-10 12:00:00|28464.5|28444.5|28455|28435|28465|28445|28454|28427.5|15
1605009900000|2020-11-10 12:05:00|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|28453.8|28433.8|1
1605010200000|2020-11-10 12:10:00|28456|28436|28456|28436|28456|28436|28456|28436|1
1605010500000|2020-11-10 12:15:00|28455|28435|28453.4|28433.4|28458.3|28438.3|28450.3|28430.3|21
1605010800000|2020-11-10 12:20:00|28455.5|28435.5|28457.8|28437.8|28457.8|28437.8|28455.5|28435.5|3
1605011100000|2020-11-10 12:25:00|28458.3|28438.3|28458.3|28438.3|28459|28439|28458.3|28438.3|3
1605012000000|2020-11-10 12:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1605013500000|2020-11-10 13:05:00|28458.3|28438.3|28472.5|28437.5|28472.5|28438.3|28457.8|28435|7
1605013800000|2020-11-10 13:10:00|28463.5|28443.5|28465|28445|28465|28445|28463.5|28443.5|2
1605014100000|2020-11-10 13:15:00|28467.8|28447.8|28475|28455|28477.2|28457.2|28467.8|28447.8|10
1605014700000|2020-11-10 13:25:00|28474|28454|28467.5|28447.5|28475.4|28455.4|28467.2|28435.7|17
1605015000000|2020-11-10 13:30:00|28470|28450|28467.5|28447.5|28472.5|28450|28466.5|28432.5|13
1605015300000|2020-11-10 13:35:00|28468.9|28448.9|28475|28455|28476.4|28456.4|28467.8|28447.8|12
1605016200000|2020-11-10 13:50:00|28472.5|28452.5|28473|28438|28475|28455|28469.6|28438|8
1605016500000|2020-11-10 13:55:00|28472.5|28437.5|28465|28445|28472.5|28450|28462.8|28437.5|27
1605016800000|2020-11-10 14:00:00|28467.5|28447.5|28467.5|28447.5|28468.8|28448.8|28467.5|28447.5|3
1605017100000|2020-11-10 14:05:00|28468.8|28448.8|28470|28450|28470|28450|28468.8|28448.8|2
1605017400000|2020-11-10 14:10:00|28475|28440|28468.8|28448.8|28475.6|28451.2|28464|28440|30
1605017700000|2020-11-10 14:15:00|28463.8|28443.8|28465|28445|28472.4|28452.4|28462.8|28442.8|14
1605018000000|2020-11-10 14:20:00|28466.8|28446.8|28472.2|28452.2|28475|28452.3|28466.8|28440|8
1605018300000|2020-11-10 14:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|9
1605018600000|2020-11-10 14:30:00|28475|28437.5|28475|28440|28475|28452.3|28465|28437.5|22
1605018900000|2020-11-10 14:35:00|28472.3|28452.3|28482|28447|28482|28452.3|28472.3|28447|2
1605019200000|2020-11-10 14:40:00|28467.6|28447.6|28471.2|28451.2|28472.5|28452.5|28467.6|28447.6|5
1605019500000|2020-11-10 14:45:00|28471.3|28451.3|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|32
1605019800000|2020-11-10 14:50:00|28478.8|28458.8|28477.5|28442.5|28480|28460|28472.5|28440|12
1605020100000|2020-11-10 14:55:00|28475|28455|28470|28450|28475|28455|28467.5|28447.5|7
1605020400000|2020-11-10 15:00:00|28466.5|28446.5|28475|28440|28479.2|28451.4|28462.6|28439.2|16
1605020700000|2020-11-10 15:05:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1605021300000|2020-11-10 15:15:00|28467.5|28447.5|28472.2|28452.2|28475|28452.4|28467.5|28440|19
1605021600000|2020-11-10 15:20:00|28475|28440|28475|28455|28476.8|28456.8|28472.2|28440|6
1605021900000|2020-11-10 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605022200000|2020-11-10 15:30:00|28473.8|28453.8|28475|28455|28475|28455|28473.8|28453.8|2
1605022500000|2020-11-10 15:35:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605022800000|2020-11-10 15:40:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605023100000|2020-11-10 15:45:00|28480|28460|28480|28460|28482.5|28462.5|28478.9|28458.9|20
1605024000000|2020-11-10 16:00:00|28478|28458|28480|28460|28480|28460|28478|28458|2
1605024300000|2020-11-10 16:05:00|28478.3|28458.3|28482.5|28447.5|28485|28458.3|28462.8|28440|14
1605024600000|2020-11-10 16:10:00|28480|28445|28485|28450|28485|28455.4|28473.3|28445|8
1605024900000|2020-11-10 16:15:00|28483.8|28448.8|28482.5|28447.5|28483.8|28448.8|28482.5|28447.5|2
1605025200000|2020-11-10 16:20:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|1
1605025500000|2020-11-10 16:25:00|28480|28460|28476.2|28456.2|28480|28460|28476.2|28456.2|7
1605025800000|2020-11-10 16:30:00|28477.5|28457.5|28477.5|28457.5|28478.3|28458.3|28475|28455|15
1605026400000|2020-11-10 16:40:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1605027000000|2020-11-10 16:50:00|28479.5|28459.5|28480|28460|28480|28460|28477.5|28457.5|4
1605027300000|2020-11-10 16:55:00|28479.5|28459.5|28477.5|28457.5|28479.5|28459.5|28477.5|28457.5|2
1605027600000|2020-11-10 17:00:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605027900000|2020-11-10 17:05:00|28476.2|28456.2|28477.5|28457.5|28477.5|28457.5|28476.2|28456.2|2
1605028200000|2020-11-10 17:10:00|28480|28445|28470|28450|28480|28451.8|28462.6|28442.5|14
1605028500000|2020-11-10 17:15:00|28465|28445|28477.5|28442.5|28477.5|28445|28462.6|28440|5
1605029100000|2020-11-10 17:25:00|28472.5|28452.5|28475|28455|28475|28455|28472.5|28452.5|2
1605029400000|2020-11-10 17:30:00|28475.1|28455.1|28482.5|28447.5|28482.5|28455.1|28475.1|28447.5|2
1605029700000|2020-11-10 17:35:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1605030000000|2020-11-10 17:40:00|28471.2|28451.2|28472.5|28452.5|28472.5|28452.5|28471.2|28451.2|2
1605030300000|2020-11-10 17:45:00|28471.2|28451.2|28477.5|28457.5|28477.5|28457.5|28471.2|28451.2|13
1605030600000|2020-11-10 17:50:00|28482.2|28462.2|28487.5|28452.5|28487.5|28462.2|28482.2|28452.5|2
1605030900000|2020-11-10 17:55:00|28487.2|28467.2|28492.5|28457.5|28496.9|28467.2|28487.2|28455|7
1605031200000|2020-11-10 18:00:00|28493|28458|28493|28458|28493|28458|28492.5|28457.5|3
1605031500000|2020-11-10 18:05:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605031800000|2020-11-10 18:10:00|28490|28470|28495|28460|28495|28472.4|28490|28460|3
1605032100000|2020-11-10 18:15:00|28497.3|28462.3|28497.5|28462.5|28497.5|28462.5|28495|28460|4
1605032400000|2020-11-10 18:20:00|28492.5|28472.5|28487.5|28467.5|28494.5|28472.5|28480|28452.5|27
1605032700000|2020-11-10 18:25:00|28489|28469|28492.4|28472.4|28492.5|28472.5|28489|28469|8
1605033300000|2020-11-10 18:35:00|28491.2|28471.2|28492.4|28472.4|28497.5|28472.4|28487.5|28462.5|4
1605033600000|2020-11-10 18:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605034500000|2020-11-10 18:55:00|28487.5|28467.5|28497.5|28462.5|28497.5|28467.5|28487.5|28462.5|2
1605035400000|2020-11-10 19:10:00|28486.3|28466.3|28487.4|28467.4|28497.2|28467.4|28485.3|28452.5|8
1605035700000|2020-11-10 19:15:00|28497.2|28462.2|28497.5|28462.5|28497.5|28468|28488|28455|5
1605036600000|2020-11-10 19:30:00|28487.5|28467.5|28492.5|28472.5|28497.5|28473.8|28487.5|28462.5|5
1605037200000|2020-11-10 19:40:00|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|28497.5|28462.5|1
1605061800000|2020-11-11 02:30:00|28445.3|28425.3|28450.2|28430.2|28460|28433.4|28445.3|28422.2|28
1605062100000|2020-11-11 02:35:00|28450.3|28430.3|28447.8|28427.8|28452|28432|28445.2|28425.2|15
1605062400000|2020-11-11 02:40:00|28446|28426|28440|28405|28447.5|28427.5|28440|28405|19
1605062700000|2020-11-11 02:45:00|28439|28404|28427.5|28407.5|28441|28416.5|28427.5|28404|21
1605063000000|2020-11-11 02:50:00|28427|28407|28422.8|28402.8|28427|28407|28422.8|28402.8|6
1605063300000|2020-11-11 02:55:00|28423.3|28403.3|28426.5|28406.5|28427|28407|28422.8|28402.8|11
1605063600000|2020-11-11 03:00:00|28424.5|28404.5|28422.8|28402.8|28426.7|28406.7|28422.8|28402.8|10
1605063900000|2020-11-11 03:05:00|28413.3|28393.3|28420|28400|28422.4|28402.4|28412.3|28392.3|14
1605064200000|2020-11-11 03:10:00|28419.8|28399.8|28416.1|28396.1|28419.8|28399.8|28416.1|28396.1|5
1605064500000|2020-11-11 03:15:00|28417|28397|28415.3|28395.3|28417.5|28397.5|28413|28393|11
1605064800000|2020-11-11 03:20:00|28414.8|28394.8|28412.8|28392.8|28415.5|28395.5|28412.5|28392.5|9
1605065100000|2020-11-11 03:25:00|28413.3|28393.3|28417.8|28397.8|28418.3|28398.3|28413.3|28393.3|11
1605065400000|2020-11-11 03:30:00|28419|28399|28418.5|28398.5|28419|28399|28417.5|28397.5|7
1605065700000|2020-11-11 03:35:00|28417.5|28397.5|28418.5|28398.5|28419.5|28399.5|28417|28397|6
1605066000000|2020-11-11 03:40:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1605066300000|2020-11-11 03:45:00|28418|28398|28418|28398|28419|28399|28418|28398|3
1605066600000|2020-11-11 03:50:00|28418.5|28398.5|28418|28398|28419|28399|28418|28398|4
1605066900000|2020-11-11 03:55:00|28418.5|28398.5|28418|28398|28419|28399|28418|28398|5
1605067200000|2020-11-11 04:00:00|28418.5|28398.5|28417.8|28397.8|28420.5|28400.5|28417.1|28397.1|14
1605067500000|2020-11-11 04:05:00|28419|28399|28417.5|28397.5|28419|28399|28417.5|28397.5|2
1605067800000|2020-11-11 04:10:00|28418.5|28398.5|28422.2|28402.2|28422.2|28402.2|28418.5|28398.5|4
1605068100000|2020-11-11 04:15:00|28422.5|28402.5|28423|28403|28424|28404|28422.5|28402.5|4
1605068400000|2020-11-11 04:20:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|1
1605068700000|2020-11-11 04:25:00|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|28424.5|28404.5|1
1605069000000|2020-11-11 04:30:00|28424|28404|28427.2|28407.2|28427.2|28407.2|28424|28404|7
1605069300000|2020-11-11 04:35:00|28425.8|28405.8|28422.8|28402.8|28425.8|28405.8|28422.8|28402.8|4
1605069900000|2020-11-11 04:45:00|28424.3|28404.3|28425.8|28405.8|28427.2|28407.2|28422.8|28402.8|13
1605070200000|2020-11-11 04:50:00|28424|28404|28424|28404|28424|28404|28423|28403|9
1605070500000|2020-11-11 04:55:00|28423.5|28403.5|28427.5|28407.5|28427.8|28407.8|28423.5|28403.5|12
1605070800000|2020-11-11 05:00:00|28427.3|28407.3|28423|28403|28429.5|28409.5|28423|28403|15
1605071100000|2020-11-11 05:05:00|28423.5|28403.5|28423|28403|28424|28404|28423|28403|3
1605071400000|2020-11-11 05:10:00|28422.5|28402.5|28422.5|28402.5|28424|28404|28422.5|28402.5|4
1605071700000|2020-11-11 05:15:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|2
1605072000000|2020-11-11 05:20:00|28422.5|28402.5|28420|28400|28423.3|28403.3|28418.8|28398.8|17
1605072300000|2020-11-11 05:25:00|28419.5|28399.5|28415|28395|28419.5|28399.5|28415|28395|8
1605072600000|2020-11-11 05:30:00|28416.3|28396.3|28418.5|28398.5|28419.5|28399.5|28416.3|28396.3|8
1605072900000|2020-11-11 05:35:00|28418|28398|28418.5|28398.5|28418.5|28398.5|28418|28398|2
1605073200000|2020-11-11 05:40:00|28419|28399|28418|28398|28419|28399|28418|28398|3
1605073500000|2020-11-11 05:45:00|28417.5|28397.5|28419|28399|28419.5|28399.5|28417.5|28397.5|6
1605074100000|2020-11-11 05:55:00|28420|28400|28420|28400|28421|28401|28420|28400|5
1605074400000|2020-11-11 06:00:00|28421|28401|28415|28395|28421|28401|28415|28395|8
1605074700000|2020-11-11 06:05:00|28416|28396|28419.5|28399.5|28420|28400|28414.5|28394.5|32
1605075300000|2020-11-11 06:15:00|28418.5|28398.5|28424.5|28404.5|28424.5|28404.5|28418.5|28398.5|23
1605075600000|2020-11-11 06:20:00|28429.3|28409.3|28428|28408|28430|28410|28425.5|28405.5|16
1605075900000|2020-11-11 06:25:00|28429.5|28409.5|28432.5|28412.5|28432.5|28412.5|28428|28408|16
1605076200000|2020-11-11 06:30:00|28432|28412|28428.5|28408.5|28432.5|28412.5|28427.5|28407.5|17
1605076500000|2020-11-11 06:35:00|28428|28408|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|14
1605076800000|2020-11-11 06:40:00|28428|28408|28428|28408|28428|28408|28428|28408|1
1605077700000|2020-11-11 06:55:00|28428.5|28408.5|28428|28408|28432.5|28412.5|28427.5|28407.5|20
1605078000000|2020-11-11 07:00:00|28427.5|28407.5|28430|28410|28434.8|28414.8|28427.5|28407.5|30
1605078600000|2020-11-11 07:10:00|28430.5|28410.5|28435|28415|28436.3|28416.3|28430.5|28410.5|10
1605078900000|2020-11-11 07:15:00|28436|28416|28432.5|28412.5|28437.5|28417.5|28430.5|28410.5|37
1605079200000|2020-11-11 07:20:00|28432|28412|28436.8|28416.8|28436.8|28416.8|28431.5|28411.5|13
1605079500000|2020-11-11 07:25:00|28438.3|28418.3|28432.5|28412.5|28439|28419|28431.5|28411.5|15
1605079800000|2020-11-11 07:30:00|28431.5|28411.5|28432.5|28412.5|28432.5|28412.5|28431.5|28411.5|2
1605080100000|2020-11-11 07:35:00|28433.2|28413.2|28437.5|28417.5|28439|28419|28432.5|28412.5|10
1605080400000|2020-11-11 07:40:00|28437.3|28417.3|28442.5|28422.5|28442.5|28422.5|28435|28415|16
1605080700000|2020-11-11 07:45:00|28443.2|28423.2|28450|28430|28465.1|28433|28442.5|28422.5|25
1605081000000|2020-11-11 07:50:00|28447.8|28427.8|28447.5|28427.5|28450|28430|28447.5|28427.5|17
1605081300000|2020-11-11 07:55:00|28447|28427|28447.5|28427.5|28452.5|28432.5|28442.9|28422.9|20
1605081600000|2020-11-11 08:00:00|28448|28428|28445|28425|28452.6|28432.6|28442.9|28422.9|14
1605081900000|2020-11-11 08:05:00|28440.8|28420.8|28441.8|28421.8|28442.5|28422.5|28435|28415|12
1605082200000|2020-11-11 08:10:00|28442.5|28422.5|28448.2|28428.2|28448.9|28428.9|28441.8|28421.8|16
1605082500000|2020-11-11 08:15:00|28447.7|28427.7|28447.5|28427.5|28448.2|28428.2|28445|28425|22
1605082800000|2020-11-11 08:20:00|28448.2|28428.2|28473.8|28453.8|28477.7|28454.8|28447.5|28427.5|29
1605083100000|2020-11-11 08:25:00|28472.3|28452.3|28460|28425|28472.3|28452.3|28450.9|28417.5|34
1605083400000|2020-11-11 08:30:00|28460.8|28425.8|28445.3|28425.3|28469.3|28445|28445|28425|29
1605083700000|2020-11-11 08:35:00|28442.5|28422.5|28460|28425|28464|28442.5|28442.5|28422.5|19
1605084000000|2020-11-11 08:40:00|28451|28431|28450.3|28430.3|28451|28431|28450|28430|3
1605084300000|2020-11-11 08:45:00|28451.8|28431.8|28452.5|28432.5|28452.5|28432.5|28447.5|28427.5|10
1605084600000|2020-11-11 08:50:00|28454.5|28434.5|28461.8|28426.8|28478|28450|28454.5|28426.3|34
1605084900000|2020-11-11 08:55:00|28456.3|28436.3|28476.8|28441.8|28477.5|28442.5|28455.8|28429|22
1605085200000|2020-11-11 09:00:00|28465|28445|28455|28435|28472.5|28445|28455|28432.5|9
1605085500000|2020-11-11 09:05:00|28451.7|28431.7|28455|28435|28463|28435.5|28450|28425|22
1605085800000|2020-11-11 09:10:00|28452.5|28432.5|28455|28435|28457.5|28437.5|28451.8|28431.8|6
1605086100000|2020-11-11 09:15:00|28452.5|28432.5|28450|28430|28455|28435|28450|28417.5|22
1605086400000|2020-11-11 09:20:00|28452|28432|28452.5|28432.5|28452.5|28432.5|28447.8|28427.8|10
1605086700000|2020-11-11 09:25:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28450|28430|2
1605087000000|2020-11-11 09:30:00|28452|28432|28450.9|28430.9|28455|28432|28450|28420|12
1605087300000|2020-11-11 09:35:00|28453.2|28433.2|28459|28439|28459.3|28439.3|28453.2|28433.2|6
1605087600000|2020-11-11 09:40:00|28457.5|28437.5|28470|28450|28480|28451.5|28457.5|28437.5|25
1605087900000|2020-11-11 09:45:00|28468.8|28448.8|28467.5|28447.5|28468.8|28448.8|28466|28446|10
1605088200000|2020-11-11 09:50:00|28467|28447|28468.8|28448.8|28468.8|28448.8|28465.8|28445.8|8
1605088500000|2020-11-11 09:55:00|28466.8|28446.8|28470|28450|28470.3|28450.3|28466.5|28446.5|5
1605088800000|2020-11-11 10:00:00|28469.8|28449.8|28472.5|28437.5|28475|28449.8|28467.2|28434.2|9
1605089100000|2020-11-11 10:05:00|28471.8|28436.8|28471.8|28436.8|28472.5|28437.5|28471.8|28436.8|8
1605089400000|2020-11-11 10:10:00|28472.5|28437.5|28477.3|28442.3|28479|28444|28472.5|28437.5|6
1605089700000|2020-11-11 10:15:00|28477.5|28442.5|28476.3|28441.3|28477.5|28442.5|28459.8|28439.8|7
1605090000000|2020-11-11 10:20:00|28475.3|28440.3|28477.5|28442.5|28477.5|28442.5|28475.3|28440.3|3
1605090300000|2020-11-11 10:25:00|28465|28445|28455.7|28435.7|28465|28445|28446.1|28415.7|21
1605090600000|2020-11-11 10:30:00|28454.5|28434.5|28467.5|28432.5|28468.8|28438.9|28454.5|28432.5|20
1605090900000|2020-11-11 10:35:00|28467.2|28432.2|28463.3|28428.3|28467.2|28432.2|28463.3|28428.3|5
1605091200000|2020-11-11 10:40:00|28453.3|28433.3|28453.4|28433.4|28456.1|28436.1|28453.3|28433.3|4
1605091500000|2020-11-11 10:45:00|28453.9|28433.9|28453.9|28433.9|28456.1|28436.1|28453.9|28433.9|3
1605091800000|2020-11-11 10:50:00|28455.4|28435.4|28456|28436|28457.7|28437.7|28455.4|28435.4|6
1605092100000|2020-11-11 10:55:00|28458|28438|28453.2|28433.2|28471.2|28438|28452.2|28432.2|6
1605092400000|2020-11-11 11:00:00|28456.2|28436.2|28463.5|28428.5|28463.5|28437.8|28456|28428|7
1605093000000|2020-11-11 11:10:00|28463|28428|28463.5|28428.5|28463.5|28428.5|28463|28428|2
1605093300000|2020-11-11 11:15:00|28453.8|28433.8|28450.8|28415.8|28453.8|28433.8|28442.7|28411.3|15
1605093600000|2020-11-11 11:20:00|28450.3|28415.3|28450.8|28415.8|28451.3|28416.3|28450.3|28415.3|4
1605093900000|2020-11-11 11:25:00|28450.9|28415.9|28458.8|28423.8|28458.8|28436|28450.9|28415.9|8
1605094200000|2020-11-11 11:30:00|28459.4|28424.4|28471.7|28436.7|28478.5|28448.9|28453.8|28424.4|22
1605094500000|2020-11-11 11:35:00|28471.3|28436.3|28471.3|28436.3|28471.7|28436.7|28471.3|28436.3|3
1605094800000|2020-11-11 11:40:00|28472.7|28437.7|28468.8|28433.8|28472.7|28437.7|28468.8|28433.8|3
1605095100000|2020-11-11 11:45:00|28468.9|28433.9|28461.4|28441.4|28468.9|28441.4|28458|28433.9|3
1605095400000|2020-11-11 11:50:00|28468.8|28433.8|28468.8|28433.8|28468.8|28433.8|28468.8|28433.8|1
1605095700000|2020-11-11 11:55:00|28466.3|28431.3|28466.3|28431.3|28466.3|28431.3|28466.3|28431.3|1
1605096000000|2020-11-11 12:00:00|28467.2|28432.2|28468.8|28433.8|28468.8|28433.8|28467.2|28432.2|2
1605096300000|2020-11-11 12:05:00|28469.4|28434.4|28473.2|28453.2|28473.2|28453.2|28468.7|28434.3|16
1605096600000|2020-11-11 12:10:00|28473.3|28453.3|28471.3|28451.3|28473.3|28453.3|28471.3|28451.3|2
1605096900000|2020-11-11 12:15:00|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|28473.8|28453.8|1
1605097500000|2020-11-11 12:25:00|28471.3|28451.3|28476.4|28456.4|28478.7|28458.7|28471.3|28451.3|5
1605097800000|2020-11-11 12:30:00|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|28476.3|28456.3|1
1605098100000|2020-11-11 12:35:00|28477.7|28457.7|28483.5|28463.5|28483.5|28463.5|28477.7|28457.7|4
1605098700000|2020-11-11 12:45:00|28484.2|28464.2|28483.8|28463.8|28484.2|28464.2|28481.8|28461.8|5
1605099000000|2020-11-11 12:50:00|28486.3|28466.3|28483.8|28463.8|28486.3|28466.3|28481.6|28461.6|4
1605099600000|2020-11-11 13:00:00|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|28481.3|28461.3|1
1605099900000|2020-11-11 13:05:00|28483.8|28463.8|28485|28465|28485|28465|28482.4|28462.4|4
1605100200000|2020-11-11 13:10:00|28482.5|28462.5|28490|28455|28490|28465|28481.1|28455|5
1605100500000|2020-11-11 13:15:00|28491|28456|28475.5|28455.5|28491|28465|28472.8|28452.8|12
1605100800000|2020-11-11 13:20:00|28482.5|28447.5|28473.3|28453.3|28482.5|28455.8|28471.1|28447.5|6
1605101100000|2020-11-11 13:25:00|28466.1|28446.1|28460.8|28440.8|28466.1|28446.1|28451.5|28431.5|15
1605101400000|2020-11-11 13:30:00|28462.2|28442.2|28468.3|28448.3|28468.3|28448.3|28462.2|28442.2|4
1605102300000|2020-11-11 13:45:00|28470.8|28450.8|28468.3|28448.3|28473.3|28453.3|28468.3|28448.3|6
1605102900000|2020-11-11 13:55:00|28465.8|28445.8|28465.8|28445.8|28465.8|28445.8|28465.8|28445.8|1
1605103200000|2020-11-11 14:00:00|28468.3|28448.3|28470.8|28450.8|28470.8|28450.8|28468.3|28448.3|2
1605103500000|2020-11-11 14:05:00|28468.3|28448.3|28475.8|28455.8|28475.8|28455.8|28468.3|28448.3|3
1605103800000|2020-11-11 14:10:00|28473.3|28453.3|28468.3|28448.3|28473.3|28453.3|28468.3|28448.3|2
1605104100000|2020-11-11 14:15:00|28465.8|28445.8|28470|28450|28472.4|28452.4|28465.8|28445.8|8
1605104400000|2020-11-11 14:20:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1605104700000|2020-11-11 14:25:00|28477.5|28457.5|28475|28455|28478.8|28458.8|28475|28455|4
1605105000000|2020-11-11 14:30:00|28482.2|28462.2|28482.5|28462.5|28490.5|28462.5|28480|28455.5|8
1605105300000|2020-11-11 14:35:00|28483.8|28463.8|28492.5|28457.5|28492.5|28463.8|28483.8|28455.5|4
1605105900000|2020-11-11 14:45:00|28492.9|28457.9|28492.9|28457.9|28492.9|28457.9|28492.9|28457.9|1
1605106200000|2020-11-11 14:50:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1605106500000|2020-11-11 14:55:00|28494.2|28459.2|28494.2|28459.2|28494.2|28459.2|28494.2|28459.2|1
1605106800000|2020-11-11 15:00:00|28494.7|28459.7|28493.7|28458.7|28495.8|28460.8|28486.1|28451.1|7
1605107100000|2020-11-11 15:05:00|28490.8|28455.8|28490.8|28455.8|28490.8|28455.8|28490.8|28455.8|1
1605108300000|2020-11-11 15:25:00|28485.8|28450.8|28490.8|28455.8|28490.8|28455.8|28485.8|28450.8|2
1605109500000|2020-11-11 15:45:00|28487.9|28452.9|28488.3|28453.3|28488.3|28453.3|28487.9|28452.9|2
1605109800000|2020-11-11 15:50:00|28493.3|28458.3|28494.6|28459.6|28494.6|28459.6|28493.3|28458.3|2
1605110100000|2020-11-11 15:55:00|28493.3|28458.3|28490.8|28455.8|28494.6|28459.6|28490.8|28455.8|4
1605110400000|2020-11-11 16:00:00|28493.3|28458.3|28490.8|28455.8|28493.3|28458.3|28488.3|28453.3|4
1605110700000|2020-11-11 16:05:00|28493.3|28458.3|28490.8|28455.8|28495.8|28460.8|28488.6|28453.6|14
1605111600000|2020-11-11 16:20:00|28488.3|28453.3|28490.8|28455.8|28490.8|28455.8|28487.1|28452.1|5
1605112800000|2020-11-11 16:40:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605113400000|2020-11-11 16:50:00|28488.4|28453.4|28488.4|28453.4|28488.4|28453.4|28483.5|28448.5|6
1605113700000|2020-11-11 16:55:00|28490.9|28455.9|28491.4|28456.4|28491.4|28456.4|28488.4|28453.4|4
1605114600000|2020-11-11 17:10:00|28485.7|28450.7|28488.7|28453.7|28488.7|28453.7|28483.4|28448.4|12
1605114900000|2020-11-11 17:15:00|28485.9|28450.9|28485.9|28450.9|28485.9|28450.9|28485.9|28450.9|1
1605115200000|2020-11-11 17:20:00|28491.1|28456.1|28491.1|28456.1|28491.1|28456.1|28491.1|28456.1|1
1605115800000|2020-11-11 17:30:00|28491.6|28456.6|28488.2|28453.2|28491.6|28456.6|28488.2|28453.2|5
1605116100000|2020-11-11 17:35:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605116400000|2020-11-11 17:40:00|28483.7|28448.7|28485.9|28450.9|28485.9|28450.9|28483.7|28448.7|2
1605117000000|2020-11-11 17:50:00|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|28490.9|28455.9|1
1605117300000|2020-11-11 17:55:00|28498.1|28463.1|28493.2|28458.2|28498.2|28463.2|28493.2|28458.2|10
1605118200000|2020-11-11 18:10:00|28495.4|28460.4|28495.9|28460.9|28495.9|28460.9|28495.4|28460.4|2
1605118500000|2020-11-11 18:15:00|28498.2|28463.2|28498.4|28463.4|28499.7|28464.7|28498.2|28463.2|4
1605119100000|2020-11-11 18:25:00|28495.9|28460.9|28495.9|28460.9|28495.9|28460.9|28495.9|28460.9|1
1605119700000|2020-11-11 18:35:00|28493.7|28458.7|28492.5|28457.5|28495|28460|28492.5|28457.5|3
1605121500000|2020-11-11 19:05:00|28490|28455|28494.7|28459.7|28494.7|28459.7|28490|28455|2
1605121800000|2020-11-11 19:10:00|28493.7|28458.7|28495|28460|28495|28460|28493.7|28458.7|10
1605122400000|2020-11-11 19:20:00|28490.1|28455.1|28495|28460|28495|28460|28490.1|28455.1|3
1605123600000|2020-11-11 19:40:00|28496.3|28461.3|28495|28460|28496.3|28461.3|28495|28460|2
1605123900000|2020-11-11 19:45:00|28496.3|28461.3|28496.3|28461.3|28496.3|28461.3|28496.3|28461.3|1
1605124200000|2020-11-11 19:50:00|28495|28460|28495|28460|28495|28460|28495|28460|1
1605148200000|2020-11-12 02:30:00|28465.6|28445.6|28459.2|28439.2|28466.5|28446.5|28458.6|28438.6|25
1605148500000|2020-11-12 02:35:00|28459.1|28439.1|28459.1|28439.1|28462.5|28442.5|28457.8|28437.8|14
1605148800000|2020-11-12 02:40:00|28458.1|28438.1|28453.6|28433.6|28458.3|28438.3|28452.1|28432.1|27
1605149100000|2020-11-12 02:45:00|28454.1|28434.1|28448|28428|28454.1|28434.1|28448|28428|21
1605149400000|2020-11-12 02:50:00|28447.5|28427.5|28447|28427|28448.1|28428.1|28442|28422|29
1605149700000|2020-11-12 02:55:00|28447.5|28427.5|28458.5|28438.5|28460|28440|28442.8|28422.8|39
1605150000000|2020-11-12 03:00:00|28458.4|28438.4|28440.6|28420.6|28458.4|28438.4|28435.5|28410|51
1605150300000|2020-11-12 03:05:00|28442.5|28422.5|28438.3|28418.3|28442.5|28422.5|28438.3|28418.3|9
1605150600000|2020-11-12 03:10:00|28440|28420|28453|28433|28453.1|28433.1|28440|28420|15
1605150900000|2020-11-12 03:15:00|28452.2|28432.2|28448.3|28428.3|28454.8|28434.8|28447.8|28427.8|25
1605151200000|2020-11-12 03:20:00|28448.8|28428.8|28452.2|28432.2|28456.5|28436.5|28448.8|28428.8|18
1605151500000|2020-11-12 03:25:00|28447.8|28427.8|28452.5|28432.5|28453.1|28433.1|28447.8|28427.8|15
1605151800000|2020-11-12 03:30:00|28453.5|28433.5|28453|28433|28454|28434|28452.1|28432.1|5
1605152100000|2020-11-12 03:35:00|28454.4|28434.4|28449.5|28429.5|28457.3|28437.3|28446|28426|29
1605152400000|2020-11-12 03:40:00|28449|28429|28450|28430|28455|28435|28447.8|28427.8|38
1605152700000|2020-11-12 03:45:00|28451|28431|28452.5|28432.5|28458|28438|28451|28431|19
1605153000000|2020-11-12 03:50:00|28448|28428|28448|28428|28449|28429|28448|28428|6
1605153300000|2020-11-12 03:55:00|28449.5|28429.5|28448|28428|28451.2|28431.2|28448|28428|3
1605153900000|2020-11-12 04:05:00|28449.7|28429.7|28448|28428|28449.7|28429.7|28448|28428|2
1605154500000|2020-11-12 04:15:00|28448.5|28428.5|28452.2|28432.2|28452.2|28432.2|28448.5|28428.5|15
1605154800000|2020-11-12 04:20:00|28448.3|28428.3|28447.5|28427.5|28448.4|28428.4|28447.5|28427.5|5
1605155100000|2020-11-12 04:25:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605155400000|2020-11-12 04:30:00|28449|28429|28450|28430|28450|28430|28449|28429|2
1605155700000|2020-11-12 04:35:00|28450.5|28430.5|28452.5|28432.5|28452.5|28432.5|28450|28430|6
1605156300000|2020-11-12 04:45:00|28453.5|28433.5|28448.5|28428.5|28453.5|28433.5|28448.5|28428.5|6
1605156600000|2020-11-12 04:50:00|28449|28429|28453|28433|28453|28433|28448|28428|17
1605156900000|2020-11-12 04:55:00|28453.5|28433.5|28455.8|28435.8|28455.8|28435.8|28453.5|28433.5|4
1605157200000|2020-11-12 05:00:00|28455.3|28435.3|28455|28435|28457.8|28437.8|28453.3|28433.3|15
1605157500000|2020-11-12 05:05:00|28455.3|28435.3|28455|28435|28457.5|28437.5|28454.8|28434.8|22
1605157800000|2020-11-12 05:10:00|28454.4|28434.4|28447.5|28427.5|28454.4|28434.4|28447.5|28427.5|5
1605158400000|2020-11-12 05:20:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605159000000|2020-11-12 05:30:00|28447.5|28427.5|28437.5|28417.5|28451|28431|28437.5|28417.5|33
1605159300000|2020-11-12 05:35:00|28439.5|28419.5|28437.5|28417.5|28440|28420|28437.5|28417.5|7
1605159600000|2020-11-12 05:40:00|28438.5|28418.5|28433.5|28413.5|28438.5|28418.5|28432|28412|15
1605159900000|2020-11-12 05:45:00|28433|28413|28437.5|28417.5|28437.5|28417.5|28432.5|28412.5|14
1605160200000|2020-11-12 05:50:00|28436.8|28416.8|28436.6|28416.6|28437.5|28417.5|28433.4|28413.4|17
1605160500000|2020-11-12 05:55:00|28437.5|28417.5|28437.5|28417.5|28438.2|28418.2|28433.5|28413.5|16
1605160800000|2020-11-12 06:00:00|28438|28418|28432.5|28412.5|28440.5|28420.5|28431.5|28411.5|17
1605161100000|2020-11-12 06:05:00|28436|28416|28435|28415|28438|28418|28432.5|28412.5|27
1605161400000|2020-11-12 06:10:00|28437.1|28417.1|28447.5|28427.5|28448.8|28428.8|28437.1|28417.1|9
1605161700000|2020-11-12 06:15:00|28444|28424|28444|28424|28449|28429|28437.7|28417.7|37
1605162000000|2020-11-12 06:20:00|28443.5|28423.5|28447.5|28427.5|28448.4|28428.4|28443|28423|17
1605162300000|2020-11-12 06:25:00|28448|28428|28443.5|28423.5|28448|28428|28442.5|28422.5|9
1605162600000|2020-11-12 06:30:00|28443|28423|28443|28423|28444.3|28424.3|28442.5|28422.5|9
1605162900000|2020-11-12 06:35:00|28442|28422|28445|28425|28446|28426|28442|28422|17
1605163200000|2020-11-12 06:40:00|28445.5|28425.5|28438|28418|28445.5|28425.5|28437.4|28417.4|13
1605163500000|2020-11-12 06:45:00|28437.5|28417.5|28430|28410|28437.5|28417.5|28427.5|28407.5|16
1605163800000|2020-11-12 06:50:00|28429.7|28409.7|28426.5|28406.5|28434.5|28414.5|28425|28405|12
1605164100000|2020-11-12 06:55:00|28428.5|28408.5|28427.5|28407.5|28436|28416|28427.5|28407.5|28
1605164400000|2020-11-12 07:00:00|28429.5|28409.5|28430.5|28410.5|28435|28415|28429.5|28409.5|19
1605164700000|2020-11-12 07:05:00|28430.3|28410.3|28430.5|28410.5|28431.5|28411.5|28425|28405|28
1605165000000|2020-11-12 07:10:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605165300000|2020-11-12 07:15:00|28430.5|28410.5|28434.5|28414.5|28435|28415|28430.5|28410.5|12
1605165600000|2020-11-12 07:20:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28432.8|28412.8|7
1605165900000|2020-11-12 07:25:00|28438.5|28418.5|28442.5|28422.5|28443.5|28423.5|28438.5|28418.5|9
1605166200000|2020-11-12 07:30:00|28443.5|28423.5|28442.5|28422.5|28445|28425|28442.5|28422.5|5
1605166500000|2020-11-12 07:35:00|28443|28423|28445|28425|28447.5|28427.5|28443|28423|7
1605166800000|2020-11-12 07:40:00|28442.8|28422.8|28440|28420|28442.8|28422.8|28436.8|28416.8|12
1605167100000|2020-11-12 07:45:00|28442.3|28422.3|28445|28425|28448.3|28428.3|28442.3|28422.3|15
1605167400000|2020-11-12 07:50:00|28447.5|28427.5|28447.5|28427.5|28449|28429|28447.5|28427.5|3
1605167700000|2020-11-12 07:55:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1605168000000|2020-11-12 08:00:00|28446.5|28426.5|28442.5|28422.5|28449|28429|28442.5|28422.5|11
1605168300000|2020-11-12 08:05:00|28440|28420|28437.5|28417.5|28442.5|28422.5|28437|28417|15
1605168600000|2020-11-12 08:10:00|28442.5|28422.5|28440|28420|28442.5|28422.5|28437.5|28417.5|25
1605168900000|2020-11-12 08:15:00|28442.5|28422.5|28442.5|28422.5|28443.2|28423.2|28442.5|28422.5|3
1605169200000|2020-11-12 08:20:00|28443.1|28423.1|28443.8|28423.8|28445.3|28425.3|28442.5|28422.5|16
1605169500000|2020-11-12 08:25:00|28446.1|28426.1|28445|28425|28447.7|28427.7|28443.8|28423.8|10
1605169800000|2020-11-12 08:30:00|28447.5|28427.5|28445|28425|28447.5|28427.5|28445|28425|2
1605170400000|2020-11-12 08:40:00|28442.5|28422.5|28442.5|28422.5|28445|28425|28438.8|28418.8|13
1605170700000|2020-11-12 08:45:00|28443|28423|28439.3|28419.3|28445.2|28425.2|28439.3|28419.3|11
1605171000000|2020-11-12 08:50:00|28438.3|28418.3|28437.5|28417.5|28438.3|28418.3|28435|28415|4
1605171300000|2020-11-12 08:55:00|28437.8|28417.8|28440|28420|28442.5|28422.5|28437.5|28417.5|23
1605171600000|2020-11-12 09:00:00|28437.5|28417.5|28435|28415|28442.5|28417.5|28435|28403.5|8
1605171900000|2020-11-12 09:05:00|28439.3|28419.3|28442.5|28422.5|28442.5|28422.5|28439.3|28419.3|4
1605172200000|2020-11-12 09:10:00|28446|28426|28442.5|28422.5|28446|28426|28442.5|28422.5|2
1605172800000|2020-11-12 09:20:00|28442.8|28422.8|28442.8|28422.8|28442.8|28422.8|28442.8|28422.8|1
1605173100000|2020-11-12 09:25:00|28442.5|28422.5|28442.5|28422.5|28442.8|28422.8|28441.8|28421.8|5
1605173400000|2020-11-12 09:30:00|28441.8|28421.8|28442.8|28422.8|28443.5|28423.5|28441.8|28421.8|8
1605173700000|2020-11-12 09:35:00|28440.3|28420.3|28442.3|28422.3|28442.3|28422.3|28440.3|28420.3|2
1605174000000|2020-11-12 09:40:00|28442.5|28422.5|28443.3|28423.3|28443.3|28423.3|28442.5|28422.5|2
1605174300000|2020-11-12 09:45:00|28444.1|28424.1|28443.9|28423.9|28444.1|28424.1|28443.9|28423.9|2
1605174600000|2020-11-12 09:50:00|28443.6|28423.6|28443.6|28423.6|28443.6|28423.6|28443.6|28423.6|1
1605175200000|2020-11-12 10:00:00|28445.9|28425.9|28448.4|28428.4|28448.4|28428.4|28445.9|28425.9|4
1605175500000|2020-11-12 10:05:00|28448.1|28428.1|28459.2|28424.2|28460|28428.1|28447.5|28424.2|4
1605175800000|2020-11-12 10:10:00|28448|28428|28446.7|28426.7|28459.2|28430|28446.7|28424.2|10
1605176100000|2020-11-12 10:15:00|28445.8|28425.8|28448.4|28428.4|28458.7|28428.8|28445.8|28423.7|6
1605176400000|2020-11-12 10:20:00|28449.7|28429.7|28445.8|28425.8|28449.7|28429.7|28445.8|28425.8|5
1605176700000|2020-11-12 10:25:00|28446.2|28426.2|28446.3|28426.3|28448.4|28428.4|28445.8|28425.8|17
1605177000000|2020-11-12 10:30:00|28446.4|28426.4|28451.3|28431.3|28451.3|28431.3|28446.4|28426.4|4
1605177300000|2020-11-12 10:35:00|28449.9|28429.9|28456.3|28436.3|28456.3|28436.3|28449.9|28429.9|9
1605177900000|2020-11-12 10:45:00|28454.9|28434.9|28453.8|28433.8|28454.9|28434.9|28453.8|28433.8|2
1605178500000|2020-11-12 10:55:00|28455.7|28435.7|28453.8|28433.8|28455.7|28435.7|28453.8|28433.8|2
1605179400000|2020-11-12 11:10:00|28452.2|28432.2|28453.9|28418.9|28453.9|28432.2|28444.6|28418.9|4
1605180300000|2020-11-12 11:25:00|28453.7|28418.7|28446.4|28426.4|28456.3|28426.4|28446.4|28418.7|4
1605180900000|2020-11-12 11:35:00|28451.3|28431.3|28446.5|28426.5|28451.3|28431.3|28446.5|28426.5|2
1605181200000|2020-11-12 11:40:00|28446.4|28426.4|28447.5|28427.5|28447.5|28427.5|28446.3|28426.3|3
1605181500000|2020-11-12 11:45:00|28446.1|28426.1|28452.5|28432.5|28452.5|28432.5|28446.1|28426.1|8
1605182100000|2020-11-12 11:55:00|28453.7|28433.7|28450|28430|28453.7|28433.7|28447.5|28427.5|11
1605182400000|2020-11-12 12:00:00|28452.5|28432.5|28450|28430|28453.2|28433.2|28447.5|28427.5|7
1605182700000|2020-11-12 12:05:00|28457.2|28437.2|28457.5|28437.5|28458.8|28438.8|28456.1|28436.1|14
1605183000000|2020-11-12 12:10:00|28457.6|28437.6|28460|28440|28461.8|28441.8|28457.6|28437.6|6
1605183600000|2020-11-12 12:20:00|28457.5|28437.5|28452.2|28432.2|28458.9|28438.9|28452.2|28432.2|5
1605183900000|2020-11-12 12:25:00|28455|28435|28455|28435|28457.5|28437.5|28455|28435|3
1605185100000|2020-11-12 12:45:00|28451.8|28431.8|28460|28425|28460|28431.8|28447.2|28425|4
1605185700000|2020-11-12 12:55:00|28462.5|28427.5|28465|28430|28465|28430|28462.5|28427.5|2
1605186300000|2020-11-12 13:05:00|28464.9|28429.9|28465|28430|28465|28430|28464.9|28429.9|2
1605186600000|2020-11-12 13:10:00|28467.5|28432.5|28465|28445|28475|28450|28460.8|28429.7|36
1605186900000|2020-11-12 13:15:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|1
1605187200000|2020-11-12 13:20:00|28468.9|28448.9|28467.5|28447.5|28468.9|28448.9|28467.5|28447.5|4
1605187500000|2020-11-12 13:25:00|28469.8|28449.8|28467.5|28447.5|28469.8|28449.8|28467.5|28447.5|7
1605187800000|2020-11-12 13:30:00|28465|28445|28467.5|28432.5|28472.5|28445|28460|28432.5|10
1605188100000|2020-11-12 13:35:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1605188400000|2020-11-12 13:40:00|28459|28439|28455|28435|28460|28440|28453.3|28433.3|8
1605189000000|2020-11-12 13:50:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1605189600000|2020-11-12 14:00:00|28451.8|28431.8|28455|28435|28455|28435|28451.8|28431.8|2
1605189900000|2020-11-12 14:05:00|28462.5|28427.5|28457.5|28422.5|28462.5|28427.5|28455.5|28420.5|7
1605190200000|2020-11-12 14:10:00|28455.5|28420.5|28455.5|28420.5|28460.5|28428.7|28448.7|28420.5|16
1605190800000|2020-11-12 14:20:00|28452.8|28417.8|28442.5|28407.5|28455|28420|28438.7|28405.5|8
1605191100000|2020-11-12 14:25:00|28441.5|28406.5|28442.5|28407.5|28442.5|28407.5|28441.5|28406.5|2
1605191400000|2020-11-12 14:30:00|28450|28415|28450|28415|28450|28415|28450|28415|1
1605192300000|2020-11-12 14:45:00|28445.5|28410.5|28452.5|28417.5|28452.5|28420.7|28440.7|28410.5|7
1605192600000|2020-11-12 14:50:00|28457.5|28422.5|28455.5|28420.5|28457.5|28422.5|28445.5|28410.5|5
1605192900000|2020-11-12 14:55:00|28452.1|28417.1|28450|28415|28455.5|28420.5|28450|28415|5
1605193200000|2020-11-12 15:00:00|28453|28418|28452.5|28417.5|28453|28418|28452.5|28417.5|2
1605193500000|2020-11-12 15:05:00|28450.7|28415.7|28452.5|28417.5|28452.5|28417.5|28450|28415|3
1605193800000|2020-11-12 15:10:00|28450.5|28415.5|28447.5|28412.5|28450.5|28415.5|28447.5|28412.5|4
1605194100000|2020-11-12 15:15:00|28445.5|28410.5|28447.5|28412.5|28450.5|28420.8|28440.5|28405.5|8
1605194400000|2020-11-12 15:20:00|28450.5|28415.5|28442.5|28407.5|28450.5|28416|28433.7|28405.4|12
1605194700000|2020-11-12 15:25:00|28445.4|28410.4|28442.5|28407.5|28445.5|28410.5|28442.5|28407.5|3
1605195000000|2020-11-12 15:30:00|28450.5|28415.5|28447.5|28412.5|28450.5|28415.5|28445.5|28410.5|6
1605195300000|2020-11-12 15:35:00|28441|28406|28442.5|28407.5|28445|28410|28440.5|28405.5|8
1605195600000|2020-11-12 15:40:00|28439.5|28404.5|28435.5|28400.5|28439.5|28411.4|28431.4|28400.5|4
1605195900000|2020-11-12 15:45:00|28430.5|28395.5|28435.5|28400.5|28437.5|28402.5|28422.5|28387.5|21
1605196200000|2020-11-12 15:50:00|28435.4|28400.4|28430.5|28395.5|28437.5|28402.5|28425.5|28390.5|15
1605196500000|2020-11-12 15:55:00|28423|28388|28422.9|28387.9|28429.9|28394.9|28421.9|28386.9|6
1605196800000|2020-11-12 16:00:00|28422.5|28387.5|28432.8|28397.8|28443.9|28408.9|28422.5|28387.5|13
1605197100000|2020-11-12 16:05:00|28432.5|28397.5|28422.5|28387.5|28432.5|28397.5|28422.5|28387.5|5
1605197400000|2020-11-12 16:10:00|28424.4|28389.4|28422.5|28387.5|28424.4|28389.4|28422.5|28387.5|2
1605197700000|2020-11-12 16:15:00|28420.5|28385.5|28420.5|28385.5|28420.5|28385.5|28420.5|28385.5|1
1605198000000|2020-11-12 16:20:00|28416.5|28381.5|28415.5|28380.5|28420.5|28385.5|28415|28380|8
1605198300000|2020-11-12 16:25:00|28416.9|28381.9|28417.5|28382.5|28417.5|28382.5|28416.9|28381.9|2
1605198900000|2020-11-12 16:35:00|28415.6|28395.6|28442.5|28407.5|28442.5|28407.5|28415.6|28390|6
1605199200000|2020-11-12 16:40:00|28443|28408|28442.5|28407.5|28448|28413|28437.5|28402.5|14
1605199500000|2020-11-12 16:45:00|28440.5|28405.5|28437.5|28402.5|28440.5|28405.5|28437.5|28402.5|2
1605200100000|2020-11-12 16:55:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28428|28393|3
1605200400000|2020-11-12 17:00:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1605200700000|2020-11-12 17:05:00|28430.4|28395.4|28430.5|28395.5|28430.5|28395.5|28430.4|28395.4|2
1605201600000|2020-11-12 17:20:00|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|28427.5|28392.5|1
1605202500000|2020-11-12 17:35:00|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|28430.5|28395.5|1
1605202800000|2020-11-12 17:40:00|28427.5|28392.5|28432.5|28397.5|28435.5|28400.5|28427.5|28392.5|5
1605203100000|2020-11-12 17:45:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1605203400000|2020-11-12 17:50:00|28445|28410|28445.5|28410.5|28445.5|28410.5|28437.5|28402.5|11
1605203700000|2020-11-12 17:55:00|28442.5|28407.5|28443|28408|28443|28408|28440|28405|3
1605204000000|2020-11-12 18:00:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1605205500000|2020-11-12 18:25:00|28448|28413|28452.5|28417.5|28454.6|28419.6|28448|28413|5
1605205800000|2020-11-12 18:30:00|28455.5|28420.5|28452.5|28417.5|28457.5|28422.5|28452.5|28417.5|3
1605206100000|2020-11-12 18:35:00|28449|28414|28447.5|28412.5|28453|28418|28442.5|28407.5|7
1605206400000|2020-11-12 18:40:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1605206700000|2020-11-12 18:45:00|28450|28415|28450|28415|28452.5|28417.5|28442.5|28407.5|7
1605207000000|2020-11-12 18:50:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1605207600000|2020-11-12 19:00:00|28436|28401|28437.5|28402.5|28439.6|28404.6|28434.9|28399.9|7
1605207900000|2020-11-12 19:05:00|28440|28405|28442.5|28407.5|28442.5|28407.5|28440|28405|2
1605208200000|2020-11-12 19:10:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1605208500000|2020-11-12 19:15:00|28450|28415|28445|28410|28450|28415|28445|28410|5
1605208800000|2020-11-12 19:20:00|28448|28413|28447.5|28412.5|28448|28413|28447.5|28412.5|2
1605209700000|2020-11-12 19:35:00|28445|28410|28445|28410|28445|28410|28445|28410|1
1605210300000|2020-11-12 19:45:00|28447.5|28412.5|28445|28410|28447.5|28412.5|28445|28410|2
1605234600000|2020-11-13 02:30:00|28432.5|28412.5|28438|28418|28441.7|28421.7|28432.5|28412.5|10
1605234900000|2020-11-13 02:35:00|28437.5|28417.5|28433|28413|28438|28418|28433|28413|9
1605235200000|2020-11-13 02:40:00|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|1
1605235500000|2020-11-13 02:45:00|28436|28416|28432.5|28412.5|28438|28418|28430.5|28410.5|9
1605235800000|2020-11-13 02:50:00|28433|28413|28431|28411|28433|28413|28431|28411|6
1605236100000|2020-11-13 02:55:00|28432.2|28412.2|28428.5|28408.5|28433.5|28413.5|28426.5|28406.5|22
1605236400000|2020-11-13 03:00:00|28429.5|28409.5|28429.5|28409.5|28433.5|28413.5|28429.5|28409.5|16
1605236700000|2020-11-13 03:05:00|28427.5|28407.5|28417.5|28397.5|28427.8|28407.8|28417.5|28397.5|39
1605237000000|2020-11-13 03:10:00|28420.5|28400.5|28425|28405|28425.3|28405.3|28418.8|28398.8|18
1605237300000|2020-11-13 03:15:00|28425.5|28405.5|28427.5|28407.5|28427.5|28407.5|28425.5|28405.5|2
1605237600000|2020-11-13 03:20:00|28428|28408|28425|28405|28430.2|28410.2|28425|28405|8
1605237900000|2020-11-13 03:25:00|28422.7|28402.7|28422.5|28402.5|28422.7|28402.7|28421|28401|4
1605238200000|2020-11-13 03:30:00|28423|28403|28423|28403|28423.3|28403.3|28422.5|28402.5|9
1605238500000|2020-11-13 03:35:00|28424.5|28404.5|28428|28408|28428|28408|28424.5|28404.5|2
1605238800000|2020-11-13 03:40:00|28427.5|28407.5|28428|28408|28428|28408|28423|28403|18
1605239100000|2020-11-13 03:45:00|28430.7|28410.7|28448.5|28413.5|28448.5|28413.5|28426|28406|13
1605239400000|2020-11-13 03:50:00|28446|28411|28437.5|28417.5|28449|28423|28435|28411|20
1605239700000|2020-11-13 03:55:00|28438|28418|28438|28418|28438.5|28418.5|28437.5|28417.5|4
1605240000000|2020-11-13 04:00:00|28437.5|28417.5|28432.5|28412.5|28437.5|28417.5|28432.5|28412.5|34
1605240600000|2020-11-13 04:10:00|28430|28410|28425.5|28405.5|28430|28410|28424.3|28404.3|11
1605240900000|2020-11-13 04:15:00|28425|28405|28426.5|28406.5|28427|28407|28419.5|28399.5|16
1605241200000|2020-11-13 04:20:00|28426|28406|28428.3|28408.3|28429|28409|28420|28400|19
1605241500000|2020-11-13 04:25:00|28427.3|28407.3|28427|28407|28428|28408|28423.8|28403.8|9
1605241800000|2020-11-13 04:30:00|28427.5|28407.5|28433|28413|28434.5|28414.5|28427.5|28407.5|9
1605242100000|2020-11-13 04:35:00|28434.5|28414.5|28433|28413|28435.5|28415.5|28433|28413|4
1605242700000|2020-11-13 04:45:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605243000000|2020-11-13 04:50:00|28432.5|28412.5|28433|28413|28433|28413|28432.5|28412.5|2
1605244200000|2020-11-13 05:10:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605244800000|2020-11-13 05:20:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1605245100000|2020-11-13 05:25:00|28434|28414|28432.5|28412.5|28434|28414|28432.5|28412.5|12
1605245400000|2020-11-13 05:30:00|28433|28413|28432.5|28412.5|28433|28413|28432.5|28412.5|2
1605246000000|2020-11-13 05:40:00|28433|28413|28433|28413|28433|28413|28433|28413|1
1605246600000|2020-11-13 05:50:00|28434|28414|28433.5|28413.5|28434|28414|28431.6|28411.6|6
1605246900000|2020-11-13 05:55:00|28433|28413|28439|28419|28439|28419|28433|28413|6
1605247200000|2020-11-13 06:00:00|28437.5|28417.5|28423.4|28403.4|28439|28419|28423.3|28403.3|19
1605247500000|2020-11-13 06:05:00|28425.4|28405.4|28422.5|28402.5|28427.5|28407.5|28420.5|28400.5|58
1605247800000|2020-11-13 06:10:00|28424|28404|28435|28415|28435|28415|28422.5|28402.5|25
1605248100000|2020-11-13 06:15:00|28435.5|28415.5|28432.5|28412.5|28435.5|28415.5|28432.5|28412.5|3
1605248400000|2020-11-13 06:20:00|28433.5|28413.5|28437.5|28417.5|28444.5|28424.5|28433.3|28409|22
1605248700000|2020-11-13 06:25:00|28431.8|28411.8|28438.5|28418.5|28439|28418.5|28430.8|28404|22
1605249000000|2020-11-13 06:30:00|28438|28418|28441.3|28421.3|28441.3|28421.3|28437.5|28417.5|7
1605249300000|2020-11-13 06:35:00|28441.8|28421.8|28455.5|28420.5|28456|28428.5|28437.5|28417.5|15
1605249600000|2020-11-13 06:40:00|28456|28421|28445|28425|28456|28425|28435.8|28415.8|19
1605249900000|2020-11-13 06:45:00|28447.3|28427.3|28447.5|28427.5|28447.5|28427.5|28439|28419|19
1605250200000|2020-11-13 06:50:00|28446.6|28426.6|28436.5|28416.5|28447.5|28427.5|28436|28416|18
1605250500000|2020-11-13 06:55:00|28437|28417|28439.4|28419.4|28445|28425|28437|28417|18
1605250800000|2020-11-13 07:00:00|28439|28419|28437.5|28417.5|28439.5|28419.5|28437.5|28417.5|8
1605251100000|2020-11-13 07:05:00|28436|28416|28445|28425|28446.2|28426.2|28429|28409|31
1605251400000|2020-11-13 07:10:00|28446|28426|28446.6|28426.6|28447.6|28427.6|28442|28422|21
1605251700000|2020-11-13 07:15:00|28447.5|28427.5|28439.5|28404.5|28447.6|28427.6|28433.5|28404|23
1605252000000|2020-11-13 07:20:00|28429.3|28409.3|28428.3|28408.3|28432.5|28412.5|28427.5|28407.5|15
1605252300000|2020-11-13 07:25:00|28427.5|28407.5|28428|28408|28429.5|28409.5|28427|28407|10
1605252600000|2020-11-13 07:30:00|28428.5|28408.5|28432.5|28412.5|28433|28413|28427.5|28407.5|17
1605252900000|2020-11-13 07:35:00|28430.6|28410.6|28427.5|28407.5|28430.6|28410.6|28427.5|28407.5|3
1605253200000|2020-11-13 07:40:00|28428.3|28408.3|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|2
1605253500000|2020-11-13 07:45:00|28428.2|28408.2|28427.5|28407.5|28428.2|28408.2|28427.5|28407.5|2
1605253800000|2020-11-13 07:50:00|28426.1|28406.1|28421.9|28401.9|28426.1|28406.1|28421.9|28401.9|5
1605254100000|2020-11-13 07:55:00|28422.9|28402.9|28427.5|28407.5|28430|28410|28422.5|28402.5|8
1605254400000|2020-11-13 08:00:00|28425.5|28405.5|28425|28405|28425.5|28405.5|28422.5|28402.5|9
1605254700000|2020-11-13 08:05:00|28426.8|28406.8|28422.5|28402.5|28427.5|28407.5|28422.5|28402.5|8
1605255000000|2020-11-13 08:10:00|28421.9|28401.9|28422.5|28402.5|28422.5|28402.5|28421.9|28401.9|2
1605255300000|2020-11-13 08:15:00|28421.8|28401.8|28422.5|28402.5|28422.5|28402.5|28421.8|28401.8|2
1605255600000|2020-11-13 08:20:00|28420.5|28400.5|28417.5|28397.5|28425|28400.5|28412.5|28387.3|12
1605255900000|2020-11-13 08:25:00|28418.1|28398.1|28423.8|28403.8|28423.8|28403.8|28418.1|28398.1|10
1605256200000|2020-11-13 08:30:00|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|1
1605256500000|2020-11-13 08:35:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28421.8|28401.8|5
1605257700000|2020-11-13 08:55:00|28423.2|28403.2|28425|28405|28427.5|28407.5|28423|28403|6
1605258600000|2020-11-13 09:10:00|28426.2|28406.2|28425|28405|28426.2|28406.2|28425|28405|2
1605258900000|2020-11-13 09:15:00|28426.8|28406.8|28425|28405|28428|28408|28425|28405|10
1605259200000|2020-11-13 09:20:00|28422.5|28402.5|28427.5|28407.5|28427.5|28407.5|28422.5|28402.5|10
1605259500000|2020-11-13 09:25:00|28428.2|28408.2|28428.2|28408.2|28428.2|28408.2|28427.5|28407.5|7
1605259800000|2020-11-13 09:30:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1605260100000|2020-11-13 09:35:00|28428.2|28408.2|28430|28410|28430|28410|28428.2|28408.2|2
1605260400000|2020-11-13 09:40:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1605260700000|2020-11-13 09:45:00|28432|28412|28430|28410|28432|28412|28427.5|28407.5|4
1605261000000|2020-11-13 09:50:00|28427.5|28407.5|28422.5|28402.5|28427.8|28407.8|28422.5|28402.5|6
1605261300000|2020-11-13 09:55:00|28427.2|28407.2|28426.9|28406.9|28427.5|28407.5|28426.9|28406.9|3
1605261600000|2020-11-13 10:00:00|28427.2|28407.2|28427.5|28407.5|28428.2|28408.2|28422.5|28402.5|9
1605262200000|2020-11-13 10:10:00|28427.8|28407.8|28425|28405|28427.8|28407.8|28423|28403|5
1605262500000|2020-11-13 10:15:00|28425.3|28405.3|28428.7|28408.7|28428.7|28408.7|28425|28405|9
1605262800000|2020-11-13 10:20:00|28426.2|28406.2|28427.8|28407.8|28428.7|28408.7|28426.2|28406.2|3
1605263100000|2020-11-13 10:25:00|28429.2|28409.2|28427.5|28407.5|28429.2|28409.2|28427.5|28407.5|4
1605263700000|2020-11-13 10:35:00|28428.9|28408.9|28429.7|28409.7|28429.7|28409.7|28428.6|28408.6|3
1605264000000|2020-11-13 10:40:00|28427.2|28407.2|28427.5|28407.5|28432.2|28412.2|28427.2|28407.2|9
1605264900000|2020-11-13 10:55:00|28427.2|28407.2|28432.5|28412.5|28432.5|28412.5|28427.2|28407.2|6
1605265800000|2020-11-13 11:10:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605266100000|2020-11-13 11:15:00|28432.5|28412.5|28435|28415|28437.2|28417.2|28432.5|28412.5|5
1605266400000|2020-11-13 11:20:00|28437.5|28417.5|28437.5|28417.5|28438.9|28418.9|28437.5|28417.5|3
1605267600000|2020-11-13 11:40:00|28436.1|28416.1|28437.5|28417.5|28437.5|28417.5|28435|28415|5
1605268500000|2020-11-13 11:55:00|28437.2|28417.2|28437.2|28417.2|28437.2|28417.2|28437.2|28417.2|1
1605269400000|2020-11-13 12:10:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1605269700000|2020-11-13 12:15:00|28429.7|28409.7|28429.7|28409.7|28429.7|28409.7|28429.7|28409.7|1
1605271500000|2020-11-13 12:45:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1605272100000|2020-11-13 12:55:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1605273000000|2020-11-13 13:10:00|28425|28405|28425|28405|28425|28405|28425|28405|1
1605274500000|2020-11-13 13:35:00|28424.7|28404.7|28422.5|28402.5|28425|28405|28421.1|28401.1|9
1605274800000|2020-11-13 13:40:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28422.8|28402.8|6
1605275400000|2020-11-13 13:50:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28425|28405|4
1605275700000|2020-11-13 13:55:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28426.1|28406.1|3
1605276000000|2020-11-13 14:00:00|28428.8|28408.8|28422.5|28402.5|28437.5|28410|28422.5|28402.5|23
1605276300000|2020-11-13 14:05:00|28423.8|28403.8|28425|28405|28425|28405|28423.8|28403.8|2
1605276600000|2020-11-13 14:10:00|28427.5|28407.5|28425|28405|28427.5|28407.5|28422.6|28402.6|3
1605277200000|2020-11-13 14:20:00|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|28424.7|28404.7|1
1605278100000|2020-11-13 14:35:00|28422.2|28402.2|28422.2|28402.2|28422.2|28402.2|28422.2|28402.2|1
1605278400000|2020-11-13 14:40:00|28425.2|28390.2|28415|28395|28425.2|28400|28415|28390.2|5
1605278700000|2020-11-13 14:45:00|28410.8|28390.8|28407.5|28372.5|28411|28391|28405|28370|8
1605279000000|2020-11-13 14:50:00|28400.3|28380.3|28407.5|28372.5|28410|28385|28397.8|28372.5|19
1605279300000|2020-11-13 14:55:00|28402.5|28382.5|28400|28380|28402.5|28382.5|28397.6|28377.6|10
1605279600000|2020-11-13 15:00:00|28402.5|28382.5|28397.5|28377.5|28409|28385|28397.5|28372.5|7
1605279900000|2020-11-13 15:05:00|28400|28380|28397.5|28377.5|28400|28380|28397.5|28377.5|2
1605280200000|2020-11-13 15:10:00|28395.8|28375.8|28397.5|28362.5|28397.5|28375.8|28395.8|28362.5|2
1605280500000|2020-11-13 15:15:00|28399.2|28364.2|28399.2|28364.2|28399.2|28364.2|28399.2|28364.2|1
1605280800000|2020-11-13 15:20:00|28397.2|28362.2|28402.5|28367.5|28402.5|28367.5|28397.2|28362.2|3
1605281100000|2020-11-13 15:25:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1605281700000|2020-11-13 15:35:00|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|1
1605282000000|2020-11-13 15:40:00|28404.7|28384.7|28405|28370|28410|28384.7|28404.7|28370|4
1605282600000|2020-11-13 15:50:00|28397.5|28362.5|28395|28360|28397.5|28362.5|28393.7|28358.7|18
1605282900000|2020-11-13 15:55:00|28399.9|28364.9|28397.5|28362.5|28399.9|28364.9|28397.5|28362.5|2
1605284700000|2020-11-13 16:25:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1605285000000|2020-11-13 16:30:00|28398|28363|28394.7|28359.7|28398|28363|28394.7|28359.7|5
1605285300000|2020-11-13 16:35:00|28397.9|28362.9|28389.9|28354.9|28397.9|28362.9|28388.6|28353.6|16
1605285600000|2020-11-13 16:40:00|28387.3|28352.3|28378.6|28343.6|28388.6|28353.6|28378.6|28343.6|7
1605285900000|2020-11-13 16:45:00|28386.1|28351.1|28383.6|28348.6|28388.5|28353.5|28379.3|28344.3|4
1605286200000|2020-11-13 16:50:00|28378.6|28343.6|28383.6|28348.6|28383.6|28348.6|28378.6|28343.6|3
1605286800000|2020-11-13 17:00:00|28388.5|28353.5|28386.1|28351.1|28388.6|28353.6|28383.6|28348.6|6
1605287100000|2020-11-13 17:05:00|28387.1|28352.1|28383.9|28348.9|28388.6|28353.6|28383.9|28348.9|5
1605287400000|2020-11-13 17:10:00|28384.9|28349.9|28383.6|28348.6|28388.5|28353.5|28383.6|28348.6|6
1605287700000|2020-11-13 17:15:00|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|1
1605288600000|2020-11-13 17:30:00|28381.2|28346.2|28383.6|28348.6|28383.6|28348.6|28381.1|28346.1|3
1605288900000|2020-11-13 17:35:00|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|28381.1|28346.1|1
1605289500000|2020-11-13 17:45:00|28378.6|28343.6|28378.6|28343.6|28378.6|28343.6|28378.6|28343.6|1
1605289800000|2020-11-13 17:50:00|28373.6|28338.6|28373.6|28338.6|28373.6|28338.6|28373.6|28338.6|1
1605290100000|2020-11-13 17:55:00|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|1
1605290700000|2020-11-13 18:05:00|28373.6|28338.6|28376.1|28341.1|28378.3|28343.3|28368.6|28333.6|6
1605291000000|2020-11-13 18:10:00|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|28371.1|28336.1|1
1605291300000|2020-11-13 18:15:00|28373.6|28338.6|28371.1|28336.1|28373.6|28338.6|28371.1|28336.1|3
1605291900000|2020-11-13 18:25:00|28373.6|28338.6|28374.9|28339.9|28374.9|28339.9|28373.6|28338.6|4
1605292200000|2020-11-13 18:30:00|28373.6|28338.6|28376.1|28341.1|28376.1|28341.1|28373.6|28338.6|2
1605292500000|2020-11-13 18:35:00|28378.6|28343.6|28376.1|28341.1|28378.6|28343.6|28376.1|28341.1|2
1605293100000|2020-11-13 18:45:00|28378.6|28343.6|28376.1|28341.1|28378.6|28343.6|28376.1|28341.1|4
1605296700000|2020-11-13 19:45:00|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|28377.5|28342.5|1
1605493800000|2020-11-16 02:30:00|28348.5|28328.5|28348|28328|28350|28330|28348|28328|21
1605494100000|2020-11-16 02:35:00|28347.5|28327.5|28348|28328|28348|28328|28347.5|28327.5|2
1605495000000|2020-11-16 02:50:00|28353.5|28333.5|28354|28334|28355.8|28335.8|28347.5|28327.5|21
1605495300000|2020-11-16 02:55:00|28355|28335|28355.5|28335.5|28371|28336|28352.5|28332.5|16
1605495600000|2020-11-16 03:00:00|28356.5|28336.5|28347|28327|28358|28338|28347|28327|16
1605495900000|2020-11-16 03:05:00|28347.5|28327.5|28353|28333|28353|28333|28347.5|28327.5|7
1605496200000|2020-11-16 03:10:00|28353.5|28333.5|28357.5|28337.5|28358|28338|28352.5|28332.5|14
1605496500000|2020-11-16 03:15:00|28358|28338|28357.5|28337.5|28362.5|28342.5|28357|28337|22
1605496800000|2020-11-16 03:20:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605497100000|2020-11-16 03:25:00|28357.5|28337.5|28357.5|28337.5|28358|28338|28357.5|28337.5|3
1605497700000|2020-11-16 03:35:00|28358|28338|28358|28338|28360|28340|28358|28338|5
1605498000000|2020-11-16 03:40:00|28359|28339|28363|28343|28363|28343|28359|28339|3
1605498300000|2020-11-16 03:45:00|28363.5|28343.5|28363|28343|28363.5|28343.5|28363|28343|2
1605499200000|2020-11-16 04:00:00|28363.5|28343.5|28363|28343|28363.5|28343.5|28363|28343|4
1605499800000|2020-11-16 04:10:00|28363.5|28343.5|28360|28340|28363.5|28343.5|28360|28340|4
1605500100000|2020-11-16 04:15:00|28358|28338|28360|28340|28360|28340|28358|28338|3
1605500700000|2020-11-16 04:25:00|28358|28338|28358.5|28338.5|28358.5|28338.5|28358|28338|2
1605501000000|2020-11-16 04:30:00|28358|28338|28358|28338|28360|28340|28358|28338|6
1605501600000|2020-11-16 04:40:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1605502200000|2020-11-16 04:50:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605502500000|2020-11-16 04:55:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28355|28335|5
1605502800000|2020-11-16 05:00:00|28358|28338|28358|28338|28358.5|28338.5|28358|28338|3
1605503400000|2020-11-16 05:10:00|28360|28340|28363|28343|28363|28343|28360|28340|2
1605504000000|2020-11-16 05:20:00|28362|28342|28360|28340|28363|28343|28360|28340|4
1605504300000|2020-11-16 05:25:00|28363|28343|28363|28343|28364|28344|28363|28343|3
1605504600000|2020-11-16 05:30:00|28364|28344|28360|28340|28364|28344|28360|28340|3
1605505200000|2020-11-16 05:40:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1605505500000|2020-11-16 05:45:00|28359|28339|28358|28338|28360|28340|28358|28338|3
1605505800000|2020-11-16 05:50:00|28359.5|28339.5|28362.5|28342.5|28380|28348|28359.5|28339.5|22
1605506100000|2020-11-16 05:55:00|28363|28343|28365|28345|28365|28345|28360|28340|17
1605506400000|2020-11-16 06:00:00|28363|28343|28363|28343|28363.5|28343.5|28358|28338|16
1605506700000|2020-11-16 06:05:00|28359|28339|28363.5|28343.5|28367|28347|28359|28339|12
1605507000000|2020-11-16 06:10:00|28364.5|28344.5|28363.5|28343.5|28366.5|28346.5|28363|28343|12
1605507300000|2020-11-16 06:15:00|28367|28347|28370|28350|28383.5|28353|28367|28343.5|20
1605507600000|2020-11-16 06:20:00|28372.5|28352.5|28371|28351|28375|28355|28370|28350|6
1605507900000|2020-11-16 06:25:00|28370.5|28350.5|28370|28350|28379.3|28359.3|28370|28350|8
1605508200000|2020-11-16 06:30:00|28370.5|28350.5|28373.5|28353.5|28376.5|28356.5|28370|28350|6
1605508500000|2020-11-16 06:35:00|28370.5|28350.5|28378|28358|28378|28358|28370|28350|10
1605508800000|2020-11-16 06:40:00|28375|28355|28371.5|28351.5|28380.8|28360.8|28370.5|28350.5|18
1605509100000|2020-11-16 06:45:00|28368|28348|28366.5|28346.5|28368.5|28348.5|28365.5|28345.5|4
1605509400000|2020-11-16 06:50:00|28363|28343|28363|28343|28363|28343|28363|28343|1
1605509700000|2020-11-16 06:55:00|28365|28345|28362.5|28342.5|28365|28345|28362.5|28342.5|5
1605510000000|2020-11-16 07:00:00|28361.5|28341.5|28362|28342|28362.5|28342.5|28361.5|28341.5|3
1605510300000|2020-11-16 07:05:00|28363|28343|28369.5|28349.5|28373|28353|28362.5|28342.5|25
1605510600000|2020-11-16 07:10:00|28370|28350|28373|28353|28373|28353|28369.5|28349.5|9
1605510900000|2020-11-16 07:15:00|28368|28348|28373|28353|28373|28353|28367.5|28347.5|10
1605511200000|2020-11-16 07:20:00|28372.5|28352.5|28368|28348|28372.5|28352.5|28367.5|28347.5|9
1605511500000|2020-11-16 07:25:00|28367.5|28347.5|28370|28350|28373|28353|28367.5|28347.5|15
1605511800000|2020-11-16 07:30:00|28369.5|28349.5|28373|28353|28375|28355|28368.5|28348.5|8
1605512100000|2020-11-16 07:35:00|28378|28358|28373|28353|28378|28358|28373|28353|7
1605512400000|2020-11-16 07:40:00|28375|28355|28380|28360|28403.5|28368.5|28375|28355|20
1605512700000|2020-11-16 07:45:00|28382.5|28362.5|28383.5|28363.5|28383.5|28363.5|28377.5|28357.5|21
1605513000000|2020-11-16 07:50:00|28383|28363|28383.5|28363.5|28383.5|28363.5|28377.1|28357.1|8
1605513300000|2020-11-16 07:55:00|28383|28363|28383|28363|28383|28363|28383|28363|1
1605513600000|2020-11-16 08:00:00|28380.1|28360.1|28378|28358|28380.1|28360.1|28378|28358|6
1605513900000|2020-11-16 08:05:00|28377.5|28357.5|28378|28358|28383|28363|28377.5|28357.5|6
1605514200000|2020-11-16 08:10:00|28377.5|28357.5|28383|28363|28383|28363|28377.5|28357.5|10
1605514500000|2020-11-16 08:15:00|28382.6|28362.6|28380|28360|28385.5|28365.5|28380|28360|11
1605514800000|2020-11-16 08:20:00|28383|28363|28383|28363|28383|28363|28375|28355|9
1605515100000|2020-11-16 08:25:00|28380.4|28360.4|28383|28363|28385|28365|28378|28358|10
1605515400000|2020-11-16 08:30:00|28382.6|28362.6|28382.5|28362.5|28383|28363|28380|28360|15
1605515700000|2020-11-16 08:35:00|28380|28360|28390.5|28355.5|28393.5|28363|28377.5|28355.5|17
1605516000000|2020-11-16 08:40:00|28388|28353|28387.5|28352.5|28388|28353|28385.5|28350.5|8
1605516300000|2020-11-16 08:45:00|28381.3|28361.3|28381.5|28361.5|28383|28363|28381.3|28361.3|4
1605516600000|2020-11-16 08:50:00|28382.5|28362.5|28383|28363|28388|28368|28382.5|28362.5|11
1605516900000|2020-11-16 08:55:00|28386|28366|28407.5|28372.5|28408|28387.2|28386|28365|30
1605517200000|2020-11-16 09:00:00|28409.3|28374.3|28397.2|28377.2|28410|28377.2|28390|28361|23
1605517500000|2020-11-16 09:05:00|28396.3|28376.3|28401.5|28381.5|28401.9|28381.9|28396.3|28376.3|10
1605517800000|2020-11-16 09:10:00|28401|28381|28401.9|28381.9|28405|28385|28399.7|28379.7|9
1605518100000|2020-11-16 09:15:00|28401|28381|28405|28385|28405|28385|28401|28381|8
1605519300000|2020-11-16 09:35:00|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|28407.2|28387.2|1
1605519600000|2020-11-16 09:40:00|28406.5|28386.5|28406.5|28386.5|28406.5|28386.5|28403|28383|6
1605519900000|2020-11-16 09:45:00|28406|28386|28406|28386|28406.7|28386.7|28405.3|28385.3|6
1605520500000|2020-11-16 09:55:00|28406.2|28386.2|28408.9|28388.9|28411.3|28391.3|28405.8|28385.8|20
1605520800000|2020-11-16 10:00:00|28409.4|28389.4|28415|28395|28415|28395|28405.8|28385.8|9
1605521100000|2020-11-16 10:05:00|28407.5|28387.5|28418.5|28383.5|28418.5|28389.2|28407.5|28383.5|8
1605521400000|2020-11-16 10:10:00|28418|28383|28408|28388|28418|28389|28407.5|28383|5
1605522000000|2020-11-16 10:20:00|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|1
1605522600000|2020-11-16 10:30:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|2
1605522900000|2020-11-16 10:35:00|28410.5|28390.5|28408.5|28388.5|28410.5|28390.5|28408.5|28388.5|3
1605523200000|2020-11-16 10:40:00|28406|28386|28406|28386|28406|28386|28405.3|28385.3|4
1605524100000|2020-11-16 10:55:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605524400000|2020-11-16 11:00:00|28411|28391|28407|28387|28411|28391|28407|28387|3
1605524700000|2020-11-16 11:05:00|28406|28386|28404.5|28384.5|28406|28386|28404.5|28384.5|3
1605525000000|2020-11-16 11:10:00|28403.5|28383.5|28407.2|28387.2|28407.5|28387.5|28395|28375|7
1605525600000|2020-11-16 11:20:00|28405.2|28385.2|28407.5|28372.5|28407.5|28385.2|28402.5|28372.5|5
1605525900000|2020-11-16 11:25:00|28395.5|28375.5|28397.5|28377.5|28397.6|28377.6|28395.5|28375.5|4
1605526800000|2020-11-16 11:40:00|28398|28378|28402.2|28382.2|28402.5|28382.5|28398|28378|5
1605527100000|2020-11-16 11:45:00|28402.3|28382.3|28398|28378|28402.5|28382.5|28398|28378|10
1605527700000|2020-11-16 11:55:00|28396.5|28376.5|28394|28374|28397.8|28377.8|28379.7|28359.7|39
1605528000000|2020-11-16 12:00:00|28393.3|28373.3|28395.8|28375.8|28413.8|28379.8|28391.3|28367.5|24
1605528300000|2020-11-16 12:05:00|28396.3|28376.3|28395.5|28360.5|28399|28377.3|28392|28360|19
1605528600000|2020-11-16 12:10:00|28391.5|28356.5|28385|28365|28391.5|28365|28384.8|28355|5
1605528900000|2020-11-16 12:15:00|28385.3|28365.3|28390.2|28370.2|28390.3|28370.3|28383|28363|9
1605529200000|2020-11-16 12:20:00|28390.1|28370.1|28399.5|28379.5|28400.7|28380.7|28390|28370|17
1605529500000|2020-11-16 12:25:00|28399|28379|28416.3|28381.3|28417.8|28382.8|28398.5|28378.5|7
1605529800000|2020-11-16 12:30:00|28413|28378|28402.5|28382.5|28413|28382.5|28400.5|28377.3|7
1605530100000|2020-11-16 12:35:00|28403|28383|28390|28370|28403|28383|28390|28370|14
1605530400000|2020-11-16 12:40:00|28404.3|28369.3|28386.3|28366.3|28404.3|28369.4|28384.5|28364.5|25
1605530700000|2020-11-16 12:45:00|28400.8|28365.8|28388|28368|28400.8|28368|28386.8|28365.8|5
1605531000000|2020-11-16 12:50:00|28387.3|28367.3|28378.8|28358.8|28387.3|28367.3|28378.8|28358.8|17
1605531300000|2020-11-16 12:55:00|28379|28359|28381.8|28361.8|28384.3|28364.3|28379|28359|9
1605531600000|2020-11-16 13:00:00|28381.3|28361.3|28381.8|28361.8|28381.8|28361.8|28381.3|28361.3|2
1605531900000|2020-11-16 13:05:00|28382.3|28362.3|28390|28355|28399.7|28364.7|28382.3|28355|16
1605532200000|2020-11-16 13:10:00|28390.5|28355.5|28384.5|28364.5|28390.5|28365|28384|28355.5|5
1605532500000|2020-11-16 13:15:00|28385|28365|28380|28360|28385|28365|28380|28360|3
1605532800000|2020-11-16 13:20:00|28380.5|28360.5|28386.8|28366.8|28387.3|28367.3|28380.5|28360.5|6
1605533100000|2020-11-16 13:25:00|28383.8|28363.8|28381.8|28361.8|28385|28365|28378.2|28358.2|8
1605533400000|2020-11-16 13:30:00|28380.3|28360.3|28398.5|28363.5|28398.5|28369|28380.1|28360.1|15
1605533700000|2020-11-16 13:35:00|28399|28364|28387.8|28367.8|28399|28367.8|28385.3|28362.5|6
1605534000000|2020-11-16 13:40:00|28394.1|28374.1|28405|28370|28405.5|28378.5|28392.7|28367|17
1605534600000|2020-11-16 13:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605534900000|2020-11-16 13:55:00|28395|28375|28395.5|28375.5|28395.5|28375.5|28391.8|28371.8|13
1605535200000|2020-11-16 14:00:00|28395|28375|28393|28373|28399.5|28379.5|28392.8|28372.8|31
1605535500000|2020-11-16 14:05:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28389|28369|13
1605535800000|2020-11-16 14:10:00|28392|28372|28391.5|28371.5|28392|28372|28390.5|28370.5|7
1605536100000|2020-11-16 14:15:00|28391|28371|28398|28378|28398|28378|28391|28371|3
1605536400000|2020-11-16 14:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605536700000|2020-11-16 14:25:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605537000000|2020-11-16 14:30:00|28393|28373|28391|28371|28393|28373|28390|28370|3
1605537300000|2020-11-16 14:35:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1605537900000|2020-11-16 14:45:00|28392.5|28372.5|28407.5|28372.5|28407.5|28377|28392.5|28372.5|3
1605538200000|2020-11-16 14:50:00|28403|28368|28403|28368|28403|28368|28403|28368|1
1605538500000|2020-11-16 14:55:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605539100000|2020-11-16 15:05:00|28393|28373|28393|28373|28393|28373|28393|28373|1
1605540000000|2020-11-16 15:20:00|28390|28370|28390.5|28370.5|28390.5|28370.5|28390|28370|2
1605540900000|2020-11-16 15:35:00|28388|28368|28390.5|28370.5|28390.5|28370.5|28388|28368|3
1605541800000|2020-11-16 15:50:00|28388|28368|28390|28370|28390|28370|28387.5|28367.5|3
1605542400000|2020-11-16 16:00:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1605542700000|2020-11-16 16:05:00|28385|28365|28387.5|28367.5|28388|28368|28385|28365|3
1605543000000|2020-11-16 16:10:00|28385|28365|28387.5|28367.5|28388|28368|28385|28365|3
1605543600000|2020-11-16 16:20:00|28388|28368|28385|28365|28388|28368|28385|28365|3
1605543900000|2020-11-16 16:25:00|28387.5|28367.5|28387.5|28367.5|28388|28368|28385|28365|6
1605544200000|2020-11-16 16:30:00|28387.1|28367.1|28385|28365|28388|28368|28385|28365|3
1605546000000|2020-11-16 17:00:00|28384.5|28364.5|28382.5|28362.5|28385|28365|28382|28362|6
1605546300000|2020-11-16 17:05:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1605546900000|2020-11-16 17:15:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1605547500000|2020-11-16 17:25:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1605548100000|2020-11-16 17:35:00|28374.5|28354.5|28379.5|28359.5|28379.5|28359.5|28374.5|28354.5|2
1605551100000|2020-11-16 18:25:00|28372.5|28352.5|28374.5|28354.5|28374.5|28354.5|28372.5|28352.5|2
1605553200000|2020-11-16 19:00:00|28386.5|28351.5|28383|28363|28386.5|28363|28382.5|28351.5|3
1605553500000|2020-11-16 19:05:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1605554100000|2020-11-16 19:15:00|28388.6|28368.6|28390|28370|28390|28370|28388.6|28368.6|5
1605580200000|2020-11-17 02:30:00|28388.3|28368.3|28392.5|28372.5|28393.5|28373.5|28386.5|28366.5|27
1605580500000|2020-11-17 02:35:00|28392.8|28372.8|28393.5|28373.5|28393.5|28373.5|28392.5|28372.5|6
1605580800000|2020-11-17 02:40:00|28393|28373|28396.5|28376.5|28399.3|28379.3|28385.2|28365.2|23
1605581100000|2020-11-17 02:45:00|28394.5|28374.5|28394.5|28374.5|28395|28375|28392|28372|6
1605581400000|2020-11-17 02:50:00|28393.8|28373.8|28395|28375|28395|28375|28393|28373|6
1605581700000|2020-11-17 02:55:00|28397.8|28377.8|28398|28378|28398|28378|28392.5|28372.5|10
1605582000000|2020-11-17 03:00:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1605582300000|2020-11-17 03:05:00|28395.5|28375.5|28400|28380|28403.5|28383.5|28395.5|28375.5|10
1605582600000|2020-11-17 03:10:00|28399.3|28379.3|28399|28379|28399.3|28379.3|28398|28378|4
1605582900000|2020-11-17 03:15:00|28400|28380|28397.5|28377.5|28407|28387|28396.7|28376.7|30
1605583200000|2020-11-17 03:20:00|28398|28378|28396|28376|28398|28378|28396|28376|2
1605583500000|2020-11-17 03:25:00|28389.5|28369.5|28389.5|28369.5|28399.5|28379.5|28389.5|28369.5|19
1605583800000|2020-11-17 03:30:00|28390.5|28370.5|28389.5|28369.5|28390.5|28370.5|28389.5|28369.5|3
1605584100000|2020-11-17 03:35:00|28390|28370|28397|28377|28400.6|28380.6|28390|28370|8
1605584400000|2020-11-17 03:40:00|28397.5|28377.5|28397|28377|28400|28380|28397|28377|5
1605586500000|2020-11-17 04:15:00|28400|28380|28397|28377|28400|28380|28397|28377|2
1605590400000|2020-11-17 05:20:00|28394.5|28374.5|28395|28375|28398|28378|28393|28373|14
1605591000000|2020-11-17 05:30:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605591300000|2020-11-17 05:35:00|28399.3|28379.3|28400.6|28380.6|28407|28387|28398.8|28378.8|17
1605591600000|2020-11-17 05:40:00|28403.6|28383.6|28399|28379|28408|28388|28399|28379|9
1605591900000|2020-11-17 05:45:00|28394.6|28374.6|28393.5|28373.5|28394.7|28374.7|28393.5|28373.5|4
1605592200000|2020-11-17 05:50:00|28392.6|28372.6|28394.3|28374.3|28397.8|28377.8|28392.6|28372.6|15
1605592500000|2020-11-17 05:55:00|28393.8|28373.8|28392.6|28372.6|28394|28374|28392.6|28372.6|4
1605592800000|2020-11-17 06:00:00|28392.9|28372.9|28402.5|28382.5|28405|28385|28392.9|28372.9|14
1605593100000|2020-11-17 06:05:00|28398.5|28378.5|28403.8|28383.8|28403.9|28383.9|28398.5|28378.5|23
1605593400000|2020-11-17 06:10:00|28402|28382|28400.5|28380.5|28404.6|28384.6|28399|28379|45
1605593700000|2020-11-17 06:15:00|28400.1|28380.1|28403.5|28383.5|28410|28390|28400.1|28380.1|9
1605594000000|2020-11-17 06:20:00|28403|28383|28407.5|28387.5|28411.3|28391.3|28400.6|28380.6|33
1605594300000|2020-11-17 06:25:00|28408|28388|28408|28388|28409.3|28389.3|28408|28388|3
1605594600000|2020-11-17 06:30:00|28409.3|28389.3|28407.8|28387.8|28410|28390|28404.3|28384.3|15
1605594900000|2020-11-17 06:35:00|28404.3|28384.3|28404.3|28384.3|28404.3|28384.3|28403|28383|3
1605595200000|2020-11-17 06:40:00|28405|28385|28407.5|28387.5|28409.1|28389.1|28404.4|28384.4|11
1605595500000|2020-11-17 06:45:00|28407.8|28387.8|28407.8|28387.8|28408|28388|28407.8|28387.8|3
1605595800000|2020-11-17 06:50:00|28408|28388|28404.3|28384.3|28409|28389|28404.3|28384.3|5
1605596100000|2020-11-17 06:55:00|28403.8|28383.8|28407.8|28387.8|28408.5|28388.5|28403.8|28383.8|14
1605596400000|2020-11-17 07:00:00|28406|28386|28403|28383|28406|28386|28403|28383|5
1605596700000|2020-11-17 07:05:00|28404.5|28384.5|28408|28388|28408.5|28388.5|28404.5|28384.5|9
1605597000000|2020-11-17 07:10:00|28407.3|28387.3|28403.2|28383.2|28407.3|28387.3|28402.7|28382.7|6
1605597300000|2020-11-17 07:15:00|28403.7|28383.7|28402.4|28382.4|28407.5|28387.5|28402.4|28382.4|10
1605597600000|2020-11-17 07:20:00|28402.9|28382.9|28406|28386|28410.5|28390.5|28402.9|28382.9|15
1605597900000|2020-11-17 07:25:00|28403|28383|28406|28386|28406|28386|28403|28383|3
1605598200000|2020-11-17 07:30:00|28406.5|28386.5|28408|28388|28408|28388|28406.5|28386.5|2
1605598500000|2020-11-17 07:35:00|28408.5|28388.5|28413.5|28393.5|28415|28395|28408|28388|19
1605598800000|2020-11-17 07:40:00|28416.5|28396.5|28418|28398|28419.5|28399.5|28413.5|28393.5|10
1605599100000|2020-11-17 07:45:00|28413.3|28393.3|28418|28398|28418|28398|28413.3|28393.3|3
1605599400000|2020-11-17 07:50:00|28420.5|28400.5|28416|28396|28420.5|28400.5|28413.5|28393.5|14
1605599700000|2020-11-17 07:55:00|28415|28395|28417|28397|28418.5|28398.5|28414|28394|12
1605600000000|2020-11-17 08:00:00|28416|28396|28413|28393|28418.7|28398.7|28413|28393|10
1605600300000|2020-11-17 08:05:00|28413.5|28393.5|28406|28386|28413.5|28393.5|28403|28383|23
1605600600000|2020-11-17 08:10:00|28405.5|28385.5|28404|28384|28405.5|28385.5|28397.8|28377.8|25
1605600900000|2020-11-17 08:15:00|28404.2|28384.2|28409|28389|28409|28389|28395|28375|28
1605601200000|2020-11-17 08:20:00|28408.5|28388.5|28405.8|28385.8|28415|28389|28405.8|28380|6
1605601500000|2020-11-17 08:25:00|28405.3|28385.3|28397.5|28377.5|28409|28385.3|28395.5|28373|18
1605601800000|2020-11-17 08:30:00|28397.3|28377.3|28396|28376|28397.5|28377.5|28396|28376|8
1605602100000|2020-11-17 08:35:00|28398.5|28378.5|28406|28371|28409|28387.5|28396.8|28371|28
1605602400000|2020-11-17 08:40:00|28405.5|28370.5|28395.8|28375.8|28405.5|28375.8|28395.3|28370.5|3
1605602700000|2020-11-17 08:45:00|28395.5|28375.5|28392.8|28372.8|28396.3|28376.3|28391.3|28371.3|13
1605603000000|2020-11-17 08:50:00|28392.3|28372.3|28392.5|28372.5|28394.2|28374.2|28391.3|28371.3|17
1605603300000|2020-11-17 08:55:00|28391.3|28371.3|28391.5|28371.5|28403|28383|28391.3|28371.3|32
1605603600000|2020-11-17 09:00:00|28392.5|28372.5|28394.5|28374.5|28394.5|28374.5|28392.5|28372.5|6
1605603900000|2020-11-17 09:05:00|28394|28374|28395.4|28375.4|28407|28382|28390.7|28370.7|28
1605604200000|2020-11-17 09:10:00|28395.3|28375.3|28395.8|28375.8|28398.5|28378.5|28392.8|28372.8|10
1605604500000|2020-11-17 09:15:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605604800000|2020-11-17 09:20:00|28393|28373|28400|28380|28400|28380|28392.5|28372.5|19
1605605100000|2020-11-17 09:25:00|28399.5|28379.5|28408|28373|28410.3|28386.8|28398.5|28373|13
1605605400000|2020-11-17 09:30:00|28397.3|28377.3|28395.3|28375.3|28397.3|28377.3|28395.3|28375.3|5
1605605700000|2020-11-17 09:35:00|28395.8|28375.8|28395.5|28375.5|28396.8|28376.8|28395.5|28375.5|7
1605606000000|2020-11-17 09:40:00|28396|28376|28406|28371|28408|28382|28395.5|28371|11
1605606300000|2020-11-17 09:45:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605606600000|2020-11-17 09:50:00|28400.5|28380.5|28398.3|28378.3|28400.5|28380.5|28397.5|28377.5|4
1605607200000|2020-11-17 10:00:00|28397.8|28377.8|28398.3|28378.3|28398.3|28378.3|28397.8|28377.8|2
1605607500000|2020-11-17 10:05:00|28399.3|28379.3|28407.5|28387.5|28408.8|28388.8|28398|28378|15
1605607800000|2020-11-17 10:10:00|28408.7|28388.7|28406.8|28386.8|28409.2|28389.2|28406.2|28386.2|12
1605608100000|2020-11-17 10:15:00|28407.8|28387.8|28406.3|28386.3|28412.9|28392.9|28405.3|28385.3|26
1605608400000|2020-11-17 10:20:00|28408|28388|28405.5|28385.5|28408|28388|28405.5|28385.5|2
1605608700000|2020-11-17 10:25:00|28409|28389|28409|28389|28409.7|28389.7|28409|28389|3
1605609000000|2020-11-17 10:30:00|28409.7|28389.7|28408|28388|28411|28391|28408|28388|9
1605609300000|2020-11-17 10:35:00|28400.5|28380.5|28401|28381|28406|28386|28400.5|28380.5|7
1605609600000|2020-11-17 10:40:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|1
1605610800000|2020-11-17 11:00:00|28403|28383|28405.5|28385.5|28405.5|28385.5|28403|28383|4
1605611100000|2020-11-17 11:05:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1605611400000|2020-11-17 11:10:00|28414.3|28394.3|28413|28393|28417|28397|28413|28393|6
1605611700000|2020-11-17 11:15:00|28416|28381|28413|28378|28416|28381|28413|28378|2
1605612000000|2020-11-17 11:20:00|28415.5|28380.5|28408|28388|28415.5|28388|28408|28380.5|2
1605612900000|2020-11-17 11:35:00|28410.5|28390.5|28413|28393|28413|28393|28410.5|28390.5|3
1605613200000|2020-11-17 11:40:00|28415.8|28395.8|28426|28391|28426|28400|28415.8|28390|4
1605613500000|2020-11-17 11:45:00|28423|28388|28418|28398|28423|28398|28418|28388|2
1605613800000|2020-11-17 11:50:00|28420.5|28400.5|28423|28403|28425.5|28405.5|28420.5|28400.5|10
1605614400000|2020-11-17 12:00:00|28422.5|28402.5|28417.5|28397.5|28423|28403|28412.5|28387.5|13
1605614700000|2020-11-17 12:05:00|28418.5|28398.5|28417.3|28397.3|28418.5|28398.5|28417.3|28397.3|7
1605615000000|2020-11-17 12:10:00|28417.5|28397.5|28421|28401|28421|28401|28415.5|28395.5|11
1605615300000|2020-11-17 12:15:00|28417.8|28397.8|28417.5|28397.5|28417.8|28397.8|28417.1|28397.1|4
1605615900000|2020-11-17 12:25:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1605616200000|2020-11-17 12:30:00|28413|28393|28412.5|28392.5|28413|28393|28411.3|28391.3|5
1605616500000|2020-11-17 12:35:00|28412.1|28392.1|28412.1|28392.1|28412.5|28392.5|28411.3|28391.3|5
1605616800000|2020-11-17 12:40:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1605617400000|2020-11-17 12:50:00|28410.8|28390.8|28412.5|28392.5|28412.5|28392.5|28410.5|28390.5|3
1605618300000|2020-11-17 13:05:00|28408|28388|28417.5|28397.5|28420.5|28400.5|28408|28388|8
1605618600000|2020-11-17 13:10:00|28414.8|28394.8|28412.5|28392.5|28415.5|28395.5|28412.5|28392.5|6
1605618900000|2020-11-17 13:15:00|28413|28393|28412.5|28392.5|28413|28393|28412|28392|4
1605619200000|2020-11-17 13:20:00|28410.8|28390.8|28408|28388|28412.5|28392.5|28407.8|28387.8|13
1605619500000|2020-11-17 13:25:00|28410.5|28390.5|28407.8|28387.8|28413.8|28393.8|28402|28382|15
1605619800000|2020-11-17 13:30:00|28407.1|28387.1|28407.8|28387.8|28408.5|28388.5|28407.1|28387.1|4
1605620100000|2020-11-17 13:35:00|28406.8|28386.8|28407.5|28387.5|28407.8|28387.8|28406.8|28386.8|3
1605620400000|2020-11-17 13:40:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605621000000|2020-11-17 13:50:00|28406|28386|28407.5|28387.5|28408|28388|28405.9|28385.9|4
1605621900000|2020-11-17 14:05:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605622200000|2020-11-17 14:10:00|28408|28388|28405.5|28385.5|28408|28388|28405.5|28385.5|3
1605622800000|2020-11-17 14:20:00|28403|28383|28400.5|28380.5|28403|28383|28400.5|28380.5|3
1605623100000|2020-11-17 14:25:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605623400000|2020-11-17 14:30:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605623700000|2020-11-17 14:35:00|28400.5|28380.5|28403|28383|28403|28383|28400.5|28380.5|2
1605624000000|2020-11-17 14:40:00|28402.5|28382.5|28401|28381|28403|28383|28400.5|28380.5|5
1605624300000|2020-11-17 14:45:00|28400.5|28380.5|28416|28381|28419.9|28384.9|28400.5|28380.5|5
1605624600000|2020-11-17 14:50:00|28417.8|28382.8|28416|28381|28420.5|28385.5|28410.5|28375.5|6
1605624900000|2020-11-17 14:55:00|28420.5|28385.5|28408|28388|28420.5|28393|28408|28385.5|4
1605625200000|2020-11-17 15:00:00|28410.5|28390.5|28410.5|28390.5|28413|28393|28408|28388|7
1605625500000|2020-11-17 15:05:00|28411|28391|28415|28395|28415|28395|28411|28391|8
1605626100000|2020-11-17 15:15:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1605626400000|2020-11-17 15:20:00|28415.5|28395.5|28421|28401|28421|28401|28415.5|28395.5|3
1605626700000|2020-11-17 15:25:00|28425.5|28405.5|28415.5|28395.5|28425.5|28405.5|28415.5|28395.5|4
1605627000000|2020-11-17 15:30:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1605627600000|2020-11-17 15:40:00|28412.5|28392.5|28405.5|28385.5|28412.5|28392.5|28400.5|28380.5|12
1605627900000|2020-11-17 15:45:00|28403|28383|28406|28386|28408|28388|28403|28383|4
1605628200000|2020-11-17 15:50:00|28403|28383|28400.5|28380.5|28410.5|28383|28400.5|28373|5
1605628500000|2020-11-17 15:55:00|28401|28381|28400.5|28380.5|28403|28383|28395.5|28375.5|7
1605628800000|2020-11-17 16:00:00|28408|28388|28403|28383|28408|28388|28403|28383|2
1605630000000|2020-11-17 16:20:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1605630300000|2020-11-17 16:25:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1605630600000|2020-11-17 16:30:00|28411|28391|28408|28388|28411|28391|28408|28388|4
1605630900000|2020-11-17 16:35:00|28407.5|28387.5|28403|28383|28407.5|28387.5|28403|28383|3
1605631200000|2020-11-17 16:40:00|28403.2|28383.2|28408|28388|28408|28388|28403.2|28383.2|2
1605631500000|2020-11-17 16:45:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1605632100000|2020-11-17 16:55:00|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|28410.5|28390.5|1
1605633300000|2020-11-17 17:15:00|28408|28388|28401|28381|28411|28388|28401|28373|7
1605633600000|2020-11-17 17:20:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|1
1605633900000|2020-11-17 17:25:00|28403|28383|28402.5|28382.5|28403|28383|28402.5|28382.5|2
1605634500000|2020-11-17 17:35:00|28400.5|28380.5|28398|28378|28403|28383|28398|28378|5
1605634800000|2020-11-17 17:40:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605635100000|2020-11-17 17:45:00|28400.5|28380.5|28398|28378|28400.5|28380.5|28398|28378|2
1605636000000|2020-11-17 18:00:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605639000000|2020-11-17 18:50:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605639300000|2020-11-17 18:55:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605641100000|2020-11-17 19:25:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605641700000|2020-11-17 19:35:00|28398|28378|28397.5|28377.5|28398|28378|28397.5|28377.5|2
1605642300000|2020-11-17 19:45:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|1
1605666600000|2020-11-18 02:30:00|28392.5|28372.5|28392.3|28372.3|28393.8|28373.8|28387.5|28367.5|17
1605666900000|2020-11-18 02:35:00|28393.5|28373.5|28391.5|28371.5|28394.5|28374.5|28391.5|28371.5|4
1605667500000|2020-11-18 02:45:00|28392|28372|28390|28370|28392|28372|28389.5|28369.5|3
1605667800000|2020-11-18 02:50:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392|28372|3
1605668100000|2020-11-18 02:55:00|28393.5|28373.5|28393|28373|28396|28376|28393|28373|11
1605668400000|2020-11-18 03:00:00|28393.5|28373.5|28395|28375|28397|28377|28392.5|28372.5|11
1605669900000|2020-11-18 03:25:00|28393.5|28373.5|28405.5|28385.5|28406|28386|28393|28373|20
1605670200000|2020-11-18 03:30:00|28405|28385|28405|28385|28405.5|28385.5|28405|28385|3
1605670500000|2020-11-18 03:35:00|28402.8|28382.8|28402|28382|28402.8|28382.8|28400|28380|13
1605670800000|2020-11-18 03:40:00|28401.5|28381.5|28402|28382|28402|28382|28401|28381|4
1605671100000|2020-11-18 03:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1605671400000|2020-11-18 03:50:00|28403.5|28383.5|28403|28383|28404|28384|28402.6|28382.6|6
1605671700000|2020-11-18 03:55:00|28402.5|28382.5|28402|28382|28402.5|28382.5|28402|28382|2
1605672000000|2020-11-18 04:00:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28398|28378|3
1605672300000|2020-11-18 04:05:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1605672600000|2020-11-18 04:10:00|28397.1|28377.1|28397.5|28377.5|28397.5|28377.5|28397.1|28377.1|2
1605672900000|2020-11-18 04:15:00|28397|28377|28397.5|28377.5|28397.5|28377.5|28397|28377|3
1605673200000|2020-11-18 04:20:00|28398|28378|28398.5|28378.5|28398.5|28378.5|28397.5|28377.5|3
1605673500000|2020-11-18 04:25:00|28398|28378|28399.5|28379.5|28400.5|28380.5|28397.6|28377.6|7
1605673800000|2020-11-18 04:30:00|28402.5|28382.5|28403|28383|28403|28383|28400|28380|8
1605674100000|2020-11-18 04:35:00|28399.6|28379.6|28400|28380|28402|28382|28397.5|28377.5|12
1605674400000|2020-11-18 04:40:00|28398|28378|28402.8|28382.8|28402.8|28382.8|28398|28378|8
1605674700000|2020-11-18 04:45:00|28402|28382|28398|28378|28402|28382|28398|28378|4
1605675000000|2020-11-18 04:50:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1605675300000|2020-11-18 04:55:00|28393.5|28373.5|28391.5|28371.5|28393.5|28373.5|28391|28371|4
1605676500000|2020-11-18 05:15:00|28392|28372|28391.5|28371.5|28392.5|28372.5|28391.5|28371.5|4
1605676800000|2020-11-18 05:20:00|28392.5|28372.5|28392.5|28372.5|28394.5|28374.5|28389|28369|14
1605677100000|2020-11-18 05:25:00|28392|28372|28393|28373|28396|28376|28391.5|28371.5|12
1605677400000|2020-11-18 05:30:00|28391.5|28371.5|28392|28372|28392|28372|28391.5|28371.5|2
1605677700000|2020-11-18 05:35:00|28391.5|28371.5|28396|28376|28396|28376|28391.5|28371.5|9
1605678000000|2020-11-18 05:40:00|28397|28377|28396.5|28376.5|28397|28377|28396.5|28376.5|2
1605678300000|2020-11-18 05:45:00|28396|28376|28396.5|28376.5|28396.5|28376.5|28396|28376|4
1605678600000|2020-11-18 05:50:00|28396|28376|28396|28376|28396|28376|28396|28376|1
1605678900000|2020-11-18 05:55:00|28396.5|28376.5|28396|28376|28396.5|28376.5|28396|28376|2
1605679200000|2020-11-18 06:00:00|28395.5|28375.5|28396.5|28376.5|28396.5|28376.5|28391.5|28371.5|15
1605679500000|2020-11-18 06:05:00|28395.5|28375.5|28401|28381|28402.5|28382.5|28395.5|28375.5|20
1605679800000|2020-11-18 06:10:00|28400.5|28380.5|28397|28377|28400.5|28380.5|28396.5|28376.5|8
1605680100000|2020-11-18 06:15:00|28397.5|28377.5|28397.5|28377.5|28398|28378|28396.5|28376.5|13
1605680400000|2020-11-18 06:20:00|28397.1|28377.1|28405|28385|28408.5|28388.5|28396.6|28376.6|21
1605681000000|2020-11-18 06:30:00|28407.5|28387.5|28405|28385|28407.5|28387.5|28405|28385|2
1605681300000|2020-11-18 06:35:00|28405.5|28385.5|28402|28382|28408.5|28388.5|28402|28382|13
1605681600000|2020-11-18 06:40:00|28403|28383|28408.5|28388.5|28408.5|28388.5|28403|28383|5
1605681900000|2020-11-18 06:45:00|28407.6|28387.6|28408.5|28388.5|28408.5|28388.5|28407.6|28387.6|2
1605682200000|2020-11-18 06:50:00|28408|28388|28407.5|28387.5|28408.5|28388.5|28407|28387|9
1605682500000|2020-11-18 06:55:00|28403|28383|28406.7|28386.7|28412.5|28392.5|28402|28382|51
1605682800000|2020-11-18 07:00:00|28406.5|28386.5|28407|28387|28408.5|28388.5|28406.2|28386.2|11
1605683100000|2020-11-18 07:05:00|28408.5|28388.5|28407.5|28387.5|28414.5|28394.5|28406.5|28386.5|9
1605683400000|2020-11-18 07:10:00|28408|28388|28406.5|28386.5|28408|28388|28406.5|28386.5|4
1605683700000|2020-11-18 07:15:00|28406|28386|28402|28382|28406|28386|28402|28382|5
1605684000000|2020-11-18 07:20:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1605684300000|2020-11-18 07:25:00|28396.8|28376.8|28402.3|28382.3|28402.5|28382.5|28391.2|28371.2|28
1605684600000|2020-11-18 07:30:00|28402|28382|28397|28377|28405|28385|28396|28376|18
1605684900000|2020-11-18 07:35:00|28397.5|28377.5|28401.3|28381.3|28402|28382|28393|28373|37
1605685200000|2020-11-18 07:40:00|28402|28382|28407|28387|28407.5|28387.5|28401|28381|18
1605685500000|2020-11-18 07:45:00|28408.5|28388.5|28407|28387|28408.5|28388.5|28407|28387|4
1605685800000|2020-11-18 07:50:00|28407.5|28387.5|28407|28387|28407.7|28387.7|28407|28387|4
1605686100000|2020-11-18 07:55:00|28407.5|28387.5|28407|28387|28407.5|28387.5|28404|28384|9
1605686400000|2020-11-18 08:00:00|28407.5|28387.5|28407.5|28387.5|28408.5|28388.5|28407.5|28387.5|5
1605686700000|2020-11-18 08:05:00|28403.5|28383.5|28402.2|28382.2|28407.5|28387.5|28402.2|28382.2|10
1605687000000|2020-11-18 08:10:00|28401.5|28381.5|28402.5|28382.5|28402.7|28382.7|28401.5|28381.5|5
1605687300000|2020-11-18 08:15:00|28401.8|28381.8|28402.2|28382.2|28402.5|28382.5|28401.3|28381.3|6
1605687900000|2020-11-18 08:25:00|28402.5|28382.5|28401.2|28381.2|28403.5|28383.5|28401.2|28381.2|11
1605688200000|2020-11-18 08:30:00|28401.7|28381.7|28397.9|28377.9|28402.5|28382.5|28397.2|28377.2|14
1605688500000|2020-11-18 08:35:00|28397.2|28377.2|28398.1|28378.1|28402.5|28382.5|28397.2|28377.2|22
1605688800000|2020-11-18 08:40:00|28397.8|28377.8|28397.5|28377.5|28399|28379|28397|28377|9
1605689700000|2020-11-18 08:55:00|28398|28378|28398|28378|28402.2|28382.2|28397.5|28377.5|9
1605690000000|2020-11-18 09:00:00|28398.5|28378.5|28402|28382|28404|28384|28398.5|28378.5|17
1605690300000|2020-11-18 09:05:00|28401.5|28381.5|28403.5|28383.5|28404.2|28384.2|28401.5|28381.5|7
1605690600000|2020-11-18 09:10:00|28402.5|28382.5|28398.5|28378.5|28402.5|28382.5|28398.5|28378.5|6
1605691200000|2020-11-18 09:20:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1605691500000|2020-11-18 09:25:00|28400|28380|28400|28380|28400.5|28380.5|28400|28380|3
1605691800000|2020-11-18 09:30:00|28400.5|28380.5|28402.5|28382.5|28404.5|28384.5|28400|28380|10
1605692100000|2020-11-18 09:35:00|28403|28383|28408|28388|28410.1|28390.1|28403|28383|9
1605692400000|2020-11-18 09:40:00|28408.5|28388.5|28403.5|28383.5|28409|28389|28403.5|28383.5|10
1605692700000|2020-11-18 09:45:00|28404|28384|28407|28387|28407|28387|28403|28383|8
1605693000000|2020-11-18 09:50:00|28404|28384|28403.5|28383.5|28404|28384|28402.3|28382.3|8
1605693300000|2020-11-18 09:55:00|28402.5|28382.5|28402.8|28382.8|28403.5|28383.5|28401|28381|8
1605693600000|2020-11-18 10:00:00|28403.5|28383.5|28403.5|28383.5|28404|28384|28403.5|28383.5|5
1605693900000|2020-11-18 10:05:00|28404|28384|28407.5|28387.5|28409|28389|28402.3|28382.3|23
1605694200000|2020-11-18 10:10:00|28408|28388|28408.5|28388.5|28408.5|28388.5|28407.8|28387.8|6
1605694500000|2020-11-18 10:15:00|28406.3|28386.3|28403|28383|28408.5|28388.5|28403|28383|20
1605694800000|2020-11-18 10:20:00|28402.3|28382.3|28402|28382|28402.3|28382.3|28401|28381|6
1605695700000|2020-11-18 10:35:00|28405|28385|28406.5|28386.5|28407|28387|28405|28385|3
1605696000000|2020-11-18 10:40:00|28407|28387|28408|28388|28408.5|28388.5|28407|28387|6
1605696300000|2020-11-18 10:45:00|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|28408.5|28388.5|1
1605697200000|2020-11-18 11:00:00|28407.8|28387.8|28408.5|28388.5|28408.5|28388.5|28407.8|28387.8|6
1605698400000|2020-11-18 11:20:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|2
1605698700000|2020-11-18 11:25:00|28409|28389|28408.5|28388.5|28409.5|28389.5|28408.5|28388.5|4
1605699300000|2020-11-18 11:35:00|28408|28388|28407|28387|28408|28388|28406.5|28386.5|4
1605699900000|2020-11-18 11:45:00|28409|28389|28408.5|28388.5|28409|28389|28408|28388|8
1605700200000|2020-11-18 11:50:00|28409|28389|28408.5|28388.5|28409|28389|28408.5|28388.5|4
1605700500000|2020-11-18 11:55:00|28409|28389|28407|28387|28409.5|28389.5|28407|28387|8
1605700800000|2020-11-18 12:00:00|28408|28388|28408.5|28388.5|28413|28393|28408|28388|40
1605702300000|2020-11-18 12:25:00|28407|28387|28403.5|28383.5|28407|28387|28403.5|28383.5|2
1605702900000|2020-11-18 12:35:00|28404|28384|28407|28387|28407|28387|28403.5|28383.5|4
1605703500000|2020-11-18 12:45:00|28403.5|28383.5|28403.5|28383.5|28405.5|28385.5|28403|28383|5
1605703800000|2020-11-18 12:50:00|28404|28384|28407|28387|28407|28387|28404|28384|2
1605704100000|2020-11-18 12:55:00|28403.5|28383.5|28403.5|28383.5|28403.5|28383.5|28403|28383|3
1605704400000|2020-11-18 13:00:00|28404|28384|28403.5|28383.5|28404|28384|28403.5|28383.5|8
1605704700000|2020-11-18 13:05:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1605705000000|2020-11-18 13:10:00|28404.5|28384.5|28405|28385|28405|28385|28404.5|28384.5|2
1605705300000|2020-11-18 13:15:00|28405.5|28385.5|28409|28389|28410|28390|28405|28385|19
1605705600000|2020-11-18 13:20:00|28409.7|28389.7|28409|28389|28409.7|28389.7|28407.5|28387.5|5
1605705900000|2020-11-18 13:25:00|28414|28394|28412.7|28392.7|28415|28395|28409|28389|7
1605706200000|2020-11-18 13:30:00|28414|28394|28414|28394|28416|28396|28413.7|28393.7|10
1605706800000|2020-11-18 13:40:00|28414.7|28394.7|28412.2|28392.2|28414.7|28394.7|28412|28392|11
1605707100000|2020-11-18 13:45:00|28412.9|28392.9|28413.7|28393.7|28414|28394|28412.9|28392.9|7
1605707400000|2020-11-18 13:50:00|28414|28394|28412|28392|28415|28395|28409|28389|8
1605708300000|2020-11-18 14:05:00|28413|28393|28414|28394|28414.5|28394.5|28413|28393|7
1605708600000|2020-11-18 14:10:00|28411|28391|28406.5|28386.5|28412|28392|28406.5|28386.5|14
1605708900000|2020-11-18 14:15:00|28400|28380|28407|28387|28408|28388|28400|28380|4
1605709500000|2020-11-18 14:25:00|28410|28390|28407|28387|28410|28390|28407|28387|3
1605710700000|2020-11-18 14:45:00|28410|28390|28407.5|28387.5|28414|28394|28407.5|28387.5|3
1605711000000|2020-11-18 14:50:00|28407|28387|28410|28390|28410|28390|28407|28387|2
1605711300000|2020-11-18 14:55:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1605711600000|2020-11-18 15:00:00|28412|28392|28412|28392|28412|28392|28412|28392|1
1605711900000|2020-11-18 15:05:00|28409|28389|28407|28387|28409|28389|28407|28387|3
1605712200000|2020-11-18 15:10:00|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|28409.5|28389.5|1
1605712500000|2020-11-18 15:15:00|28409|28389|28412|28392|28412|28392|28408.5|28388.5|4
1605712800000|2020-11-18 15:20:00|28409|28389|28412|28392|28412|28392|28407|28387|6
1605713100000|2020-11-18 15:25:00|28409|28389|28412|28392|28415|28395|28408.5|28388.5|4
1605713400000|2020-11-18 15:30:00|28418|28398|28417|28397|28420|28400|28415|28395|5
1605713700000|2020-11-18 15:35:00|28420|28400|28419|28399|28420|28400|28419|28399|2
1605714000000|2020-11-18 15:40:00|28417|28397|28419|28399|28419|28399|28417|28397|6
1605715200000|2020-11-18 16:00:00|28417|28397|28412.5|28392.5|28417|28397|28411.5|28391.5|4
1605715500000|2020-11-18 16:05:00|28412|28392|28409|28389|28414.5|28394.5|28409|28389|9
1605715800000|2020-11-18 16:10:00|28408.5|28388.5|28409|28389|28409|28389|28408.5|28388.5|2
1605716400000|2020-11-18 16:20:00|28405|28385|28404|28384|28410|28390|28404|28384|7
1605716700000|2020-11-18 16:25:00|28403.5|28383.5|28412|28392|28412|28392|28403.5|28383.5|6
1605717600000|2020-11-18 16:40:00|28409|28389|28409|28389|28409|28389|28408.5|28388.5|3
1605717900000|2020-11-18 16:45:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605718200000|2020-11-18 16:50:00|28411.5|28391.5|28407|28387|28412|28392|28407|28387|5
1605719400000|2020-11-18 17:10:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|1
1605719700000|2020-11-18 17:15:00|28407|28387|28407|28387|28407|28387|28407|28387|1
1605721200000|2020-11-18 17:40:00|28400|28380|28402.5|28382.5|28405|28385|28400|28380|3
1605721500000|2020-11-18 17:45:00|28402|28382|28402|28382|28402|28382|28402|28382|1
1605722100000|2020-11-18 17:55:00|28404.5|28384.5|28402.5|28382.5|28405|28385|28402.5|28382.5|3
1605722400000|2020-11-18 18:00:00|28402|28382|28402|28382|28402|28382|28402|28382|1
1605723300000|2020-11-18 18:15:00|28399|28379|28399|28379|28399|28379|28399|28379|1
1605723600000|2020-11-18 18:20:00|28398.5|28378.5|28399|28379|28399|28379|28398.5|28378.5|2
1605724200000|2020-11-18 18:30:00|28408|28388|28407|28387|28408|28388|28407|28387|2
1605725100000|2020-11-18 18:45:00|28404|28384|28403.5|28383.5|28404|28384|28403.5|28383.5|2
1605725400000|2020-11-18 18:50:00|28400|28380|28405|28385|28407|28387|28400|28380|7
1605725700000|2020-11-18 18:55:00|28404|28384|28404|28384|28407.5|28387.5|28403.5|28383.5|7
1605727200000|2020-11-18 19:20:00|28406.5|28386.5|28405.5|28385.5|28406.5|28386.5|28405.5|28385.5|3
1605727500000|2020-11-18 19:25:00|28404|28384|28405|28385|28405.5|28385.5|28404|28384|5
1605729000000|2020-11-18 19:50:00|28404|28384|28404.5|28384.5|28405.5|28385.5|28404|28384|4
1605729300000|2020-11-18 19:55:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1605753000000|2020-11-19 02:30:00|28425|28405|28424|28404|28425|28405|28423.5|28403.5|4
1605753300000|2020-11-19 02:35:00|28424.5|28404.5|28419|28399|28425|28405|28418.5|28398.5|9
1605753600000|2020-11-19 02:40:00|28418|28398|28423|28403|28423|28403|28418|28398|4
1605753900000|2020-11-19 02:45:00|28421|28401|28423|28403|28423|28403|28421|28401|2
1605754200000|2020-11-19 02:50:00|28423.5|28403.5|28424|28404|28425|28405|28423.5|28403.5|4
1605754500000|2020-11-19 02:55:00|28423.5|28403.5|28428|28408|28431|28411|28423.5|28403.5|12
1605754800000|2020-11-19 03:00:00|28425|28405|28423|28403|28425|28405|28421.5|28401.5|7
1605755100000|2020-11-19 03:05:00|28423.5|28403.5|28429.5|28409.5|28429.5|28409.5|28423.5|28403.5|4
1605755400000|2020-11-19 03:10:00|28430.5|28410.5|28429.5|28409.5|28432|28412|28424|28404|19
1605755700000|2020-11-19 03:15:00|28430|28410|28435|28415|28440.5|28420.5|28430|28410|10
1605756000000|2020-11-19 03:20:00|28436|28416|28438|28418|28439|28419|28434.5|28414.5|9
1605756300000|2020-11-19 03:25:00|28436.5|28416.5|28434.5|28414.5|28436.5|28416.5|28433.5|28413.5|5
1605756600000|2020-11-19 03:30:00|28436|28416|28443|28423|28450|28430|28436|28416|18
1605756900000|2020-11-19 03:35:00|28443.5|28423.5|28448.5|28428.5|28449|28429|28443.5|28423.5|20
1605757200000|2020-11-19 03:40:00|28448|28428|28448|28428|28448.5|28428.5|28448|28428|3
1605757500000|2020-11-19 03:45:00|28443.2|28423.2|28438.5|28418.5|28443.2|28423.2|28438.5|28418.5|9
1605757800000|2020-11-19 03:50:00|28438|28418|28435.5|28415.5|28438|28418|28434.5|28414.5|4
1605758100000|2020-11-19 03:55:00|28434.5|28414.5|28437|28417|28438|28418|28434.5|28414.5|6
1605758700000|2020-11-19 04:05:00|28438.5|28418.5|28438|28418|28444|28424|28438|28418|5
1605759300000|2020-11-19 04:15:00|28441|28421|28441|28421|28441|28421|28441|28421|1
1605759600000|2020-11-19 04:20:00|28445|28425|28443.5|28423.5|28445|28425|28443|28423|3
1605759900000|2020-11-19 04:25:00|28440|28420|28441|28421|28441|28421|28440|28420|3
1605760500000|2020-11-19 04:35:00|28439|28419|28438|28418|28439|28419|28438|28418|2
1605761400000|2020-11-19 04:50:00|28438.5|28418.5|28438|28418|28443.5|28423.5|28438|28418|9
1605761700000|2020-11-19 04:55:00|28438.5|28418.5|28438|28418|28441|28421|28438|28418|4
1605762000000|2020-11-19 05:00:00|28439|28419|28438|28418|28439|28419|28438|28418|6
1605762300000|2020-11-19 05:05:00|28440|28420|28438.5|28418.5|28440|28420|28438|28418|4
1605763500000|2020-11-19 05:25:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1605763800000|2020-11-19 05:30:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1605764100000|2020-11-19 05:35:00|28439.5|28419.5|28441|28421|28444|28424|28438|28418|9
1605764400000|2020-11-19 05:40:00|28438.8|28418.8|28438|28418|28438.8|28418.8|28438|28418|2
1605764700000|2020-11-19 05:45:00|28441.5|28421.5|28438|28418|28443.3|28423.3|28438|28418|9
1605765300000|2020-11-19 05:55:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438|28418|3
1605765600000|2020-11-19 06:00:00|28439.8|28419.8|28438|28418|28443.5|28423.5|28438|28418|24
1605765900000|2020-11-19 06:05:00|28438.5|28418.5|28443|28423|28443.5|28423.5|28438|28418|11
1605766200000|2020-11-19 06:10:00|28445|28425|28446|28426|28446|28426|28443|28423|5
1605766500000|2020-11-19 06:15:00|28449.3|28429.3|28446|28426|28451|28431|28441.5|28421.5|15
1605766800000|2020-11-19 06:20:00|28444|28424|28441.5|28421.5|28444|28424|28441.5|28421.5|5
1605767100000|2020-11-19 06:25:00|28441|28421|28438|28418|28441.5|28421.5|28436|28416|13
1605767400000|2020-11-19 06:30:00|28440|28420|28437|28417|28442|28422|28437|28417|18
1605767700000|2020-11-19 06:35:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|1
1605768000000|2020-11-19 06:40:00|28436|28416|28433|28413|28436.5|28416.5|28431|28411|10
1605768300000|2020-11-19 06:45:00|28432|28412|28435|28415|28435.2|28415.2|28432|28412|11
1605768600000|2020-11-19 06:50:00|28436|28416|28436|28416|28436|28416|28436|28416|1
1605768900000|2020-11-19 06:55:00|28435.5|28415.5|28436|28416|28436|28416|28435|28415|5
1605769200000|2020-11-19 07:00:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435|28415|3
1605769500000|2020-11-19 07:05:00|28436|28416|28436|28416|28440|28420|28431|28411|22
1605769800000|2020-11-19 07:10:00|28435.5|28415.5|28437|28417|28437|28417|28433|28413|44
1605770100000|2020-11-19 07:15:00|28436|28416|28430|28410|28437|28417|28430|28410|15
1605770400000|2020-11-19 07:20:00|28430.5|28410.5|28436|28416|28436|28416|28430.5|28410.5|6
1605770700000|2020-11-19 07:25:00|28435|28415|28433|28413|28435|28415|28431.5|28411.5|4
1605771000000|2020-11-19 07:30:00|28432|28412|28432|28412|28434|28414|28431.5|28411.5|10
1605771300000|2020-11-19 07:35:00|28434.5|28414.5|28432|28412|28434.5|28414.5|28432|28412|4
1605771600000|2020-11-19 07:40:00|28432.5|28412.5|28437.5|28417.5|28437.5|28417.5|28431.8|28411.8|13
1605771900000|2020-11-19 07:45:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1605772200000|2020-11-19 07:50:00|28438|28418|28437|28417|28438|28418|28437|28417|8
1605772500000|2020-11-19 07:55:00|28437.5|28417.5|28439|28419|28439|28419|28437.5|28417.5|6
1605772800000|2020-11-19 08:00:00|28438|28418|28445|28425|28445|28425|28438|28418|12
1605773100000|2020-11-19 08:05:00|28444.5|28424.5|28449|28429|28449|28429|28442.5|28422.5|12
1605773400000|2020-11-19 08:10:00|28449.3|28429.3|28453|28433|28461.5|28441.5|28448|28428|43
1605773700000|2020-11-19 08:15:00|28452.5|28432.5|28465.3|28445.3|28466.5|28446.5|28448.7|28428.7|30
1605774000000|2020-11-19 08:20:00|28466.6|28446.6|28459|28439|28466.6|28446.6|28457.5|28437.5|6
1605774300000|2020-11-19 08:25:00|28459.5|28439.5|28465.5|28445.5|28468|28448|28450.5|28430.5|24
1605774600000|2020-11-19 08:30:00|28467.5|28447.5|28464.5|28444.5|28470.5|28450.5|28464.5|28444.5|16
1605774900000|2020-11-19 08:35:00|28464.4|28444.4|28448.5|28428.5|28464.4|28444.4|28448.5|28428.5|41
1605775200000|2020-11-19 08:40:00|28449.5|28429.5|28449|28429|28455|28435|28446.5|28426.5|19
1605775500000|2020-11-19 08:45:00|28450.5|28430.5|28452.5|28432.5|28453|28433|28449.5|28429.5|9
1605775800000|2020-11-19 08:50:00|28454.5|28434.5|28455.5|28435.5|28458|28438|28453.5|28433.5|18
1605776100000|2020-11-19 08:55:00|28457.5|28437.5|28462.5|28442.5|28469|28449|28457.5|28437.5|31
1605776400000|2020-11-19 09:00:00|28461|28441|28459.5|28439.5|28461.5|28441.5|28458.5|28438.5|17
1605776700000|2020-11-19 09:05:00|28459|28439|28448|28428|28459|28439|28443.5|28423.5|35
1605777000000|2020-11-19 09:10:00|28448.5|28428.5|28449|28429|28451|28431|28446|28426|11
1605777300000|2020-11-19 09:15:00|28450|28430|28452.5|28432.5|28453|28433|28450|28430|6
1605777600000|2020-11-19 09:20:00|28453|28433|28454.5|28434.5|28455|28435|28453|28433|3
1605778200000|2020-11-19 09:30:00|28455|28435|28454.5|28434.5|28455|28435|28454.5|28434.5|2
1605778500000|2020-11-19 09:35:00|28455|28435|28454.3|28434.3|28457.5|28437.5|28454.3|28434.3|8
1605778800000|2020-11-19 09:40:00|28456.3|28436.3|28458|28438|28460|28440|28456.3|28436.3|7
1605779100000|2020-11-19 09:45:00|28457.5|28437.5|28454.5|28434.5|28458|28438|28453|28433|8
1605779400000|2020-11-19 09:50:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1605779700000|2020-11-19 09:55:00|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|1
1605780000000|2020-11-19 10:00:00|28455|28435|28455|28435|28456.5|28436.5|28454.5|28434.5|7
1605780300000|2020-11-19 10:05:00|28454|28434|28452|28432|28454|28434|28452|28432|4
1605780600000|2020-11-19 10:10:00|28453.5|28433.5|28460.5|28440.5|28460.5|28440.5|28453.5|28433.5|7
1605780900000|2020-11-19 10:15:00|28460.4|28440.4|28460.5|28440.5|28460.5|28440.5|28460.4|28440.4|2
1605781200000|2020-11-19 10:20:00|28460|28440|28458.5|28438.5|28460|28440|28457|28437|14
1605781800000|2020-11-19 10:30:00|28459|28439|28459|28439|28461|28441|28457|28437|10
1605782100000|2020-11-19 10:35:00|28458.8|28438.8|28456|28436|28458.8|28438.8|28456|28436|5
1605782400000|2020-11-19 10:40:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28456|28436|4
1605782700000|2020-11-19 10:45:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28456|28436|2
1605783000000|2020-11-19 10:50:00|28455.5|28435.5|28453.8|28433.8|28455.5|28435.5|28449.3|28429.3|19
1605783300000|2020-11-19 10:55:00|28454.3|28434.3|28455|28435|28455|28435|28448.3|28428.3|18
1605783600000|2020-11-19 11:00:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1605784800000|2020-11-19 11:20:00|28455|28435|28455|28435|28457.3|28437.3|28455|28435|4
1605785100000|2020-11-19 11:25:00|28455.5|28435.5|28455.5|28435.5|28457.5|28437.5|28455.5|28435.5|14
1605785400000|2020-11-19 11:30:00|28455|28435|28456.5|28436.5|28457.5|28437.5|28455|28435|6
1605785700000|2020-11-19 11:35:00|28456|28436|28455|28435|28456|28436|28455|28435|3
1605786000000|2020-11-19 11:40:00|28455.5|28435.5|28453.5|28433.5|28455.5|28435.5|28453|28433|10
1605786300000|2020-11-19 11:45:00|28452.8|28432.8|28453.5|28433.5|28453.5|28433.5|28452.3|28432.3|6
1605786600000|2020-11-19 11:50:00|28454|28434|28454.5|28434.5|28454.5|28434.5|28454|28434|4
1605787200000|2020-11-19 12:00:00|28454|28434|28453.5|28433.5|28454|28434|28453.5|28433.5|2
1605788700000|2020-11-19 12:25:00|28452.5|28432.5|28453.5|28433.5|28457|28437|28452.5|28432.5|5
1605789000000|2020-11-19 12:30:00|28453|28433|28450.5|28430.5|28453.5|28433.5|28449|28429|11
1605789300000|2020-11-19 12:35:00|28450|28430|28450|28430|28450|28430|28447.8|28427.8|7
1605790500000|2020-11-19 12:55:00|28451|28431|28451|28431|28451|28431|28451|28431|1
1605790800000|2020-11-19 13:00:00|28453|28433|28453.5|28433.5|28453.5|28433.5|28453|28433|2
1605791100000|2020-11-19 13:05:00|28454|28434|28454|28434|28456.5|28436.5|28453|28433|9
1605791400000|2020-11-19 13:10:00|28453.5|28433.5|28450|28430|28453.5|28433.5|28450|28430|5
1605791700000|2020-11-19 13:15:00|28451|28431|28450.5|28430.5|28453.5|28433.5|28450.5|28430.5|12
1605792000000|2020-11-19 13:20:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1605792300000|2020-11-19 13:25:00|28451|28431|28452.5|28432.5|28453.5|28433.5|28450|28430|10
1605792600000|2020-11-19 13:30:00|28453|28433|28455|28435|28457.5|28437.5|28453|28433|5
1605792900000|2020-11-19 13:35:00|28456.5|28436.5|28456.5|28436.5|28458|28438|28456.5|28436.5|6
1605793200000|2020-11-19 13:40:00|28457.2|28437.2|28456.5|28436.5|28457.2|28437.2|28456.5|28436.5|4
1605793800000|2020-11-19 13:50:00|28456|28436|28456.5|28436.5|28456.5|28436.5|28456|28436|2
1605794100000|2020-11-19 13:55:00|28457.2|28437.2|28456.5|28436.5|28457.5|28437.5|28456.5|28436.5|4
1605794400000|2020-11-19 14:00:00|28455|28435|28457|28437|28458|28438|28452.5|28432.5|12
1605794700000|2020-11-19 14:05:00|28456.5|28436.5|28457.5|28437.5|28459.5|28439.5|28456.5|28436.5|7
1605795000000|2020-11-19 14:10:00|28459.5|28439.5|28466|28446|28466.5|28446.5|28459.5|28439.5|16
1605795300000|2020-11-19 14:15:00|28465.5|28445.5|28466.5|28446.5|28468.5|28448.5|28465.5|28445.5|13
1605795600000|2020-11-19 14:20:00|28467|28447|28464|28444|28467|28447|28464|28444|23
1605795900000|2020-11-19 14:25:00|28464.5|28444.5|28462.5|28442.5|28464.5|28444.5|28462.5|28442.5|3
1605796200000|2020-11-19 14:30:00|28463|28443|28462.5|28442.5|28467.5|28447.5|28462.5|28442.5|9
1605796500000|2020-11-19 14:35:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1605796800000|2020-11-19 14:40:00|28462.5|28442.5|28462.5|28442.5|28468|28448|28462.5|28442.5|7
1605797100000|2020-11-19 14:45:00|28465|28445|28465|28445|28465|28445|28465|28445|1
1605797400000|2020-11-19 14:50:00|28462.5|28442.5|28462.5|28442.5|28465|28445|28462.5|28442.5|3
1605799500000|2020-11-19 15:25:00|28467.5|28447.5|28462.5|28442.5|28468|28448|28462.5|28442.5|6
1605799800000|2020-11-19 15:30:00|28463|28443|28463|28443|28463|28443|28463|28443|1
1605800100000|2020-11-19 15:35:00|28462.5|28442.5|28460|28440|28465|28445|28460|28440|4
1605800700000|2020-11-19 15:45:00|28459|28439|28459|28439|28459|28439|28459|28439|1
1605801000000|2020-11-19 15:50:00|28456.5|28436.5|28454|28434|28457|28437|28454|28434|3
1605801600000|2020-11-19 16:00:00|28456.5|28436.5|28457|28437|28457|28437|28456.5|28436.5|2
1605803400000|2020-11-19 16:30:00|28462.5|28442.5|28463.5|28443.5|28464|28444|28461|28441|5
1605803700000|2020-11-19 16:35:00|28464|28444|28464|28444|28464|28444|28464|28444|1
1605805200000|2020-11-19 17:00:00|28463.5|28443.5|28464|28444|28464|28444|28463.5|28443.5|2
1605806700000|2020-11-19 17:25:00|28456|28436|28461|28441|28461|28441|28456|28436|3
1605807000000|2020-11-19 17:30:00|28464|28444|28462|28442|28464|28444|28462|28442|2
1605808200000|2020-11-19 17:50:00|28466|28446|28463|28443|28466|28446|28463|28443|2
1605811800000|2020-11-19 18:50:00|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|28471.1|28436.1|1
1605812700000|2020-11-19 19:05:00|28458|28438|28462|28442|28462|28442|28458|28438|3
1605813000000|2020-11-19 19:10:00|28461.5|28441.5|28462|28442|28462|28442|28455|28435|10
1605813600000|2020-11-19 19:20:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1605815100000|2020-11-19 19:45:00|28458.5|28438.5|28458|28438|28458.5|28438.5|28458|28438|2
1605839400000|2020-11-20 02:30:00|28456.8|28436.8|28454.7|28434.7|28456.8|28436.8|28447.5|28427.5|11
1605839700000|2020-11-20 02:35:00|28458|28438|28448.5|28428.5|28458|28438|28446.1|28426.1|24
1605840000000|2020-11-20 02:40:00|28448|28428|28446.5|28426.5|28448|28428|28446.5|28426.5|5
1605840300000|2020-11-20 02:45:00|28447|28427|28447.5|28427.5|28451.2|28431.2|28446.5|28426.5|16
1605840600000|2020-11-20 02:50:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1605840900000|2020-11-20 02:55:00|28449.5|28429.5|28445.5|28425.5|28450.5|28430.5|28445.5|28425.5|12
1605841200000|2020-11-20 03:00:00|28445|28425|28441|28421|28445|28425|28440.5|28420.5|9
1605841500000|2020-11-20 03:05:00|28441.5|28421.5|28441.5|28421.5|28442.5|28422.5|28441.5|28421.5|3
1605841800000|2020-11-20 03:10:00|28441|28421|28441.5|28421.5|28441.5|28421.5|28441|28421|2
1605842100000|2020-11-20 03:15:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|1
1605842700000|2020-11-20 03:25:00|28443|28423|28442.5|28422.5|28443|28423|28442.5|28422.5|2
1605843000000|2020-11-20 03:30:00|28443|28423|28442.5|28422.5|28443|28423|28442.5|28422.5|2
1605843300000|2020-11-20 03:35:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1605843900000|2020-11-20 03:45:00|28442.3|28422.3|28442|28422|28446.5|28426.5|28442|28422|21
1605844200000|2020-11-20 03:50:00|28443|28423|28443|28423|28443|28423|28442|28422|5
1605844500000|2020-11-20 03:55:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|1
1605845700000|2020-11-20 04:15:00|28439.3|28419.3|28443|28423|28443|28423|28437.5|28417.5|12
1605846000000|2020-11-20 04:20:00|28443.5|28423.5|28443|28423|28443.5|28423.5|28443|28423|2
1605846600000|2020-11-20 04:30:00|28444|28424|28443.5|28423.5|28444|28424|28443.5|28423.5|2
1605846900000|2020-11-20 04:35:00|28444|28424|28443.5|28423.5|28444|28424|28443.5|28423.5|2
1605847200000|2020-11-20 04:40:00|28443|28423|28438.5|28418.5|28443|28423|28437.5|28417.5|5
1605848700000|2020-11-20 05:05:00|28439|28419|28439|28419|28439|28419|28439|28419|1
1605849300000|2020-11-20 05:15:00|28440|28420|28444.5|28424.5|28444.5|28424.5|28440|28420|4
1605849600000|2020-11-20 05:20:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1605850200000|2020-11-20 05:30:00|28442|28422|28440|28420|28442|28422|28439.5|28419.5|3
1605850800000|2020-11-20 05:40:00|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|28440.3|28420.3|1
1605851100000|2020-11-20 05:45:00|28440.5|28420.5|28440|28420|28441|28421|28440|28420|5
1605851400000|2020-11-20 05:50:00|28440.5|28420.5|28440.5|28420.5|28440.5|28420.5|28440.5|28420.5|1
1605851700000|2020-11-20 05:55:00|28441|28421|28445.5|28425.5|28446.3|28426.3|28441|28421|4
1605852300000|2020-11-20 06:05:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1605852600000|2020-11-20 06:10:00|28444.5|28424.5|28444.5|28424.5|28444.5|28424.5|28444.5|28424.5|1
1605852900000|2020-11-20 06:15:00|28445|28425|28444.5|28424.5|28445.5|28425.5|28444.5|28424.5|4
1605853200000|2020-11-20 06:20:00|28444.8|28424.8|28443.5|28423.5|28444.8|28424.8|28443.5|28423.5|5
1605853500000|2020-11-20 06:25:00|28442.5|28422.5|28443.3|28423.3|28444.5|28424.5|28439.8|28419.8|11
1605853800000|2020-11-20 06:30:00|28439.8|28419.8|28439.3|28419.3|28439.8|28419.8|28439.3|28419.3|2
1605854100000|2020-11-20 06:35:00|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|28438.8|28418.8|1
1605855000000|2020-11-20 06:50:00|28439.8|28419.8|28438.5|28418.5|28439.8|28419.8|28438.5|28418.5|4
1605855300000|2020-11-20 06:55:00|28439.5|28419.5|28439.3|28419.3|28444.5|28424.5|28438.5|28418.5|17
1605855600000|2020-11-20 07:00:00|28444.5|28424.5|28442.8|28422.8|28444.6|28424.6|28442|28422|10
1605855900000|2020-11-20 07:05:00|28443|28423|28444|28424|28444.5|28424.5|28443|28423|3
1605856200000|2020-11-20 07:10:00|28443.5|28423.5|28449.1|28429.1|28449.5|28429.5|28442.5|28422.5|16
1605856500000|2020-11-20 07:15:00|28449|28429|28452.8|28432.8|28452.8|28432.8|28448.5|28428.5|26
1605856800000|2020-11-20 07:20:00|28454.5|28434.5|28463|28443|28464.1|28444.1|28452.8|28432.8|40
1605857100000|2020-11-20 07:25:00|28462|28442|28463|28443|28463|28443|28461|28441|12
1605857400000|2020-11-20 07:30:00|28462.5|28442.5|28458.5|28438.5|28463.5|28443.5|28458.5|28438.5|19
1605857700000|2020-11-20 07:35:00|28457|28437|28457.5|28437.5|28458|28438|28457|28437|7
1605858000000|2020-11-20 07:40:00|28459.5|28439.5|28462.3|28442.3|28463.3|28443.3|28457.5|28437.5|18
1605858300000|2020-11-20 07:45:00|28461.8|28441.8|28465.8|28445.8|28469.6|28449.6|28461.8|28441.8|17
1605858600000|2020-11-20 07:50:00|28466.8|28446.8|28463.5|28443.5|28466.9|28446.9|28462.8|28442.8|17
1605858900000|2020-11-20 07:55:00|28463|28443|28464|28444|28467|28447|28463|28443|14
1605859200000|2020-11-20 08:00:00|28464.5|28444.5|28456.3|28436.3|28468.5|28448.5|28456.3|28436.3|23
1605859500000|2020-11-20 08:05:00|28458.8|28438.8|28467.6|28447.6|28468|28448|28457.9|28437.9|39
1605859800000|2020-11-20 08:10:00|28467.5|28447.5|28463.9|28443.9|28469|28449|28463.1|28443.1|18
1605860100000|2020-11-20 08:15:00|28463.2|28443.2|28472.5|28452.5|28473|28453|28462.5|28442.5|24
1605860400000|2020-11-20 08:20:00|28472|28452|28471.3|28451.3|28472|28452|28467.5|28447.5|15
1605860700000|2020-11-20 08:25:00|28469|28449|28466.3|28446.3|28469|28449|28462.5|28442.5|9
1605861000000|2020-11-20 08:30:00|28467.3|28447.3|28467.5|28447.5|28470|28450|28465.1|28445.1|13
1605861300000|2020-11-20 08:35:00|28468|28448|28468|28448|28468.6|28448.6|28467.6|28447.6|8
1605861600000|2020-11-20 08:40:00|28467.3|28447.3|28468|28448|28468|28448|28467.3|28447.3|2
1605861900000|2020-11-20 08:45:00|28468.2|28448.2|28462.5|28442.5|28471|28451|28462.5|28442.5|30
1605862200000|2020-11-20 08:50:00|28463|28443|28462|28442|28463|28443|28461.5|28441.5|3
1605862500000|2020-11-20 08:55:00|28462.5|28442.5|28463.3|28443.3|28464.2|28444.2|28462.5|28442.5|8
1605862800000|2020-11-20 09:00:00|28464.1|28444.1|28466.5|28446.5|28466.5|28446.5|28464.1|28444.1|2
1605863100000|2020-11-20 09:05:00|28464|28444|28472|28452|28472|28452|28463.8|28443.8|12
1605863400000|2020-11-20 09:10:00|28474|28454|28472.9|28452.9|28474|28454|28472|28452|7
1605863700000|2020-11-20 09:15:00|28473|28453|28479.1|28459.1|28480|28460|28473|28453|9
1605864000000|2020-11-20 09:20:00|28478.8|28458.8|28479|28459|28479|28459|28478.8|28458.8|2
1605864300000|2020-11-20 09:25:00|28479.6|28459.6|28483|28463|28483.9|28463.9|28479.6|28459.6|10
1605864600000|2020-11-20 09:30:00|28482.5|28462.5|28483|28463|28483|28463|28482.5|28462.5|2
1605864900000|2020-11-20 09:35:00|28484|28464|28484|28464|28484|28464|28484|28464|1
1605865200000|2020-11-20 09:40:00|28488.5|28468.5|28484|28464|28488.5|28468.5|28484|28464|4
1605865500000|2020-11-20 09:45:00|28484.3|28464.3|28484|28464|28484.3|28464.3|28484|28464|2
1605865800000|2020-11-20 09:50:00|28483|28463|28488|28468|28488.8|28468.8|28483|28463|18
1605866100000|2020-11-20 09:55:00|28488.5|28468.5|28487|28467|28488.5|28468.5|28487|28467|5
1605866400000|2020-11-20 10:00:00|28487.5|28467.5|28487.9|28467.9|28488.5|28468.5|28486|28466|10
1605866700000|2020-11-20 10:05:00|28488|28468|28488|28468|28488.5|28468.5|28488|28468|3
1605867000000|2020-11-20 10:10:00|28488.6|28468.6|28488|28468|28488.6|28468.6|28488|28468|2
1605867300000|2020-11-20 10:15:00|28484.1|28464.1|28482|28462|28484.1|28464.1|28482|28462|3
1605867600000|2020-11-20 10:20:00|28485|28465|28488|28468|28489.2|28469.2|28485|28465|9
1605867900000|2020-11-20 10:25:00|28487|28467|28486.5|28466.5|28488|28468|28486.5|28466.5|5
1605868200000|2020-11-20 10:30:00|28487|28467|28487|28467|28487|28467|28487|28467|1
1605868500000|2020-11-20 10:35:00|28486.7|28466.7|28486.3|28466.3|28487|28467|28486.3|28466.3|4
1605868800000|2020-11-20 10:40:00|28486|28466|28486|28466|28488.5|28468.5|28486|28466|10
1605869100000|2020-11-20 10:45:00|28486.5|28466.5|28487|28467|28487|28467|28486.5|28466.5|2
1605870000000|2020-11-20 11:00:00|28485|28465|28478.7|28458.7|28486.3|28466.3|28477.3|28457.3|12
1605870300000|2020-11-20 11:05:00|28478.2|28458.2|28482|28462|28484|28464|28478.2|28458.2|9
1605871200000|2020-11-20 11:20:00|28480|28460|28478.5|28458.5|28480|28460|28478|28458|4
1605871500000|2020-11-20 11:25:00|28475|28455|28473|28453|28475|28455|28473|28453|5
1605871800000|2020-11-20 11:30:00|28470|28450|28470|28450|28471.5|28451.5|28470|28450|5
1605872100000|2020-11-20 11:35:00|28473|28453|28473.5|28453.5|28473.5|28453.5|28472.5|28452.5|4
1605872400000|2020-11-20 11:40:00|28472|28452|28470.7|28450.7|28472|28452|28470.7|28450.7|3
1605873000000|2020-11-20 11:50:00|28470.5|28450.5|28480|28460|28480|28460|28468.1|28448.1|15
1605873300000|2020-11-20 11:55:00|28475.6|28455.6|28477|28457|28477|28457|28473.6|28453.6|10
1605873600000|2020-11-20 12:00:00|28476.5|28456.5|28477|28457|28477|28457|28476.5|28456.5|2
1605873900000|2020-11-20 12:05:00|28475.6|28455.6|28470|28450|28476.5|28456.5|28464.6|28444.6|29
1605874200000|2020-11-20 12:10:00|28467.3|28447.3|28468|28448|28468|28448|28463|28443|8
1605874500000|2020-11-20 12:15:00|28471.7|28451.7|28476.5|28456.5|28476.5|28456.5|28470.5|28450.5|9
1605874800000|2020-11-20 12:20:00|28476|28456|28473|28453|28476.5|28456.5|28471.5|28451.5|11
1605875100000|2020-11-20 12:25:00|28475|28455|28473.5|28453.5|28475.5|28455.5|28473|28453|6
1605875400000|2020-11-20 12:30:00|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|28475.5|28455.5|1
1605875700000|2020-11-20 12:35:00|28476|28456|28476|28456|28476|28456|28476|28456|1
1605876000000|2020-11-20 12:40:00|28475.9|28455.9|28476|28456|28476|28456|28475.9|28455.9|2
1605876300000|2020-11-20 12:45:00|28476.5|28456.5|28476.5|28456.5|28476.5|28456.5|28476.5|28456.5|1
1605876900000|2020-11-20 12:55:00|28476|28456|28475|28455|28476|28456|28475|28455|3
1605877200000|2020-11-20 13:00:00|28473.5|28453.5|28472|28452|28473.5|28453.5|28472|28452|4
1605877500000|2020-11-20 13:05:00|28473.5|28453.5|28473|28453|28473.5|28453.5|28473|28453|2
1605877800000|2020-11-20 13:10:00|28473.5|28453.5|28473.2|28453.2|28473.5|28453.5|28473.2|28453.2|2
1605878100000|2020-11-20 13:15:00|28473.5|28453.5|28473.5|28453.5|28473.5|28453.5|28473.5|28453.5|1
1605878700000|2020-11-20 13:25:00|28476|28456|28476|28456|28477|28457|28476|28456|3
1605879000000|2020-11-20 13:30:00|28477|28457|28476.5|28456.5|28477|28457|28476.5|28456.5|2
1605879900000|2020-11-20 13:45:00|28477.8|28457.8|28477|28457|28481.5|28461.5|28477|28457|25
1605880500000|2020-11-20 13:55:00|28475|28455|28477|28457|28477.3|28457.3|28475|28455|5
1605880800000|2020-11-20 14:00:00|28475|28455|28471.8|28451.8|28475|28455|28471|28451|7
1605881100000|2020-11-20 14:05:00|28472|28452|28472|28452|28472|28452|28472|28452|1
1605881700000|2020-11-20 14:15:00|28473|28453|28474|28454|28475.5|28455.5|28470.3|28450.3|17
1605882000000|2020-11-20 14:20:00|28473|28453|28479|28459|28481.8|28461.8|28472.5|28452.5|17
1605882300000|2020-11-20 14:25:00|28480.5|28460.5|28479|28459|28481|28461|28479|28459|5
1605883200000|2020-11-20 14:40:00|28478.5|28458.5|28479|28459|28479|28459|28477|28457|6
1605883500000|2020-11-20 14:45:00|28475|28455|28479|28459|28480|28460|28474|28454|7
1605884100000|2020-11-20 14:55:00|28477|28457|28479|28459|28479|28459|28475|28455|4
1605884400000|2020-11-20 15:00:00|28478.5|28458.5|28479|28459|28479|28459|28478.5|28458.5|2
1605884700000|2020-11-20 15:05:00|28476.5|28456.5|28479|28459|28479|28459|28476.5|28456.5|3
1605885300000|2020-11-20 15:15:00|28475|28455|28475|28455|28478|28458|28475|28455|4
1605885600000|2020-11-20 15:20:00|28477.5|28457.5|28476.5|28441.5|28485|28458|28470|28441.5|16
1605885900000|2020-11-20 15:25:00|28477.4|28442.4|28473.2|28438.2|28477.5|28450.6|28470.6|28438.2|7
1605886200000|2020-11-20 15:30:00|28471|28436|28466.1|28446.1|28471.5|28446.8|28464|28436|6
1605886500000|2020-11-20 15:35:00|28464.4|28444.4|28479.4|28444.4|28479.4|28445|28460.6|28429.7|12
1605886800000|2020-11-20 15:40:00|28472.4|28437.4|28478.9|28443.9|28478.9|28443.9|28471.4|28436.4|6
1605887100000|2020-11-20 15:45:00|28479.4|28444.4|28470.5|28435.5|28479.4|28444.4|28470.5|28435.5|7
1605887400000|2020-11-20 15:50:00|28471.9|28436.9|28461.5|28426.5|28472.5|28437.5|28461.5|28426.5|6
1605887700000|2020-11-20 15:55:00|28464.5|28429.5|28459.5|28424.5|28464.5|28429.5|28457.5|28422.5|5
1605888000000|2020-11-20 16:00:00|28449|28429|28454.5|28419.5|28454.5|28429.4|28445|28415|7
1605888300000|2020-11-20 16:05:00|28457.5|28422.5|28449.5|28414.5|28457.5|28422.5|28449.5|28414.5|5
1605888600000|2020-11-20 16:10:00|28452|28417|28457.4|28422.4|28457.4|28427|28447|28416|8
1605888900000|2020-11-20 16:15:00|28457.5|28422.5|28457|28437|28457.5|28437|28451.1|28421.5|4
1605889200000|2020-11-20 16:20:00|28454|28434|28454|28434|28454|28434|28454|28434|1
1605889500000|2020-11-20 16:25:00|28457|28437|28449|28429|28457|28437|28449|28429|3
1605889800000|2020-11-20 16:30:00|28456|28421|28465|28430|28465|28435|28455|28421|4
1605890100000|2020-11-20 16:35:00|28465.5|28430.5|28462.5|28427.5|28465.5|28430.5|28456|28421|4
1605890700000|2020-11-20 16:45:00|28465.5|28430.5|28465.5|28430.5|28465.5|28430.5|28465.5|28430.5|1
1605891000000|2020-11-20 16:50:00|28457|28437|28469|28434|28469|28442|28457|28434|3
1605891300000|2020-11-20 16:55:00|28469.5|28434.5|28462|28442|28469.5|28444.5|28459|28429.5|7
1605891600000|2020-11-20 17:00:00|28457|28437|28457|28437|28457|28437|28457|28437|1
1605892200000|2020-11-20 17:10:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1605892800000|2020-11-20 17:20:00|28457.5|28437.5|28457|28437|28457.5|28437.5|28457|28437|2
1605893100000|2020-11-20 17:25:00|28451.5|28431.5|28453.5|28433.5|28453.5|28433.5|28451.5|28431.5|2
1605893400000|2020-11-20 17:30:00|28454|28434|28452|28432|28457|28437|28452|28432|8
1605893700000|2020-11-20 17:35:00|28447|28427|28452|28432|28452.5|28432.5|28447|28427|3
1605895800000|2020-11-20 18:10:00|28450|28430|28444|28424|28450|28430|28443.5|28423.5|5
1605896100000|2020-11-20 18:15:00|28450|28430|28460|28425|28460|28433|28450|28425|4
1605896400000|2020-11-20 18:20:00|28457|28422|28456.5|28421.5|28457|28422|28456|28421|3
1605897000000|2020-11-20 18:30:00|28449|28429|28447|28427|28449|28429|28447|28427|2
1605899100000|2020-11-20 19:05:00|28444|28424|28444|28424|28444|28424|28443.5|28423.5|3
1605900000000|2020-11-20 19:20:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1605901500000|2020-11-20 19:45:00|28452.3|28432.3|28454|28434|28455|28435|28452.3|28432.3|4
1605901800000|2020-11-20 19:50:00|28457|28437|28457|28437|28460|28440|28457|28437|4
1605902100000|2020-11-20 19:55:00|28454|28434|28449|28429|28454|28434|28449|28429|7
1606098600000|2020-11-23 02:30:00|28447|28427|28442|28422|28447|28427|28439|28419|11
1606098900000|2020-11-23 02:35:00|28443.5|28423.5|28449|28429|28449|28429|28442|28422|13
1606099200000|2020-11-23 02:40:00|28448.5|28428.5|28451|28431|28451|28431|28448.5|28428.5|7
1606099500000|2020-11-23 02:45:00|28450.5|28430.5|28449.5|28429.5|28450.5|28430.5|28448.5|28428.5|5
1606099800000|2020-11-23 02:50:00|28447|28427|28447|28427|28449|28429|28445.5|28425.5|11
1606100100000|2020-11-23 02:55:00|28446.5|28426.5|28448|28428|28448|28428|28441.5|28421.5|11
1606100400000|2020-11-23 03:00:00|28447.5|28427.5|28443|28423|28450|28430|28442.5|28422.5|14
1606100700000|2020-11-23 03:05:00|28444|28424|28446.5|28426.5|28448.5|28428.5|28444|28424|8
1606101300000|2020-11-23 03:15:00|28451|28431|28446|28426|28451|28431|28446|28426|9
1606101600000|2020-11-23 03:20:00|28446.5|28426.5|28451.5|28431.5|28451.5|28431.5|28446.5|28426.5|4
1606101900000|2020-11-23 03:25:00|28449.7|28429.7|28451.5|28431.5|28451.5|28431.5|28449.7|28429.7|2
1606102200000|2020-11-23 03:30:00|28446.5|28426.5|28443|28423|28446.5|28426.5|28442|28422|8
1606102500000|2020-11-23 03:35:00|28443.5|28423.5|28443|28423|28448|28428|28443|28423|7
1606102800000|2020-11-23 03:40:00|28443.5|28423.5|28443|28423|28446.5|28426.5|28443|28423|15
1606103100000|2020-11-23 03:45:00|28443.5|28423.5|28448|28428|28448|28428|28443.5|28423.5|3
1606103400000|2020-11-23 03:50:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|4
1606104600000|2020-11-23 04:10:00|28445.5|28425.5|28446|28426|28446|28426|28445.5|28425.5|2
1606105200000|2020-11-23 04:20:00|28443.8|28423.8|28443.8|28423.8|28444.8|28424.8|28443.8|28423.8|3
1606105500000|2020-11-23 04:25:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1606107600000|2020-11-23 05:00:00|28443.5|28423.5|28446|28426|28446|28426|28443.5|28423.5|2
1606107900000|2020-11-23 05:05:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|2
1606109100000|2020-11-23 05:25:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606110600000|2020-11-23 05:50:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606110900000|2020-11-23 05:55:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606111500000|2020-11-23 06:05:00|28445.2|28425.2|28443|28423|28445.2|28425.2|28443|28423|3
1606111800000|2020-11-23 06:10:00|28443.5|28423.5|28443|28423|28443.5|28423.5|28442.5|28422.5|4
1606112400000|2020-11-23 06:20:00|28441|28421|28441|28421|28441|28421|28441|28421|1
1606112700000|2020-11-23 06:25:00|28442|28422|28442.5|28422.5|28442.5|28422.5|28442|28422|2
1606113000000|2020-11-23 06:30:00|28443.5|28423.5|28447|28427|28447|28427|28443.5|28423.5|5
1606113300000|2020-11-23 06:35:00|28446.5|28426.5|28446.5|28426.5|28446.5|28426.5|28444.5|28424.5|6
1606113600000|2020-11-23 06:40:00|28446|28426|28446.5|28426.5|28446.5|28426.5|28441.5|28421.5|16
1606113900000|2020-11-23 06:45:00|28447|28427|28446.5|28426.5|28447|28427|28446.5|28426.5|2
1606114200000|2020-11-23 06:50:00|28446|28426|28446.5|28426.5|28446.5|28426.5|28446|28426|2
1606114500000|2020-11-23 06:55:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606114800000|2020-11-23 07:00:00|28446.5|28426.5|28447.5|28427.5|28447.5|28427.5|28442.5|28422.5|23
1606115100000|2020-11-23 07:05:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606115400000|2020-11-23 07:10:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447|28427|3
1606115700000|2020-11-23 07:15:00|28445.5|28425.5|28448|28428|28448.5|28428.5|28445.5|28425.5|5
1606116000000|2020-11-23 07:20:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606116300000|2020-11-23 07:25:00|28444|28424|28448|28428|28448|28428|28444|28424|6
1606116600000|2020-11-23 07:30:00|28447|28427|28447.5|28427.5|28451.7|28431.7|28446|28426|18
1606116900000|2020-11-23 07:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606117200000|2020-11-23 07:40:00|28447.4|28427.4|28448|28428|28449|28429|28447.3|28427.3|15
1606117500000|2020-11-23 07:45:00|28449|28429|28448|28428|28449|28429|28448|28428|8
1606117800000|2020-11-23 07:50:00|28445.5|28425.5|28447.5|28427.5|28448|28428|28443.5|28423.5|12
1606118100000|2020-11-23 07:55:00|28447|28427|28444.5|28424.5|28447|28427|28441.5|28421.5|6
1606118400000|2020-11-23 08:00:00|28443.3|28423.3|28445|28425|28446|28426|28442.5|28422.5|6
1606118700000|2020-11-23 08:05:00|28445.5|28425.5|28446|28426|28446.5|28426.5|28445.5|28425.5|3
1606119900000|2020-11-23 08:25:00|28444|28424|28447|28427|28447|28427|28444|28424|6
1606120200000|2020-11-23 08:30:00|28446.5|28426.5|28447|28427|28447|28427|28446.5|28426.5|2
1606120800000|2020-11-23 08:40:00|28447.5|28427.5|28447|28427|28448.7|28428.7|28447|28427|8
1606121100000|2020-11-23 08:45:00|28447.5|28427.5|28447.5|28427.5|28448.7|28428.7|28447.5|28427.5|5
1606121400000|2020-11-23 08:50:00|28448.2|28428.2|28443.6|28423.6|28448.2|28428.2|28443.6|28423.6|3
1606121700000|2020-11-23 08:55:00|28440.5|28420.5|28442.5|28422.5|28444|28424|28438.3|28418.3|16
1606122000000|2020-11-23 09:00:00|28443|28423|28438.4|28418.4|28443|28423|28437.5|28417.5|11
1606122300000|2020-11-23 09:05:00|28438.3|28418.3|28437.5|28417.5|28442.6|28422.6|28437|28417|22
1606122600000|2020-11-23 09:10:00|28436.5|28416.5|28441.3|28421.3|28441.3|28421.3|28432|28412|22
1606122900000|2020-11-23 09:15:00|28440.8|28420.8|28448.5|28428.5|28449|28429|28440.8|28420.8|18
1606123200000|2020-11-23 09:20:00|28447.2|28427.2|28446.8|28426.8|28448.3|28428.3|28442.5|28422.5|13
1606123500000|2020-11-23 09:25:00|28446.3|28426.3|28446|28426|28446.3|28426.3|28446|28426|2
1606125900000|2020-11-23 10:05:00|28446.5|28426.5|28453.5|28433.5|28453.7|28433.7|28446.5|28426.5|16
1606126500000|2020-11-23 10:15:00|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|28452.5|28432.5|1
1606126800000|2020-11-23 10:20:00|28451.5|28431.5|28452.3|28432.3|28452.3|28432.3|28451.5|28431.5|2
1606127100000|2020-11-23 10:25:00|28450.5|28430.5|28451|28431|28451|28431|28450.5|28430.5|2
1606127400000|2020-11-23 10:30:00|28451.5|28431.5|28453.8|28433.8|28453.8|28433.8|28451.5|28431.5|2
1606127700000|2020-11-23 10:35:00|28453.3|28433.3|28451|28431|28453.3|28433.3|28451|28431|3
1606128900000|2020-11-23 10:55:00|28453.3|28433.3|28453.8|28433.8|28453.8|28433.8|28453.3|28433.3|2
1606129200000|2020-11-23 11:00:00|28449.5|28429.5|28451|28431|28451|28431|28449.5|28429.5|2
1606129500000|2020-11-23 11:05:00|28452|28432|28451|28431|28452|28432|28451|28431|2
1606131000000|2020-11-23 11:30:00|28456|28436|28451|28431|28456|28436|28451|28431|2
1606131300000|2020-11-23 11:35:00|28448.8|28428.8|28448.8|28428.8|28448.8|28428.8|28448.8|28428.8|1
1606131600000|2020-11-23 11:40:00|28449|28429|28448|28428|28450|28430|28448|28428|7
1606132200000|2020-11-23 11:50:00|28448.7|28428.7|28448.7|28428.7|28448.7|28428.7|28448.7|28428.7|1
1606132500000|2020-11-23 11:55:00|28449|28429|28448.5|28428.5|28449|28429|28448.5|28428.5|4
1606132800000|2020-11-23 12:00:00|28448|28428|28447.6|28427.6|28448.8|28428.8|28447.5|28427.5|4
1606133100000|2020-11-23 12:05:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1606133400000|2020-11-23 12:10:00|28448.2|28428.2|28447.5|28427.5|28448.2|28428.2|28447.5|28427.5|2
1606133700000|2020-11-23 12:15:00|28446|28426|28446|28426|28446|28426|28446|28426|1
1606134900000|2020-11-23 12:35:00|28446.2|28426.2|28448|28428|28448.7|28428.7|28446|28426|7
1606135200000|2020-11-23 12:40:00|28448.5|28428.5|28443.7|28423.7|28450.8|28430.8|28443.7|28423.7|23
1606135500000|2020-11-23 12:45:00|28443.6|28423.6|28446|28426|28446|28426|28443.5|28423.5|11
1606136700000|2020-11-23 13:05:00|28444.9|28424.9|28446|28426|28446|28426|28444.9|28424.9|2
1606137300000|2020-11-23 13:15:00|28447|28427|28447.5|28427.5|28447.5|28427.5|28447|28427|2
1606137900000|2020-11-23 13:25:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606138200000|2020-11-23 13:30:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1606138500000|2020-11-23 13:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1606138800000|2020-11-23 13:40:00|28447.5|28427.5|28448|28428|28449|28429|28447.5|28427.5|10
1606139100000|2020-11-23 13:45:00|28447.5|28427.5|28448|28428|28448|28428|28447.5|28427.5|2
1606139400000|2020-11-23 13:50:00|28448.5|28428.5|28448.5|28428.5|28448.7|28428.7|28448|28428|4
1606139700000|2020-11-23 13:55:00|28449.5|28429.5|28448.1|28428.1|28449.5|28429.5|28448|28428|4
1606140000000|2020-11-23 14:00:00|28448.5|28428.5|28446.5|28426.5|28448.5|28428.5|28446.4|28426.4|9
1606140300000|2020-11-23 14:05:00|28447|28427|28447.5|28427.5|28447.5|28427.5|28447|28427|2
1606140600000|2020-11-23 14:10:00|28448|28428|28448.5|28428.5|28448.5|28428.5|28448|28428|2
1606141500000|2020-11-23 14:25:00|28449|28429|28452.5|28432.5|28457.9|28432.5|28447.5|28419.5|15
1606141800000|2020-11-23 14:30:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1606142400000|2020-11-23 14:40:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1606142700000|2020-11-23 14:45:00|28450|28430|28452.5|28432.5|28453|28433|28450|28430|4
1606143000000|2020-11-23 14:50:00|28455.5|28435.5|28452.5|28432.5|28455.5|28435.5|28452.5|28432.5|2
1606143300000|2020-11-23 14:55:00|28450|28430|28450|28430|28450|28430|28450|28430|1
1606143600000|2020-11-23 15:00:00|28452.5|28432.5|28452.5|28432.5|28453|28433|28452.5|28432.5|5
1606143900000|2020-11-23 15:05:00|28453|28433|28452.5|28432.5|28453|28433|28448|28428|4
1606144500000|2020-11-23 15:15:00|28455|28435|28456|28436|28456|28436|28453|28433|6
1606144800000|2020-11-23 15:20:00|28453|28433|28460|28425|28463|28433.8|28453|28425|7
1606145100000|2020-11-23 15:25:00|28455|28435|28458|28438|28463|28438|28453|28425|9
1606145400000|2020-11-23 15:30:00|28460|28440|28458|28438|28460|28440|28458|28438|4
1606146000000|2020-11-23 15:40:00|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|28457.5|28437.5|1
1606146600000|2020-11-23 15:50:00|28455|28435|28455|28435|28455|28435|28455|28435|1
1606146900000|2020-11-23 15:55:00|28457.5|28437.5|28457.5|28437.5|28458|28438|28457.5|28437.5|3
1606147200000|2020-11-23 16:00:00|28458|28438|28457.5|28437.5|28458|28438|28453|28433|9
1606147500000|2020-11-23 16:05:00|28453|28433|28457.5|28437.5|28460|28440|28453|28433|5
1606147800000|2020-11-23 16:10:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|3
1606148100000|2020-11-23 16:15:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|6
1606148700000|2020-11-23 16:25:00|28460|28440|28457.5|28437.5|28460|28440|28457.5|28437.5|3
1606149000000|2020-11-23 16:30:00|28460|28440|28460|28440|28460|28440|28457.5|28437.5|8
1606149600000|2020-11-23 16:40:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606150200000|2020-11-23 16:50:00|28462.5|28442.5|28457.5|28437.5|28463|28443|28457.5|28437.5|4
1606150500000|2020-11-23 16:55:00|28460|28440|28460|28440|28460|28440|28460|28440|1
1606150800000|2020-11-23 17:00:00|28458|28438|28457.5|28437.5|28458|28438|28457.5|28437.5|2
1606151100000|2020-11-23 17:05:00|28453|28433|28455|28435|28458|28438|28453|28433|4
1606151700000|2020-11-23 17:15:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1606152000000|2020-11-23 17:20:00|28455|28435|28457.5|28437.5|28458|28438|28452.5|28432.5|10
1606152600000|2020-11-23 17:30:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606154100000|2020-11-23 17:55:00|28460|28440|28460.5|28440.5|28460.5|28440.5|28460|28440|2
1606154700000|2020-11-23 18:05:00|28453|28433|28452.5|28432.5|28453|28433|28452.5|28432.5|2
1606155000000|2020-11-23 18:10:00|28452.8|28432.8|28452.5|28432.5|28453|28433|28452.5|28432.5|3
1606157700000|2020-11-23 18:55:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606158000000|2020-11-23 19:00:00|28458|28438|28460.5|28440.5|28460.5|28440.5|28458|28438|2
1606161000000|2020-11-23 19:50:00|28463|28443|28462.5|28442.5|28463|28443|28462.5|28442.5|2
1606161300000|2020-11-23 19:55:00|28467.8|28447.8|28467.5|28447.5|28468|28448|28467.5|28447.5|3
1606161600000|2020-11-23 20:00:00|28465.5|28445.5|28465.5|28430.5|28468|28445.5|28458|28430.5|8
1606162200000|2020-11-23 20:10:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1606162800000|2020-11-23 20:20:00|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|28460.5|28440.5|1
1606163100000|2020-11-23 20:25:00|28458|28438|28457.5|28437.5|28458|28438|28457.5|28437.5|2
1606163700000|2020-11-23 20:35:00|28463|28443|28460.5|28440.5|28463|28443|28460.5|28440.5|2
1606164300000|2020-11-23 20:45:00|28463|28443|28460.5|28440.5|28463|28443|28460.5|28440.5|3
1606164600000|2020-11-23 20:50:00|28463|28443|28462.5|28442.5|28463|28443|28462.5|28442.5|2
1606185000000|2020-11-24 02:30:00|28483.3|28463.3|28482.5|28462.5|28483.8|28463.8|28482|28462|8
1606185300000|2020-11-24 02:35:00|28483|28463|28483.3|28463.3|28488.6|28468.6|28482.5|28462.5|11
1606185600000|2020-11-24 02:40:00|28483.8|28463.8|28486|28466|28488.6|28468.6|28483.8|28463.8|11
1606185900000|2020-11-24 02:45:00|28489|28454|28478.6|28458.6|28489.5|28461.9|28476.5|28452.5|16
1606186200000|2020-11-24 02:50:00|28478|28458|28471.5|28451.5|28478|28458|28471.5|28451.5|13
1606186500000|2020-11-24 02:55:00|28472|28452|28472|28452|28472|28452|28472|28452|1
1606186800000|2020-11-24 03:00:00|28473.5|28453.5|28471|28451|28473.5|28453.5|28469|28449|3
1606187400000|2020-11-24 03:10:00|28471.2|28451.2|28468.8|28448.8|28473.5|28453.5|28468.8|28448.8|7
1606187700000|2020-11-24 03:15:00|28468|28448|28458.5|28438.5|28468.5|28448.5|28457.5|28437.5|21
1606188000000|2020-11-24 03:20:00|28458|28438|28446.3|28426.3|28458.5|28438.5|28446.3|28426.3|14
1606188300000|2020-11-24 03:25:00|28446.8|28426.8|28446.5|28426.5|28447|28427|28446.5|28426.5|4
1606188600000|2020-11-24 03:30:00|28447.5|28427.5|28442.5|28422.5|28448|28428|28442.5|28422.5|7
1606188900000|2020-11-24 03:35:00|28443|28423|28443|28423|28443.5|28423.5|28443|28423|3
1606189200000|2020-11-24 03:40:00|28442.1|28422.1|28442.5|28422.5|28443|28423|28437.5|28417.5|12
1606189500000|2020-11-24 03:45:00|28443|28423|28443|28423|28448|28428|28443|28423|9
1606190400000|2020-11-24 04:00:00|28442.1|28422.1|28443|28423|28443|28423|28442.1|28422.1|2
1606191300000|2020-11-24 04:15:00|28444|28424|28443|28423|28444|28424|28443|28423|3
1606191900000|2020-11-24 04:25:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1606193100000|2020-11-24 04:45:00|28444|28424|28441.5|28421.5|28444|28424|28440|28420|7
1606193400000|2020-11-24 04:50:00|28443|28423|28440|28420|28444.5|28424.5|28440|28420|4
1606194000000|2020-11-24 05:00:00|28439.1|28419.1|28439.1|28419.1|28439.1|28419.1|28439.1|28419.1|1
1606194300000|2020-11-24 05:05:00|28440|28420|28440|28420|28440|28420|28440|28420|1
1606194600000|2020-11-24 05:10:00|28441.5|28421.5|28446|28426|28447|28427|28441.5|28421.5|4
1606194900000|2020-11-24 05:15:00|28447.5|28427.5|28449.5|28429.5|28449.5|28429.5|28447.5|28427.5|3
1606196100000|2020-11-24 05:35:00|28451.5|28431.5|28449.5|28429.5|28451.5|28431.5|28449.5|28429.5|3
1606196400000|2020-11-24 05:40:00|28448.5|28428.5|28448|28428|28448.5|28428.5|28448|28428|2
1606197300000|2020-11-24 05:55:00|28449|28429|28448|28428|28450|28430|28448|28428|3
1606197600000|2020-11-24 06:00:00|28449|28429|28443.5|28423.5|28453|28433|28442.5|28422.5|13
1606197900000|2020-11-24 06:05:00|28443|28423|28445|28425|28448|28428|28443|28423|6
1606198200000|2020-11-24 06:10:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1606198500000|2020-11-24 06:15:00|28442.5|28422.5|28442.5|28422.5|28442.5|28422.5|28442|28422|5
1606199100000|2020-11-24 06:25:00|28442.1|28422.1|28442.5|28422.5|28443|28423|28442.1|28422.1|3
1606199400000|2020-11-24 06:30:00|28442|28422|28442.5|28422.5|28443|28423|28442|28422|7
1606199700000|2020-11-24 06:35:00|28443|28423|28442|28422|28443|28423|28442|28422|17
1606200000000|2020-11-24 06:40:00|28442.5|28422.5|28445|28425|28445|28425|28438|28418|8
1606200300000|2020-11-24 06:45:00|28444.3|28424.3|28443|28423|28448|28428|28443|28423|5
1606200600000|2020-11-24 06:50:00|28443.5|28423.5|28447.5|28427.5|28448|28428|28443|28423|6
1606200900000|2020-11-24 06:55:00|28447|28427|28447|28427|28447|28427|28447|28427|1
1606201200000|2020-11-24 07:00:00|28447.5|28427.5|28440|28420|28447.5|28427.5|28439.5|28419.5|12
1606201500000|2020-11-24 07:05:00|28439|28419|28437|28417|28442.8|28422.8|28437|28417|13
1606201800000|2020-11-24 07:10:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28433|28413|17
1606202100000|2020-11-24 07:15:00|28437|28417|28437.5|28417.5|28437.5|28417.5|28436.2|28416.2|5
1606202400000|2020-11-24 07:20:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606202700000|2020-11-24 07:25:00|28436.5|28416.5|28438|28418|28438|28418|28436.5|28416.5|4
1606203000000|2020-11-24 07:30:00|28437.5|28417.5|28438|28418|28440.5|28420.5|28433.5|28413.5|11
1606203300000|2020-11-24 07:35:00|28437.5|28417.5|28437.5|28417.5|28438|28418|28437.5|28417.5|3
1606203900000|2020-11-24 07:45:00|28437|28417|28437.5|28417.5|28437.5|28417.5|28437|28417|2
1606204200000|2020-11-24 07:50:00|28437|28417|28435|28415|28437|28417|28433|28413|12
1606204800000|2020-11-24 08:00:00|28432|28412|28418|28398|28432|28412|28418|28398|27
1606205100000|2020-11-24 08:05:00|28419.5|28399.5|28424.5|28404.5|28424.5|28404.5|28413.5|28393.5|24
1606205400000|2020-11-24 08:10:00|28424|28404|28413|28393|28424|28404|28413|28393|17
1606205700000|2020-11-24 08:15:00|28412.5|28392.5|28406.5|28386.5|28412.5|28392.5|28404.5|28384.5|17
1606206000000|2020-11-24 08:20:00|28407.5|28387.5|28410.5|28390.5|28413|28393|28407.5|28387.5|18
1606206300000|2020-11-24 08:25:00|28410|28390|28410.5|28390.5|28414.5|28394.5|28407.5|28387.5|18
1606206600000|2020-11-24 08:30:00|28410|28390|28410|28390|28410.5|28390.5|28410|28390|3
1606206900000|2020-11-24 08:35:00|28412|28392|28415|28395|28419.5|28399.5|28411.5|28391.5|9
1606207200000|2020-11-24 08:40:00|28414.5|28394.5|28414|28394|28415.5|28395.5|28414|28394|6
1606207500000|2020-11-24 08:45:00|28414.5|28394.5|28411.5|28391.5|28414.5|28394.5|28411.5|28391.5|6
1606207800000|2020-11-24 08:50:00|28413|28393|28412|28392|28413|28393|28411.5|28391.5|4
1606208100000|2020-11-24 08:55:00|28411|28391|28413|28393|28413.5|28393.5|28411|28391|8
1606208400000|2020-11-24 09:00:00|28412.5|28392.5|28407.5|28387.5|28412.5|28392.5|28407.4|28387.4|10
1606208700000|2020-11-24 09:05:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405|28385|3
1606209000000|2020-11-24 09:10:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1606209300000|2020-11-24 09:15:00|28405.5|28385.5|28407.5|28387.5|28407.5|28387.5|28405.5|28385.5|4
1606209900000|2020-11-24 09:25:00|28409.5|28389.5|28413.8|28393.8|28413.8|28393.8|28409.5|28389.5|8
1606210200000|2020-11-24 09:30:00|28413.5|28393.5|28415.1|28395.1|28418.6|28398.6|28413.5|28393.5|5
1606210500000|2020-11-24 09:35:00|28413.8|28393.8|28413.8|28393.8|28413.8|28393.8|28413.8|28393.8|1
1606210800000|2020-11-24 09:40:00|28413.3|28393.3|28412|28392|28413.3|28393.3|28410|28390|16
1606211100000|2020-11-24 09:45:00|28413.3|28393.3|28410.1|28390.1|28413.3|28393.3|28410.1|28390.1|6
1606211400000|2020-11-24 09:50:00|28410.5|28390.5|28411.5|28391.5|28413.8|28393.8|28410.5|28390.5|8
1606211700000|2020-11-24 09:55:00|28412|28392|28407|28372|28413|28392|28407|28372|10
1606212000000|2020-11-24 10:00:00|28407.5|28372.5|28407.5|28372.5|28410|28375|28407.5|28372.5|4
1606212300000|2020-11-24 10:05:00|28403.8|28383.8|28407.5|28372.5|28407.5|28383.8|28403.3|28372.5|3
1606212600000|2020-11-24 10:10:00|28403.8|28383.8|28405.5|28385.5|28405.5|28385.5|28402.5|28382.5|6
1606212900000|2020-11-24 10:15:00|28403.5|28383.5|28400.5|28380.5|28403.5|28383.5|28400|28380|10
1606213500000|2020-11-24 10:25:00|28400|28380|28403|28383|28403|28383|28400|28380|6
1606213800000|2020-11-24 10:30:00|28402.5|28382.5|28404|28384|28404|28384|28402.5|28382.5|4
1606214100000|2020-11-24 10:35:00|28404.5|28384.5|28412.5|28377.5|28412.5|28390.5|28402.9|28377.5|12
1606214400000|2020-11-24 10:40:00|28413.5|28378.5|28410.2|28390.2|28414|28390.2|28407.7|28378|8
1606214700000|2020-11-24 10:45:00|28410.7|28390.7|28410.7|28390.7|28410.7|28390.7|28410.7|28390.7|1
1606215300000|2020-11-24 10:55:00|28411|28391|28412|28392|28412|28392|28411|28391|2
1606215600000|2020-11-24 11:00:00|28411.7|28391.7|28411.7|28391.7|28411.7|28391.7|28411.7|28391.7|1
1606215900000|2020-11-24 11:05:00|28412.2|28392.2|28412.4|28392.4|28412.4|28392.4|28412.2|28392.2|2
1606216200000|2020-11-24 11:10:00|28412.9|28392.9|28413.4|28393.4|28413.4|28393.4|28412.9|28392.9|2
1606216500000|2020-11-24 11:15:00|28413.9|28393.9|28415|28395|28415.5|28395.5|28413.9|28393.9|3
1606217100000|2020-11-24 11:25:00|28414.5|28394.5|28413.9|28393.9|28414.5|28394.5|28412.8|28392.8|5
1606217400000|2020-11-24 11:30:00|28414.5|28394.5|28412.7|28392.7|28414.5|28394.5|28412.7|28392.7|4
1606217700000|2020-11-24 11:35:00|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|1
1606218000000|2020-11-24 11:40:00|28412.7|28392.7|28414|28394|28414|28394|28412.1|28392.1|6
1606218600000|2020-11-24 11:50:00|28415|28395|28411|28391|28415.5|28395.5|28411|28391|8
1606219200000|2020-11-24 12:00:00|28412.5|28392.5|28418|28398|28418|28398|28412.5|28392.5|10
1606220400000|2020-11-24 12:20:00|28418.5|28398.5|28420.5|28400.5|28420.5|28400.5|28418.5|28398.5|3
1606220700000|2020-11-24 12:25:00|28421|28401|28421|28401|28423|28403|28420|28400|15
1606221000000|2020-11-24 12:30:00|28423.5|28403.5|28421|28401|28423.5|28403.5|28421|28401|2
1606221900000|2020-11-24 12:45:00|28421.5|28401.5|28423.5|28403.5|28423.5|28403.5|28421.5|28401.5|4
1606222500000|2020-11-24 12:55:00|28424|28404|28424.5|28404.5|28424.5|28404.5|28424|28404|2
1606222800000|2020-11-24 13:00:00|28425|28405|28425|28405|28425|28405|28424|28404|8
1606223100000|2020-11-24 13:05:00|28424.5|28404.5|28430|28410|28430|28410|28424.5|28404.5|24
1606223400000|2020-11-24 13:10:00|28430.5|28410.5|28430|28410|28430.5|28410.5|28430|28410|2
1606224000000|2020-11-24 13:20:00|28428|28408|28427|28407|28428|28408|28427|28407|3
1606224600000|2020-11-24 13:30:00|28426.5|28406.5|28422.8|28402.8|28426.5|28406.5|28420.3|28400.3|18
1606224900000|2020-11-24 13:35:00|28423.3|28403.3|28423.3|28403.3|28423.3|28403.3|28423.3|28403.3|1
1606225500000|2020-11-24 13:45:00|28424.5|28404.5|28426.5|28406.5|28426.5|28406.5|28423.3|28403.3|3
1606225800000|2020-11-24 13:50:00|28426|28406|28427|28407|28428.2|28408.2|28426|28406|8
1606226100000|2020-11-24 13:55:00|28427.7|28407.7|28427.5|28407.5|28429.5|28409.5|28427|28407|6
1606226400000|2020-11-24 14:00:00|28427.7|28407.7|28428|28408|28428.5|28408.5|28427.7|28407.7|6
1606226700000|2020-11-24 14:05:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|1
1606227300000|2020-11-24 14:15:00|28428|28408|28428|28408|28428|28408|28427.5|28407.5|3
1606227600000|2020-11-24 14:20:00|28427.5|28407.5|28428|28408|28428|28408|28427|28407|4
1606227900000|2020-11-24 14:25:00|28430|28410|28428|28408|28430|28410|28428|28408|5
1606228200000|2020-11-24 14:30:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606228500000|2020-11-24 14:35:00|28424|28404|28428|28408|28431|28411|28424|28404|7
1606229100000|2020-11-24 14:45:00|28423|28403|28426|28406|28426|28406|28423|28403|2
1606229400000|2020-11-24 14:50:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|1
1606229700000|2020-11-24 14:55:00|28428|28408|28423.5|28388.5|28434.5|28408.5|28423.5|28388.5|16
1606230000000|2020-11-24 15:00:00|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|1
1606230600000|2020-11-24 15:10:00|28431.5|28396.5|28431.5|28396.5|28431.5|28396.5|28428.5|28393.5|7
1606230900000|2020-11-24 15:15:00|28430.5|28395.5|28423|28403|28430.5|28404|28418|28395.5|5
1606231200000|2020-11-24 15:20:00|28424|28404|28423|28403|28424|28404|28423|28403|2
1606231500000|2020-11-24 15:25:00|28421|28401|28421|28401|28421|28401|28421|28401|1
1606232100000|2020-11-24 15:35:00|28418.5|28398.5|28423.5|28388.5|28423.5|28401|28414|28386|13
1606232700000|2020-11-24 15:45:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1606233000000|2020-11-24 15:50:00|28418.5|28398.5|28431.5|28396.5|28431.5|28404|28418|28391|23
1606233300000|2020-11-24 15:55:00|28430.5|28395.5|28423|28403|28431.5|28403.5|28423|28395.5|4
1606233600000|2020-11-24 16:00:00|28420.5|28400.5|28418.5|28398.5|28421|28401|28418.5|28398.5|6
1606233900000|2020-11-24 16:05:00|28421|28401|28416|28396|28421|28401|28413|28393|4
1606234200000|2020-11-24 16:10:00|28420.8|28400.8|28421|28401|28421|28401|28420.8|28400.8|2
1606234500000|2020-11-24 16:15:00|28423.5|28403.5|28426|28406|28426|28406|28423|28403|9
1606235100000|2020-11-24 16:25:00|28423.5|28403.5|28426|28406|28426|28406|28421|28401|9
1606235400000|2020-11-24 16:30:00|28425.8|28405.8|28423|28403|28426|28406|28423|28403|13
1606235700000|2020-11-24 16:35:00|28423.5|28403.5|28418.5|28398.5|28423.5|28403.5|28418|28398|5
1606236000000|2020-11-24 16:40:00|28414.7|28394.7|28416|28396|28416|28396|28413|28393|4
1606236300000|2020-11-24 16:45:00|28418.5|28398.5|28418.5|28398.5|28418.5|28398.5|28418|28398|3
1606236600000|2020-11-24 16:50:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1606236900000|2020-11-24 16:55:00|28413|28393|28416|28396|28416|28396|28413|28393|2
1606237500000|2020-11-24 17:05:00|28411|28391|28416|28396|28416|28396|28411|28391|5
1606242300000|2020-11-24 18:25:00|28414|28394|28414|28394|28414|28394|28414|28394|1
1606243200000|2020-11-24 18:40:00|28411|28391|28411|28391|28411|28391|28411|28391|1
1606244100000|2020-11-24 18:55:00|28414.1|28379.1|28401|28381|28414.1|28385|28401|28379.1|5
1606245000000|2020-11-24 19:10:00|28403.5|28383.5|28401|28381|28403.5|28383.5|28398|28378|4
1606245300000|2020-11-24 19:15:00|28398.5|28378.5|28398.5|28378.5|28398.5|28378.5|28398|28378|3
1606245600000|2020-11-24 19:20:00|28401|28381|28401|28381|28401|28381|28401|28381|1
1606245900000|2020-11-24 19:25:00|28393|28373|28399|28379|28399|28379|28393|28373|5
1606246200000|2020-11-24 19:30:00|28401|28381|28411.5|28376.5|28411.5|28384|28401|28376.5|3
1606246500000|2020-11-24 19:35:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1606246800000|2020-11-24 19:40:00|28406.5|28386.5|28403.5|28383.5|28406.5|28386.5|28403|28383|7
1606247100000|2020-11-24 19:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606249500000|2020-11-24 20:25:00|28396.5|28376.5|28401|28381|28401|28381|28396.5|28376.5|4
1606271400000|2020-11-25 02:30:00|28405|28385|28402.1|28382.1|28405|28385|28402.1|28382.1|4
1606271700000|2020-11-25 02:35:00|28403|28383|28408|28388|28408|28388|28402.1|28382.1|9
1606272000000|2020-11-25 02:40:00|28407.5|28387.5|28408|28388|28408|28388|28407.5|28387.5|2
1606272300000|2020-11-25 02:45:00|28407.5|28387.5|28408|28388|28410|28390|28407.1|28387.1|6
1606272600000|2020-11-25 02:50:00|28409|28389|28412.5|28392.5|28415.5|28395.5|28409|28389|9
1606272900000|2020-11-25 02:55:00|28413|28393|28408|28388|28413|28393|28408|28388|3
1606273200000|2020-11-25 03:00:00|28410|28390|28408|28388|28413|28393|28405.8|28385.8|13
1606273500000|2020-11-25 03:05:00|28408.5|28388.5|28413|28393|28415|28395|28408.5|28388.5|7
1606273800000|2020-11-25 03:10:00|28414|28394|28417.5|28397.5|28418|28398|28413|28393|7
1606274100000|2020-11-25 03:15:00|28418|28398|28412.5|28392.5|28418|28398|28412.5|28392.5|7
1606274400000|2020-11-25 03:20:00|28413|28393|28415|28395|28416.5|28396.5|28412.5|28392.5|6
1606274700000|2020-11-25 03:25:00|28417|28397|28413|28393|28418|28398|28412.5|28392.5|13
1606275000000|2020-11-25 03:30:00|28410|28390|28412.5|28392.5|28413|28393|28410|28390|11
1606275300000|2020-11-25 03:35:00|28410|28390|28410|28390|28410|28390|28410|28390|1
1606275600000|2020-11-25 03:40:00|28412.8|28392.8|28418|28398|28418.5|28398.5|28412.8|28392.8|6
1606275900000|2020-11-25 03:45:00|28417.1|28397.1|28420|28400|28420|28400|28417.1|28397.1|3
1606276500000|2020-11-25 03:55:00|28423|28403|28420|28400|28423|28403|28420|28400|4
1606276800000|2020-11-25 04:00:00|28419.4|28399.4|28420|28400|28420|28400|28419.4|28399.4|2
1606277100000|2020-11-25 04:05:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1606277400000|2020-11-25 04:10:00|28417|28397|28415|28395|28417|28397|28414.5|28394.5|5
1606278300000|2020-11-25 04:25:00|28414.3|28394.3|28415|28395|28418|28398|28411.5|28391.5|14
1606278600000|2020-11-25 04:30:00|28414.4|28394.4|28415|28395|28415|28395|28414.4|28394.4|2
1606278900000|2020-11-25 04:35:00|28413.5|28393.5|28412.5|28392.5|28413.5|28393.5|28412.5|28392.5|2
1606279200000|2020-11-25 04:40:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606280400000|2020-11-25 05:00:00|28412|28392|28412|28392|28412|28392|28412|28392|1
1606281000000|2020-11-25 05:10:00|28413|28393|28417|28397|28417.5|28397.5|28413|28393|4
1606281300000|2020-11-25 05:15:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1606281600000|2020-11-25 05:20:00|28417.1|28397.1|28417|28397|28417.1|28397.1|28416.5|28396.5|3
1606281900000|2020-11-25 05:25:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1606282200000|2020-11-25 05:30:00|28418.5|28398.5|28420|28400|28420|28400|28418.5|28398.5|3
1606282500000|2020-11-25 05:35:00|28418|28398|28420|28400|28420|28400|28418|28398|4
1606282800000|2020-11-25 05:40:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28418|28398|3
1606283100000|2020-11-25 05:45:00|28423|28403|28430|28410|28432.5|28412.5|28423|28403|9
1606283400000|2020-11-25 05:50:00|28428|28408|28433|28413|28433|28413|28426|28406|5
1606283700000|2020-11-25 05:55:00|28432.5|28412.5|28422.5|28402.5|28432.5|28412.5|28417.5|28397.5|24
1606284000000|2020-11-25 06:00:00|28417.5|28397.5|28414.5|28394.5|28422|28402|28413|28393|40
1606284300000|2020-11-25 06:05:00|28415|28395|28415|28395|28416.8|28396.8|28413|28393|22
1606284600000|2020-11-25 06:10:00|28415.7|28395.7|28418.5|28398.5|28420|28400|28415.7|28395.7|7
1606284900000|2020-11-25 06:15:00|28418|28398|28418|28398|28418|28398|28413.5|28393.5|10
1606285200000|2020-11-25 06:20:00|28418.5|28398.5|28418|28398|28420|28400|28418|28398|9
1606285500000|2020-11-25 06:25:00|28419.5|28399.5|28418|28398|28423|28403|28417.1|28397.1|12
1606285800000|2020-11-25 06:30:00|28419|28399|28418.5|28398.5|28422.5|28402.5|28418|28398|14
1606286100000|2020-11-25 06:35:00|28419|28399|28418|28398|28420|28400|28418|28398|3
1606286400000|2020-11-25 06:40:00|28418.5|28398.5|28419.3|28399.3|28419.3|28399.3|28418.5|28398.5|3
1606286700000|2020-11-25 06:45:00|28418|28398|28419.3|28399.3|28419.8|28399.8|28418|28398|4
1606287300000|2020-11-25 06:55:00|28418|28398|28418.1|28398.1|28419.3|28399.3|28417.1|28397.1|9
1606287600000|2020-11-25 07:00:00|28418.4|28398.4|28423|28403|28423|28403|28418|28398|9
1606287900000|2020-11-25 07:05:00|28424.5|28404.5|28430|28410|28430.5|28410.5|28424.5|28404.5|12
1606288200000|2020-11-25 07:10:00|28425|28405|28433|28413|28433|28413|28425|28405|16
1606288500000|2020-11-25 07:15:00|28432.1|28412.1|28431.5|28411.5|28433|28413|28428|28408|11
1606288800000|2020-11-25 07:20:00|28432|28412|28430|28410|28432.5|28412.5|28430|28410|7
1606289100000|2020-11-25 07:25:00|28429.7|28409.7|28430|28410|28430|28410|28429.7|28409.7|2
1606289400000|2020-11-25 07:30:00|28436|28416|28430|28410|28436|28416|28427.1|28407.1|8
1606289700000|2020-11-25 07:35:00|28433|28413|28423|28403|28433|28413|28422.7|28402.7|53
1606290000000|2020-11-25 07:40:00|28424|28404|28424|28404|28425.2|28405.2|28424|28404|8
1606290300000|2020-11-25 07:45:00|28418.3|28398.3|28418|28398|28418.3|28398.3|28417.5|28397.5|3
1606290600000|2020-11-25 07:50:00|28420|28400|28417|28397|28420|28400|28417|28397|4
1606290900000|2020-11-25 07:55:00|28416.5|28396.5|28416.2|28396.2|28416.7|28396.7|28415.5|28395.5|9
1606291200000|2020-11-25 08:00:00|28413.8|28393.8|28407.5|28387.5|28413.8|28393.8|28402|28382|27
1606291500000|2020-11-25 08:05:00|28408|28388|28407.5|28387.5|28408|28388|28407.5|28387.5|2
1606291800000|2020-11-25 08:10:00|28407|28387|28402|28382|28407|28387|28402|28382|5
1606292100000|2020-11-25 08:15:00|28402.5|28382.5|28402.5|28382.5|28402.5|28382.5|28401.8|28381.8|4
1606292400000|2020-11-25 08:20:00|28404.5|28384.5|28405|28385|28406.8|28386.8|28402.5|28382.5|14
1606292700000|2020-11-25 08:25:00|28403.5|28383.5|28405|28385|28408.4|28388.4|28402.1|28382.1|15
1606293000000|2020-11-25 08:30:00|28404.5|28384.5|28407.5|28387.5|28408.5|28388.5|28402|28382|12
1606293300000|2020-11-25 08:35:00|28407|28387|28410|28390|28410|28390|28407|28387|5
1606293600000|2020-11-25 08:40:00|28409|28389|28410|28390|28412|28392|28407.9|28387.9|5
1606293900000|2020-11-25 08:45:00|28410.5|28390.5|28417|28397|28417.5|28397.5|28410.5|28390.5|10
1606294200000|2020-11-25 08:50:00|28415|28395|28415|28395|28415|28395|28415|28395|1
1606294500000|2020-11-25 08:55:00|28412.4|28392.4|28410|28390|28412.4|28392.4|28410|28390|2
1606294800000|2020-11-25 09:00:00|28417|28382|28410|28390|28417.5|28390|28410|28380|4
1606295400000|2020-11-25 09:10:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606295700000|2020-11-25 09:15:00|28412.4|28392.4|28412.4|28392.4|28413.5|28393.5|28409.8|28389.8|20
1606296000000|2020-11-25 09:20:00|28412.5|28392.5|28412.4|28392.4|28412.5|28392.5|28411.3|28391.3|7
1606296300000|2020-11-25 09:25:00|28412.5|28392.5|28415.5|28395.5|28415.5|28395.5|28412.5|28392.5|10
1606296600000|2020-11-25 09:30:00|28414|28394|28411.5|28391.5|28414|28394|28411.5|28391.5|5
1606296900000|2020-11-25 09:35:00|28411|28391|28415|28395|28417.2|28397.2|28411|28391|7
1606297200000|2020-11-25 09:40:00|28417.4|28397.4|28415|28395|28422.3|28402.3|28415|28395|6
1606297500000|2020-11-25 09:45:00|28414|28394|28415|28395|28415|28395|28414|28394|3
1606298100000|2020-11-25 09:55:00|28414.5|28394.5|28415|28395|28415|28395|28414.5|28394.5|2
1606298400000|2020-11-25 10:00:00|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|28415.3|28395.3|1
1606298700000|2020-11-25 10:05:00|28412|28392|28407|28387|28412|28392|28407|28387|3
1606299000000|2020-11-25 10:10:00|28407.7|28387.7|28407.5|28387.5|28411.8|28391.8|28407|28387|18
1606299300000|2020-11-25 10:15:00|28410|28390|28410|28390|28410|28390|28407|28387|4
1606299900000|2020-11-25 10:25:00|28421.5|28386.5|28419|28399|28421.5|28400.5|28415|28386.5|19
1606300200000|2020-11-25 10:30:00|28419.5|28399.5|28420.5|28400.5|28423|28403|28419.5|28399.5|5
1606300500000|2020-11-25 10:35:00|28420|28400|28421|28401|28421|28401|28420|28400|2
1606300800000|2020-11-25 10:40:00|28421.5|28401.5|28424|28404|28424|28404|28421.5|28401.5|5
1606301100000|2020-11-25 10:45:00|28423.5|28403.5|28424|28404|28424|28404|28423.5|28403.5|2
1606301700000|2020-11-25 10:55:00|28424.5|28404.5|28421.8|28401.8|28424.5|28404.5|28421.8|28401.8|10
1606302000000|2020-11-25 11:00:00|28421|28401|28423.5|28403.5|28424.5|28404.5|28421|28401|4
1606302300000|2020-11-25 11:05:00|28422.4|28402.4|28424|28404|28424|28404|28422.4|28402.4|3
1606302600000|2020-11-25 11:10:00|28423.5|28403.5|28424|28404|28424|28404|28422.3|28402.3|8
1606302900000|2020-11-25 11:15:00|28425|28405|28422.5|28402.5|28425|28405|28422.4|28402.4|3
1606303200000|2020-11-25 11:20:00|28423|28403|28424|28404|28425.8|28405.8|28423|28403|8
1606303500000|2020-11-25 11:25:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|2
1606303800000|2020-11-25 11:30:00|28422.7|28402.7|28423.1|28403.1|28423.1|28403.1|28422.7|28402.7|3
1606304100000|2020-11-25 11:35:00|28422.7|28402.7|28422.7|28402.7|28422.7|28402.7|28421.5|28401.5|3
1606304400000|2020-11-25 11:40:00|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|28423.1|28403.1|1
1606305600000|2020-11-25 12:00:00|28420.5|28400.5|28427.3|28407.3|28427.7|28407.7|28420|28400|16
1606305900000|2020-11-25 12:05:00|28428|28408|28425|28405|28428|28408|28425|28405|4
1606306500000|2020-11-25 12:15:00|28425.7|28405.7|28427|28407|28428.2|28408.2|28425.7|28405.7|5
1606306800000|2020-11-25 12:20:00|28427.4|28407.4|28427.5|28407.5|28429.5|28409.5|28427.4|28407.4|4
1606307100000|2020-11-25 12:25:00|28427.4|28407.4|28425|28405|28427.4|28407.4|28424.5|28404.5|6
1606307400000|2020-11-25 12:30:00|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|28418.8|28398.8|1
1606307700000|2020-11-25 12:35:00|28417.5|28397.5|28418.1|28398.1|28418.1|28398.1|28417.4|28397.4|20
1606308000000|2020-11-25 12:40:00|28417.5|28397.5|28417.5|28397.5|28418.2|28398.2|28417.5|28397.5|3
1606308300000|2020-11-25 12:45:00|28417.4|28397.4|28412.5|28392.5|28417.4|28397.4|28412.5|28392.5|7
1606308600000|2020-11-25 12:50:00|28413.5|28393.5|28413|28393|28414|28394|28413|28393|5
1606309500000|2020-11-25 13:05:00|28413.5|28393.5|28412.5|28392.5|28416|28396|28412.4|28392.4|14
1606309800000|2020-11-25 13:10:00|28413.5|28393.5|28419.5|28399.5|28419.5|28399.5|28413.5|28393.5|6
1606310100000|2020-11-25 13:15:00|28420|28400|28417|28397|28420|28400|28417|28397|5
1606310700000|2020-11-25 13:25:00|28417.8|28397.8|28422|28402|28422|28402|28417.8|28397.8|5
1606311000000|2020-11-25 13:30:00|28412.8|28392.8|28413.3|28393.3|28413.7|28393.7|28412.8|28392.8|8
1606311300000|2020-11-25 13:35:00|28411.4|28391.4|28413|28393|28413|28393|28411.4|28391.4|4
1606311900000|2020-11-25 13:45:00|28415|28395|28420|28400|28420|28400|28415|28395|2
1606312500000|2020-11-25 13:55:00|28417.8|28397.8|28417|28397|28417.8|28397.8|28417|28397|2
1606313100000|2020-11-25 14:05:00|28415|28395|28417|28397|28417|28397|28415|28395|2
1606313700000|2020-11-25 14:15:00|28419.5|28399.5|28420|28400|28420|28400|28419.5|28399.5|2
1606314600000|2020-11-25 14:30:00|28417|28397|28420|28400|28420|28400|28414.5|28394.5|8
1606315800000|2020-11-25 14:50:00|28421.4|28401.4|28420|28400|28421.6|28401.6|28420|28400|6
1606316100000|2020-11-25 14:55:00|28420.5|28400.5|28420|28400|28421.6|28401.6|28420|28400|10
1606316400000|2020-11-25 15:00:00|28421.6|28401.6|28420|28400|28421.6|28401.6|28416.7|28396.7|4
1606316700000|2020-11-25 15:05:00|28421.6|28401.6|28421.1|28401.1|28421.6|28401.6|28416.2|28396.2|19
1606317000000|2020-11-25 15:10:00|28421.6|28401.6|28419.9|28399.9|28421.6|28401.6|28417.7|28397.7|10
1606317600000|2020-11-25 15:20:00|28420|28400|28420|28400|28420|28400|28420|28400|1
1606317900000|2020-11-25 15:25:00|28415.5|28395.5|28415|28395|28415.5|28395.5|28414.9|28394.9|4
1606318500000|2020-11-25 15:35:00|28410.4|28390.4|28400.9|28380.9|28410.4|28390.4|28400.9|28380.9|12
1606318800000|2020-11-25 15:40:00|28400.4|28380.4|28400.9|28380.9|28400.9|28380.9|28400.4|28380.4|2
1606319100000|2020-11-25 15:45:00|28401.4|28381.4|28401.6|28381.6|28401.6|28381.6|28401.4|28381.4|2
1606319400000|2020-11-25 15:50:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1606319700000|2020-11-25 15:55:00|28407|28387|28404.4|28384.4|28409.9|28389.9|28401.4|28381.4|9
1606320300000|2020-11-25 16:05:00|28404.9|28384.9|28404.9|28384.9|28404.9|28384.9|28404.9|28384.9|1
1606320600000|2020-11-25 16:10:00|28405|28385|28401.4|28381.4|28405|28385|28400.9|28380.9|5
1606322100000|2020-11-25 16:35:00|28401.6|28381.6|28401.4|28381.4|28401.6|28381.6|28397.7|28377.7|11
1606323600000|2020-11-25 17:00:00|28398.1|28378.1|28399.9|28379.9|28402.8|28381.4|28390.4|28363.5|70
1606323900000|2020-11-25 17:05:00|28400.4|28380.4|28401.6|28381.6|28401.6|28381.6|28400.4|28380.4|4
1606324200000|2020-11-25 17:10:00|28402.1|28382.1|28402.1|28382.1|28402.1|28382.1|28402.1|28382.1|1
1606324500000|2020-11-25 17:15:00|28401.6|28381.6|28401.1|28381.1|28401.6|28381.6|28400|28380|6
1606324800000|2020-11-25 17:20:00|28401.6|28381.6|28396.1|28376.1|28401.6|28381.6|28396.1|28376.1|8
1606325100000|2020-11-25 17:25:00|28396.6|28376.6|28396.6|28376.6|28396.6|28376.6|28396.1|28376.1|3
1606325400000|2020-11-25 17:30:00|28396.9|28376.9|28395|28375|28396.9|28376.9|28394.5|28374.5|3
1606325700000|2020-11-25 17:35:00|28392.5|28372.5|28391.9|28371.9|28392.5|28372.5|28391.1|28371.1|5
1606326300000|2020-11-25 17:45:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1606326600000|2020-11-25 17:50:00|28394|28374|28394.5|28374.5|28394.5|28374.5|28394|28374|2
1606327500000|2020-11-25 18:05:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1606328400000|2020-11-25 18:20:00|28394.5|28374.5|28391|28371|28394.5|28374.5|28391|28371|3
1606328700000|2020-11-25 18:25:00|28391.5|28371.5|28391.6|28371.6|28391.6|28371.6|28391.5|28371.5|2
1606329300000|2020-11-25 18:35:00|28389.5|28369.5|28389|28369|28389.5|28369.5|28388.5|28368.5|3
1606329600000|2020-11-25 18:40:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1606329900000|2020-11-25 18:45:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1606330200000|2020-11-25 18:50:00|28389.5|28369.5|28389.5|28369.5|28389.5|28369.5|28389.5|28369.5|1
1606330500000|2020-11-25 18:55:00|28389|28369|28391.6|28371.6|28391.6|28371.6|28389|28369|2
1606330800000|2020-11-25 19:00:00|28390.4|28370.4|28390|28370|28390.4|28370.4|28389.5|28369.5|3
1606331100000|2020-11-25 19:05:00|28391|28371|28391.5|28371.5|28391.5|28371.5|28391|28371|2
1606331400000|2020-11-25 19:10:00|28390.4|28370.4|28389.5|28369.5|28391|28371|28389.5|28369.5|4
1606332000000|2020-11-25 19:20:00|28390|28370|28395|28360|28395|28370.5|28390|28360|3
1606332300000|2020-11-25 19:25:00|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|28394.5|28359.5|1
1606332900000|2020-11-25 19:35:00|28396|28361|28395.9|28360.9|28396|28361|28395.9|28360.9|2
1606333200000|2020-11-25 19:40:00|28396|28361|28391.5|28371.5|28396|28371.5|28387.9|28358.6|5
1606333500000|2020-11-25 19:45:00|28395|28375|28391.5|28371.5|28395|28375|28391.2|28371.2|7
1606333800000|2020-11-25 19:50:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1606334100000|2020-11-25 19:55:00|28390.5|28370.5|28391.5|28371.5|28391.5|28371.5|28390.5|28370.5|3
1606334400000|2020-11-25 20:00:00|28388|28368|28391.5|28371.5|28391.5|28371.5|28388|28368|5
1606335600000|2020-11-25 20:20:00|28392|28372|28392|28372|28392|28372|28392|28372|1
1606336500000|2020-11-25 20:35:00|28390|28370|28390|28370|28390|28370|28388.5|28368.5|4
1606336800000|2020-11-25 20:40:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1606337700000|2020-11-25 20:55:00|28390|28370|28391|28371|28392|28372|28388|28368|13
1606357800000|2020-11-26 02:30:00|28373|28353|28368|28348|28373|28353|28368|28348|13
1606358100000|2020-11-26 02:35:00|28368.5|28348.5|28374.5|28354.5|28377.5|28357.5|28368|28348|34
1606358400000|2020-11-26 02:40:00|28374|28354|28378|28358|28378|28358|28374|28354|8
1606358700000|2020-11-26 02:45:00|28377|28357|28373|28353|28377.5|28357.5|28373|28353|13
1606359000000|2020-11-26 02:50:00|28372.5|28352.5|28369.3|28349.3|28373.5|28353.5|28368.5|28348.5|11
1606359300000|2020-11-26 02:55:00|28369.8|28349.8|28364.5|28344.5|28369.8|28349.8|28363|28343|14
1606359600000|2020-11-26 03:00:00|28364.3|28344.3|28372|28352|28372.5|28352.5|28362.5|28342.5|16
1606359900000|2020-11-26 03:05:00|28373|28353|28373|28353|28374.5|28354.5|28373|28353|9
1606360200000|2020-11-26 03:10:00|28372.5|28352.5|28372|28352|28373|28353|28372|28352|4
1606360800000|2020-11-26 03:20:00|28372.5|28352.5|28378|28358|28378|28358|28372|28352|7
1606361100000|2020-11-26 03:25:00|28378.5|28358.5|28382.5|28362.5|28383|28363|28378.5|28358.5|17
1606361400000|2020-11-26 03:30:00|28382|28362|28379|28359|28382|28362|28377.5|28357.5|12
1606361700000|2020-11-26 03:35:00|28380.2|28360.2|28377|28357|28382|28362|28377|28357|6
1606362300000|2020-11-26 03:45:00|28378|28358|28378|28358|28378|28358|28378|28358|1
1606363200000|2020-11-26 04:00:00|28377.9|28357.9|28378|28358|28378|28358|28377.9|28357.9|2
1606365300000|2020-11-26 04:35:00|28378.8|28358.8|28378.8|28358.8|28378.8|28358.8|28378.8|28358.8|1
1606367400000|2020-11-26 05:10:00|28380|28360|28377.5|28357.5|28380|28360|28377.5|28357.5|7
1606367700000|2020-11-26 05:15:00|28379|28359|28379|28359|28382|28362|28379|28359|7
1606368600000|2020-11-26 05:30:00|28383|28363|28383.5|28363.5|28383.5|28363.5|28383|28363|2
1606369500000|2020-11-26 05:45:00|28383|28363|28383|28363|28383|28363|28383|28363|1
1606369800000|2020-11-26 05:50:00|28381|28361|28380|28360|28381|28361|28380|28360|2
1606370100000|2020-11-26 05:55:00|28379.5|28359.5|28380|28360|28380|28360|28375|28355|11
1606370400000|2020-11-26 06:00:00|28381.5|28361.5|28383|28363|28385|28365|28380|28360|10
1606370700000|2020-11-26 06:05:00|28384|28364|28385|28365|28385|28365|28383.5|28363.5|11
1606371300000|2020-11-26 06:15:00|28384.5|28364.5|28379.5|28359.5|28384.5|28364.5|28379.5|28359.5|9
1606371600000|2020-11-26 06:20:00|28380|28360|28378.5|28358.5|28383|28363|28378.5|28358.5|27
1606371900000|2020-11-26 06:25:00|28379|28359|28378.5|28358.5|28379|28359|28378.5|28358.5|2
1606372500000|2020-11-26 06:35:00|28378|28358|28373|28353|28378|28358|28372.1|28352.1|11
1606373100000|2020-11-26 06:45:00|28374|28354|28379|28359|28379|28359|28374|28354|7
1606373700000|2020-11-26 06:55:00|28380|28360|28381|28361|28381.5|28361.5|28380|28360|3
1606374000000|2020-11-26 07:00:00|28382.8|28362.8|28381|28361|28383|28363|28378|28358|16
1606374300000|2020-11-26 07:05:00|28379.8|28359.8|28381|28361|28381|28361|28378|28358|4
1606374600000|2020-11-26 07:10:00|28382.8|28362.8|28383|28363|28383.5|28363.5|28382.8|28362.8|4
1606374900000|2020-11-26 07:15:00|28384|28364|28388|28368|28388|28368|28384|28364|2
1606375200000|2020-11-26 07:20:00|28389.5|28369.5|28393|28373|28393|28373|28388.5|28368.5|19
1606375500000|2020-11-26 07:25:00|28392.1|28372.1|28388|28368|28393|28373|28387.5|28367.5|12
1606375800000|2020-11-26 07:30:00|28392.5|28372.5|28388|28368|28392.5|28372.5|28387|28367|5
1606376100000|2020-11-26 07:35:00|28387.4|28367.4|28386|28366|28388.2|28368.2|28383|28363|12
1606376400000|2020-11-26 07:40:00|28388|28368|28386|28366|28388|28368|28386|28366|2
1606376700000|2020-11-26 07:45:00|28388|28368|28383|28363|28388|28368|28383|28363|2
1606377000000|2020-11-26 07:50:00|28386|28366|28386|28366|28388|28368|28383|28363|11
1606377300000|2020-11-26 07:55:00|28385.5|28365.5|28388|28368|28388|28368|28383|28363|9
1606377600000|2020-11-26 08:00:00|28387.5|28367.5|28385.5|28365.5|28388|28368|28383|28363|8
1606378500000|2020-11-26 08:15:00|28388|28368|28387.5|28367.5|28388|28368|28387.5|28367.5|2
1606378800000|2020-11-26 08:20:00|28393|28373|28387.5|28367.5|28393|28373|28387.5|28367.5|6
1606379100000|2020-11-26 08:25:00|28388|28368|28385.5|28365.5|28388|28368|28385.5|28365.5|3
1606379400000|2020-11-26 08:30:00|28388|28368|28398.5|28363.5|28399|28376|28388|28358|9
1606379700000|2020-11-26 08:35:00|28400.5|28365.5|28392.5|28372.5|28400.5|28372.5|28392.5|28365.5|2
1606380000000|2020-11-26 08:40:00|28388|28368|28388|28368|28388|28368|28388|28368|1
1606380300000|2020-11-26 08:45:00|28387.5|28367.5|28390.5|28370.5|28390.5|28370.5|28387.5|28367.5|2
1606380600000|2020-11-26 08:50:00|28393|28373|28392.5|28372.5|28395.5|28375.5|28392.5|28372.5|5
1606380900000|2020-11-26 08:55:00|28393|28373|28395.5|28375.5|28397.5|28377.5|28392.4|28372.4|13
1606381200000|2020-11-26 09:00:00|28393.3|28373.3|28397.4|28377.4|28397.5|28377.5|28393.3|28373.3|4
1606381500000|2020-11-26 09:05:00|28396.4|28376.4|28397.4|28377.4|28397.4|28377.4|28396.4|28376.4|2
1606381800000|2020-11-26 09:10:00|28396.4|28376.4|28397.4|28377.4|28397.5|28377.5|28395.5|28375.5|7
1606382100000|2020-11-26 09:15:00|28397.5|28377.5|28397.4|28377.4|28397.5|28377.5|28396.3|28376.3|4
1606382400000|2020-11-26 09:20:00|28397.5|28377.5|28397.4|28377.4|28397.5|28377.5|28396.4|28376.4|3
1606382700000|2020-11-26 09:25:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606383900000|2020-11-26 09:45:00|28397|28377|28397|28377|28397|28377|28397|28377|1
1606384200000|2020-11-26 09:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606385400000|2020-11-26 10:10:00|28403.7|28368.7|28404.7|28369.7|28405.4|28370.4|28403.6|28368.6|7
1606386300000|2020-11-26 10:25:00|28404.9|28369.9|28404.9|28369.9|28404.9|28369.9|28404.9|28369.9|1
1606386600000|2020-11-26 10:30:00|28403.7|28368.7|28404.9|28369.9|28404.9|28369.9|28403.7|28368.7|2
1606387200000|2020-11-26 10:40:00|28403.7|28368.7|28404.9|28369.9|28404.9|28369.9|28403.6|28368.6|3
1606388100000|2020-11-26 10:55:00|28398|28378|28397.5|28377.5|28399.7|28379.7|28397.5|28377.5|5
1606388400000|2020-11-26 11:00:00|28400.5|28380.5|28402.5|28382.5|28403|28383|28400.5|28380.5|3
1606389000000|2020-11-26 11:10:00|28402.6|28382.6|28402.6|28382.6|28402.6|28382.6|28402.6|28382.6|1
1606389900000|2020-11-26 11:25:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1606390200000|2020-11-26 11:30:00|28406.6|28386.6|28407.6|28387.6|28408|28388|28406.6|28386.6|3
1606390500000|2020-11-26 11:35:00|28408.3|28388.3|28407.6|28387.6|28410.5|28390.5|28407.6|28387.6|12
1606390800000|2020-11-26 11:40:00|28407.5|28387.5|28405.5|28385.5|28407.5|28387.5|28402.6|28382.6|4
1606394400000|2020-11-26 12:40:00|28411.6|28376.6|28411.6|28376.6|28411.6|28376.6|28411.6|28376.6|1
1606395000000|2020-11-26 12:50:00|28416.4|28381.4|28407.5|28387.5|28416.4|28388|28407.5|28381.4|3
1606395300000|2020-11-26 12:55:00|28408.3|28388.3|28408.1|28388.1|28408.3|28388.3|28407.6|28387.6|3
1606395900000|2020-11-26 13:05:00|28408|28388|28408|28388|28408|28388|28408|28388|1
1606398300000|2020-11-26 13:45:00|28406|28386|28403|28383|28406|28386|28403|28383|2
1606399500000|2020-11-26 14:05:00|28406|28386|28406|28386|28406|28386|28406|28386|1
1606400100000|2020-11-26 14:15:00|28403|28383|28406|28386|28406|28386|28403|28383|4
1606400700000|2020-11-26 14:25:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606401000000|2020-11-26 14:30:00|28401|28381|28403|28383|28403|28383|28401|28381|2
1606403100000|2020-11-26 15:05:00|28401|28381|28401|28381|28401|28381|28401|28381|1
1606405500000|2020-11-26 15:45:00|28408|28373|28408|28373|28408|28373|28408|28373|1
1606408500000|2020-11-26 16:35:00|28400.5|28380.5|28408|28373|28408|28380.5|28400.5|28373|2
1606408800000|2020-11-26 16:40:00|28400.5|28380.5|28405.5|28385.5|28408|28388|28400.5|28380.5|5
1606409100000|2020-11-26 16:45:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1606409700000|2020-11-26 16:55:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606410000000|2020-11-26 17:00:00|28400.5|28380.5|28400.5|28380.5|28400.5|28380.5|28400|28380|3
1606413600000|2020-11-26 18:00:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1606418700000|2020-11-26 19:25:00|28419.7|28384.7|28412.5|28377.5|28419.7|28384.7|28412.5|28377.5|2
1606420800000|2020-11-26 20:00:00|28412.6|28377.6|28410|28375|28412.6|28377.6|28410|28375|2
1606444200000|2020-11-27 02:30:00|28395|28373|28393|28373|28397.5|28377.5|28393|28373|10
1606444500000|2020-11-27 02:35:00|28392.5|28372.5|28395|28375|28398|28378|28392.5|28372.5|13
1606444800000|2020-11-27 02:40:00|28393|28373|28395|28375|28395|28375|28393|28373|4
1606445100000|2020-11-27 02:45:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606445400000|2020-11-27 02:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606445700000|2020-11-27 02:55:00|28397|28377|28393|28373|28397|28377|28393|28373|4
1606446000000|2020-11-27 03:00:00|28396.5|28376.5|28393|28373|28398|28378|28393|28373|7
1606446300000|2020-11-27 03:05:00|28395|28375|28395|28375|28395|28375|28395|28375|1
1606446900000|2020-11-27 03:15:00|28396|28376|28396|28376|28398|28378|28396|28376|3
1606447200000|2020-11-27 03:20:00|28399|28379|28399|28379|28401|28381|28399|28379|4
1606447500000|2020-11-27 03:25:00|28401.3|28381.3|28403.5|28383.5|28406.5|28386.5|28398.5|28378.5|22
1606447800000|2020-11-27 03:30:00|28400.5|28380.5|28401.5|28381.5|28402.5|28382.5|28399|28379|10
1606448400000|2020-11-27 03:40:00|28401|28381|28399|28379|28401|28381|28399|28379|2
1606449300000|2020-11-27 03:55:00|28401|28381|28399|28379|28403|28383|28399|28379|9
1606449600000|2020-11-27 04:00:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606449900000|2020-11-27 04:05:00|28397.5|28377.5|28398.5|28378.5|28398.5|28378.5|28397|28377|4
1606450200000|2020-11-27 04:10:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1606451100000|2020-11-27 04:25:00|28396.5|28376.5|28397|28377|28398|28378|28396.5|28376.5|13
1606452300000|2020-11-27 04:45:00|28398|28378|28398|28378|28398|28378|28397.5|28377.5|3
1606452600000|2020-11-27 04:50:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1606453800000|2020-11-27 05:10:00|28398|28378|28397.5|28377.5|28398|28378|28397|28377|6
1606454700000|2020-11-27 05:25:00|28402.5|28382.5|28398|28378|28402.5|28382.5|28398|28378|5
1606455000000|2020-11-27 05:30:00|28402|28382|28402|28382|28402.5|28382.5|28400.5|28380.5|5
1606455300000|2020-11-27 05:35:00|28401.5|28381.5|28402.5|28382.5|28402.5|28382.5|28401.5|28381.5|2
1606455600000|2020-11-27 05:40:00|28405|28385|28405.5|28385.5|28405.5|28385.5|28405|28385|2
1606455900000|2020-11-27 05:45:00|28407|28387|28412.5|28392.5|28414|28394|28406|28386|11
1606456200000|2020-11-27 05:50:00|28409.5|28389.5|28412|28392|28413|28393|28409.5|28389.5|8
1606456500000|2020-11-27 05:55:00|28410|28390|28410.5|28390.5|28410.5|28390.5|28410|28390|2
1606456800000|2020-11-27 06:00:00|28411|28391|28412.5|28392.5|28413.5|28393.5|28410.5|28390.5|11
1606457100000|2020-11-27 06:05:00|28413|28393|28414|28394|28416|28396|28413|28393|4
1606457400000|2020-11-27 06:10:00|28413|28393|28413|28393|28414|28394|28407.5|28387.5|17
1606457700000|2020-11-27 06:15:00|28412.5|28392.5|28414|28394|28414|28394|28412.5|28392.5|4
1606458000000|2020-11-27 06:20:00|28410.5|28390.5|28413.5|28393.5|28413.8|28393.8|28410.5|28390.5|15
1606458300000|2020-11-27 06:25:00|28412.5|28392.5|28417.5|28397.5|28419|28399|28411|28391|11
1606458600000|2020-11-27 06:30:00|28418|28398|28423|28403|28423.5|28403.5|28412|28392|25
1606458900000|2020-11-27 06:35:00|28423.5|28403.5|28419.5|28399.5|28423.5|28403.5|28416.8|28396.8|27
1606459200000|2020-11-27 06:40:00|28420|28400|28421|28401|28421|28401|28420|28400|3
1606459500000|2020-11-27 06:45:00|28414|28394|28427.5|28407.5|28428|28408|28414|28394|21
1606459800000|2020-11-27 06:50:00|28425.5|28405.5|28428|28408|28428.5|28408.5|28422.5|28402.5|15
1606460100000|2020-11-27 06:55:00|28427.5|28407.5|28432.5|28412.5|28434|28414|28427.5|28407.5|31
1606460400000|2020-11-27 07:00:00|28433|28413|28432.5|28412.5|28433|28413|28432|28412|4
1606460700000|2020-11-27 07:05:00|28430|28410|28431|28411|28433|28413|28428.5|28408.5|20
1606461000000|2020-11-27 07:10:00|28429|28409|28432.5|28412.5|28432.5|28412.5|28429|28409|18
1606461300000|2020-11-27 07:15:00|28432|28412|28432.5|28412.5|28433|28413|28432|28412|5
1606461600000|2020-11-27 07:20:00|28432|28412|28432|28412|28432|28412|28432|28412|1
1606461900000|2020-11-27 07:25:00|28431.5|28411.5|28433|28413|28433|28413|28430.5|28410.5|4
1606462200000|2020-11-27 07:30:00|28434.5|28414.5|28429|28409|28434.5|28414.5|28428|28408|12
1606462500000|2020-11-27 07:35:00|28432.4|28412.4|28433|28413|28433.5|28413.5|28429|28409|10
1606462800000|2020-11-27 07:40:00|28433.5|28413.5|28434|28414|28439.5|28419.5|28433|28413|35
1606463100000|2020-11-27 07:45:00|28436|28416|28433|28413|28436|28416|28433|28413|5
1606463400000|2020-11-27 07:50:00|28434|28414|28436|28416|28436|28416|28434|28414|4
1606463700000|2020-11-27 07:55:00|28433|28413|28436|28416|28436|28416|28433|28413|10
1606464000000|2020-11-27 08:00:00|28433|28413|28433|28413|28433.5|28413.5|28433|28413|3
1606464300000|2020-11-27 08:05:00|28429.5|28409.5|28434|28414|28434|28414|28426|28406|21
1606464600000|2020-11-27 08:10:00|28431|28411|28431|28411|28431|28411|28428|28408|4
1606464900000|2020-11-27 08:15:00|28428|28408|28431.5|28411.5|28432.5|28412.5|28427|28407|14
1606465200000|2020-11-27 08:20:00|28431|28411|28430.5|28410.5|28431.5|28411.5|28429.5|28409.5|10
1606465500000|2020-11-27 08:25:00|28431.5|28411.5|28438|28418|28438.5|28418.5|28431.5|28411.5|7
1606465800000|2020-11-27 08:30:00|28438.5|28418.5|28443|28423|28443.5|28423.5|28438|28418|4
1606466100000|2020-11-27 08:35:00|28441|28421|28443.5|28423.5|28443.5|28423.5|28438|28418|11
1606466400000|2020-11-27 08:40:00|28443|28423|28441|28421|28443.5|28423.5|28441|28421|5
1606466700000|2020-11-27 08:45:00|28443|28423|28438.9|28418.9|28443.5|28423.5|28438.5|28418.5|8
1606467000000|2020-11-27 08:50:00|28438.8|28418.8|28438|28418|28443.8|28423.8|28437.5|28417.5|9
1606467900000|2020-11-27 09:05:00|28437.5|28417.5|28443|28423|28443|28423|28437.5|28417.5|3
1606468500000|2020-11-27 09:15:00|28441|28421|28438|28418|28441|28421|28438|28418|4
1606468800000|2020-11-27 09:20:00|28433|28413|28433|28413|28433|28413|28432.5|28412.5|3
1606469100000|2020-11-27 09:25:00|28433.5|28413.5|28441|28421|28441|28421|28433|28413|10
1606469400000|2020-11-27 09:30:00|28438|28418|28438|28418|28438.5|28418.5|28438|28418|3
1606470000000|2020-11-27 09:40:00|28437.7|28417.7|28437.7|28417.7|28439.6|28419.6|28437.5|28417.5|6
1606470600000|2020-11-27 09:50:00|28436.9|28416.9|28437.7|28417.7|28439|28419|28436.8|28416.8|5
1606470900000|2020-11-27 09:55:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606471500000|2020-11-27 10:05:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|1
1606472700000|2020-11-27 10:25:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|4
1606473000000|2020-11-27 10:30:00|28439.2|28419.2|28439.5|28404.5|28445.2|28419.2|28436|28404.5|7
1606473300000|2020-11-27 10:35:00|28433.5|28413.5|28441.5|28406.5|28441.5|28413.5|28428.5|28404.5|11
1606473600000|2020-11-27 10:40:00|28434|28414|28436|28416|28437|28417|28434|28414|3
1606474500000|2020-11-27 10:55:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438|28418|3
1606474800000|2020-11-27 11:00:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606475100000|2020-11-27 11:05:00|28437.7|28417.7|28437.7|28417.7|28438.5|28418.5|28437.7|28417.7|3
1606475400000|2020-11-27 11:10:00|28439|28419|28439|28419|28439|28419|28437.7|28417.7|5
1606475700000|2020-11-27 11:15:00|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|28437.7|28417.7|1
1606476000000|2020-11-27 11:20:00|28438.6|28418.6|28438.6|28418.6|28438.6|28418.6|28438.6|28418.6|1
1606476300000|2020-11-27 11:25:00|28438.8|28418.8|28439|28419|28439|28419|28438.8|28418.8|2
1606476600000|2020-11-27 11:30:00|28437.7|28417.7|28437.7|28417.7|28439|28419|28437.7|28417.7|3
1606476900000|2020-11-27 11:35:00|28439|28419|28437.7|28417.7|28439|28419|28437.7|28417.7|2
1606478400000|2020-11-27 12:00:00|28437.3|28417.3|28436|28416|28437.3|28417.3|28436|28416|2
1606479000000|2020-11-27 12:10:00|28434|28414|28436|28416|28436|28416|28434|28414|2
1606482000000|2020-11-27 13:00:00|28437.3|28417.3|28437.7|28417.7|28437.7|28417.7|28437.3|28417.3|2
1606482600000|2020-11-27 13:10:00|28436.9|28416.9|28436|28416|28437.7|28417.7|28434|28414|6
1606482900000|2020-11-27 13:15:00|28437.3|28417.3|28437.3|28417.3|28437.3|28417.3|28437.3|28417.3|1
1606483200000|2020-11-27 13:20:00|28437.7|28417.7|28437.7|28417.7|28439|28419|28437.7|28417.7|3
1606483800000|2020-11-27 13:30:00|28437.8|28417.8|28437.7|28417.7|28437.8|28417.8|28437.7|28417.7|2
1606485000000|2020-11-27 13:50:00|28439|28419|28437.7|28417.7|28439|28419|28437.7|28417.7|2
1606485600000|2020-11-27 14:00:00|28437.8|28417.8|28437.8|28417.8|28437.8|28417.8|28437.8|28417.8|1
1606485900000|2020-11-27 14:05:00|28437.3|28417.3|28436|28416|28437.3|28417.3|28436|28416|2
1606487100000|2020-11-27 14:25:00|28436.5|28416.5|28436|28416|28436.5|28416.5|28434.5|28414.5|4
1606488000000|2020-11-27 14:40:00|28434|28414|28436|28416|28436|28416|28433|28413|6
1606488600000|2020-11-27 14:50:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606488900000|2020-11-27 14:55:00|28437|28417|28438.3|28418.3|28442|28422|28437|28417|5
1606489200000|2020-11-27 15:00:00|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|28438.5|28418.5|1
1606490400000|2020-11-27 15:20:00|28441|28421|28438.5|28418.5|28441|28421|28438.5|28418.5|2
1606490700000|2020-11-27 15:25:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1606491000000|2020-11-27 15:30:00|28434.3|28414.3|28434.5|28414.5|28435.5|28415.5|28434.3|28414.3|5
1606491300000|2020-11-27 15:35:00|28435.5|28415.5|28435|28415|28435.5|28415.5|28435|28415|2
1606492200000|2020-11-27 15:50:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606492500000|2020-11-27 15:55:00|28434|28414|28432.5|28412.5|28434|28414|28432.5|28412.5|2
1606493100000|2020-11-27 16:05:00|28432|28412|28432|28412|28432|28412|28432|28412|1
1606493400000|2020-11-27 16:10:00|28433.5|28413.5|28436|28416|28437.5|28417.5|28433.5|28413.5|4
1606493700000|2020-11-27 16:15:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|1
1606494000000|2020-11-27 16:20:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1606494300000|2020-11-27 16:25:00|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|28437.5|28417.5|1
1606494600000|2020-11-27 16:30:00|28438|28418|28438.5|28418.5|28438.5|28418.5|28438|28418|2
1606494900000|2020-11-27 16:35:00|28439|28419|28439|28419|28439|28419|28439|28419|1
1606495200000|2020-11-27 16:40:00|28438.5|28418.5|28438.5|28418.5|28441|28421|28438.5|28418.5|6
1606495500000|2020-11-27 16:45:00|28439|28419|28440.5|28420.5|28441.5|28421.5|28439|28419|5
1606495800000|2020-11-27 16:50:00|28437.8|28417.8|28437|28417|28437.8|28417.8|28437|28417|3
1606496100000|2020-11-27 16:55:00|28435.5|28415.5|28436|28416|28436|28416|28433.3|28413.3|6
1606496400000|2020-11-27 17:00:00|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|28435.5|28415.5|1
1606496700000|2020-11-27 17:05:00|28436|28416|28436|28416|28436|28416|28436|28416|1
1606498800000|2020-11-27 17:40:00|28436.5|28416.5|28437.4|28417.4|28437.4|28417.4|28436.5|28416.5|2
1606499100000|2020-11-27 17:45:00|28437|28417|28434.5|28414.5|28437|28417|28434.5|28414.5|8
1606499400000|2020-11-27 17:50:00|28434|28414|28434|28414|28434|28414|28434|28414|1
1606499700000|2020-11-27 17:55:00|28433.4|28413.4|28434.5|28414.5|28435.1|28415.1|28433.4|28413.4|4
1606500000000|2020-11-27 18:00:00|28433.5|28413.5|28433.5|28413.5|28433.5|28413.5|28433|28413|3
1606500300000|2020-11-27 18:05:00|28434|28414|28434|28414|28434|28414|28434|28414|1
1606500600000|2020-11-27 18:10:00|28433.5|28413.5|28434|28414|28434|28414|28432.2|28412.2|6
1606501500000|2020-11-27 18:25:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606502100000|2020-11-27 18:35:00|28435|28415|28434|28414|28436|28416|28431|28411|8
1606503000000|2020-11-27 18:50:00|28433|28413|28426|28406|28433|28413|28425|28405|5
1606506300000|2020-11-27 19:45:00|28436|28401|28435.5|28400.5|28436|28401|28435.5|28400.5|4
1606506600000|2020-11-27 19:50:00|28436|28401|28433.5|28398.5|28436|28401|28433.5|28398.5|2
1606508400000|2020-11-27 20:20:00|28438.5|28403.5|28439.5|28404.5|28439.5|28404.5|28438.5|28403.5|2
1606703400000|2020-11-30 02:30:00|28436|28416|28436|28416|28436|28416|28435.5|28415.5|3
1606704600000|2020-11-30 02:50:00|28433.8|28413.8|28433.8|28413.8|28433.8|28413.8|28433.8|28413.8|1
1606704900000|2020-11-30 02:55:00|28433.5|28413.5|28441|28421|28443.5|28423.5|28432.1|28412.1|16
1606705200000|2020-11-30 03:00:00|28441.2|28421.2|28441|28421|28441.2|28421.2|28441|28421|2
1606705500000|2020-11-30 03:05:00|28445.5|28425.5|28448|28428|28448.9|28428.9|28445.5|28425.5|9
1606705800000|2020-11-30 03:10:00|28449|28429|28465.5|28445.5|28466.8|28446.8|28449|28429|15
1606706100000|2020-11-30 03:15:00|28460|28440|28461.6|28441.6|28463.5|28443.5|28457|28437|32
1606706400000|2020-11-30 03:20:00|28462.1|28442.1|28463.3|28443.3|28468|28448|28462.1|28442.1|10
1606706700000|2020-11-30 03:25:00|28463|28443|28467.5|28447.5|28469|28449|28463|28443|17
1606707000000|2020-11-30 03:30:00|28467.1|28447.1|28468.8|28448.8|28468.8|28448.8|28466|28446|6
1606707300000|2020-11-30 03:35:00|28468|28448|28468.3|28448.3|28468.3|28448.3|28466|28446|5
1606707600000|2020-11-30 03:40:00|28468.5|28448.5|28463.5|28443.5|28474|28454|28462.8|28442.8|28
1606707900000|2020-11-30 03:45:00|28464|28444|28466|28446|28466.2|28446.2|28463.8|28443.8|6
1606708500000|2020-11-30 03:55:00|28464.8|28444.8|28463.5|28443.5|28464.8|28444.8|28463.5|28443.5|3
1606708800000|2020-11-30 04:00:00|28463.8|28443.8|28468.5|28448.5|28468.5|28448.5|28463|28443|8
1606709100000|2020-11-30 04:05:00|28466|28446|28466|28446|28468.5|28448.5|28463|28443|13
1606709400000|2020-11-30 04:10:00|28463.8|28443.8|28467.5|28447.5|28468.5|28448.5|28463.8|28443.8|10
1606709700000|2020-11-30 04:15:00|28467|28447|28466|28446|28467.5|28447.5|28465.5|28445.5|4
1606710000000|2020-11-30 04:20:00|28466.5|28446.5|28489.5|28454.5|28489.5|28459.5|28466.5|28446.5|21
1606710300000|2020-11-30 04:25:00|28490|28455|28482|28462|28490|28462|28481.5|28455|3
1606710600000|2020-11-30 04:30:00|28481|28461|28476|28456|28481|28461|28476|28456|4
1606710900000|2020-11-30 04:35:00|28473.8|28453.8|28476|28456|28476|28456|28473.8|28453.8|2
1606711200000|2020-11-30 04:40:00|28474.8|28454.8|28476|28456|28476|28456|28474.8|28454.8|2
1606712100000|2020-11-30 04:55:00|28476.5|28456.5|28489.5|28454.5|28490|28463|28476.5|28454.5|6
1606712400000|2020-11-30 05:00:00|28486.5|28466.5|28487|28467|28487|28467|28486.5|28466.5|2
1606712700000|2020-11-30 05:05:00|28486|28466|28486|28466|28486|28466|28486|28466|1
1606713000000|2020-11-30 05:10:00|28483.8|28463.8|28501.5|28466.5|28502.5|28471|28483.8|28463.8|14
1606713300000|2020-11-30 05:15:00|28502|28467|28486.5|28466.5|28503.5|28476.5|28486.5|28459.5|21
1606713600000|2020-11-30 05:20:00|28488.5|28468.5|28491.5|28471.5|28494|28474|28488.5|28468.5|17
1606713900000|2020-11-30 05:25:00|28491|28471|28491|28471|28491|28471|28491|28471|1
1606714200000|2020-11-30 05:30:00|28491.5|28471.5|28488.5|28468.5|28493.3|28473.3|28488.5|28468.5|8
1606714500000|2020-11-30 05:35:00|28489.5|28469.5|28491|28471|28494.6|28474.6|28489.5|28469.5|14
1606714800000|2020-11-30 05:40:00|28489.8|28469.8|28491|28471|28491|28471|28488.8|28468.8|5
1606715100000|2020-11-30 05:45:00|28489.8|28469.8|28488.5|28468.5|28491|28471|28485.5|28465.5|10
1606715400000|2020-11-30 05:50:00|28486|28466|28486|28466|28486|28466|28484.8|28464.8|7
1606715700000|2020-11-30 05:55:00|28484.8|28464.8|28484|28464|28488.5|28468.5|28483|28463|16
1606716000000|2020-11-30 06:00:00|28482.3|28462.3|28483.8|28463.8|28486.5|28466.5|28478.5|28458.5|20
1606716300000|2020-11-30 06:05:00|28480.7|28460.7|28478|28458|28483.5|28463.5|28478|28458|21
1606716600000|2020-11-30 06:10:00|28475.5|28455.5|28471.5|28451.5|28475.5|28455.5|28469.5|28449.5|6
1606716900000|2020-11-30 06:15:00|28472.5|28452.5|28483|28463|28483|28463|28469.5|28449.5|37
1606717200000|2020-11-30 06:20:00|28483.1|28463.1|28476.5|28456.5|28483.1|28463.1|28472.8|28452.8|22
1606717500000|2020-11-30 06:25:00|28473.5|28453.5|28473.3|28453.3|28478.5|28458.5|28473.3|28453.3|26
1606717800000|2020-11-30 06:30:00|28478|28458|28478|28458|28478.5|28458.5|28475.5|28455.5|9
1606718100000|2020-11-30 06:35:00|28478.3|28458.3|28473|28453|28478.3|28458.3|28473|28453|11
1606718400000|2020-11-30 06:40:00|28472.1|28452.1|28484|28464|28484|28464|28472.1|28452.1|14
1606718700000|2020-11-30 06:45:00|28484.5|28464.5|28486|28466|28488.1|28468.1|28479.3|28459.3|13
1606719000000|2020-11-30 06:50:00|28488.5|28468.5|28488|28468|28488.5|28468.5|28488|28468|4
1606719300000|2020-11-30 06:55:00|28488.5|28468.5|28508.9|28488.9|28519.5|28496|28488.5|28468.5|72
1606719600000|2020-11-30 07:00:00|28505.7|28485.7|28504|28484|28506.2|28486.2|28502.5|28482.5|22
1606719900000|2020-11-30 07:05:00|28503.6|28483.6|28495.5|28475.5|28503.6|28483.6|28495.5|28475.5|26
1606720200000|2020-11-30 07:10:00|28500|28480|28502.1|28482.1|28503|28483|28498|28478|75
1606720500000|2020-11-30 07:15:00|28502|28482|28502|28482|28502.1|28482.1|28499.6|28479.6|16
1606720800000|2020-11-30 07:20:00|28502.5|28482.5|28498|28478|28502.5|28482.5|28498|28478|8
1606721100000|2020-11-30 07:25:00|28496|28476|28493|28473|28497.5|28477.5|28492.5|28472.5|6
1606721400000|2020-11-30 07:30:00|28492.5|28472.5|28497.5|28477.5|28498|28478|28492.5|28472.5|5
1606721700000|2020-11-30 07:35:00|28502.5|28482.5|28498|28478|28503.2|28483.2|28498|28478|9
1606722000000|2020-11-30 07:40:00|28496|28476|28496|28476|28498|28478|28496|28476|3
1606722300000|2020-11-30 07:45:00|28497.8|28477.8|28502.5|28482.5|28503|28483|28493|28473|9
1606722600000|2020-11-30 07:50:00|28502|28482|28498|28478|28503.2|28483.2|28497.5|28477.5|47
1606722900000|2020-11-30 07:55:00|28497.5|28477.5|28501.8|28481.8|28502.3|28482.3|28495|28475|9
1606723200000|2020-11-30 08:00:00|28502.8|28482.8|28513.9|28493.9|28525.5|28495.7|28501.8|28477.5|59
1606723500000|2020-11-30 08:05:00|28514|28494|28507.5|28487.5|28519.1|28499.1|28507.5|28481.7|25
1606723800000|2020-11-30 08:10:00|28517.5|28482.5|28512.5|28492.5|28517.5|28493.9|28512.5|28482.5|4
1606724100000|2020-11-30 08:15:00|28513.9|28493.9|28513|28493|28513.9|28493.9|28512.5|28492.5|3
1606724400000|2020-11-30 08:20:00|28518|28498|28512.4|28492.4|28518|28498|28511.4|28491.4|10
1606724700000|2020-11-30 08:25:00|28512.3|28492.3|28505|28485|28513|28493|28505|28485|12
1606725300000|2020-11-30 08:35:00|28505.5|28485.5|28503.5|28483.5|28505.5|28485.5|28503|28483|9
1606725600000|2020-11-30 08:40:00|28502.4|28482.4|28502|28482|28503.7|28483.7|28502|28482|8
1606725900000|2020-11-30 08:45:00|28502.4|28482.4|28502.4|28482.4|28502.4|28482.4|28497.5|28477.5|5
1606726200000|2020-11-30 08:50:00|28502.5|28482.5|28497.4|28477.4|28502.5|28482.5|28497.4|28477.4|13
1606726500000|2020-11-30 08:55:00|28497.5|28477.5|28488.8|28468.8|28497.5|28477.5|28487.6|28467.6|16
1606726800000|2020-11-30 09:00:00|28487.5|28467.5|28487.4|28467.4|28490|28470|28487.4|28467.4|10
1606727100000|2020-11-30 09:05:00|28487.5|28467.5|28487.8|28467.8|28492.5|28472.5|28487|28467|20
1606727400000|2020-11-30 09:10:00|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|1
1606727700000|2020-11-30 09:15:00|28488|28468|28487.3|28467.3|28489.7|28469.7|28486.1|28466.1|8
1606728000000|2020-11-30 09:20:00|28488.3|28468.3|28492.1|28472.1|28492.2|28472.2|28488.3|28468.3|4
1606728300000|2020-11-30 09:25:00|28492.2|28472.2|28490|28470|28492.2|28472.2|28490|28470|2
1606728900000|2020-11-30 09:35:00|28487.2|28467.2|28487.3|28467.3|28489.7|28469.7|28487.1|28467.1|6
1606729200000|2020-11-30 09:40:00|28485.5|28465.5|28487.4|28467.4|28487.4|28467.4|28484.7|28464.7|8
1606729800000|2020-11-30 09:50:00|28488.5|28468.5|28488.5|28468.5|28488.5|28468.5|28488.5|28468.5|1
1606730100000|2020-11-30 09:55:00|28487|28467|28488.6|28468.6|28488.6|28468.6|28487|28467|6
1606730400000|2020-11-30 10:00:00|28489|28469|28488.6|28468.6|28490.6|28470.6|28488.6|28468.6|8
1606731000000|2020-11-30 10:10:00|28489|28469|28489|28469|28489.7|28469.7|28486|28466|12
1606731300000|2020-11-30 10:15:00|28489.5|28469.5|28489|28469|28489.5|28469.5|28488.3|28468.3|5
1606731900000|2020-11-30 10:25:00|28488.5|28468.5|28490.8|28470.8|28491|28471|28487.3|28467.3|8
1606732200000|2020-11-30 10:30:00|28491|28471|28490.5|28470.5|28491|28471|28490.5|28470.5|2
1606732500000|2020-11-30 10:35:00|28493.8|28473.8|28493.8|28473.8|28493.8|28473.8|28493.8|28473.8|1
1606732800000|2020-11-30 10:40:00|28494.3|28474.3|28493.9|28473.9|28494.3|28474.3|28493.9|28473.9|2
1606733100000|2020-11-30 10:45:00|28494.5|28474.5|28493.8|28473.8|28494.5|28474.5|28493.8|28473.8|2
1606733700000|2020-11-30 10:55:00|28492.9|28472.9|28490.1|28470.1|28493.8|28473.8|28490.1|28470.1|4
1606734000000|2020-11-30 11:00:00|28493.5|28473.5|28487.5|28467.5|28493.5|28473.5|28487.5|28467.5|6
1606734300000|2020-11-30 11:05:00|28488.5|28468.5|28487.1|28467.1|28488.5|28468.5|28487.1|28467.1|2
1606734600000|2020-11-30 11:10:00|28489.2|28469.2|28487.2|28467.2|28489.2|28469.2|28486|28466|17
1606734900000|2020-11-30 11:15:00|28491.5|28456.5|28480.5|28445.5|28491.5|28456.5|28479.3|28444.3|15
1606735200000|2020-11-30 11:20:00|28482.2|28447.2|28492|28457|28492|28457|28482.2|28447.2|6
1606735500000|2020-11-30 11:25:00|28492.5|28457.5|28482.1|28462.1|28492.5|28462.7|28482.1|28457.4|4
1606735800000|2020-11-30 11:30:00|28483.7|28463.7|28498|28463|28500.1|28465.7|28483.5|28458.5|18
1606736100000|2020-11-30 11:35:00|28495.5|28460.5|28495|28460|28495.5|28460.5|28495|28460|2
1606736400000|2020-11-30 11:40:00|28493.6|28458.6|28485.6|28465.6|28493.6|28465.6|28485.6|28458.6|2
1606737000000|2020-11-30 11:50:00|28485.5|28465.5|28486.2|28466.2|28486.2|28466.2|28485.5|28465.5|2
1606737300000|2020-11-30 11:55:00|28485.5|28465.5|28488.2|28468.2|28488.2|28468.2|28485.5|28465.5|3
1606737600000|2020-11-30 12:00:00|28487.2|28467.2|28487.5|28467.5|28500.5|28469.3|28487|28460|13
1606738800000|2020-11-30 12:20:00|28486.5|28466.5|28485.5|28465.5|28486.5|28466.5|28485.5|28465.5|2
1606739700000|2020-11-30 12:35:00|28486.2|28466.2|28485.5|28465.5|28486.2|28466.2|28485.5|28465.5|2
1606740600000|2020-11-30 12:50:00|28490.5|28470.5|28490.2|28470.2|28490.5|28470.5|28490.2|28470.2|2
1606740900000|2020-11-30 12:55:00|28500.5|28465.5|28503|28468|28503|28468|28500.5|28465.5|2
1606741200000|2020-11-30 13:00:00|28505.5|28470.5|28497.5|28477.5|28505.5|28477.5|28497.5|28470.5|2
1606741500000|2020-11-30 13:05:00|28498.3|28478.3|28500.5|28480.5|28500.5|28480.5|28498.3|28478.3|4
1606741800000|2020-11-30 13:10:00|28499.1|28479.1|28497.1|28477.1|28499.1|28479.1|28496.1|28476.1|10
1606742100000|2020-11-30 13:15:00|28492.5|28472.5|28495.5|28475.5|28497.6|28477.6|28492.5|28472.5|11
1606742400000|2020-11-30 13:20:00|28497|28477|28497.1|28477.1|28497.2|28477.2|28492.5|28472.5|6
1606742700000|2020-11-30 13:25:00|28492.5|28472.5|28495|28475|28495|28475|28492.5|28472.5|2
1606743300000|2020-11-30 13:35:00|28493.2|28473.2|28492.1|28472.1|28493.2|28473.2|28491.6|28471.6|4
1606743600000|2020-11-30 13:40:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1606743900000|2020-11-30 13:45:00|28490.5|28470.5|28490|28470|28490.5|28470.5|28488|28468|7
1606744200000|2020-11-30 13:50:00|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|1
1606744800000|2020-11-30 14:00:00|28492.5|28472.5|28492.5|28472.5|28493|28473|28492.5|28472.5|3
1606745100000|2020-11-30 14:05:00|28493|28473|28495|28475|28495|28475|28492.5|28472.5|4
1606745700000|2020-11-30 14:15:00|28497.5|28477.5|28497.5|28477.5|28498|28478|28497.5|28477.5|3
1606746000000|2020-11-30 14:20:00|28495|28475|28489|28469|28495|28475|28489|28469|4
1606746300000|2020-11-30 14:25:00|28488|28468|28485.5|28450.5|28489.5|28469.5|28476.5|28450.5|30
1606746600000|2020-11-30 14:30:00|28486.5|28451.5|28502.5|28467.5|28502.5|28467.5|28486.5|28451.5|9
1606746900000|2020-11-30 14:35:00|28503|28468|28495|28475|28503.5|28475|28494|28466.5|14
1606747200000|2020-11-30 14:40:00|28494.5|28474.5|28493.5|28473.5|28494.5|28474.5|28493.5|28473.5|8
1606747500000|2020-11-30 14:45:00|28493|28473|28492.5|28472.5|28493.5|28473.5|28492.5|28472.5|4
1606747800000|2020-11-30 14:50:00|28493|28473|28486.5|28466.5|28495|28475|28486.5|28466.5|7
1606748100000|2020-11-30 14:55:00|28487.5|28467.5|28494.5|28474.5|28494.5|28474.5|28487.5|28467.5|10
1606748400000|2020-11-30 15:00:00|28494|28474|28491.5|28471.5|28494|28474|28490.5|28470.5|13
1606748700000|2020-11-30 15:05:00|28491|28471|28494|28474|28494|28474|28491|28471|5
1606749000000|2020-11-30 15:10:00|28494.5|28474.5|28490.5|28470.5|28494.5|28474.5|28489.5|28469.5|6
1606749300000|2020-11-30 15:15:00|28489.5|28469.5|28489.5|28469.5|28490.5|28470.5|28486.5|28466.5|11
1606749600000|2020-11-30 15:20:00|28490.5|28470.5|28494.5|28474.5|28496|28476|28490.5|28470.5|15
1606749900000|2020-11-30 15:25:00|28495|28475|28495.5|28475.5|28495.5|28475.5|28495|28475|2
1606750200000|2020-11-30 15:30:00|28496|28476|28497.5|28477.5|28497.5|28477.5|28496|28476|6
1606750800000|2020-11-30 15:40:00|28496.5|28476.5|28495.5|28475.5|28496.5|28476.5|28494.5|28474.5|6
1606751100000|2020-11-30 15:45:00|28494.5|28474.5|28496.5|28476.5|28496.5|28476.5|28494|28474|7
1606751400000|2020-11-30 15:50:00|28495.5|28475.5|28496.5|28476.5|28496.5|28476.5|28495.5|28475.5|2
1606751700000|2020-11-30 15:55:00|28497|28477|28497.5|28477.5|28504.5|28484.5|28496.5|28476.5|25
1606752000000|2020-11-30 16:00:00|28498|28478|28500.5|28480.5|28505|28485|28498|28478|9
1606752300000|2020-11-30 16:05:00|28501|28481|28501|28481|28504.5|28484.5|28501|28481|15
1606752600000|2020-11-30 16:10:00|28500.5|28480.5|28501|28481|28501|28481|28499.5|28479.5|3
1606752900000|2020-11-30 16:15:00|28500.5|28480.5|28499.5|28479.5|28500.5|28480.5|28495|28475|6
1606753200000|2020-11-30 16:20:00|28494.5|28474.5|28499.5|28479.5|28499.5|28479.5|28494.5|28474.5|5
1606753500000|2020-11-30 16:25:00|28500|28480|28501.5|28481.5|28501.5|28481.5|28500|28480|2
1606753800000|2020-11-30 16:30:00|28500.5|28480.5|28505|28470|28505.5|28483|28493|28466|12
1606754100000|2020-11-30 16:35:00|28510|28475|28505|28470|28510|28475|28494|28462.5|19
1606754400000|2020-11-30 16:40:00|28508|28473|28508|28473|28508|28473|28508|28473|1
1606754700000|2020-11-30 16:45:00|28508.5|28473.5|28510|28475|28515.5|28485|28502.5|28473.5|8
1606755000000|2020-11-30 16:50:00|28509.5|28474.5|28503|28483|28509.5|28483|28499|28474.5|6
1606755300000|2020-11-30 16:55:00|28503.5|28483.5|28499.5|28479.5|28503.5|28483.5|28499.5|28479.5|2
1606755600000|2020-11-30 17:00:00|28501.5|28481.5|28499|28479|28505|28485|28499|28479|11
1606755900000|2020-11-30 17:05:00|28495.5|28475.5|28496|28476|28496|28476|28495.5|28475.5|2
1606756200000|2020-11-30 17:10:00|28497|28477|28503|28483|28503|28483|28497|28477|7
1606756500000|2020-11-30 17:15:00|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|1
1606756800000|2020-11-30 17:20:00|28505.5|28485.5|28501|28481|28508|28488|28499.5|28479.5|13
1606757100000|2020-11-30 17:25:00|28500.5|28480.5|28499.5|28479.5|28500.5|28480.5|28494.5|28474.5|7
1606757400000|2020-11-30 17:30:00|28500|28480|28499|28479|28500.5|28480.5|28498.5|28478.5|7
1606758300000|2020-11-30 17:45:00|28497.5|28477.5|28494|28474|28498|28478|28493.5|28473.5|5
1606758600000|2020-11-30 17:50:00|28494.5|28474.5|28499.5|28479.5|28500|28480|28494.5|28474.5|10
1606759200000|2020-11-30 18:00:00|28497|28477|28495.5|28475.5|28497|28477|28495|28475|6
1606759500000|2020-11-30 18:05:00|28493.5|28473.5|28507.5|28472.5|28508|28475|28489|28469|16
1606760400000|2020-11-30 18:20:00|28500|28480|28500|28480|28500|28480|28500|28480|1
1606763100000|2020-11-30 19:05:00|28501|28481|28501|28481|28501|28481|28501|28481|1
1606764900000|2020-11-30 19:35:00|28504|28484|28504|28484|28504|28484|28504|28484|1
1606765500000|2020-11-30 19:45:00|28506|28486|28506|28486|28506|28486|28505.5|28485.5|3
1606766700000|2020-11-30 20:05:00|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|28508.5|28488.5|1
1606767000000|2020-11-30 20:10:00|28508|28488|28511|28491|28511|28491|28508|28488|3
1606767300000|2020-11-30 20:15:00|28512|28492|28520|28500|28521|28501|28512|28492|16
1606767600000|2020-11-30 20:20:00|28519|28499|28519|28499|28519|28499|28519|28499|1
1606768500000|2020-11-30 20:35:00|28520|28500|28517.5|28497.5|28520|28500|28517.5|28497.5|3
1606768800000|2020-11-30 20:40:00|28518.5|28498.5|28521|28501|28523|28503|28518.5|28498.5|5
1606769100000|2020-11-30 20:45:00|28518|28498|28517.5|28497.5|28518|28498|28517.5|28497.5|2
1606769400000|2020-11-30 20:50:00|28519|28499|28517.5|28497.5|28523|28503|28517|28497|5
1606769700000|2020-11-30 20:55:00|28517|28497|28523|28503|28523.5|28503.5|28517|28497|5
1606789800000|2020-12-01 02:30:00|28493|28473|28493|28473|28493|28473|28493|28473|1
1606790100000|2020-12-01 02:35:00|28497.5|28477.5|28498|28478|28498|28478|28495|28475|12
1606790400000|2020-12-01 02:40:00|28497|28477|28498|28478|28498|28478|28497|28477|3
1606790700000|2020-12-01 02:45:00|28494.5|28474.5|28493|28473|28494.5|28474.5|28492|28472|7
1606791000000|2020-12-01 02:50:00|28492.5|28472.5|28492.5|28472.5|28493|28473|28492.5|28472.5|3
1606791300000|2020-12-01 02:55:00|28492|28472|28492.5|28472.5|28492.5|28472.5|28492|28472|2
1606791600000|2020-12-01 03:00:00|28492|28472|28492.1|28472.1|28492.5|28472.5|28491.6|28471.6|8
1606791900000|2020-12-01 03:05:00|28492.3|28472.3|28493|28473|28494|28474|28492.1|28472.1|9
1606792200000|2020-12-01 03:10:00|28495|28475|28498|28478|28498|28478|28492.3|28472.3|21
1606792500000|2020-12-01 03:15:00|28497|28477|28498|28478|28498.5|28478.5|28497|28477|11
1606792800000|2020-12-01 03:20:00|28497|28477|28492|28472|28497|28477|28492|28472|5
1606793400000|2020-12-01 03:30:00|28492.5|28472.5|28492|28472|28493.5|28473.5|28492|28472|5
1606793700000|2020-12-01 03:35:00|28491.6|28471.6|28491.6|28471.6|28491.6|28471.6|28491.6|28471.6|1
1606794000000|2020-12-01 03:40:00|28492|28472|28491.6|28471.6|28492|28472|28491.5|28471.5|5
1606794300000|2020-12-01 03:45:00|28492|28472|28492|28472|28492|28472|28492|28472|1
1606794900000|2020-12-01 03:55:00|28494|28474|28492|28472|28494|28474|28492|28472|5
1606795200000|2020-12-01 04:00:00|28494|28474|28493|28473|28494|28474|28493|28473|3
1606795500000|2020-12-01 04:05:00|28492.5|28472.5|28492|28472|28492.5|28472.5|28492|28472|2
1606796100000|2020-12-01 04:15:00|28499.5|28479.5|28498|28478|28499.5|28479.5|28497.5|28477.5|7
1606796400000|2020-12-01 04:20:00|28497|28477|28497|28477|28497|28477|28497|28477|1
1606796700000|2020-12-01 04:25:00|28492|28472|28491.5|28471.5|28492|28472|28491.5|28471.5|2
1606797000000|2020-12-01 04:30:00|28492.5|28472.5|28490|28470|28493|28473|28490|28470|7
1606797300000|2020-12-01 04:35:00|28491|28471|28490.5|28470.5|28491|28471|28490|28470|3
1606797600000|2020-12-01 04:40:00|28490|28470|28490|28470|28490|28470|28490|28470|1
1606800300000|2020-12-01 05:25:00|28490.1|28470.1|28488.5|28468.5|28491|28471|28486|28466|12
1606800600000|2020-12-01 05:30:00|28489|28469|28487|28467|28491.5|28471.5|28484|28464|8
1606800900000|2020-12-01 05:35:00|28482|28462|28482|28462|28483|28463|28481.5|28461.5|6
1606801200000|2020-12-01 05:40:00|28481.6|28461.6|28482.5|28462.5|28486.5|28466.5|28481|28461|18
1606801500000|2020-12-01 05:45:00|28482|28462|28482.5|28462.5|28482.5|28462.5|28479.3|28459.3|8
1606801800000|2020-12-01 05:50:00|28482|28462|28482|28462|28486|28466|28482|28462|5
1606802400000|2020-12-01 06:00:00|28482.5|28462.5|28483|28463|28484.5|28464.5|28482|28462|6
1606802700000|2020-12-01 06:05:00|28482|28462|28484|28464|28484|28464|28482|28462|3
1606803000000|2020-12-01 06:10:00|28482|28462|28484|28464|28484|28464|28482|28462|5
1606803300000|2020-12-01 06:15:00|28485.2|28465.2|28484|28464|28487|28467|28482|28462|8
1606803900000|2020-12-01 06:25:00|28482|28462|28482|28462|28483|28463|28482|28462|3
1606804200000|2020-12-01 06:30:00|28481.6|28461.6|28483|28463|28483|28463|28479|28459|12
1606804500000|2020-12-01 06:35:00|28484|28464|28488.5|28468.5|28489.1|28469.1|28483.5|28463.5|6
1606804800000|2020-12-01 06:40:00|28489|28469|28496|28476|28496.5|28476.5|28489|28469|6
1606805100000|2020-12-01 06:45:00|28496.5|28476.5|28488.8|28468.8|28496.5|28476.5|28487|28467|15
1606805400000|2020-12-01 06:50:00|28494|28474|28493|28473|28494.1|28474.1|28492.5|28472.5|14
1606805700000|2020-12-01 06:55:00|28492.6|28472.6|28488.5|28468.5|28492.6|28472.6|28488.5|28468.5|7
1606806000000|2020-12-01 07:00:00|28489|28469|28487.5|28467.5|28489|28469|28487.5|28467.5|4
1606806300000|2020-12-01 07:05:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1606806600000|2020-12-01 07:10:00|28488.5|28468.5|28485.5|28465.5|28488.5|28468.5|28485.5|28465.5|4
1606806900000|2020-12-01 07:15:00|28488|28468|28488|28468|28488.5|28468.5|28487|28467|6
1606807200000|2020-12-01 07:20:00|28487.5|28467.5|28488|28468|28488|28468|28487.5|28467.5|2
1606807500000|2020-12-01 07:25:00|28487.5|28467.5|28493|28473|28493.5|28473.5|28487.5|28467.5|10
1606807800000|2020-12-01 07:30:00|28493.5|28473.5|28491|28471|28499.7|28479.7|28491|28471|13
1606808100000|2020-12-01 07:35:00|28490.5|28470.5|28493|28473|28493|28473|28484.5|28464.5|10
1606808400000|2020-12-01 07:40:00|28492.5|28472.5|28493|28473|28495.5|28475.5|28491|28471|10
1606808700000|2020-12-01 07:45:00|28493.2|28473.2|28492|28472|28493.2|28473.2|28492|28472|3
1606809000000|2020-12-01 07:50:00|28492.2|28472.2|28495.5|28475.5|28498|28478|28491.5|28471.5|21
1606809300000|2020-12-01 07:55:00|28494.5|28474.5|28497|28477|28497.5|28477.5|28494.5|28474.5|6
1606809600000|2020-12-01 08:00:00|28497.4|28477.4|28497|28477|28498.7|28478.7|28497|28477|4
1606809900000|2020-12-01 08:05:00|28496.4|28476.4|28497.4|28477.4|28498.5|28478.5|28491.5|28471.5|23
1606810200000|2020-12-01 08:10:00|28497|28477|28497.4|28477.4|28498.7|28478.7|28497|28477|6
1606810500000|2020-12-01 08:15:00|28497|28477|28498.2|28478.2|28498.2|28478.2|28496.4|28476.4|8
1606810800000|2020-12-01 08:20:00|28496|28476|28497.7|28477.7|28497.7|28477.7|28496|28476|3
1606811100000|2020-12-01 08:25:00|28495.5|28475.5|28493.2|28473.2|28495.5|28475.5|28493|28473|5
1606811400000|2020-12-01 08:30:00|28492.7|28472.7|28492.5|28472.5|28493.3|28473.3|28492|28472|11
1606811700000|2020-12-01 08:35:00|28493|28473|28492.4|28472.4|28493.7|28473.7|28492.4|28472.4|3
1606812000000|2020-12-01 08:40:00|28492.1|28472.1|28493|28473|28493|28473|28491.4|28471.4|5
1606812300000|2020-12-01 08:45:00|28497.5|28477.5|28498|28478|28498.7|28478.7|28497.5|28477.5|7
1606812600000|2020-12-01 08:50:00|28497.5|28477.5|28498.5|28478.5|28498.5|28478.5|28497.5|28477.5|2
1606812900000|2020-12-01 08:55:00|28497.5|28477.5|28507.1|28487.1|28507.2|28487.2|28497.4|28477.4|11
1606813200000|2020-12-01 09:00:00|28505.8|28485.8|28498|28478|28505.8|28485.8|28497.5|28477.5|13
1606813500000|2020-12-01 09:05:00|28500.5|28480.5|28498|28478|28500.5|28480.5|28497.5|28477.5|8
1606813800000|2020-12-01 09:10:00|28499.5|28479.5|28500.5|28480.5|28501|28481|28498.5|28478.5|8
1606814100000|2020-12-01 09:15:00|28497.5|28477.5|28498.5|28478.5|28500|28480|28497.4|28477.4|8
1606814400000|2020-12-01 09:20:00|28498.3|28478.3|28498|28478|28498.3|28478.3|28497.5|28477.5|3
1606814700000|2020-12-01 09:25:00|28497.7|28477.7|28493|28473|28497.7|28477.7|28493|28473|7
1606815000000|2020-12-01 09:30:00|28495|28475|28493|28473|28497|28477|28492.7|28472.7|11
1606815600000|2020-12-01 09:40:00|28494|28474|28497.6|28477.6|28498.1|28478.1|28494|28474|5
1606815900000|2020-12-01 09:45:00|28498|28478|28498|28478|28498|28478|28498|28478|1
1606816200000|2020-12-01 09:50:00|28499|28479|28498|28478|28499.5|28479.5|28498|28478|4
1606816500000|2020-12-01 09:55:00|28499|28479|28499|28479|28499.5|28479.5|28498|28478|5
1606816800000|2020-12-01 10:00:00|28498.5|28478.5|28498.5|28478.5|28499|28479|28498|28478|5
1606817700000|2020-12-01 10:15:00|28499|28479|28500.5|28480.5|28502.6|28482.6|28498.5|28478.5|5
1606818300000|2020-12-01 10:25:00|28501|28481|28503|28483|28503|28483|28501|28481|2
1606818600000|2020-12-01 10:30:00|28503.5|28483.5|28503.5|28483.5|28504|28484|28503.5|28483.5|3
1606818900000|2020-12-01 10:35:00|28504.5|28484.5|28502.5|28482.5|28504.5|28484.5|28502.5|28482.5|4
1606819200000|2020-12-01 10:40:00|28503.5|28483.5|28503.5|28483.5|28503.5|28483.5|28503.5|28483.5|1
1606819500000|2020-12-01 10:45:00|28503|28483|28502.5|28482.5|28503|28483|28502.5|28482.5|2
1606819800000|2020-12-01 10:50:00|28500.5|28480.5|28502.5|28482.5|28503|28483|28500.5|28480.5|3
1606820100000|2020-12-01 10:55:00|28503|28483|28505.5|28485.5|28505.5|28485.5|28502.5|28482.5|4
1606820400000|2020-12-01 11:00:00|28508|28488|28507.5|28487.5|28508|28488|28507.5|28487.5|4
1606820700000|2020-12-01 11:05:00|28509|28489|28507.4|28487.4|28510.5|28490.5|28507.4|28487.4|8
1606821000000|2020-12-01 11:10:00|28508.7|28488.7|28507.4|28487.4|28508.7|28488.7|28507.4|28487.4|2
1606821300000|2020-12-01 11:15:00|28508.7|28488.7|28507.4|28487.4|28508.7|28488.7|28507.4|28487.4|2
1606821600000|2020-12-01 11:20:00|28508.3|28488.3|28510.5|28490.5|28510.5|28490.5|28507.4|28487.4|6
1606821900000|2020-12-01 11:25:00|28511.5|28491.5|28510.5|28490.5|28511.5|28491.5|28510.5|28490.5|2
1606822200000|2020-12-01 11:30:00|28509|28489|28510.5|28490.5|28510.5|28490.5|28507.7|28487.7|4
1606822500000|2020-12-01 11:35:00|28507.7|28487.7|28507.7|28487.7|28507.7|28487.7|28507.7|28487.7|1
1606823100000|2020-12-01 11:45:00|28509|28489|28509|28489|28509|28489|28509|28489|1
1606823700000|2020-12-01 11:55:00|28509.7|28489.7|28509|28489|28509.7|28489.7|28509|28489|2
1606824000000|2020-12-01 12:00:00|28509.7|28489.7|28507.7|28487.7|28510.8|28490.8|28507.7|28487.7|7
1606824300000|2020-12-01 12:05:00|28507.8|28487.8|28507.7|28487.7|28508.4|28488.4|28507.7|28487.7|5
1606824600000|2020-12-01 12:10:00|28513|28493|28510.5|28490.5|28513|28493|28510.5|28490.5|2
1606824900000|2020-12-01 12:15:00|28511.7|28491.7|28514|28494|28514|28494|28510.5|28490.5|7
1606825500000|2020-12-01 12:25:00|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|28510.8|28490.8|1
1606825800000|2020-12-01 12:30:00|28514|28494|28514|28494|28514|28494|28514|28494|1
1606826100000|2020-12-01 12:35:00|28515.8|28495.8|28515.8|28495.8|28517.2|28497.2|28515.8|28495.8|3
1606826400000|2020-12-01 12:40:00|28518|28498|28513.4|28493.4|28518.8|28498.8|28513.3|28493.3|8
1606827000000|2020-12-01 12:50:00|28513.9|28493.9|28514.1|28494.1|28514.1|28494.1|28513.9|28493.9|2
1606827300000|2020-12-01 12:55:00|28515.6|28495.6|28515.5|28495.5|28518.6|28498.6|28512.5|28492.5|12
1606827600000|2020-12-01 13:00:00|28517|28497|28517.5|28497.5|28517.5|28497.5|28517|28497|2
1606827900000|2020-12-01 13:05:00|28517.4|28497.4|28517.4|28497.4|28517.4|28497.4|28517.4|28497.4|1
1606828500000|2020-12-01 13:15:00|28518.5|28498.5|28517|28497|28518.5|28498.5|28517|28497|3
1606828800000|2020-12-01 13:20:00|28516|28496|28516|28496|28516|28496|28515.4|28495.4|3
1606829100000|2020-12-01 13:25:00|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|1
1606829400000|2020-12-01 13:30:00|28514.7|28494.7|28516|28496|28516.5|28496.5|28514.7|28494.7|3
1606829700000|2020-12-01 13:35:00|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|28514.8|28494.8|1
1606830000000|2020-12-01 13:40:00|28517.2|28497.2|28516|28496|28517.2|28497.2|28516|28496|3
1606830300000|2020-12-01 13:45:00|28516.7|28496.7|28516|28496|28521.5|28501.5|28516|28496|16
1606830600000|2020-12-01 13:50:00|28519.8|28499.8|28520.5|28500.5|28520.5|28500.5|28515.4|28495.4|8
1606830900000|2020-12-01 13:55:00|28522|28502|28517.8|28497.8|28522.5|28502.5|28517.8|28497.8|6
1606831200000|2020-12-01 14:00:00|28517.5|28497.5|28521|28501|28523|28503|28517.5|28497.5|6
1606831500000|2020-12-01 14:05:00|28520.5|28500.5|28520.5|28500.5|28520.5|28500.5|28520.5|28500.5|1
1606831800000|2020-12-01 14:10:00|28523|28503|28520.5|28500.5|28523|28503|28520.5|28500.5|5
1606832100000|2020-12-01 14:15:00|28523|28503|28523|28503|28523|28503|28522.5|28502.5|3
1606832400000|2020-12-01 14:20:00|28525|28505|28522.5|28502.5|28525|28505|28522.5|28502.5|3
1606832700000|2020-12-01 14:25:00|28523.5|28503.5|28524.5|28504.5|28527|28507|28519|28499|10
1606833000000|2020-12-01 14:30:00|28524|28504|28546|28511|28548|28515|28524|28504|23
1606833300000|2020-12-01 14:35:00|28538|28518|28525|28505|28538|28518|28525|28503|9
1606833600000|2020-12-01 14:40:00|28521.5|28501.5|28519.5|28499.5|28523|28503|28519.5|28499.5|10
1606833900000|2020-12-01 14:45:00|28520|28500|28518|28498|28520|28500|28515.5|28495.5|9
1606834200000|2020-12-01 14:50:00|28518.5|28498.5|28522|28502|28523|28503|28518|28498|17
1606834500000|2020-12-01 14:55:00|28521.5|28501.5|28523|28503|28528.5|28508.5|28521.5|28501.5|11
1606834800000|2020-12-01 15:00:00|28521.5|28501.5|28520|28500|28521.5|28501.5|28519|28499|8
1606835100000|2020-12-01 15:05:00|28520.5|28500.5|28521.5|28501.5|28523|28503|28520.5|28500.5|6
1606835400000|2020-12-01 15:10:00|28521|28501|28516.5|28496.5|28521|28501|28516|28496|11
1606835700000|2020-12-01 15:15:00|28518|28498|28518|28498|28523|28503|28516.5|28496.5|13
1606836000000|2020-12-01 15:20:00|28518.5|28498.5|28530|28495|28531|28501.4|28510.5|28490.5|22
1606836300000|2020-12-01 15:25:00|28527.5|28492.5|28517.5|28497.5|28527.5|28498|28515|28492.5|9
1606836600000|2020-12-01 15:30:00|28516|28496|28520.5|28500.5|28525.5|28505.5|28516|28496|8
1606836900000|2020-12-01 15:35:00|28520|28500|28523|28503|28523|28503|28520|28500|2
1606837200000|2020-12-01 15:40:00|28520.5|28500.5|28521|28501|28521|28501|28520.5|28500.5|2
1606837500000|2020-12-01 15:45:00|28520.5|28500.5|28513|28493|28520.5|28500.5|28513|28493|5
1606837800000|2020-12-01 15:50:00|28515|28495|28516|28496|28518.5|28498.5|28510|28490|21
1606838100000|2020-12-01 15:55:00|28515|28495|28519|28499|28519|28499|28509.5|28489.5|10
1606838400000|2020-12-01 16:00:00|28513|28493|28513|28493|28513|28493|28511.5|28491.5|5
1606838700000|2020-12-01 16:05:00|28508|28488|28513.5|28493.5|28513.5|28493.5|28507|28487|18
1606839300000|2020-12-01 16:15:00|28514|28494|28517.5|28497.5|28519.5|28499.5|28512.5|28492.5|20
1606839600000|2020-12-01 16:20:00|28516.5|28496.5|28513|28493|28516.5|28496.5|28513|28493|3
1606839900000|2020-12-01 16:25:00|28515.5|28495.5|28513|28493|28517|28497|28513|28493|7
1606840200000|2020-12-01 16:30:00|28512.5|28492.5|28510.5|28490.5|28513|28493|28510.5|28490.5|4
1606840500000|2020-12-01 16:35:00|28511|28491|28510|28490|28511|28491|28508|28488|4
1606840800000|2020-12-01 16:40:00|28509.5|28489.5|28510|28490|28510|28490|28509.5|28489.5|2
1606841100000|2020-12-01 16:45:00|28512.5|28492.5|28512|28492|28512.5|28492.5|28512|28492|2
1606841400000|2020-12-01 16:50:00|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|28511.5|28491.5|1
1606841700000|2020-12-01 16:55:00|28511|28491|28509.5|28489.5|28511|28491|28509.5|28489.5|2
1606842000000|2020-12-01 17:00:00|28510|28490|28510.5|28490.5|28510.5|28490.5|28509.5|28489.5|4
1606842300000|2020-12-01 17:05:00|28510|28490|28498|28478|28510.5|28490.5|28498|28478|12
1606842600000|2020-12-01 17:10:00|28497.5|28477.5|28503|28483|28503|28483|28494.5|28474.5|9
1606842900000|2020-12-01 17:15:00|28497.5|28477.5|28498|28478|28502.5|28482.5|28497.5|28477.5|6
1606843200000|2020-12-01 17:20:00|28497.5|28477.5|28503|28483|28505|28485|28497.5|28477.5|4
1606843500000|2020-12-01 17:25:00|28497.5|28477.5|28500|28480|28502.5|28482.5|28488|28468|24
1606843800000|2020-12-01 17:30:00|28500.5|28480.5|28496.5|28476.5|28501|28481|28496.5|28476.5|10
1606844100000|2020-12-01 17:35:00|28492|28472|28493|28473|28494.5|28474.5|28492|28472|6
1606844700000|2020-12-01 17:45:00|28493.5|28473.5|28493.5|28473.5|28493.5|28473.5|28493.5|28473.5|1
1606845900000|2020-12-01 18:05:00|28493|28473|28489|28469|28493|28473|28489|28469|7
1606846200000|2020-12-01 18:10:00|28490.5|28470.5|28490.5|28470.5|28490.5|28470.5|28490|28470|3
1606846800000|2020-12-01 18:20:00|28490|28470|28489.5|28469.5|28490|28470|28489.5|28469.5|2
1606847700000|2020-12-01 18:35:00|28490.5|28470.5|28489.5|28469.5|28491|28471|28489.5|28469.5|4
1606848000000|2020-12-01 18:40:00|28490|28470|28489.5|28469.5|28490|28470|28489.5|28469.5|2
1606849500000|2020-12-01 19:05:00|28486.5|28466.5|28486.5|28466.5|28486.5|28466.5|28486.5|28466.5|1
1606850100000|2020-12-01 19:15:00|28486|28466|28487.5|28467.5|28487.5|28467.5|28486|28466|4
1606850400000|2020-12-01 19:20:00|28486.8|28466.8|28492|28472|28495|28472|28486|28460|13
1606850700000|2020-12-01 19:25:00|28491.5|28471.5|28491.5|28471.5|28491.5|28471.5|28491.5|28471.5|1
1606851000000|2020-12-01 19:30:00|28493.5|28473.5|28494.5|28474.5|28494.5|28474.5|28493.5|28473.5|4
1606851600000|2020-12-01 19:40:00|28495|28475|28490.5|28470.5|28495|28475|28490|28470|5
1606851900000|2020-12-01 19:45:00|28490|28470|28490|28470|28490|28470|28490|28470|1
1606852500000|2020-12-01 19:55:00|28491.5|28471.5|28490|28470|28495|28475|28489.5|28469.5|9
1606852800000|2020-12-01 20:00:00|28490.5|28470.5|28491|28471|28491|28471|28490|28470|3
1606853100000|2020-12-01 20:05:00|28491.5|28471.5|28492|28472|28492|28472|28491.5|28471.5|2
1606855500000|2020-12-01 20:45:00|28491.5|28471.5|28488|28468|28491.5|28471.5|28486|28466|6
1606855800000|2020-12-01 20:50:00|28487.5|28467.5|28490.5|28470.5|28491|28471|28487.5|28467.5|5
1606856100000|2020-12-01 20:55:00|28489.5|28469.5|28489|28469|28489.5|28469.5|28488.5|28468.5|4
1606876200000|2020-12-02 02:30:00|28449|28429|28448|28428|28449.5|28429.5|28448|28428|9
1606876500000|2020-12-02 02:35:00|28443.5|28423.5|28444|28424|28445.5|28425.5|28443.5|28423.5|5
1606876800000|2020-12-02 02:40:00|28443|28423|28443|28423|28449.5|28429.5|28437.5|28417.5|28
1606877100000|2020-12-02 02:45:00|28442|28422|28439|28419|28442|28422|28437|28417|9
1606877400000|2020-12-02 02:50:00|28436|28416|28434|28414|28436|28416|28434|28414|2
1606877700000|2020-12-02 02:55:00|28435.5|28415.5|28434|28414|28436|28416|28431|28411|8
1606878000000|2020-12-02 03:00:00|28436|28416|28418.5|28398.5|28436.5|28416.5|28416|28396|30
1606878300000|2020-12-02 03:05:00|28418|28398|28423.5|28403.5|28424|28404|28418|28398|15
1606878600000|2020-12-02 03:10:00|28424|28404|28428|28408|28431.5|28411.5|28424|28404|11
1606878900000|2020-12-02 03:15:00|28427.5|28407.5|28415|28395|28428|28408|28415|28395|20
1606879200000|2020-12-02 03:20:00|28412|28392|28411|28391|28412|28392|28410|28390|7
1606879500000|2020-12-02 03:25:00|28410.5|28390.5|28406|28386|28411|28391|28405|28385|13
1606879800000|2020-12-02 03:30:00|28405.5|28385.5|28409.5|28389.5|28409.5|28389.5|28403.8|28383.8|18
1606880100000|2020-12-02 03:35:00|28408|28388|28418.5|28398.5|28420|28400|28407.5|28387.5|22
1606880400000|2020-12-02 03:40:00|28418|28398|28414.5|28394.5|28418|28398|28413.5|28393.5|10
1606880700000|2020-12-02 03:45:00|28413.5|28393.5|28413|28393|28413.5|28393.5|28413|28393|2
1606881000000|2020-12-02 03:50:00|28412.5|28392.5|28412.5|28392.5|28413|28393|28412.5|28392.5|3
1606881300000|2020-12-02 03:55:00|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|28411.5|28391.5|1
1606881600000|2020-12-02 04:00:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28413|28393|6
1606881900000|2020-12-02 04:05:00|28423.5|28403.5|28424.5|28404.5|28431|28411|28420|28400|13
1606882200000|2020-12-02 04:10:00|28425|28405|28426.5|28406.5|28426.5|28406.5|28425|28405|2
1606883400000|2020-12-02 04:30:00|28426|28406|28424.5|28404.5|28426|28406|28422.5|28402.5|4
1606883700000|2020-12-02 04:35:00|28425|28405|28426|28406|28426.5|28406.5|28425|28405|7
1606884000000|2020-12-02 04:40:00|28427.5|28407.5|28427|28407|28427.5|28407.5|28427|28407|2
1606884600000|2020-12-02 04:50:00|28425.5|28405.5|28426|28406|28426|28406|28425.5|28405.5|2
1606885200000|2020-12-02 05:00:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606886400000|2020-12-02 05:20:00|28425|28405|28435.5|28415.5|28437|28417|28422|28402|37
1606886700000|2020-12-02 05:25:00|28434.5|28414.5|28428|28408|28434.5|28414.5|28427.5|28407.5|10
1606887000000|2020-12-02 05:30:00|28427.5|28407.5|28428|28408|28428|28408|28427.5|28407.5|2
1606887600000|2020-12-02 05:40:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1606887900000|2020-12-02 05:45:00|28422|28402|28422|28402|28422|28402|28422|28402|1
1606888200000|2020-12-02 05:50:00|28427|28407|28432.5|28412.5|28432.5|28412.5|28427|28407|5
1606888500000|2020-12-02 05:55:00|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|28434.5|28414.5|1
1606888800000|2020-12-02 06:00:00|28433.5|28413.5|28433|28413|28433.5|28413.5|28433|28413|2
1606889100000|2020-12-02 06:05:00|28433.5|28413.5|28432.5|28412.5|28433.5|28413.5|28432.5|28412.5|5
1606889400000|2020-12-02 06:10:00|28433|28413|28427.5|28407.5|28437.5|28417.5|28427.5|28407.5|7
1606889700000|2020-12-02 06:15:00|28429|28409|28428|28408|28429|28409|28428|28408|3
1606890000000|2020-12-02 06:20:00|28428.5|28408.5|28428.5|28408.5|28432.5|28412.5|28427.5|28407.5|7
1606890300000|2020-12-02 06:25:00|28428|28408|28425|28405|28428|28408|28425|28405|4
1606890600000|2020-12-02 06:30:00|28427.5|28407.5|28425|28405|28428|28408|28425|28405|4
1606890900000|2020-12-02 06:35:00|28425.5|28405.5|28432|28412|28432.5|28412.5|28425.5|28405.5|4
1606891200000|2020-12-02 06:40:00|28429.5|28409.5|28427.5|28407.5|28430|28410|28426.5|28406.5|7
1606891500000|2020-12-02 06:45:00|28422.5|28402.5|28418.5|28398.5|28423|28403|28418|28398|5
1606891800000|2020-12-02 06:50:00|28418|28398|28420|28400|28420|28400|28407.5|28387.5|43
1606892100000|2020-12-02 06:55:00|28421.5|28401.5|28423|28403|28428.5|28408.5|28418|28398|30
1606892400000|2020-12-02 07:00:00|28422.5|28402.5|28422|28402|28425|28405|28422|28402|6
1606892700000|2020-12-02 07:05:00|28418|28398|28419|28399|28419|28399|28418|28398|5
1606893000000|2020-12-02 07:10:00|28421.5|28401.5|28419|28399|28422|28402|28419|28399|7
1606893300000|2020-12-02 07:15:00|28421.5|28401.5|28417|28397|28422|28402|28416|28396|14
1606893600000|2020-12-02 07:20:00|28416|28396|28415.5|28395.5|28417|28397|28415|28395|8
1606893900000|2020-12-02 07:25:00|28416|28396|28421|28401|28421.5|28401.5|28416|28396|9
1606894200000|2020-12-02 07:30:00|28418|28398|28414.5|28394.5|28423.2|28403.2|28414.5|28394.5|10
1606894500000|2020-12-02 07:35:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1606894800000|2020-12-02 07:40:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28411|28391|7
1606895100000|2020-12-02 07:45:00|28412|28392|28413|28393|28415.5|28395.5|28412|28392|8
1606895400000|2020-12-02 07:50:00|28414|28394|28420|28400|28420|28400|28414|28394|5
1606895700000|2020-12-02 07:55:00|28417.5|28397.5|28423|28403|28423|28403|28417.5|28397.5|13
1606896000000|2020-12-02 08:00:00|28422.5|28402.5|28431.5|28411.5|28433|28413|28422.5|28394.5|35
1606896300000|2020-12-02 08:05:00|28431.9|28411.9|28433.8|28413.8|28434|28414|28427.2|28407.2|44
1606896600000|2020-12-02 08:10:00|28434.3|28414.3|28434|28414|28434.3|28414.3|28432.2|28412.2|15
1606896900000|2020-12-02 08:15:00|28432.5|28412.5|28430|28410|28434|28414|28427.5|28407.5|26
1606897200000|2020-12-02 08:20:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28426|28406|7
1606897500000|2020-12-02 08:25:00|28431|28411|28432.5|28412.5|28432.5|28412.5|28431|28411|6
1606897800000|2020-12-02 08:30:00|28431.9|28411.9|28428.5|28408.5|28433|28413|28428.5|28408.5|18
1606898100000|2020-12-02 08:35:00|28427.9|28407.9|28427.5|28407.5|28427.9|28407.9|28427.5|28407.5|3
1606898700000|2020-12-02 08:45:00|28428.2|28408.2|28433|28413|28433|28413|28427.5|28407.5|4
1606899000000|2020-12-02 08:50:00|28432.4|28412.4|28433|28413|28433|28413|28432.3|28412.3|3
1606899600000|2020-12-02 09:00:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1606899900000|2020-12-02 09:05:00|28434.2|28414.2|28433.5|28413.5|28434.2|28414.2|28432.5|28412.5|4
1606900200000|2020-12-02 09:10:00|28435.5|28415.5|28434|28414|28435.5|28415.5|28430|28410|6
1606900500000|2020-12-02 09:15:00|28433.3|28413.3|28434|28414|28434|28414|28433.3|28413.3|3
1606900800000|2020-12-02 09:20:00|28432.5|28412.5|28429.9|28409.9|28432.5|28412.5|28428|28408|4
1606901100000|2020-12-02 09:25:00|28430|28410|28431.4|28411.4|28433.7|28413.7|28430|28410|6
1606901400000|2020-12-02 09:30:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1606901700000|2020-12-02 09:35:00|28431.4|28411.4|28431.1|28411.1|28431.4|28411.4|28430.5|28410.5|3
1606902000000|2020-12-02 09:40:00|28430.5|28410.5|28431.4|28411.4|28432.7|28412.7|28430.5|28410.5|4
1606903800000|2020-12-02 10:10:00|28432.7|28412.7|28431.4|28411.4|28432.7|28412.7|28431.4|28411.4|2
1606904400000|2020-12-02 10:20:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1606905300000|2020-12-02 10:35:00|28431.5|28411.5|28430|28410|28432.5|28412.5|28430|28410|4
1606905600000|2020-12-02 10:40:00|28432.5|28412.5|28432.2|28412.2|28433.7|28413.7|28432.2|28412.2|5
1606905900000|2020-12-02 10:45:00|28427.5|28407.5|28427.5|28407.5|28428.6|28408.6|28427.5|28407.5|5
1606906200000|2020-12-02 10:50:00|28428|28408|28430|28410|28430|28410|28428|28408|3
1606906500000|2020-12-02 10:55:00|28433|28413|28432.5|28412.5|28433|28413|28427.5|28407.5|24
1606906800000|2020-12-02 11:00:00|28430|28410|28430|28410|28433|28413|28427.5|28407.5|12
1606908000000|2020-12-02 11:20:00|28430.7|28410.7|28430|28410|28430.7|28410.7|28430|28410|2
1606910100000|2020-12-02 11:55:00|28430.7|28410.7|28432|28412|28433.6|28413.6|28430.7|28410.7|4
1606910400000|2020-12-02 12:00:00|28432.2|28412.2|28433.2|28413.2|28433.2|28413.2|28432.2|28412.2|3
1606910700000|2020-12-02 12:05:00|28433.9|28413.9|28433.2|28413.2|28433.9|28413.9|28433.2|28413.2|2
1606911600000|2020-12-02 12:20:00|28433.9|28413.9|28437.2|28417.2|28437.5|28417.5|28433.2|28413.2|9
1606911900000|2020-12-02 12:25:00|28436.5|28416.5|28441.8|28421.8|28442.5|28422.5|28436|28416|11
1606912200000|2020-12-02 12:30:00|28441.9|28421.9|28443.3|28423.3|28444|28424|28441.9|28421.9|4
1606912500000|2020-12-02 12:35:00|28444|28424|28444|28424|28444|28424|28444|28424|1
1606912800000|2020-12-02 12:40:00|28443.3|28423.3|28448.7|28428.7|28450.5|28430.5|28443.3|28423.3|9
1606913100000|2020-12-02 12:45:00|28448.1|28428.1|28444|28424|28449|28429|28443.8|28423.8|13
1606913400000|2020-12-02 12:50:00|28444.5|28424.5|28441.3|28421.3|28445.3|28425.3|28441.3|28421.3|6
1606913700000|2020-12-02 12:55:00|28442.4|28422.4|28441.3|28421.3|28442.4|28422.4|28441.3|28421.3|2
1606914000000|2020-12-02 13:00:00|28440.3|28420.3|28438.3|28418.3|28440.3|28420.3|28438.3|28418.3|3
1606914300000|2020-12-02 13:05:00|28437.5|28417.5|28436.5|28416.5|28437.5|28417.5|28436.5|28416.5|2
1606914600000|2020-12-02 13:10:00|28435|28415|28422.4|28402.4|28435|28415|28420|28394.9|15
1606914900000|2020-12-02 13:15:00|28423.5|28403.5|28427.4|28407.4|28430|28410|28422.4|28402.4|24
1606915200000|2020-12-02 13:20:00|28427.5|28407.5|28427.4|28407.4|28427.5|28407.5|28427.4|28407.4|2
1606915800000|2020-12-02 13:30:00|28426.5|28406.5|28425|28405|28426.5|28406.5|28425|28405|2
1606916100000|2020-12-02 13:35:00|28426.9|28406.9|28427.1|28407.1|28427.2|28407.2|28426.9|28406.9|3
1606916400000|2020-12-02 13:40:00|28427|28407|28425|28405|28427|28407|28425|28405|2
1606916700000|2020-12-02 13:45:00|28427.1|28407.1|28427.1|28407.1|28427.2|28407.2|28427.1|28407.1|3
1606917000000|2020-12-02 13:50:00|28430|28410|28432.1|28412.1|28435|28415|28430|28410|13
1606917300000|2020-12-02 13:55:00|28435|28415|28435|28415|28435|28415|28435|28415|1
1606917600000|2020-12-02 14:00:00|28432.5|28412.5|28432.5|28412.5|28433|28413|28432.5|28412.5|3
1606917900000|2020-12-02 14:05:00|28431.5|28411.5|28431.5|28411.5|28431.5|28411.5|28431.5|28411.5|1
1606918200000|2020-12-02 14:10:00|28429|28409|28431.5|28411.5|28431.5|28411.5|28429|28409|2
1606918800000|2020-12-02 14:20:00|28435|28415|28433|28413|28435|28415|28431.5|28411.5|5
1606919100000|2020-12-02 14:25:00|28432.5|28412.5|28434|28414|28434|28414|28432.5|28412.5|2
1606919400000|2020-12-02 14:30:00|28433|28413|28432.5|28412.5|28434|28414|28432.5|28412.5|4
1606919700000|2020-12-02 14:35:00|28433|28413|28440|28420|28440|28420|28433|28413|4
1606920000000|2020-12-02 14:40:00|28436.5|28416.5|28436.5|28416.5|28436.5|28416.5|28434.5|28414.5|5
1606920300000|2020-12-02 14:45:00|28436|28416|28434.5|28414.5|28436|28416|28434.5|28414.5|4
1606920900000|2020-12-02 14:55:00|28435|28415|28431.5|28411.5|28435|28415|28429.5|28409.5|10
1606921200000|2020-12-02 15:00:00|28424.5|28404.5|28419.5|28399.5|28426|28406|28415|28395|13
1606921500000|2020-12-02 15:05:00|28418.5|28398.5|28416.5|28396.5|28421.5|28401.5|28415.5|28395.5|15
1606921800000|2020-12-02 15:10:00|28417|28397|28418|28398|28418|28398|28416.5|28396.5|22
1606922100000|2020-12-02 15:15:00|28417.5|28397.5|28412.5|28392.5|28417.5|28397.5|28412.5|28392.5|6
1606922400000|2020-12-02 15:20:00|28412|28392|28415.5|28395.5|28418|28398|28410|28390|25
1606922700000|2020-12-02 15:25:00|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|1
1606923000000|2020-12-02 15:30:00|28417|28397|28417.5|28397.5|28419.5|28399.5|28416.5|28396.5|5
1606923300000|2020-12-02 15:35:00|28417|28397|28416|28396|28417|28397|28414.5|28394.5|6
1606923600000|2020-12-02 15:40:00|28415|28395|28415|28395|28415|28395|28415|28395|1
1606923900000|2020-12-02 15:45:00|28414.5|28394.5|28419.5|28399.5|28419.5|28399.5|28413|28393|7
1606924200000|2020-12-02 15:50:00|28418|28398|28417|28397|28419.5|28399.5|28417|28397|4
1606924500000|2020-12-02 15:55:00|28415|28395|28416.5|28396.5|28419.5|28399.5|28415|28395|5
1606924800000|2020-12-02 16:00:00|28417|28397|28419.5|28399.5|28419.5|28399.5|28417|28397|2
1606925100000|2020-12-02 16:05:00|28416.5|28396.5|28419.5|28399.5|28420|28400|28415.5|28395.5|9
1606925400000|2020-12-02 16:10:00|28420.5|28400.5|28426.5|28406.5|28430|28410|28420.5|28400.5|28
1606925700000|2020-12-02 16:15:00|28427|28407|28425.5|28405.5|28427|28407|28425|28405|8
1606926300000|2020-12-02 16:25:00|28425|28405|28423.5|28403.5|28425|28405|28423.5|28403.5|2
1606926600000|2020-12-02 16:30:00|28422.5|28402.5|28420.5|28400.5|28422.5|28402.5|28417.5|28397.5|17
1606926900000|2020-12-02 16:35:00|28418.5|28398.5|28418.5|28398.5|28418.5|28398.5|28417.5|28397.5|4
1606927200000|2020-12-02 16:40:00|28419|28399|28418.5|28398.5|28421.5|28401.5|28418.5|28398.5|4
1606927500000|2020-12-02 16:45:00|28419.5|28399.5|28418|28398|28423|28403|28418|28398|10
1606927800000|2020-12-02 16:50:00|28417|28397|28417|28397|28417|28397|28417|28397|1
1606928100000|2020-12-02 16:55:00|28416.5|28396.5|28422|28402|28430|28402|28416.5|28395|8
1606928400000|2020-12-02 17:00:00|28422.5|28402.5|28420|28400|28423|28403|28418.5|28398.5|7
1606928700000|2020-12-02 17:05:00|28420.5|28400.5|28423|28403|28425.5|28405.5|28418|28398|10
1606929000000|2020-12-02 17:10:00|28431|28411|28437.5|28402.5|28438.5|28411|28431|28402.5|5
1606929600000|2020-12-02 17:20:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1606929900000|2020-12-02 17:25:00|28435|28400|28435|28400|28435|28400|28435|28400|1
1606930200000|2020-12-02 17:30:00|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|28435.5|28400.5|1
1606930500000|2020-12-02 17:35:00|28435|28400|28431.5|28411.5|28439.5|28413|28428|28400|7
1606930800000|2020-12-02 17:40:00|28433.5|28413.5|28432.5|28412.5|28436|28413.5|28430.5|28399|8
1606931100000|2020-12-02 17:45:00|28426|28406|28426|28406|28432.5|28410|28424.5|28397.5|19
1606931400000|2020-12-02 17:50:00|28428.5|28408.5|28428.5|28408.5|28428.5|28408.5|28428|28408|3
1606931700000|2020-12-02 17:55:00|28427.5|28407.5|28423.5|28403.5|28427.5|28407.5|28423.5|28403.5|5
1606932600000|2020-12-02 18:10:00|28425.5|28405.5|28425.5|28405.5|28425.5|28405.5|28425.5|28405.5|1
1606932900000|2020-12-02 18:15:00|28426|28406|28423.5|28403.5|28426|28406|28423.5|28403.5|3
1606933200000|2020-12-02 18:20:00|28424|28404|28425.5|28405.5|28426|28406|28424|28404|3
1606933500000|2020-12-02 18:25:00|28423.5|28403.5|28426.5|28406.5|28426.5|28406.5|28423.5|28403.5|5
1606934700000|2020-12-02 18:45:00|28427.5|28407.5|28429.5|28409.5|28429.5|28409.5|28427.5|28407.5|10
1606935000000|2020-12-02 18:50:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606935300000|2020-12-02 18:55:00|28426.5|28406.5|28435|28400|28435|28406.5|28426.5|28400|2
1606935600000|2020-12-02 19:00:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606935900000|2020-12-02 19:05:00|28428.5|28408.5|28429.5|28409.5|28429.5|28409.5|28428.5|28408.5|2
1606936200000|2020-12-02 19:10:00|28428.5|28408.5|28426.5|28406.5|28428.5|28408.5|28426.5|28406.5|4
1606936800000|2020-12-02 19:20:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1606937400000|2020-12-02 19:30:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1606937700000|2020-12-02 19:35:00|28428.5|28408.5|28429.5|28409.5|28429.5|28409.5|28428|28408|4
1606938000000|2020-12-02 19:40:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|2
1606938300000|2020-12-02 19:45:00|28426.5|28406.5|28424.5|28404.5|28427.5|28407.5|28424.5|28404.5|7
1606938600000|2020-12-02 19:50:00|28424|28404|28424.5|28404.5|28424.5|28404.5|28424|28404|2
1606938900000|2020-12-02 19:55:00|28425|28405|28427|28407|28427|28407|28425|28405|4
1606939500000|2020-12-02 20:05:00|28425|28405|28424.5|28404.5|28425|28405|28424.5|28404.5|2
1606940100000|2020-12-02 20:15:00|28426|28406|28425.5|28405.5|28426.5|28406.5|28425.5|28405.5|4
1606941300000|2020-12-02 20:35:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28421.5|28401.5|5
1606941600000|2020-12-02 20:40:00|28424.5|28404.5|28425|28405|28425|28405|28424.5|28404.5|2
1606941900000|2020-12-02 20:45:00|28425.5|28405.5|28425|28405|28425.5|28405.5|28425|28405|2
1606942500000|2020-12-02 20:55:00|28418|28398|28423.5|28388.5|28424|28398|28415|28388.5|7
1606942800000|2020-12-02 21:00:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1606962600000|2020-12-03 02:30:00|28365.5|28345.5|28364|28344|28365.5|28345.5|28363.8|28343.8|6
1606962900000|2020-12-03 02:35:00|28363.8|28343.8|28364|28344|28364|28344|28363.8|28343.8|2
1606963200000|2020-12-03 02:40:00|28363.8|28343.8|28364|28344|28365.5|28345.5|28363.8|28343.8|4
1606963500000|2020-12-03 02:45:00|28365.5|28345.5|28370.5|28350.5|28370.5|28350.5|28365.5|28345.5|9
1606963800000|2020-12-03 02:50:00|28369|28349|28372|28352|28374.5|28354.5|28367|28347|12
1606964100000|2020-12-03 02:55:00|28371.1|28351.1|28369|28349|28371.1|28351.1|28368.5|28348.5|4
1606964400000|2020-12-03 03:00:00|28368.5|28348.5|28367|28347|28368.5|28348.5|28367|28347|2
1606964700000|2020-12-03 03:05:00|28369.5|28349.5|28369|28349|28369.5|28349.5|28368.5|28348.5|4
1606965000000|2020-12-03 03:10:00|28368.1|28348.1|28364|28344|28369.6|28349.6|28363.5|28343.5|36
1606965300000|2020-12-03 03:15:00|28363|28343|28363|28343|28363|28343|28362.6|28342.6|5
1606965600000|2020-12-03 03:20:00|28362.6|28342.6|28358|28338|28363|28343|28358|28338|5
1606965900000|2020-12-03 03:25:00|28360.5|28340.5|28358|28338|28360.5|28340.5|28357.6|28337.6|7
1606966200000|2020-12-03 03:30:00|28359.5|28339.5|28358|28338|28359.5|28339.5|28358|28338|4
1606966500000|2020-12-03 03:35:00|28358.5|28338.5|28358|28338|28359|28339|28358|28338|4
1606966800000|2020-12-03 03:40:00|28360|28340|28360|28340|28362.5|28342.5|28359.5|28339.5|9
1606967100000|2020-12-03 03:45:00|28360.5|28340.5|28359.5|28339.5|28360.5|28340.5|28358.5|28338.5|5
1606967700000|2020-12-03 03:55:00|28357.5|28337.5|28351|28331|28359.5|28339.5|28351|28331|4
1606968000000|2020-12-03 04:00:00|28350|28330|28348.5|28328.5|28362|28336.5|28345.6|28323.1|37
1606968300000|2020-12-03 04:05:00|28348|28328|28348.5|28328.5|28348.5|28328.5|28348|28328|44
1606968900000|2020-12-03 04:15:00|28350|28330|28359|28339|28359|28339|28350|28330|6
1606969200000|2020-12-03 04:20:00|28360.3|28340.3|28360.3|28340.3|28360.3|28340.3|28360.3|28340.3|1
1606969800000|2020-12-03 04:30:00|28362.8|28342.8|28365|28345|28365|28345|28362.8|28342.8|2
1606970100000|2020-12-03 04:35:00|28365.3|28345.3|28365.5|28345.5|28366|28346|28365.3|28345.3|4
1606970400000|2020-12-03 04:40:00|28366|28346|28370.5|28350.5|28370.5|28350.5|28366|28346|19
1606971000000|2020-12-03 04:50:00|28370|28350|28369.5|28349.5|28370.5|28350.5|28369.5|28349.5|5
1606971900000|2020-12-03 05:05:00|28366.5|28346.5|28364.5|28344.5|28367|28347|28364.5|28344.5|8
1606972200000|2020-12-03 05:10:00|28364|28344|28359|28339|28365|28345|28358.5|28338.5|14
1606972500000|2020-12-03 05:15:00|28358.5|28338.5|28362|28342|28362|28342|28358.5|28338.5|3
1606972800000|2020-12-03 05:20:00|28362.5|28342.5|28364.5|28344.5|28365|28345|28359.5|28339.5|6
1606973400000|2020-12-03 05:30:00|28364|28344|28364|28344|28364|28344|28364|28344|1
1606973700000|2020-12-03 05:35:00|28364.5|28344.5|28363.5|28343.5|28367.8|28347.8|28363.5|28343.5|12
1606974000000|2020-12-03 05:40:00|28364.5|28344.5|28362.5|28342.5|28365|28345|28362|28342|7
1606974300000|2020-12-03 05:45:00|28363|28343|28362.5|28342.5|28363|28343|28362.5|28342.5|2
1606974600000|2020-12-03 05:50:00|28364|28344|28364|28344|28364.5|28344.5|28364|28344|3
1606974900000|2020-12-03 05:55:00|28362|28342|28352|28332|28366|28344|28346.5|28325|50
1606975200000|2020-12-03 06:00:00|28348.7|28328.7|28293.2|28250.2|28349.5|28328.7|28291.7|28248.7|56
1606975500000|2020-12-03 06:05:00|28293.7|28250.7|28244|28201|28293.7|28262.8|28236.3|28199.5|51
1606975800000|2020-12-03 06:10:00|28242.7|28199.7|28239.5|28204.5|28259.8|28224.8|28225.7|28190.7|42
1606976100000|2020-12-03 06:15:00|28234.8|28199.8|28212|28177|28235|28200|28205.5|28168.5|39
1606976400000|2020-12-03 06:20:00|28212.2|28177.2|28203.9|28168.9|28212.2|28177.2|28176|28133|50
1606976700000|2020-12-03 06:25:00|28203.8|28168.8|28192.3|28157.3|28212|28177|28181|28150.5|35
1606977000000|2020-12-03 06:30:00|28193.3|28158.3|28207.5|28172.5|28209.4|28174.4|28191.7|28158.3|61
1606977300000|2020-12-03 06:35:00|28205.5|28170.5|28197.1|28162.1|28214.7|28179.7|28194.2|28159.2|47
1606977600000|2020-12-03 06:40:00|28194.3|28159.3|28166.3|28131.3|28194.3|28159.3|28153.5|28118.5|57
1606977900000|2020-12-03 06:45:00|28165.8|28130.8|28181|28146|28181|28146|28165.7|28130.7|36
1606978200000|2020-12-03 06:50:00|28180.5|28145.5|28171.5|28136.5|28181.5|28146.5|28170|28135|37
1606978500000|2020-12-03 06:55:00|28169|28134|28153|28118|28172|28137|28148.2|28113.2|44
1606978800000|2020-12-03 07:00:00|28152.7|28117.7|28087.5|28052.5|28157.3|28122.3|28082.9|28047.9|85
1606979100000|2020-12-03 07:05:00|28083|28048|28124|28081|28132|28094.5|28076.8|28041.8|100
1606979400000|2020-12-03 07:10:00|28126.5|28083.5|28129.5|28094.5|28146.5|28103.5|28119.5|28078.5|24
1606979700000|2020-12-03 07:15:00|28127.5|28092.5|28140.5|28105.5|28144.3|28107.8|28127.5|28092.5|21
1606980000000|2020-12-03 07:20:00|28129.7|28094.7|28155.5|28120.5|28155.5|28120.5|28122.7|28087.7|53
1606980300000|2020-12-03 07:25:00|28155|28120|28153|28118|28159.9|28124.9|28150.5|28115.5|14
1606980600000|2020-12-03 07:30:00|28156|28121|28148|28107|28156|28121|28147|28107|19
1606980900000|2020-12-03 07:35:00|28147|28106|28144.5|28109.5|28153|28118|28137.5|28102.5|17
1606981200000|2020-12-03 07:40:00|28144|28109|28147.7|28112.7|28149.2|28114.2|28141.3|28106.3|23
1606981500000|2020-12-03 07:45:00|28146.3|28111.3|28135.7|28100.7|28148.2|28113.2|28135|28100|10
1606981800000|2020-12-03 07:50:00|28136|28101|28137.2|28102.2|28137.5|28102.5|28136|28101|4
1606982100000|2020-12-03 07:55:00|28134.7|28099.7|28139.5|28104.5|28140.9|28105.9|28134.7|28099.7|10
1606982400000|2020-12-03 08:00:00|28140.5|28105.5|28140.2|28105.2|28141.7|28113.6|28133.6|28104.1|12
1606982700000|2020-12-03 08:05:00|28141.7|28106.7|28150.5|28115.5|28150.5|28115.5|28141.7|28106.7|23
1606983000000|2020-12-03 08:10:00|28150.2|28115.2|28157.5|28122.5|28157.9|28122.9|28148|28113|11
1606983300000|2020-12-03 08:15:00|28157|28122|28155.2|28120.2|28157|28122|28152.5|28117.5|6
1606983600000|2020-12-03 08:20:00|28154.9|28119.9|28159.9|28124.9|28159.9|28124.9|28154.9|28119.9|9
1606983900000|2020-12-03 08:25:00|28160.2|28125.2|28159.9|28124.9|28160.5|28125.5|28159.9|28124.9|4
1606984200000|2020-12-03 08:30:00|28160.2|28125.2|28160.9|28125.9|28161.2|28126.2|28159.1|28124.1|12
1606984500000|2020-12-03 08:35:00|28161.2|28126.2|28162.5|28127.5|28170|28135|28160.8|28125.8|22
1606984800000|2020-12-03 08:40:00|28159.6|28124.6|28155.2|28120.2|28160.3|28125.3|28148.9|28113.9|17
1606985100000|2020-12-03 08:45:00|28158|28123|28160.5|28125.5|28160.5|28125.5|28155.5|28120.5|5
1606985400000|2020-12-03 08:50:00|28158|28123|28150.5|28115.5|28164|28129|28150.5|28115.5|8
1606985700000|2020-12-03 08:55:00|28153|28118|28150.5|28115.5|28158|28125.9|28145.9|28115.5|12
1606986000000|2020-12-03 09:00:00|28150.7|28115.7|28150.5|28115.5|28150.7|28115.7|28150.5|28115.5|2
1606986300000|2020-12-03 09:05:00|28151.9|28116.9|28141.8|28106.8|28158|28127.4|28140.3|28105.3|31
1606986600000|2020-12-03 09:10:00|28146.3|28111.3|28132|28097|28153.3|28118.3|28128.3|28093.3|28
1606986900000|2020-12-03 09:15:00|28139.5|28104.5|28132.8|28097.8|28143.8|28108.8|28121.8|28097.3|22
1606987200000|2020-12-03 09:20:00|28127.8|28092.8|28129.1|28109.1|28133.1|28109.5|28119.1|28092.8|22
1606987500000|2020-12-03 09:25:00|28129.2|28109.2|28128.2|28108.2|28141|28109.2|28124|28104|29
1606987800000|2020-12-03 09:30:00|28142.5|28107.5|28123.5|28103.5|28146.1|28113.6|28123.5|28102.8|16
1606988100000|2020-12-03 09:35:00|28124|28104|28124.5|28104.5|28139.3|28105.5|28122.5|28101|13
1606988400000|2020-12-03 09:40:00|28124|28104|28120.3|28085.3|28131.3|28104.5|28114.5|28085.3|27
1606988700000|2020-12-03 09:45:00|28122.2|28087.2|28122.5|28087.5|28125.5|28093.7|28113.7|28084.6|17
1606989000000|2020-12-03 09:50:00|28121.7|28086.7|28113|28078|28121.7|28086.7|28113|28078|14
1606989300000|2020-12-03 09:55:00|28111.7|28076.7|28105.5|28070.5|28112.5|28077.5|28105.5|28070.5|10
1606989600000|2020-12-03 10:00:00|28105.8|28070.8|28102.5|28067.5|28110.5|28075.5|28101.5|28066.5|11
1606989900000|2020-12-03 10:05:00|28092.3|28057.3|28096.5|28061.5|28098.5|28063.5|28080.8|28055.5|18
1606990200000|2020-12-03 10:10:00|28092.5|28057.5|28090|28055|28092.5|28057.5|28090|28055|10
1606990500000|2020-12-03 10:15:00|28089.5|28054.5|28098.2|28063.2|28103.5|28068.5|28086.5|28054.5|16
1606990800000|2020-12-03 10:20:00|28087.2|28067.2|28103.4|28068.4|28104.5|28069.5|28082.9|28053.2|31
1606991100000|2020-12-03 10:25:00|28100|28065|28105|28070|28105|28070|28094|28059|24
1606991400000|2020-12-03 10:30:00|28098|28063|28093|28058|28098|28063|28093|28058|2
1606991700000|2020-12-03 10:35:00|28091.5|28056.5|28056.1|28021.1|28091.5|28056.5|28052.5|28017.5|41
1606992000000|2020-12-03 10:40:00|28055.6|28020.6|28089.9|28054.9|28091.5|28056.5|28052|28017|38
1606992300000|2020-12-03 10:45:00|28091.5|28056.5|28102|28067|28102|28067|28090.2|28055.2|7
1606992600000|2020-12-03 10:50:00|28099.5|28064.5|28104|28069|28105.2|28070.2|28099.5|28064.5|7
1606992900000|2020-12-03 10:55:00|28104.5|28069.5|28099.5|28064.5|28104.5|28071.4|28091.1|28060.3|23
1606993200000|2020-12-03 11:00:00|28099.7|28064.7|28091.5|28056.5|28099.7|28064.7|28091.5|28056.5|8
1606993500000|2020-12-03 11:05:00|28090.5|28055.5|28084.7|28049.7|28091.5|28059.7|28079.7|28049.5|16
1606993800000|2020-12-03 11:10:00|28085.7|28050.7|28056|28021|28087|28053|28054.5|28019.5|20
1606994100000|2020-12-03 11:15:00|28056.5|28021.5|28061|28026|28062.4|28027.4|28056|28021|11
1606994400000|2020-12-03 11:20:00|28054.3|28019.3|28047.5|28012.5|28054.3|28019.3|28041.5|28006.5|18
1606994700000|2020-12-03 11:25:00|28050|28015|28048|28013|28050|28015|28048|28013|3
1606995000000|2020-12-03 11:30:00|28045.5|28010.5|28043.5|28008.5|28045.5|28010.5|28040.5|28005.5|5
1606995300000|2020-12-03 11:35:00|28040.5|28005.5|28043.5|28008.5|28052.5|28017.5|28038.5|28003.5|12
1606995600000|2020-12-03 11:40:00|28046.4|28011.4|28053.5|28018.5|28056.5|28021.5|28046.4|28011.4|7
1606995900000|2020-12-03 11:45:00|28049|28014|28059.5|28024.5|28060|28025|28049|28014|12
1606996200000|2020-12-03 11:50:00|28060|28025|28045.5|28010.5|28060|28025|28045.5|28010.5|11
1606996500000|2020-12-03 11:55:00|28053.5|28018.5|28054|28019|28054|28019|28052|28017|4
1606996800000|2020-12-03 12:00:00|28057|28022|28056.5|28021.5|28057|28022|28056.5|28021.5|2
1606997100000|2020-12-03 12:05:00|28057|28022|28059.5|28024.5|28066|28029.1|28057|28022|9
1606997400000|2020-12-03 12:10:00|28062.5|28027.5|28061.5|28026.5|28062.5|28027.5|28061.5|28026.5|2
1606997700000|2020-12-03 12:15:00|28059.5|28024.5|28064|28029|28064.5|28029.5|28059.5|28024.5|14
1606998000000|2020-12-03 12:20:00|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|1
1606998300000|2020-12-03 12:25:00|28069.5|28034.5|28083.1|28048.1|28087.1|28049|28068.5|28033.5|33
1606998600000|2020-12-03 12:30:00|28082.1|28047.1|28086.5|28051.5|28087.5|28052.5|28080|28045|13
1606998900000|2020-12-03 12:35:00|28082.5|28047.5|28080.5|28045.5|28082.5|28047.5|28080.5|28045.5|4
1606999200000|2020-12-03 12:40:00|28078.1|28043.1|28062.5|28027.5|28078.1|28044.3|28055.6|28024.8|35
1606999500000|2020-12-03 12:45:00|28063|28028|28056.5|28021.5|28066.5|28031.5|28056.5|28021.5|10
1606999800000|2020-12-03 12:50:00|28051.5|28016.5|28051.5|28016.5|28059|28024|28046.5|28011.5|16
1607000100000|2020-12-03 12:55:00|28047|28012|28047|28012|28048.5|28013.5|28047|28012|3
1607000400000|2020-12-03 13:00:00|28042|28007|28041.9|28006.9|28044.5|28013.4|28031|28004.5|23
1607000700000|2020-12-03 13:05:00|28041.5|28006.5|28029.5|27994.5|28041.5|28006.5|28023.5|27988.5|32
1607001000000|2020-12-03 13:10:00|28029.6|27994.6|28041.5|28006.5|28041.5|28006.5|28029.6|27994.6|37
1607001300000|2020-12-03 13:15:00|28044|28009|28044|28009|28044|28009|28044|28009|1
1607001600000|2020-12-03 13:20:00|28044.5|28009.5|28044|28009|28044.5|28009.5|28038.5|28003.5|6
1607001900000|2020-12-03 13:25:00|28041.5|28006.5|28042.5|28007.5|28045|28010|28041.5|28006.5|4
1607002200000|2020-12-03 13:30:00|28040.3|28005.3|28052.5|28017.5|28059|28024|28037|28005|39
1607002500000|2020-12-03 13:35:00|28054.2|28019.2|28052.5|28017.5|28054.9|28019.9|28052.5|28017.5|3
1607002800000|2020-12-03 13:40:00|28051.7|28016.7|28047|28027|28052.5|28027|28047|28015.5|4
1607003100000|2020-12-03 13:45:00|28046.5|28026.5|28060.2|28025.2|28066.5|28038.5|28046.5|28020.5|22
1607003400000|2020-12-03 13:50:00|28060.9|28025.9|28060|28025|28062.5|28027.5|28057.5|28022.5|20
1607003700000|2020-12-03 13:55:00|28060.2|28025.2|28058|28023|28068.5|28033.5|28056.1|28021.1|15
1607004000000|2020-12-03 14:00:00|28056.4|28021.4|28053|28018|28056.4|28021.4|28052.5|28017.5|5
1607004300000|2020-12-03 14:05:00|28050.5|28015.5|28045.5|28010.5|28050.5|28015.5|28045|28010|13
1607004600000|2020-12-03 14:10:00|28048|28013|28048|28013|28053|28018|28048|28013|3
1607004900000|2020-12-03 14:15:00|28050.5|28015.5|28057.5|28022.5|28057.5|28022.5|28050.5|28015.5|9
1607005200000|2020-12-03 14:20:00|28055.5|28020.5|28052.5|28017.5|28055.5|28020.5|28050.5|28015.5|7
1607005500000|2020-12-03 14:25:00|28047|28027|28050|28030|28056|28030.5|28047|28020.5|10
1607005800000|2020-12-03 14:30:00|28056|28021|28064.5|28029.5|28080.5|28045.5|28044.5|28011.5|23
1607006100000|2020-12-03 14:35:00|28064|28029|28074.5|28039.5|28081|28046|28058|28023|26
1607006400000|2020-12-03 14:40:00|28072.5|28037.5|28085|28050|28093|28061.5|28065.5|28033.5|54
1607006700000|2020-12-03 14:45:00|28088|28053|28074.5|28039.5|28088|28053|28072|28037|21
1607007000000|2020-12-03 14:50:00|28075|28040|28072.5|28037.5|28075.5|28040.5|28055.5|28031.5|22
1607007300000|2020-12-03 14:55:00|28068|28033|28065.5|28030.5|28071|28036|28065.5|28030.5|8
1607007600000|2020-12-03 15:00:00|28057.5|28022.5|28065.5|28030.5|28065.5|28030.5|28057.5|28022.5|3
1607007900000|2020-12-03 15:05:00|28063|28028|28063|28028|28063|28028|28063|28028|1
1607008200000|2020-12-03 15:10:00|28058|28023|28057.5|28022.5|28058|28023|28055.5|28020.5|10
1607008800000|2020-12-03 15:20:00|28057|28022|28058.5|28023.5|28058.5|28029|28046|28021.5|15
1607009100000|2020-12-03 15:25:00|28058|28023|28066|28031|28066|28036.5|28055.5|28023|11
1607009400000|2020-12-03 15:30:00|28059.5|28039.5|28068|28033|28082|28047|28059.5|28027|32
1607009700000|2020-12-03 15:35:00|28073|28038|28078|28043|28088|28053|28066|28036|30
1607010000000|2020-12-03 15:40:00|28075|28040|28082.5|28062.5|28084|28062.5|28071.5|28037.5|21
1607010300000|2020-12-03 15:45:00|28082|28062|28091|28071|28097.5|28071|28076.5|28049.5|39
1607010600000|2020-12-03 15:50:00|28090.5|28070.5|28091.5|28071.5|28091.5|28071.5|28086.5|28066.5|10
1607010900000|2020-12-03 15:55:00|28091|28071|28097.5|28077.5|28100.5|28080.5|28091|28071|18
1607011200000|2020-12-03 16:00:00|28098|28078|28098.5|28078.5|28103|28083|28098|28078|5
1607011500000|2020-12-03 16:05:00|28099|28079|28111|28091|28111|28091|28099|28079|11
1607011800000|2020-12-03 16:10:00|28110.5|28090.5|28111.5|28091.5|28132.9|28103|28110|28090|46
1607012100000|2020-12-03 16:15:00|28112|28092|28132|28112|28151.5|28131.5|28112|28092|53
1607012400000|2020-12-03 16:20:00|28132.5|28112.5|28128|28108|28142.5|28122.5|28128|28108|29
1607012700000|2020-12-03 16:25:00|28129.5|28109.5|28128.5|28108.5|28129.5|28109.5|28127.5|28107.5|7
1607013000000|2020-12-03 16:30:00|28128|28108|28138|28118|28143|28123|28127|28107|20
1607013300000|2020-12-03 16:35:00|28138.5|28118.5|28144|28124|28145|28125|28138.5|28118.5|18
1607013600000|2020-12-03 16:40:00|28143.5|28123.5|28143.5|28123.5|28148.5|28128.5|28141.5|28121.5|17
1607013900000|2020-12-03 16:45:00|28144|28124|28143.5|28123.5|28145|28125|28142.5|28122.5|11
1607014200000|2020-12-03 16:50:00|28142.5|28122.5|28140|28120|28142.5|28122.5|28138|28118|3
1607014500000|2020-12-03 16:55:00|28140.5|28120.5|28145|28125|28145|28125|28140.5|28120.5|7
1607014800000|2020-12-03 17:00:00|28144.5|28124.5|28143|28123|28146|28126|28142.5|28122.5|11
1607015100000|2020-12-03 17:05:00|28142.5|28122.5|28143.5|28123.5|28143.5|28123.5|28142.5|28122.5|3
1607015400000|2020-12-03 17:10:00|28144|28124|28143|28123|28146|28126|28143|28123|12
1607015700000|2020-12-03 17:15:00|28143.5|28123.5|28143|28123|28145.5|28125.5|28143|28123|4
1607016000000|2020-12-03 17:20:00|28146|28126|28150|28130|28150.5|28130.5|28143|28123|31
1607016300000|2020-12-03 17:25:00|28151|28131|28151|28131|28151|28131|28151|28131|1
1607016600000|2020-12-03 17:30:00|28150.5|28130.5|28145|28125|28151|28131|28145|28125|3
1607016900000|2020-12-03 17:35:00|28148|28128|28143|28123|28148|28128|28143|28123|3
1607017200000|2020-12-03 17:40:00|28138|28118|28134|28114|28143|28123|28123.5|28103.5|16
1607017500000|2020-12-03 17:45:00|28137|28117|28148|28128|28148|28128|28137|28117|10
1607017800000|2020-12-03 17:50:00|28150|28130|28151|28131|28151.5|28131.5|28150|28130|4
1607018100000|2020-12-03 17:55:00|28150.5|28130.5|28150|28130|28155|28135|28150|28130|3
1607018400000|2020-12-03 18:00:00|28151|28131|28145|28125|28151|28131|28145|28125|2
1607018700000|2020-12-03 18:05:00|28148|28128|28146|28126|28148|28128|28145|28125|4
1607019000000|2020-12-03 18:10:00|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|1
1607019600000|2020-12-03 18:20:00|28147.5|28127.5|28150|28130|28150|28130|28147.5|28127.5|2
1607019900000|2020-12-03 18:25:00|28155|28135|28155|28135|28155|28135|28155|28135|1
1607020200000|2020-12-03 18:30:00|28153|28133|28150.5|28130.5|28153|28133|28150.5|28130.5|2
1607020500000|2020-12-03 18:35:00|28150|28130|28150.5|28130.5|28150.5|28130.5|28150|28130|2
1607021700000|2020-12-03 18:55:00|28150|28130|28153|28133|28153|28133|28150|28130|2
1607022000000|2020-12-03 19:00:00|28150.5|28130.5|28148|28128|28150.5|28130.5|28148|28128|4
1607025000000|2020-12-03 19:50:00|28150.5|28130.5|28150.5|28130.5|28150.5|28130.5|28150|28130|3
1607026800000|2020-12-03 20:20:00|28148|28128|28147.5|28127.5|28148|28128|28147.5|28127.5|2
1607027700000|2020-12-03 20:35:00|28148|28128|28153|28133|28155|28135|28148|28128|6
1607028000000|2020-12-03 20:40:00|28154|28134|28165.5|28145.5|28175|28155|28154|28134|22
1607028300000|2020-12-03 20:45:00|28162.5|28142.5|28165|28145|28167.5|28147.5|28162.5|28142.5|6
1607028600000|2020-12-03 20:50:00|28167.5|28147.5|28175|28155|28178|28158|28167.5|28147.5|13
1607028900000|2020-12-03 20:55:00|28188|28153|28187.5|28152.5|28188|28153|28181|28146|13
1607049000000|2020-12-04 02:30:00|28069.5|28049.5|28069.5|28034.5|28076|28050.1|28048.5|28021.5|69
1607049300000|2020-12-04 02:35:00|28071.5|28036.5|28052.5|28032.5|28071.5|28040|28037.8|28010.7|43
1607049600000|2020-12-04 02:40:00|28054.3|28034.3|28065.5|28045.5|28065.5|28045.5|28051.5|28031.5|42
1607049900000|2020-12-04 02:45:00|28063.5|28043.5|28048.2|28028.2|28063.5|28043.5|28043|28023|38
1607050200000|2020-12-04 02:50:00|28048|28028|28062.3|28042.3|28074|28046|28047.5|28027.5|65
1607050500000|2020-12-04 02:55:00|28064.6|28044.6|28046.6|28026.6|28064.6|28044.6|28046.6|28026.6|40
1607050800000|2020-12-04 03:00:00|28051.6|28031.6|28070|28050|28070.5|28050.5|28043.5|28023.5|79
1607051100000|2020-12-04 03:05:00|28071.3|28051.3|28057.5|28037.5|28084.5|28064.5|28055.5|28035.5|34
1607051400000|2020-12-04 03:10:00|28055.5|28035.5|28052.5|28032.5|28061|28041|28052.5|28032.5|19
1607051700000|2020-12-04 03:15:00|28055.5|28035.5|28054|28034|28058.5|28038.5|28054|28034|6
1607052000000|2020-12-04 03:20:00|28051.5|28031.5|28042.8|28022.8|28061.5|28032.8|28039|28012.8|44
1607052300000|2020-12-04 03:25:00|28044|28024|28041.3|28021.3|28044|28024|28040|28020|7
1607052600000|2020-12-04 03:30:00|28042.8|28022.8|28022.5|28002.5|28042.8|28022.8|28020|28000|33
1607052900000|2020-12-04 03:35:00|28020|28000|28000.5|27980.5|28027.5|28007.5|28000.5|27980.5|52
1607053200000|2020-12-04 03:40:00|27998|27978|28024|28004|28024|28004|27990|27970|40
1607053500000|2020-12-04 03:45:00|28025|28005|28027.5|28007.5|28031.5|28011.5|28025|28005|15
1607053800000|2020-12-04 03:50:00|28028|28008|27967.5|27947.5|28028|28008|27967.5|27941.5|54
1607054100000|2020-12-04 03:55:00|27967|27947|27980.5|27960.5|27980.5|27960.5|27963.2|27935.5|35
1607054400000|2020-12-04 04:00:00|27982.5|27962.5|27972|27952|27984.2|27964.2|27972|27952|15
1607054700000|2020-12-04 04:05:00|27971.5|27951.5|27948.5|27928.5|27971.5|27951.5|27945.5|27925.5|32
1607055000000|2020-12-04 04:10:00|27947|27927|27941.5|27921.5|27948.5|27928.5|27927|27907|59
1607055300000|2020-12-04 04:15:00|27939.5|27919.5|27948.5|27928.5|27950.1|27930.1|27935.5|27915.5|29
1607055600000|2020-12-04 04:20:00|27948|27928|27974.8|27954.8|27974.8|27954.8|27948|27928|27
1607055900000|2020-12-04 04:25:00|27976.3|27956.3|27978.8|27958.8|27986.8|27966.8|27976.3|27956.3|16
1607056200000|2020-12-04 04:30:00|27979|27959|27977|27957|27979|27959|27977|27957|4
1607056500000|2020-12-04 04:35:00|27975.3|27955.3|27982.8|27962.8|27985|27965|27971|27951|16
1607057100000|2020-12-04 04:45:00|27980.7|27960.7|27982.8|27962.8|27983|27963|27977|27957|5
1607057400000|2020-12-04 04:50:00|27980.7|27960.7|27973|27953|27983.3|27962.8|27973|27948.3|11
1607058000000|2020-12-04 05:00:00|27984.3|27949.3|27965|27930|27985.1|27957.5|27954|27911|47
1607058300000|2020-12-04 05:05:00|27966.5|27931.5|27960.5|27925.5|27966.5|27931.5|27960|27925|4
1607058600000|2020-12-04 05:10:00|27953.5|27933.5|27954.5|27934.5|27955|27935|27953|27933|7
1607058900000|2020-12-04 05:15:00|27951.7|27931.7|27950.5|27930.5|27957|27937|27947.9|27927.9|22
1607059200000|2020-12-04 05:20:00|27953|27933|27969.5|27949.5|27972.5|27949.5|27948.4|27928.4|21
1607059500000|2020-12-04 05:25:00|27969|27949|27941|27906|27969|27949|27932.5|27906|53
1607059800000|2020-12-04 05:30:00|27941.5|27906.5|27957.5|27922.5|27963.3|27931.5|27936.5|27906|54
1607060100000|2020-12-04 05:35:00|27958.8|27923.8|27960.3|27925.3|27967.5|27932.5|27945.5|27922.5|28
1607060400000|2020-12-04 05:40:00|27960.5|27925.5|27966.5|27946.5|27971.5|27947.5|27945.5|27910.5|19
1607060700000|2020-12-04 05:45:00|27962.5|27942.5|27970|27950|27973|27953|27949.6|27929.6|20
1607061000000|2020-12-04 05:50:00|27973|27953|27977.5|27957.5|27977.5|27957.5|27973|27953|3
1607061300000|2020-12-04 05:55:00|27977.3|27957.3|27972|27952|27977.8|27957.8|27968.8|27948.8|19
1607061600000|2020-12-04 06:00:00|27968|27948|27922.3|27902.3|27971|27950|27916|27889.5|140
1607061900000|2020-12-04 06:05:00|27923.3|27903.3|27953.3|27933.3|27953.3|27933.3|27916.5|27896.5|33
1607062200000|2020-12-04 06:10:00|27943.8|27923.8|27964|27944|27964|27944|27943.8|27923.8|16
1607062500000|2020-12-04 06:15:00|27968|27948|27970.5|27950.5|27974.9|27954.9|27967|27947|11
1607062800000|2020-12-04 06:20:00|27972.5|27952.5|27985.5|27965.5|27985.5|27965.5|27972.5|27952.5|16
1607063100000|2020-12-04 06:25:00|27983.5|27963.5|27966|27946|27983.5|27963.5|27962|27934|77
1607063400000|2020-12-04 06:30:00|27965|27945|27978.5|27958.5|27978.5|27958.5|27963|27943|73
1607063700000|2020-12-04 06:35:00|27977|27957|27986|27966|27988.6|27968.6|27970.4|27950.4|22
1607064000000|2020-12-04 06:40:00|27981|27961|27981|27961|27984|27964|27981|27961|5
1607064300000|2020-12-04 06:45:00|27981.5|27961.5|27984|27964|27984|27964|27981.5|27961.5|3
1607064600000|2020-12-04 06:50:00|27985|27965|27993|27973|28009.3|27989.3|27985|27965|35
1607064900000|2020-12-04 06:55:00|27998|27978|28018.9|27998.9|28018.9|27998.9|27998|27978|19
1607065200000|2020-12-04 07:00:00|28015.7|27995.7|28021.5|28001.5|28028.5|28008.5|28015.5|27995.5|19
1607065500000|2020-12-04 07:05:00|28019|27999|28016.2|27996.2|28030.9|28010.9|28016.2|27996.2|16
1607065800000|2020-12-04 07:10:00|28014|27994|28027|28007|28027.8|28007.8|28014|27994|16
1607066100000|2020-12-04 07:15:00|28025.5|28005.5|28012.5|27992.5|28025.5|28005.5|28005.5|27985.5|39
1607066400000|2020-12-04 07:20:00|28011.3|27991.3|28007|27987|28011.3|27991.3|28003.5|27983.5|7
1607066700000|2020-12-04 07:25:00|28009.3|27989.3|28009|27989|28012|27992|28009|27989|8
1607067000000|2020-12-04 07:30:00|28014|27994|27988.5|27968.5|28014|27994|27988.5|27968.5|20
1607067300000|2020-12-04 07:35:00|27990.5|27970.5|27991|27971|27991|27971|27990.5|27970.5|2
1607067600000|2020-12-04 07:40:00|27989.3|27969.3|27971|27951|27989.3|27969.3|27960.8|27940.8|16
1607067900000|2020-12-04 07:45:00|27972.5|27952.5|27972.5|27952.5|27978.7|27958.7|27967|27947|25
1607068200000|2020-12-04 07:50:00|27973|27953|27969|27949|27976.3|27956.3|27968.8|27948.8|10
1607068500000|2020-12-04 07:55:00|27968|27948|27966.5|27946.5|27968.7|27948.7|27959|27939|20
1607068800000|2020-12-04 08:00:00|27967.5|27947.5|27985.5|27950.5|27990|27958|27967.5|27947.5|24
1607069100000|2020-12-04 08:05:00|27980.8|27945.8|27975|27955|27994.5|27974.5|27970|27945.8|28
1607069400000|2020-12-04 08:10:00|27972.5|27952.5|27965.5|27945.5|27972.5|27952.5|27965|27945|4
1607069700000|2020-12-04 08:15:00|27968|27948|27975|27955|27979.2|27959.2|27968|27948|24
1607070000000|2020-12-04 08:20:00|27976|27956|27985.5|27965.5|27988|27968|27975|27955|23
1607070300000|2020-12-04 08:25:00|27985.7|27965.7|27985.5|27965.5|27985.7|27965.7|27985.5|27965.5|2
1607070600000|2020-12-04 08:30:00|27983|27963|27972|27934|27983|27963|27968|27933|26
1607070900000|2020-12-04 08:35:00|27969|27925.5|27988|27953|27994.2|27964.2|27968.5|27925.5|16
1607071200000|2020-12-04 08:40:00|27990.5|27955.5|27986|27951|27990.5|27963.8|27980.5|27950.5|10
1607071500000|2020-12-04 08:45:00|27985.5|27950.5|27970|27950|27987.3|27953|27970|27944.3|11
1607071800000|2020-12-04 08:50:00|27972.5|27952.5|27983|27963|27983|27963|27972.5|27952.5|7
1607072100000|2020-12-04 08:55:00|27982.5|27962.5|27980.5|27960.5|27982.5|27962.5|27975.5|27955.5|7
1607072400000|2020-12-04 09:00:00|27982.8|27962.8|27983|27963|27983|27963|27980.5|27960.5|3
1607072700000|2020-12-04 09:05:00|27982.5|27962.5|27975.5|27955.5|27982.5|27962.5|27975.5|27955.5|3
1607073300000|2020-12-04 09:15:00|27971|27951|27970|27950|27976.8|27956.8|27968|27948|15
1607073600000|2020-12-04 09:20:00|27972.3|27952.3|27978|27958|27980|27960|27972.3|27952.3|8
1607073900000|2020-12-04 09:25:00|27977.5|27957.5|27983|27963|27983|27963|27977.5|27957.5|4
1607074800000|2020-12-04 09:40:00|27990.2|27970.2|27993|27973|27993|27973|27990.2|27970.2|2
1607075100000|2020-12-04 09:45:00|27992.1|27972.1|28006|27986|28012.6|27992.6|27992.1|27972.1|26
1607075400000|2020-12-04 09:50:00|28005.5|27985.5|27998|27963|28005.5|27985.5|27997|27963|7
1607075700000|2020-12-04 09:55:00|27988|27968|27991|27956|27991|27968|27982.5|27953|10
1607076000000|2020-12-04 10:00:00|27990.5|27955.5|27980.5|27960.5|27992.5|27965.5|27974.9|27954.9|6
1607076300000|2020-12-04 10:05:00|27985.5|27950.5|27970.5|27950.5|27985.5|27950.5|27970.5|27945.5|4
1607076600000|2020-12-04 10:10:00|27968|27948|27967.5|27947.5|27973|27953|27967.5|27947.5|5
1607076900000|2020-12-04 10:15:00|27968.5|27948.5|27960.5|27940.5|27970|27950|27960.5|27940.5|6
1607077200000|2020-12-04 10:20:00|27965.5|27945.5|27970.5|27950.5|27975.5|27955.5|27965.5|27945.5|16
1607077800000|2020-12-04 10:30:00|27968|27948|27973|27953|27975|27955|27968|27948|5
1607078100000|2020-12-04 10:35:00|27975.5|27955.5|27978|27958|27980|27960|27975|27955|4
1607078700000|2020-12-04 10:45:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1607079000000|2020-12-04 10:50:00|27980.5|27960.5|27973|27953|27981|27961|27970.2|27950.2|9
1607079300000|2020-12-04 10:55:00|27972|27952|27962.5|27927.5|27972|27952|27962.5|27927.5|12
1607079600000|2020-12-04 11:00:00|27961|27926|27958|27938|27961|27938|27955.5|27925.5|5
1607079900000|2020-12-04 11:05:00|27953|27933|27955|27920|27955.5|27935.5|27925|27885|42
1607080200000|2020-12-04 11:10:00|27956|27921|27947.5|27927.5|27960.3|27935.7|27947.5|27921|10
1607080500000|2020-12-04 11:15:00|27948|27928|27953.5|27933.5|27957.2|27937.2|27939.7|27919.7|26
1607080800000|2020-12-04 11:20:00|27952.4|27932.4|27947|27927|27952.4|27932.4|27940|27920|10
1607081100000|2020-12-04 11:25:00|27946.5|27926.5|27940.5|27920.5|27956|27930.2|27938.5|27918.5|33
1607081400000|2020-12-04 11:30:00|27942|27922|27943|27923|27943|27923|27938|27918|10
1607081700000|2020-12-04 11:35:00|27940|27920|27938|27918|27943|27923|27936|27916|10
1607082000000|2020-12-04 11:40:00|27938.1|27918.1|27938|27918|27938.4|27918.4|27938|27918|3
1607082300000|2020-12-04 11:45:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1607082600000|2020-12-04 11:50:00|27940|27920|27952|27932|27952|27932|27939|27919|27
1607082900000|2020-12-04 11:55:00|27950|27930|27955.5|27935.5|27969.1|27935.5|27950|27928|17
1607083200000|2020-12-04 12:00:00|27963|27928|27960.5|27940.5|27963|27940.5|27955.5|27928|6
1607083800000|2020-12-04 12:10:00|27958|27938|27960.5|27940.5|27960.5|27940.5|27953.7|27933.7|5
1607084100000|2020-12-04 12:15:00|27958|27938|27949|27929|27958|27938|27943|27906|21
1607084400000|2020-12-04 12:20:00|27948.5|27913.5|27947|27912|27956|27932.2|27946|27911|22
1607084700000|2020-12-04 12:25:00|27945.4|27910.4|27941.9|27906.9|27945.4|27910.4|27941.2|27906.2|6
1607085000000|2020-12-04 12:30:00|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|27940.5|27905.5|3
1607085300000|2020-12-04 12:35:00|27942.9|27907.9|27938|27918|27947.9|27918|27938|27907.9|5
1607085600000|2020-12-04 12:40:00|27940|27920|27949.9|27929.9|27953.8|27933.8|27940|27920|19
1607085900000|2020-12-04 12:45:00|27950.4|27930.4|27949.5|27929.5|27955|27935|27949|27929|18
1607086200000|2020-12-04 12:50:00|27952.5|27932.5|27949|27929|27957.5|27937.5|27949|27929|7
1607086500000|2020-12-04 12:55:00|27947|27927|27949.5|27929.5|27949.5|27929.5|27947|27927|5
1607086800000|2020-12-04 13:00:00|27947|27927|27957|27937|27957|27937|27947|27927|8
1607087100000|2020-12-04 13:05:00|27953.5|27933.5|27951.5|27916.5|27954.5|27933.5|27949.5|27914.5|11
1607087400000|2020-12-04 13:10:00|27956|27921|27952|27932|27956|27932|27947|27921|6
1607087700000|2020-12-04 13:15:00|27954.5|27934.5|27956.5|27936.5|27956.5|27936.5|27954.5|27934.5|2
1607088000000|2020-12-04 13:20:00|27957|27937|27963|27943|27964|27944|27956|27936|4
1607088300000|2020-12-04 13:25:00|27960.5|27940.5|27955|27935|27964|27944|27952|27932|12
1607088600000|2020-12-04 13:30:00|27957|27937|27954|27934|27959.5|27939.5|27954|27934|6
1607088900000|2020-12-04 13:35:00|27952|27932|27952|27932|27952|27932|27951|27931|3
1607089200000|2020-12-04 13:40:00|27951|27931|27956|27936|27957|27937|27951|27931|3
1607089500000|2020-12-04 13:45:00|27966.1|27946.1|27980|27945|27985|27952|27966.1|27945|17
1607089800000|2020-12-04 13:50:00|27979.5|27944.5|27983|27963|27996.8|27968|27969|27944.5|13
1607090100000|2020-12-04 13:55:00|27985.5|27965.5|27988|27968|28005|27972|27983|27960.5|22
1607090400000|2020-12-04 14:00:00|27985.5|27965.5|27988|27968|27988|27968|27983|27963|6
1607090700000|2020-12-04 14:05:00|27983|27963|27988|27968|27988|27968|27983|27963|2
1607091000000|2020-12-04 14:10:00|27982|27962|27975.5|27955.5|27989.5|27962|27975.5|27953|5
1607091300000|2020-12-04 14:15:00|27973|27953|27970.5|27950.5|27973|27953|27970.5|27950.5|2
1607091600000|2020-12-04 14:20:00|27968|27948|27961.8|27926.8|27977.9|27948|27957|27922|25
1607091900000|2020-12-04 14:25:00|27960.8|27925.8|27968|27948|27968|27948|27955.5|27922|26
1607092200000|2020-12-04 14:30:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27958|27938|7
1607092500000|2020-12-04 14:35:00|27958|27938|27955.5|27935.5|27958|27938|27955.5|27935.5|3
1607092800000|2020-12-04 14:40:00|27953|27933|27950.5|27930.5|27955.5|27935.5|27950.5|27930.5|6
1607093400000|2020-12-04 14:50:00|27951|27931|27940.5|27920.5|27951|27931|27940.5|27920.5|7
1607094300000|2020-12-04 15:05:00|27935.5|27915.5|27940.5|27920.5|27940.5|27920.5|27935.5|27915.5|7
1607094600000|2020-12-04 15:10:00|27941|27921|27940.5|27920.5|27952.5|27928.5|27940.5|27913.5|14
1607094900000|2020-12-04 15:15:00|27940|27920|27943|27923|27956|27936|27940|27920|27
1607095200000|2020-12-04 15:20:00|27943.5|27923.5|27948|27928|27951.5|27931.5|27943.5|27923.5|22
1607095500000|2020-12-04 15:25:00|27948.5|27928.5|27948|27928|27954.5|27934.5|27948|27928|13
1607095800000|2020-12-04 15:30:00|27950|27930|27948.5|27928.5|27956.8|27936.8|27948|27928|13
1607096100000|2020-12-04 15:35:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607097000000|2020-12-04 15:50:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607097300000|2020-12-04 15:55:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607097600000|2020-12-04 16:00:00|27949.5|27929.5|27953|27933|27953|27933|27949.5|27929.5|2
1607097900000|2020-12-04 16:05:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1607098200000|2020-12-04 16:10:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1607098500000|2020-12-04 16:15:00|27948|27928|27945.5|27925.5|27948|27928|27945|27925|5
1607098800000|2020-12-04 16:20:00|27947.5|27927.5|27948|27928|27948.5|27928.5|27945|27925|10
1607099100000|2020-12-04 16:25:00|27950.5|27930.5|27953|27933|27954|27934|27950.5|27930.5|4
1607099400000|2020-12-04 16:30:00|27958|27938|27973|27938|27973|27939.7|27950.5|27930.5|10
1607099700000|2020-12-04 16:35:00|27970|27932|27971|27936|27971|27936|27970|27932|2
1607100000000|2020-12-04 16:40:00|27970.7|27935.7|27958|27938|27970.7|27938|27958|27930.5|3
1607100300000|2020-12-04 16:45:00|27955.5|27935.5|27958|27938|27958|27938|27955.5|27935.5|2
1607100600000|2020-12-04 16:50:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1607100900000|2020-12-04 16:55:00|27975.5|27941|27976|27941|27976|27941|27975.5|27941|2
1607101200000|2020-12-04 17:00:00|27975.5|27940.5|27971|27936|27984.8|27949.8|27958|27935.5|32
1607101500000|2020-12-04 17:05:00|27954.9|27934.9|27957.5|27937.5|27966|27938|27953|27925.5|14
1607101800000|2020-12-04 17:10:00|27957|27937|27955.5|27935.5|27957|27937|27955.5|27935.5|4
1607102100000|2020-12-04 17:15:00|27961|27926|27961|27926|27961|27926|27961|27926|1
1607102700000|2020-12-04 17:25:00|27963.5|27928.5|27955.5|27935.5|27963.5|27935.5|27955.5|27928.5|2
1607103000000|2020-12-04 17:30:00|27953.5|27933.5|27951|27931|27953.5|27933.5|27951|27931|3
1607103300000|2020-12-04 17:35:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607103900000|2020-12-04 17:45:00|27953|27933|27953|27933|27953|27933|27953|27933|1
1607105100000|2020-12-04 18:05:00|27954.5|27934.5|27958|27938|27958|27938|27954.5|27934.5|2
1607106300000|2020-12-04 18:25:00|27953.5|27933.5|27953|27933|27953.5|27933.5|27953|27933|2
1607106600000|2020-12-04 18:30:00|27955|27935|27953|27933|27958|27938|27953|27933|4
1607106900000|2020-12-04 18:35:00|27950.5|27930.5|27953|27933|27953|27933|27950.5|27930.5|3
1607107800000|2020-12-04 18:50:00|27945|27925|27953|27933|27953|27933|27945|27925|3
1607108700000|2020-12-04 19:05:00|27954|27934|27955.5|27935.5|27955.5|27935.5|27954|27934|2
1607109600000|2020-12-04 19:20:00|27953|27933|27953|27933|27953|27933|27953|27933|1
1607110500000|2020-12-04 19:35:00|27954.5|27934.5|27953|27933|27956|27936|27953|27933|4
1607111400000|2020-12-04 19:50:00|27952.5|27932.5|27953|27933|27953|27933|27951.5|27931.5|8
1607111700000|2020-12-04 19:55:00|27953.5|27933.5|27947|27927|27953.5|27933.5|27947|27927|4
1607112000000|2020-12-04 20:00:00|27946.5|27926.5|27945.5|27925.5|27948|27928|27945.5|27925.5|7
1607112900000|2020-12-04 20:15:00|27940|27920|27945.5|27925.5|27945.5|27925.5|27938|27918|9
1607113200000|2020-12-04 20:20:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607114100000|2020-12-04 20:35:00|27958|27938|27972|27952|27982.5|27955|27958|27937.3|25
1607114400000|2020-12-04 20:40:00|27971.5|27951.5|27974.5|27939.5|27976.5|27951.5|27961|27939|17
1607114700000|2020-12-04 20:45:00|27974|27939|27975|27940|27976|27941|27974|27939|9
1607115000000|2020-12-04 20:50:00|27974.5|27939.5|27974.5|27939.5|27974.5|27939.5|27974.5|27939.5|1
1607115300000|2020-12-04 20:55:00|27977|27942|27971|27933|27982|27947|27966|27927|14
1607308200000|2020-12-07 02:30:00|27967.5|27947.5|27988.5|27968.5|27988.5|27968.5|27960.5|27940.5|21
1607308500000|2020-12-07 02:35:00|27988|27968|27983.5|27963.5|27988.5|27968.5|27974.5|27954.5|26
1607308800000|2020-12-07 02:40:00|27984|27964|27989|27969|27990|27970|27984|27964|5
1607309100000|2020-12-07 02:45:00|27990|27970|27995|27975|27996.5|27976.5|27988.5|27968.5|13
1607309400000|2020-12-07 02:50:00|27996.5|27976.5|27991|27971|27997.5|27977.5|27990|27970|26
1607309700000|2020-12-07 02:55:00|27990|27970|27990|27970|27990.3|27970.3|27982.7|27962.7|17
1607310000000|2020-12-07 03:00:00|27989.1|27969.1|28000|27980|28000|27980|27989.1|27969.1|17
1607310300000|2020-12-07 03:05:00|27998|27978|27992|27972|27999.5|27979.5|27992|27972|31
1607310600000|2020-12-07 03:10:00|27989|27969|27987.5|27967.5|27989|27969|27986.5|27966.5|8
1607310900000|2020-12-07 03:15:00|27988|27968|27987.5|27967.5|27992.5|27972.5|27987.5|27967.5|12
1607311200000|2020-12-07 03:20:00|27985.5|27965.5|27986.5|27966.5|27986.5|27966.5|27985.5|27965.5|2
1607311500000|2020-12-07 03:25:00|27986|27966|27989|27969|27992|27972|27985.5|27965.5|18
1607311800000|2020-12-07 03:30:00|27989.5|27969.5|27987.5|27967.5|27989.5|27969.5|27986.5|27966.5|9
1607312100000|2020-12-07 03:35:00|27988.5|27968.5|27988|27968|27988.5|27968.5|27987.5|27967.5|4
1607312400000|2020-12-07 03:40:00|27988.5|27968.5|28010|27990|28010|27990|27988.5|27968.5|40
1607312700000|2020-12-07 03:45:00|28002|27982|27998|27978|28002|27982|27996.5|27976.5|10
1607313000000|2020-12-07 03:50:00|27997.5|27977.5|27995|27975|27998|27978|27995|27975|5
1607313300000|2020-12-07 03:55:00|27995.7|27975.7|27997.5|27977.5|27998|27978|27995|27975|4
1607313600000|2020-12-07 04:00:00|28000|27980|27997.5|27977.5|28000|27980|27997.5|27977.5|8
1607314200000|2020-12-07 04:10:00|27997|27977|27998|27978|27998.5|27978.5|27997|27977|7
1607314500000|2020-12-07 04:15:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1607314800000|2020-12-07 04:20:00|27998|27978|28000|27980|28001|27981|27998|27978|7
1607316300000|2020-12-07 04:45:00|28003|27983|28007.5|27987.5|28008|27988|28002.5|27982.5|13
1607316900000|2020-12-07 04:55:00|28007.1|27987.1|28007.5|27987.5|28007.5|27987.5|28007.1|27987.1|2
1607317200000|2020-12-07 05:00:00|28003.5|27983.5|28005|27985|28007.5|27987.5|28003|27983|5
1607317800000|2020-12-07 05:10:00|28007|27987|28010|27990|28012|27992|28007|27987|6
1607318400000|2020-12-07 05:20:00|28007.5|27987.5|28007|27987|28007.5|27987.5|28007|27987|2
1607319000000|2020-12-07 05:30:00|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|1
1607319300000|2020-12-07 05:35:00|28007.5|27987.5|28007|27987|28007.5|27987.5|28007|27987|2
1607319900000|2020-12-07 05:45:00|28006|27986|28006.5|27986.5|28006.5|27986.5|28006|27986|2
1607320200000|2020-12-07 05:50:00|28004.5|27984.5|28002|27982|28004.5|27984.5|28002|27982|5
1607320500000|2020-12-07 05:55:00|28001.5|27981.5|28002|27982|28003|27983|28001.5|27981.5|4
1607320800000|2020-12-07 06:00:00|28002.5|27982.5|27997.5|27977.5|28005.7|27985.7|27997.5|27977.5|11
1607321100000|2020-12-07 06:05:00|27997|27977|28008.5|27988.5|28008.5|27988.5|27996|27976|15
1607321400000|2020-12-07 06:10:00|28010|27990|28015|27995|28015|27995|28008.5|27988.5|4
1607321700000|2020-12-07 06:15:00|28017|27997|28019.5|27999.5|28021.5|28001.5|28017|27997|9
1607322000000|2020-12-07 06:20:00|28020|28000|28022.5|28002.5|28022.5|28002.5|28015.5|27995.5|28
1607322300000|2020-12-07 06:25:00|28021|28001|28023|28003|28023|28003|28016|27996|13
1607322600000|2020-12-07 06:30:00|28024.5|28004.5|28017.5|27997.5|28027.5|28007.5|28017|27997|19
1607322900000|2020-12-07 06:35:00|28016|27996|28015.5|27995.5|28020.5|28000.5|28015.5|27995.5|8
1607323200000|2020-12-07 06:40:00|28019|27999|28015.5|27995.5|28020.1|28000.1|28015.5|27995.5|4
1607323500000|2020-12-07 06:45:00|28017.5|27997.5|28017|27997|28017.5|27997.5|28016.5|27996.5|3
1607323800000|2020-12-07 06:50:00|28016.5|27996.5|28022.5|28002.5|28022.5|28002.5|28016.5|27996.5|6
1607324100000|2020-12-07 06:55:00|28022|28002|28021.5|28001.5|28022|28002|28020|28000|5
1607324400000|2020-12-07 07:00:00|28022|28002|28020|28000|28023|28003|28020|28000|5
1607324700000|2020-12-07 07:05:00|28017.5|27997.5|28012.5|27992.5|28017.5|27997.5|27998|27978|32
1607325000000|2020-12-07 07:10:00|28011.5|27991.5|28005|27985|28011.5|27991.5|28002|27982|22
1607325300000|2020-12-07 07:15:00|28003|27983|28004|27984|28004|27984|28003|27983|3
1607325600000|2020-12-07 07:20:00|28003.5|27983.5|28002.2|27982.2|28004|27984|28001|27981|8
1607325900000|2020-12-07 07:25:00|28001|27981|28002|27982|28004|27984|27996.5|27976.5|26
1607326200000|2020-12-07 07:30:00|28004|27984|28002|27982|28004.5|27984.5|27998|27978|15
1607326500000|2020-12-07 07:35:00|28003|27983|28002.6|27982.6|28007.6|27987.6|28001.8|27981.8|14
1607326800000|2020-12-07 07:40:00|28003.1|27983.1|28003|27983|28007.7|27987.7|28002|27982|23
1607327100000|2020-12-07 07:45:00|28004|27984|28002|27982|28004|27984|27998|27978|16
1607327400000|2020-12-07 07:50:00|27997.5|27977.5|27997|27977|27998|27978|27997|27977|5
1607327700000|2020-12-07 07:55:00|27997.5|27977.5|28002|27982|28002.2|27982.2|27997.5|27977.5|10
1607328000000|2020-12-07 08:00:00|28002.5|27982.5|28007.5|27987.5|28008.2|27988.2|28002.5|27982.5|12
1607328300000|2020-12-07 08:05:00|28008.2|27988.2|28005|27985|28008.2|27988.2|28004|27984|5
1607328600000|2020-12-07 08:10:00|28007.5|27987.5|28005|27985|28008.2|27988.2|28005|27985|3
1607328900000|2020-12-07 08:15:00|28002.5|27982.5|28008.5|27988.5|28008.5|27988.5|28002.3|27982.3|8
1607329200000|2020-12-07 08:20:00|28008.6|27988.6|28010|27990|28014|27994|28007.5|27987.5|23
1607329500000|2020-12-07 08:25:00|28010.5|27990.5|28017.5|27997.5|28020.4|28000.4|28010.5|27990.5|17
1607329800000|2020-12-07 08:30:00|28021.7|28001.7|28029.2|28009.2|28029.2|28009.2|28021.7|28001.7|34
1607330100000|2020-12-07 08:35:00|28028.8|28008.8|28027.4|28007.4|28028.8|28008.8|28026.1|28006.1|7
1607330400000|2020-12-07 08:40:00|28027|28007|28017.5|27997.5|28027|28007|28015.3|27995.3|10
1607330700000|2020-12-07 08:45:00|28020|28000|28020|28000|28020|28000|28020|28000|1
1607331000000|2020-12-07 08:50:00|28021.2|28001.2|28020|28000|28021.2|28001.2|28020|28000|2
1607331300000|2020-12-07 08:55:00|28020.5|28000.5|28027.4|28007.4|28028.8|28008.8|28020.5|28000.5|6
1607331600000|2020-12-07 09:00:00|28027.5|28007.5|28039.2|28019.2|28039.2|28019.2|28027.5|28007.5|9
1607331900000|2020-12-07 09:05:00|28038.5|28018.5|28040|28020|28042.5|28022.5|28038.3|28018.3|13
1607332200000|2020-12-07 09:10:00|28045|28025|28057.5|28037.5|28065.1|28045.1|28040|28020|34
1607332500000|2020-12-07 09:15:00|28062|28042|28061.5|28041.5|28071|28051|28057.5|28037.5|16
1607332800000|2020-12-07 09:20:00|28062|28042|28060|28040|28062|28042|28060|28040|5
1607333700000|2020-12-07 09:35:00|28057.5|28037.5|28055|28035|28058|28038|28055|28035|5
1607334300000|2020-12-07 09:45:00|28052.5|28032.5|28047.5|28027.5|28052.5|28032.5|28047|28027|6
1607334600000|2020-12-07 09:50:00|28045|28025|28043|28023|28045|28025|28041|28021|4
1607334900000|2020-12-07 09:55:00|28044.5|28024.5|28050|28030|28050|28030|28042|28022|7
1607335200000|2020-12-07 10:00:00|28045|28025|28050|28030|28050|28030|28045|28025|3
1607335500000|2020-12-07 10:05:00|28052.5|28032.5|28060|28040|28060|28040|28052.5|28032.5|6
1607336100000|2020-12-07 10:15:00|28052|28032|28035|28015|28052.5|28032.5|28032.5|28012.5|13
1607336400000|2020-12-07 10:20:00|28029.5|28009.5|28030|28010|28030.5|28010.5|28029.5|28009.5|3
1607336700000|2020-12-07 10:25:00|28030.5|28010.5|28032.5|28012.5|28033|28013|28030|28010|6
1607337000000|2020-12-07 10:30:00|28033|28013|28024|28004|28033|28013|28018|27998|18
1607337300000|2020-12-07 10:35:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28022.5|28002.5|3
1607337600000|2020-12-07 10:40:00|28025|28005|28030|28010|28030|28010|28025|28005|3
1607337900000|2020-12-07 10:45:00|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|1
1607338200000|2020-12-07 10:50:00|28047|28012|28048|28013|28048|28013|28047|28012|3
1607338500000|2020-12-07 10:55:00|28048.5|28013.5|28053.5|28018.5|28053.5|28018.5|28048.5|28013.5|6
1607338800000|2020-12-07 11:00:00|28054|28019|28055|28020|28055|28020|28054|28019|5
1607339100000|2020-12-07 11:05:00|28053|28018|28056|28021|28056|28021|28053|28018|6
1607339400000|2020-12-07 11:10:00|28056.5|28021.5|28054.5|28019.5|28056.5|28021.5|28054.5|28019.5|4
1607339700000|2020-12-07 11:15:00|28047|28027|28044.5|28024.5|28047|28027|28044.5|28024.5|2
1607340000000|2020-12-07 11:20:00|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|1
1607341500000|2020-12-07 11:45:00|28045|28025|28047|28027|28047|28027|28045|28025|2
1607341800000|2020-12-07 11:50:00|28047.5|28027.5|28047|28027|28047.5|28027.5|28047|28027|4
1607342400000|2020-12-07 12:00:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1607343000000|2020-12-07 12:10:00|28046.5|28026.5|28042.5|28022.5|28046.5|28026.5|28036|28016|13
1607343300000|2020-12-07 12:15:00|28035|28015|28044.5|28024.5|28044.5|28024.5|28021.5|27997|19
1607343600000|2020-12-07 12:20:00|28042.5|28022.5|28047|28027|28047.5|28027.5|28042.5|28022.5|6
1607343900000|2020-12-07 12:25:00|28047.5|28027.5|28044.5|28024.5|28047.5|28027.5|28044.5|28024.5|8
1607344200000|2020-12-07 12:30:00|28044|28024|28044|28024|28044|28024|28044|28024|1
1607345100000|2020-12-07 12:45:00|28043.5|28023.5|28044|28024|28044|28024|28040.5|28020.5|6
1607345400000|2020-12-07 12:50:00|28040|28020|28039.5|28019.5|28042.5|28022.5|28039.5|28019.5|3
1607345700000|2020-12-07 12:55:00|28040|28020|28039.5|28019.5|28040|28020|28039.5|28019.5|2
1607346000000|2020-12-07 13:00:00|28040|28020|28040|28020|28040|28020|28040|28020|1
1607346300000|2020-12-07 13:05:00|28036.5|28016.5|28032.5|28012.5|28038|28018|28032.5|28012.5|7
1607347200000|2020-12-07 13:20:00|28030|28010|28032.5|28012.5|28032.5|28012.5|28027.5|28007.5|3
1607347500000|2020-12-07 13:25:00|28029.5|28009.5|28030|28010|28030|28010|28029.5|28009.5|2
1607347800000|2020-12-07 13:30:00|28031|28011|28030|28010|28031|28011|28030|28010|2
1607348400000|2020-12-07 13:40:00|28027.5|28007.5|28020|28000|28027.5|28007.5|28020|28000|5
1607350200000|2020-12-07 14:10:00|28018|27998|28017.5|27997.5|28018.5|27998.5|28017.5|27997.5|4
1607350500000|2020-12-07 14:15:00|28018|27998|28015|27995|28018|27998|28015|27995|3
1607351100000|2020-12-07 14:25:00|28014.5|27994.5|28015|27995|28015|27995|28009|27989|10
1607351400000|2020-12-07 14:30:00|28016.5|27996.5|28022.5|28002.5|28022.5|28002.5|28016.5|27996.5|11
1607351700000|2020-12-07 14:35:00|28021.4|28001.4|28022.5|28002.5|28022.5|28002.5|28021.4|28001.4|4
1607352000000|2020-12-07 14:40:00|28023.7|28003.7|28020|28000|28023.7|28003.7|28019.5|27999.5|8
1607352600000|2020-12-07 14:50:00|28020.5|28000.5|28021|28001|28021|28001|28020.5|28000.5|2
1607352900000|2020-12-07 14:55:00|28020.5|28000.5|28020|28000|28020.5|28000.5|28020|28000|2
1607353200000|2020-12-07 15:00:00|28021|28001|28024.8|28004.8|28024.8|28004.8|28021|28001|7
1607353500000|2020-12-07 15:05:00|28025.3|28005.3|28027.5|28007.5|28027.5|28007.5|28025.3|28005.3|4
1607353800000|2020-12-07 15:10:00|28026.5|28006.5|28027.5|28007.5|28027.5|28007.5|28024|28004|6
1607354100000|2020-12-07 15:15:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1607354400000|2020-12-07 15:20:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607354700000|2020-12-07 15:25:00|28025.5|28005.5|28029.8|28009.8|28029.8|28009.8|28024.9|28004.9|19
1607355000000|2020-12-07 15:30:00|28029.7|28009.7|28029.6|28009.6|28029.7|28009.7|28029.6|28009.6|2
1607355300000|2020-12-07 15:35:00|28030.3|28010.3|28029.6|28009.6|28032.5|28012.5|28029.6|28009.6|7
1607355600000|2020-12-07 15:40:00|28028.6|28008.6|28029.6|28009.6|28029.8|28009.8|28024.1|28004.1|10
1607355900000|2020-12-07 15:45:00|28029.1|28009.1|28027.5|28007.5|28029.1|28009.1|28027.5|28007.5|3
1607356200000|2020-12-07 15:50:00|28028.1|28008.1|28023.3|28003.3|28028.1|28008.1|28022.2|28002.2|15
1607356500000|2020-12-07 15:55:00|28023.2|28003.2|28029|28009|28031.4|28011.4|28023.2|28003.2|13
1607356800000|2020-12-07 16:00:00|28029.5|28009.5|28030|28010|28031.4|28011.4|28029.1|28009.1|9
1607357100000|2020-12-07 16:05:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607357400000|2020-12-07 16:10:00|28027|28007|28025|28005|28027.5|28007.5|28023.2|28003.2|8
1607357700000|2020-12-07 16:15:00|28022.5|28002.5|28029.5|28009.5|28029.9|28009.9|28022.5|28002.5|5
1607358000000|2020-12-07 16:20:00|28028.6|28008.6|28029|28009|28029|28009|28028.5|28008.5|4
1607358300000|2020-12-07 16:25:00|28029.5|28009.5|28019.9|27999.9|28030|28010|28019.9|27999.9|8
1607358600000|2020-12-07 16:30:00|28021.6|28001.6|28024.5|28004.5|28025|28005|28019.9|27999.9|6
1607359200000|2020-12-07 16:40:00|28025|28005|28020|28000|28025|28005|28020|28000|3
1607359800000|2020-12-07 16:50:00|28025|28005|28022.5|28002.5|28025.9|28005.9|28016.2|27996.2|13
1607360700000|2020-12-07 17:05:00|28018|27998|28018|27998|28018|27998|28018|27998|1
1607361000000|2020-12-07 17:10:00|28014.5|27994.5|28010.7|27990.7|28015.8|27995.8|28010.7|27990.7|14
1607361300000|2020-12-07 17:15:00|28011.7|27991.7|28014|27994|28015.8|27995.8|28011.7|27991.7|7
1607361600000|2020-12-07 17:20:00|28010.5|27990.5|28011|27991|28012.5|27992.5|28009|27989|14
1607361900000|2020-12-07 17:25:00|28011.5|27991.5|28012|27992|28012|27992|28011|27991|5
1607363400000|2020-12-07 17:50:00|28011.5|27991.5|28011.5|27991.5|28011.5|27991.5|28011.5|27991.5|1
1607364000000|2020-12-07 18:00:00|28014|27994|28019.5|27999.5|28020|28000|28012|27992|11
1607364600000|2020-12-07 18:10:00|28017|27997|28022.5|28002.5|28022.5|28002.5|28017|27997|3
1607364900000|2020-12-07 18:15:00|28020.5|28000.5|28025.5|28005.5|28025.5|28005.5|28020.5|28000.5|4
1607365500000|2020-12-07 18:25:00|28026|28006|28026|28006|28026|28006|28026|28006|1
1607365800000|2020-12-07 18:30:00|28026.5|28006.5|28026|28006|28026.5|28006.5|28026|28006|2
1607366100000|2020-12-07 18:35:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025|28005|3
1607366400000|2020-12-07 18:40:00|28026.5|28006.5|28031|28011|28032|28012|28026.5|28006.5|5
1607367000000|2020-12-07 18:50:00|28030.5|28010.5|28023|28003|28030.5|28010.5|28023|28003|10
1607367300000|2020-12-07 18:55:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1607370000000|2020-12-07 19:40:00|28022.4|28002.4|28022|28002|28022.4|28002.4|28022|28002|2
1607370600000|2020-12-07 19:50:00|28021|28001|28026.5|28006.5|28026.5|28006.5|28021|28001|6
1607370900000|2020-12-07 19:55:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1607371200000|2020-12-07 20:00:00|28027|28007|28033|28013|28034|28014|28023.5|28003.5|17
1607371500000|2020-12-07 20:05:00|28032.5|28012.5|28032|28012|28032.5|28012.5|28032|28012|2
1607371800000|2020-12-07 20:10:00|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|1
1607372100000|2020-12-07 20:15:00|28032|28012|28029.5|28009.5|28032|28012|28029.5|28009.5|3
1607372400000|2020-12-07 20:20:00|28030.5|28010.5|28029.5|28009.5|28036.5|28016.5|28029.5|28009.5|9
1607372700000|2020-12-07 20:25:00|28030|28010|28032.5|28012.5|28032.5|28012.5|28030|28010|3
1607373000000|2020-12-07 20:30:00|28032|28012|28029.6|28009.6|28032|28012|28029|28009|4
1607373300000|2020-12-07 20:35:00|28030.1|28010.1|28027.5|28007.5|28030.1|28010.1|28027.5|28007.5|9
1607373600000|2020-12-07 20:40:00|28028|28008|28029.5|28009.5|28030.5|28010.5|28028|28008|8
1607373900000|2020-12-07 20:45:00|28029|28009|28026.5|28006.5|28029|28009|28026.5|28006.5|4
1607394600000|2020-12-08 02:30:00|28047.5|28027.5|28049.5|28029.5|28052.5|28032.5|28047.5|28027.5|5
1607394900000|2020-12-08 02:35:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1607395200000|2020-12-08 02:40:00|28047.5|28027.5|28046.5|28026.5|28052.5|28032.5|28046.5|28026.5|14
1607395500000|2020-12-08 02:45:00|28046|28026|28032.5|28012.5|28047.5|28027.5|28032|28012|34
1607395800000|2020-12-08 02:50:00|28032.1|28012.1|28038|28018|28038|28018|28032.1|28012.1|12
1607396100000|2020-12-08 02:55:00|28037.5|28017.5|28045|28025|28045|28025|28037.5|28017.5|7
1607396400000|2020-12-08 03:00:00|28045.5|28025.5|28047.5|28027.5|28057.5|28037.5|28045.5|28025.5|27
1607396700000|2020-12-08 03:05:00|28048|28028|28047|28027|28048|28028|28045|28025|7
1607397000000|2020-12-08 03:10:00|28047.5|28027.5|28049.5|28029.5|28050|28030|28047.5|28027.5|4
1607397300000|2020-12-08 03:15:00|28052|28032|28052|28032|28052|28032|28052|28032|1
1607397600000|2020-12-08 03:20:00|28054.5|28034.5|28051.5|28031.5|28057|28037|28051.5|28031.5|10
1607397900000|2020-12-08 03:25:00|28051|28031|28047.5|28027.5|28051|28031|28046.5|28026.5|7
1607398200000|2020-12-08 03:30:00|28048|28028|28047.5|28027.5|28048|28028|28046.5|28026.5|8
1607398800000|2020-12-08 03:40:00|28044.5|28024.5|28042.5|28022.5|28047.5|28027.5|28042.5|28022.5|6
1607399400000|2020-12-08 03:50:00|28042.1|28022.1|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|8
1607399700000|2020-12-08 03:55:00|28043|28023|28045|28025|28045|28025|28042.5|28022.5|7
1607400000000|2020-12-08 04:00:00|28043|28023|28043|28023|28043|28023|28038.8|28018.8|10
1607400300000|2020-12-08 04:05:00|28040.5|28020.5|28043|28023|28043|28023|28040|28020|5
1607400600000|2020-12-08 04:10:00|28042.5|28022.5|28040|28020|28045|28025|28040|28020|14
1607400900000|2020-12-08 04:15:00|28042.5|28022.5|28042.5|28022.5|28043|28023|28042.5|28022.5|3
1607401200000|2020-12-08 04:20:00|28044|28024|28042.5|28022.5|28048.5|28028.5|28042.5|28022.5|12
1607401500000|2020-12-08 04:25:00|28043|28023|28042.5|28022.5|28043.5|28023.5|28042.5|28022.5|4
1607401800000|2020-12-08 04:30:00|28042.1|28022.1|28042.5|28022.5|28042.5|28022.5|28042.1|28022.1|2
1607402700000|2020-12-08 04:45:00|28043.5|28023.5|28045|28025|28045|28025|28043.5|28023.5|2
1607403600000|2020-12-08 05:00:00|28047.5|28027.5|28047.5|28027.5|28048|28028|28047.5|28027.5|3
1607404200000|2020-12-08 05:10:00|28049|28029|28052.5|28032.5|28052.5|28032.5|28049|28029|3
1607404500000|2020-12-08 05:15:00|28055|28035|28052.5|28032.5|28055|28035|28052.5|28032.5|5
1607405100000|2020-12-08 05:25:00|28054.5|28034.5|28052.5|28032.5|28054.5|28034.5|28052.5|28032.5|6
1607405400000|2020-12-08 05:30:00|28051.5|28031.5|28047.5|28027.5|28051.5|28031.5|28047.5|28027.5|19
1607406000000|2020-12-08 05:40:00|28049.5|28029.5|28049.5|28029.5|28049.5|28029.5|28049.5|28029.5|1
1607406300000|2020-12-08 05:45:00|28047|28027|28041|28021|28047|28027|28041|28021|6
1607406600000|2020-12-08 05:50:00|28041.5|28021.5|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|2
1607406900000|2020-12-08 05:55:00|28041.5|28021.5|28041.5|28021.5|28041.5|28021.5|28041.5|28021.5|1
1607407200000|2020-12-08 06:00:00|28041|28021|28009.3|27989.3|28041|28021|27998.3|27978.3|65
1607407500000|2020-12-08 06:05:00|28008.8|27988.8|27971.7|27951.7|28011.2|27991.2|27971.2|27951.2|62
1607407800000|2020-12-08 06:10:00|27972.2|27952.2|27977.5|27957.5|27978|27958|27957.2|27937.2|58
1607408100000|2020-12-08 06:15:00|27978|27958|27993.8|27973.8|27995|27975|27978|27958|21
1607408400000|2020-12-08 06:20:00|27993.3|27973.3|27995|27975|28003.5|27983.5|27992.3|27972.3|41
1607408700000|2020-12-08 06:25:00|27995.5|27975.5|27994|27974|28000|27980|27994|27974|16
1607409000000|2020-12-08 06:30:00|27995|27975|28000|27980|28003.8|27983.8|27994|27974|8
1607409300000|2020-12-08 06:35:00|28000.8|27980.8|28003.5|27983.5|28008.8|27988.8|27997|27977|58
1607409600000|2020-12-08 06:40:00|28004|27984|28005|27985|28005|27985|28002.5|27982.5|9
1607410200000|2020-12-08 06:50:00|28003|27983|28003.5|27983.5|28003.8|27983.8|28002.5|27982.5|5
1607410500000|2020-12-08 06:55:00|28001.5|27981.5|28003.5|27983.5|28004|27984|28001|27981|9
1607410800000|2020-12-08 07:00:00|28001|27981|28006|27986|28008.5|27988.5|28001|27981|7
1607411100000|2020-12-08 07:05:00|28003.5|27983.5|28006.5|27986.5|28006.5|27986.5|28003|27983|11
1607411400000|2020-12-08 07:10:00|28004.5|27984.5|27999.5|27979.5|28004.5|27984.5|27999.5|27979.5|7
1607411700000|2020-12-08 07:15:00|28000|27980|27995.5|27975.5|28003.6|27983.6|27995.5|27975.5|7
1607412000000|2020-12-08 07:20:00|27996|27976|27997.5|27977.5|28000|27980|27995|27975|13
1607412300000|2020-12-08 07:25:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1607412600000|2020-12-08 07:30:00|27996|27976|28001|27981|28001|27981|27996|27976|5
1607412900000|2020-12-08 07:35:00|28001.8|27981.8|27998|27978|28005.7|27985.7|27996.5|27976.5|15
1607413200000|2020-12-08 07:40:00|27998.5|27978.5|27998|27978|27998.5|27978.5|27998|27978|4
1607413500000|2020-12-08 07:45:00|27996.5|27976.5|27997|27977|28001.5|27981.5|27996.5|27976.5|10
1607413800000|2020-12-08 07:50:00|27996.5|27976.5|28003|27983|28003|27983|27996.5|27976.5|10
1607414100000|2020-12-08 07:55:00|28004|27984|28004|27984|28009.3|27989.3|28004|27984|21
1607414400000|2020-12-08 08:00:00|28007.4|27987.4|28009.5|27989.5|28009.5|27989.5|28007.4|27987.4|8
1607414700000|2020-12-08 08:05:00|28009|27989|28014|27994|28014.5|27994.5|28009|27989|3
1607415000000|2020-12-08 08:10:00|28016.8|27996.8|28023.7|28003.7|28024.5|28004.5|28016.8|27996.8|10
1607415300000|2020-12-08 08:15:00|28023.6|28003.6|28022.8|28002.8|28024.3|28004.3|28022.3|28002.3|8
1607415600000|2020-12-08 08:20:00|28023.3|28003.3|28017.5|27997.5|28023.3|28003.3|28017.5|27997.5|6
1607415900000|2020-12-08 08:25:00|28018|27998|28012.5|27992.5|28018|27998|28012.5|27992.5|5
1607416200000|2020-12-08 08:30:00|28011.8|27991.8|28012.5|27992.5|28012.7|27992.7|28007.5|27987.5|9
1607416500000|2020-12-08 08:35:00|28008.3|27988.3|28010.8|27990.8|28010.8|27990.8|28007.5|27987.5|4
1607416800000|2020-12-08 08:40:00|28011|27991|28007.5|27987.5|28011|27991|28007.5|27987.5|2
1607417100000|2020-12-08 08:45:00|28006.8|27986.8|27997.5|27977.5|28006.8|27986.8|27996.3|27976.3|32
1607417400000|2020-12-08 08:50:00|27997.6|27977.6|27997.5|27977.5|27998.7|27978.7|27997.5|27977.5|7
1607417700000|2020-12-08 08:55:00|27996.8|27976.8|27996|27976|27997.5|27977.5|27996|27976|4
1607418000000|2020-12-08 09:00:00|27992.5|27972.5|27996|27976|27996|27976|27992.5|27972.5|3
1607418300000|2020-12-08 09:05:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1607418600000|2020-12-08 09:10:00|27996.8|27976.8|27997.5|27977.5|27997.7|27977.7|27992.5|27972.5|9
1607418900000|2020-12-08 09:15:00|27998|27978|27997.5|27977.5|27998|27978|27997.5|27977.5|2
1607419200000|2020-12-08 09:20:00|27998|27978|28001|27981|28001|27981|27997.5|27977.5|11
1607419500000|2020-12-08 09:25:00|28000|27980|28001|27981|28001|27981|28000|27980|2
1607420100000|2020-12-08 09:35:00|28005.5|27985.5|28002.2|27982.2|28007.5|27987.5|28002.2|27982.2|13
1607420400000|2020-12-08 09:40:00|28001.6|27981.6|28006|27986|28007.2|27987.2|28001.6|27981.6|8
1607420700000|2020-12-08 09:45:00|28003.3|27983.3|28002.5|27982.5|28003.6|27983.6|28002.5|27982.5|4
1607421000000|2020-12-08 09:50:00|28002.4|27982.4|27998|27978|28004|27984|27996.9|27976.9|16
1607421300000|2020-12-08 09:55:00|27997.4|27977.4|27997.5|27977.5|27998|27978|27996.9|27976.9|9
1607421600000|2020-12-08 10:00:00|27996.9|27976.9|27997.5|27977.5|27998|27978|27996.9|27976.9|4
1607421900000|2020-12-08 10:05:00|27999.7|27979.7|28002.5|27982.5|28002.5|27982.5|27999.7|27979.7|4
1607422200000|2020-12-08 10:10:00|28003.7|27983.7|28006|27986|28006.7|27986.7|28002.5|27982.5|5
1607422500000|2020-12-08 10:15:00|28007.5|27987.5|28000.8|27980.8|28007.5|27987.5|28000.8|27980.8|9
1607422800000|2020-12-08 10:20:00|28001|27981|28001|27981|28001|27981|28001|27981|1
1607423400000|2020-12-08 10:30:00|28000.3|27980.3|28001|27981|28001|27981|28000.3|27980.3|2
1607424300000|2020-12-08 10:45:00|28004|27984|28004|27984|28004|27984|28004|27984|1
1607424900000|2020-12-08 10:55:00|28006|27986|28006|27986|28006|27986|28006|27986|1
1607427000000|2020-12-08 11:30:00|28007.8|27987.8|28012.5|27992.5|28013|27993|28007.8|27987.8|10
1607427300000|2020-12-08 11:35:00|28011.9|27991.9|28012.5|27992.5|28012.5|27992.5|28011.9|27991.9|2
1607428500000|2020-12-08 11:55:00|28013.7|27993.7|28012.5|27992.5|28016|27996|28012.5|27992.5|3
1607428800000|2020-12-08 12:00:00|28011|27991|28012.5|27992.5|28012.5|27992.5|28011|27991|3
1607429400000|2020-12-08 12:10:00|28011|27991|28012.5|27992.5|28012.5|27992.5|28011|27991|2
1607430000000|2020-12-08 12:20:00|28007.8|27987.8|28007.8|27987.8|28007.9|27987.9|28007.8|27987.8|3
1607430300000|2020-12-08 12:25:00|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|1
1607430600000|2020-12-08 12:30:00|28004.3|27984.3|28005.5|27985.5|28005.5|27985.5|28002.6|27982.6|4
1607431500000|2020-12-08 12:45:00|28007.3|27987.3|28012.6|27992.6|28012.6|27992.6|28007.3|27987.3|9
1607432400000|2020-12-08 13:00:00|28013.5|27993.5|28015.5|27995.5|28015.5|27995.5|28013.5|27993.5|2
1607433000000|2020-12-08 13:10:00|28010.5|27990.5|28010.5|27990.5|28010.5|27990.5|28010.5|27990.5|1
1607433300000|2020-12-08 13:15:00|28011|27991|28010.5|27990.5|28013.7|27993.7|28010.5|27990.5|8
1607434200000|2020-12-08 13:30:00|28010|27990|28007.5|27987.5|28010|27990|28007.5|27987.5|3
1607435400000|2020-12-08 13:50:00|28004.5|27984.5|28000|27980|28005|27985|27998|27978|12
1607435700000|2020-12-08 13:55:00|27999|27979|28000|27980|28000|27980|27999|27979|2
1607436300000|2020-12-08 14:05:00|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|1
1607436600000|2020-12-08 14:10:00|28000.4|27980.4|28000.5|27980.5|28000.5|27980.5|28000.4|27980.4|4
1607436900000|2020-12-08 14:15:00|28000.4|27980.4|28000.5|27980.5|28000.5|27980.5|28000.4|27980.4|2
1607437500000|2020-12-08 14:25:00|28001|27981|28000.5|27980.5|28001|27981|27999.5|27979.5|5
1607437800000|2020-12-08 14:30:00|28002|27982|28000.5|27980.5|28002.5|27982.5|28000.5|27980.5|4
1607438700000|2020-12-08 14:45:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1607439300000|2020-12-08 14:55:00|27998.5|27978.5|27999|27979|28001.8|27981.8|27998.5|27978.5|8
1607440200000|2020-12-08 15:10:00|28000.5|27980.5|28003|27983|28003|27983|28000.5|27980.5|8
1607440500000|2020-12-08 15:15:00|28003.5|27983.5|28010.5|27990.5|28010.5|27990.5|28003.5|27983.5|8
1607440800000|2020-12-08 15:20:00|28012|27992|28010.5|27990.5|28012.5|27992.5|28010.5|27990.5|5
1607441100000|2020-12-08 15:25:00|28015.5|27995.5|28020.3|28000.3|28022.4|28002.4|28015.5|27995.5|10
1607441400000|2020-12-08 15:30:00|28020.8|28000.8|28020.8|28000.8|28020.8|28000.8|28020.8|28000.8|1
1607441700000|2020-12-08 15:35:00|28020.5|28000.5|28022.5|28002.5|28022.5|28002.5|28020.5|28000.5|5
1607442000000|2020-12-08 15:40:00|28020.5|28000.5|28020.5|28000.5|28020.8|28000.8|28020.5|28000.5|3
1607442300000|2020-12-08 15:45:00|28021|28001|28020.5|28000.5|28021.5|28001.5|28020.5|28000.5|3
1607442600000|2020-12-08 15:50:00|28017.5|27997.5|28020.5|28000.5|28020.5|28000.5|28017.5|27997.5|4
1607442900000|2020-12-08 15:55:00|28018.5|27998.5|28020.5|28000.5|28020.5|28000.5|28018.5|27998.5|2
1607443200000|2020-12-08 16:00:00|28020|28000|28020.5|28000.5|28020.5|28000.5|28020|28000|2
1607443500000|2020-12-08 16:05:00|28020|28000|28014|27994|28020|28000|28012|27992|8
1607443800000|2020-12-08 16:10:00|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|28014.5|27994.5|1
1607445000000|2020-12-08 16:30:00|28015|27995|28013.4|27993.4|28015.5|27995.5|28012.1|27992.1|10
1607445300000|2020-12-08 16:35:00|28013.8|27993.8|28016.5|27996.5|28018.4|27998.4|28012.1|27992.1|15
1607445600000|2020-12-08 16:40:00|28017.1|27997.1|28014|27994|28019.5|27999.5|28012.1|27992.1|19
1607445900000|2020-12-08 16:45:00|28014.5|27994.5|28012.6|27992.6|28014.5|27994.5|28012.6|27992.6|3
1607446500000|2020-12-08 16:55:00|28013.1|27993.1|28013.7|27993.7|28013.8|27993.8|28012.6|27992.6|9
1607446800000|2020-12-08 17:00:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1607447100000|2020-12-08 17:05:00|28013.5|27993.5|28013.5|27993.5|28013.5|27993.5|28013.5|27993.5|1
1607447400000|2020-12-08 17:10:00|28013|27993|28011.4|27991.4|28013|27993|28011.4|27991.4|5
1607447700000|2020-12-08 17:15:00|28012.5|27992.5|28012.5|27992.5|28012.5|27992.5|28012.5|27992.5|1
1607448000000|2020-12-08 17:20:00|28012|27992|28012.5|27992.5|28012.5|27992.5|28007.4|27987.4|18
1607448300000|2020-12-08 17:25:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1607448600000|2020-12-08 17:30:00|28013.2|27993.2|28013.3|27993.3|28013.3|27993.3|28011.5|27991.5|7
1607448900000|2020-12-08 17:35:00|28012.8|27992.8|28012.5|27992.5|28012.8|27992.8|28009|27989|5
1607449200000|2020-12-08 17:40:00|28012.2|27992.2|28012.8|27992.8|28012.8|27992.8|28012.2|27992.2|3
1607449500000|2020-12-08 17:45:00|28012.4|27992.4|28007.9|27987.9|28012.4|27992.4|28007.5|27987.5|3
1607449800000|2020-12-08 17:50:00|28010|27990|28010.5|27990.5|28010.5|27990.5|28010|27990|2
1607451900000|2020-12-08 18:25:00|28008.8|27988.8|28007.5|27987.5|28008.8|27988.8|28007.5|27987.5|3
1607452500000|2020-12-08 18:35:00|28012.8|27992.8|28012.2|27992.2|28012.9|27992.9|28012.2|27992.2|10
1607453700000|2020-12-08 18:55:00|28012|27992|28012.2|27992.2|28012.2|27992.2|28012|27992|2
1607455500000|2020-12-08 19:25:00|28012.9|27992.9|28007.3|27987.3|28012.9|27992.9|28007.2|27987.2|6
1607456700000|2020-12-08 19:45:00|28007.9|27987.9|28007.9|27987.9|28007.9|27987.9|28007.9|27987.9|1
1607457000000|2020-12-08 19:50:00|28007.3|27987.3|28007.3|27987.3|28007.3|27987.3|28007.3|27987.3|1
1607457600000|2020-12-08 20:00:00|28007|27987|28007|27987|28007|27987|28007|27987|1
1607458200000|2020-12-08 20:10:00|28007.5|27987.5|28007|27987|28007.7|27987.7|28007|27987|4
1607458500000|2020-12-08 20:15:00|28006.5|27986.5|28010.5|27990.5|28012.5|27992.5|28006|27986|7
1607459100000|2020-12-08 20:25:00|28012|27992|28013|27993|28013|27993|28012|27992|2
1607459400000|2020-12-08 20:30:00|28014.3|27994.3|28013|27993|28017|27997|28013|27993|7
1607459700000|2020-12-08 20:35:00|28014|27994|28015.5|27995.5|28015.5|27995.5|28013|27993|9
1607481000000|2020-12-09 02:30:00|28000|27980|28001|27981|28001|27981|28000|27980|3
1607481300000|2020-12-09 02:35:00|28000.5|27980.5|27991.7|27971.7|28000.5|27980.5|27989.7|27969.7|13
1607481600000|2020-12-09 02:40:00|27990.7|27970.7|27986|27966|27990.7|27970.7|27985|27965|11
1607481900000|2020-12-09 02:45:00|27985.5|27965.5|27981.5|27961.5|27985.5|27965.5|27981.3|27961.3|13
1607482200000|2020-12-09 02:50:00|27982|27962|27986.5|27966.5|27987|27967|27982|27962|12
1607482500000|2020-12-09 02:55:00|27989.5|27969.5|27992.5|27972.5|27992.5|27972.5|27987.5|27967.5|24
1607482800000|2020-12-09 03:00:00|27992|27972|27987.5|27967.5|27992.5|27972.5|27987.5|27967.5|7
1607483100000|2020-12-09 03:05:00|27988.5|27968.5|27986.5|27966.5|27990.7|27970.7|27985.5|27965.5|7
1607483400000|2020-12-09 03:10:00|27985.5|27965.5|27977|27957|27986|27966|27976|27956|24
1607483700000|2020-12-09 03:15:00|27978|27958|27977.5|27957.5|27978|27958|27976.5|27956.5|10
1607484000000|2020-12-09 03:20:00|27977|27957|27977.5|27957.5|27978|27958|27975|27955|7
1607484300000|2020-12-09 03:25:00|27975|27955|27965.5|27945.5|27975|27955|27961.4|27941.4|6
1607484600000|2020-12-09 03:30:00|27951|27931|27934.5|27914.5|27951|27931|27934|27914|39
1607484900000|2020-12-09 03:35:00|27934|27914|27945|27925|27951.8|27931.8|27933.5|27913.5|41
1607485200000|2020-12-09 03:40:00|27946.5|27926.5|27967|27947|27972.5|27952.5|27946.5|27926.5|44
1607485500000|2020-12-09 03:45:00|27965|27945|27958|27938|27965.5|27945.5|27955|27935|13
1607485800000|2020-12-09 03:50:00|27957.5|27937.5|27965.3|27945.3|27965.3|27945.3|27953.5|27933.5|11
1607486100000|2020-12-09 03:55:00|27965|27945|27963.5|27943.5|27965|27945|27960.5|27940.5|14
1607486400000|2020-12-09 04:00:00|27963|27943|27962.5|27942.5|27963|27943|27962.5|27942.5|2
1607486700000|2020-12-09 04:05:00|27960|27940|27960|27940|27960|27940|27957.5|27937.5|5
1607487000000|2020-12-09 04:10:00|27953|27933|27953|27933|27955.7|27935.7|27952.5|27932.5|8
1607487300000|2020-12-09 04:15:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1607487600000|2020-12-09 04:20:00|27952|27932|27946.5|27926.5|27952|27932|27946|27926|6
1607487900000|2020-12-09 04:25:00|27941|27921|27939.5|27919.5|27941|27921|27938.5|27918.5|3
1607488200000|2020-12-09 04:30:00|27940|27920|27927.3|27907.3|27941.5|27921.5|27921.5|27901.5|26
1607488500000|2020-12-09 04:35:00|27931.8|27911.8|27931.8|27911.8|27935.2|27915.2|27926.8|27906.8|15
1607489100000|2020-12-09 04:45:00|27940|27920|27940.2|27920.2|27941.2|27921.2|27939.5|27919.5|12
1607489400000|2020-12-09 04:50:00|27939.5|27919.5|27935.8|27915.8|27939.5|27919.5|27934|27914|6
1607490000000|2020-12-09 05:00:00|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|1
1607490600000|2020-12-09 05:10:00|27938.7|27918.7|27936.8|27916.8|27938.7|27918.7|27936.8|27916.8|2
1607490900000|2020-12-09 05:15:00|27940.8|27920.8|27941.8|27921.8|27941.8|27921.8|27940.8|27920.8|6
1607491200000|2020-12-09 05:20:00|27943.7|27923.7|27941.8|27921.8|27943.7|27923.7|27941.8|27921.8|2
1607491500000|2020-12-09 05:25:00|27943.7|27923.7|27946.5|27926.5|27947.5|27927.5|27943.7|27923.7|4
1607491800000|2020-12-09 05:30:00|27946.8|27926.8|27948|27928|27953|27933|27946.8|27926.8|14
1607492100000|2020-12-09 05:35:00|27952|27932|27941.5|27921.5|27952|27932|27940.5|27920.5|13
1607492400000|2020-12-09 05:40:00|27942|27922|27942|27922|27943|27923|27936.8|27916.8|11
1607492700000|2020-12-09 05:45:00|27943|27923|27942|27922|27943|27923|27942|27922|4
1607493000000|2020-12-09 05:50:00|27940|27920|27937|27917|27940|27920|27936.2|27916.2|5
1607493300000|2020-12-09 05:55:00|27937.7|27917.7|27938|27918|27938|27918|27937|27917|4
1607493600000|2020-12-09 06:00:00|27942|27922|27942.5|27922.5|27942.5|27922.5|27936.8|27916.8|7
1607493900000|2020-12-09 06:05:00|27942|27922|27946|27926|27951.7|27931.7|27942|27922|18
1607494200000|2020-12-09 06:10:00|27946.5|27926.5|27942|27922|27947|27927|27940.5|27920.5|21
1607494500000|2020-12-09 06:15:00|27946.2|27926.2|27952|27932|27952|27932|27942.5|27922.5|21
1607494800000|2020-12-09 06:20:00|27953.5|27933.5|27950.5|27930.5|27953.5|27933.5|27950|27930|9
1607495100000|2020-12-09 06:25:00|27952.5|27932.5|27950|27930|27952.5|27932.5|27950|27930|3
1607495400000|2020-12-09 06:30:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1607495700000|2020-12-09 06:35:00|27952.2|27932.2|27950.5|27930.5|27960|27940|27950.5|27930.5|11
1607496000000|2020-12-09 06:40:00|27950.3|27930.3|27952.5|27932.5|27955|27935|27949.5|27929.5|12
1607496300000|2020-12-09 06:45:00|27952|27932|27950.5|27930.5|27952|27932|27950.5|27930.5|2
1607496600000|2020-12-09 06:50:00|27949|27929|27949.5|27929.5|27949.5|27929.5|27949|27929|2
1607496900000|2020-12-09 06:55:00|27952|27932|27959.5|27939.5|27959.9|27939.9|27952|27932|11
1607497200000|2020-12-09 07:00:00|27959.6|27939.6|27956.5|27936.5|27964.5|27944.5|27956.5|27936.5|12
1607497500000|2020-12-09 07:05:00|27960.8|27940.8|27960|27940|27963.5|27943.5|27956.5|27936.5|18
1607497800000|2020-12-09 07:10:00|27958|27938|27958|27938|27961|27941|27958|27938|6
1607498100000|2020-12-09 07:15:00|27957.5|27937.5|27951.7|27931.7|27957.5|27937.5|27946.2|27926.2|19
1607498400000|2020-12-09 07:20:00|27952|27932|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|55
1607498700000|2020-12-09 07:25:00|27952|27932|27952|27932|27952|27932|27947.5|27927.5|12
1607499000000|2020-12-09 07:30:00|27952.5|27932.5|27952|27932|27952.5|27932.5|27952|27932|2
1607499300000|2020-12-09 07:35:00|27951.5|27931.5|27952|27932|27952|27932|27951.5|27931.5|2
1607499600000|2020-12-09 07:40:00|27952.7|27932.7|27958|27938|27958.2|27938.2|27952.7|27932.7|12
1607499900000|2020-12-09 07:45:00|27957.3|27937.3|27952.4|27932.4|27957.4|27937.4|27952|27932|33
1607500200000|2020-12-09 07:50:00|27953|27933|27958|27938|27958|27938|27952.4|27932.4|5
1607500500000|2020-12-09 07:55:00|27957.5|27937.5|27956.2|27936.2|27957.5|27937.5|27955|27935|6
1607500800000|2020-12-09 08:00:00|27956.7|27936.7|27962.2|27942.2|27963.1|27943.1|27956.7|27936.7|15
1607501100000|2020-12-09 08:05:00|27962.5|27942.5|27962.7|27942.7|27967.4|27947.4|27961|27941|30
1607501400000|2020-12-09 08:10:00|27962|27942|27962.4|27942.4|27962.4|27942.4|27957.5|27937.5|12
1607501700000|2020-12-09 08:15:00|27962|27942|27958.8|27938.8|27962|27942|27957.4|27937.4|11
1607502000000|2020-12-09 08:20:00|27957.4|27937.4|27962|27942|27962.7|27942.7|27957.4|27937.4|13
1607502300000|2020-12-09 08:25:00|27962.4|27942.4|27960|27940|27962.4|27942.4|27957.4|27937.4|17
1607502600000|2020-12-09 08:30:00|27960.5|27940.5|27965|27945|27970|27950|27960|27940|12
1607502900000|2020-12-09 08:35:00|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|1
1607503200000|2020-12-09 08:40:00|27973|27938|27965|27945|27974.3|27947.4|27965|27937.5|10
1607503500000|2020-12-09 08:45:00|27965.3|27945.3|27972.4|27952.4|27978|27952.5|27965.3|27941.5|22
1607503800000|2020-12-09 08:50:00|27974.5|27954.5|27977.4|27957.4|27979.2|27959.2|27974.5|27954.5|12
1607504100000|2020-12-09 08:55:00|27977.5|27957.5|27978|27958|27988.5|27962.7|27977.5|27950|19
1607504400000|2020-12-09 09:00:00|27977.5|27957.5|27987.5|27952.5|27987.5|27958|27972.4|27946.3|19
1607504700000|2020-12-09 09:05:00|27988|27953|27989|27969|27996|27969|27982.4|27953|23
1607505000000|2020-12-09 09:10:00|27991.5|27971.5|27989|27969|27991.5|27971.5|27989|27969|2
1607505300000|2020-12-09 09:15:00|27988.9|27968.9|27995.5|27960.5|27995.9|27969.5|27988.9|27960|9
1607505600000|2020-12-09 09:20:00|27994.5|27959.5|27989.5|27969.5|27996|27970|27989.5|27959.5|8
1607506200000|2020-12-09 09:30:00|27991|27971|27986|27966|27991|27971|27986|27966|3
1607506500000|2020-12-09 09:35:00|27985|27965|27985|27965|27985|27965|27985|27965|1
1607506800000|2020-12-09 09:40:00|27984.6|27964.6|27980.5|27960.5|27984.6|27964.6|27980|27960|6
1607507100000|2020-12-09 09:45:00|27980|27960|27980.5|27960.5|27980.5|27960.5|27980|27960|2
1607507400000|2020-12-09 09:50:00|27981|27961|27984.8|27964.8|27984.8|27964.8|27981|27961|3
1607507700000|2020-12-09 09:55:00|27984.3|27964.3|27983.8|27963.8|27984.3|27964.3|27983.3|27963.3|3
1607508000000|2020-12-09 10:00:00|27983.3|27963.3|27983.3|27963.3|27983.3|27963.3|27983.3|27963.3|1
1607508300000|2020-12-09 10:05:00|27983.8|27963.8|27984.7|27964.7|27985.4|27965.4|27983.8|27963.8|4
1607508600000|2020-12-09 10:10:00|27985.2|27965.2|27985.2|27965.2|27985.2|27965.2|27982.7|27962.7|3
1607508900000|2020-12-09 10:15:00|27982.7|27962.7|27988.5|27953.5|27995|27967.4|27980|27952.5|23
1607509500000|2020-12-09 10:25:00|27986|27951|27984.9|27949.9|27986|27951|27984.9|27949.9|2
1607509800000|2020-12-09 10:30:00|27984.7|27949.7|27977.2|27957.2|27984.7|27957.2|27976.7|27949.7|3
1607510100000|2020-12-09 10:35:00|27977.5|27957.5|27977.4|27957.4|27977.7|27957.7|27977.4|27957.4|3
1607510400000|2020-12-09 10:40:00|27977.2|27957.2|27977.4|27957.4|27977.7|27957.7|27975.6|27955.6|5
1607510700000|2020-12-09 10:45:00|27977.2|27957.2|27978.2|27958.2|27978.2|27958.2|27977.2|27957.2|2
1607511000000|2020-12-09 10:50:00|27977.2|27957.2|27985.6|27950.6|27986.2|27957.5|27977.2|27950.6|4
1607511300000|2020-12-09 10:55:00|27978.6|27958.6|27987.5|27952.5|27987.5|27958.6|27978.6|27952.5|2
1607511900000|2020-12-09 11:05:00|27978.2|27958.2|27987|27952|27989.9|27961.7|27977.4|27949.9|21
1607512200000|2020-12-09 11:10:00|27978.2|27958.2|27977.4|27957.4|27978.2|27958.2|27976.4|27956.4|4
1607512500000|2020-12-09 11:15:00|27978.2|27958.2|27985.2|27950.2|27986|27958.2|27978.2|27950.2|6
1607512800000|2020-12-09 11:20:00|27978.2|27958.2|27987.5|27952.5|27987.5|27958.2|27978.2|27952.5|2
1607513100000|2020-12-09 11:25:00|27988|27953|27990.5|27955.5|27990.5|27955.5|27988|27953|3
1607513700000|2020-12-09 11:35:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27992.5|27957.5|3
1607514900000|2020-12-09 11:55:00|27991|27956|27990.5|27955.5|27993|27958|27990.5|27955.5|5
1607515200000|2020-12-09 12:00:00|27993|27958|27990.5|27955.5|27993|27958|27990.5|27955.5|2
1607515500000|2020-12-09 12:05:00|27988.5|27953.5|27988.5|27953.5|27988.5|27953.5|27987.5|27952.5|3
1607516700000|2020-12-09 12:25:00|27989.5|27954.5|27987.5|27952.5|27989.9|27963.4|27981.7|27952.5|12
1607517900000|2020-12-09 12:45:00|27985.5|27950.5|27988|27953|27988|27960|27979|27950.5|6
1607518200000|2020-12-09 12:50:00|27977.4|27957.4|27977.4|27957.4|27977.4|27957.4|27977.4|27957.4|1
1607518500000|2020-12-09 12:55:00|27977|27957|27984.9|27949.9|27986.3|27958.8|27976.7|27947.5|11
1607519400000|2020-12-09 13:10:00|27985.2|27950.2|27987.5|27952.5|27987.5|27952.5|27985.2|27950.2|2
1607520000000|2020-12-09 13:20:00|27981.7|27961.7|27982.4|27962.4|27982.7|27962.7|27981.7|27961.7|4
1607520300000|2020-12-09 13:25:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1607520900000|2020-12-09 13:35:00|27983.2|27963.2|27987.5|27952.5|27987.5|27963.2|27978.6|27952.5|5
1607521200000|2020-12-09 13:40:00|27978.3|27958.3|27987.5|27952.5|27991|27958.8|27977.5|27952.5|5
1607521800000|2020-12-09 13:50:00|27986|27951|27986|27951|27986|27951|27986|27951|1
1607522100000|2020-12-09 13:55:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1607522400000|2020-12-09 14:00:00|27986.3|27951.3|27977.5|27957.5|27986.3|27957.5|27977.5|27951.3|2
1607523300000|2020-12-09 14:15:00|27978|27958|27987.5|27952.5|27987.5|27962.4|27978|27952.5|6
1607523900000|2020-12-09 14:25:00|27988.5|27968.5|27988|27953|27988.5|27968.5|27987.7|27952.7|3
1607524200000|2020-12-09 14:30:00|27982|27962|27986.5|27966.5|27988.3|27966.5|27981.4|27953.3|11
1607524500000|2020-12-09 14:35:00|27986|27966|27986|27966|27986|27966|27986|27966|1
1607525100000|2020-12-09 14:45:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1607525400000|2020-12-09 14:50:00|27993|27958|27998|27963|28000|27972.5|27989.8|27958|9
1607525700000|2020-12-09 14:55:00|27998.5|27963.5|27992.5|27972.5|27998.5|27972.5|27992|27963.5|3
1607526000000|2020-12-09 15:00:00|27993.5|27973.5|27994|27974|27996|27976|27992.5|27972.5|10
1607526300000|2020-12-09 15:05:00|27994.5|27974.5|27995|27975|28001.3|27977|27994|27966.3|7
1607526600000|2020-12-09 15:10:00|27996|27976|28010.5|27975.5|28010.5|27983.5|27996|27972.5|12
1607526900000|2020-12-09 15:15:00|28009.3|27974.3|28009.3|27974.3|28010.5|27975.5|28009.3|27974.3|3
1607527200000|2020-12-09 15:20:00|28003.8|27983.8|28019.5|27984.5|28022.3|27987.3|28003.8|27983.8|7
1607527500000|2020-12-09 15:25:00|28021.5|27986.5|28019.5|27984.5|28021.5|27986.5|28019.5|27984.5|5
1607527800000|2020-12-09 15:30:00|28022|27987|28008.1|27988.1|28025.5|27995.5|28008.1|27986.3|24
1607528100000|2020-12-09 15:35:00|28008|27988|28008.2|27988.2|28009.3|27989.3|28007.8|27987.8|10
1607528400000|2020-12-09 15:40:00|28007.5|27987.5|28011.8|27991.8|28012.3|27992.3|28007.5|27987.5|12
1607528700000|2020-12-09 15:45:00|28012.3|27992.3|28017.5|27997.5|28024.3|27997.5|28012.3|27986.3|22
1607529000000|2020-12-09 15:50:00|28018.2|27998.2|28023.3|27988.3|28024|27998.2|28018.2|27988.3|3
1607529300000|2020-12-09 15:55:00|28023|27988|28014.5|27994.5|28023.8|27996.5|28014.5|27987.5|5
1607529600000|2020-12-09 16:00:00|28018.5|27998.5|28017.4|27997.4|28023.3|27999.8|28011|27988.3|17
1607529900000|2020-12-09 16:05:00|28018.3|27983.3|28023.3|27988.3|28023.3|27988.3|28018.3|27983.3|5
1607530200000|2020-12-09 16:10:00|28023.8|27988.8|28023.3|27988.3|28023.8|27998.2|28016.8|27988.3|6
1607530500000|2020-12-09 16:15:00|28013.5|27993.5|28024.3|27989.3|28024.3|27994.5|28012.5|27988.8|7
1607530800000|2020-12-09 16:20:00|28016.5|27996.5|28015.5|27995.5|28016.5|27996.5|28015.5|27995.5|3
1607531100000|2020-12-09 16:25:00|28016.5|27996.5|28023.3|27988.3|28024.5|27999.7|28016.5|27988.3|19
1607532000000|2020-12-09 16:40:00|28017.3|27997.3|28023.3|27988.3|28024|27997.3|28017.3|27988.3|4
1607532300000|2020-12-09 16:45:00|28017.5|27997.5|28019|27999|28019.5|27999.5|28017.5|27997.5|3
1607532600000|2020-12-09 16:50:00|28020|28000|28032.8|27997.8|28043|28009.4|28018.8|27988.3|30
1607532900000|2020-12-09 16:55:00|28033.3|27998.3|28028.3|27993.3|28033.3|28003.5|28021.2|27993.3|4
1607533800000|2020-12-09 17:10:00|28028.8|27993.8|28026.9|28006.9|28028.8|28007|28025|27993.8|5
1607534100000|2020-12-09 17:15:00|28026.5|28006.5|28027.1|28007.1|28041.8|28014.8|28026.5|28001.3|24
1607534400000|2020-12-09 17:20:00|28027.6|28007.6|28027.1|28007.1|28037.9|28012|28027.1|28002.9|9
1607535000000|2020-12-09 17:30:00|28027.4|28007.4|28028.4|28008.4|28029|28009|28027.4|28007.4|6
1607535300000|2020-12-09 17:35:00|28028.9|28008.9|28038.5|28003.5|28039|28012.5|28028.9|28003.5|6
1607535600000|2020-12-09 17:40:00|28035|28000|28038.5|28003.5|28038.5|28009.4|28029.4|28000|5
1607535900000|2020-12-09 17:45:00|28037.5|28002.5|28038|28003|28038|28003|28037.5|28002.5|2
1607536200000|2020-12-09 17:50:00|28037.5|28002.5|28027.8|28007.8|28037.5|28008.8|28027.5|28002.5|4
1607536500000|2020-12-09 17:55:00|28027.5|28007.5|28027.3|28007.3|28030|28010|28027.3|28007.3|8
1607536800000|2020-12-09 18:00:00|28027.5|28007.5|28029.5|28009.5|28029.5|28009.5|28027.5|28007.5|4
1607537100000|2020-12-09 18:05:00|28030|28010|28035|28000|28038|28010|28030|28000|6
1607537400000|2020-12-09 18:10:00|28036.3|28001.3|28035|28000|28036.3|28001.3|28035|28000|2
1607537700000|2020-12-09 18:15:00|28035.3|28000.3|28040|28005|28041|28012.4|28031.6|28000.3|8
1607538000000|2020-12-09 18:20:00|28040.3|28005.3|28041|28006|28041|28016.7|28035.6|28005.3|7
1607538600000|2020-12-09 18:30:00|28035.8|28015.8|28041|28006|28041|28015.8|28035.1|28006|4
1607540100000|2020-12-09 18:55:00|28041.5|28006.5|28041.5|28006.5|28041.5|28006.5|28041.5|28006.5|1
1607540400000|2020-12-09 19:00:00|28034.5|28014.5|28034.8|28014.8|28034.8|28014.8|28034.5|28014.5|2
1607540700000|2020-12-09 19:05:00|28034|28014|28034|28014|28035.8|28015.8|28034|28014|4
1607541300000|2020-12-09 19:15:00|28034.5|28014.5|28035|28015|28035|28015|28034.5|28014.5|2
1607541600000|2020-12-09 19:20:00|28041|28006|28035|28015|28041|28015|28035|28006|2
1607541900000|2020-12-09 19:25:00|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|28034.5|28014.5|1
1607542200000|2020-12-09 19:30:00|28041|28006|28038.1|28003.1|28041|28012.4|28027.1|28003|10
1607542800000|2020-12-09 19:40:00|28032.4|28012.4|28027.7|28007.7|28032.4|28012.4|28027.4|28007.4|5
1607543100000|2020-12-09 19:45:00|28028.2|28008.2|28038|28003|28038|28010|28028.2|28003|3
1607543400000|2020-12-09 19:50:00|28032.4|28012.4|28028.3|28008.3|28043.1|28016.7|28027.5|28002.5|21
1607543700000|2020-12-09 19:55:00|28028.4|28008.4|28027.9|28007.9|28028.4|28008.4|28027.4|28007.4|3
1607544000000|2020-12-09 20:00:00|28028|28008|28033|27998|28033|28008|28024|27998|6
1607544300000|2020-12-09 20:05:00|28032.5|27997.5|28028.5|27993.5|28032.5|27997.5|28028.5|27993.5|2
1607544600000|2020-12-09 20:10:00|28029.5|27994.5|28022|28002|28029.5|28002.5|28022|27994.5|3
1607544900000|2020-12-09 20:15:00|28033.5|27998.5|28033|27998|28033.5|27998.5|28032.3|27997.3|3
1607545200000|2020-12-09 20:20:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28021.9|28001.9|5
1607545800000|2020-12-09 20:30:00|28023|28003|28023|28003|28023|28003|28023|28003|1
1607546100000|2020-12-09 20:35:00|28023.5|28003.5|28023.5|28003.5|28023.5|28003.5|28023.5|28003.5|1
1607546400000|2020-12-09 20:40:00|28023|28003|28028|27993|28028|28003|28019.5|27993|5
1607546700000|2020-12-09 20:45:00|28028.5|27993.5|28028.5|27993.5|28028.5|27993.5|28028.5|27993.5|1
1607567400000|2020-12-10 02:30:00|28038|28018|28040|28020|28045.5|28021.3|28035|28010.5|14
1607567700000|2020-12-10 02:35:00|28045.5|28025.5|28048|28028|28048|28028|28045|28025|5
1607568000000|2020-12-10 02:40:00|28050|28030|28052.5|28032.5|28055|28035|28050|28030|11
1607568300000|2020-12-10 02:45:00|28052|28032|28042.5|28022.5|28052.5|28032.5|28042.5|28022.5|15
1607568600000|2020-12-10 02:50:00|28043|28023|28042.5|28022.5|28043|28023|28042|28022|4
1607568900000|2020-12-10 02:55:00|28042|28022|28045|28025|28048|28028|28039.5|28019.5|23
1607569200000|2020-12-10 03:00:00|28040.5|28020.5|28042.5|28022.5|28045|28025|28037.5|28017.5|15
1607569500000|2020-12-10 03:05:00|28045|28025|28047.5|28027.5|28048|28028|28045|28025|3
1607569800000|2020-12-10 03:10:00|28048.5|28028.5|28048|28028|28052.5|28032.5|28048|28028|9
1607570100000|2020-12-10 03:15:00|28048.1|28028.1|28048.1|28028.1|28048.5|28028.5|28047.6|28027.6|5
1607570400000|2020-12-10 03:20:00|28049.1|28029.1|28047.6|28027.6|28050.5|28030.5|28047.6|28027.6|16
1607570700000|2020-12-10 03:25:00|28048|28028|28047.6|28027.6|28050|28030|28047.6|28027.6|5
1607571000000|2020-12-10 03:30:00|28050|28030|28047.6|28027.6|28050|28030|28047.6|28027.6|9
1607571300000|2020-12-10 03:35:00|28051.5|28031.5|28047.6|28027.6|28051.5|28031.5|28047.6|28027.6|4
1607571600000|2020-12-10 03:40:00|28047.5|28027.5|28047.5|28027.5|28048|28028|28047.5|28027.5|3
1607571900000|2020-12-10 03:45:00|28048|28028|28047.4|28027.4|28048|28028|28047.4|28027.4|3
1607572200000|2020-12-10 03:50:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1607572500000|2020-12-10 03:55:00|28048|28028|28047.5|28027.5|28048|28028|28047.5|28027.5|6
1607573100000|2020-12-10 04:05:00|28047.4|28027.4|28047.5|28027.5|28047.5|28027.5|28047.4|28027.4|2
1607574000000|2020-12-10 04:20:00|28048|28028|28047.5|28027.5|28048|28028|28047.5|28027.5|2
1607574300000|2020-12-10 04:25:00|28045.7|28025.7|28042.5|28022.5|28045.7|28025.7|28042.5|28022.5|3
1607574900000|2020-12-10 04:35:00|28042.1|28022.1|28042.5|28022.5|28043|28023|28038.5|28018.5|8
1607576100000|2020-12-10 04:55:00|28045|28025|28042.5|28022.5|28047.5|28027.5|28042.5|28022.5|8
1607577000000|2020-12-10 05:10:00|28043|28023|28047|28027|28047.5|28027.5|28043|28023|9
1607578500000|2020-12-10 05:35:00|28047.5|28027.5|28052.5|28032.5|28052.5|28032.5|28047.5|28027.5|9
1607579100000|2020-12-10 05:45:00|28051.5|28031.5|28050|28030|28051.5|28031.5|28050|28030|2
1607579400000|2020-12-10 05:50:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1607580000000|2020-12-10 06:00:00|28056.5|28036.5|28051|28031|28057|28037|28050|28030|11
1607580600000|2020-12-10 06:10:00|28051.5|28031.5|28051|28031|28054.5|28034.5|28051|28031|5
1607580900000|2020-12-10 06:15:00|28053.5|28033.5|28049|28029|28053.5|28033.5|28049|28029|5
1607581200000|2020-12-10 06:20:00|28050|28030|28049.5|28029.5|28053.5|28033.5|28049.5|28029.5|19
1607581500000|2020-12-10 06:25:00|28049|28029|28048|28028|28049|28029|28044|28024|11
1607581800000|2020-12-10 06:30:00|28049|28029|28054.5|28034.5|28054.5|28034.5|28049|28029|14
1607582100000|2020-12-10 06:35:00|28054|28034|28053.5|28033.5|28054|28034|28053.5|28033.5|2
1607582400000|2020-12-10 06:40:00|28054|28034|28054.5|28034.5|28054.5|28034.5|28054|28034|2
1607582700000|2020-12-10 06:45:00|28054.8|28034.8|28053.5|28033.5|28058.5|28038.5|28053.5|28033.5|9
1607583000000|2020-12-10 06:50:00|28054|28034|28070.4|28050.4|28070.4|28050.4|28054|28034|13
1607583300000|2020-12-10 06:55:00|28070.5|28050.5|28075.5|28055.5|28082.5|28062.5|28070|28050|35
1607583600000|2020-12-10 07:00:00|28077.5|28057.5|28074|28054|28085.5|28065.5|28074|28054|21
1607583900000|2020-12-10 07:05:00|28075|28055|28069.5|28049.5|28075|28055|28069.5|28049.5|10
1607584200000|2020-12-10 07:10:00|28069|28049|28069|28049|28069.5|28049.5|28069|28049|3
1607584500000|2020-12-10 07:15:00|28068.5|28048.5|28069.5|28049.5|28070|28050|28064.5|28044.5|10
1607584800000|2020-12-10 07:20:00|28069|28049|28069|28049|28069|28049|28069|28049|1
1607585100000|2020-12-10 07:25:00|28068.5|28048.5|28069|28049|28069|28049|28068.5|28048.5|2
1607585400000|2020-12-10 07:30:00|28068.5|28048.5|28069|28049|28069|28049|28068.5|28048.5|2
1607586000000|2020-12-10 07:40:00|28066|28046|28066.5|28046.5|28066.5|28046.5|28066|28046|2
1607586300000|2020-12-10 07:45:00|28066|28046|28069|28049|28069|28049|28066|28046|3
1607586600000|2020-12-10 07:50:00|28067.5|28047.5|28069|28049|28069|28049|28067.5|28047.5|2
1607586900000|2020-12-10 07:55:00|28068|28048|28078.5|28043.5|28078.5|28048|28068|28043.5|2
1607587200000|2020-12-10 08:00:00|28081.5|28046.5|28083.5|28048.5|28084|28049|28078.5|28043.5|7
1607587800000|2020-12-10 08:10:00|28076|28056|28081|28046|28083.5|28056|28076|28046|6
1607588100000|2020-12-10 08:15:00|28080.5|28045.5|28080.5|28045.5|28080.5|28045.5|28080.5|28045.5|1
1607588400000|2020-12-10 08:20:00|28071|28051|28076|28041|28076|28051|28071|28041|2
1607588700000|2020-12-10 08:25:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|1
1607589000000|2020-12-10 08:30:00|28067.5|28047.5|28071|28036|28071|28048|28066|28036|4
1607589300000|2020-12-10 08:35:00|28070.5|28035.5|28068|28048|28075.5|28048.5|28068|28035.5|5
1607589600000|2020-12-10 08:40:00|28073.5|28038.5|28066|28046|28073.5|28046|28066|28038.5|2
1607589900000|2020-12-10 08:45:00|28063|28043|28063|28043|28063|28043|28063|28043|1
1607590200000|2020-12-10 08:50:00|28061|28041|28058|28038|28063|28043|28058|28038|5
1607590500000|2020-12-10 08:55:00|28061|28041|28061|28041|28061|28041|28061|28041|1
1607590800000|2020-12-10 09:00:00|28064|28044|28068.5|28048.5|28069|28049|28064|28044|3
1607591100000|2020-12-10 09:05:00|28068|28048|28073|28053|28073|28053|28066|28046|6
1607591400000|2020-12-10 09:10:00|28073.5|28053.5|28073.5|28053.5|28073.5|28053.5|28073.5|28053.5|1
1607591700000|2020-12-10 09:15:00|28073|28053|28073|28053|28073|28053|28073|28053|1
1607592000000|2020-12-10 09:20:00|28072.6|28052.6|28073|28053|28073|28053|28072.6|28052.6|4
1607592300000|2020-12-10 09:25:00|28071.2|28051.2|28058.5|28038.5|28071.7|28051.7|28058.5|28038.5|21
1607592600000|2020-12-10 09:30:00|28059|28039|28058|28038|28061|28041|28057.5|28037.5|6
1607592900000|2020-12-10 09:35:00|28058.7|28038.7|28057.1|28037.1|28058.7|28038.7|28057.1|28037.1|2
1607593200000|2020-12-10 09:40:00|28057|28037|28056.5|28036.5|28057.1|28037.1|28052.5|28032.5|6
1607593500000|2020-12-10 09:45:00|28055.6|28035.6|28056.5|28036.5|28056.5|28036.5|28055.1|28035.1|3
1607593800000|2020-12-10 09:50:00|28057.5|28037.5|28056.7|28036.7|28057.9|28037.9|28056.7|28036.7|5
1607594100000|2020-12-10 09:55:00|28057.9|28037.9|28054|28034|28057.9|28037.9|28052.9|28032.9|7
1607594400000|2020-12-10 10:00:00|28052.9|28032.9|28052.4|28032.4|28052.9|28032.9|28052.4|28032.4|2
1607595000000|2020-12-10 10:10:00|28051.8|28031.8|28053|28033|28053|28033|28051.7|28031.7|7
1607595300000|2020-12-10 10:15:00|28052.4|28032.4|28052.4|28032.4|28053|28033|28051.7|28031.7|5
1607595600000|2020-12-10 10:20:00|28056.7|28036.7|28052.4|28032.4|28056.7|28036.7|28051.8|28031.8|6
1607597400000|2020-12-10 10:50:00|28051.8|28031.8|28052.4|28032.4|28052.4|28032.4|28051.7|28031.7|5
1607598000000|2020-12-10 11:00:00|28055.1|28035.1|28056.7|28036.7|28056.7|28036.7|28055.1|28035.1|2
1607600100000|2020-12-10 11:35:00|28057|28037|28057|28037|28057|28037|28057|28037|1
1607600700000|2020-12-10 11:45:00|28054.6|28034.6|28053|28033|28054.6|28034.6|28053|28033|4
1607601000000|2020-12-10 11:50:00|28057|28037|28057|28037|28057|28037|28057|28037|1
1607601300000|2020-12-10 11:55:00|28053.7|28033.7|28053.7|28033.7|28053.7|28033.7|28053.7|28033.7|1
1607601600000|2020-12-10 12:00:00|28055.2|28035.2|28053|28033|28055.2|28035.2|28053|28033|2
1607602200000|2020-12-10 12:10:00|28052|28032|28052|28032|28053|28033|28052|28032|3
1607603100000|2020-12-10 12:25:00|28051.2|28031.2|28052|28032|28052|28032|28051.2|28031.2|2
1607604000000|2020-12-10 12:40:00|28059.5|28024.5|28059.5|28024.5|28059.9|28024.9|28057.5|28022.5|5
1607604300000|2020-12-10 12:45:00|28052|28032|28059.5|28024.5|28059.5|28032|28052|28024|6
1607605200000|2020-12-10 13:00:00|28052|28032|28060.5|28025.5|28060.5|28032|28052|28025.5|2
1607605500000|2020-12-10 13:05:00|28059.5|28024.5|28059.5|28024.5|28059.5|28024.5|28059.5|28024.5|1
1607607000000|2020-12-10 13:30:00|28052|28032|28052|28032|28052|28032|28052|28032|1
1607607300000|2020-12-10 13:35:00|28051.2|28031.2|28051|28031|28053|28033|28048|28028|8
1607608200000|2020-12-10 13:50:00|28054.4|28034.4|28056|28036|28056|28036|28054.4|28034.4|2
1607608800000|2020-12-10 14:00:00|28055|28035|28052.2|28032.2|28055|28035|28052.2|28032.2|3
1607609100000|2020-12-10 14:05:00|28057.4|28037.4|28062.5|28027.5|28063|28037.5|28055|28027.5|7
1607609400000|2020-12-10 14:10:00|28052.5|28032.5|28051.8|28031.8|28052.5|28032.5|28051.8|28031.8|2
1607609700000|2020-12-10 14:15:00|28056.5|28036.5|28065|28030|28065|28036.8|28055.8|28029.5|8
1607610000000|2020-12-10 14:20:00|28064.5|28029.5|28065|28030|28065|28038|28056.3|28029.5|4
1607610300000|2020-12-10 14:25:00|28064.5|28029.5|28056.5|28036.5|28064.5|28036.5|28055|28027|9
1607610600000|2020-12-10 14:30:00|28056|28036|28062|28042|28062|28042|28055.8|28035.8|10
1607610900000|2020-12-10 14:35:00|28062.5|28042.5|28056|28036|28062.5|28042.5|28056|28036|4
1607611200000|2020-12-10 14:40:00|28063.5|28028.5|28064|28029|28064.5|28029.5|28059.4|28024.4|14
1607611500000|2020-12-10 14:45:00|28051.6|28031.6|28063|28028|28063|28034.5|28051.6|28026|9
1607611800000|2020-12-10 14:50:00|28054.5|28034.5|28063.5|28028.5|28063.5|28035.9|28052.4|28027.9|13
1607612100000|2020-12-10 14:55:00|28063|28028|28059.5|28024.5|28063.5|28028.5|28058.5|28023.5|9
1607612400000|2020-12-10 15:00:00|28059|28024|28059|28024|28059|28031|28049|28024|6
1607612700000|2020-12-10 15:05:00|28058.5|28023.5|28058.5|28023.5|28058.5|28023.5|28058.5|28023.5|1
1607613000000|2020-12-10 15:10:00|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|28061.5|28026.5|1
1607613300000|2020-12-10 15:15:00|28053.5|28033.5|28053.5|28033.5|28053.5|28033.5|28053.5|28033.5|1
1607613600000|2020-12-10 15:20:00|28050.5|28030.5|28049.5|28029.5|28050.5|28030.5|28049|28029|4
1607613900000|2020-12-10 15:25:00|28050|28030|28050|28030|28050.5|28030.5|28049|28029|6
1607614200000|2020-12-10 15:30:00|28055|28035|28051.5|28031.5|28055|28035|28050.5|28030.5|9
1607614500000|2020-12-10 15:35:00|28054.5|28034.5|28052.5|28032.5|28054.5|28034.5|28052|28032|5
1607614800000|2020-12-10 15:40:00|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|28046.9|28026.9|18
1607615100000|2020-12-10 15:45:00|28050|28030|28050|28030|28050|28030|28050|28030|1
1607615700000|2020-12-10 15:55:00|28049.5|28029.5|28053|28033|28054.5|28034.5|28049.5|28029.5|9
1607616000000|2020-12-10 16:00:00|28051|28031|28058|28023|28058|28031|28051|28020.5|7
1607616300000|2020-12-10 16:05:00|28058.3|28023.3|28053.5|28033.5|28058.5|28033.5|28051.5|28023.3|7
1607616600000|2020-12-10 16:10:00|28053|28033|28054|28034|28064|28037|28053|28028.8|16
1607616900000|2020-12-10 16:15:00|28056|28036|28055|28035|28066|28040|28055|28030.5|9
1607617200000|2020-12-10 16:20:00|28054.5|28034.5|28054.5|28034.5|28054.5|28034.5|28054|28034|3
1607617500000|2020-12-10 16:25:00|28054|28034|28054.5|28034.5|28054.5|28034.5|28054|28034|2
1607617800000|2020-12-10 16:30:00|28054|28034|28054|28034|28054|28034|28054|28034|1
1607618100000|2020-12-10 16:35:00|28059|28039|28054|28034|28059|28039|28054|28034|2
1607619000000|2020-12-10 16:50:00|28054.5|28034.5|28054.5|28034.5|28063.3|28036.5|28053.5|28028.3|7
1607619300000|2020-12-10 16:55:00|28055|28035|28055|28035|28055|28035|28055|28035|1
1607620800000|2020-12-10 17:20:00|28053|28033|28054|28034|28054|28034|28053|28033|3
1607621100000|2020-12-10 17:25:00|28054.5|28034.5|28053.5|28033.5|28054.5|28034.5|28053.5|28033.5|5
1607621400000|2020-12-10 17:30:00|28053|28033|28053.5|28033.5|28053.5|28033.5|28053|28033|2
1607621700000|2020-12-10 17:35:00|28053|28033|28053|28033|28053|28033|28053|28033|1
1607622000000|2020-12-10 17:40:00|28054|28034|28054|28034|28054|28034|28054|28034|1
1607622900000|2020-12-10 17:55:00|28053.9|28033.9|28051|28031|28053.9|28033.9|28051|28031|2
1607623200000|2020-12-10 18:00:00|28059|28024|28058.5|28023.5|28059|28024|28058.5|28023.5|2
1607623800000|2020-12-10 18:10:00|28051|28031|28049|28029|28051|28031|28049|28029|2
1607624100000|2020-12-10 18:15:00|28050|28030|28051.5|28031.5|28052.5|28032.5|28050|28030|10
1607624400000|2020-12-10 18:20:00|28052|28032|28051|28031|28052|28032|28051|28031|2
1607626800000|2020-12-10 19:00:00|28050.5|28030.5|28050|28030|28050.5|28030.5|28050|28030|2
1607627100000|2020-12-10 19:05:00|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|28050.5|28030.5|1
1607627400000|2020-12-10 19:10:00|28051|28031|28050.5|28030.5|28051|28031|28050.5|28030.5|2
1607628000000|2020-12-10 19:20:00|28051|28031|28051|28031|28051|28031|28051|28031|1
1607628300000|2020-12-10 19:25:00|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|1
1607628600000|2020-12-10 19:30:00|28051|28031|28051.5|28031.5|28051.5|28031.5|28051|28031|2
1607628900000|2020-12-10 19:35:00|28049|28029|28051.5|28031.5|28051.5|28031.5|28048.5|28028.5|4
1607629200000|2020-12-10 19:40:00|28051|28031|28051|28031|28051|28031|28051|28031|1
1607629500000|2020-12-10 19:45:00|28050.5|28030.5|28044|28024|28051|28031|28043.5|28023.5|24
1607629800000|2020-12-10 19:50:00|28044.5|28024.5|28044|28024|28044.5|28024.5|28044|28024|2
1607630100000|2020-12-10 19:55:00|28041.5|28021.5|28042.5|28022.5|28042.5|28022.5|28041.5|28021.5|3
1607630400000|2020-12-10 20:00:00|28043.5|28023.5|28041.5|28021.5|28044.5|28024.5|28041|28021|10
1607630700000|2020-12-10 20:05:00|28046|28026|28044|28024|28046|28026|28043.5|28023.5|3
1607653800000|2020-12-11 02:30:00|27982.3|27962.3|27985.7|27965.7|27985.7|27965.7|27981|27961|5
1607654100000|2020-12-11 02:35:00|27986.2|27966.2|27991.2|27971.2|27991.2|27971.2|27986|27966|15
1607654400000|2020-12-11 02:40:00|27991.5|27971.5|27996.5|27976.5|27999|27979|27990.2|27970.2|11
1607654700000|2020-12-11 02:45:00|27997|27977|27992.5|27972.5|27997|27977|27991.5|27971.5|7
1607655000000|2020-12-11 02:50:00|27993|27973|27982.5|27962.5|27993|27973|27980|27960|22
1607655300000|2020-12-11 02:55:00|27982|27962|27982.3|27962.3|27987|27967|27981.5|27961.5|9
1607655600000|2020-12-11 03:00:00|27981.5|27961.5|27958.5|27938.5|27982|27962|27958.5|27938.5|34
1607655900000|2020-12-11 03:05:00|27957.5|27937.5|27953|27933|27962.3|27942.3|27951.5|27931.5|15
1607656200000|2020-12-11 03:10:00|27950.5|27930.5|27948|27928|27950.5|27930.5|27947|27927|8
1607656500000|2020-12-11 03:15:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1607656800000|2020-12-11 03:20:00|27946|27926|27944.3|27924.3|27946|27926|27944.3|27924.3|3
1607657100000|2020-12-11 03:25:00|27944.4|27924.4|27943|27923|27944.4|27924.4|27943|27923|10
1607657400000|2020-12-11 03:30:00|27942.5|27922.5|27931|27911|27942.6|27922.6|27931|27911|39
1607657700000|2020-12-11 03:35:00|27925.5|27905.5|27921|27901|27932.5|27912.5|27920|27900|28
1607658000000|2020-12-11 03:40:00|27922|27902|27933|27913|27933|27913|27920.5|27900.5|35
1607658300000|2020-12-11 03:45:00|27932.5|27912.5|27932.5|27912.5|27937|27917|27932|27912|13
1607658600000|2020-12-11 03:50:00|27933|27913|27932.5|27912.5|27933|27913|27932.5|27912.5|4
1607658900000|2020-12-11 03:55:00|27927|27907|27931.5|27896.5|27931.5|27910.9|27920.5|27893.5|21
1607659200000|2020-12-11 04:00:00|27925.8|27905.8|27925.5|27905.5|27928.5|27908.5|27925.5|27905.5|4
1607659500000|2020-12-11 04:05:00|27926.2|27906.2|27928.5|27908.5|27932.5|27912.5|27924|27904|12
1607659800000|2020-12-11 04:10:00|27928|27908|27928.5|27908.5|27929|27909|27928|27908|6
1607660100000|2020-12-11 04:15:00|27928|27908|27928.5|27908.5|27931.2|27911.2|27928|27908|9
1607660400000|2020-12-11 04:20:00|27928|27908|27934|27914|27934.5|27914.5|27928|27908|15
1607660700000|2020-12-11 04:25:00|27934.3|27914.3|27934|27914|27934.5|27914.5|27934|27914|5
1607661000000|2020-12-11 04:30:00|27933|27913|27927|27907|27933|27913|27927|27907|8
1607661300000|2020-12-11 04:35:00|27927.5|27907.5|27927|27907|27927.5|27907.5|27927|27907|2
1607661600000|2020-12-11 04:40:00|27927.5|27907.5|27932.5|27912.5|27933|27913|27927|27907|15
1607661900000|2020-12-11 04:45:00|27931|27911|27932.5|27912.5|27933|27913|27928|27908|10
1607662200000|2020-12-11 04:50:00|27933|27913|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|7
1607662500000|2020-12-11 04:55:00|27932|27912|27927.5|27907.5|27933|27913|27927.5|27907.5|8
1607662800000|2020-12-11 05:00:00|27928|27908|27927.5|27907.5|27931|27911|27927.1|27907.1|13
1607663100000|2020-12-11 05:05:00|27922.8|27902.8|27933|27913|27933|27913|27922.3|27902.3|19
1607663400000|2020-12-11 05:10:00|27927.5|27907.5|27928|27908|27930|27910|27927.5|27907.5|5
1607663700000|2020-12-11 05:15:00|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|1
1607664300000|2020-12-11 05:25:00|27927|27907|27922.5|27902.5|27927.5|27907.5|27922.5|27902.5|5
1607664600000|2020-12-11 05:30:00|27922|27902|27930.5|27910.5|27931|27911|27922|27902|7
1607664900000|2020-12-11 05:35:00|27932.5|27912.5|27932|27912|27932.5|27912.5|27932|27912|2
1607665200000|2020-12-11 05:40:00|27933|27913|27932|27912|27933|27913|27932|27912|3
1607665500000|2020-12-11 05:45:00|27932.5|27912.5|27932|27912|27933|27913|27932|27912|5
1607665800000|2020-12-11 05:50:00|27933|27913|27936|27916|27936|27916|27932.5|27912.5|23
1607666100000|2020-12-11 05:55:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1607666400000|2020-12-11 06:00:00|27938.5|27918.5|27937.5|27917.5|27940.5|27920.5|27937.5|27917.5|5
1607666700000|2020-12-11 06:05:00|27938|27918|27937.5|27917.5|27939.5|27919.5|27937|27917|11
1607667000000|2020-12-11 06:10:00|27938|27918|27937.5|27917.5|27942.5|27922.5|27933|27913|21
1607667300000|2020-12-11 06:15:00|27938|27918|27940|27920|27940|27920|27937.5|27917.5|24
1607667600000|2020-12-11 06:20:00|27942.5|27922.5|27937|27917|27942.5|27922.5|27937|27917|11
1607667900000|2020-12-11 06:25:00|27933.5|27913.5|27930|27910|27933.5|27913.5|27930|27910|5
1607668500000|2020-12-11 06:35:00|27928|27908|27927.5|27907.5|27928|27908|27927|27907|4
1607668800000|2020-12-11 06:40:00|27923|27903|27915|27895|27923|27903|27915|27895|4
1607669100000|2020-12-11 06:45:00|27920|27900|27915|27895|27920.5|27900.5|27915|27895|11
1607669400000|2020-12-11 06:50:00|27913|27893|27912.5|27877.5|27918|27898|27909.6|27876|23
1607669700000|2020-12-11 06:55:00|27912|27877|27910.4|27890.4|27917|27892|27904|27874|17
1607670000000|2020-12-11 07:00:00|27910.5|27890.5|27924.5|27904.5|27925.5|27905.5|27910.5|27890.5|13
1607670300000|2020-12-11 07:05:00|27925|27905|27927|27907|27944.5|27918|27924.5|27904.5|34
1607670600000|2020-12-11 07:10:00|27927.5|27907.5|27927|27907|27927.5|27907.5|27927|27907|2
1607670900000|2020-12-11 07:15:00|27928|27908|27914|27894|27931.5|27911.5|27914|27894|18
1607671200000|2020-12-11 07:20:00|27912|27892|27923.9|27903.9|27924.5|27904.5|27912|27892|9
1607671500000|2020-12-11 07:25:00|27923.4|27903.4|27914|27894|27924.5|27904.5|27914|27894|14
1607671800000|2020-12-11 07:30:00|27907.5|27887.5|27919|27899|27924.5|27904.5|27907.5|27887.5|23
1607672100000|2020-12-11 07:35:00|27918.5|27898.5|27922|27902|27922|27902|27917|27897|5
1607672400000|2020-12-11 07:40:00|27920.5|27900.5|27919|27899|27922|27902|27919|27899|5
1607672700000|2020-12-11 07:45:00|27922|27902|27917|27897|27933|27907|27917|27897|17
1607673000000|2020-12-11 07:50:00|27916.5|27896.5|27931.7|27911.7|27932|27912|27916.5|27896.5|14
1607673300000|2020-12-11 07:55:00|27932|27912|27937|27917|27937.5|27917.5|27932|27912|17
1607673600000|2020-12-11 08:00:00|27938|27918|27942|27922|27942.4|27922.4|27938|27918|6
1607673900000|2020-12-11 08:05:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1607674200000|2020-12-11 08:10:00|27938.5|27918.5|27917.4|27897.4|27938.5|27918.5|27917.4|27891|32
1607674500000|2020-12-11 08:15:00|27917.3|27897.3|27929.5|27909.5|27940.5|27909.5|27917.3|27897.3|39
1607674800000|2020-12-11 08:20:00|27931|27911|27937.5|27917.5|27937.5|27917.5|27931|27911|31
1607675100000|2020-12-11 08:25:00|27937.4|27917.4|27943|27923|27943.2|27923.2|27937.4|27917.4|15
1607675400000|2020-12-11 08:30:00|27942.5|27922.5|27948.1|27928.1|27948.1|27928.1|27942.5|27922.5|14
1607675700000|2020-12-11 08:35:00|27948|27928|27942.5|27922.5|27948|27928|27942.4|27922.4|7
1607676000000|2020-12-11 08:40:00|27942.4|27922.4|27947.4|27927.4|27947.4|27927.4|27941.9|27921.9|6
1607676300000|2020-12-11 08:45:00|27946.2|27926.2|27948|27928|27948|27928|27946.2|27926.2|4
1607676600000|2020-12-11 08:50:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1607676900000|2020-12-11 08:55:00|27948.4|27928.4|27946.8|27926.8|27948.4|27928.4|27946.8|27926.8|3
1607677200000|2020-12-11 09:00:00|27947.3|27927.3|27948|27928|27948.2|27928.2|27943|27923|9
1607677500000|2020-12-11 09:05:00|27948.7|27928.7|27948|27928|27948.7|27928.7|27948|27928|2
1607677800000|2020-12-11 09:10:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1607678100000|2020-12-11 09:15:00|27951|27931|27948.5|27928.5|27951|27931|27948.5|27928.5|4
1607678400000|2020-12-11 09:20:00|27949|27929|27949|27929|27949.5|27929.5|27949|27929|3
1607678700000|2020-12-11 09:25:00|27949.5|27929.5|27949|27929|27952.3|27932.3|27948|27928|9
1607679000000|2020-12-11 09:30:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1607679600000|2020-12-11 09:40:00|27946.4|27926.4|27942.5|27922.5|27946.5|27926.5|27942.5|27922.5|3
1607680500000|2020-12-11 09:55:00|27943.5|27923.5|27942.5|27922.5|27943.7|27923.7|27942.5|27922.5|5
1607680800000|2020-12-11 10:00:00|27948|27928|27942.5|27922.5|27948.4|27928.4|27942.5|27922.5|8
1607681100000|2020-12-11 10:05:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|4
1607681700000|2020-12-11 10:15:00|27941.9|27921.9|27942.5|27922.5|27942.5|27922.5|27941.8|27921.8|3
1607682600000|2020-12-11 10:30:00|27942.7|27922.7|27946.5|27926.5|27948|27928|27942.7|27922.7|5
1607682900000|2020-12-11 10:35:00|27943.6|27923.6|27940.5|27920.5|27943.6|27923.6|27939.5|27919.5|8
1607683200000|2020-12-11 10:40:00|27943|27923|27943.5|27923.5|27943.5|27923.5|27942.7|27922.7|9
1607683500000|2020-12-11 10:45:00|27942.7|27922.7|27942.8|27922.8|27942.8|27922.8|27942.3|27922.3|3
1607683800000|2020-12-11 10:50:00|27938.5|27918.5|27942.8|27922.8|27943.5|27923.5|27938.5|27918.5|3
1607684700000|2020-12-11 11:05:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1607685600000|2020-12-11 11:20:00|27945.5|27925.5|27952.5|27932.5|27957.5|27933|27945.5|27922.5|13
1607687100000|2020-12-11 11:45:00|27955|27935|27952.5|27932.5|27955|27935|27952.5|27932.5|2
1607688300000|2020-12-11 12:05:00|27953|27933|27958|27938|27958.6|27938.6|27953|27933|7
1607688600000|2020-12-11 12:10:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|1
1607689200000|2020-12-11 12:20:00|27957.9|27937.9|27958.7|27938.7|27959|27939|27957.8|27937.8|7
1607689500000|2020-12-11 12:25:00|27958|27938|27958|27938|27958|27938|27957.3|27937.3|4
1607689800000|2020-12-11 12:30:00|27957.4|27937.4|27958|27938|27958|27938|27957.3|27937.3|5
1607690400000|2020-12-11 12:40:00|27957.4|27937.4|27956.3|27936.3|27957.4|27937.4|27956.3|27936.3|2
1607691000000|2020-12-11 12:50:00|27954.8|27934.8|27953.1|27933.1|27954.8|27934.8|27952.5|27932.5|6
1607691600000|2020-12-11 13:00:00|27955.1|27935.1|27958|27938|27958.5|27938.5|27955.1|27935.1|8
1607691900000|2020-12-11 13:05:00|27963.5|27943.5|27963.1|27943.1|27963.6|27943.6|27963.1|27943.1|3
1607692200000|2020-12-11 13:10:00|27962.3|27942.3|27967.3|27947.3|27968.5|27948.5|27962.3|27942.3|11
1607692500000|2020-12-11 13:15:00|27962.3|27942.3|27962.3|27942.3|27962.3|27942.3|27961.5|27941.5|3
1607692800000|2020-12-11 13:20:00|27962.5|27942.5|27968.5|27948.5|27969.5|27949.5|27962.5|27942.5|6
1607693100000|2020-12-11 13:25:00|27967.5|27947.5|27972.5|27952.5|27972.5|27952.5|27966.5|27946.5|7
1607693400000|2020-12-11 13:30:00|27971.5|27951.5|27972.5|27952.5|27972.5|27952.5|27971.5|27951.5|5
1607693700000|2020-12-11 13:35:00|27965.4|27945.4|27965.5|27945.5|27970.5|27950.5|27965.4|27945.4|6
1607694000000|2020-12-11 13:40:00|27965|27945|27964|27944|27965.5|27945.5|27957.5|27937.5|24
1607694300000|2020-12-11 13:45:00|27963.5|27943.5|27962.5|27942.5|27963.5|27943.5|27962.5|27942.5|4
1607694600000|2020-12-11 13:50:00|27961.2|27941.2|27972|27952|27972|27952|27958.5|27938.5|10
1607694900000|2020-12-11 13:55:00|27971.5|27951.5|27977|27957|27977|27957|27971|27951|7
1607695200000|2020-12-11 14:00:00|27976|27956|27976|27956|27976|27956|27976|27956|1
1607695500000|2020-12-11 14:05:00|27974.8|27954.8|27975.5|27940.5|27984|27954.8|27968.4|27940.5|15
1607695800000|2020-12-11 14:10:00|27975.4|27940.4|27975.9|27940.9|27975.9|27940.9|27975.4|27940.4|2
1607696100000|2020-12-11 14:15:00|27968|27948|27963|27943|27968|27948|27963|27943|6
1607696400000|2020-12-11 14:20:00|27961.3|27941.3|27961|27941|27961.3|27941.3|27961|27941|2
1607696700000|2020-12-11 14:25:00|27961.5|27941.5|27966|27946|27966|27946|27961|27941|9
1607697600000|2020-12-11 14:40:00|27966.5|27946.5|27970.5|27950.5|27971|27951|27966.5|27946.5|4
1607697900000|2020-12-11 14:45:00|27971|27951|27970|27950|27971|27951|27970|27950|3
1607698500000|2020-12-11 14:55:00|27964.4|27944.4|27964.5|27944.5|27965.4|27945.4|27964|27944|13
1607698800000|2020-12-11 15:00:00|27965|27945|27961|27941|27966.1|27946.1|27958.9|27938.9|11
1607699100000|2020-12-11 15:05:00|27963|27943|27961|27941|27963.3|27943.3|27960.5|27940.5|6
1607699400000|2020-12-11 15:10:00|27963.8|27943.8|27963.1|27943.1|27963.8|27943.8|27963.1|27943.1|2
1607699700000|2020-12-11 15:15:00|27963.8|27943.8|27961|27941|27963.8|27943.8|27961|27941|4
1607700000000|2020-12-11 15:20:00|27962|27942|27962.5|27942.5|27962.5|27942.5|27961|27941|8
1607700300000|2020-12-11 15:25:00|27961|27941|27962.5|27942.5|27962.5|27942.5|27960|27940|4
1607700600000|2020-12-11 15:30:00|27966|27946|27962.5|27942.5|27966|27946|27962|27942|8
1607700900000|2020-12-11 15:35:00|27963|27943|27963|27943|27963|27943|27963|27943|1
1607701200000|2020-12-11 15:40:00|27961|27941|27964.8|27944.8|27964.8|27944.8|27960|27940|8
1607701500000|2020-12-11 15:45:00|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|27964.5|27944.5|1
1607701800000|2020-12-11 15:50:00|27965|27945|27969.5|27949.5|27970.5|27950.5|27965|27945|8
1607702100000|2020-12-11 15:55:00|27972|27952|27969.5|27949.5|27974.3|27954.3|27968.5|27948.5|10
1607702400000|2020-12-11 16:00:00|27969|27949|27966.5|27946.5|27969|27949|27964.8|27944.8|11
1607703000000|2020-12-11 16:10:00|27966|27946|27967|27947|27967|27947|27966|27946|3
1607703300000|2020-12-11 16:15:00|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|1
1607703600000|2020-12-11 16:20:00|27964|27944|27968.2|27948.2|27969|27949|27963.8|27943.8|11
1607703900000|2020-12-11 16:25:00|27968.5|27948.5|27973|27953|27973.9|27953.9|27968.5|27948.5|6
1607704200000|2020-12-11 16:30:00|27973.5|27953.5|27974|27954|27974|27954|27973.5|27953.5|2
1607704500000|2020-12-11 16:35:00|27974.5|27954.5|27976.5|27956.5|27978|27958|27974.5|27954.5|6
1607704800000|2020-12-11 16:40:00|27976|27956|27979|27959|27979|27959|27976|27956|8
1607705100000|2020-12-11 16:45:00|27978.6|27958.6|27977|27957|27978.6|27958.6|27977|27957|8
1607705400000|2020-12-11 16:50:00|27976.5|27956.5|27976.5|27956.5|27976.5|27956.5|27976.5|27956.5|1
1607705700000|2020-12-11 16:55:00|27977|27957|27977|27957|27977|27957|27977|27957|1
1607706000000|2020-12-11 17:00:00|27977.5|27957.5|27977|27957|27982.5|27962.5|27977|27957|8
1607706300000|2020-12-11 17:05:00|27977.5|27957.5|27977.5|27957.5|27977.5|27957.5|27977.5|27957.5|1
1607706600000|2020-12-11 17:10:00|27976.9|27956.9|27971|27951|27976.9|27956.9|27970.3|27950.3|12
1607706900000|2020-12-11 17:15:00|27971.5|27951.5|27972.5|27952.5|27973|27953|27971.5|27951.5|5
1607707200000|2020-12-11 17:20:00|27975|27955|27978.5|27958.5|27978.5|27958.5|27975|27955|6
1607707500000|2020-12-11 17:25:00|27978|27958|27978|27958|27978|27958|27978|27958|1
1607707800000|2020-12-11 17:30:00|27978.5|27958.5|27979.5|27959.5|27985.5|27965.5|27978.5|27958.5|13
1607708100000|2020-12-11 17:35:00|27980.5|27960.5|27985|27965|27985.5|27965.5|27980.5|27960.5|3
1607708400000|2020-12-11 17:40:00|27981.5|27961.5|27981.5|27961.5|27981.5|27961.5|27981.5|27961.5|1
1607708700000|2020-12-11 17:45:00|27981|27961|27980.3|27960.3|27981.5|27961.5|27979.8|27959.8|5
1607709000000|2020-12-11 17:50:00|27978.3|27958.3|27976|27956|27978.3|27958.3|27975|27955|7
1607711400000|2020-12-11 18:30:00|27975.5|27955.5|27975.5|27955.5|27975.5|27955.5|27975.5|27955.5|1
1607712000000|2020-12-11 18:40:00|27976|27956|27976|27956|27976|27956|27976|27956|1
1607712600000|2020-12-11 18:50:00|27975.5|27955.5|27976|27956|27976|27956|27975.5|27955.5|2
1607713200000|2020-12-11 19:00:00|27982.5|27947.5|27981.7|27946.7|27982.5|27947.5|27981.7|27946.7|3
1607713500000|2020-12-11 19:05:00|27982|27947|27973|27953|27982|27953|27970|27946.5|5
1607716500000|2020-12-11 19:55:00|27975.5|27955.5|27975|27955|27975.5|27955.5|27973|27953|5
1607716800000|2020-12-11 20:00:00|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|1
1607717100000|2020-12-11 20:05:00|27970|27950|27959.5|27939.5|27970|27950|27959.5|27939.5|10
1607717400000|2020-12-11 20:10:00|27960|27940|27955|27935|27960|27940|27953|27933|9
1607718900000|2020-12-11 20:35:00|27954.8|27934.8|27955|27935|27955.3|27935.3|27954.8|27934.8|4
1607719500000|2020-12-11 20:45:00|27955.3|27935.3|27957|27937|27958|27938|27955.3|27935.3|4
1607719800000|2020-12-11 20:50:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1607913000000|2020-12-14 02:30:00|27883|27863|27888|27868|27889|27869|27879.4|27859.4|19
1607913300000|2020-12-14 02:35:00|27884|27864|27887|27867|27889.5|27869.5|27882.5|27862.5|18
1607913600000|2020-12-14 02:40:00|27886|27866|27872|27852|27889.5|27869.5|27869|27849|28
1607913900000|2020-12-14 02:45:00|27871.5|27851.5|27871.5|27851.5|27871.5|27851.5|27864|27844|11
1607914200000|2020-12-14 02:50:00|27871|27851|27873.3|27853.3|27873.5|27853.5|27863.5|27843.5|21
1607914500000|2020-12-14 02:55:00|27873.5|27853.5|27871|27851|27874|27854|27871|27851|4
1607914800000|2020-12-14 03:00:00|27873.5|27853.5|27868.5|27848.5|27873.5|27853.5|27868.5|27848.5|2
1607915100000|2020-12-14 03:05:00|27868|27848|27868|27848|27868.5|27848.5|27868|27848|3
1607915400000|2020-12-14 03:10:00|27868.5|27848.5|27871|27851|27873|27853|27868.5|27848.5|5
1607915700000|2020-12-14 03:15:00|27873.5|27853.5|27871|27851|27873.5|27853.5|27868.5|27848.5|16
1607916000000|2020-12-14 03:20:00|27871.2|27851.2|27879|27859|27880.8|27860.8|27871.2|27851.2|14
1607916300000|2020-12-14 03:25:00|27880.8|27860.8|27880.5|27860.5|27880.8|27860.8|27880|27860|4
1607916600000|2020-12-14 03:30:00|27881|27861|27885.5|27865.5|27886.3|27866.3|27881|27861|7
1607916900000|2020-12-14 03:35:00|27885|27865|27885.5|27865.5|27885.5|27865.5|27881.5|27861.5|7
1607917200000|2020-12-14 03:40:00|27885|27865|27885|27865|27885|27865|27884.5|27864.5|3
1607917500000|2020-12-14 03:45:00|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|1
1607917800000|2020-12-14 03:50:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1607918100000|2020-12-14 03:55:00|27880.5|27860.5|27884.5|27864.5|27884.5|27864.5|27879|27859|9
1607918400000|2020-12-14 04:00:00|27886.3|27866.3|27879|27859|27886.3|27866.3|27879|27859|5
1607919000000|2020-12-14 04:10:00|27881.3|27861.3|27880.5|27860.5|27881.3|27861.3|27880.5|27860.5|2
1607919300000|2020-12-14 04:15:00|27880|27860|27879|27859|27880|27860|27876.6|27856.6|4
1607920500000|2020-12-14 04:35:00|27879.5|27859.5|27879|27859|27882|27862|27879|27859|4
1607920800000|2020-12-14 04:40:00|27877.6|27857.6|27869.5|27849.5|27879|27859|27868|27848|10
1607921100000|2020-12-14 04:45:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27865|27845|8
1607921400000|2020-12-14 04:50:00|27868.5|27848.5|27870|27850|27870.5|27850.5|27868|27848|6
1607922000000|2020-12-14 05:00:00|27872.5|27852.5|27872.5|27852.5|27873|27853|27872.5|27852.5|3
1607922300000|2020-12-14 05:05:00|27873|27853|27877.5|27857.5|27880|27860|27872.5|27852.5|12
1607922600000|2020-12-14 05:10:00|27878|27858|27878|27858|27878.5|27858.5|27878|27858|3
1607922900000|2020-12-14 05:15:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1607923200000|2020-12-14 05:20:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1607923500000|2020-12-14 05:25:00|27878.5|27858.5|27878.5|27858.5|27879|27859|27878.5|27858.5|3
1607923800000|2020-12-14 05:30:00|27880|27860|27882.5|27862.5|27883|27863|27878|27858|18
1607924100000|2020-12-14 05:35:00|27881|27861|27882.5|27862.5|27883.5|27863.5|27880|27860|6
1607924400000|2020-12-14 05:40:00|27878.5|27858.5|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|9
1607924700000|2020-12-14 05:45:00|27878|27858|27882.5|27862.5|27888|27868|27878|27858|7
1607925000000|2020-12-14 05:50:00|27883|27863|27883|27863|27883|27863|27882.5|27862.5|3
1607925300000|2020-12-14 05:55:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1607925600000|2020-12-14 06:00:00|27883|27863|27887.5|27867.5|27887.5|27867.5|27881|27861|24
1607925900000|2020-12-14 06:05:00|27888|27868|27888|27868|27890.5|27870.5|27888|27868|5
1607926200000|2020-12-14 06:10:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|2
1607926500000|2020-12-14 06:15:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1607926800000|2020-12-14 06:20:00|27888.5|27868.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|8
1607927100000|2020-12-14 06:25:00|27886.5|27866.5|27877.5|27857.5|27887|27867|27877.5|27857.5|7
1607927700000|2020-12-14 06:35:00|27878|27858|27880|27860|27880|27860|27877.5|27857.5|3
1607928300000|2020-12-14 06:45:00|27882.5|27862.5|27882.5|27862.5|27884|27864|27877.5|27857.5|10
1607928600000|2020-12-14 06:50:00|27880|27860|27883.5|27863.5|27883.5|27863.5|27880|27860|4
1607928900000|2020-12-14 06:55:00|27883|27863|27881.5|27861.5|27883|27863|27881.5|27861.5|2
1607929200000|2020-12-14 07:00:00|27882|27862|27881|27861|27884|27864|27877|27857|12
1607929500000|2020-12-14 07:05:00|27878.5|27858.5|27883.5|27863.5|27883.5|27863.5|27878.5|27858.5|3
1607929800000|2020-12-14 07:10:00|27884|27864|27884|27864|27884|27864|27883.5|27863.5|3
1607930100000|2020-12-14 07:15:00|27884.5|27864.5|27883.5|27863.5|27885|27865|27879.5|27859.5|15
1607930400000|2020-12-14 07:20:00|27883|27863|27883.5|27863.5|27888.5|27868.5|27878.5|27858.5|14
1607930700000|2020-12-14 07:25:00|27886|27866|27883.5|27863.5|27886|27866|27883.5|27863.5|2
1607931000000|2020-12-14 07:30:00|27884|27864|27883|27863|27884|27864|27883|27863|4
1607931600000|2020-12-14 07:40:00|27879|27859|27879|27859|27880|27860|27878|27858|5
1607931900000|2020-12-14 07:45:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1607932500000|2020-12-14 07:55:00|27878|27858|27883|27863|27883.6|27863.6|27877.5|27857.5|14
1607932800000|2020-12-14 08:00:00|27880|27860|27888|27868|27888|27868|27880|27860|7
1607933100000|2020-12-14 08:05:00|27899.7|27864.7|27887.5|27867.5|27899.7|27873|27887|27864.7|9
1607933400000|2020-12-14 08:10:00|27888|27868|27877.5|27857.5|27888|27868|27877.5|27857.5|4
1607933700000|2020-12-14 08:15:00|27878.5|27858.5|27882.5|27862.5|27884.5|27864.5|27878.5|27858.5|5
1607934000000|2020-12-14 08:20:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1607934300000|2020-12-14 08:25:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1607934600000|2020-12-14 08:30:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1607935500000|2020-12-14 08:45:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1607936100000|2020-12-14 08:55:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1607936400000|2020-12-14 09:00:00|27890|27870|27897.5|27877.5|27900|27880|27890|27870|12
1607937000000|2020-12-14 09:10:00|27898|27878|27899|27879|27900.5|27880.5|27898|27878|4
1607937600000|2020-12-14 09:20:00|27897|27877|27894.5|27874.5|27899.5|27879.5|27891.5|27871.5|13
1607937900000|2020-12-14 09:25:00|27896.5|27876.5|27883.5|27863.5|27897.5|27877.5|27883.5|27861|6
1607938200000|2020-12-14 09:30:00|27884|27864|27887|27867|27887|27867|27884|27864|6
1607938500000|2020-12-14 09:35:00|27887.5|27867.5|27882.5|27862.5|27887.5|27867.5|27882|27862|5
1607938800000|2020-12-14 09:40:00|27882|27862|27884|27864|27884|27864|27882|27862|4
1607939100000|2020-12-14 09:45:00|27882|27862|27882|27862|27882|27862|27882|27862|1
1607939700000|2020-12-14 09:55:00|27882.5|27862.5|27884|27864|27884|27864|27882|27862|3
1607940000000|2020-12-14 10:00:00|27882|27862|27877|27857|27882|27862|27877|27857|2
1607940900000|2020-12-14 10:15:00|27877.5|27857.5|27887|27867|27887.5|27867.5|27877|27857|11
1607941200000|2020-12-14 10:20:00|27888|27868|27890|27870|27890|27870|27888|27868|2
1607941500000|2020-12-14 10:25:00|27894|27874|27884.5|27864.5|27894|27874|27883.5|27863.5|4
1607941800000|2020-12-14 10:30:00|27885|27865|27886.5|27866.5|27897|27870|27883.5|27860.5|17
1607942100000|2020-12-14 10:35:00|27884.5|27864.5|27886.5|27866.5|27886.5|27866.5|27884|27864|7
1607942400000|2020-12-14 10:40:00|27887.5|27867.5|27892|27872|27895|27875|27887.5|27867.5|10
1607942700000|2020-12-14 10:45:00|27891.5|27871.5|27889.5|27869.5|27891.5|27871.5|27889.5|27869.5|2
1607943000000|2020-12-14 10:50:00|27890|27870|27891.5|27871.5|27891.5|27871.5|27890|27870|4
1607943300000|2020-12-14 10:55:00|27890|27870|27894|27874|27894|27874|27889.5|27869.5|6
1607943600000|2020-12-14 11:00:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|1
1607943900000|2020-12-14 11:05:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607944200000|2020-12-14 11:10:00|27894.2|27874.2|27893.5|27873.5|27902|27882|27893.5|27873.5|8
1607944500000|2020-12-14 11:15:00|27893|27873|27894.5|27874.5|27894.5|27874.5|27893|27873|3
1607944800000|2020-12-14 11:20:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607945100000|2020-12-14 11:25:00|27894.5|27874.5|27898|27878|27898|27878|27894.5|27874.5|4
1607945400000|2020-12-14 11:30:00|27895|27875|27895|27875|27895.5|27875.5|27895|27875|3
1607946300000|2020-12-14 11:45:00|27894|27874|27892|27872|27894|27874|27892|27872|2
1607946600000|2020-12-14 11:50:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1607948700000|2020-12-14 12:25:00|27894.2|27874.2|27897|27877|27897|27877|27889|27869|16
1607949300000|2020-12-14 12:35:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607949600000|2020-12-14 12:40:00|27894.5|27874.5|27897|27877|27897|27877|27894.5|27874.5|2
1607952900000|2020-12-14 13:35:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1607953200000|2020-12-14 13:40:00|27898|27878|27899.2|27879.2|27899.2|27879.2|27897.5|27877.5|5
1607953500000|2020-12-14 13:45:00|27898.2|27878.2|27897.5|27877.5|27898.2|27878.2|27897.5|27877.5|2
1607953800000|2020-12-14 13:50:00|27897.7|27877.7|27897.5|27877.5|27897.7|27877.7|27897.5|27877.5|2
1607954100000|2020-12-14 13:55:00|27897|27877|27894|27874|27897|27877|27891|27871|4
1607954400000|2020-12-14 14:00:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607954700000|2020-12-14 14:05:00|27895|27875|27894|27874|27895|27875|27894|27874|2
1607955900000|2020-12-14 14:25:00|27892.5|27872.5|27894|27874|27894|27874|27892.5|27872.5|6
1607956500000|2020-12-14 14:35:00|27894.8|27874.8|27896|27876|27897.5|27877.5|27894.8|27874.8|6
1607956800000|2020-12-14 14:40:00|27897|27877|27894|27874|27900.5|27880.5|27894|27874|15
1607957100000|2020-12-14 14:45:00|27894.5|27874.5|27896.5|27876.5|27896.5|27876.5|27893.5|27873.5|7
1607957400000|2020-12-14 14:50:00|27897|27877|27897|27877|27899.5|27879.5|27897|27877|8
1607957700000|2020-12-14 14:55:00|27898|27878|27898|27878|27898.8|27878.8|27898|27878|5
1607958000000|2020-12-14 15:00:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27897|27877|2
1607958300000|2020-12-14 15:05:00|27895.5|27875.5|27895.5|27875.5|27899.8|27879.8|27894.8|27874.8|10
1607958600000|2020-12-14 15:10:00|27898|27878|27900|27880|27907|27882.7|27895.5|27871|24
1607958900000|2020-12-14 15:15:00|27900.5|27880.5|27902.5|27867.5|27902.5|27881.5|27896|27867|11
1607959200000|2020-12-14 15:20:00|27903|27868|27895.5|27875.5|27903|27875.5|27894.5|27868|4
1607959800000|2020-12-14 15:30:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1607960400000|2020-12-14 15:40:00|27894|27874|27890.5|27870.5|27894.5|27874.5|27890|27870|7
1607960700000|2020-12-14 15:45:00|27891|27871|27890.5|27870.5|27892|27872|27887|27867|13
1607961000000|2020-12-14 15:50:00|27890|27870|27888|27868|27890|27870|27888|27868|5
1607961300000|2020-12-14 15:55:00|27887|27867|27877.5|27857.5|27887|27867|27868.5|27848.5|40
1607961600000|2020-12-14 16:00:00|27878|27858|27873.5|27853.5|27878.5|27858.5|27873|27853|20
1607961900000|2020-12-14 16:05:00|27874|27854|27876.5|27856.5|27876.5|27856.5|27874|27854|5
1607962200000|2020-12-14 16:10:00|27877|27857|27876.5|27856.5|27877|27857|27876.5|27856.5|2
1607962800000|2020-12-14 16:20:00|27877.5|27857.5|27882|27862|27883|27863|27877.5|27857.5|6
1607963100000|2020-12-14 16:25:00|27884.5|27864.5|27887.5|27867.5|27887.5|27867.5|27884.5|27864.5|9
1607963700000|2020-12-14 16:35:00|27886.5|27866.5|27887.5|27867.5|27887.5|27867.5|27886.5|27866.5|2
1607964300000|2020-12-14 16:45:00|27889|27869|27890.5|27870.5|27892|27872|27889|27869|4
1607964600000|2020-12-14 16:50:00|27891|27871|27892.5|27872.5|27892.5|27872.5|27891|27871|3
1607965200000|2020-12-14 17:00:00|27892|27872|27892.5|27872.5|27892.5|27872.5|27892|27872|2
1607966400000|2020-12-14 17:20:00|27890.2|27870.2|27890.5|27870.5|27892.5|27872.5|27890|27870|8
1607966700000|2020-12-14 17:25:00|27891|27871|27890.5|27870.5|27891|27871|27890.5|27870.5|2
1607967300000|2020-12-14 17:35:00|27890|27870|27886|27866|27890|27870|27886|27866|6
1607967600000|2020-12-14 17:40:00|27886.5|27866.5|27888|27868|27888|27868|27885.5|27865.5|5
1607967900000|2020-12-14 17:45:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1607968800000|2020-12-14 18:00:00|27888|27868|27885.5|27865.5|27888|27868|27885.5|27865.5|2
1607969100000|2020-12-14 18:05:00|27886|27866|27887.5|27867.5|27888|27868|27886|27866|4
1607969400000|2020-12-14 18:10:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1607969700000|2020-12-14 18:15:00|27886|27866|27882|27862|27888|27868|27880|27860|13
1607970000000|2020-12-14 18:20:00|27881|27861|27874|27854|27881|27861|27874|27854|7
1607970900000|2020-12-14 18:35:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876|27856|5
1607971200000|2020-12-14 18:40:00|27876|27856|27876|27856|27876|27856|27876|27856|1
1607973600000|2020-12-14 19:20:00|27880.5|27860.5|27882.5|27862.5|27883.5|27863.5|27880.5|27860.5|5
1607973900000|2020-12-14 19:25:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1607974200000|2020-12-14 19:30:00|27883.5|27863.5|27879.5|27859.5|27885.5|27865.5|27877.5|27857.5|15
1607974500000|2020-12-14 19:35:00|27880|27860|27881|27861|27881|27861|27880|27860|3
1607976600000|2020-12-14 20:10:00|27880.5|27860.5|27879|27859|27880.5|27860.5|27879|27859|4
1607977200000|2020-12-14 20:20:00|27878|27858|27872|27852|27878|27858|27871.5|27851.5|3
1607977500000|2020-12-14 20:25:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1607977800000|2020-12-14 20:30:00|27875.8|27855.8|27876.5|27856.5|27876.5|27856.5|27875.8|27855.8|3
1607978100000|2020-12-14 20:35:00|27876|27856|27873.5|27853.5|27876|27856|27873.5|27853.5|3
1607978400000|2020-12-14 20:40:00|27873|27853|27875.3|27855.3|27875.3|27855.3|27873|27853|2
1607979000000|2020-12-14 20:50:00|27869|27849|27880.5|27845.5|27880.5|27855.3|27868|27845|18
1607979300000|2020-12-14 20:55:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1607999400000|2020-12-15 02:30:00|27893.5|27873.5|27889|27869|27893.5|27873.5|27889|27869|6
1607999700000|2020-12-15 02:35:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27886.5|27866.5|4
1608000000000|2020-12-15 02:40:00|27888|27868|27888.5|27868.5|27888.5|27868.5|27887.5|27867.5|4
1608000300000|2020-12-15 02:45:00|27888|27868|27886.5|27866.5|27888|27868|27886|27866|7
1608000600000|2020-12-15 02:50:00|27886|27866|27887.3|27867.3|27889|27869|27883.5|27863.5|9
1608000900000|2020-12-15 02:55:00|27888.3|27868.3|27884|27864|27889|27869|27883.5|27863.5|21
1608001200000|2020-12-15 03:00:00|27884.5|27864.5|27894.5|27874.5|27901.8|27881.8|27884.5|27864.5|29
1608001500000|2020-12-15 03:05:00|27893|27873|27892.5|27872.5|27900|27880|27892.5|27872.5|18
1608001800000|2020-12-15 03:10:00|27894.5|27874.5|27902.3|27882.3|27903|27883|27894.5|27874.5|21
1608002100000|2020-12-15 03:15:00|27903|27883|27909.8|27889.8|27923.5|27890|27903|27883|12
1608002400000|2020-12-15 03:20:00|27909.3|27889.3|27908|27888|27913|27893|27907.5|27887.5|15
1608002700000|2020-12-15 03:25:00|27907.5|27887.5|27908|27888|27911.2|27891.2|27907.5|27887.5|7
1608003000000|2020-12-15 03:30:00|27908.5|27888.5|27904.5|27884.5|27908.5|27888.5|27904|27884|14
1608003300000|2020-12-15 03:35:00|27904.1|27884.1|27903.5|27883.5|27905|27885|27903.5|27883.5|5
1608003600000|2020-12-15 03:40:00|27904.5|27884.5|27911|27891|27912|27892|27903|27883|23
1608003900000|2020-12-15 03:45:00|27910.5|27890.5|27913.3|27893.3|27913.3|27893.3|27907.5|27887.5|10
1608004200000|2020-12-15 03:50:00|27909.8|27889.8|27904.3|27884.3|27909.8|27889.8|27904.3|27884.3|6
1608004500000|2020-12-15 03:55:00|27904.8|27884.8|27909.5|27889.5|27909.5|27889.5|27904.8|27884.8|5
1608004800000|2020-12-15 04:00:00|27909|27889|27899.7|27879.7|27909|27889|27899.7|27879.7|17
1608005100000|2020-12-15 04:05:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1608005400000|2020-12-15 04:10:00|27900|27880|27899.3|27879.3|27900|27880|27899.3|27879.3|2
1608005700000|2020-12-15 04:15:00|27899.8|27879.8|27899.6|27879.6|27903.5|27883.5|27899.6|27879.6|5
1608006000000|2020-12-15 04:20:00|27901.1|27881.1|27900.8|27880.8|27901.8|27881.8|27900.8|27880.8|3
1608006300000|2020-12-15 04:25:00|27901.8|27881.8|27900.8|27880.8|27901.8|27881.8|27900.8|27880.8|2
1608006600000|2020-12-15 04:30:00|27899.3|27879.3|27899.3|27879.3|27899.3|27879.3|27899.3|27879.3|1
1608006900000|2020-12-15 04:35:00|27900.3|27880.3|27900.8|27880.8|27900.8|27880.8|27900.3|27880.3|2
1608007200000|2020-12-15 04:40:00|27899.3|27879.3|27899|27879|27903.5|27883.5|27898.5|27878.5|11
1608007500000|2020-12-15 04:45:00|27898.5|27878.5|27896.5|27876.5|27899|27879|27896|27876|7
1608007800000|2020-12-15 04:50:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1608008400000|2020-12-15 05:00:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1608008700000|2020-12-15 05:05:00|27898.5|27878.5|27908.5|27888.5|27909|27889|27898.5|27878.5|9
1608009600000|2020-12-15 05:20:00|27908|27888|27909|27889|27909|27889|27907.6|27887.6|4
1608009900000|2020-12-15 05:25:00|27908.1|27888.1|27909|27889|27909.1|27889.1|27904.3|27884.3|13
1608010200000|2020-12-15 05:30:00|27908.5|27888.5|27907.5|27887.5|27908.5|27888.5|27907.5|27887.5|2
1608010500000|2020-12-15 05:35:00|27907|27887|27902.5|27882.5|27907|27887|27902|27882|9
1608010800000|2020-12-15 05:40:00|27904.3|27884.3|27905.5|27885.5|27905.5|27885.5|27904.3|27884.3|2
1608011100000|2020-12-15 05:45:00|27904.3|27884.3|27900.5|27880.5|27904.3|27884.3|27898|27878|8
1608011400000|2020-12-15 05:50:00|27899.3|27879.3|27897.5|27877.5|27899.3|27879.3|27897.5|27877.5|5
1608011700000|2020-12-15 05:55:00|27898|27878|27897.5|27877.5|27900.5|27880.5|27897.5|27877.5|13
1608012000000|2020-12-15 06:00:00|27897.1|27877.1|27897.5|27877.5|27897.5|27877.5|27897.1|27877.1|2
1608012600000|2020-12-15 06:10:00|27897.1|27877.1|27897.5|27877.5|27898|27878|27897|27877|6
1608012900000|2020-12-15 06:15:00|27897.1|27877.1|27897.5|27877.5|27898|27878|27893|27873|11
1608013200000|2020-12-15 06:20:00|27895.5|27875.5|27892.5|27872.5|27895.5|27875.5|27892.5|27872.5|7
1608013500000|2020-12-15 06:25:00|27892|27872|27883|27863|27892|27872|27882.1|27862.1|23
1608013800000|2020-12-15 06:30:00|27882.5|27862.5|27874|27854|27882.5|27862.5|27872|27852|21
1608014100000|2020-12-15 06:35:00|27874.5|27854.5|27873|27853|27878|27858|27871|27851|18
1608014400000|2020-12-15 06:40:00|27872.5|27852.5|27872.5|27852.5|27878|27858|27870.5|27850.5|11
1608014700000|2020-12-15 06:45:00|27872.1|27852.1|27870.5|27850.5|27872.5|27852.5|27868|27848|9
1608015000000|2020-12-15 06:50:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27863|27843|19
1608015300000|2020-12-15 06:55:00|27867.5|27847.5|27857.5|27837.5|27867.5|27847.5|27856|27836|17
1608015600000|2020-12-15 07:00:00|27854|27834|27830.7|27810.7|27854|27834|27825.5|27794.5|40
1608015900000|2020-12-15 07:05:00|27830.8|27810.8|27848.5|27828.5|27848.5|27828.5|27825.5|27800.5|26
1608016200000|2020-12-15 07:10:00|27849.5|27829.5|27850|27830|27850.5|27830.5|27842.5|27822.5|15
1608016500000|2020-12-15 07:15:00|27850.5|27830.5|27852.5|27832.5|27852.8|27832.8|27850.5|27830.5|5
1608016800000|2020-12-15 07:20:00|27852|27832|27853|27833|27853|27833|27850|27830|5
1608017100000|2020-12-15 07:25:00|27852.5|27832.5|27847.5|27827.5|27852.5|27832.5|27844|27824|12
1608017400000|2020-12-15 07:30:00|27847.7|27827.7|27850.5|27830.5|27850.5|27830.5|27847.5|27827.5|10
1608017700000|2020-12-15 07:35:00|27852|27832|27858|27838|27858.7|27838.7|27852|27832|13
1608018000000|2020-12-15 07:40:00|27854|27834|27858|27838|27858.6|27838.6|27853.5|27833.5|5
1608018300000|2020-12-15 07:45:00|27859|27839|27858|27838|27859|27839|27858|27838|2
1608018600000|2020-12-15 07:50:00|27858.2|27838.2|27858|27838|27860.5|27840.5|27858|27838|5
1608018900000|2020-12-15 07:55:00|27859|27839|27867.5|27847.5|27871.8|27851.8|27859|27839|17
1608019200000|2020-12-15 08:00:00|27867.8|27847.8|27867.5|27847.5|27868.7|27848.7|27862.8|27842.8|18
1608019500000|2020-12-15 08:05:00|27868|27848|27872.5|27852.5|27873.4|27853.4|27863.3|27843.3|41
1608019800000|2020-12-15 08:10:00|27873|27853|27867.5|27847.5|27873|27853|27867.5|27847.5|9
1608020100000|2020-12-15 08:15:00|27868|27848|27873|27853|27873.3|27853.3|27867.4|27847.4|18
1608020400000|2020-12-15 08:20:00|27873.2|27853.2|27872.5|27852.5|27873.2|27853.2|27872.5|27852.5|3
1608020700000|2020-12-15 08:25:00|27872|27852|27869.5|27849.5|27874.5|27854.5|27869.5|27849.5|9
1608021000000|2020-12-15 08:30:00|27869|27849|27863.5|27843.5|27869|27849|27863|27843|18
1608021300000|2020-12-15 08:35:00|27863|27843|27868|27848|27868|27848|27863|27843|4
1608021600000|2020-12-15 08:40:00|27869|27849|27864.8|27844.8|27872.5|27852.5|27862.5|27842.5|28
1608021900000|2020-12-15 08:45:00|27863.8|27843.8|27863|27843|27867.2|27847.2|27862|27842|12
1608022200000|2020-12-15 08:50:00|27862.5|27842.5|27861.9|27841.9|27862.5|27842.5|27859.5|27839.5|5
1608022500000|2020-12-15 08:55:00|27862.5|27842.5|27863|27843|27863|27843|27859.5|27839.5|8
1608022800000|2020-12-15 09:00:00|27864.5|27844.5|27860.5|27840.5|27864.5|27844.5|27860.5|27840.5|4
1608023100000|2020-12-15 09:05:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1608023700000|2020-12-15 09:15:00|27861.5|27841.5|27857.3|27837.3|27861.5|27841.5|27857.3|27837.3|5
1608024000000|2020-12-15 09:20:00|27858.5|27838.5|27857|27837|27859|27839|27856|27836|8
1608024300000|2020-12-15 09:25:00|27860.4|27840.4|27858.2|27838.2|27860.9|27840.9|27857.5|27837.5|12
1608024600000|2020-12-15 09:30:00|27857.5|27837.5|27857.6|27837.6|27857.6|27837.6|27857|27837|3
1608024900000|2020-12-15 09:35:00|27860.6|27840.6|27859|27839|27862.6|27842.6|27859|27839|4
1608026100000|2020-12-15 09:55:00|27859.5|27839.5|27861.5|27841.5|27861.5|27841.5|27859.5|27839.5|3
1608026400000|2020-12-15 10:00:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1608027000000|2020-12-15 10:10:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1608027600000|2020-12-15 10:20:00|27866|27846|27869.5|27849.5|27869.5|27849.5|27866|27846|5
1608027900000|2020-12-15 10:25:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608028800000|2020-12-15 10:40:00|27867|27847|27869|27849|27871.9|27851.9|27867|27847|4
1608029100000|2020-12-15 10:45:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1608030000000|2020-12-15 11:00:00|27864.5|27844.5|27867|27847|27867|27847|27862|27842|5
1608030300000|2020-12-15 11:05:00|27868.5|27848.5|27867|27847|27868.5|27848.5|27867|27847|3
1608033000000|2020-12-15 11:50:00|27867.7|27847.7|27867|27847|27867.7|27847.7|27867|27847|2
1608033600000|2020-12-15 12:00:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.4|27847.4|3
1608033900000|2020-12-15 12:05:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867|27847|3
1608034200000|2020-12-15 12:10:00|27867|27847|27864|27844|27867|27847|27864|27844|2
1608034500000|2020-12-15 12:15:00|27863.5|27843.5|27862|27842|27863.5|27843.5|27862|27842|2
1608034800000|2020-12-15 12:20:00|27861.9|27841.9|27862|27842|27862|27842|27861.9|27841.9|2
1608035400000|2020-12-15 12:30:00|27862.5|27842.5|27862|27842|27862.5|27842.5|27862|27842|2
1608035700000|2020-12-15 12:35:00|27861.9|27841.9|27867|27847|27867|27847|27861.8|27841.8|8
1608036000000|2020-12-15 12:40:00|27864|27844|27867|27847|27867|27847|27864|27844|2
1608036300000|2020-12-15 12:45:00|27866.9|27846.9|27867|27847|27867|27847|27866.8|27846.8|3
1608036600000|2020-12-15 12:50:00|27864|27844|27867|27847|27867|27847|27864|27844|4
1608036900000|2020-12-15 12:55:00|27867.7|27847.7|27874.5|27854.5|27874.5|27854.5|27867.7|27847.7|11
1608037200000|2020-12-15 13:00:00|27872.3|27852.3|27869.5|27849.5|27872.3|27852.3|27869|27849|7
1608037500000|2020-12-15 13:05:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608037800000|2020-12-15 13:10:00|27868.5|27848.5|27867|27847|27868.5|27848.5|27867|27847|2
1608038100000|2020-12-15 13:15:00|27867.3|27847.3|27872|27852|27872|27852|27867.3|27847.3|2
1608038700000|2020-12-15 13:25:00|27873.6|27853.6|27872|27852|27873.6|27853.6|27870.9|27850.9|6
1608039000000|2020-12-15 13:30:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608039300000|2020-12-15 13:35:00|27869.7|27849.7|27869|27849|27869.7|27849.7|27869|27849|2
1608039600000|2020-12-15 13:40:00|27870.5|27850.5|27872|27852|27872|27852|27870.5|27850.5|2
1608039900000|2020-12-15 13:45:00|27872.7|27852.7|27869|27849|27872.7|27852.7|27867.9|27847.9|6
1608040500000|2020-12-15 13:55:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1608040800000|2020-12-15 14:00:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|2
1608041700000|2020-12-15 14:15:00|27862|27842|27865|27845|27865|27845|27862|27842|6
1608042000000|2020-12-15 14:20:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27865|27845|5
1608042300000|2020-12-15 14:25:00|27868|27848|27867.5|27847.5|27869.5|27849.5|27867|27847|8
1608042600000|2020-12-15 14:30:00|27867|27847|27865|27845|27867.5|27847.5|27862|27842|7
1608042900000|2020-12-15 14:35:00|27865.5|27845.5|27868|27848|27868.5|27848.5|27865.5|27845.5|5
1608043200000|2020-12-15 14:40:00|27867.5|27847.5|27864.5|27844.5|27868.5|27848.5|27862|27842|12
1608043500000|2020-12-15 14:45:00|27865|27845|27865|27845|27865|27845|27865|27845|1
1608043800000|2020-12-15 14:50:00|27865.3|27845.3|27867|27847|27867.5|27847.5|27865.3|27845.3|5
1608044100000|2020-12-15 14:55:00|27866.5|27846.5|27865|27845|27866.5|27846.5|27864.5|27844.5|5
1608045300000|2020-12-15 15:15:00|27865.5|27845.5|27864.5|27844.5|27865.5|27845.5|27864|27844|3
1608045600000|2020-12-15 15:20:00|27864|27844|27867.5|27847.5|27869|27849|27864|27844|9
1608045900000|2020-12-15 15:25:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608046200000|2020-12-15 15:30:00|27867|27847|27867|27847|27867.5|27847.5|27867|27847|3
1608046800000|2020-12-15 15:40:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|2
1608047100000|2020-12-15 15:45:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27867|27847|6
1608047400000|2020-12-15 15:50:00|27867.5|27847.5|27871.5|27851.5|27872|27852|27867|27847|16
1608047700000|2020-12-15 15:55:00|27871|27851|27875|27855|27876.5|27856.5|27871|27851|44
1608048000000|2020-12-15 16:00:00|27874.5|27854.5|27873.5|27853.5|27875|27855|27872.5|27852.5|7
1608048300000|2020-12-15 16:05:00|27874.7|27854.7|27874.7|27854.7|27874.7|27854.7|27872.5|27852.5|3
1608048600000|2020-12-15 16:10:00|27874.1|27854.1|27872|27852|27874.5|27854.5|27870|27850|8
1608049500000|2020-12-15 16:25:00|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|1
1608049800000|2020-12-15 16:30:00|27870.7|27850.7|27870.7|27850.7|27870.7|27850.7|27870.7|27850.7|1
1608050100000|2020-12-15 16:35:00|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|27870.3|27850.3|1
1608050400000|2020-12-15 16:40:00|27868.8|27848.8|27870|27850|27870.3|27850.3|27868.8|27848.8|3
1608050700000|2020-12-15 16:45:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608051000000|2020-12-15 16:50:00|27869|27849|27869.5|27849.5|27872|27852|27864|27844|16
1608051300000|2020-12-15 16:55:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608052200000|2020-12-15 17:10:00|27872|27852|27869.5|27849.5|27872|27852|27869|27849|3
1608052500000|2020-12-15 17:15:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608052800000|2020-12-15 17:20:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608053100000|2020-12-15 17:25:00|27869|27849|27868.5|27848.5|27870|27850|27868.5|27848.5|4
1608053700000|2020-12-15 17:35:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|3
1608054000000|2020-12-15 17:40:00|27868|27848|27867|27847|27868|27848|27865.5|27845.5|4
1608054300000|2020-12-15 17:45:00|27863|27843|27862.5|27842.5|27863|27843|27862.5|27842.5|2
1608054900000|2020-12-15 17:55:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1608055200000|2020-12-15 18:00:00|27863|27843|27861.5|27841.5|27863|27843|27861.5|27841.5|3
1608055500000|2020-12-15 18:05:00|27859.5|27839.5|27859|27839|27859.5|27839.5|27857|27837|11
1608055800000|2020-12-15 18:10:00|27857|27837|27855.5|27835.5|27857|27837|27855.5|27835.5|4
1608056100000|2020-12-15 18:15:00|27852|27832|27854|27834|27854.5|27834.5|27852|27832|11
1608056400000|2020-12-15 18:20:00|27847.8|27812.8|27849.8|27814.8|27849.8|27814.8|27846.8|27811.8|7
1608056700000|2020-12-15 18:25:00|27850.3|27815.3|27850.3|27815.3|27850.3|27815.3|27850.3|27815.3|1
1608057000000|2020-12-15 18:30:00|27850.8|27815.8|27850.3|27815.3|27850.8|27815.8|27850.3|27815.3|4
1608057900000|2020-12-15 18:45:00|27847.5|27812.5|27850.5|27815.5|27851.3|27816.3|27847.5|27812.5|4
1608058200000|2020-12-15 18:50:00|27856|27821|27856|27821|27856|27821|27856|27821|1
1608058500000|2020-12-15 18:55:00|27849.8|27814.8|27839|27819|27849.8|27819|27839|27814|3
1608058800000|2020-12-15 19:00:00|27846|27811|27839|27804|27846|27812|27832|27801.5|6
1608059100000|2020-12-15 19:05:00|27832|27812|27820.5|27800.5|27832|27812|27820.2|27794|9
1608059400000|2020-12-15 19:10:00|27820|27800|27821.5|27801.5|27821.5|27801.5|27820|27800|4
1608059700000|2020-12-15 19:15:00|27822|27802|27831|27796|27832|27802|27816.5|27796|8
1608060000000|2020-12-15 19:20:00|27824|27804|27844.8|27809.8|27847.3|27814|27824|27797.5|25
1608060300000|2020-12-15 19:25:00|27844.3|27809.3|27844.3|27809.3|27845.3|27810.3|27842.5|27807.5|8
1608060600000|2020-12-15 19:30:00|27841|27806|27841|27806|27841|27806|27840|27805|4
1608060900000|2020-12-15 19:35:00|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|1
1608061200000|2020-12-15 19:40:00|27834|27814|27832|27812|27834|27814|27832|27812|2
1608062700000|2020-12-15 20:05:00|27827.5|27807.5|27827|27807|27829.5|27809.5|27827|27807|6
1608063000000|2020-12-15 20:10:00|27828|27808|27827.5|27807.5|27829.5|27809.5|27827|27807|8
1608063600000|2020-12-15 20:20:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1608064200000|2020-12-15 20:30:00|27828.5|27808.5|27833.5|27813.5|27835.5|27815.5|27828.5|27808.5|5
1608064500000|2020-12-15 20:35:00|27834|27814|27832|27812|27836|27816|27832|27812|7
1608064800000|2020-12-15 20:40:00|27831.5|27811.5|27832|27812|27832|27812|27831.5|27811.5|2
1608065700000|2020-12-15 20:55:00|27829|27809|27829|27809|27833.5|27809.5|27829|27798.5|4
1608085800000|2020-12-16 02:30:00|27833.5|27813.5|27827.5|27807.5|27833.5|27813.5|27823.5|27803.5|10
1608086100000|2020-12-16 02:35:00|27828.5|27808.5|27828|27808|27830|27810|27820.5|27800.5|18
1608086400000|2020-12-16 02:40:00|27827.5|27807.5|27827.5|27807.5|27828|27808|27827.5|27807.5|5
1608086700000|2020-12-16 02:45:00|27830|27810|27842.5|27822.5|27846.5|27826.5|27830|27810|18
1608087000000|2020-12-16 02:50:00|27847|27827|27850|27830|27850|27830|27840|27820|15
1608087300000|2020-12-16 02:55:00|27851|27831|27848|27828|27851|27831|27847|27827|10
1608087600000|2020-12-16 03:00:00|27850.8|27830.8|27847|27827|27853|27833|27845|27825|22
1608087900000|2020-12-16 03:05:00|27848|27828|27857.5|27837.5|27857.8|27837.8|27848|27828|9
1608088200000|2020-12-16 03:10:00|27855.8|27835.8|27862.5|27842.5|27862.5|27842.5|27855.8|27835.8|7
1608088500000|2020-12-16 03:15:00|27862.1|27842.1|27864|27844|27865|27845|27862.1|27842.1|8
1608088800000|2020-12-16 03:20:00|27863.5|27843.5|27866|27846|27866|27846|27863.5|27843.5|4
1608089100000|2020-12-16 03:25:00|27866.5|27846.5|27878.3|27858.3|27885|27865|27866.5|27846.5|34
1608089400000|2020-12-16 03:30:00|27877.8|27857.8|27875|27855|27883|27863|27874|27854|21
1608089700000|2020-12-16 03:35:00|27873|27853|27872.5|27852.5|27873|27853|27870|27850|5
1608090000000|2020-12-16 03:40:00|27867.8|27847.8|27867|27847|27873|27853|27867|27847|13
1608090300000|2020-12-16 03:45:00|27868|27848|27868|27848|27868|27848|27861.5|27841.5|14
1608090600000|2020-12-16 03:50:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27865|27845|4
1608090900000|2020-12-16 03:55:00|27865.2|27845.2|27863.5|27843.5|27865.2|27845.2|27860|27840|7
1608091200000|2020-12-16 04:00:00|27866|27846|27862.5|27842.5|27868|27848|27862.5|27842.5|8
1608091800000|2020-12-16 04:10:00|27858.3|27838.3|27857.5|27837.5|27860|27840|27857.5|27837.5|7
1608092100000|2020-12-16 04:15:00|27855|27835|27852.5|27832.5|27855|27835|27852|27832|3
1608092400000|2020-12-16 04:20:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1608092700000|2020-12-16 04:25:00|27851|27831|27850.5|27830.5|27851|27831|27850.5|27830.5|2
1608093300000|2020-12-16 04:35:00|27850|27830|27850.5|27830.5|27850.5|27830.5|27850|27830|2
1608094200000|2020-12-16 04:50:00|27849.5|27829.5|27849.7|27829.7|27849.7|27829.7|27849.5|27829.5|2
1608094500000|2020-12-16 04:55:00|27848.7|27828.7|27840|27820|27848.7|27828.7|27839.5|27805.5|16
1608094800000|2020-12-16 05:00:00|27840.9|27820.9|27847|27827|27847|27827|27840.9|27820.9|5
1608095100000|2020-12-16 05:05:00|27848|27828|27850.5|27830.5|27851|27831|27848|27828|6
1608095400000|2020-12-16 05:10:00|27847|27827|27845|27825|27847|27827|27845|27825|6
1608095700000|2020-12-16 05:15:00|27848.5|27828.5|27848.5|27828.5|27850|27830|27848.5|27828.5|3
1608096000000|2020-12-16 05:20:00|27850.2|27830.2|27851.5|27831.5|27851.5|27831.5|27849|27829|3
1608096300000|2020-12-16 05:25:00|27852|27832|27854|27834|27854|27834|27852|27832|3
1608096600000|2020-12-16 05:30:00|27854.5|27834.5|27856|27836|27856.5|27836.5|27854.5|27834.5|5
1608096900000|2020-12-16 05:35:00|27857|27837|27857|27837|27857.5|27837.5|27856|27836|9
1608097200000|2020-12-16 05:40:00|27857.5|27837.5|27860|27840|27864.5|27844.5|27857|27837|9
1608097500000|2020-12-16 05:45:00|27862.5|27842.5|27865|27845|27867.5|27847.5|27862.5|27842.5|3
1608097800000|2020-12-16 05:50:00|27862.6|27842.6|27863|27843|27863|27843|27862.1|27842.1|5
1608098100000|2020-12-16 05:55:00|27862.1|27842.1|27862.5|27842.5|27863|27843|27862.1|27842.1|3
1608098400000|2020-12-16 06:00:00|27863|27843|27865|27845|27867.5|27847.5|27862.5|27842.5|14
1608098700000|2020-12-16 06:05:00|27863|27843|27864.5|27844.5|27867.5|27847.5|27863|27843|4
1608099000000|2020-12-16 06:10:00|27865|27845|27865|27845|27865|27845|27865|27845|1
1608099300000|2020-12-16 06:15:00|27866|27846|27868|27848|27870.5|27850.5|27866|27846|5
1608099600000|2020-12-16 06:20:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27867.5|27847.5|7
1608099900000|2020-12-16 06:25:00|27868|27848|27867.5|27847.5|27870|27850|27867.5|27847.5|6
1608100200000|2020-12-16 06:30:00|27868|27848|27863|27843|27868|27848|27859.5|27839.5|20
1608100500000|2020-12-16 06:35:00|27861|27841|27868|27848|27868.5|27848.5|27861|27841|14
1608100800000|2020-12-16 06:40:00|27868.5|27848.5|27868.5|27848.5|27869|27849|27867.5|27847.5|6
1608101100000|2020-12-16 06:45:00|27870|27850|27869|27849|27870|27850|27869|27849|3
1608101400000|2020-12-16 06:50:00|27868.5|27848.5|27868.5|27848.5|27873.5|27853.5|27868.5|27848.5|3
1608101700000|2020-12-16 06:55:00|27870|27850|27870|27850|27870|27850|27870|27850|1
1608102000000|2020-12-16 07:00:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1608102300000|2020-12-16 07:05:00|27869|27849|27869|27849|27869|27849|27869|27849|1
1608102600000|2020-12-16 07:10:00|27867.5|27847.5|27867.5|27847.5|27868.5|27848.5|27865|27845|10
1608102900000|2020-12-16 07:15:00|27869|27849|27863|27843|27869|27849|27861.5|27841.5|12
1608103200000|2020-12-16 07:20:00|27864.5|27844.5|27865|27845|27867|27847|27864.3|27844.3|14
1608103500000|2020-12-16 07:25:00|27863.8|27843.8|27863|27843|27863.8|27843.8|27862|27842|7
1608103800000|2020-12-16 07:30:00|27862.5|27842.5|27863|27843|27863|27843|27862.5|27842.5|2
1608104100000|2020-12-16 07:35:00|27862|27842|27848.8|27828.8|27862.5|27842.5|27840.7|27820.7|37
1608104400000|2020-12-16 07:40:00|27848.5|27828.5|27849|27829|27853.5|27833.5|27847.5|27827.5|17
1608104700000|2020-12-16 07:45:00|27849.5|27829.5|27845.5|27825.5|27853|27833|27845.5|27825.5|14
1608105000000|2020-12-16 07:50:00|27847|27827|27848.5|27828.5|27853.5|27833.5|27847|27827|36
1608105300000|2020-12-16 07:55:00|27849|27829|27851|27831|27853.2|27833.2|27848|27828|32
1608105600000|2020-12-16 08:00:00|27850.5|27830.5|27850.5|27830.5|27852.6|27832.6|27850.5|27830.5|5
1608105900000|2020-12-16 08:05:00|27850|27830|27850|27830|27850.5|27830.5|27850|27830|3
1608106200000|2020-12-16 08:10:00|27848.5|27828.5|27853.5|27833.5|27854.5|27834.5|27848|27828|10
1608106500000|2020-12-16 08:15:00|27852.5|27832.5|27850.5|27830.5|27852.5|27832.5|27850.5|27830.5|4
1608106800000|2020-12-16 08:20:00|27851|27831|27850.5|27830.5|27851|27831|27850.5|27830.5|2
1608107100000|2020-12-16 08:25:00|27851.5|27831.5|27858|27838|27858|27838|27851.5|27831.5|4
1608107400000|2020-12-16 08:30:00|27858.5|27838.5|27848|27828|27867.3|27847.3|27847.5|27827.5|26
1608107700000|2020-12-16 08:35:00|27847.5|27827.5|27852|27832|27853.2|27833.2|27842.5|27822.5|10
1608108000000|2020-12-16 08:40:00|27852.5|27832.5|27846.5|27811.5|27853.7|27833.7|27842.5|27811|28
1608108300000|2020-12-16 08:45:00|27845.5|27810.5|27840|27820|27845.5|27820|27840|27810|5
1608108600000|2020-12-16 08:50:00|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|27838|27818|5
1608108900000|2020-12-16 08:55:00|27840|27820|27845|27825|27845.5|27825.5|27838|27818|21
1608109200000|2020-12-16 09:00:00|27844|27824|27844.5|27824.5|27845|27825|27844|27824|3
1608109500000|2020-12-16 09:05:00|27843|27823|27842.5|27822.5|27845|27825|27840.5|27820.5|8
1608109800000|2020-12-16 09:10:00|27840.5|27820.5|27840|27820|27840.5|27820.5|27839.5|27819.5|3
1608110400000|2020-12-16 09:20:00|27836.5|27816.5|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|3
1608110700000|2020-12-16 09:25:00|27833|27813|27833|27813|27833|27813|27832.5|27812.5|3
1608111000000|2020-12-16 09:30:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1608111300000|2020-12-16 09:35:00|27834|27814|27840.5|27820.5|27840.5|27820.5|27834|27814|7
1608111600000|2020-12-16 09:40:00|27840.4|27820.4|27840.5|27820.5|27840.5|27820.5|27840|27820|3
1608111900000|2020-12-16 09:45:00|27840|27820|27840|27820|27843|27823|27840|27820|6
1608112200000|2020-12-16 09:50:00|27840.5|27820.5|27836|27816|27843.5|27823.5|27835.5|27815.5|10
1608112500000|2020-12-16 09:55:00|27835.5|27815.5|27848|27813|27848|27819|27835|27810.5|8
1608112800000|2020-12-16 10:00:00|27845|27810|27845.5|27810.5|27846|27811|27844.5|27809.5|6
1608113700000|2020-12-16 10:15:00|27841.2|27821.2|27841.2|27821.2|27841.2|27821.2|27841|27821|4
1608114000000|2020-12-16 10:20:00|27839|27819|27840.5|27820.5|27840.7|27820.7|27839|27819|4
1608114900000|2020-12-16 10:35:00|27841|27821|27845|27825|27845|27825|27841|27821|2
1608116100000|2020-12-16 10:55:00|27847.5|27827.5|27848.5|27828.5|27850|27830|27847.5|27827.5|5
1608116400000|2020-12-16 11:00:00|27849|27829|27849|27829|27850|27830|27848.5|27828.5|5
1608116700000|2020-12-16 11:05:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608117000000|2020-12-16 11:10:00|27849.5|27829.5|27841.5|27821.5|27854.2|27834.2|27841.5|27821.5|10
1608117600000|2020-12-16 11:20:00|27841|27821|27841|27821|27841|27821|27841|27821|1
1608119700000|2020-12-16 11:55:00|27855.8|27820.8|27857.5|27822.5|27857.5|27822.5|27855.5|27820.5|6
1608120000000|2020-12-16 12:00:00|27855|27820|27855.8|27820.8|27857.5|27822.5|27855|27820|3
1608121200000|2020-12-16 12:20:00|27858|27823|27858|27823|27858|27823|27858|27823|1
1608122400000|2020-12-16 12:40:00|27855.5|27820.5|27845.5|27825.5|27855.5|27826.3|27845.5|27820.5|3
1608122700000|2020-12-16 12:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1608123300000|2020-12-16 12:55:00|27852.5|27817.5|27850.5|27815.5|27852.5|27817.5|27850.5|27815.5|3
1608123600000|2020-12-16 13:00:00|27845|27825|27848|27828|27848.2|27828.2|27845|27825|5
1608123900000|2020-12-16 13:05:00|27849|27829|27858|27838|27858|27838|27849|27829|14
1608124200000|2020-12-16 13:10:00|27855.4|27835.4|27863|27843|27863.6|27843.6|27854.3|27834.3|19
1608124500000|2020-12-16 13:15:00|27858.3|27838.3|27856.5|27836.5|27858.3|27838.3|27856.3|27836.3|6
1608125100000|2020-12-16 13:25:00|27858|27838|27860|27840|27860|27840|27858|27838|2
1608125400000|2020-12-16 13:30:00|27856.3|27836.3|27849.3|27829.3|27862.5|27836.3|27849.3|27821|25
1608125700000|2020-12-16 13:35:00|27848.8|27828.8|27850|27830|27851.8|27831.8|27848.8|27828.8|4
1608126000000|2020-12-16 13:40:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1608126300000|2020-12-16 13:45:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608126600000|2020-12-16 13:50:00|27849|27829|27843.8|27823.8|27849|27829|27843|27823|12
1608126900000|2020-12-16 13:55:00|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|27843|27823|3
1608127200000|2020-12-16 14:00:00|27844.1|27824.1|27844.8|27824.8|27845|27825|27843.5|27823.5|4
1608128400000|2020-12-16 14:20:00|27847.5|27827.5|27843|27823|27847.5|27827.5|27843|27823|7
1608128700000|2020-12-16 14:25:00|27843.5|27823.5|27843.5|27823.5|27847.9|27827.9|27843.5|27823.5|9
1608129000000|2020-12-16 14:30:00|27844|27824|27843|27823|27844|27824|27842|27822|7
1608129300000|2020-12-16 14:35:00|27843.5|27823.5|27843.5|27823.5|27844|27824|27843.5|27823.5|3
1608129600000|2020-12-16 14:40:00|27838.5|27818.5|27838|27818|27844.6|27824.6|27838|27818|10
1608130800000|2020-12-16 15:00:00|27839|27819|27840|27820|27844.8|27824.8|27838|27818|18
1608131400000|2020-12-16 15:10:00|27843|27823|27842.5|27822.5|27843|27823|27842.5|27822.5|2
1608132000000|2020-12-16 15:20:00|27844.8|27824.8|27844.8|27824.8|27844.8|27824.8|27844.8|27824.8|1
1608132300000|2020-12-16 15:25:00|27843.3|27823.3|27840|27820|27845.4|27825.4|27839|27819|7
1608133200000|2020-12-16 15:40:00|27839.8|27819.8|27840|27820|27843|27823|27836.5|27816.5|8
1608133500000|2020-12-16 15:45:00|27838.5|27818.5|27840|27820|27840|27820|27838.5|27818.5|4
1608134100000|2020-12-16 15:55:00|27840.7|27820.7|27842.5|27822.5|27842.5|27822.5|27840.7|27820.7|2
1608134400000|2020-12-16 16:00:00|27842|27822|27839.5|27819.5|27842|27822|27839|27819|5
1608134700000|2020-12-16 16:05:00|27840.5|27820.5|27840|27820|27841|27821|27836|27816|7
1608135000000|2020-12-16 16:10:00|27846|27826|27839.5|27819.5|27846|27826|27839.5|27819.5|7
1608135300000|2020-12-16 16:15:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1608135600000|2020-12-16 16:20:00|27847.5|27827.5|27844.5|27824.5|27847.5|27827.5|27844.5|27824.5|6
1608135900000|2020-12-16 16:25:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|1
1608136200000|2020-12-16 16:30:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|2
1608136500000|2020-12-16 16:35:00|27852.5|27832.5|27850.3|27830.3|27852.5|27832.5|27850.3|27830.3|3
1608136800000|2020-12-16 16:40:00|27850.9|27830.9|27849.5|27829.5|27850.9|27830.9|27849.5|27829.5|4
1608137100000|2020-12-16 16:45:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608137700000|2020-12-16 16:55:00|27849.5|27829.5|27850|27830|27850|27830|27843|27823|10
1608138000000|2020-12-16 17:00:00|27849.5|27829.5|27850|27830|27850|27830|27849.5|27829.5|2
1608138300000|2020-12-16 17:05:00|27847.5|27827.5|27850|27830|27850|27830|27847.5|27827.5|2
1608138600000|2020-12-16 17:10:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1608141000000|2020-12-16 17:50:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608141600000|2020-12-16 18:00:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1608141900000|2020-12-16 18:05:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1608142500000|2020-12-16 18:15:00|27849.6|27829.6|27850|27830|27850|27830|27848|27828|5
1608145200000|2020-12-16 19:00:00|27857.5|27822.5|27852.5|27817.5|27857.5|27822.5|27850.5|27815.5|3
1608145500000|2020-12-16 19:05:00|27857.7|27822.7|27857.5|27822.5|27860.5|27825.5|27857.5|27822.5|6
1608145800000|2020-12-16 19:10:00|27850|27830|27850|27830|27853|27833|27850|27830|4
1608146100000|2020-12-16 19:15:00|27853|27833|27865.5|27830.5|27869.7|27835|27853|27827|12
1608146400000|2020-12-16 19:20:00|27874.3|27839.3|27865.3|27830.3|27874.8|27839.8|27864.8|27829.8|18
1608146700000|2020-12-16 19:25:00|27865.5|27830.5|27865.3|27830.3|27870|27835|27865.3|27830.3|9
1608147000000|2020-12-16 19:30:00|27865.5|27830.5|27862.5|27827.5|27865.5|27830.5|27862.5|27827.5|3
1608147300000|2020-12-16 19:35:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1608147600000|2020-12-16 19:40:00|27854|27834|27848|27813|27854.5|27834.5|27842.5|27807.5|23
1608147900000|2020-12-16 19:45:00|27849|27814|27849|27814|27849|27814|27849|27814|1
1608148200000|2020-12-16 19:50:00|27849.5|27814.5|27849.5|27814.5|27851|27816|27849.5|27814.5|4
1608148500000|2020-12-16 19:55:00|27847|27812|27836.2|27816.2|27847.5|27816.2|27833.3|27812|14
1608148800000|2020-12-16 20:00:00|27836.1|27816.1|27840|27820|27852|27822.5|27836.1|27812.5|11
1608149100000|2020-12-16 20:05:00|27839|27819|27837|27817|27839|27819|27836|27816|7
1608149400000|2020-12-16 20:10:00|27836.5|27816.5|27836.5|27816.5|27838.5|27818.5|27836.5|27816.5|6
1608150000000|2020-12-16 20:20:00|27835|27815|27833|27813|27835|27815|27832|27812|6
1608150300000|2020-12-16 20:25:00|27832.5|27812.5|27833|27813|27833|27813|27831|27811|8
1608150900000|2020-12-16 20:35:00|27832.5|27812.5|27832|27812|27832.5|27812.5|27832|27812|2
1608172200000|2020-12-17 02:30:00|27853|27833|27853|27833|27853|27833|27852.1|27832.1|5
1608172500000|2020-12-17 02:35:00|27854|27834|27863|27843|27864|27844|27854|27834|22
1608172800000|2020-12-17 02:40:00|27862|27842|27865.5|27845.5|27868.5|27848.5|27862|27842|13
1608173100000|2020-12-17 02:45:00|27866.5|27846.5|27861|27841|27867|27847|27860.5|27840.5|15
1608173400000|2020-12-17 02:50:00|27860.1|27840.1|27862.5|27842.5|27862.5|27842.5|27860.1|27840.1|12
1608173700000|2020-12-17 02:55:00|27862.1|27842.1|27862.5|27842.5|27862.5|27842.5|27862.1|27842.1|2
1608174000000|2020-12-17 03:00:00|27866|27846|27865.5|27845.5|27879|27849.5|27864.5|27843|16
1608174300000|2020-12-17 03:05:00|27864.5|27844.5|27865|27845|27865.5|27845.5|27863|27843|5
1608174900000|2020-12-17 03:15:00|27863.8|27843.8|27863|27843|27863.8|27843.8|27862.5|27842.5|6
1608175200000|2020-12-17 03:20:00|27862.5|27842.5|27858|27838|27862.5|27842.5|27858|27838|9
1608175500000|2020-12-17 03:25:00|27857.5|27837.5|27865|27845|27865.5|27845.5|27857.5|27837.5|11
1608175800000|2020-12-17 03:30:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27864.5|27844.5|6
1608176100000|2020-12-17 03:35:00|27867.5|27847.5|27868|27848|27868|27848|27862.8|27842.8|7
1608176400000|2020-12-17 03:40:00|27867.5|27847.5|27868|27848|27868|27848|27867.5|27847.5|4
1608176700000|2020-12-17 03:45:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608177300000|2020-12-17 03:55:00|27867|27847|27868|27848|27868|27848|27867|27847|3
1608177600000|2020-12-17 04:00:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867|27847|3
1608178200000|2020-12-17 04:10:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1608178500000|2020-12-17 04:15:00|27863.8|27843.8|27863|27843|27863.9|27843.9|27862.5|27842.5|6
1608178800000|2020-12-17 04:20:00|27862.1|27842.1|27859.5|27839.5|27863|27843|27859.5|27839.5|6
1608179100000|2020-12-17 04:25:00|27860|27840|27862|27842|27862.5|27842.5|27860|27840|6
1608179400000|2020-12-17 04:30:00|27862.5|27842.5|27864.5|27844.5|27867|27847|27862.5|27842.5|8
1608180000000|2020-12-17 04:40:00|27863.5|27843.5|27859.5|27839.5|27863.5|27843.5|27859.5|27839.5|5
1608180300000|2020-12-17 04:45:00|27860|27840|27860|27840|27860|27840|27858.9|27838.9|4
1608180600000|2020-12-17 04:50:00|27861.2|27841.2|27857.3|27837.3|27861.2|27841.2|27857.3|27837.3|4
1608180900000|2020-12-17 04:55:00|27857.5|27837.5|27862.3|27842.3|27862.3|27842.3|27857.5|27837.5|3
1608182400000|2020-12-17 05:20:00|27866|27846|27865|27845|27866|27846|27865|27845|2
1608183000000|2020-12-17 05:30:00|27858|27838|27859|27839|27859.1|27839.1|27851.5|27831.5|12
1608183300000|2020-12-17 05:35:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1608183600000|2020-12-17 05:40:00|27857|27837|27857|27837|27857|27837|27857|27837|1
1608183900000|2020-12-17 05:45:00|27857.5|27837.5|27860|27840|27861|27841|27857.5|27837.5|12
1608185100000|2020-12-17 06:05:00|27861.5|27841.5|27863|27843|27865.3|27845.3|27860|27840|13
1608185400000|2020-12-17 06:10:00|27863.5|27843.5|27867.5|27847.5|27872|27852|27862.5|27842.5|13
1608186000000|2020-12-17 06:20:00|27866.5|27846.5|27867.5|27847.5|27869.5|27849.5|27860.5|27840.5|15
1608186600000|2020-12-17 06:30:00|27868.5|27848.5|27863.5|27843.5|27868.5|27848.5|27862.5|27842.5|8
1608186900000|2020-12-17 06:35:00|27864|27844|27868.5|27848.5|27868.6|27848.6|27864|27844|6
1608187200000|2020-12-17 06:40:00|27868|27848|27868.5|27848.5|27872.5|27852.5|27868|27848|12
1608187500000|2020-12-17 06:45:00|27868|27848|27868|27848|27868|27848|27866|27846|3
1608188100000|2020-12-17 06:55:00|27867.1|27847.1|27864.5|27844.5|27868.5|27848.5|27862.5|27842.5|17
1608188400000|2020-12-17 07:00:00|27863|27843|27863|27843|27867|27847|27861|27841|11
1608188700000|2020-12-17 07:05:00|27857.8|27837.8|27857.5|27837.5|27859.4|27839.4|27857.5|27837.5|5
1608189000000|2020-12-17 07:10:00|27856|27836|27857.5|27837.5|27857.5|27837.5|27856|27836|4
1608189600000|2020-12-17 07:20:00|27857.1|27837.1|27855|27835|27857.5|27837.5|27855|27835|3
1608190200000|2020-12-17 07:30:00|27855.5|27835.5|27853|27833|27855.5|27835.5|27853|27833|3
1608190500000|2020-12-17 07:35:00|27853.2|27833.2|27853|27833|27854|27834|27853|27833|7
1608190800000|2020-12-17 07:40:00|27852.5|27832.5|27853|27833|27853|27833|27852.3|27832.3|4
1608191100000|2020-12-17 07:45:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1608191400000|2020-12-17 07:50:00|27857|27837|27857.5|27837.5|27857.5|27837.5|27855.8|27835.8|4
1608191700000|2020-12-17 07:55:00|27856.5|27836.5|27858|27838|27861|27841|27856.5|27836.5|8
1608192000000|2020-12-17 08:00:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857.5|27837.5|5
1608192300000|2020-12-17 08:05:00|27857.3|27837.3|27857.3|27837.3|27857.5|27837.5|27857.3|27837.3|3
1608192600000|2020-12-17 08:10:00|27857.5|27837.5|27858|27838|27858|27838|27857.5|27837.5|2
1608192900000|2020-12-17 08:15:00|27858.2|27838.2|27863|27843|27865|27845|27858|27838|11
1608193500000|2020-12-17 08:25:00|27862|27842|27862.5|27842.5|27862.5|27842.5|27862|27842|4
1608193800000|2020-12-17 08:30:00|27863|27843|27868|27848|27869|27849|27863|27843|12
1608194100000|2020-12-17 08:35:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27868|27848|2
1608194400000|2020-12-17 08:40:00|27867.5|27847.5|27868|27848|27868|27848|27866.5|27846.5|6
1608194700000|2020-12-17 08:45:00|27867.5|27847.5|27863|27843|27867.5|27847.5|27862|27842|7
1608195300000|2020-12-17 08:55:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1608195600000|2020-12-17 09:00:00|27863|27843|27863|27843|27863|27843|27862.4|27842.4|3
1608196200000|2020-12-17 09:10:00|27862|27842|27862|27842|27862|27842|27862|27842|1
1608196500000|2020-12-17 09:15:00|27867|27847|27869|27849|27870.7|27850.7|27867|27847|10
1608197100000|2020-12-17 09:25:00|27867.5|27847.5|27867|27847|27867.5|27847.5|27866.5|27846.5|7
1608197400000|2020-12-17 09:30:00|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|1
1608197700000|2020-12-17 09:35:00|27867|27847|27866.5|27846.5|27867|27847|27866.5|27846.5|2
1608198000000|2020-12-17 09:40:00|27867|27847|27867|27847|27867|27847|27866.5|27846.5|3
1608198300000|2020-12-17 09:45:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1608198600000|2020-12-17 09:50:00|27868|27848|27867.1|27847.1|27868|27848|27867.1|27847.1|2
1608198900000|2020-12-17 09:55:00|27867.8|27847.8|27867.1|27847.1|27869.3|27849.3|27865|27845|10
1608199200000|2020-12-17 10:00:00|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|27867.4|27847.4|1
1608199500000|2020-12-17 10:05:00|27867.5|27847.5|27868|27848|27868|27848|27867.5|27847.5|2
1608199800000|2020-12-17 10:10:00|27874.5|27854.5|27875|27855|27875|27855|27874.5|27854.5|2
1608200100000|2020-12-17 10:15:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1608200700000|2020-12-17 10:25:00|27873.5|27853.5|27873.5|27853.5|27873.5|27853.5|27873.5|27853.5|1
1608201000000|2020-12-17 10:30:00|27874|27854|27892|27857|27892.5|27862.5|27874|27853.5|23
1608201300000|2020-12-17 10:35:00|27889.5|27869.5|27887.5|27852.5|27942.5|27899.5|27887.5|27852.5|39
1608201600000|2020-12-17 10:40:00|27885.5|27850.5|27883|27848|27885.5|27850.5|27882.5|27847.5|5
1608201900000|2020-12-17 10:45:00|27883.3|27848.3|27875.3|27855.3|27883.3|27855.3|27875.3|27848.3|2
1608202200000|2020-12-17 10:50:00|27878|27858|27875.3|27855.3|27878|27858|27875.3|27855.3|3
1608202500000|2020-12-17 10:55:00|27878|27843|27881|27846|27885|27850|27878|27843|5
1608202800000|2020-12-17 11:00:00|27880|27845|27880.5|27845.5|27880.5|27845.5|27878|27843|3
1608203100000|2020-12-17 11:05:00|27881|27846|27881|27846|27881|27846|27881|27846|1
1608203400000|2020-12-17 11:10:00|27883|27848|27875.5|27855.5|27883.3|27855.5|27875.5|27848|3
1608203700000|2020-12-17 11:15:00|27875|27855|27875|27855|27877.5|27857.5|27875|27855|4
1608204000000|2020-12-17 11:20:00|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|1
1608204300000|2020-12-17 11:25:00|27886.5|27851.5|27877.8|27857.8|27887|27860.2|27876.3|27851.5|9
1608204900000|2020-12-17 11:35:00|27875|27855|27875|27855|27875|27855|27874.9|27854.9|3
1608205200000|2020-12-17 11:40:00|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|27877.3|27857.3|1
1608205800000|2020-12-17 11:50:00|27886.5|27851.5|27877.8|27857.8|27887|27857.8|27872.5|27851.5|9
1608206100000|2020-12-17 11:55:00|27878.3|27858.3|27878.3|27858.3|27878.3|27858.3|27878.3|27858.3|1
1608206400000|2020-12-17 12:00:00|27877|27857|27881.8|27861.8|27883.5|27863.5|27877|27857|8
1608206700000|2020-12-17 12:05:00|27882.3|27862.3|27882|27862|27882.3|27862.3|27882|27862|2
1608207000000|2020-12-17 12:10:00|27883.5|27863.5|27884.5|27864.5|27886.8|27866.8|27883.5|27863.5|5
1608207600000|2020-12-17 12:20:00|27884.8|27864.8|27886.5|27866.5|27886.8|27866.8|27884.8|27864.8|4
1608207900000|2020-12-17 12:25:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1608209400000|2020-12-17 12:50:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1608209700000|2020-12-17 12:55:00|27887.9|27867.9|27888.5|27868.5|27888.5|27868.5|27887.9|27867.9|2
1608210000000|2020-12-17 13:00:00|27890|27870|27888.5|27868.5|27890|27870|27888.5|27868.5|4
1608210300000|2020-12-17 13:05:00|27889|27869|27888|27868|27890|27870|27888|27868|5
1608210600000|2020-12-17 13:10:00|27887.9|27867.9|27888|27868|27888|27868|27887.6|27867.6|4
1608210900000|2020-12-17 13:15:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27886.5|27866.5|5
1608211200000|2020-12-17 13:20:00|27887.5|27867.5|27887.5|27867.5|27888|27868|27885.3|27865.3|12
1608211500000|2020-12-17 13:25:00|27886.5|27866.5|27883.5|27863.5|27886.5|27866.5|27882.9|27862.9|5
1608211800000|2020-12-17 13:30:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1608212100000|2020-12-17 13:35:00|27883|27863|27883.5|27863.5|27883.5|27863.5|27883|27863|2
1608212400000|2020-12-17 13:40:00|27884|27864|27884|27864|27884|27864|27883|27863|3
1608212700000|2020-12-17 13:45:00|27884.5|27864.5|27885.5|27865.5|27885.5|27865.5|27884.5|27864.5|2
1608213000000|2020-12-17 13:50:00|27886|27866|27888|27868|27888|27868|27886|27866|3
1608213600000|2020-12-17 14:00:00|27887|27867|27901|27881|27902.5|27882.5|27887|27867|24
1608213900000|2020-12-17 14:05:00|27900|27880|27900.5|27880.5|27901|27881|27900|27880|4
1608214200000|2020-12-17 14:10:00|27901|27881|27901.5|27866.5|27902.5|27881.5|27891|27866.5|18
1608214500000|2020-12-17 14:15:00|27903.5|27868.5|27891.5|27871.5|27905.3|27872.2|27891.5|27865.7|8
1608214800000|2020-12-17 14:20:00|27892.2|27872.2|27892.5|27872.5|27892.5|27872.5|27888.5|27868.5|9
1608215100000|2020-12-17 14:25:00|27893|27873|27900.5|27880.5|27900.5|27880.5|27891.5|27864.8|9
1608215400000|2020-12-17 14:30:00|27901|27881|27906|27886|27906.5|27886.5|27901|27881|6
1608215700000|2020-12-17 14:35:00|27908.5|27888.5|27905.5|27885.5|27908.5|27888.5|27905.5|27885.5|3
1608216000000|2020-12-17 14:40:00|27904|27884|27902.5|27882.5|27904.5|27884.5|27900|27880|18
1608216300000|2020-12-17 14:45:00|27901.5|27881.5|27899.5|27879.5|27901.5|27881.5|27897.5|27877.5|9
1608216600000|2020-12-17 14:50:00|27902.5|27882.5|27899.5|27879.5|27902.5|27882.5|27899.5|27879.5|4
1608216900000|2020-12-17 14:55:00|27900|27880|27901.5|27881.5|27902|27882|27900|27880|5
1608217200000|2020-12-17 15:00:00|27900.5|27880.5|27901|27881|27901.5|27881.5|27898.5|27878.5|9
1608217500000|2020-12-17 15:05:00|27900.5|27880.5|27898|27878|27900.5|27880.5|27897.5|27877.5|5
1608217800000|2020-12-17 15:10:00|27897.5|27877.5|27900.5|27880.5|27900.5|27880.5|27896.5|27876.5|10
1608218100000|2020-12-17 15:15:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1608218400000|2020-12-17 15:20:00|27906.1|27886.1|27905.5|27885.5|27906.1|27886.1|27905|27885|5
1608218700000|2020-12-17 15:25:00|27906.5|27886.5|27911.9|27876.9|27924.5|27892.9|27906.5|27876|23
1608219000000|2020-12-17 15:30:00|27911.4|27876.4|27912|27877|27913.5|27878.5|27911.4|27876.4|7
1608219300000|2020-12-17 15:35:00|27907|27887|27906.5|27886.5|27913.5|27888.9|27905.5|27877|13
1608219900000|2020-12-17 15:45:00|27906|27886|27905.5|27885.5|27906|27886|27905.5|27885.5|2
1608220500000|2020-12-17 15:55:00|27906|27886|27904.5|27884.5|27906.5|27886.5|27904.5|27884.5|4
1608220800000|2020-12-17 16:00:00|27905|27885|27905.5|27885.5|27905.5|27885.5|27905|27885|2
1608221100000|2020-12-17 16:05:00|27904|27884|27900|27880|27904|27884|27898.5|27878.5|7
1608221400000|2020-12-17 16:10:00|27905.5|27885.5|27902.5|27882.5|27905.5|27885.5|27902.5|27882.5|10
1608221700000|2020-12-17 16:15:00|27903|27883|27910|27875|27910|27885|27897.4|27875|14
1608222000000|2020-12-17 16:20:00|27902.1|27882.1|27900.5|27880.5|27902.5|27882.5|27896|27876|18
1608222300000|2020-12-17 16:25:00|27901|27881|27900.5|27865.5|27901.5|27881|27896.5|27865.5|7
1608222600000|2020-12-17 16:30:00|27902.5|27867.5|27905.5|27870.5|27905.5|27870.5|27902.5|27867.5|6
1608222900000|2020-12-17 16:35:00|27897.1|27877.1|27896|27876|27897.1|27877.1|27895.5|27875.5|3
1608223200000|2020-12-17 16:40:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1608223800000|2020-12-17 16:50:00|27895|27875|27895.5|27875.5|27895.5|27875.5|27895|27875|2
1608225300000|2020-12-17 17:15:00|27895.8|27875.8|27897|27877|27897.5|27877.5|27895.8|27875.8|3
1608225600000|2020-12-17 17:20:00|27896.5|27876.5|27896|27876|27896.5|27876.5|27896|27876|2
1608225900000|2020-12-17 17:25:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27893.5|27873.5|8
1608226200000|2020-12-17 17:30:00|27898|27878|27895|27860|27898|27878|27895|27860|3
1608226500000|2020-12-17 17:35:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1608226800000|2020-12-17 17:40:00|27890.2|27870.2|27893|27873|27893|27873|27890.2|27870.2|2
1608228000000|2020-12-17 18:00:00|27892.5|27872.5|27893|27873|27893|27873|27892.5|27872.5|2
1608228600000|2020-12-17 18:10:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1608228900000|2020-12-17 18:15:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1608229500000|2020-12-17 18:25:00|27901|27881|27900|27880|27901|27881|27900|27880|3
1608229800000|2020-12-17 18:30:00|27898|27878|27897.5|27877.5|27898|27878|27897.5|27877.5|2
1608230100000|2020-12-17 18:35:00|27895.5|27875.5|27899|27879|27899|27879|27895.5|27875.5|6
1608230400000|2020-12-17 18:40:00|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|1
1608231300000|2020-12-17 18:55:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608231600000|2020-12-17 19:00:00|27899.5|27879.5|27900|27880|27900|27880|27899.5|27879.5|2
1608232800000|2020-12-17 19:20:00|27897|27877|27897|27877|27897.5|27877.5|27897|27877|3
1608233100000|2020-12-17 19:25:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|2
1608234300000|2020-12-17 19:45:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1608234600000|2020-12-17 19:50:00|27898|27878|27898.5|27878.5|27899|27879|27897.5|27877.5|5
1608234900000|2020-12-17 19:55:00|27897.5|27877.5|27900|27880|27900|27880|27896.5|27876.5|6
1608238500000|2020-12-17 20:55:00|27906.5|27886.5|27905|27885|27907|27887|27905|27885|3
1608258600000|2020-12-18 02:30:00|27908|27888|27907.5|27887.5|27908|27888|27903|27883|13
1608258900000|2020-12-18 02:35:00|27904|27884|27902.5|27882.5|27907.5|27887.5|27902.5|27882.5|11
1608259200000|2020-12-18 02:40:00|27901|27881|27898.5|27878.5|27903|27883|27898|27878|11
1608259500000|2020-12-18 02:45:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608260400000|2020-12-18 03:00:00|27898|27878|27874|27854|27898|27878|27871.2|27851.2|50
1608260700000|2020-12-18 03:05:00|27874.5|27854.5|27880.5|27860.5|27881|27861|27874.5|27854.5|7
1608261000000|2020-12-18 03:10:00|27882|27862|27889|27869|27891|27871|27882|27862|10
1608261300000|2020-12-18 03:15:00|27888.5|27868.5|27888.5|27868.5|27891|27871|27888.5|27868.5|6
1608261900000|2020-12-18 03:25:00|27887.5|27867.5|27884.5|27864.5|27887.5|27867.5|27884|27864|6
1608262200000|2020-12-18 03:30:00|27885.5|27865.5|27889.5|27869.5|27890.5|27870.5|27884.5|27864.5|13
1608262500000|2020-12-18 03:35:00|27888.5|27868.5|27887.5|27867.5|27888.5|27868.5|27886.5|27866.5|7
1608262800000|2020-12-18 03:40:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1608263700000|2020-12-18 03:55:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1608264600000|2020-12-18 04:10:00|27888.5|27868.5|27886.5|27866.5|27889.5|27869.5|27886.5|27866.5|8
1608264900000|2020-12-18 04:15:00|27887|27867|27887.5|27867.5|27889|27869|27887|27867|4
1608265800000|2020-12-18 04:30:00|27888.5|27868.5|27889.5|27869.5|27889.5|27869.5|27887.5|27867.5|13
1608266100000|2020-12-18 04:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1608266400000|2020-12-18 04:40:00|27890|27870|27890.5|27870.5|27891|27871|27890|27870|5
1608268200000|2020-12-18 05:10:00|27891|27871|27890.5|27870.5|27891.5|27871.5|27890.5|27870.5|4
1608269400000|2020-12-18 05:30:00|27891|27871|27895|27875|27895.5|27875.5|27891|27871|9
1608269700000|2020-12-18 05:35:00|27895.5|27875.5|27894.5|27874.5|27899|27879|27894.5|27874.5|21
1608270300000|2020-12-18 05:45:00|27891.6|27871.6|27890|27870|27891.6|27871.6|27890|27870|3
1608270600000|2020-12-18 05:50:00|27891|27871|27895.5|27875.5|27895.5|27875.5|27891|27871|6
1608270900000|2020-12-18 05:55:00|27894.5|27874.5|27895.5|27875.5|27895.5|27875.5|27894|27874|7
1608271200000|2020-12-18 06:00:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1608271500000|2020-12-18 06:05:00|27894.8|27874.8|27895.5|27875.5|27895.5|27875.5|27894.8|27874.8|3
1608271800000|2020-12-18 06:10:00|27895.3|27875.3|27895|27875|27895.5|27875.5|27895|27875|3
1608272100000|2020-12-18 06:15:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.3|27874.3|3
1608272400000|2020-12-18 06:20:00|27895.5|27875.5|27896.5|27876.5|27897|27877|27895.5|27875.5|8
1608273000000|2020-12-18 06:30:00|27899.5|27879.5|27895.5|27875.5|27899.5|27879.5|27895.5|27875.5|5
1608273600000|2020-12-18 06:40:00|27895.3|27875.3|27895.5|27875.5|27895.5|27875.5|27895.3|27875.3|2
1608273900000|2020-12-18 06:45:00|27904|27884|27904|27884|27904|27884|27903|27883|5
1608274200000|2020-12-18 06:50:00|27905|27885|27898|27878|27914|27894|27898|27875.3|23
1608274500000|2020-12-18 06:55:00|27898.5|27878.5|27903|27883|27903.5|27883.5|27898.5|27878.5|18
1608274800000|2020-12-18 07:00:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1608275100000|2020-12-18 07:05:00|27902|27882|27900|27880|27902.5|27882.5|27900|27880|3
1608275400000|2020-12-18 07:10:00|27898|27878|27894.5|27874.5|27898|27878|27892.5|27872.5|20
1608275700000|2020-12-18 07:15:00|27895|27875|27892.5|27872.5|27897.5|27877.5|27891.5|27871.5|14
1608276000000|2020-12-18 07:20:00|27893|27873|27891|27871|27894|27874|27890.5|27870.5|8
1608276300000|2020-12-18 07:25:00|27890.5|27870.5|27910|27875|27910.5|27882.5|27887.5|27867.5|22
1608276600000|2020-12-18 07:30:00|27911|27876|27900.5|27880.5|27911|27882.5|27900.5|27876|7
1608276900000|2020-12-18 07:35:00|27900|27880|27898|27878|27900|27880|27898|27878|6
1608277200000|2020-12-18 07:40:00|27899.5|27879.5|27895.5|27875.5|27903|27883|27895.5|27875.5|7
1608277500000|2020-12-18 07:45:00|27895|27875|27893|27873|27897.5|27877.5|27893|27873|11
1608277800000|2020-12-18 07:50:00|27895|27875|27895|27875|27897|27877|27893|27873|7
1608278400000|2020-12-18 08:00:00|27897|27877|27898.5|27878.5|27898.5|27878.5|27897|27877|2
1608278700000|2020-12-18 08:05:00|27902.2|27882.2|27902|27882|27905.5|27885.5|27899|27879|5
1608279000000|2020-12-18 08:10:00|27903.5|27883.5|27904|27884|27904.5|27884.5|27903|27883|5
1608279300000|2020-12-18 08:15:00|27903|27883|27912|27877|27915.5|27887.5|27893.5|27869.8|41
1608279600000|2020-12-18 08:20:00|27911|27876|27902.5|27882.5|27913.5|27884.7|27902.5|27875.5|16
1608279900000|2020-12-18 08:25:00|27901.5|27881.5|27898|27878|27901.5|27881.5|27898|27878|10
1608280500000|2020-12-18 08:35:00|27897|27877|27898.5|27878.5|27899|27879|27894.5|27874.5|16
1608280800000|2020-12-18 08:40:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|4
1608281100000|2020-12-18 08:45:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1608281400000|2020-12-18 08:50:00|27897.5|27877.5|27898.5|27878.5|27898.5|27878.5|27897.5|27877.5|3
1608281700000|2020-12-18 08:55:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27901|27881|8
1608282300000|2020-12-18 09:05:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1608282600000|2020-12-18 09:10:00|27901.5|27881.5|27900.5|27880.5|27904|27884|27900|27880|5
1608282900000|2020-12-18 09:15:00|27900.7|27880.7|27921.5|27886.5|27921.5|27893.5|27900.7|27880.7|14
1608283200000|2020-12-18 09:20:00|27922|27887|27921.5|27886.5|27922|27887|27921.5|27886.5|4
1608283500000|2020-12-18 09:25:00|27922|27887|27916.5|27896.5|27923.5|27896.5|27916.5|27887|4
1608283800000|2020-12-18 09:30:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1608284100000|2020-12-18 09:35:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1608284400000|2020-12-18 09:40:00|27916.2|27896.2|27912.1|27892.1|27916.2|27896.2|27910.6|27890.6|9
1608284700000|2020-12-18 09:45:00|27907|27887|27904.5|27884.5|27921.5|27892.6|27903|27880.5|27
1608285000000|2020-12-18 09:50:00|27907.2|27887.2|27912.5|27892.5|27913.5|27893.5|27906|27886|12
1608285300000|2020-12-18 09:55:00|27912|27892|27919.3|27884.3|27919.9|27892.5|27908.5|27884.3|18
1608285600000|2020-12-18 10:00:00|27915.5|27880.5|27908|27888|27915.5|27888|27907.4|27878.3|7
1608286200000|2020-12-18 10:10:00|27908.5|27888.5|27909|27889|27909|27889|27908.5|27888.5|2
1608286500000|2020-12-18 10:15:00|27909.7|27889.7|27909|27889|27909.7|27889.7|27909|27889|2
1608286800000|2020-12-18 10:20:00|27908|27888|27905|27885|27909.7|27889.7|27905|27885|7
1608287400000|2020-12-18 10:30:00|27904.5|27884.5|27905|27885|27905|27885|27904.5|27884.5|2
1608287700000|2020-12-18 10:35:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1608289500000|2020-12-18 11:05:00|27904|27884|27905|27885|27905|27885|27904|27884|2
1608290700000|2020-12-18 11:25:00|27902|27882|27903|27883|27903|27883|27902|27882|3
1608291000000|2020-12-18 11:30:00|27901|27881|27898|27878|27903|27883|27898|27878|12
1608291900000|2020-12-18 11:45:00|27897.4|27877.4|27898|27878|27899|27879|27897.4|27877.4|6
1608292800000|2020-12-18 12:00:00|27899|27879|27897|27877|27899|27879|27896.5|27876.5|4
1608293100000|2020-12-18 12:05:00|27898|27878|27897.5|27877.5|27898|27878|27897.5|27877.5|2
1608293400000|2020-12-18 12:10:00|27898|27878|27897.5|27877.5|27900|27880|27897.4|27877.4|7
1608293700000|2020-12-18 12:15:00|27895|27875|27893|27858|27897|27875|27885|27857|20
1608294000000|2020-12-18 12:20:00|27893.5|27858.5|27897.5|27862.5|27897.5|27862.5|27893.5|27858.5|6
1608294300000|2020-12-18 12:25:00|27898|27863|27890.5|27870.5|27898|27871.5|27890.5|27863|4
1608294600000|2020-12-18 12:30:00|27890|27870|27890|27870|27890|27870|27889.6|27869.6|3
1608295200000|2020-12-18 12:40:00|27887|27867|27876.5|27856.5|27887.2|27867.2|27874.4|27854.4|20
1608295500000|2020-12-18 12:45:00|27880|27860|27882.5|27862.5|27888|27862.5|27880|27853|6
1608296100000|2020-12-18 12:55:00|27883|27863|27882.5|27862.5|27887.8|27867.8|27882.5|27862.5|10
1608296400000|2020-12-18 13:00:00|27885|27865|27890.5|27870.5|27898|27870.5|27885|27860|14
1608296700000|2020-12-18 13:05:00|27890|27870|27884.5|27864.5|27890|27870|27884.3|27864.3|8
1608297000000|2020-12-18 13:10:00|27884.4|27864.4|27884.3|27864.3|27884.4|27864.4|27884.3|27864.3|2
1608297900000|2020-12-18 13:25:00|27883|27863|27884.3|27864.3|27884.3|27864.3|27883|27863|2
1608298200000|2020-12-18 13:30:00|27884.8|27864.8|27883|27863|27884.8|27864.8|27883|27863|4
1608298800000|2020-12-18 13:40:00|27882.5|27862.5|27882|27862|27882.5|27862.5|27882|27862|2
1608299100000|2020-12-18 13:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1608299700000|2020-12-18 13:55:00|27882|27862|27885|27865|27885|27865|27882|27862|4
1608300000000|2020-12-18 14:00:00|27884.5|27864.5|27885|27865|27885|27865|27883.5|27863.5|5
1608302700000|2020-12-18 14:45:00|27880.5|27860.5|27885|27865|27885|27865|27880.5|27860.5|5
1608303000000|2020-12-18 14:50:00|27884.8|27864.8|27889.5|27869.5|27889.5|27869.5|27883|27863|10
1608303300000|2020-12-18 14:55:00|27889|27869|27891.5|27871.5|27892|27872|27889|27869|9
1608303600000|2020-12-18 15:00:00|27892|27872|27898|27878|27900|27880|27892|27872|11
1608303900000|2020-12-18 15:05:00|27897.5|27877.5|27909.5|27874.5|27916.5|27887.5|27897|27871.9|12
1608304200000|2020-12-18 15:10:00|27907|27872|27901.5|27881.5|27909.5|27881.5|27901.5|27871.5|12
1608304500000|2020-12-18 15:15:00|27902|27882|27908|27888|27908|27888|27900.9|27880.9|38
1608304800000|2020-12-18 15:20:00|27911.3|27891.3|27917.4|27882.4|27917.4|27891.9|27908.5|27880|9
1608305100000|2020-12-18 15:25:00|27916.8|27881.8|27915.5|27880.5|27916.9|27892.8|27910|27880|11
1608305400000|2020-12-18 15:30:00|27916.3|27881.3|27911.4|27891.4|27916.3|27893.5|27909.8|27881.3|11
1608305700000|2020-12-18 15:35:00|27911.3|27891.3|27911.1|27891.1|27911.3|27891.3|27911.1|27891.1|3
1608306000000|2020-12-18 15:40:00|27911.6|27891.6|27921|27886|27921.5|27896|27911.6|27886|6
1608306300000|2020-12-18 15:45:00|27920.5|27885.5|27915|27895|27920.5|27895|27912.5|27885|8
1608306600000|2020-12-18 15:50:00|27912.5|27892.5|27915.5|27895.5|27915.5|27895.5|27912.5|27892.5|3
1608306900000|2020-12-18 15:55:00|27915|27895|27913|27893|27915|27895|27913|27893|3
1608307200000|2020-12-18 16:00:00|27911|27891|27912.5|27892.5|27912.5|27892.5|27911|27891|2
1608307500000|2020-12-18 16:05:00|27913|27893|27925.5|27890.5|27925.5|27896|27913|27890.1|14
1608308100000|2020-12-18 16:15:00|27923.3|27888.3|27915|27895|27923.3|27895.3|27915|27888.3|3
1608308400000|2020-12-18 16:20:00|27913|27893|27910|27890|27913|27893|27910|27890|2
1608308700000|2020-12-18 16:25:00|27909.8|27889.8|27908.5|27888.5|27909.8|27889.8|27908|27888|3
1608309000000|2020-12-18 16:30:00|27908|27888|27910.5|27890.5|27910.5|27890.5|27908|27888|4
1608309300000|2020-12-18 16:35:00|27910|27890|27910|27890|27910|27890|27910|27890|1
1608309900000|2020-12-18 16:45:00|27910.5|27890.5|27917|27897|27917|27897|27910.5|27890.5|5
1608310200000|2020-12-18 16:50:00|27915.5|27895.5|27918|27898|27918|27898|27915.5|27895.5|5
1608310500000|2020-12-18 16:55:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1608310800000|2020-12-18 17:00:00|27918|27898|27918|27898|27920|27900|27918|27898|6
1608311100000|2020-12-18 17:05:00|27917.7|27897.7|27918|27898|27918|27898|27917.7|27897.7|2
1608311400000|2020-12-18 17:10:00|27920.9|27900.9|27923|27903|27923|27903|27920.9|27900.9|2
1608312000000|2020-12-18 17:20:00|27922.7|27902.7|27920.8|27900.8|27922.7|27902.7|27920.5|27900.5|3
1608312600000|2020-12-18 17:30:00|27920.5|27900.5|27920|27900|27922|27902|27920|27900|7
1608313500000|2020-12-18 17:45:00|27916.5|27896.5|27915.5|27895.5|27916.5|27896.5|27915.5|27895.5|2
1608314100000|2020-12-18 17:55:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1608317100000|2020-12-18 18:45:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1608317700000|2020-12-18 18:55:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1608318000000|2020-12-18 19:00:00|27919.5|27899.5|27920.5|27900.5|27920.5|27900.5|27919.5|27899.5|2
1608318300000|2020-12-18 19:05:00|27920|27900|27919.5|27899.5|27920|27900|27919.5|27899.5|2
1608319200000|2020-12-18 19:20:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1608321600000|2020-12-18 20:00:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1608321900000|2020-12-18 20:05:00|27931|27896|27919.5|27899.5|27932|27899.5|27919.5|27892.5|5
1608322200000|2020-12-18 20:10:00|27919|27899|27917.5|27897.5|27919|27899|27917.5|27897.5|3
1608322500000|2020-12-18 20:15:00|27919|27899|27919|27899|27919|27899|27919|27899|1
1608323700000|2020-12-18 20:35:00|27918|27898|27919|27899|27919|27899|27918|27898|2
1608324000000|2020-12-18 20:40:00|27917.5|27897.5|27920|27900|27920|27900|27917.5|27897.5|3
1608324300000|2020-12-18 20:45:00|27918|27898|27916.5|27896.5|27918|27898|27915.5|27895.5|5
1608324600000|2020-12-18 20:50:00|27910.5|27890.5|27910|27890|27913.5|27893.5|27910|27890|9
1608324900000|2020-12-18 20:55:00|27908.8|27888.8|27909.3|27889.3|27909.3|27889.3|27908.8|27888.8|2
1608517800000|2020-12-21 02:30:00|27957.5|27922.5|27962.5|27927.5|27963|27928|27957.5|27922.5|7
1608518100000|2020-12-21 02:35:00|27970|27935|27987.5|27952.5|27993|27958|27962|27930.9|45
1608518400000|2020-12-21 02:40:00|27987|27952|27970|27935|27987.5|27952.5|27960|27925|60
1608518700000|2020-12-21 02:45:00|27972.5|27937.5|27957.5|27937.5|27973|27940.5|27957.5|27925.1|25
1608519000000|2020-12-21 02:50:00|27962.3|27942.3|27973|27938|27977.5|27944.5|27962.3|27935.5|20
1608519300000|2020-12-21 02:55:00|27971.5|27936.5|27969.3|27949.3|27981.9|27958|27960|27930|33
1608519600000|2020-12-21 03:00:00|27968.3|27948.3|27945|27925|27972.5|27948.3|27939.5|27909|30
1608519900000|2020-12-21 03:05:00|27943.5|27923.5|27943|27923|27955.5|27926.5|27942.5|27919.5|8
1608520200000|2020-12-21 03:10:00|27943.5|27923.5|27952.5|27917.5|27955.5|27923.5|27939.5|27913.2|9
1608520500000|2020-12-21 03:15:00|27943.5|27923.5|27949|27929|27957.5|27933.5|27943.5|27917|12
1608520800000|2020-12-21 03:20:00|27948|27928|27948|27928|27948|27928|27947.5|27927.5|3
1608521100000|2020-12-21 03:25:00|27947.8|27927.8|27952.5|27932.5|27960|27932.5|27942.5|27913|14
1608521400000|2020-12-21 03:30:00|27952|27932|27970|27935|27970|27935|27952|27931|15
1608521700000|2020-12-21 03:35:00|27967.5|27932.5|27952|27932|27967.5|27932.5|27952|27925|5
1608522300000|2020-12-21 03:45:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952|27932|3
1608522600000|2020-12-21 03:50:00|27954|27934|27953.5|27933.5|27954|27934|27953.5|27933.5|4
1608522900000|2020-12-21 03:55:00|27953|27933|27962.5|27927.5|27965|27935|27952.5|27925|15
1608523200000|2020-12-21 04:00:00|27957|27937|27962.5|27927.5|27962.5|27937|27957|27927.5|2
1608524700000|2020-12-21 04:25:00|27957.5|27937.5|27972.5|27937.5|27972.5|27944.3|27957|27930.5|32
1608525000000|2020-12-21 04:30:00|27970.5|27935.5|27972.5|27937.5|27972.5|27937.5|27970.5|27935.5|2
1608525300000|2020-12-21 04:35:00|27969.5|27934.5|27968|27933|27969.5|27934.5|27968|27933|2
1608526200000|2020-12-21 04:50:00|27965.5|27930.5|27957.5|27937.5|27965.5|27937.5|27957.5|27930.5|2
1608526500000|2020-12-21 04:55:00|27958|27938|27962.5|27927.5|27963.5|27938|27952.5|27925.5|12
1608526800000|2020-12-21 05:00:00|27962.9|27927.9|27972.5|27937.5|27972.5|27942.5|27957.5|27927.9|7
1608527400000|2020-12-21 05:10:00|27959.5|27939.5|27965.5|27930.5|27965.5|27939.5|27959.5|27930.5|2
1608527700000|2020-12-21 05:15:00|27958.5|27938.5|27958|27938|27959|27939|27957.5|27937.5|5
1608528000000|2020-12-21 05:20:00|27958.5|27938.5|27958|27938|27959|27939|27958|27938|6
1608528300000|2020-12-21 05:25:00|27959|27939|27958|27938|27959|27939|27958|27938|3
1608528900000|2020-12-21 05:35:00|27962.5|27927.5|27962.5|27927.5|27963.5|27928.5|27962.5|27927.5|3
1608529200000|2020-12-21 05:40:00|27959.3|27939.3|27957.5|27937.5|27967.5|27939.3|27956.5|27930.5|9
1608529800000|2020-12-21 05:50:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|2
1608530100000|2020-12-21 05:55:00|27962.5|27927.5|27960.5|27940.5|27962.5|27940.5|27957.5|27927.5|4
1608530400000|2020-12-21 06:00:00|27958.5|27938.5|27955|27935|27958.5|27938.5|27955|27935|3
1608530700000|2020-12-21 06:05:00|27956.5|27936.5|27958|27938|27958|27938|27955|27935|7
1608531000000|2020-12-21 06:10:00|27960.5|27940.5|27962.5|27942.5|27962.5|27942.5|27960|27940|5
1608531300000|2020-12-21 06:15:00|27963|27943|27962.5|27942.5|27965.5|27945.5|27959.5|27939.5|28
1608531600000|2020-12-21 06:20:00|27963|27943|27971.5|27951.5|27972.5|27952.5|27962.5|27942.5|23
1608531900000|2020-12-21 06:25:00|27971.3|27951.3|27965|27945|27982.5|27954.8|27963|27943|18
1608532200000|2020-12-21 06:30:00|27965.5|27945.5|27965|27945|27965.5|27945.5|27965|27945|2
1608532500000|2020-12-21 06:35:00|27963.5|27943.5|27964.5|27944.5|27970.5|27945|27959.5|27935.5|14
1608532800000|2020-12-21 06:40:00|27960|27940|27958.5|27938.5|27963|27943|27958|27938|8
1608533100000|2020-12-21 06:45:00|27959|27939|27962.5|27927.5|27963|27939|27954.5|27927.5|10
1608533400000|2020-12-21 06:50:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1608533700000|2020-12-21 06:55:00|27955.5|27935.5|27957.5|27937.5|27957.5|27937.5|27955.5|27935.5|2
1608534000000|2020-12-21 07:00:00|27962.5|27927.5|27957|27937|27963|27937|27955.5|27925.5|8
1608534300000|2020-12-21 07:05:00|27963.5|27928.5|27963.5|27928.5|27963.5|27934.6|27953|27925.5|16
1608534600000|2020-12-21 07:10:00|27963|27928|27957|27937|27963|27938|27953.5|27925.5|11
1608534900000|2020-12-21 07:15:00|27958|27938|27953.5|27933.5|27964|27938|27953.5|27926.5|37
1608535200000|2020-12-21 07:20:00|27953|27933|27953|27933|27964.5|27937.5|27953|27925.5|19
1608535500000|2020-12-21 07:25:00|27953.5|27933.5|27952.5|27932.5|27954.5|27934.5|27952.5|27932.5|6
1608535800000|2020-12-21 07:30:00|27955.9|27935.9|27959.5|27939.5|27963.2|27941.5|27954.5|27927.5|41
1608536100000|2020-12-21 07:35:00|27960|27940|27957.5|27937.5|27963|27943|27954.5|27934.5|21
1608536400000|2020-12-21 07:40:00|27957.6|27937.6|27963|27943|27964.1|27944.1|27957.5|27937.5|13
1608536700000|2020-12-21 07:45:00|27963.5|27943.5|27963.5|27943.5|27964|27944|27962.5|27942.5|5
1608537000000|2020-12-21 07:50:00|27964|27944|27963|27943|27964|27944|27959.8|27939.8|6
1608537300000|2020-12-21 07:55:00|27963.5|27943.5|27959|27939|27963.5|27943.5|27957|27937|24
1608537600000|2020-12-21 08:00:00|27960.5|27940.5|27959|27939|27963|27943|27958.5|27938.5|7
1608537900000|2020-12-21 08:05:00|27961|27941|27955.5|27935.5|27961|27941|27954|27934|11
1608538800000|2020-12-21 08:20:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1608539100000|2020-12-21 08:25:00|27957.5|27937.5|27960|27940|27960|27940|27957.5|27937.5|3
1608539400000|2020-12-21 08:30:00|27960.5|27940.5|27963.5|27943.5|27964.1|27944.1|27960|27940|5
1608539700000|2020-12-21 08:35:00|27964|27944|27959|27939|27964|27944|27959|27939|3
1608540000000|2020-12-21 08:40:00|27959.5|27939.5|27959.5|27939.5|27959.5|27939.5|27959|27939|3
1608540900000|2020-12-21 08:55:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1608541500000|2020-12-21 09:05:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1608541800000|2020-12-21 09:10:00|27960|27940|27967.5|27947.5|27971.3|27951.3|27958|27938|8
1608542400000|2020-12-21 09:20:00|27969|27949|27967.5|27947.5|27969.5|27949.5|27967.5|27947.5|5
1608543000000|2020-12-21 09:30:00|27966.9|27946.9|27967.5|27947.5|27967.5|27947.5|27966.9|27946.9|2
1608543300000|2020-12-21 09:35:00|27969.5|27949.5|27985|27965|27987.5|27965|27967.5|27947.5|30
1608543600000|2020-12-21 09:40:00|27984.5|27964.5|27999.5|27979.5|28000.5|27980.5|27984|27964|16
1608543900000|2020-12-21 09:45:00|27999|27979|28025|28005|28046|28024.5|27993.5|27973.5|73
1608544200000|2020-12-21 09:50:00|28024|28004|28030.5|28010.5|28035.5|28015.5|28024|28004|53
1608544500000|2020-12-21 09:55:00|28030|28010|28030|28010|28030.5|28010.5|28029.5|28009.5|5
1608544800000|2020-12-21 10:00:00|28034.5|28014.5|28040|28020|28046.1|28026.1|28032.8|28009.2|18
1608545400000|2020-12-21 10:10:00|28041.5|28021.5|28081|28038|28081|28040|28041.5|28021.5|88
1608545700000|2020-12-21 10:15:00|28080|28037|28035.5|28000.5|28090.5|28048|28035.5|28000.5|100
1608546000000|2020-12-21 10:20:00|28033.5|27998.5|28029.7|27994.7|28033.6|27998.6|27998.6|27957.5|36
1608546300000|2020-12-21 10:25:00|28030|27995|28037.5|28002.5|28037.5|28002.5|28025.3|27990.3|17
1608546600000|2020-12-21 10:30:00|28037|28002|28017.5|27982.5|28037.5|28002.5|28017.5|27982.5|4
1608546900000|2020-12-21 10:35:00|28012.5|27977.5|28022.5|27987.5|28022.5|27987.5|28012.5|27977.5|3
1608547500000|2020-12-21 10:45:00|28019|27984|28013|27978|28022.5|27987.5|28013|27978|46
1608547800000|2020-12-21 10:50:00|28015.5|27980.5|28019.9|27984.9|28022.5|27987.5|28011.5|27976.5|17
1608548100000|2020-12-21 10:55:00|28017.5|27982.5|28020|27985|28023.2|27988.2|28017|27982|19
1608548400000|2020-12-21 11:00:00|28023|27988|28015.1|27980.1|28023|27988|28013.4|27978.4|30
1608548700000|2020-12-21 11:05:00|28017.5|27982.5|28014.9|27979.9|28017.5|27982.5|28012.5|27977.5|14
1608549000000|2020-12-21 11:10:00|28016.3|27981.3|28002.1|27960|28016.5|27981.5|28001.5|27960|37
1608549300000|2020-12-21 11:15:00|27998.6|27955.6|28007.5|27972.5|28007.5|27972.5|27998.6|27955.6|6
1608549600000|2020-12-21 11:20:00|28012.5|27977.5|28009.7|27974.7|28012.5|27977.5|28009.7|27974.7|2
1608549900000|2020-12-21 11:25:00|28007.5|27972.5|28014.9|27979.9|28014.9|27991.2|28007.5|27972.5|14
1608550200000|2020-12-21 11:30:00|28015.5|27980.5|28014.9|27979.9|28015.5|27980.5|28014.9|27979.9|2
1608550500000|2020-12-21 11:35:00|28012.5|27977.5|28014.9|27979.9|28014.9|27992.6|28012.5|27977.5|11
1608550800000|2020-12-21 11:40:00|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|1
1608551100000|2020-12-21 11:45:00|28012.8|27977.8|28004.9|27969.9|28012.8|27977.8|28004.9|27969.9|10
1608552000000|2020-12-21 12:00:00|28007.5|27972.5|28004.9|27969.9|28010.3|27975.3|28004.9|27969.9|11
1608552600000|2020-12-21 12:10:00|28000.5|27965.5|28002.5|27967.5|28002.5|27967.5|27998.2|27963.2|7
1608554700000|2020-12-21 12:45:00|28005.3|27970.3|28002.5|27967.5|28005.3|27970.3|28002.5|27967.5|2
1608556500000|2020-12-21 13:15:00|28004.9|27969.9|28004.9|27969.9|28006.3|27971.3|28004.9|27969.9|4
1608556800000|2020-12-21 13:20:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.2|27967.2|3
1608557100000|2020-12-21 13:25:00|28004|27969|28002.5|27967.5|28004|27976.5|27995.5|27964.9|10
1608557400000|2020-12-21 13:30:00|28000.1|27965.1|27996.5|27976.5|28001.3|27976.5|27996.5|27964.9|5
1608557700000|2020-12-21 13:35:00|28002.5|27967.5|28002.5|27967.5|28005.4|27970.4|28000.1|27965.1|16
1608558000000|2020-12-21 13:40:00|27999.9|27964.9|27999.9|27964.9|27999.9|27964.9|27999.9|27964.9|1
1608558300000|2020-12-21 13:45:00|27998.7|27963.7|27999.9|27964.9|27999.9|27964.9|27998.6|27963.6|3
1608558600000|2020-12-21 13:50:00|27994.9|27959.9|27992.5|27957.5|27994.9|27959.9|27992.5|27957.5|2
1608558900000|2020-12-21 13:55:00|27992|27957|27989.9|27954.9|27992|27957|27989.9|27954.9|2
1608559200000|2020-12-21 14:00:00|27990|27955|27987.5|27952.5|27992.5|27957.5|27987.5|27952.5|5
1608559500000|2020-12-21 14:05:00|27986.5|27951.5|27976.8|27941.8|27986.5|27951.5|27976.8|27941.8|3
1608559800000|2020-12-21 14:10:00|27979.5|27944.5|27976|27941|27979.5|27944.5|27975.5|27940.5|6
1608560100000|2020-12-21 14:15:00|27974.5|27939.5|27992.5|27957.5|27997|27962|27972.1|27937.1|21
1608560400000|2020-12-21 14:20:00|27995|27960|27997.5|27962.5|27997.5|27962.5|27995|27960|4
1608560700000|2020-12-21 14:25:00|27996|27961|27992.3|27957.3|27998.5|27968|27985|27957|21
1608561000000|2020-12-21 14:30:00|27993|27958|27986|27951|27993|27961.8|27977|27950|29
1608561300000|2020-12-21 14:35:00|27988|27953|27986.5|27951.5|27992.5|27968.9|27983.3|27951|37
1608561600000|2020-12-21 14:40:00|27990|27955|27984|27949|27993.8|27967.5|27984|27949|22
1608561900000|2020-12-21 14:45:00|27985|27950|27990.8|27970.8|27992.4|27971.3|27985|27950|31
1608562200000|2020-12-21 14:50:00|27990.1|27970.1|27990|27970|27990.8|27970.8|27985.3|27965.3|5
1608562500000|2020-12-21 14:55:00|27989|27969|27991|27971|28000|27977.5|27982.5|27960.5|27
1608562800000|2020-12-21 15:00:00|27991.5|27971.5|28001.8|27966.8|28001.8|27972.5|27991.2|27958.5|15
1608563100000|2020-12-21 15:05:00|28002.3|27967.3|27999.8|27979.8|28004.5|27980.3|27998.5|27967.3|9
1608563400000|2020-12-21 15:10:00|28004.8|27984.8|28014|27979|28014|27989.5|27998.1|27972.9|35
1608563700000|2020-12-21 15:15:00|28012.5|27977.5|28009.3|27989.3|28014.5|27989.8|28009.3|27977.5|5
1608564000000|2020-12-21 15:20:00|28007.8|27987.8|28008.9|27973.9|28013.1|27988.8|27997.6|27971.3|37
1608564300000|2020-12-21 15:25:00|28009.4|27974.4|28020.6|27985.6|28025|27998.6|28002.5|27974.4|25
1608564600000|2020-12-21 15:30:00|28018.6|27983.6|28012.6|27977.6|28018.6|27990.3|28007|27977.6|23
1608564900000|2020-12-21 15:35:00|28013.1|27978.1|28010.8|27990.8|28013.6|27990.8|28005.5|27977.8|19
1608565200000|2020-12-21 15:40:00|28010.1|27990.1|28010.7|27990.7|28011.7|27991.7|28007.5|27987.5|7
1608565500000|2020-12-21 15:45:00|28007.9|27987.9|28010|27975|28011.5|27987.9|28005|27975|15
1608565800000|2020-12-21 15:50:00|28009.5|27974.5|28010.1|27990.1|28015.5|27991.2|28006|27971|34
1608566100000|2020-12-21 15:55:00|28010.2|27990.2|28010.3|27990.3|28020.3|27991.8|28007|27977|28
1608566400000|2020-12-21 16:00:00|28014.3|27979.3|28015|27980|28015.5|27986.8|28006.8|27975.5|18
1608566700000|2020-12-21 16:05:00|28016|27981|28007|27987|28016|27987|28007|27979.8|6
1608567000000|2020-12-21 16:10:00|28006.5|27986.5|28006.3|27986.3|28006.5|27986.5|28004.1|27984.1|9
1608567600000|2020-12-21 16:20:00|28005.3|27985.3|28001|27966|28007.5|27985.3|27997|27966|17
1608567900000|2020-12-21 16:25:00|27999.8|27964.8|27995.5|27975.5|28005.1|27976.9|27995.5|27963.3|18
1608568200000|2020-12-21 16:30:00|27996|27976|27999.5|27979.5|28002.5|27982.5|27996|27976|12
1608568500000|2020-12-21 16:35:00|28000|27980|27997.5|27977.5|28002.5|27982.5|27996.9|27976.9|13
1608568800000|2020-12-21 16:40:00|27993.5|27973.5|27997|27977|28005.5|27977|27993.4|27969.4|17
1608569100000|2020-12-21 16:45:00|27996|27976|27990.5|27970.5|27998|27976|27986.5|27961.5|12
1608569400000|2020-12-21 16:50:00|27989|27969|27990.5|27955.5|27991|27969|27981.5|27955|14
1608569700000|2020-12-21 16:55:00|27990|27955|27988.1|27953.1|27990.1|27955.1|27986.6|27951.6|9
1608570300000|2020-12-21 17:05:00|27987.6|27952.6|27987.6|27952.6|27987.6|27952.6|27987.6|27952.6|1
1608570600000|2020-12-21 17:10:00|27986.7|27951.7|27987.1|27952.1|27988|27953|27985.4|27950.4|14
1608571200000|2020-12-21 17:20:00|27987.6|27952.6|27990|27955|27990|27955|27986|27951|9
1608571500000|2020-12-21 17:25:00|27989.5|27954.5|27993|27958|27993|27958|27989.5|27954.5|4
1608571800000|2020-12-21 17:30:00|27986|27966|27984.5|27964.5|27986|27966|27981.5|27961.5|13
1608572100000|2020-12-21 17:35:00|27989|27954|27986.5|27951.5|27989|27959|27978.5|27951|11
1608572400000|2020-12-21 17:40:00|27987|27952|27982.5|27947.5|27987|27952|27982|27947|8
1608572700000|2020-12-21 17:45:00|27982|27947|27985.5|27950.5|27991.9|27956.9|27982|27947|14
1608573000000|2020-12-21 17:50:00|27985|27950|27989|27954|27989.1|27954.1|27985|27950|8
1608573300000|2020-12-21 17:55:00|27983.5|27963.5|27992.5|27957.5|27994.6|27968.6|27982.5|27953.5|17
1608573600000|2020-12-21 18:00:00|27992|27957|27993|27958|27993|27958|27992|27957|3
1608573900000|2020-12-21 18:05:00|27987.9|27952.9|27988.1|27968.1|27995.1|27968.1|27980|27951|23
1608574200000|2020-12-21 18:10:00|27988.6|27968.6|27988.5|27968.5|27992.5|27968.6|27983|27953|12
1608574500000|2020-12-21 18:15:00|27980|27960|27988.5|27968.5|27992.5|27968.6|27979|27953|15
1608574800000|2020-12-21 18:20:00|27988|27968|27988|27953|27989|27968|27982.5|27952.5|9
1608575100000|2020-12-21 18:25:00|27987.5|27952.5|27988|27953|27992|27965.5|27979.5|27952.5|19
1608575400000|2020-12-21 18:30:00|27987.5|27952.5|27983.5|27948.5|27987.5|27952.5|27978.5|27943.5|19
1608575700000|2020-12-21 18:35:00|27984|27949|27974.5|27939.5|27987.5|27952.5|27974.5|27939.5|18
1608576000000|2020-12-21 18:40:00|27975.5|27940.5|27965.5|27945.5|27975.5|27946.5|27961|27933|17
1608576300000|2020-12-21 18:45:00|27966|27946|27966.5|27946.5|27973|27946.5|27961.5|27935|17
1608576600000|2020-12-21 18:50:00|27966|27946|27965.5|27945.5|27966|27946|27965.5|27945.5|2
1608576900000|2020-12-21 18:55:00|27965|27945|27964.5|27944.5|27965|27945|27964.5|27944.5|2
1608577500000|2020-12-21 19:05:00|27964|27944|27966.5|27931.5|27966.5|27944|27953.5|27931.5|10
1608577800000|2020-12-21 19:10:00|27968.5|27933.5|27960|27940|27968.7|27940|27959|27931.5|11
1608578100000|2020-12-21 19:15:00|27960.5|27940.5|27971.3|27936.3|27971.3|27940.5|27960.5|27935.3|4
1608578400000|2020-12-21 19:20:00|27969.8|27934.8|27958|27938|27969.8|27941.8|27954.5|27934.5|13
1608578700000|2020-12-21 19:25:00|27970.2|27935.2|27961|27941|27970.2|27942.2|27961|27935|7
1608579000000|2020-12-21 19:30:00|27960.5|27940.5|27960.5|27940.5|27961.2|27941.2|27960.5|27940.5|3
1608579300000|2020-12-21 19:35:00|27961|27941|27969.5|27934.5|27971|27947|27959.9|27934.5|19
1608579600000|2020-12-21 19:40:00|27961|27941|27966.5|27931.5|27966.5|27942|27956|27931|17
1608579900000|2020-12-21 19:45:00|27969.6|27934.6|27969.6|27934.6|27969.6|27934.6|27969.6|27934.6|1
1608580200000|2020-12-21 19:50:00|27969.5|27934.5|27961|27941|27969.5|27941|27961|27934|3
1608580800000|2020-12-21 20:00:00|27960.8|27940.8|27960.8|27940.8|27960.8|27940.8|27960.8|27940.8|1
1608581100000|2020-12-21 20:05:00|27962|27942|27959.1|27939.1|27962|27942|27959.1|27939.1|6
1608581400000|2020-12-21 20:10:00|27959.8|27939.8|27976.3|27941.3|27976.3|27941.9|27959.8|27931.5|20
1608581700000|2020-12-21 20:15:00|27976.8|27941.8|27974.3|27939.3|27977|27942|27973.8|27938.8|8
1608582000000|2020-12-21 20:20:00|27973.8|27938.8|27973.8|27938.8|27973.8|27938.8|27973.8|27938.8|1
1608582300000|2020-12-21 20:25:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|2
1608582900000|2020-12-21 20:35:00|27973|27938|27972.5|27937.5|27973.5|27938.5|27970|27935|11
1608583200000|2020-12-21 20:40:00|27972|27937|27971|27936|27972|27937|27971|27936|3
1608583500000|2020-12-21 20:45:00|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|27969.5|27934.5|3
1608583800000|2020-12-21 20:50:00|27969.5|27934.5|27970|27935|27970|27935|27969.5|27934.5|2
1608584100000|2020-12-21 20:55:00|27971|27936|27971|27936|27971|27936|27971|27936|1
1608604200000|2020-12-22 02:30:00|27963.5|27943.5|27965|27945|27965.5|27945.5|27963.5|27943.5|4
1608604500000|2020-12-22 02:35:00|27966.3|27946.3|27975.5|27955.5|27981|27961|27966.3|27946.3|27
1608604800000|2020-12-22 02:40:00|27973.5|27953.5|27969.5|27949.5|27973.5|27953.5|27969|27949|7
1608605100000|2020-12-22 02:45:00|27970|27950|27970.5|27950.5|27973.5|27953.5|27968.5|27948.5|17
1608605400000|2020-12-22 02:50:00|27970|27950|27973.5|27953.5|27974.3|27954.3|27969.5|27949.5|8
1608605700000|2020-12-22 02:55:00|27974|27954|27970.6|27950.6|27977|27957|27969.5|27949.5|10
1608606000000|2020-12-22 03:00:00|27967.3|27947.3|27964|27944|27970.6|27947.3|27958.5|27935.5|18
1608606300000|2020-12-22 03:05:00|27963.6|27943.6|27969|27949|27969.3|27949.3|27963.5|27943.5|9
1608606600000|2020-12-22 03:10:00|27968.5|27948.5|27968|27948|27969|27949|27968|27948|5
1608606900000|2020-12-22 03:15:00|27966.5|27946.5|27965|27945|27968|27948|27960|27940|9
1608607200000|2020-12-22 03:20:00|27968|27948|27968|27948|27973|27953|27967.5|27947.5|12
1608607500000|2020-12-22 03:25:00|27962.5|27942.5|27963|27943|27974.3|27954.3|27962.5|27942.5|15
1608607800000|2020-12-22 03:30:00|27968.5|27948.5|27973|27953|27973|27953|27965|27945|18
1608608100000|2020-12-22 03:35:00|27973.5|27953.5|27973|27953|27976|27956|27972.5|27952.5|8
1608608400000|2020-12-22 03:40:00|27973.5|27953.5|27978|27958|27981|27961|27973.5|27953.5|6
1608609000000|2020-12-22 03:50:00|27980|27960|27983|27963|27996.5|27967.5|27978|27955|23
1608609300000|2020-12-22 03:55:00|27980|27960|27973|27953|27990|27970|27972.5|27952.5|48
1608609600000|2020-12-22 04:00:00|27976.6|27956.6|27973|27953|27977.5|27957.5|27967.5|27947.5|15
1608609900000|2020-12-22 04:05:00|27970|27950|27970|27950|27970|27950|27970|27950|1
1608610200000|2020-12-22 04:10:00|27972.5|27952.5|27973|27953|27973|27953|27972.5|27952.5|2
1608610500000|2020-12-22 04:15:00|27976.3|27956.3|27978|27958|27978|27958|27975|27955|5
1608610800000|2020-12-22 04:20:00|27975|27955|27975|27955|27975|27955|27975|27955|1
1608611400000|2020-12-22 04:30:00|27977.5|27957.5|27978|27958|27978|27958|27977.5|27957.5|2
1608612300000|2020-12-22 04:45:00|27980|27960|27978|27958|27983|27963|27977.5|27957.5|6
1608612600000|2020-12-22 04:50:00|27980|27960|27980|27960|27983|27963|27977.5|27957.5|6
1608612900000|2020-12-22 04:55:00|27983|27963|28000|27965|28001.5|27968|27983|27963|7
1608613500000|2020-12-22 05:05:00|28002.5|27967.5|27990|27970|28005|27971.3|27989.1|27962.5|31
1608614100000|2020-12-22 05:15:00|27992|27972|28007.5|27972.5|28007.5|27972.5|27992|27972|5
1608615000000|2020-12-22 05:30:00|28004.5|27984.5|28009.5|27989.5|28024.5|27990.5|28003.5|27983.5|20
1608615300000|2020-12-22 05:35:00|28009|27989|28004|27984|28012|27992|28004|27984|9
1608615600000|2020-12-22 05:40:00|28003.5|27983.5|28003.5|27983.5|28005|27985|28003.5|27983.5|5
1608615900000|2020-12-22 05:45:00|28004|27984|28005.8|27985.8|28009.5|27989.5|28004|27984|12
1608616200000|2020-12-22 05:50:00|28011|27991|28008.5|27988.5|28011|27991|28006.6|27986.6|10
1608616500000|2020-12-22 05:55:00|28009|27989|28011.8|27991.8|28011.8|27991.8|28009|27989|5
1608616800000|2020-12-22 06:00:00|28014|27994|28012.1|27992.1|28014|27994|28012.1|27992.1|5
1608617100000|2020-12-22 06:05:00|28011|27991|27997.8|27977.8|28011|27991|27988.5|27968.5|26
1608617400000|2020-12-22 06:10:00|27999|27979|27994|27974|28003.5|27983.5|27994|27974|12
1608617700000|2020-12-22 06:15:00|27993|27973|27993|27973|28000|27980|27989|27969|27
1608618000000|2020-12-22 06:20:00|27992.5|27972.5|27991.5|27971.5|28005|27985|27991.5|27971.5|21
1608618300000|2020-12-22 06:25:00|27992|27972|27985.5|27965.5|27992|27972|27984.5|27956|14
1608618600000|2020-12-22 06:30:00|27984.5|27964.5|27992|27972|27992|27972|27982.5|27962.5|18
1608618900000|2020-12-22 06:35:00|27993|27973|27995|27975|28000|27975|27993|27965|5
1608619200000|2020-12-22 06:40:00|27997.5|27977.5|28010|27975|28010|27985.5|27992.5|27972.5|23
1608619500000|2020-12-22 06:45:00|28008|27973|27997.5|27977.5|28008|27983|27996.5|27973|8
1608619800000|2020-12-22 06:50:00|27992.5|27972.5|27988|27968|27993|27973|27988|27968|5
1608620100000|2020-12-22 06:55:00|27989|27969|27995|27975|27995|27975|27988|27968|9
1608620400000|2020-12-22 07:00:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1608620700000|2020-12-22 07:05:00|27993.5|27973.5|27998|27978|27998.5|27978.5|27993.5|27973.5|9
1608621000000|2020-12-22 07:10:00|27995.5|27975.5|27991|27971|27996.5|27976.5|27988.5|27968.5|9
1608621300000|2020-12-22 07:15:00|27989|27969|27987|27967|27992|27972|27986.5|27966.5|13
1608621600000|2020-12-22 07:20:00|27987.5|27967.5|27993|27973|27995|27975|27987.5|27967.5|9
1608621900000|2020-12-22 07:25:00|27997.5|27977.5|27993|27973|27998|27978|27993|27973|7
1608622200000|2020-12-22 07:30:00|27998|27978|27988|27968|27998.5|27978.5|27988|27968|18
1608622800000|2020-12-22 07:40:00|27988.5|27968.5|27988|27968|27993|27973|27987.5|27967.5|8
1608623100000|2020-12-22 07:45:00|27990|27970|27990|27970|27990|27970|27988|27968|3
1608623400000|2020-12-22 07:50:00|27993|27973|27998|27978|27998|27978|27993|27973|2
1608623700000|2020-12-22 07:55:00|27998.5|27978.5|28000.5|27980.5|28003.5|27983.5|27995.5|27975.5|13
1608624000000|2020-12-22 08:00:00|28003.5|27983.5|28000|27980|28003.5|27983.5|27996.5|27966|26
1608624300000|2020-12-22 08:05:00|27998|27978|27995.5|27975.5|27998.5|27978.5|27993|27973|8
1608624600000|2020-12-22 08:10:00|27997.5|27977.5|27995.5|27975.5|27997.5|27977.5|27995.5|27975.5|2
1608624900000|2020-12-22 08:15:00|27995.2|27975.2|27990.5|27970.5|27995.2|27975.2|27990.5|27970.5|3
1608625500000|2020-12-22 08:25:00|27988.5|27968.5|27988.5|27968.5|27988.5|27968.5|27988.5|27968.5|1
1608626700000|2020-12-22 08:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1608627000000|2020-12-22 08:50:00|27985.5|27965.5|27985.5|27965.5|27987.5|27967.5|27985.5|27965.5|3
1608627300000|2020-12-22 08:55:00|27988.5|27968.5|27987.5|27967.5|27988.5|27968.5|27985.5|27965.5|8
1608627600000|2020-12-22 09:00:00|27985.5|27965.5|27983.5|27963.5|27988.5|27968.5|27982.5|27962.5|8
1608628200000|2020-12-22 09:10:00|27978.5|27958.5|27978.1|27958.1|27983.5|27963.5|27977.5|27957.5|9
1608628500000|2020-12-22 09:15:00|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|9
1608628800000|2020-12-22 09:20:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|4
1608629100000|2020-12-22 09:25:00|27978.1|27958.1|27978.1|27958.1|27978.5|27958.5|27978.1|27958.1|7
1608629400000|2020-12-22 09:30:00|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|27978.5|27958.5|1
1608629700000|2020-12-22 09:35:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27978.1|27958.1|4
1608630300000|2020-12-22 09:45:00|27978.1|27958.1|27978.5|27958.5|27978.5|27958.5|27975.5|27955.5|9
1608630900000|2020-12-22 09:55:00|27983.5|27963.5|27980.5|27960.5|27983.5|27963.5|27980.5|27960.5|5
1608631200000|2020-12-22 10:00:00|27978.5|27958.5|27980.5|27960.5|27983.5|27963.5|27978.5|27958.5|3
1608631800000|2020-12-22 10:10:00|27981|27961|27975.5|27955.5|27981|27961|27975.5|27955.5|7
1608632100000|2020-12-22 10:15:00|27981|27961|27982.7|27962.7|27982.9|27962.9|27981|27961|6
1608632400000|2020-12-22 10:20:00|27978.1|27958.1|27977.2|27957.2|27978.1|27958.1|27977.2|27957.2|3
1608633900000|2020-12-22 10:45:00|27977.5|27957.5|27975.5|27955.5|27977.5|27957.5|27975.5|27955.5|5
1608634200000|2020-12-22 10:50:00|27975.7|27955.7|27978.5|27958.5|27983.5|27963.5|27975.7|27955.7|7
1608634500000|2020-12-22 10:55:00|27977.5|27957.5|27978.5|27958.5|27978.5|27958.5|27977.5|27957.5|4
1608635400000|2020-12-22 11:10:00|27975.7|27955.7|27976|27956|27976|27956|27975.7|27955.7|2
1608636600000|2020-12-22 11:30:00|27976.4|27956.4|27976|27956|27976.4|27956.4|27976|27956|2
1608636900000|2020-12-22 11:35:00|27973.6|27953.6|27974.2|27954.2|27974.2|27954.2|27973.6|27953.6|2
1608637500000|2020-12-22 11:45:00|27975.2|27955.2|27974.2|27954.2|27976.4|27956.4|27973.6|27953.6|7
1608638100000|2020-12-22 11:55:00|27975.2|27955.2|27970.5|27950.5|27975.2|27955.2|27962|27942|6
1608638400000|2020-12-22 12:00:00|27964|27944|27962|27927|27964|27944|27958|27927|8
1608638700000|2020-12-22 12:05:00|27957.5|27937.5|27967.4|27947.4|27967.4|27947.4|27957.5|27927|8
1608639000000|2020-12-22 12:10:00|27966|27946|27966|27946|27966|27946|27966|27946|1
1608639300000|2020-12-22 12:15:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1608639600000|2020-12-22 12:20:00|27965|27945|27976|27941|27978|27950.5|27965|27941|6
1608639900000|2020-12-22 12:25:00|27978|27943|27976|27941|27978|27943|27976|27941|2
1608641700000|2020-12-22 12:55:00|27978|27943|27967.4|27947.4|27978|27947.4|27967.4|27943|2
1608642000000|2020-12-22 13:00:00|27973|27938|27967.5|27932.5|27973|27942.5|27962.2|27932.5|9
1608642300000|2020-12-22 13:05:00|27969.9|27934.9|27969.9|27934.9|27969.9|27934.9|27969.9|27934.9|1
1608642600000|2020-12-22 13:10:00|27970.2|27935.2|27973|27938|27973|27938|27970.2|27935.2|3
1608642900000|2020-12-22 13:15:00|27975.2|27940.2|27973|27938|27975.2|27940.2|27972.5|27937.5|4
1608644700000|2020-12-22 13:45:00|27967.4|27947.4|27972.9|27952.9|27972.9|27952.9|27967.4|27947.4|10
1608645000000|2020-12-22 13:50:00|27972.8|27952.8|27972.6|27952.6|27978|27955|27972.4|27943|12
1608645300000|2020-12-22 13:55:00|27983|27948|27977.7|27957.7|27983|27957.7|27977.4|27948|3
1608645600000|2020-12-22 14:00:00|27977.4|27957.4|27977.5|27957.5|27977.5|27957.5|27976.2|27956.2|4
1608645900000|2020-12-22 14:05:00|27982|27947|27982.5|27947.5|27982.5|27947.5|27982|27947|2
1608646500000|2020-12-22 14:15:00|27977.5|27957.5|27987.3|27952.3|27988.3|27962.4|27977.5|27952.3|4
1608646800000|2020-12-22 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1608647100000|2020-12-22 14:25:00|27992|27957|27990.5|27955.5|27993|27966|27973.5|27953.5|12
1608647400000|2020-12-22 14:30:00|27993|27958|27994|27959|28000|27965|27992.5|27957.5|9
1608647700000|2020-12-22 14:35:00|27993.9|27958.9|27987.4|27967.4|27994.8|27967.4|27986.8|27958.7|8
1608648000000|2020-12-22 14:40:00|27986.8|27966.8|27987.5|27967.5|27987.5|27967.5|27986.8|27966.8|4
1608648300000|2020-12-22 14:45:00|27987.3|27967.3|27989|27954|27992.5|27967.3|27980|27954|13
1608648600000|2020-12-22 14:50:00|27989.8|27954.8|27993|27958|27993.5|27958.5|27989.8|27954.8|7
1608648900000|2020-12-22 14:55:00|27993.5|27958.5|27992.5|27957.5|27993.5|27958.5|27992.5|27957.5|2
1608649200000|2020-12-22 15:00:00|27993.5|27958.5|27992.5|27957.5|27993.5|27962.5|27982|27957|8
1608649500000|2020-12-22 15:05:00|27993|27958|27995|27960|27995|27960|27993|27958|5
1608649800000|2020-12-22 15:10:00|27988|27968|27988|27968|27988|27968|27988|27968|1
1608650100000|2020-12-22 15:15:00|27988.5|27968.5|27993|27973|27993|27973|27988.5|27968.5|9
1608651300000|2020-12-22 15:35:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608651600000|2020-12-22 15:40:00|27991.5|27971.5|27992|27972|27992|27972|27990.5|27970.5|4
1608652200000|2020-12-22 15:50:00|27991.3|27971.3|27993.2|27973.2|27996|27976|27991.3|27971.3|11
1608652500000|2020-12-22 15:55:00|27993.9|27973.9|28004.5|27969.5|28007|27981.5|27993.4|27968.9|22
1608652800000|2020-12-22 16:00:00|28004|27969|28002|27967|28004|27977.5|27995.5|27967|15
1608653100000|2020-12-22 16:05:00|28001|27966|27993|27973|28001|27973|27991.5|27966|6
1608653400000|2020-12-22 16:10:00|27994.5|27974.5|27993.5|27973.5|28001.5|27981.5|27993|27973|10
1608653700000|2020-12-22 16:15:00|27990.8|27970.8|27989.6|27969.6|27990.8|27970.8|27989.1|27969.1|4
1608654000000|2020-12-22 16:20:00|27990.1|27970.1|27985.6|27950.6|27991.2|27971.2|27985.1|27950.1|54
1608654300000|2020-12-22 16:25:00|27981.1|27946.1|27990|27955|27992|27957|27979|27944|18
1608654600000|2020-12-22 16:30:00|27991|27956|27973.8|27953.8|27992|27964|27969.5|27949.5|23
1608654900000|2020-12-22 16:35:00|27975.5|27955.5|28000|27965|28000|27965|27975.5|27952.5|25
1608655200000|2020-12-22 16:40:00|27999.5|27964.5|27999.3|27964.3|28000|27965|27983.3|27963.3|6
1608655500000|2020-12-22 16:45:00|27999.8|27964.8|28000.8|27965.8|28000.8|27965.8|27999.8|27964.8|3
1608655800000|2020-12-22 16:50:00|28000.3|27965.3|28000.3|27965.3|28000.3|27965.3|28000.3|27965.3|1
1608656100000|2020-12-22 16:55:00|28000.8|27965.8|27997.9|27962.9|28001.3|27966.3|27996.5|27961.5|8
1608656400000|2020-12-22 17:00:00|27996.9|27961.9|27996|27961|27997.9|27962.9|27996|27961|10
1608656700000|2020-12-22 17:05:00|27995.5|27960.5|27995.5|27960.5|27995.5|27960.5|27995.5|27960.5|1
1608657600000|2020-12-22 17:20:00|27995.1|27960.1|27990|27955|27995.1|27960.1|27990|27955|2
1608658200000|2020-12-22 17:30:00|27992.3|27957.3|27992.5|27957.5|27992.5|27957.5|27992.3|27957.3|2
1608658500000|2020-12-22 17:35:00|27992.3|27957.3|27992.8|27957.8|27992.8|27957.8|27992.3|27957.3|3
1608659400000|2020-12-22 17:50:00|27992.4|27957.4|27992.4|27957.4|27992.4|27957.4|27992.4|27957.4|1
1608662100000|2020-12-22 18:35:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1608664500000|2020-12-22 19:15:00|27989.6|27954.6|27990|27955|27990|27955|27989.6|27954.6|2
1608664800000|2020-12-22 19:20:00|27994.2|27959.2|27993.8|27958.8|27996|27961|27992.8|27957.8|11
1608665100000|2020-12-22 19:25:00|27994.3|27959.3|27996.3|27961.3|27996.3|27961.3|27994.3|27959.3|7
1608665400000|2020-12-22 19:30:00|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|1
1608666900000|2020-12-22 19:55:00|27995.3|27960.3|27989.3|27954.3|27995.3|27960.3|27989.3|27954.3|6
1608667200000|2020-12-22 20:00:00|27989.2|27954.2|27993|27958|27993|27958|27986.8|27951.8|11
1608668400000|2020-12-22 20:20:00|28000|27965|27998|27963|28000|27965|27998|27963|2
1608668700000|2020-12-22 20:25:00|27996.5|27961.5|27998|27963|27999.5|27964.5|27995.5|27960.5|10
1608669000000|2020-12-22 20:30:00|28000.5|27965.5|28000.8|27965.8|28000.8|27965.8|28000.5|27965.5|2
1608670200000|2020-12-22 20:50:00|27999.5|27964.5|27998.3|27963.3|27999.8|27964.8|27997.8|27962.8|6
1608670500000|2020-12-22 20:55:00|28000.5|27965.5|28000.5|27965.5|28000.5|27965.5|28000.5|27965.5|1
1608690600000|2020-12-23 02:30:00|27997.5|27977.5|27998.5|27978.5|27998.5|27978.5|27992.5|27972.5|25
1608690900000|2020-12-23 02:35:00|27997.5|27977.5|27994.5|27974.5|27997.5|27977.5|27992|27972|12
1608691200000|2020-12-23 02:40:00|27993|27973|27992.5|27972.5|27993|27973|27992.5|27972.5|2
1608691500000|2020-12-23 02:45:00|27990.5|27970.5|27992|27972|27992|27972|27990.5|27970.5|3
1608691800000|2020-12-23 02:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1608692100000|2020-12-23 02:55:00|27991.5|27971.5|27992|27972|27992|27972|27991.5|27971.5|2
1608692400000|2020-12-23 03:00:00|27995|27975|27992.5|27972.5|27995.8|27975.8|27992.5|27972.5|4
1608692700000|2020-12-23 03:05:00|27993|27973|27992.5|27972.5|27993|27973|27991.5|27971.5|6
1608693000000|2020-12-23 03:10:00|27993.3|27973.3|27993.5|27973.5|27993.5|27973.5|27993.3|27973.3|2
1608693300000|2020-12-23 03:15:00|27993|27973|27990|27970|27993|27973|27989.5|27969.5|8
1608693600000|2020-12-23 03:20:00|27988|27968|27985.5|27965.5|27993|27973|27985.5|27965.5|11
1608693900000|2020-12-23 03:25:00|27986|27966|27992.5|27972.5|27992.5|27972.5|27985|27965|12
1608694200000|2020-12-23 03:30:00|27992|27972|27992.5|27972.5|27992.5|27972.5|27992|27972|2
1608694500000|2020-12-23 03:35:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608694800000|2020-12-23 03:40:00|27991.5|27971.5|27992|27972|27992.5|27972.5|27991.5|27971.5|3
1608695400000|2020-12-23 03:50:00|27991.5|27971.5|27992.5|27972.5|27993.5|27973.5|27991.5|27971.5|8
1608695700000|2020-12-23 03:55:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608697200000|2020-12-23 04:20:00|27992.5|27972.5|27993|27973|27993|27973|27992.5|27972.5|2
1608697800000|2020-12-23 04:30:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608699000000|2020-12-23 04:50:00|27991|27971|27992|27972|27992|27972|27991|27971|2
1608702000000|2020-12-23 05:40:00|27993|27973|27994|27974|27994|27974|27992|27972|6
1608702300000|2020-12-23 05:45:00|27993.5|27973.5|27993.5|27973.5|27993.5|27973.5|27992|27972|5
1608702600000|2020-12-23 05:50:00|27995.5|27975.5|27992.5|27972.5|27996.5|27976.5|27992.5|27972.5|8
1608702900000|2020-12-23 05:55:00|27992|27972|27992|27972|27992|27972|27992|27972|1
1608703200000|2020-12-23 06:00:00|27992.5|27972.5|27995.5|27975.5|27997|27977|27992.5|27972.5|9
1608703500000|2020-12-23 06:05:00|27995|27975|27997.5|27977.5|27998.5|27978.5|27993|27973|11
1608703800000|2020-12-23 06:10:00|27997|27977|27997.5|27977.5|28003|27983|27994.5|27974.5|14
1608704100000|2020-12-23 06:15:00|27998|27978|27993|27973|27998|27978|27992.5|27972.5|14
1608704400000|2020-12-23 06:20:00|27993.5|27973.5|27992.5|27972.5|27993.5|27973.5|27992.5|27972.5|5
1608704700000|2020-12-23 06:25:00|27995|27975|27993|27973|27995|27975|27992|27972|8
1608705000000|2020-12-23 06:30:00|27992.5|27972.5|27992|27972|27992.5|27972.5|27992|27972|2
1608705600000|2020-12-23 06:40:00|27992.5|27972.5|27993.5|27973.5|27993.5|27973.5|27991.2|27971.2|5
1608705900000|2020-12-23 06:45:00|27995|27975|27990.5|27970.5|27995|27975|27990.5|27970.5|4
1608706200000|2020-12-23 06:50:00|27993|27958|27985|27965|27993|27965|27985|27957|3
1608706500000|2020-12-23 06:55:00|27983|27963|27988|27968|27988|27968|27983|27963|6
1608706800000|2020-12-23 07:00:00|27988.5|27968.5|27993|27973|27993.5|27973.5|27987|27967|11
1608707100000|2020-12-23 07:05:00|27990.5|27970.5|27992.5|27972.5|27996.5|27976.5|27990|27970|7
1608707400000|2020-12-23 07:10:00|27996|27976|27994.5|27974.5|27999|27979|27994.5|27974.5|9
1608707700000|2020-12-23 07:15:00|27992.5|27972.5|27985|27965|27993|27973|27984.5|27964.5|15
1608708000000|2020-12-23 07:20:00|27985.5|27965.5|27991|27971|27993|27973|27985.5|27965.5|13
1608708300000|2020-12-23 07:25:00|27990.5|27970.5|27987.5|27967.5|27991|27971|27986.5|27966.5|21
1608708600000|2020-12-23 07:30:00|27986|27966|27985|27965|27987.5|27967.5|27985|27965|6
1608708900000|2020-12-23 07:35:00|27990|27955|27985|27965|27992.5|27965|27985|27955|6
1608709200000|2020-12-23 07:40:00|27985.7|27965.7|27987.5|27967.5|27987.5|27967.5|27985.7|27965.7|2
1608709500000|2020-12-23 07:45:00|27988|27968|27987.5|27967.5|27988|27968|27987.5|27967.5|2
1608709800000|2020-12-23 07:50:00|27987|27967|27983|27963|27987|27967|27983|27963|3
1608710100000|2020-12-23 07:55:00|27982.5|27962.5|27981.5|27961.5|27982.5|27962.5|27980.2|27960.2|5
1608710400000|2020-12-23 08:00:00|27982|27962|27982.5|27962.5|27983.5|27963.5|27982|27962|6
1608710700000|2020-12-23 08:05:00|27983|27963|27985.5|27965.5|27988|27968|27982.5|27962.5|7
1608711000000|2020-12-23 08:10:00|27984.7|27964.7|27984.7|27964.7|27984.7|27964.7|27984.7|27964.7|1
1608711300000|2020-12-23 08:15:00|27983|27963|27985|27965|27985.5|27965.5|27983|27963|4
1608711600000|2020-12-23 08:20:00|27985.5|27965.5|27985|27965|27988|27968|27982.5|27962.5|10
1608712200000|2020-12-23 08:30:00|27983|27963|27980|27960|27985|27965|27980|27960|5
1608713700000|2020-12-23 08:55:00|27980.2|27960.2|27985|27965|27985|27965|27980.2|27960.2|4
1608714000000|2020-12-23 09:00:00|27984.2|27964.2|27983|27963|27984.2|27964.2|27983|27963|2
1608714900000|2020-12-23 09:15:00|27984|27964|27994.8|27974.8|27995.4|27975.4|27984|27964|11
1608715200000|2020-12-23 09:20:00|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|1
1608715500000|2020-12-23 09:25:00|27995.3|27975.3|27995|27975|28000|27980|27995|27975|6
1608716100000|2020-12-23 09:35:00|27996|27976|28003|27983|28003|27983|27996|27976|6
1608716400000|2020-12-23 09:40:00|28000.7|27980.7|28003|27983|28003|27983|28000|27980|3
1608716700000|2020-12-23 09:45:00|28003.5|27983.5|28009.2|27989.2|28013|27993|28003.5|27983.5|11
1608717000000|2020-12-23 09:50:00|28013|27993|28014.2|27994.2|28014.9|27994.9|28013|27993|7
1608717300000|2020-12-23 09:55:00|28014.9|27994.9|28013.5|27993.5|28014.9|27994.9|28013.5|27993.5|5
1608717600000|2020-12-23 10:00:00|28010.5|27990.5|28005.1|27985.1|28014.2|27994.2|28005.1|27985.1|17
1608717900000|2020-12-23 10:05:00|28005.6|27985.6|28003.7|27983.7|28007|27987|28003.7|27983.7|7
1608718200000|2020-12-23 10:10:00|28003.2|27983.2|28004.4|27984.4|28004.7|27984.7|28002|27982|8
1608718500000|2020-12-23 10:15:00|28004.9|27984.9|28004.2|27984.2|28005|27985|28004.2|27984.2|7
1608718800000|2020-12-23 10:20:00|28005|27985|28004.6|27984.6|28010.9|27986|28004.2|27975.9|11
1608719100000|2020-12-23 10:25:00|28003.6|27983.6|28003.6|27983.6|28010.4|27984.1|28003.6|27973.9|6
1608719400000|2020-12-23 10:30:00|28005|27985|28004.6|27984.6|28005.6|27985.6|28004.6|27984.6|4
1608720000000|2020-12-23 10:40:00|28005.1|27985.1|28005.1|27985.1|28010.1|27990.1|28005.1|27985.1|3
1608720300000|2020-12-23 10:45:00|28005.6|27985.6|28015.1|27995.1|28020|27995.8|28005.6|27984|11
1608720600000|2020-12-23 10:50:00|28014.6|27994.6|28014.5|27994.5|28014.8|27994.8|28014.5|27994.5|3
1608721200000|2020-12-23 11:00:00|28015|27995|28009.3|27989.3|28015|27995|28008.6|27988.6|11
1608721500000|2020-12-23 11:05:00|28008.6|27988.6|28014.3|27994.3|28014.3|27994.3|28008.6|27988.6|4
1608721800000|2020-12-23 11:10:00|28013.6|27993.6|28012.1|27992.1|28013.6|27993.6|28012.1|27992.1|3
1608722100000|2020-12-23 11:15:00|28008|27988|28013.6|27993.6|28014.6|27994.6|28008|27988|6
1608723000000|2020-12-23 11:30:00|28013.1|27993.1|28013.5|27993.5|28013.5|27993.5|28011.9|27991.9|3
1608723900000|2020-12-23 11:45:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1608724500000|2020-12-23 11:55:00|28009.5|27989.5|28008|27988|28009.9|27989.9|28008|27988|3
1608724800000|2020-12-23 12:00:00|28017|27982|28018.4|27983.4|28018.4|27983.4|28017|27982|3
1608725400000|2020-12-23 12:10:00|28007.9|27987.9|28004.7|27984.7|28007.9|27987.9|28004.3|27984.3|11
1608725700000|2020-12-23 12:15:00|28005.2|27985.2|28005|27985|28018.9|27985.2|28005|27983.4|5
1608726000000|2020-12-23 12:20:00|28005.3|27985.3|28003|27968|28005.3|27985.3|28000.5|27965.5|9
1608726300000|2020-12-23 12:25:00|28003.5|27968.5|28004|27969|28004|27969|28003.5|27968.5|2
1608726600000|2020-12-23 12:30:00|27998.5|27978.5|28013|27978|28013|27982|27998.5|27971.7|16
1608726900000|2020-12-23 12:35:00|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|1
1608727200000|2020-12-23 12:40:00|28013|27978|28013|27978|28013|27984.1|28004.1|27978|3
1608727500000|2020-12-23 12:45:00|28013.5|27978.5|28010|27990|28018|27992.8|28007.4|27978.5|16
1608727800000|2020-12-23 12:50:00|28008.4|27988.4|28007.4|27987.4|28008.8|27988.8|28007.4|27987.4|4
1608728100000|2020-12-23 12:55:00|28007.7|27987.7|28007.7|27987.7|28007.7|27987.7|28007.7|27987.7|1
1608728400000|2020-12-23 13:00:00|28008.2|27988.2|28018|27983|28018|27992.8|28006.6|27980.5|16
1608729000000|2020-12-23 13:10:00|28008.2|27988.2|28018|27983|28018|27988.2|28007.4|27983|6
1608729300000|2020-12-23 13:15:00|28018.5|27983.5|28012.7|27992.7|28018.5|27993.8|28012.7|27983.5|6
1608729900000|2020-12-23 13:25:00|28013.2|27993.2|28012.7|27992.7|28013.2|27993.2|28012.7|27992.7|2
1608730200000|2020-12-23 13:30:00|28013.6|27993.6|28012.7|27992.7|28013.6|27993.6|28012.7|27992.7|2
1608730500000|2020-12-23 13:35:00|28011|27991|28018|27983|28018|27991|28011|27982.5|4
1608731100000|2020-12-23 13:45:00|28018.5|27983.5|28017.2|27982.2|28018.5|27983.5|28017.2|27982.2|3
1608732000000|2020-12-23 14:00:00|28017.3|27982.3|28012.5|27977.5|28020|27985|28012.5|27977.5|17
1608732300000|2020-12-23 14:05:00|28014|27979|28007.5|27972.5|28016.3|27981.3|28007|27972|11
1608732900000|2020-12-23 14:15:00|28008|27973|28008.5|27973.5|28008.5|27973.5|28008|27973|2
1608733200000|2020-12-23 14:20:00|28009|27974|28012|27977|28015.7|27986|28004.5|27974|14
1608733500000|2020-12-23 14:25:00|28013|27978|28006.8|27971.8|28013|27984|27996.1|27969.5|22
1608733800000|2020-12-23 14:30:00|28007.3|27972.3|27995.5|27975.5|28009.5|27980|27995.5|27972.3|14
1608734100000|2020-12-23 14:35:00|27996|27976|27993.1|27973.1|28008.1|27981.6|27993.1|27973.1|16
1608734400000|2020-12-23 14:40:00|27993.8|27973.8|27974.5|27954.5|27993.8|27973.8|27973.5|27950|40
1608734700000|2020-12-23 14:45:00|27975|27955|27975.5|27955.5|27979.3|27959.3|27973.5|27953.5|12
1608735000000|2020-12-23 14:50:00|27975|27955|27972.5|27952.5|27975|27955|27970.5|27950.5|9
1608735300000|2020-12-23 14:55:00|27973|27953|27974.5|27954.5|27974.5|27954.5|27973|27953|3
1608735600000|2020-12-23 15:00:00|27975|27955|27969.5|27949.5|27975|27955|27969.5|27949.5|7
1608735900000|2020-12-23 15:05:00|27974.5|27954.5|27978.5|27958.5|27979|27959|27973.5|27953.5|18
1608736200000|2020-12-23 15:10:00|27981.5|27961.5|27990.9|27955.9|27993.1|27963|27981.5|27955.9|10
1608736500000|2020-12-23 15:15:00|27990|27955|27992.5|27957.5|27993.6|27964.5|27981.3|27954.5|15
1608736800000|2020-12-23 15:20:00|27995|27960|27997|27962|27997|27962|27995|27960|12
1608737100000|2020-12-23 15:25:00|27996.5|27961.5|27995|27960|27998|27970|27990|27960|9
1608737400000|2020-12-23 15:30:00|27995.5|27960.5|27996|27961|27996|27961|27995.5|27960.5|2
1608737700000|2020-12-23 15:35:00|27996.5|27961.5|27994|27959|27997|27962|27994|27959|5
1608738000000|2020-12-23 15:40:00|27993.5|27958.5|27990.5|27955.5|27993.5|27958.5|27977|27948.5|18
1608738300000|2020-12-23 15:45:00|27989.5|27954.5|27986|27951|27989.5|27954.5|27985.7|27950.7|3
1608738600000|2020-12-23 15:50:00|27985.9|27950.9|27977.1|27957.1|27988.5|27960.5|27973|27950.8|30
1608738900000|2020-12-23 15:55:00|27976|27956|27977.1|27957.1|27988|27957.1|27974|27948.6|8
1608739200000|2020-12-23 16:00:00|27988|27953|27990|27955|27992|27957|27988|27953|14
1608739500000|2020-12-23 16:05:00|27991|27956|27991.4|27956.4|27991.4|27956.4|27990|27955|6
1608739800000|2020-12-23 16:10:00|27990.9|27955.9|27989.9|27954.9|27990.9|27955.9|27987.1|27952.1|7
1608740100000|2020-12-23 16:15:00|27982.9|27962.9|27980.5|27960.5|27982.9|27962.9|27980.5|27960.5|5
1608740400000|2020-12-23 16:20:00|27981.5|27961.5|27983.6|27948.6|27986.5|27962.4|27975|27948.6|11
1608740700000|2020-12-23 16:25:00|27978.9|27943.9|27983.1|27948.1|27983.1|27955|27973|27943.9|7
1608741000000|2020-12-23 16:30:00|27984.1|27949.1|27988|27953|27988.1|27960|27977.9|27949.1|14
1608741300000|2020-12-23 16:35:00|27983|27963|27984.4|27949.4|27993.6|27966.6|27977.6|27949|10
1608741600000|2020-12-23 16:40:00|27984|27949|27977.1|27957.1|27984|27959|27971.5|27943.9|29
1608742500000|2020-12-23 16:55:00|27991.2|27956.2|27987.6|27952.6|27991.2|27956.2|27986.2|27951.2|3
1608742800000|2020-12-23 17:00:00|27992|27957|27992|27957|27992.1|27957.1|27991|27956|7
1608743100000|2020-12-23 17:05:00|27992.1|27957.1|27992.1|27957.1|27992.1|27957.1|27992.1|27957.1|1
1608744600000|2020-12-23 17:30:00|27992.2|27957.2|27992.1|27957.1|27992.2|27957.2|27992.1|27957.1|2
1608745200000|2020-12-23 17:40:00|27992.4|27957.4|27992.9|27957.9|27992.9|27957.9|27992.4|27957.4|2
1608745500000|2020-12-23 17:45:00|27992.5|27957.5|27993|27958|27993|27958|27992|27957|3
1608745800000|2020-12-23 17:50:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|1
1608746100000|2020-12-23 17:55:00|27993.9|27958.9|27992.1|27957.1|27993.9|27958.9|27992.1|27957.1|2
1608746400000|2020-12-23 18:00:00|27992.9|27957.9|27992|27957|27992.9|27957.9|27992|27957|3
1608746700000|2020-12-23 18:05:00|27991.5|27956.5|27991.5|27956.5|27991.5|27956.5|27991.5|27956.5|1
1608747300000|2020-12-23 18:15:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1608747600000|2020-12-23 18:20:00|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|27993.5|27958.5|1
1608751200000|2020-12-23 19:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1608751500000|2020-12-23 19:25:00|27990|27955|27990|27955|27990|27955|27990|27955|1
1608752400000|2020-12-23 19:40:00|27989.5|27954.5|27989|27954|27989.5|27954.5|27989|27954|2
1608753600000|2020-12-23 20:00:00|27989.2|27954.2|27991|27956|27991|27956|27989|27954|4
1608753900000|2020-12-23 20:05:00|27989.5|27954.5|27990|27955|27990|27955|27989.5|27954.5|2
1608754200000|2020-12-23 20:10:00|27991|27956|27990.5|27955.5|27991|27956|27990.5|27955.5|2
1608754500000|2020-12-23 20:15:00|27990|27955|27991|27956|27991|27956|27989.5|27954.5|3
1608754800000|2020-12-23 20:20:00|27989.5|27954.5|27989|27954|27989.5|27954.5|27989|27954|2
1608755700000|2020-12-23 20:35:00|27989.5|27954.5|27989.5|27954.5|27989.5|27954.5|27989.5|27954.5|1
1608756300000|2020-12-23 20:45:00|27989|27954|27989|27954|27989|27954|27989|27954|1
1608756900000|2020-12-23 20:55:00|27988.5|27953.5|27989|27954|27989|27954|27988|27953|8
1608777000000|2020-12-24 02:30:00|27941.5|27921.5|27941.5|27921.5|27941.5|27921.5|27940|27920|3
1608777600000|2020-12-24 02:40:00|27941|27921|27941|27921|27941|27921|27941|27921|1
1608777900000|2020-12-24 02:45:00|27941.5|27921.5|27944.5|27924.5|27944.5|27924.5|27941.5|27921.5|2
1608778200000|2020-12-24 02:50:00|27946|27926|27955|27935|27960|27935|27945.5|27925|10
1608778800000|2020-12-24 03:00:00|27954.5|27934.5|27955|27920|27957.5|27934.5|27953.5|27919.5|16
1608779100000|2020-12-24 03:05:00|27953|27918|27950|27930|27953|27930|27946.5|27918|6
1608779400000|2020-12-24 03:10:00|27949.5|27929.5|27953|27933|27953|27933|27947.5|27927.5|16
1608779700000|2020-12-24 03:15:00|27952.5|27932.5|27950|27930|27953.5|27933.5|27950|27930|11
1608780300000|2020-12-24 03:25:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1608780600000|2020-12-24 03:30:00|27950|27930|27956.5|27936.5|27957|27937|27950|27930|14
1608780900000|2020-12-24 03:35:00|27956|27936|27956|27936|27956|27936|27956|27936|1
1608781200000|2020-12-24 03:40:00|27956.5|27936.5|27953.5|27933.5|27956.5|27936.5|27953.5|27933.5|5
1608781500000|2020-12-24 03:45:00|27953|27933|27952.5|27932.5|27953|27933|27952|27932|3
1608781800000|2020-12-24 03:50:00|27951|27931|27951|27931|27951|27931|27951|27931|1
1608782100000|2020-12-24 03:55:00|27950.5|27930.5|27948|27928|27950.5|27930.5|27948|27928|2
1608782400000|2020-12-24 04:00:00|27947.5|27927.5|27947.5|27927.5|27948.5|27928.5|27946.5|27926.5|10
1608783000000|2020-12-24 04:10:00|27948|27928|27950|27930|27950|27930|27947.5|27927.5|4
1608783300000|2020-12-24 04:15:00|27950.5|27930.5|27948|27928|27951|27931|27948|27928|9
1608783600000|2020-12-24 04:20:00|27949|27929|27950.5|27930.5|27952.5|27932.5|27949|27929|4
1608785400000|2020-12-24 04:50:00|27951|27931|27951.5|27931.5|27952.5|27932.5|27951|27931|3
1608785700000|2020-12-24 04:55:00|27952|27932|27952.5|27932.5|27952.5|27932.5|27949.5|27929.5|5
1608786000000|2020-12-24 05:00:00|27952|27932|27950|27930|27952|27932|27949.5|27929.5|3
1608786300000|2020-12-24 05:05:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1608786900000|2020-12-24 05:15:00|27952|27932|27952|27932|27952|27932|27952|27932|1
1608787200000|2020-12-24 05:20:00|27951|27931|27949.5|27929.5|27951.5|27931.5|27949|27929|5
1608787500000|2020-12-24 05:25:00|27952|27932|27952.5|27932.5|27954.3|27934.3|27952|27932|5
1608788100000|2020-12-24 05:35:00|27953.5|27933.5|27953|27933|27954.5|27934.5|27952.5|27932.5|8
1608788400000|2020-12-24 05:40:00|27953.5|27933.5|27952|27932|27957|27937|27950.5|27930.5|10
1608788700000|2020-12-24 05:45:00|27952.5|27932.5|27948|27928|27952.5|27932.5|27948|27928|10
1608789000000|2020-12-24 05:50:00|27949.6|27929.6|27947.5|27927.5|27953|27933|27947.5|27927.5|10
1608789300000|2020-12-24 05:55:00|27947|27927|27943|27923|27947|27927|27943|27923|6
1608789900000|2020-12-24 06:05:00|27942.5|27922.5|27947.5|27927.5|27948|27928|27942.5|27922.5|11
1608790200000|2020-12-24 06:10:00|27948|27928|27957.5|27937.5|27960.3|27940.3|27948|27928|14
1608790500000|2020-12-24 06:15:00|27959|27939|27955|27935|27968|27939|27949|27929|9
1608790800000|2020-12-24 06:20:00|27955.4|27935.4|27955.4|27935.4|27955.4|27935.4|27955|27935|3
1608791100000|2020-12-24 06:25:00|27955|27935|27958|27938|27959.5|27939.5|27955|27935|22
1608791400000|2020-12-24 06:30:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|1
1608791700000|2020-12-24 06:35:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27958|27938|3
1608792000000|2020-12-24 06:40:00|27958.5|27938.5|27958.5|27938.5|27959.5|27939.5|27958.5|27938.5|4
1608792900000|2020-12-24 06:55:00|27959|27939|27958.5|27938.5|27959|27939|27958.5|27938.5|2
1608793200000|2020-12-24 07:00:00|27960.8|27940.8|27967.5|27947.5|27967.5|27947.5|27960.8|27940.8|7
1608793500000|2020-12-24 07:05:00|27970.8|27950.8|27967.5|27947.5|27972.5|27952.5|27967|27947|10
1608793800000|2020-12-24 07:10:00|27963.5|27943.5|27958.5|27938.5|27963.5|27943.5|27958.5|27938.5|7
1608794100000|2020-12-24 07:15:00|27970.5|27950.5|27959|27939|27972|27952|27959|27933.5|25
1608794400000|2020-12-24 07:20:00|27958.5|27938.5|27959.5|27939.5|27961.1|27941.1|27958.5|27938.5|5
1608794700000|2020-12-24 07:25:00|27959|27939|27959|27939|27964.8|27944.8|27958.5|27938.5|26
1608795000000|2020-12-24 07:30:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27957.5|27937.5|9
1608795600000|2020-12-24 07:40:00|27958.5|27938.5|27963.5|27943.5|27963.5|27943.5|27958.5|27938.5|6
1608795900000|2020-12-24 07:45:00|27964.5|27944.5|27963|27943|27965.5|27945.5|27963|27943|7
1608796200000|2020-12-24 07:50:00|27963.5|27943.5|27967.5|27947.5|27968.5|27948.5|27963.5|27943.5|10
1608796500000|2020-12-24 07:55:00|27967|27947|27967|27947|27967|27947|27966.5|27946.5|3
1608796800000|2020-12-24 08:00:00|27966.5|27946.5|27958.5|27938.5|27966.5|27946.5|27958|27938|8
1608797100000|2020-12-24 08:05:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1608797400000|2020-12-24 08:10:00|27956.5|27936.5|27956|27936|27966|27946|27956|27936|21
1608798000000|2020-12-24 08:20:00|27957.5|27937.5|27957|27937|27957.5|27937.5|27957|27937|2
1608798300000|2020-12-24 08:25:00|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|27956.5|27936.5|1
1608799200000|2020-12-24 08:40:00|27956|27936|27956|27936|27956|27936|27956|27936|1
1608799800000|2020-12-24 08:50:00|27952.7|27932.7|27944.5|27924.5|27958|27932.7|27940.6|27917.5|24
1608800100000|2020-12-24 08:55:00|27945|27925|27953|27918|27958.5|27925|27944.2|27915.5|9
1608800400000|2020-12-24 09:00:00|27953.5|27918.5|27953.5|27918.5|27953.5|27918.5|27953.5|27918.5|1
1608800700000|2020-12-24 09:05:00|27948.2|27928.2|27955|27935|27958.5|27938|27948.2|27923|9
1608801000000|2020-12-24 09:10:00|27950.5|27930.5|27952|27932|27952|27932|27950.5|27930.5|3
1608802500000|2020-12-24 09:35:00|27947|27927|27947|27927|27947|27927|27947|27927|1
1608802800000|2020-12-24 09:40:00|27948.7|27928.7|27951|27931|27951|27931|27948.7|27928.7|3
1608803100000|2020-12-24 09:45:00|27951.5|27931.5|27947|27927|27951.9|27931.9|27947|27927|4
1608804000000|2020-12-24 10:00:00|27944.7|27924.7|27945.2|27925.2|27945.7|27925.7|27944.7|27924.7|3
1608804600000|2020-12-24 10:10:00|27944.6|27924.6|27945.2|27925.2|27945.2|27925.2|27944.6|27924.6|2
1608804900000|2020-12-24 10:15:00|27946.2|27926.2|27945.7|27925.7|27946.2|27926.2|27945.7|27925.7|2
1608805800000|2020-12-24 10:30:00|27945.1|27925.1|27945.7|27925.7|27945.7|27925.7|27945.1|27925.1|2
1608806400000|2020-12-24 10:40:00|27946.2|27926.2|27946.2|27926.2|27946.3|27926.3|27945.6|27925.6|6
1608806700000|2020-12-24 10:45:00|27945.6|27925.6|27946.2|27926.2|27946.2|27926.2|27945.6|27925.6|2
1608807600000|2020-12-24 11:00:00|27946.9|27926.9|27946.9|27926.9|27946.9|27926.9|27946.9|27926.9|1
1608807900000|2020-12-24 11:05:00|27946.2|27926.2|27960.7|27925.7|27960.7|27928.7|27946.2|27925.7|7
1608808200000|2020-12-24 11:10:00|27958.5|27923.5|27958|27923|27958.5|27923.5|27957.5|27922.5|3
1608808500000|2020-12-24 11:15:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1608811200000|2020-12-24 12:00:00|27958.5|27923.5|27958.5|27923.5|27960.2|27925.2|27958.5|27923.5|3
1608812100000|2020-12-24 12:15:00|27965.5|27930.5|27958|27923|27965.5|27930.5|27957|27922|4
1608812400000|2020-12-24 12:20:00|27963.5|27928.5|27958.5|27923.5|27963.5|27928.5|27955.5|27920.5|10
1608812700000|2020-12-24 12:25:00|27958|27923|27958|27923|27958.5|27923.5|27955|27920|8
1608813000000|2020-12-24 12:30:00|27961|27926|27961|27926|27961|27926|27961|27926|1
1608813900000|2020-12-24 12:45:00|27960.5|27925.5|27961|27926|27961|27926|27960.5|27925.5|2
1608814200000|2020-12-24 12:50:00|27958|27923|27960.5|27925.5|27960.5|27925.5|27958|27923|2
1608816000000|2020-12-24 13:20:00|27960|27925|27960.5|27925.5|27960.5|27925.5|27960|27925|2
1608816300000|2020-12-24 13:25:00|27960|27925|27958.5|27923.5|27960|27925|27958|27923|5
1608818400000|2020-12-24 14:00:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1608819000000|2020-12-24 14:10:00|27955.9|27920.9|27955|27920|27955.9|27920.9|27954.9|27919.9|4
1608819600000|2020-12-24 14:20:00|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|1
1608819900000|2020-12-24 14:25:00|27952.5|27917.5|27955|27920|27955|27928|27938|27917.5|15
1608820500000|2020-12-24 14:35:00|27954.5|27919.5|27954|27919|27954.5|27919.5|27951.5|27916.5|9
1608820800000|2020-12-24 14:40:00|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|27954.5|27919.5|1
1608821100000|2020-12-24 14:45:00|27948|27928|27955|27920|27956.5|27931|27948|27920|5
1608821400000|2020-12-24 14:50:00|27953|27918|27951|27916|27953|27918|27950.5|27915.5|3
1608821700000|2020-12-24 14:55:00|27950|27915|27950.5|27915.5|27950.5|27915.5|27950|27915|2
1608822000000|2020-12-24 15:00:00|27951|27916|27945|27925|27954|27925|27945|27916|8
1608822600000|2020-12-24 15:10:00|27951|27916|27951.5|27916.5|27951.5|27923.5|27941.5|27916|8
1608822900000|2020-12-24 15:15:00|27952|27917|27954|27919|27954.5|27919.5|27952|27917|7
1608823200000|2020-12-24 15:20:00|27948|27928|27945.5|27925.5|27955.5|27929.5|27945.5|27918.5|28
1608823500000|2020-12-24 15:25:00|27946.5|27926.5|27954.5|27919.5|27955|27928|27944|27919.5|15
1608823800000|2020-12-24 15:30:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608824400000|2020-12-24 15:40:00|27949|27929|27956|27921|27959|27929|27949|27921|4
1608824700000|2020-12-24 15:45:00|27956.5|27921.5|27956.5|27921.5|27956.5|27921.5|27956.5|27921.5|1
1608825000000|2020-12-24 15:50:00|27956|27921|27947|27927|27956|27927|27947|27920.5|5
1608825300000|2020-12-24 15:55:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1608825900000|2020-12-24 16:05:00|27947|27927|27946.5|27926.5|27947|27927|27946|27926|4
1608826200000|2020-12-24 16:10:00|27946|27926|27945.5|27925.5|27946|27926|27945|27925|4
1608826500000|2020-12-24 16:15:00|27946.5|27926.5|27946.5|27926.5|27946.5|27926.5|27946|27926|3
1608827100000|2020-12-24 16:25:00|27946|27926|27952.5|27917.5|27952.5|27926|27945|27917.5|7
1608827400000|2020-12-24 16:30:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1608828300000|2020-12-24 16:45:00|27944.5|27924.5|27956.5|27921.5|27956.5|27924.5|27944.5|27920.5|4
1608828900000|2020-12-24 16:55:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608833100000|2020-12-24 18:05:00|27957|27922|27959|27924|27959|27924|27957|27922|5
1608833400000|2020-12-24 18:10:00|27958|27923|27960|27925|27960|27925|27958|27923|5
1608833700000|2020-12-24 18:15:00|27955.5|27920.5|27952.5|27917.5|27955.5|27920.5|27952.5|27917.5|3
1608834600000|2020-12-24 18:30:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608834900000|2020-12-24 18:35:00|27952.5|27917.5|27955|27920|27955|27920|27952.5|27917.5|3
1608836100000|2020-12-24 18:55:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|1
1608836700000|2020-12-24 19:05:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1608837600000|2020-12-24 19:20:00|27952.5|27917.5|27952.5|27917.5|27953.3|27918.3|27952.5|27917.5|4
1608838200000|2020-12-24 19:30:00|27955|27920|27960|27925|27960|27925|27952.5|27917.5|7
1608840000000|2020-12-24 20:00:00|27960.1|27925.1|27960.5|27925.5|27960.5|27925.5|27960.1|27925.1|3
1608841800000|2020-12-24 20:30:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1609122600000|2020-12-28 02:30:00|27905|27870|27897|27877|27907|27877.5|27895.5|27869|10
1609122900000|2020-12-28 02:35:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27895|27875|8
1609123200000|2020-12-28 02:40:00|27901.5|27881.5|27902|27882|27902|27882|27900|27880|5
1609123500000|2020-12-28 02:45:00|27902.5|27882.5|27903|27883|27907.5|27887.5|27902.5|27882.5|15
1609123800000|2020-12-28 02:50:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1609124100000|2020-12-28 02:55:00|27904|27884|27918.5|27898.5|27921|27901|27904|27884|26
1609124400000|2020-12-28 03:00:00|27918|27898|27902.5|27882.5|27918|27898|27902|27882|17
1609124700000|2020-12-28 03:05:00|27905|27885|27905.5|27885.5|27905.5|27885.5|27905|27885|2
1609125000000|2020-12-28 03:10:00|27906|27886|27917|27897|27917|27897|27905|27885|11
1609125300000|2020-12-28 03:15:00|27916.9|27896.9|27914|27894|27917.5|27897.5|27914|27894|7
1609125600000|2020-12-28 03:20:00|27915.5|27895.5|27919.5|27899.5|27924|27900.5|27912|27884|40
1609125900000|2020-12-28 03:25:00|27919|27899|27919|27899|27919.5|27899.5|27918.5|27898.5|6
1609126200000|2020-12-28 03:30:00|27918|27898|27917|27897|27925|27905|27916|27896|20
1609126500000|2020-12-28 03:35:00|27916.5|27896.5|27924|27904|27931|27904|27916|27896|11
1609126800000|2020-12-28 03:40:00|27926|27906|27928.5|27908.5|27929|27909|27918.5|27898.5|24
1609127100000|2020-12-28 03:45:00|27928|27908|27925|27905|27928|27908|27924|27904|9
1609127400000|2020-12-28 03:50:00|27927.5|27907.5|27923|27903|27927.5|27907.5|27923|27903|4
1609127700000|2020-12-28 03:55:00|27921.5|27901.5|27925|27905|27925|27905|27920.5|27900.5|9
1609128000000|2020-12-28 04:00:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1609128900000|2020-12-28 04:15:00|27920.5|27900.5|27925|27905|27925|27905|27920.5|27900.5|7
1609129800000|2020-12-28 04:30:00|27925.2|27905.2|27925|27905|27925.2|27905.2|27925|27905|2
1609131300000|2020-12-28 04:55:00|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|27927.5|27907.5|1
1609131600000|2020-12-28 05:00:00|27927|27907|27932.5|27912.5|27933.5|27913.5|27927|27907|6
1609131900000|2020-12-28 05:05:00|27929|27909|27930|27910|27930|27910|27929|27909|2
1609132200000|2020-12-28 05:10:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1609134000000|2020-12-28 05:40:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1609134300000|2020-12-28 05:45:00|27932.5|27912.5|27932.5|27912.5|27933|27913|27932.5|27912.5|3
1609135200000|2020-12-28 06:00:00|27925.3|27905.3|27923|27903|27931.5|27910|27922.5|27896.5|9
1609135500000|2020-12-28 06:05:00|27922.5|27902.5|27923|27903|27923|27903|27922|27902|5
1609135800000|2020-12-28 06:10:00|27924.5|27904.5|27925|27905|27925|27905|27924.5|27904.5|2
1609136100000|2020-12-28 06:15:00|27925.5|27905.5|27929.5|27909.5|27934.5|27914.5|27925.5|27905.5|14
1609136400000|2020-12-28 06:20:00|27931.3|27911.3|27934|27914|27936.5|27916.5|27931.3|27911.3|8
1609137000000|2020-12-28 06:30:00|27935|27915|27934|27914|27935|27915|27934|27914|2
1609138500000|2020-12-28 06:55:00|27935|27915|27930.5|27910.5|27935|27915|27926|27906|20
1609138800000|2020-12-28 07:00:00|27932|27912|27934|27914|27934|27914|27932|27912|3
1609139100000|2020-12-28 07:05:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1609139700000|2020-12-28 07:15:00|27933|27913|27928|27908|27933|27913|27928|27908|7
1609140000000|2020-12-28 07:20:00|27930|27910|27932|27912|27932|27912|27930|27910|4
1609140600000|2020-12-28 07:30:00|27933.5|27913.5|27938.5|27918.5|27938.5|27918.5|27933.5|27913.5|3
1609140900000|2020-12-28 07:35:00|27938.7|27918.7|27935.5|27915.5|27938.7|27918.7|27932.5|27912.5|16
1609141200000|2020-12-28 07:40:00|27935|27915|27932.5|27912.5|27935.5|27915.5|27932.5|27912.5|5
1609141500000|2020-12-28 07:45:00|27934|27914|27930|27910|27935|27915|27929.5|27909.5|8
1609141800000|2020-12-28 07:50:00|27929.5|27909.5|27931.5|27911.5|27943.7|27914.5|27929.5|27908.2|10
1609142100000|2020-12-28 07:55:00|27929.5|27909.5|27929|27909|27931.5|27911.5|27924.5|27904.5|41
1609142400000|2020-12-28 08:00:00|27930|27910|27933.5|27913.5|27942|27922|27929.2|27904.5|31
1609142700000|2020-12-28 08:05:00|27934|27914|27934|27914|27935|27915|27933.5|27913.5|8
1609143000000|2020-12-28 08:10:00|27936|27916|27935|27915|27938.5|27918.5|27932.5|27912.5|10
1609143300000|2020-12-28 08:15:00|27937.5|27917.5|27940|27920|27940|27920|27933|27913|12
1609143600000|2020-12-28 08:20:00|27942|27922|27939.5|27919.5|27942|27922|27937|27917|9
1609144200000|2020-12-28 08:30:00|27938.5|27918.5|27938.5|27918.5|27939|27919|27937.5|27917.5|9
1609144500000|2020-12-28 08:35:00|27937.5|27917.5|27932.5|27912.5|27938.5|27918.5|27932.5|27912.5|9
1609144800000|2020-12-28 08:40:00|27933|27913|27933|27913|27934|27914|27933|27913|5
1609145100000|2020-12-28 08:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1609145400000|2020-12-28 08:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1609145700000|2020-12-28 08:55:00|27933|27913|27932.5|27912.5|27933|27913|27932|27912|4
1609146000000|2020-12-28 09:00:00|27933|27913|27931.5|27911.5|27934.5|27914.5|27931.5|27911.5|7
1609146300000|2020-12-28 09:05:00|27932|27912|27931|27911|27932|27912|27931|27911|2
1609146600000|2020-12-28 09:10:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1609146900000|2020-12-28 09:15:00|27932.5|27912.5|27930|27910|27933|27913|27928|27908|7
1609147200000|2020-12-28 09:20:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1609147500000|2020-12-28 09:25:00|27933|27913|27933.5|27913.5|27934|27914|27933|27913|3
1609147800000|2020-12-28 09:30:00|27934|27914|27933|27913|27934.5|27914.5|27933|27913|3
1609148100000|2020-12-28 09:35:00|27933.5|27913.5|27938|27918|27950|27925.5|27933.5|27913.5|8
1609148400000|2020-12-28 09:40:00|27940|27920|27937.5|27917.5|27941|27921|27937.5|27917.5|7
1609148700000|2020-12-28 09:45:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1609149000000|2020-12-28 09:50:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|1
1609149300000|2020-12-28 09:55:00|27939.5|27919.5|27940.5|27920.5|27950|27923.5|27937.5|27913|21
1609149600000|2020-12-28 10:00:00|27941|27921|27945|27925|27946.5|27926.5|27939|27919|13
1609149900000|2020-12-28 10:05:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1609150500000|2020-12-28 10:15:00|27947|27927|27945.5|27925.5|27947|27927|27945.5|27925.5|2
1609151100000|2020-12-28 10:25:00|27946|27926|27947.5|27927.5|27947.5|27927.5|27946|27926|2
1609152000000|2020-12-28 10:40:00|27955|27920|27955|27920|27955|27920|27955|27920|1
1609152900000|2020-12-28 10:55:00|27955.5|27920.5|27945|27925|27955.5|27933|27945|27920.5|3
1609153200000|2020-12-28 11:00:00|27953|27918|27958|27923|27958|27923|27953|27918|2
1609153500000|2020-12-28 11:05:00|27955|27920|27957.5|27922.5|27957.5|27922.5|27955|27920|2
1609154400000|2020-12-28 11:20:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|1
1609155000000|2020-12-28 11:30:00|27955|27920|27954.5|27919.5|27955|27920|27954.5|27919.5|2
1609156500000|2020-12-28 11:55:00|27955|27920|27952.5|27917.5|27956|27921|27952.5|27917.5|5
1609156800000|2020-12-28 12:00:00|27953|27918|27952.5|27917.5|27953|27918|27952.5|27917.5|2
1609157400000|2020-12-28 12:10:00|27952|27917|27950.5|27915.5|27952|27923|27942.5|27915|5
1609157700000|2020-12-28 12:15:00|27950|27915|27945|27910|27950.5|27915.5|27945|27910|5
1609158600000|2020-12-28 12:30:00|27943|27908|27939|27919|27944|27919.5|27938|27908|5
1609158900000|2020-12-28 12:35:00|27941|27921|27941.5|27921.5|27943.5|27923.5|27941|27921|4
1609159800000|2020-12-28 12:50:00|27942.5|27922.5|27941.5|27921.5|27942.5|27922.5|27941.5|27921.5|3
1609160700000|2020-12-28 13:05:00|27939|27919|27936|27916|27939|27919|27936|27916|4
1609161300000|2020-12-28 13:15:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1609161600000|2020-12-28 13:20:00|27937|27917|27942|27922|27942.5|27922.5|27937|27917|7
1609161900000|2020-12-28 13:25:00|27941|27921|27946.5|27926.5|27949|27929|27941|27921|8
1609163100000|2020-12-28 13:45:00|27952.5|27917.5|27947|27912|27952.5|27917.5|27947|27912|2
1609163700000|2020-12-28 13:55:00|27944.9|27924.9|27941.5|27921.5|27944.9|27924.9|27941.5|27921.5|2
1609164000000|2020-12-28 14:00:00|27949|27914|27948|27913|27949|27914|27948|27913|2
1609164900000|2020-12-28 14:15:00|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|1
1609165200000|2020-12-28 14:20:00|27948|27913|27942.5|27922.5|27951|27923|27942.5|27913|7
1609165500000|2020-12-28 14:25:00|27942|27922|27940.5|27920.5|27942|27922|27936.5|27916.5|12
1609165800000|2020-12-28 14:30:00|27941|27921|27941|27921|27941|27921|27939.5|27919.5|5
1609166700000|2020-12-28 14:45:00|27940.5|27920.5|27939.5|27919.5|27940.5|27920.5|27939.5|27919.5|3
1609167300000|2020-12-28 14:55:00|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|1
1609167600000|2020-12-28 15:00:00|27945|27910|27944.5|27909.5|27945|27910|27944.5|27909.5|2
1609167900000|2020-12-28 15:05:00|27944|27909|27944|27909|27944|27909|27944|27909|1
1609168200000|2020-12-28 15:10:00|27940|27905|27935|27900|27940.5|27905.5|27934.5|27899.5|6
1609168500000|2020-12-28 15:15:00|27934.5|27899.5|27927|27907|27934.5|27907|27927|27899|3
1609168800000|2020-12-28 15:20:00|27926.5|27906.5|27930|27910|27935|27910|27925|27900|7
1609169100000|2020-12-28 15:25:00|27937.5|27902.5|27940|27905|27940|27905|27937.5|27902.5|2
1609170600000|2020-12-28 15:50:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1609170900000|2020-12-28 15:55:00|27935.5|27900.5|27935|27900|27937.5|27902.5|27935|27900|3
1609171200000|2020-12-28 16:00:00|27930|27895|27925|27905|27932.5|27908.5|27925|27892.5|11
1609171500000|2020-12-28 16:05:00|27926.5|27906.5|27930.5|27910.5|27930.5|27910.5|27925|27905|9
1609172100000|2020-12-28 16:15:00|27931|27911|27931|27911|27931|27911|27931|27911|1
1609172700000|2020-12-28 16:25:00|27931.5|27911.5|27932.5|27912.5|27932.5|27912.5|27931.5|27911.5|2
1609173000000|2020-12-28 16:30:00|27932|27912|27928|27908|27932|27912|27922.5|27902.5|10
1609175400000|2020-12-28 17:10:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1609176300000|2020-12-28 17:25:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1609176600000|2020-12-28 17:30:00|27931|27911|27931.5|27911.5|27931.5|27911.5|27931|27911|2
1609177500000|2020-12-28 17:45:00|27930|27910|27933.5|27913.5|27933.5|27913.5|27929.5|27909.5|5
1609177800000|2020-12-28 17:50:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1609178100000|2020-12-28 17:55:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1609178700000|2020-12-28 18:05:00|27937.5|27902.5|27938|27903|27938|27903|27937.5|27902.5|2
1609179900000|2020-12-28 18:25:00|27932.5|27912.5|27936|27916|27936.5|27916.5|27932.5|27912.5|3
1609180500000|2020-12-28 18:35:00|27943|27908|27935|27900|27943|27911.5|27928|27900|4
1609180800000|2020-12-28 18:40:00|27932.5|27897.5|27935.5|27900.5|27935.5|27900.5|27932.5|27897.5|2
1609184400000|2020-12-28 19:40:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1609184700000|2020-12-28 19:45:00|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|1
1609186500000|2020-12-28 20:15:00|27944|27909|27944|27909|27944|27909|27944|27909|1
1609187400000|2020-12-28 20:30:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1609187700000|2020-12-28 20:35:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|1
1609188000000|2020-12-28 20:40:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1609188300000|2020-12-28 20:45:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1609188600000|2020-12-28 20:50:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1609188900000|2020-12-28 20:55:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1609209000000|2020-12-29 02:30:00|27943|27923|27941|27921|27943|27923|27940|27920|4
1609209600000|2020-12-29 02:40:00|27941.5|27921.5|27943|27923|27945|27925|27934.5|27914.5|52
1609209900000|2020-12-29 02:45:00|27942|27922|27943|27923|27943|27923|27937.5|27917.5|7
1609210200000|2020-12-29 02:50:00|27942|27922|27948|27928|27951.6|27931.6|27942|27922|19
1609210500000|2020-12-29 02:55:00|27945|27925|27948|27928|27948|27928|27943|27923|7
1609210800000|2020-12-29 03:00:00|27945|27925|27955|27935|27955|27935|27942.5|27922.5|14
1609211100000|2020-12-29 03:05:00|27958|27938|27958|27938|27959.5|27939.5|27957.5|27937.5|5
1609211400000|2020-12-29 03:10:00|27957|27937|27951|27931|27960|27938|27950.5|27923|17
1609211700000|2020-12-29 03:15:00|27951.5|27931.5|27953|27933|27958|27938|27950.5|27930.5|23
1609212000000|2020-12-29 03:20:00|27953.5|27933.5|27955|27935|27955|27935|27953|27933|8
1609212600000|2020-12-29 03:30:00|27959|27939|27959|27939|27959|27939|27959|27939|1
1609212900000|2020-12-29 03:35:00|27958|27938|27954|27934|27958|27938|27954|27934|3
1609213200000|2020-12-29 03:40:00|27954.5|27934.5|27960|27940|27960.5|27940.5|27954.5|27934.5|13
1609213800000|2020-12-29 03:50:00|27962|27942|27960|27940|27965.5|27945.5|27959.5|27939.5|9
1609214100000|2020-12-29 03:55:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1609214700000|2020-12-29 04:05:00|27956.5|27936.5|27955|27935|27957.5|27937.5|27954.5|27934.5|7
1609215000000|2020-12-29 04:10:00|27953|27933|27957|27937|27957|27937|27953|27933|3
1609215300000|2020-12-29 04:15:00|27956.5|27936.5|27957|27937|27957|27937|27956.5|27936.5|4
1609215600000|2020-12-29 04:20:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|3
1609215900000|2020-12-29 04:25:00|27957|27937|27959|27939|27959|27939|27957|27937|3
1609216200000|2020-12-29 04:30:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27956|27936|5
1609216500000|2020-12-29 04:35:00|27952.3|27932.3|27952|27932|27957.5|27937.5|27951|27931|10
1609216800000|2020-12-29 04:40:00|27947|27927|27948|27928|27948|27928|27946|27926|6
1609217100000|2020-12-29 04:45:00|27947|27927|27948|27928|27948|27928|27947|27927|2
1609217700000|2020-12-29 04:55:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1609218000000|2020-12-29 05:00:00|27945|27925|27947.5|27927.5|27947.5|27927.5|27945|27925|4
1609218300000|2020-12-29 05:05:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1609218900000|2020-12-29 05:15:00|27951.5|27931.5|27948|27928|27951.5|27931.5|27948|27928|3
1609219200000|2020-12-29 05:20:00|27947.5|27927.5|27947|27927|27947.5|27927.5|27946|27926|3
1609219800000|2020-12-29 05:30:00|27947.5|27927.5|27948.5|27928.5|27951|27931|27947.5|27927.5|3
1609220100000|2020-12-29 05:35:00|27948|27928|27952|27932|27952|27932|27948|27928|4
1609220400000|2020-12-29 05:40:00|27951.5|27931.5|27946|27926|27952|27932|27945.5|27925.5|10
1609220700000|2020-12-29 05:45:00|27947|27927|27947|27927|27947|27927|27947|27927|1
1609221000000|2020-12-29 05:50:00|27948|27928|27947|27927|27952|27932|27947|27927|5
1609221300000|2020-12-29 05:55:00|27941.5|27921.5|27955|27935|27955|27935|27941.5|27921.5|26
1609221600000|2020-12-29 06:00:00|27958|27938|27958|27938|27963|27943|27958|27938|14
1609221900000|2020-12-29 06:05:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1609222200000|2020-12-29 06:10:00|27958|27938|27948|27928|27958|27938|27948|27928|6
1609222500000|2020-12-29 06:15:00|27953|27933|27955|27935|27955|27935|27950|27930|6
1609223700000|2020-12-29 06:35:00|27957.5|27937.5|27960|27940|27960|27940|27957.5|27937.5|4
1609224600000|2020-12-29 06:50:00|27963|27943|27962.5|27942.5|27964.5|27944.5|27962.5|27942.5|6
1609224900000|2020-12-29 06:55:00|27964.5|27944.5|27965.5|27945.5|27965.5|27945.5|27962.5|27942.5|6
1609225200000|2020-12-29 07:00:00|27966.5|27946.5|27980.5|27960.5|27997|27964|27966.5|27946.5|25
1609225500000|2020-12-29 07:05:00|27981.5|27961.5|27979.5|27959.5|27992.5|27967|27978|27955.5|18
1609225800000|2020-12-29 07:10:00|27979|27959|27977|27957|27980|27960|27974|27954|13
1609226100000|2020-12-29 07:15:00|27975.5|27955.5|27977|27957|27977|27957|27974|27954|7
1609226400000|2020-12-29 07:20:00|27979|27959|28010|27975|28012.5|27980.3|27974|27954|30
1609226700000|2020-12-29 07:25:00|28010.5|27975.5|27990|27970|28013.3|27983|27988|27968|45
1609227000000|2020-12-29 07:30:00|27986.5|27966.5|27987.5|27967.5|27993|27973|27986|27966|11
1609227300000|2020-12-29 07:35:00|27986.5|27966.5|27980.5|27960.5|27987|27966.5|27967.5|27943|25
1609227600000|2020-12-29 07:40:00|27982.5|27962.5|27987.5|27967.5|27995|27970|27982.5|27959.5|15
1609227900000|2020-12-29 07:45:00|27987|27967|27988|27968|27988|27968|27987|27967|3
1609228200000|2020-12-29 07:50:00|27987.5|27967.5|28000|27980|28000|27980|27987|27967|10
1609228500000|2020-12-29 07:55:00|27998|27978|27993|27958|27998|27978|27983|27951|15
1609228800000|2020-12-29 08:00:00|27995|27960|27977.8|27942.8|27998|27964.3|27967.5|27937.3|51
1609229100000|2020-12-29 08:05:00|27970.5|27950.5|27965|27945|27970.5|27950.5|27965|27945|3
1609229700000|2020-12-29 08:15:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1609230000000|2020-12-29 08:20:00|27965|27945|27965|27945|27965|27945|27965|27945|1
1609230600000|2020-12-29 08:30:00|27959|27939|27957.5|27937.5|27960.5|27940.5|27957.5|27937.5|8
1609230900000|2020-12-29 08:35:00|27957|27937|27957.5|27937.5|27957.5|27937.5|27956.5|27936.5|6
1609231200000|2020-12-29 08:40:00|27958|27938|27955.5|27935.5|27958|27938|27955.5|27935.5|6
1609231500000|2020-12-29 08:45:00|27954.5|27934.5|27952.5|27932.5|27954.5|27934.5|27952.5|27932.5|2
1609231800000|2020-12-29 08:50:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1609232100000|2020-12-29 08:55:00|27952|27932|27950|27930|27952|27932|27947|27927|11
1609232400000|2020-12-29 09:00:00|27949.5|27929.5|27946.5|27926.5|27949.5|27929.5|27946.5|27926.5|5
1609232700000|2020-12-29 09:05:00|27947|27927|27945|27925|27947|27927|27944.5|27924.5|4
1609233000000|2020-12-29 09:10:00|27946|27926|27946|27926|27947|27927|27946|27926|3
1609233300000|2020-12-29 09:15:00|27949|27929|27950|27930|27950|27930|27949|27929|3
1609233600000|2020-12-29 09:20:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1609233900000|2020-12-29 09:25:00|27950|27930|27950|27930|27950|27930|27949.5|27929.5|3
1609234200000|2020-12-29 09:30:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1609234500000|2020-12-29 09:35:00|27949|27929|27946.5|27926.5|27949|27929|27944.5|27924.5|12
1609234800000|2020-12-29 09:40:00|27948.2|27928.2|27948.2|27928.2|27948.2|27928.2|27948.2|27928.2|1
1609235100000|2020-12-29 09:45:00|27950.5|27930.5|27951.5|27931.5|27955|27935|27949.5|27929.5|9
1609235700000|2020-12-29 09:55:00|27953.2|27933.2|27954.2|27934.2|27957.5|27937.5|27951.5|27931.5|18
1609236000000|2020-12-29 10:00:00|27954.7|27934.7|27951|27931|27957.5|27937.5|27951|27931|8
1609236300000|2020-12-29 10:05:00|27952|27932|27955.7|27935.7|27955.7|27935.7|27950.5|27930.5|16
1609236900000|2020-12-29 10:15:00|27953.7|27933.7|27950|27930|27953.7|27933.7|27950|27930|3
1609237200000|2020-12-29 10:20:00|27954.7|27934.7|27954.5|27934.5|27954.7|27934.7|27950.7|27930.7|7
1609237500000|2020-12-29 10:25:00|27958.5|27938.5|27956|27936|27959|27939|27955.5|27935.5|5
1609237800000|2020-12-29 10:30:00|27955.5|27935.5|27956.5|27936.5|27956.5|27936.5|27955.5|27935.5|2
1609238400000|2020-12-29 10:40:00|27953.5|27933.5|27952|27932|27955.5|27935.5|27949.5|27929.5|18
1609239600000|2020-12-29 11:00:00|27963.5|27928.5|27952|27932|27963.8|27939.8|27951.5|27928|20
1609239900000|2020-12-29 11:05:00|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|27952.5|27932.5|1
1609241100000|2020-12-29 11:25:00|27952|27932|27952|27932|27952|27932|27952|27932|1
1609241400000|2020-12-29 11:30:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1609241700000|2020-12-29 11:35:00|27958.5|27938.5|27958.5|27938.5|27958.5|27938.5|27954|27934|13
1609242000000|2020-12-29 11:40:00|27958|27938|27954.5|27934.5|27958|27938|27953.5|27933.5|5
1609242300000|2020-12-29 11:45:00|27956|27936|27969|27934|27969|27936|27955.4|27930|7
1609242900000|2020-12-29 11:55:00|27956|27936|27967.7|27932.7|27967.7|27945.5|27956|27930|11
1609243200000|2020-12-29 12:00:00|27969.6|27934.6|27969.9|27934.9|27969.9|27934.9|27967.7|27932.7|4
1609244400000|2020-12-29 12:20:00|27967.7|27932.7|27967.7|27932.7|27967.7|27932.7|27967.7|27932.7|1
1609244700000|2020-12-29 12:25:00|27967.2|27932.2|27959.7|27924.7|27967.7|27934.6|27951.8|27923|23
1609245300000|2020-12-29 12:35:00|27961|27926|27959.2|27924.2|27961|27926|27958.7|27923.7|3
1609245600000|2020-12-29 12:40:00|27958.9|27923.9|27958.9|27923.9|27958.9|27923.9|27958.9|27923.9|1
1609246800000|2020-12-29 13:00:00|27961|27926|27958.1|27938.1|27965.1|27938.1|27953.2|27921.9|23
1609247100000|2020-12-29 13:05:00|27958|27938|27957.7|27937.7|27958|27938|27957.7|27937.7|4
1609248900000|2020-12-29 13:35:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1609249200000|2020-12-29 13:40:00|27958|27938|27963.5|27943.5|27970|27943.5|27958|27933|8
1609249500000|2020-12-29 13:45:00|27965.1|27945.1|27966.5|27946.5|27966.5|27946.5|27965.1|27945.1|3
1609249800000|2020-12-29 13:50:00|27967|27947|27968.5|27933.5|27968.5|27947|27957.1|27931|17
1609250100000|2020-12-29 13:55:00|27970.4|27935.4|27973.5|27938.5|27974.4|27944.4|27963.2|27935.2|15
1609250400000|2020-12-29 14:00:00|27972.5|27937.5|27975|27940|27975.7|27940.7|27972.5|27937.5|12
1609250700000|2020-12-29 14:05:00|27974.5|27939.5|27977.5|27942.5|27977.5|27942.5|27974.5|27939.5|6
1609251000000|2020-12-29 14:10:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1609251300000|2020-12-29 14:15:00|27979.5|27944.5|27981|27946|27981|27946|27977.5|27942.5|11
1609251600000|2020-12-29 14:20:00|27980.5|27945.5|27980.5|27945.5|27980.5|27945.5|27979|27944|6
1609251900000|2020-12-29 14:25:00|27982|27947|27982|27947|27982.5|27961|27973.5|27945|20
1609252200000|2020-12-29 14:30:00|27981.5|27946.5|27971|27951|27982|27953.5|27971|27944|15
1609252500000|2020-12-29 14:35:00|27970|27950|27980|27945|27981|27950.5|27967.5|27941|24
1609252800000|2020-12-29 14:40:00|27972|27952|27984|27964|27999.5|27974|27972|27945.5|43
1609253100000|2020-12-29 14:45:00|27984.5|27964.5|27982.3|27947.3|27995|27965|27980.5|27945.5|39
1609253400000|2020-12-29 14:50:00|27981|27946|27981.3|27946.3|27981.3|27946.3|27977.5|27942.5|20
1609253700000|2020-12-29 14:55:00|27980|27945|27982.5|27947.5|27985|27950|27980|27945|12
1609254300000|2020-12-29 15:05:00|27978.8|27943.8|27972.5|27937.5|27980|27945|27972.5|27937.5|11
1609254600000|2020-12-29 15:10:00|27973.8|27938.8|27977.5|27942.5|27977.5|27942.5|27973.8|27938.8|3
1609254900000|2020-12-29 15:15:00|27977.8|27942.8|27979.4|27944.4|27980.5|27945.5|27974.5|27939.5|18
1609255200000|2020-12-29 15:20:00|27977.9|27942.9|27966|27931|27978.5|27943.5|27964|27929|16
1609255500000|2020-12-29 15:25:00|27969|27934|27974|27954|27981|27955.8|27967|27933.5|24
1609255800000|2020-12-29 15:30:00|27976|27956|27975.5|27955.5|27983.5|27963.5|27975|27955|7
1609256100000|2020-12-29 15:35:00|27974.5|27954.5|27975.5|27955.5|27975.5|27955.5|27973|27953|3
1609256400000|2020-12-29 15:40:00|27975|27955|27974.5|27954.5|27975|27955|27974.5|27954.5|2
1609256700000|2020-12-29 15:45:00|27974|27954|27980.3|27960.3|27980.3|27960.3|27973.5|27953.5|13
1609257000000|2020-12-29 15:50:00|27989.3|27954.3|27988.4|27953.4|27993|27958|27988.4|27953.4|10
1609257300000|2020-12-29 15:55:00|27988|27953|27979.5|27959.5|27988|27959.5|27978.3|27951.3|9
1609257600000|2020-12-29 16:00:00|27979|27959|27981|27961|27981|27961|27979|27959|3
1609257900000|2020-12-29 16:05:00|27981.5|27961.5|27981|27961|27981.5|27961.5|27981|27961|2
1609258200000|2020-12-29 16:10:00|27980.5|27960.5|27979.5|27959.5|27980.5|27960.5|27979|27959|4
1609258500000|2020-12-29 16:15:00|27979|27959|27977.5|27957.5|27979|27959|27976.5|27956.5|8
1609258800000|2020-12-29 16:20:00|27978|27958|27987.5|27952.5|27987.5|27960|27978|27952|5
1609259100000|2020-12-29 16:25:00|27987|27952|27985|27950|27987|27952|27985|27950|4
1609260900000|2020-12-29 16:55:00|27978.5|27958.5|27980|27960|27980|27960|27978.5|27958.5|2
1609261200000|2020-12-29 17:00:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1609261800000|2020-12-29 17:10:00|27979|27959|27979|27959|27979|27959|27978.5|27958.5|3
1609262100000|2020-12-29 17:15:00|27971.4|27951.4|27977.5|27957.5|27978.5|27958.5|27971.4|27951.4|7
1609262400000|2020-12-29 17:20:00|27979.5|27959.5|27986|27966|27987.1|27966|27979.1|27952.1|4
1609262700000|2020-12-29 17:25:00|27986.5|27966.5|27985.6|27965.6|27986.6|27966.6|27983.7|27963.7|8
1609263000000|2020-12-29 17:30:00|27985.4|27965.4|27985.4|27965.4|27985.4|27965.4|27985.4|27965.4|1
1609263300000|2020-12-29 17:35:00|27984.8|27964.8|27985.4|27965.4|27985.4|27965.4|27984.8|27964.8|2
1609263900000|2020-12-29 17:45:00|27987.2|27967.2|27988|27968|27989|27969|27987.2|27967.2|9
1609264200000|2020-12-29 17:50:00|28005|27970|28003|27968|28005|27970|28002.5|27967.5|4
1609264500000|2020-12-29 17:55:00|27992.2|27972.2|27995|27975|27995|27975|27992.2|27972.2|2
1609265100000|2020-12-29 18:05:00|27996.4|27976.4|27986.4|27966.4|28005|27976.4|27986.4|27965.3|9
1609265700000|2020-12-29 18:15:00|27990.3|27970.3|27991|27971|27992.4|27972.4|27987.2|27967.2|10
1609266600000|2020-12-29 18:30:00|27990.9|27970.9|27983.8|27963.8|27991|27971|27983.8|27963.8|10
1609266900000|2020-12-29 18:35:00|27984.3|27964.3|27986.4|27966.4|27986.4|27966.4|27983.8|27963.8|7
1609268100000|2020-12-29 18:55:00|27990|27970|27990|27970|27990|27970|27989.5|27969.5|3
1609268400000|2020-12-29 19:00:00|27989.5|27969.5|27989.5|27969.5|27989.5|27969.5|27989.5|27969.5|1
1609269000000|2020-12-29 19:10:00|27989|27969|27989|27969|27989|27969|27989|27969|1
1609270200000|2020-12-29 19:30:00|27989.5|27969.5|27990|27970|27990|27970|27989.5|27969.5|2
1609271100000|2020-12-29 19:45:00|27989|27969|27987.3|27967.3|27989|27969|27984.7|27964.7|9
1609271400000|2020-12-29 19:50:00|27987|27967|27987.3|27967.3|27987.3|27967.3|27987|27967|2
1609271700000|2020-12-29 19:55:00|27987|27967|27986|27966|27987|27967|27986|27966|2
1609272000000|2020-12-29 20:00:00|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|1
1609272600000|2020-12-29 20:10:00|27985.1|27965.1|27985.8|27965.8|27985.8|27965.8|27985.1|27965.1|2
1609273200000|2020-12-29 20:20:00|27985.3|27965.3|27985.8|27965.8|27985.8|27965.8|27985.3|27965.3|2
1609273800000|2020-12-29 20:30:00|27985.3|27965.3|27985.8|27965.8|27985.8|27965.8|27985.3|27965.3|2
1609274100000|2020-12-29 20:35:00|27985.1|27965.1|27985.8|27965.8|27985.8|27965.8|27985.1|27965.1|2
1609274400000|2020-12-29 20:40:00|27982|27962|27989.5|27954.5|27989.5|27962|27981|27946|10
1609274700000|2020-12-29 20:45:00|27990|27955|27984|27964|27990.8|27964|27983.5|27954.8|8
1609275000000|2020-12-29 20:50:00|27985|27965|27984.8|27964.8|27985.3|27965.3|27984.8|27964.8|3
1609295400000|2020-12-30 02:30:00|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|27936.5|27916.5|1
1609295700000|2020-12-30 02:35:00|27935.5|27915.5|27928.5|27908.5|27935.5|27915.5|27928|27908|7
1609296000000|2020-12-30 02:40:00|27928|27908|27908|27888|27928|27908|27904|27877.5|25
1609296300000|2020-12-30 02:45:00|27909|27889|27926.8|27906.8|27929.5|27909.5|27908|27888|45
1609296600000|2020-12-30 02:50:00|27927.8|27907.8|27927.5|27907.5|27933|27913|27925|27905|19
1609296900000|2020-12-30 02:55:00|27925|27905|27923|27903|27933|27913|27918.5|27898.5|31
1609297200000|2020-12-30 03:00:00|27924|27904|27928.5|27908.5|27941.6|27914.5|27923|27896|41
1609297500000|2020-12-30 03:05:00|27929.5|27909.5|27934.5|27914.5|27935|27915|27929.5|27909.5|4
1609297800000|2020-12-30 03:10:00|27934|27914|27924|27904|27934|27914|27924|27904|15
1609298100000|2020-12-30 03:15:00|27924.5|27904.5|27919|27899|27928|27908|27919|27899|12
1609298700000|2020-12-30 03:25:00|27918|27898|27910|27890|27918|27898|27907|27887|19
1609299000000|2020-12-30 03:30:00|27926.5|27891.5|27913|27893|27927.5|27893|27909|27885|16
1609299300000|2020-12-30 03:35:00|27910|27890|27908|27888|27920|27893|27907.5|27885|12
1609299600000|2020-12-30 03:40:00|27915.5|27880.5|27920|27885|27920.3|27885.3|27915.5|27880.5|7
1609299900000|2020-12-30 03:45:00|27913|27893|27903.2|27868.2|27925|27899|27890.2|27868.2|55
1609300200000|2020-12-30 03:50:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1609300500000|2020-12-30 03:55:00|27894.7|27874.7|27892|27872|27901|27876.5|27892|27863.8|8
1609300800000|2020-12-30 04:00:00|27892.5|27872.5|27892|27872|27892.5|27872.5|27892|27872|4
1609301100000|2020-12-30 04:05:00|27892.5|27872.5|27883.2|27863.2|27892.5|27872.5|27883.2|27863.2|8
1609301400000|2020-12-30 04:10:00|27883|27863|27875.5|27855.5|27887|27867|27870|27850|19
1609301700000|2020-12-30 04:15:00|27875|27855|27876|27856|27876|27856|27873|27853|4
1609302000000|2020-12-30 04:20:00|27876.5|27856.5|27878|27858|27879|27859|27876|27856|7
1609302600000|2020-12-30 04:30:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1609303200000|2020-12-30 04:40:00|27878|27858|27883|27863|27883|27863|27878|27858|3
1609304100000|2020-12-30 04:55:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|2
1609304400000|2020-12-30 05:00:00|27883|27863|27882|27862|27903|27875.5|27878.2|27858.2|16
1609304700000|2020-12-30 05:05:00|27880.5|27860.5|27883|27863|27884|27864|27880.5|27860.5|4
1609305300000|2020-12-30 05:15:00|27879.5|27859.5|27879.5|27844.5|27880|27859.5|27870.5|27844.5|20
1609305600000|2020-12-30 05:20:00|27880|27845|27882.5|27847.5|27882.5|27847.5|27880|27845|3
1609306500000|2020-12-30 05:35:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1609306800000|2020-12-30 05:40:00|27887|27852|27880.5|27845.5|27895.5|27863|27872.7|27842|23
1609307100000|2020-12-30 05:45:00|27882.5|27847.5|27877.5|27857.5|27882.5|27857.5|27875|27847.5|3
1609307400000|2020-12-30 05:50:00|27878|27858|27870|27850|27878|27858|27870|27850|9
1609307700000|2020-12-30 05:55:00|27873|27853|27873|27853|27873|27853|27873|27853|1
1609308000000|2020-12-30 06:00:00|27873.5|27853.5|27888.5|27853.5|27893|27867.5|27873.5|27847.5|30
1609308300000|2020-12-30 06:05:00|27889|27854|27878|27858|27890.5|27862.5|27878|27853|13
1609308600000|2020-12-30 06:10:00|27880|27860|27881|27861|27886.1|27866.1|27877|27857|22
1609308900000|2020-12-30 06:15:00|27880|27860|27901.5|27881.5|27901.5|27881.5|27880|27860|22
1609309200000|2020-12-30 06:20:00|27901|27881|27899.5|27879.5|27901|27881|27899.5|27879.5|6
1609309500000|2020-12-30 06:25:00|27895.5|27875.5|27894.5|27874.5|27901.5|27881.5|27888.5|27868.5|16
1609310100000|2020-12-30 06:35:00|27893.5|27873.5|27891|27871|27896.3|27876.3|27891|27871|15
1609310400000|2020-12-30 06:40:00|27890.5|27870.5|27891|27871|27894.5|27874.5|27890.5|27870.5|10
1609310700000|2020-12-30 06:45:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609311000000|2020-12-30 06:50:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1609311300000|2020-12-30 06:55:00|27891.5|27871.5|27894|27874|27894|27874|27891|27871|4
1609311600000|2020-12-30 07:00:00|27894.5|27874.5|27894.5|27874.5|27897.5|27877.5|27894.5|27874.5|7
1609311900000|2020-12-30 07:05:00|27894|27874|27890|27870|27894.5|27874.5|27890|27870|4
1609312200000|2020-12-30 07:10:00|27886.5|27866.5|27890|27870|27891|27871|27886.5|27866.5|8
1609312500000|2020-12-30 07:15:00|27889.5|27869.5|27885|27865|27891|27871|27884.5|27864.5|14
1609312800000|2020-12-30 07:20:00|27890|27870|27888|27868|27893|27873|27884.5|27864.5|15
1609313100000|2020-12-30 07:25:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1609313400000|2020-12-30 07:30:00|27884.5|27864.5|27878|27858|27888|27868|27878|27858|10
1609313700000|2020-12-30 07:35:00|27880|27860|27878|27858|27880|27860|27878|27858|6
1609314000000|2020-12-30 07:40:00|27879|27859|27878|27858|27880|27860|27878|27858|3
1609314600000|2020-12-30 07:50:00|27878.5|27858.5|27885|27865|27890|27865.5|27878|27853|18
1609314900000|2020-12-30 07:55:00|27885.5|27865.5|27887.5|27867.5|27890.5|27870.5|27885.5|27865.5|6
1609315200000|2020-12-30 08:00:00|27891.5|27871.5|27884.5|27864.5|27891.5|27871.5|27884.5|27864.5|11
1609315500000|2020-12-30 08:05:00|27885.5|27865.5|27884|27864|27886|27866|27880.5|27860.5|13
1609315800000|2020-12-30 08:10:00|27885.5|27865.5|27889.4|27869.4|27890|27870|27884.5|27864.5|7
1609316100000|2020-12-30 08:15:00|27888|27868|27883.5|27863.5|27888|27868|27883.5|27863.5|6
1609316400000|2020-12-30 08:20:00|27885.5|27865.5|27880.5|27860.5|27889|27869|27879|27859|18
1609316700000|2020-12-30 08:25:00|27880|27860|27875.5|27855.5|27880.5|27860.5|27875.5|27855.5|5
1609317000000|2020-12-30 08:30:00|27874.5|27854.5|27874.5|27854.5|27874.5|27854.5|27874.5|27854.5|1
1609317300000|2020-12-30 08:35:00|27879|27859|27880.5|27860.5|27880.5|27860.5|27879|27859|2
1609317600000|2020-12-30 08:40:00|27884.5|27864.5|27880.5|27860.5|27886.5|27866.5|27880.5|27860.5|10
1609317900000|2020-12-30 08:45:00|27880|27860|27880.5|27860.5|27881|27861|27879.5|27859.5|7
1609318200000|2020-12-30 08:50:00|27876.5|27856.5|27878.5|27858.5|27880.5|27860.5|27875.5|27855.5|6
1609318500000|2020-12-30 08:55:00|27879|27859|27877.5|27857.5|27879|27859|27877.5|27857.5|2
1609318800000|2020-12-30 09:00:00|27879|27859|27878.5|27858.5|27879|27859|27878.5|27858.5|2
1609320000000|2020-12-30 09:20:00|27878|27858|27876.5|27856.5|27878|27858|27875.5|27855.5|5
1609320600000|2020-12-30 09:30:00|27877|27857|27878.5|27858.5|27879.2|27859.2|27877|27857|5
1609320900000|2020-12-30 09:35:00|27877.5|27857.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1609321500000|2020-12-30 09:45:00|27878.8|27858.8|27877.5|27857.5|27878.8|27858.8|27877.5|27857.5|2
1609321800000|2020-12-30 09:50:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1609322100000|2020-12-30 09:55:00|27876.8|27856.8|27877.1|27857.1|27878|27858|27875.9|27855.9|7
1609322400000|2020-12-30 10:00:00|27877.7|27857.7|27872|27852|27877.7|27857.7|27871.5|27851.5|6
1609322700000|2020-12-30 10:05:00|27867.5|27847.5|27877|27857|27877|27857|27866|27846|9
1609323000000|2020-12-30 10:10:00|27874|27854|27877|27857|27879|27859|27872|27852|6
1609323300000|2020-12-30 10:15:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878|27858|3
1609324500000|2020-12-30 10:35:00|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|1
1609325100000|2020-12-30 10:45:00|27878.5|27858.5|27878.1|27858.1|27878.5|27858.5|27878.1|27858.1|2
1609326000000|2020-12-30 11:00:00|27876|27856|27876|27856|27876|27856|27876|27856|1
1609326300000|2020-12-30 11:05:00|27878.1|27858.1|27878.1|27858.1|27878.1|27858.1|27878|27858|3
1609327200000|2020-12-30 11:20:00|27877.7|27857.7|27883|27863|27884|27864|27877.7|27857.7|19
1609327500000|2020-12-30 11:25:00|27883.4|27863.4|27883.4|27863.4|27883.5|27863.5|27883.4|27863.4|3
1609329600000|2020-12-30 12:00:00|27883.7|27863.7|27884|27864|27884|27864|27883.7|27863.7|2
1609331100000|2020-12-30 12:25:00|27888.5|27853.5|27888.5|27853.5|27888.5|27853.5|27888.5|27853.5|1
1609332300000|2020-12-30 12:45:00|27884.5|27864.5|27884|27864|27884.5|27864.5|27884|27864|2
1609332600000|2020-12-30 12:50:00|27882|27862|27882|27862|27882|27862|27882|27862|1
1609332900000|2020-12-30 12:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1609333200000|2020-12-30 13:00:00|27878|27858|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1609333500000|2020-12-30 13:05:00|27878.5|27858.5|27881|27861|27881|27861|27878.5|27858.5|2
1609336200000|2020-12-30 13:50:00|27878|27858|27875.5|27855.5|27878.5|27858.5|27875.2|27855.2|10
1609336500000|2020-12-30 13:55:00|27879.5|27859.5|27882|27862|27882|27862|27879.5|27859.5|2
1609336800000|2020-12-30 14:00:00|27889.5|27869.5|27888.2|27868.2|27889.5|27869.5|27888.2|27868.2|4
1609337100000|2020-12-30 14:05:00|27887.9|27867.9|27886.9|27866.9|27887.9|27867.9|27886.9|27866.9|2
1609337700000|2020-12-30 14:15:00|27886.5|27851.5|27888|27853|27889|27854|27886.5|27851.5|3
1609338300000|2020-12-30 14:25:00|27889|27854|27882|27847|27891.4|27863|27880.5|27845.5|25
1609338600000|2020-12-30 14:30:00|27881.5|27846.5|27870.8|27850.8|27887.1|27858|27870.8|27843.8|19
1609338900000|2020-12-30 14:35:00|27879.9|27859.9|27887.1|27852.1|27887.1|27859.9|27879.9|27851.6|3
1609339200000|2020-12-30 14:40:00|27887.5|27852.5|27887.1|27852.1|27887.5|27852.5|27887.1|27852.1|2
1609339500000|2020-12-30 14:45:00|27881.6|27861.6|27893|27858|27894.5|27864.5|27881.6|27855.5|17
1609339800000|2020-12-30 14:50:00|27890.5|27855.5|27892.5|27857.5|27892.5|27861.5|27878.5|27850.5|15
1609340100000|2020-12-30 14:55:00|27884.4|27864.4|27884.4|27864.4|27884.4|27864.4|27884.4|27864.4|1
1609340400000|2020-12-30 15:00:00|27885.4|27865.4|27877.5|27857.5|27885.4|27865.4|27874.3|27854.3|18
1609340700000|2020-12-30 15:05:00|27875.5|27855.5|27876.5|27841.5|27878.8|27855.5|27875.5|27841.5|6
1609341000000|2020-12-30 15:10:00|27877|27842|27877.5|27842.5|27877.5|27842.5|27877|27842|4
1609341300000|2020-12-30 15:15:00|27878.5|27843.5|27868|27848|27878.5|27853.8|27867.9|27843.5|6
1609341600000|2020-12-30 15:20:00|27867.9|27847.9|27876|27856|27892|27866.5|27867.9|27847.9|24
1609341900000|2020-12-30 15:25:00|27874|27854|27879.5|27844.5|27885|27865|27869.5|27844|16
1609342200000|2020-12-30 15:30:00|27880|27845|27880.5|27845.5|27880.5|27850.5|27869.5|27843.5|9
1609342500000|2020-12-30 15:35:00|27882|27847|27881|27846|27882|27847|27881|27846|3
1609342800000|2020-12-30 15:40:00|27883.3|27848.3|27883.5|27848.5|27884.8|27849.8|27883.3|27848.3|12
1609343100000|2020-12-30 15:45:00|27883.3|27848.3|27871.6|27851.6|27883.3|27853.1|27871.2|27848.3|7
1609343400000|2020-12-30 15:50:00|27874|27854|27876.5|27841.5|27880.8|27854.5|27867|27832|40
1609343700000|2020-12-30 15:55:00|27877|27842|27881.5|27846.5|27881.5|27846.5|27877|27842|7
1609344000000|2020-12-30 16:00:00|27869|27849|27866.5|27846.5|27869|27849|27865|27845|6
1609344300000|2020-12-30 16:05:00|27874.5|27839.5|27870.5|27835.5|27874.5|27839.5|27868|27833|5
1609344600000|2020-12-30 16:10:00|27870|27835|27873|27838|27873|27843.5|27863.5|27835|3
1609344900000|2020-12-30 16:15:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1609345200000|2020-12-30 16:20:00|27870|27835|27870|27850|27870.1|27850.1|27862|27834.5|16
1609345500000|2020-12-30 16:25:00|27869|27835|27876.5|27841.5|27877|27842|27867.5|27832.5|22
1609345800000|2020-12-30 16:30:00|27878.5|27843.5|27878.5|27843.5|27878.5|27843.5|27878|27843|3
1609346100000|2020-12-30 16:35:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1609347000000|2020-12-30 16:50:00|27880|27845|27882.5|27847.5|27882.5|27847.5|27880|27845|5
1609347300000|2020-12-30 16:55:00|27883|27848|27879|27844|27883.5|27848.5|27878|27843|7
1609347900000|2020-12-30 17:05:00|27879.5|27844.5|27880|27845|27880|27845|27879.5|27844.5|2
1609348500000|2020-12-30 17:15:00|27880.5|27845.5|27881.3|27846.3|27881.3|27846.3|27880.5|27845.5|3
1609348800000|2020-12-30 17:20:00|27876.3|27856.3|27877.9|27857.9|27878|27858|27876.3|27856.3|17
1609349100000|2020-12-30 17:25:00|27877.8|27857.8|27877.5|27857.5|27879.3|27859.3|27873.4|27853.4|24
1609349400000|2020-12-30 17:30:00|27877.2|27857.2|27899.3|27864.3|27900.5|27865.5|27877.2|27857.2|57
1609350300000|2020-12-30 17:45:00|27901.3|27866.3|27900.8|27865.8|27901.3|27866.3|27900.8|27865.8|2
1609350600000|2020-12-30 17:50:00|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|1
1609350900000|2020-12-30 17:55:00|27901.3|27866.3|27900.5|27865.5|27901.3|27866.3|27900.5|27865.5|2
1609352100000|2020-12-30 18:15:00|27900.8|27865.8|27901.3|27866.3|27901.3|27866.3|27900.8|27865.8|2
1609352400000|2020-12-30 18:20:00|27901.8|27866.8|27902.3|27867.3|27902.3|27867.3|27901.8|27866.8|4
1609353000000|2020-12-30 18:30:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1609354200000|2020-12-30 18:50:00|27898.3|27863.3|27900.5|27865.5|27900.5|27865.5|27897.3|27862.3|4
1609356600000|2020-12-30 19:30:00|27898.9|27863.9|27899.8|27864.8|27899.8|27864.8|27898.9|27863.9|2
1609356900000|2020-12-30 19:35:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1609358400000|2020-12-30 20:00:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1609359300000|2020-12-30 20:15:00|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|27900.5|27865.5|1
1609359900000|2020-12-30 20:25:00|27903.3|27868.3|27905|27870|27905.5|27870.5|27903.3|27868.3|3
1609360200000|2020-12-30 20:30:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609360800000|2020-12-30 20:40:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1609361100000|2020-12-30 20:45:00|27895.3|27860.3|27887.5|27867.5|27895.3|27867.5|27887.5|27859.8|3
1609361400000|2020-12-30 20:50:00|27887.8|27867.8|27900|27865|27900|27868|27887.8|27860.5|5
1609381800000|2020-12-31 02:30:00|27865|27845|27883|27863|27884|27864|27865|27845|20
1609382100000|2020-12-31 02:35:00|27882|27862|27884.3|27864.3|27900.2|27868.8|27871.5|27851.5|32
1609382400000|2020-12-31 02:40:00|27885.5|27850.5|27885|27865|27889.5|27865.5|27872|27850.5|30
1609382700000|2020-12-31 02:45:00|27889.5|27869.5|27897.5|27877.5|27897.5|27877.5|27886|27866|15
1609383000000|2020-12-31 02:50:00|27897|27877|27895.5|27860.5|27900.7|27880.7|27890.5|27860|24
1609383300000|2020-12-31 02:55:00|27896|27861|27886.5|27866.5|27901.5|27874.5|27886.5|27861|11
1609383600000|2020-12-31 03:00:00|27889|27869|27889.5|27854.5|27889.5|27869|27887|27853|8
1609383900000|2020-12-31 03:05:00|27890|27855|27880|27860|27890|27860.5|27879.5|27854.5|6
1609384200000|2020-12-31 03:10:00|27882.5|27862.5|27888|27868|27894|27874|27882.5|27862.5|27
1609384500000|2020-12-31 03:15:00|27887|27867|27880|27860|27891.5|27871.5|27880|27860|16
1609385100000|2020-12-31 03:25:00|27878|27858|27886|27866|27886|27866|27878|27858|4
1609385400000|2020-12-31 03:30:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27880.5|27860.5|6
1609386000000|2020-12-31 03:40:00|27883.5|27863.5|27903|27868|27905|27875.5|27883.5|27863.5|20
1609386300000|2020-12-31 03:45:00|27902.5|27867.5|27887|27867|27902.5|27874.5|27886|27866|32
1609386600000|2020-12-31 03:50:00|27888.5|27868.5|27889|27869|27889.5|27869.5|27888.5|27868.5|4
1609386900000|2020-12-31 03:55:00|27889.5|27869.5|27904|27869|27906|27879|27889|27868.5|19
1609387200000|2020-12-31 04:00:00|27904.5|27869.5|27907.5|27872.5|27907.5|27872.5|27904.5|27869.5|7
1609387500000|2020-12-31 04:05:00|27907.8|27872.8|27906|27871|27907.8|27872.8|27905.5|27870.5|3
1609387800000|2020-12-31 04:10:00|27905.5|27870.5|27905|27870|27908|27873|27905|27870|4
1609388400000|2020-12-31 04:20:00|27895.5|27875.5|27915|27880|27915|27880|27895.5|27875.5|4
1609388700000|2020-12-31 04:25:00|27919|27884|27919|27884|27919|27884|27919|27884|1
1609389000000|2020-12-31 04:30:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27907|27887|7
1609389600000|2020-12-31 04:40:00|27909|27889|27913.5|27893.5|27921.5|27893.5|27909|27885.5|10
1609389900000|2020-12-31 04:45:00|27911.5|27891.5|27925.5|27890.5|27927.3|27892.3|27911.5|27886.5|7
1609390800000|2020-12-31 05:00:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1609391400000|2020-12-31 05:10:00|27922.3|27887.3|27919|27884|27922.3|27887.3|27919|27884|4
1609392000000|2020-12-31 05:20:00|27910.5|27890.5|27908|27888|27911.5|27891.5|27908|27888|5
1609392300000|2020-12-31 05:25:00|27909|27889|27917|27897|27917|27897|27908.5|27888.5|6
1609393200000|2020-12-31 05:40:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1609393500000|2020-12-31 05:45:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1609394100000|2020-12-31 05:55:00|27914|27894|27914|27894|27914|27894|27914|27894|1
1609394400000|2020-12-31 06:00:00|27915.5|27895.5|27915|27895|27916|27896|27913|27893|8
1609394700000|2020-12-31 06:05:00|27917|27897|27926|27906|27928|27908|27916.5|27896.5|16
1609395000000|2020-12-31 06:10:00|27926.5|27906.5|27935.5|27915.5|27944.5|27915.5|27926.5|27905.5|20
1609395600000|2020-12-31 06:20:00|27936|27916|27937.5|27902.5|27941.5|27918.5|27915|27880|32
1609395900000|2020-12-31 06:25:00|27927.5|27907.5|27925|27905|27927.5|27907.5|27925|27905|2
1609396200000|2020-12-31 06:30:00|27927|27907|27925|27905|27928.5|27908.5|27925|27905|5
1609396500000|2020-12-31 06:35:00|27923|27903|27922.5|27902.5|27923|27903|27911|27891|19
1609396800000|2020-12-31 06:40:00|27922|27902|27920.5|27900.5|27925.5|27905.5|27917.5|27897.5|14
1609397100000|2020-12-31 06:45:00|27918|27898|27923|27903|27923|27903|27918|27898|3
1609397400000|2020-12-31 06:50:00|27924|27904|27925|27905|27925.5|27905.5|27923|27903|13
1609397700000|2020-12-31 06:55:00|27926|27906|27928|27908|27928|27908|27926|27906|3
1609398300000|2020-12-31 07:05:00|27925|27905|27928|27908|27928|27908|27925|27905|2
1609398600000|2020-12-31 07:10:00|27922.5|27902.5|27923|27903|27927.4|27907.4|27922.5|27902.5|8
1609398900000|2020-12-31 07:15:00|27925|27905|27920|27900|27925|27905|27919|27899|7
1609399200000|2020-12-31 07:20:00|27920.5|27900.5|27920|27900|27923.5|27903.5|27919|27899|8
1609399500000|2020-12-31 07:25:00|27921|27901|27919|27899|27921|27901|27918|27898|9
1609399800000|2020-12-31 07:30:00|27918.5|27898.5|27929.5|27909.5|27931|27911|27918.5|27898.5|22
1609400100000|2020-12-31 07:35:00|27930|27910|27939|27919|27943|27923|27930|27910|20
1609400400000|2020-12-31 07:40:00|27944.5|27924.5|27955.5|27935.5|27961.8|27941.8|27944.5|27924.5|27
1609400700000|2020-12-31 07:45:00|27956|27936|27957.5|27937.5|27960.5|27940.5|27955|27935|15
1609401000000|2020-12-31 07:50:00|27956.5|27936.5|27953|27933|27959.5|27939.5|27952|27932|14
1609401300000|2020-12-31 07:55:00|27951|27931|27951|27931|27953.5|27933.5|27946.5|27926.5|18
1609401600000|2020-12-31 08:00:00|27951.5|27931.5|27955|27935|27955.5|27935.5|27948.5|27928.5|26
1609401900000|2020-12-31 08:05:00|27954|27934|27949|27929|27954|27934|27937|27917|37
1609402200000|2020-12-31 08:10:00|27949.5|27929.5|27950.5|27930.5|27950.5|27930.5|27949.5|27929.5|5
1609402500000|2020-12-31 08:15:00|27950|27930|27950|27930|27950.5|27930.5|27950|27930|3
1609402800000|2020-12-31 08:20:00|27951.5|27931.5|27956.5|27936.5|27957.5|27937.5|27951.5|27931.5|4
1609403100000|2020-12-31 08:25:00|27957|27937|27960.5|27940.5|27965|27945|27957|27937|8
1609403400000|2020-12-31 08:30:00|27960|27940|27953.5|27933.5|27960|27940|27952.5|27932.5|17
1609403700000|2020-12-31 08:35:00|27954|27934|27953|27933|27957|27937|27952.5|27932.5|11
1609404000000|2020-12-31 08:40:00|27953.5|27933.5|27947|27927|27953.5|27933.5|27944|27924|20
1609404300000|2020-12-31 08:45:00|27947.5|27927.5|27957|27922|27957|27927.5|27947.5|27920.5|5
1609404600000|2020-12-31 08:50:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1609404900000|2020-12-31 08:55:00|27959|27924|27959.5|27924.5|27959.5|27934.5|27951.2|27923.5|5
1609405200000|2020-12-31 09:00:00|27962|27927|27962.5|27927.5|27962.5|27927.5|27962|27927|2
1609405500000|2020-12-31 09:05:00|27960.8|27925.8|27959.5|27924.5|27960.8|27925.8|27959.5|27924.5|3
1609405800000|2020-12-31 09:10:00|27953.5|27933.5|27962.5|27927.5|27963.5|27937.5|27953.5|27927.5|6
1609406100000|2020-12-31 09:15:00|27964.5|27929.5|27962.5|27927.5|27966.3|27941|27958.5|27927.5|9
1609406400000|2020-12-31 09:20:00|27964|27929|27962.5|27927.5|27964|27929|27962.5|27927.5|6
1609406700000|2020-12-31 09:25:00|27957.5|27937.5|27962.5|27927.5|27962.5|27939.5|27957.5|27927.5|5
1609407000000|2020-12-31 09:30:00|27965|27930|27942.5|27907.5|27967|27932|27941.8|27907.5|25
1609407300000|2020-12-31 09:35:00|27943.5|27908.5|27962|27927|27973.5|27938.5|27941.3|27907.5|59
1609407600000|2020-12-31 09:40:00|27962.5|27927.5|27964.9|27929.9|27965.5|27930.5|27962.5|27927.5|7
1609407900000|2020-12-31 09:45:00|27965.9|27930.9|27963.7|27928.7|27966.4|27936.7|27955.7|27928.7|7
1609408200000|2020-12-31 09:50:00|27962.6|27927.6|27951.9|27931.9|27962.6|27933.4|27951.9|27927.6|4
1609408500000|2020-12-31 09:55:00|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|1
1609410300000|2020-12-31 10:25:00|27953.7|27933.7|27953.5|27933.5|27954.2|27934.2|27953.5|27933.5|3
1609410600000|2020-12-31 10:30:00|27952.5|27932.5|27952.4|27932.4|27952.5|27932.5|27952.4|27932.4|2
1609412100000|2020-12-31 10:55:00|27952.5|27932.5|27976|27938|27986|27944|27952.5|27932.5|28
1609412400000|2020-12-31 11:00:00|27976.8|27936|27972.9|27937.9|27976.8|27938.4|27971.7|27936|6
1609412700000|2020-12-31 11:05:00|27975.9|27940.9|27978.5|27943.5|27978.5|27943.5|27969.9|27934.9|8
1609413000000|2020-12-31 11:10:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1609413900000|2020-12-31 11:25:00|27980.4|27945.4|27980|27945|27980.4|27945.4|27980|27945|2
1609414200000|2020-12-31 11:30:00|27972.5|27952.5|27972.5|27952.5|27988.5|27955|27972.5|27942.5|13
1609414800000|2020-12-31 11:40:00||27937.5||27937.5||27937.5||27937.5|1
1609415100000|2020-12-31 11:45:00|27972.9|27937.9|27972.9|27937.9|27972.9|27937.9|27971.9|27936.9|3
1609415700000|2020-12-31 11:55:00|27973.9|27938.9|27972.9|27937.9|27973.9|27938.9|27972.9|27937.9|2
1609416000000|2020-12-31 12:00:00|27971.5|27936.5|27969|27934|27971.5|27936.5|27969|27934|5
1609416300000|2020-12-31 12:05:00|27968.5|27933.5|27970.5|27935.5|27970.5|27935.5|27968|27933|6
1609416600000|2020-12-31 12:10:00|27971|27936|27965|27945|27971|27945.5|27965|27936|4
1609416900000|2020-12-31 12:15:00|27965.5|27945.5|27967.5|27947.5|27970|27950|27965|27945|7
1609417200000|2020-12-31 12:20:00|27968|27948|27968|27948|27968|27948|27968|27948|1
1609417500000|2020-12-31 12:25:00|27967|27947|27966.5|27946.5|27967.5|27947.5|27966.5|27946.5|3
1609417800000|2020-12-31 12:30:00|27966|27946|27966|27946|27973|27946|27964|27937.5|8
1609418100000|2020-12-31 12:35:00|27970.8|27950.8|27966|27946|27978.5|27950.8|27965.5|27942|7
1609418400000|2020-12-31 12:40:00|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|27965.5|27945.5|1
1609418700000|2020-12-31 12:45:00|27965|27945|27976|27941|27976.9|27946|27965|27941|5
1609419000000|2020-12-31 12:50:00|27976.1|27941.1|27981|27946|27983.1|27948.1|27976.1|27941.1|13
1609419300000|2020-12-31 12:55:00|27983.1|27948.1|27984.5|27949.5|27984.5|27949.5|27983.1|27948.1|4
1609419900000|2020-12-31 13:05:00|27974|27954|27975|27955|27975|27955|27973|27953|5
1609420500000|2020-12-31 13:15:00|27975.5|27955.5|27976.5|27941.5|27976.5|27955.5|27968|27939|10
1609420800000|2020-12-31 13:20:00|27978.5|27943.5|27970.5|27950.5|27983|27950.5|27970.5|27942.8|17
1609421100000|2020-12-31 13:25:00|27985|27950|27983|27948|27985.5|27950.5|27983|27948|4
1609421400000|2020-12-31 13:30:00|27983.5|27948.5|27983.5|27948.5|27983.8|27948.8|27983|27948|5
1609422600000|2020-12-31 13:50:00|27973|27953|27973.5|27953.5|27977|27953.5|27968|27940|13
1609422900000|2020-12-31 13:55:00|27972.5|27952.5|27976.5|27941.5|27977|27953.5|27970.8|27941.5|10
1609423200000|2020-12-31 14:00:00|27977.5|27942.5|27981.5|27961.5|27991|27961.5|27975.6|27941.5|9
1609423500000|2020-12-31 14:05:00|27981|27961|27987.5|27952.5|27987.5|27961|27981|27952.5|2
1609423800000|2020-12-31 14:10:00|27987.9|27952.9|27981.6|27961.6|27987.9|27963.7|27981.6|27952.9|4
1609424100000|2020-12-31 14:15:00|27982|27962|27988|27953|27995.3|27962.5|27981|27953|33
1609424400000|2020-12-31 14:20:00|27988.5|27953.5|27992.5|27957.5|27992.5|27957.5|27988.5|27953.5|5
1609424700000|2020-12-31 14:25:00|27993|27958|27987.5|27952.5|27993|27967|27977.5|27952.5|26
1609425000000|2020-12-31 14:30:00|27986.5|27951.5|27987|27952|27988|27953|27986.5|27951.5|6
1609425300000|2020-12-31 14:35:00|27988.5|27953.5|27987.5|27967.5|27991|27968|27978|27953.5|27
1609425600000|2020-12-31 14:40:00|27990|27970|28008|27973|28009.5|27979|27987|27966.5|34
1609425900000|2020-12-31 14:45:00|27998|27978|27993|27973|28006|27978|27993|27966.5|19
1609426200000|2020-12-31 14:50:00|27992.5|27972.5|27998|27963|27998|27976|27989|27963|18
1609426500000|2020-12-31 14:55:00|27998.5|27963.5|27998.5|27963.5|27998.5|27963.5|27997.5|27962.5|5
1609426800000|2020-12-31 15:00:00|27988.5|27968.5|27985.7|27965.7|27994.8|27969.5|27983.5|27949.5|23
1609427100000|2020-12-31 15:05:00|27985.2|27965.2|27986|27966|27986|27966|27985.2|27965.2|3
1609427400000|2020-12-31 15:10:00|27981.5|27961.5|27982.5|27962.5|27982.5|27962.5|27981|27961|6
1609428300000|2020-12-31 15:25:00|27981|27961|27976.9|27956.9|27981.2|27961.2|27971.5|27951.5|12
1609428600000|2020-12-31 15:30:00|27976|27956|27985.5|27950.5|27985.5|27957.5|27976|27950.5|5
1609428900000|2020-12-31 15:35:00|27985.7|27950.7|27987.5|27952.5|27987.5|27952.5|27977.5|27942.5|13
1609429200000|2020-12-31 15:40:00|27986.8|27951.8|27974|27954|27986.8|27956.5|27974|27944.5|17
1609429500000|2020-12-31 15:45:00|27972.5|27952.5|27982|27947|27982|27953.5|27972.5|27944.5|10
1609429800000|2020-12-31 15:50:00|27981.5|27946.5|27971|27951|27981.5|27954|27971|27946.5|8
1609430100000|2020-12-31 15:55:00|27970.5|27950.5|27971|27951|27971|27951|27970|27950|6
1609430400000|2020-12-31 16:00:00|27970|27950|27965|27945|27970|27950|27964|27944|9
1609430700000|2020-12-31 16:05:00|27967|27947|27965.5|27945.5|27970.5|27950.5|27965.5|27945.5|12
1609431000000|2020-12-31 16:10:00|27963.5|27943.5|27962.5|27942.5|27963.5|27943.5|27961.5|27941.5|4
1609431300000|2020-12-31 16:15:00|27970.5|27935.5|27970.5|27935.5|27974|27945|27965|27935.5|4
1609431600000|2020-12-31 16:20:00|27974|27939|27960.5|27940.5|27975.7|27945.7|27960.5|27935|25
1609431900000|2020-12-31 16:25:00|27961.2|27941.2|27960.5|27940.5|27961.2|27941.2|27960.5|27940.5|2
1609432200000|2020-12-31 16:30:00|27961.2|27941.2|27961|27941|27961.7|27941.7|27961|27941|3
1609432800000|2020-12-31 16:40:00|27970.5|27935.5|27975.5|27940.5|27975.5|27940.5|27970.5|27935.5|2
1609433400000|2020-12-31 16:50:00|27975|27940|27969|27949|27977.2|27949.7|27969|27939.5|6
1609434000000|2020-12-31 17:00:00|27969.7|27949.7|27977.5|27942.5|27977.5|27952.8|27969.7|27942.5|3
1609434300000|2020-12-31 17:05:00|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|27970.5|27935.5|1
1609435500000|2020-12-31 17:25:00|27970.8|27935.8|27981.8|27946.8|27981.8|27946.8|27970.8|27935.8|7
1609435800000|2020-12-31 17:30:00|27982.6|27947.6|27980|27945|27982.6|27947.6|27977.5|27942.5|9
1609436100000|2020-12-31 17:35:00|27977.5|27942.5|27987.5|27952.5|27987.5|27952.5|27977.5|27942.5|4
1609436700000|2020-12-31 17:45:00|27982.5|27947.5|27983|27948|27983|27948|27982.5|27947.5|2
1609438500000|2020-12-31 18:15:00|27982.5|27947.5|27982.5|27947.5|27982.5|27947.5|27982.5|27947.5|1
1609439100000|2020-12-31 18:25:00|27980|27945|27980|27945|27980|27945|27980|27945|1
1609439700000|2020-12-31 18:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1609440900000|2020-12-31 18:55:00|27981.5|27938.5|27981.5|27938.5|27981.5|27938.5|27981.5|27938.5|1
1609441200000|2020-12-31 19:00:00|27974|27931|27977|27934|27977|27934|27974|27931|2
1609442100000|2020-12-31 19:15:00|27972|27929|27972|27929|27972|27929|27972|27929|1
1609442400000|2020-12-31 19:20:00|27969|27926|27969|27926|27969|27926|27969|27926|1
1609444200000|2020-12-31 19:50:00|27967|27924|27967|27924|27967|27924|27967|27924|1
1609444500000|2020-12-31 19:55:00|27968|27925|27975|27932|27976|27933|27968|27925|11
1609444800000|2020-12-31 20:00:00|27974.5|27931.5|27972|27929|27974.5|27931.5|27972|27929|6
1609445100000|2020-12-31 20:05:00|27969|27926|27969|27926|27969|27926|27969|27926|1
1609446300000|2020-12-31 20:25:00|27974.5|27931.5|27974.5|27931.5|27974.5|27931.5|27974.5|27931.5|1
1609446600000|2020-12-31 20:30:00|27969.5|27926.5|27966.5|27923.5|27969.5|27926.5|27957|27914|4
1609446900000|2020-12-31 20:35:00|27979|27936|27966.5|27923.5|27979|27936|27966.5|27923.5|2
1609447200000|2020-12-31 20:40:00|27979|27936|27979|27936|27979|27936|27979|27936|1
1609447500000|2020-12-31 20:45:00|27982|27939|27982|27939|27982|27939|27982|27939|1
1609448100000|2020-12-31 20:55:00|27987|27944|27994|27951|27994|27951|27987|27944|4
1609727400000|2021-01-04 02:30:00|27903|27883|27908|27888|27908|27888|27903|27883|10
1609727700000|2021-01-04 02:35:00|27907.5|27887.5|27890|27870|27907.5|27887.5|27888.8|27868.8|23
1609728000000|2021-01-04 02:40:00|27889.7|27869.7|27897|27877|27897.5|27877.5|27889.7|27869.7|15
1609728300000|2021-01-04 02:45:00|27893|27873|27884.8|27864.8|27896.5|27876.5|27884|27864|30
1609728600000|2021-01-04 02:50:00|27878.5|27858.5|27887.5|27867.5|27887.5|27867.5|27873.8|27853.8|26
1609728900000|2021-01-04 02:55:00|27888|27868|27888.5|27868.5|27890.5|27870.5|27887.5|27867.5|26
1609729200000|2021-01-04 03:00:00|27888|27868|27893|27873|27893|27873|27887.5|27867.5|16
1609729500000|2021-01-04 03:05:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|8
1609730100000|2021-01-04 03:15:00|27890.5|27870.5|27875.5|27840.5|27891|27871|27871|27836|60
1609730400000|2021-01-04 03:20:00|27877.5|27842.5|27872.5|27852.5|27878|27855|27864.6|27839|39
1609730700000|2021-01-04 03:25:00|27873|27853|27868|27848|27875.5|27855.5|27868|27848|19
1609731000000|2021-01-04 03:30:00|27867|27847|27867.5|27847.5|27870|27850|27867|27847|7
1609731300000|2021-01-04 03:35:00|27865|27845|27860.5|27840.5|27865|27845|27835|27801.5|28
1609731600000|2021-01-04 03:40:00|27867.5|27832.5|27862.5|27842.5|27867.5|27843|27858.3|27832.5|12
1609731900000|2021-01-04 03:45:00|27864|27844|27862|27842|27864|27844|27862|27842|5
1609732200000|2021-01-04 03:50:00|27862.5|27842.5|27856|27821|27864.7|27842.5|27818|27775|40
1609732500000|2021-01-04 03:55:00|27850.9|27830.9|27857.5|27837.5|27863|27838|27849|27825.5|12
1609732800000|2021-01-04 04:00:00|27858|27838|27858.5|27838.5|27858.5|27838.5|27857.5|27837.5|4
1609733100000|2021-01-04 04:05:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1609733400000|2021-01-04 04:10:00|27857.5|27837.5|27857|27837|27858|27838|27853|27833|6
1609733700000|2021-01-04 04:15:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1609734000000|2021-01-04 04:20:00|27858|27838|27870.5|27850.5|27871.5|27851.5|27858|27838|19
1609734300000|2021-01-04 04:25:00|27872|27852|27874|27854|27877|27857|27872|27852|13
1609734600000|2021-01-04 04:30:00|27874.5|27854.5|27872|27852|27880|27860|27868.5|27848.5|27
1609734900000|2021-01-04 04:35:00|27874.5|27854.5|27874|27854|27874.5|27854.5|27873.5|27853.5|3
1609735200000|2021-01-04 04:40:00|27878.5|27858.5|27878|27858|27879.5|27859.5|27878|27858|12
1609735500000|2021-01-04 04:45:00|27878.5|27858.5|27880|27860|27880|27860|27878|27858|4
1609735800000|2021-01-04 04:50:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1609736100000|2021-01-04 04:55:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1609736400000|2021-01-04 05:00:00|27882|27862|27882.5|27862.5|27882.5|27862.5|27881.5|27861.5|4
1609736700000|2021-01-04 05:05:00|27883|27863|27885|27865|27888|27868|27878|27858|19
1609737300000|2021-01-04 05:15:00|27887.5|27867.5|27899.1|27879.1|27905|27881|27887.5|27866.5|26
1609737600000|2021-01-04 05:20:00|27898|27878|27895.5|27875.5|27898|27878|27895.5|27875.5|5
1609737900000|2021-01-04 05:25:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1609738200000|2021-01-04 05:30:00|27897|27877|27893|27873|27898|27878|27892.5|27872.5|11
1609738500000|2021-01-04 05:35:00|27890|27870|27888|27868|27890|27870|27885|27865|6
1609738800000|2021-01-04 05:40:00|27888.5|27868.5|27890.5|27870.5|27890.5|27870.5|27888|27868|6
1609739100000|2021-01-04 05:45:00|27890|27870|27890.5|27870.5|27890.5|27870.5|27890|27870|2
1609739400000|2021-01-04 05:50:00|27890|27870|27890|27870|27893|27873|27890|27870|5
1609739700000|2021-01-04 05:55:00|27888|27868|27878|27858|27888|27868|27875|27855|19
1609740000000|2021-01-04 06:00:00|27877.5|27857.5|27885|27865|27886|27866|27877.5|27857.5|18
1609740300000|2021-01-04 06:05:00|27882.5|27862.5|27889|27869|27889|27869|27882.5|27862.5|16
1609740600000|2021-01-04 06:10:00|27888.5|27868.5|27887|27867|27895.8|27875.8|27886.5|27866.5|29
1609740900000|2021-01-04 06:15:00|27887.5|27867.5|27880|27860|27887.5|27867.5|27877.5|27857.5|11
1609741200000|2021-01-04 06:20:00|27880.5|27860.5|27878|27858|27885|27865|27875|27855|18
1609741500000|2021-01-04 06:25:00|27880.5|27860.5|27888|27868|27893.5|27873.5|27880.5|27860.5|26
1609741800000|2021-01-04 06:30:00|27888.5|27868.5|27889|27869|27901.3|27881.3|27887.5|27867.5|28
1609742100000|2021-01-04 06:35:00|27888.5|27868.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|5
1609742400000|2021-01-04 06:40:00|27878.2|27858.2|27888|27868|27888|27868|27876.5|27856.5|25
1609742700000|2021-01-04 06:45:00|27894.5|27874.5|27887.5|27867.5|27895.5|27875.5|27887.5|27867.5|19
1609743000000|2021-01-04 06:50:00|27888|27868|27883|27863|27890.1|27870.1|27877|27857|46
1609743300000|2021-01-04 06:55:00|27884|27864|27892.5|27872.5|27893|27873|27884|27864|23
1609743600000|2021-01-04 07:00:00|27895|27875|27893|27873|27897.5|27877.5|27892|27872|13
1609743900000|2021-01-04 07:05:00|27892.5|27872.5|27887|27867|27892.5|27872.5|27886|27866|14
1609744200000|2021-01-04 07:10:00|27886.5|27866.5|27887.5|27867.5|27887.5|27867.5|27880.3|27860.3|21
1609744500000|2021-01-04 07:15:00|27887|27867|27887.5|27867.5|27888|27868|27887|27867|4
1609745100000|2021-01-04 07:25:00|27887|27867|27888|27868|27888|27868|27882.5|27862.5|6
1609745400000|2021-01-04 07:30:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1609745700000|2021-01-04 07:35:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1609746300000|2021-01-04 07:45:00|27889|27869|27893.5|27873.5|27894|27874|27888|27868|10
1609746600000|2021-01-04 07:50:00|27894|27874|27903|27883|27904|27884|27892.5|27872.5|31
1609746900000|2021-01-04 07:55:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1609747200000|2021-01-04 08:00:00|27902.5|27882.5|27898.5|27878.5|27907.5|27887.5|27898|27878|7
1609747500000|2021-01-04 08:05:00|27898|27878|27900|27880|27900.5|27880.5|27898|27878|5
1609747800000|2021-01-04 08:10:00|27898|27878|27898|27878|27900|27880|27897.5|27877.5|6
1609748100000|2021-01-04 08:15:00|27897.5|27877.5|27898|27878|27898.5|27878.5|27897.5|27877.5|6
1609748400000|2021-01-04 08:20:00|27897|27877|27895|27875|27897|27877|27893|27873|26
1609748700000|2021-01-04 08:25:00|27894.5|27874.5|27890.5|27870.5|27895.5|27875.5|27890.5|27870.5|22
1609749000000|2021-01-04 08:30:00|27889.5|27869.5|27890.5|27870.5|27890.8|27870.8|27888|27868|9
1609749600000|2021-01-04 08:40:00|27890.2|27870.2|27890|27870|27890.5|27870.5|27888|27868|6
1609749900000|2021-01-04 08:45:00|27890.5|27870.5|27890|27870|27895|27875|27890|27870|7
1609750200000|2021-01-04 08:50:00|27893|27873|27890|27870|27893|27873|27888.5|27868.5|5
1609751400000|2021-01-04 09:10:00|27890.7|27870.7|27885.5|27865.5|27890.7|27870.7|27885.5|27865.5|4
1609752000000|2021-01-04 09:20:00|27887.4|27867.4|27890|27870|27892.4|27872.4|27887.4|27867.4|4
1609752300000|2021-01-04 09:25:00|27887.5|27867.5|27888.5|27868.5|27888.5|27868.5|27882.8|27862.8|11
1609752600000|2021-01-04 09:30:00|27888|27868|27887.2|27867.2|27888|27868|27887.2|27867.2|2
1609752900000|2021-01-04 09:35:00|27886.4|27866.4|27887.2|27867.2|27887.2|27867.2|27886.4|27866.4|2
1609753200000|2021-01-04 09:40:00|27886.7|27866.7|27882.5|27862.5|27886.7|27866.7|27882.5|27862.5|5
1609753500000|2021-01-04 09:45:00|27883.5|27863.5|27883.8|27863.8|27883.8|27863.8|27883.5|27863.5|2
1609753800000|2021-01-04 09:50:00|27884.2|27864.2|27883.8|27863.8|27885.5|27865.5|27881.6|27861.6|11
1609754400000|2021-01-04 10:00:00|27885.1|27865.1|27887.7|27867.7|27888.8|27868.8|27885|27865|5
1609754700000|2021-01-04 10:05:00|27887.3|27867.3|27887.7|27867.7|27888.1|27868.1|27882.7|27862.7|19
1609755000000|2021-01-04 10:10:00|27887.4|27867.4|27887|27867|27887.4|27867.4|27887|27867|4
1609755300000|2021-01-04 10:15:00|27887.4|27867.4|27887.4|27867.4|27888.7|27868.7|27884.8|27864.8|11
1609755600000|2021-01-04 10:20:00|27887|27867|27887.4|27867.4|27890.2|27870.2|27886.5|27866.5|12
1609755900000|2021-01-04 10:25:00|27887|27867|27887|27867|27887.7|27867.7|27887|27867|3
1609756200000|2021-01-04 10:30:00|27882.8|27862.8|27882|27862|27883.7|27863.7|27881|27861|10
1609756800000|2021-01-04 10:40:00|27882.5|27862.5|27883.7|27863.7|27883.7|27863.7|27882.5|27862.5|2
1609757100000|2021-01-04 10:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1609757400000|2021-01-04 10:50:00|27883.5|27863.5|27882.4|27862.4|27883.5|27863.5|27882.4|27862.4|4
1609758300000|2021-01-04 11:05:00|27882.5|27862.5|27877.6|27857.6|27883|27863|27877.6|27857.6|13
1609758600000|2021-01-04 11:10:00|27876|27856|27877.4|27857.4|27877.4|27857.4|27876|27856|5
1609759200000|2021-01-04 11:20:00|27878.3|27858.3|27880|27860|27882.5|27862.5|27877.4|27857.4|8
1609760400000|2021-01-04 11:40:00|27881.5|27861.5|27882.4|27862.4|27882.4|27862.4|27881.5|27861.5|2
1609760700000|2021-01-04 11:45:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1609761000000|2021-01-04 11:50:00|27880.5|27860.5|27882.4|27862.4|27882.5|27862.5|27880.5|27860.5|4
1609761300000|2021-01-04 11:55:00|27883|27863|27888.5|27868.5|27888.5|27868.5|27883|27863|9
1609762200000|2021-01-04 12:10:00|27887.9|27867.9|27888.5|27868.5|27888.5|27868.5|27887.8|27867.8|3
1609762500000|2021-01-04 12:15:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1609762800000|2021-01-04 12:20:00|27887.7|27867.7|27892.5|27872.5|27895.5|27875.5|27887.5|27867.5|11
1609763100000|2021-01-04 12:25:00|27890.3|27870.3|27892.5|27872.5|27892.5|27872.5|27890.3|27870.3|3
1609763400000|2021-01-04 12:30:00|27890.8|27870.8|27890.3|27870.3|27890.8|27870.8|27890.3|27870.3|2
1609763700000|2021-01-04 12:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609764300000|2021-01-04 12:45:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1609764600000|2021-01-04 12:50:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1609764900000|2021-01-04 12:55:00|27888.5|27868.5|27885.5|27865.5|27890|27870|27882.8|27862.8|17
1609765200000|2021-01-04 13:00:00|27886.4|27866.4|27885.5|27865.5|27886.4|27866.4|27885.5|27865.5|2
1609765800000|2021-01-04 13:10:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1609767000000|2021-01-04 13:30:00|27889.2|27869.2|27884.8|27864.8|27889.2|27869.2|27882.2|27862.2|9
1609767900000|2021-01-04 13:45:00|27882.5|27862.5|27884.8|27864.8|27884.8|27864.8|27881.5|27861.5|4
1609768500000|2021-01-04 13:55:00|27885|27865|27886.5|27866.5|27886.5|27866.5|27882.5|27862.5|7
1609768800000|2021-01-04 14:00:00|27885.5|27865.5|27882.5|27862.5|27885.5|27865.5|27880.5|27860.5|13
1609769700000|2021-01-04 14:15:00|27883|27863|27885.3|27865.3|27885.3|27865.3|27882.5|27862.5|7
1609770000000|2021-01-04 14:20:00|27885|27865|27885.3|27865.3|27885.3|27865.3|27885|27865|2
1609770300000|2021-01-04 14:25:00|27885|27865|27882.5|27862.5|27885|27865|27881.2|27861.2|21
1609770600000|2021-01-04 14:30:00|27882.9|27862.9|27882.5|27862.5|27883.7|27863.7|27882.5|27862.5|8
1609770900000|2021-01-04 14:35:00|27884.5|27864.5|27887.5|27867.5|27887.5|27867.5|27884.5|27864.5|9
1609771200000|2021-01-04 14:40:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|4
1609771500000|2021-01-04 14:45:00|27887|27867|27882.5|27862.5|27887|27867|27880.9|27860.9|10
1609771800000|2021-01-04 14:50:00|27883|27863|27889.5|27869.5|27889.5|27869.5|27883|27863|8
1609772100000|2021-01-04 14:55:00|27888.9|27868.9|27883.8|27863.8|27888.9|27868.9|27882.5|27862.5|24
1609772400000|2021-01-04 15:00:00|27884.2|27864.2|27884.7|27864.7|27885|27865|27882.5|27862.5|10
1609772700000|2021-01-04 15:05:00|27884.3|27864.3|27885.5|27865.5|27885.8|27865.8|27884.3|27864.3|11
1609773000000|2021-01-04 15:10:00|27886.8|27866.8|27886.8|27866.8|27887.5|27867.5|27883|27863|10
1609773300000|2021-01-04 15:15:00|27885.5|27865.5|27882.5|27862.5|27887|27867|27875|27855|40
1609773600000|2021-01-04 15:20:00|27884.3|27864.3|27876.2|27856.2|27885|27865|27876.2|27856.2|19
1609773900000|2021-01-04 15:25:00|27877.5|27857.5|27880.5|27860.5|27887.6|27867.6|27877.5|27857.5|13
1609774200000|2021-01-04 15:30:00|27881|27861|27886.3|27866.3|27889.7|27869.7|27881|27861|15
1609774500000|2021-01-04 15:35:00|27885.8|27865.8|27875.5|27855.5|27888.3|27868.3|27875|27855|20
1609774800000|2021-01-04 15:40:00|27875|27855|27878|27858|27879.4|27859.4|27875|27855|12
1609775100000|2021-01-04 15:45:00|27879|27859|27885.3|27865.3|27889.1|27869.1|27878.5|27858.5|38
1609775400000|2021-01-04 15:50:00|27885|27865|27890.5|27870.5|27892.7|27872.7|27882.6|27862.6|18
1609775700000|2021-01-04 15:55:00|27891|27871|27880.5|27860.5|27891|27871|27880.5|27860.5|7
1609776000000|2021-01-04 16:00:00|27881|27861|27885|27865|27885|27865|27881|27861|10
1609776300000|2021-01-04 16:05:00|27885.5|27865.5|27881.8|27861.8|27885.5|27865.5|27881.5|27861.5|8
1609776600000|2021-01-04 16:10:00|27882.3|27862.3|27885.3|27865.3|27885.3|27865.3|27881.8|27861.8|4
1609776900000|2021-01-04 16:15:00|27885|27865|27885|27865|27885.8|27865.8|27885|27865|4
1609777200000|2021-01-04 16:20:00|27884.8|27864.8|27884.8|27864.8|27884.8|27864.8|27884.3|27864.3|3
1609777500000|2021-01-04 16:25:00|27887.5|27867.5|27894.3|27874.3|27894.3|27874.3|27887.5|27867.5|9
1609777800000|2021-01-04 16:30:00|27892.5|27872.5|27891|27871|27897.7|27877.7|27891|27871|13
1609778100000|2021-01-04 16:35:00|27889.5|27869.5|27890|27870|27890.3|27870.3|27888.5|27868.5|12
1609778400000|2021-01-04 16:40:00|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|27889.9|27869.9|3
1609778700000|2021-01-04 16:45:00|27890.7|27870.7|27890.5|27870.5|27893.9|27873.9|27888.9|27868.9|10
1609779000000|2021-01-04 16:50:00|27890.2|27870.2|27893.4|27873.4|27893.4|27873.4|27889.7|27869.7|9
1609779300000|2021-01-04 16:55:00|27892.5|27872.5|27897.4|27877.4|27897.4|27877.4|27892.5|27872.5|12
1609779600000|2021-01-04 17:00:00|27896.9|27876.9|27897.5|27877.5|27901|27881|27896.5|27876.5|20
1609779900000|2021-01-04 17:05:00|27896.8|27876.8|27897|27877|27901.5|27881.5|27896.4|27876.4|14
1609780200000|2021-01-04 17:10:00|27897.5|27877.5|27898.5|27878.5|27898.5|27878.5|27897|27877|6
1609780500000|2021-01-04 17:15:00|27897.5|27877.5|27900|27880|27900.5|27880.5|27897|27877|8
1609780800000|2021-01-04 17:20:00|27899.5|27879.5|27892.3|27872.3|27899.5|27879.5|27892.3|27872.3|18
1609781100000|2021-01-04 17:25:00|27890.8|27870.8|27890.8|27870.8|27890.8|27870.8|27890.8|27870.8|1
1609781400000|2021-01-04 17:30:00|27890.5|27870.5|27891|27871|27891|27871|27890.5|27870.5|3
1609781700000|2021-01-04 17:35:00|27893.5|27873.5|27891|27871|27893.5|27873.5|27891|27871|4
1609782300000|2021-01-04 17:45:00|27891.5|27871.5|27895|27875|27895|27875|27891.5|27871.5|7
1609782600000|2021-01-04 17:50:00|27894.5|27874.5|27893.3|27873.3|27894.5|27874.5|27891.8|27871.8|6
1609782900000|2021-01-04 17:55:00|27893.8|27873.8|27894.5|27874.5|27895|27875|27893.8|27873.8|4
1609783500000|2021-01-04 18:05:00|27893.5|27873.5|27893.2|27873.2|27893.5|27873.5|27892.5|27872.5|4
1609783800000|2021-01-04 18:10:00|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|1
1609784100000|2021-01-04 18:15:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1609784400000|2021-01-04 18:20:00|27891|27871|27891|27871|27891|27871|27891|27871|1
1609786200000|2021-01-04 18:50:00|27890.5|27870.5|27891.5|27871.5|27891.5|27871.5|27889.8|27869.8|4
1609786500000|2021-01-04 18:55:00|27899|27864|27899|27864|27899|27864|27899|27864|1
1609787400000|2021-01-04 19:10:00|27899.5|27864.5|27902|27867|27903|27874.5|27892.7|27864.5|11
1609788000000|2021-01-04 19:20:00|27902.5|27867.5|27902.5|27867.5|27903|27868|27902.5|27867.5|3
1609788300000|2021-01-04 19:25:00|27895.5|27875.5|27894.5|27874.5|27895.5|27875.5|27894|27874|5
1609788600000|2021-01-04 19:30:00|27895|27875|27894.5|27874.5|27895|27875|27894.5|27874.5|2
1609789200000|2021-01-04 19:40:00|27895|27875|27894.5|27874.5|27895.7|27875.7|27894|27874|5
1609789500000|2021-01-04 19:45:00|27894.4|27874.4|27894.4|27874.4|27894.4|27874.4|27893.9|27873.9|3
1609790100000|2021-01-04 19:55:00|27894.5|27874.5|27896|27876|27897.7|27877.7|27894.5|27874.5|9
1609790400000|2021-01-04 20:00:00|27895.9|27875.9|27896.5|27876.5|27896.5|27876.5|27895.9|27875.9|2
1609791600000|2021-01-04 20:20:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609791900000|2021-01-04 20:25:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1609792500000|2021-01-04 20:35:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1609792800000|2021-01-04 20:40:00|27896.5|27876.5|27907|27872|27907|27881.5|27896|27871.5|11
1609793400000|2021-01-04 20:50:00|27907.5|27872.5|27899.5|27879.5|27907.5|27881.5|27899.5|27872.5|3
1609794000000|2021-01-04 21:00:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1609813800000|2021-01-05 02:30:00|27811.5|27791.5|27808|27788|27812.2|27792.2|27807.5|27787.5|15
1609814100000|2021-01-05 02:35:00|27808.5|27788.5|27796.5|27776.5|27808.5|27788.5|27795.6|27775.6|23
1609814400000|2021-01-05 02:40:00|27793.8|27773.8|27796.5|27776.5|27810.7|27782.2|27793.8|27770.7|22
1609814700000|2021-01-05 02:45:00|27798.3|27778.3|27800.4|27780.4|27801.2|27781.2|27796.2|27776.2|18
1609815000000|2021-01-05 02:50:00|27800.5|27780.5|27795.5|27775.5|27801|27781|27794.5|27774.5|40
1609815300000|2021-01-05 02:55:00|27796|27776|27800.5|27780.5|27800.5|27780.5|27795|27775|10
1609815600000|2021-01-05 03:00:00|27800|27780|27785|27765|27800|27780|27785|27765|21
1609815900000|2021-01-05 03:05:00|27786|27766|27783|27748|27787.5|27767.5|27772.7|27747.5|17
1609816200000|2021-01-05 03:10:00|27780|27745|27772.8|27752.8|27784.5|27752.8|27765.5|27737.5|24
1609816500000|2021-01-05 03:15:00|27774.8|27754.8|27772.5|27752.5|27782.5|27757.2|27771|27747.5|15
1609816800000|2021-01-05 03:20:00|27771.5|27751.5|27782.5|27747.5|27785|27754|27767.5|27742.5|29
1609817100000|2021-01-05 03:25:00|27777.3|27757.3|27771.8|27751.8|27787.5|27758.5|27767.8|27742.5|24
1609817400000|2021-01-05 03:30:00|27769.4|27749.4|27777.5|27742.5|27783.8|27763|27767.5|27742.5|27
1609817700000|2021-01-05 03:35:00|27778|27743|27784.5|27764.5|27788|27765|27771.7|27743|45
1609818000000|2021-01-05 03:40:00|27787|27767|27796.3|27776.3|27801.5|27780|27782.5|27762.5|78
1609818300000|2021-01-05 03:45:00|27794.4|27774.4|27813.1|27793.1|27813.1|27793.1|27794.3|27774.3|19
1609818600000|2021-01-05 03:50:00|27812.5|27792.5|27818|27798|27830|27810|27811.5|27791.5|55
1609818900000|2021-01-05 03:55:00|27817|27797|27817|27797|27827.5|27798.8|27811.5|27787.5|27
1609819200000|2021-01-05 04:00:00|27817.5|27797.5|27817.5|27782.5|27818|27797.8|27807|27782.5|13
1609819500000|2021-01-05 04:05:00|27817|27782|27812.5|27792.5|27817|27792.7|27801.5|27781.5|26
1609819800000|2021-01-05 04:10:00|27813|27793|27824|27804|27828.3|27807.9|27813|27792.5|39
1609820100000|2021-01-05 04:15:00|27825|27805|27840.5|27805.5|27841.5|27814|27825|27802.5|20
1609820400000|2021-01-05 04:20:00|27840|27805|27817.9|27797.9|27840|27805|27817.8|27792.5|33
1609820700000|2021-01-05 04:25:00|27818.4|27798.4|27837.5|27802.5|27837.5|27813.9|27818.4|27798.4|22
1609821000000|2021-01-05 04:30:00|27827.8|27807.8|27827.5|27807.5|27827.8|27807.8|27826.5|27806.5|3
1609821300000|2021-01-05 04:35:00|27827.8|27807.8|27828|27808|27830.5|27810.5|27827.8|27807.8|5
1609821600000|2021-01-05 04:40:00|27827.1|27807.1|27828|27808|27828|27808|27827.1|27807.1|2
1609821900000|2021-01-05 04:45:00|27827.1|27807.1|27823|27803|27827.1|27807.1|27822.5|27802.5|5
1609822500000|2021-01-05 04:55:00|27823.5|27803.5|27823.5|27803.5|27828|27808|27823|27803|14
1609822800000|2021-01-05 05:00:00|27823|27803|27823|27803|27823|27803|27817|27797|13
1609823100000|2021-01-05 05:05:00|27821.2|27801.2|27823|27803|27823|27803|27819.5|27799.5|5
1609823700000|2021-01-05 05:15:00|27820.2|27800.2|27818|27798|27820.2|27800.2|27818|27798|5
1609824000000|2021-01-05 05:20:00|27819|27799|27820|27800|27823|27803|27819|27799|6
1609824600000|2021-01-05 05:30:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1609824900000|2021-01-05 05:35:00|27818.5|27798.5|27820|27800|27822.5|27802.5|27818.5|27798.5|11
1609825200000|2021-01-05 05:40:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1609825800000|2021-01-05 05:50:00|27821.5|27801.5|27812.5|27792.5|27821.5|27801.5|27811.5|27791.5|25
1609826100000|2021-01-05 05:55:00|27813.5|27793.5|27818|27798|27818|27798|27813.5|27793.5|5
1609826400000|2021-01-05 06:00:00|27816.2|27796.2|27815|27795|27818|27798|27812|27792|19
1609826700000|2021-01-05 06:05:00|27818|27798|27820|27800|27823.3|27803.3|27818|27798|18
1609827000000|2021-01-05 06:10:00|27818|27798|27805|27785|27820|27800|27805|27785|24
1609827300000|2021-01-05 06:15:00|27806|27786|27810|27790|27814.5|27794.5|27806|27786|20
1609827600000|2021-01-05 06:20:00|27809.5|27789.5|27813.5|27793.5|27814.5|27794.5|27809|27789|26
1609828200000|2021-01-05 06:30:00|27813|27793|27808|27788|27813.5|27793.5|27807|27787|27
1609828500000|2021-01-05 06:35:00|27807.5|27787.5|27808.5|27788.5|27808.5|27788.5|27804|27784|11
1609828800000|2021-01-05 06:40:00|27809.5|27789.5|27803.5|27783.5|27809.5|27789.5|27803.5|27783.5|24
1609829100000|2021-01-05 06:45:00|27803|27783|27798|27778|27803.5|27783.5|27795|27775|25
1609829400000|2021-01-05 06:50:00|27802.3|27782.3|27798|27778|27803.6|27783.6|27797.5|27777.5|17
1609829700000|2021-01-05 06:55:00|27799|27779|27803|27783|27803|27783|27799|27779|10
1609830000000|2021-01-05 07:00:00|27802.5|27782.5|27807.5|27787.5|27807.5|27787.5|27798.4|27778.4|30
1609830300000|2021-01-05 07:05:00|27809.5|27789.5|27802.5|27782.5|27809.5|27789.5|27802.5|27782.5|9
1609830600000|2021-01-05 07:10:00|27803|27783|27808|27788|27808.5|27788.5|27803|27783|6
1609830900000|2021-01-05 07:15:00|27807|27787|27803.5|27783.5|27808|27788|27803.5|27783.5|12
1609831200000|2021-01-05 07:20:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1609831500000|2021-01-05 07:25:00|27802.1|27782.1|27803|27783|27803|27783|27802.1|27782.1|2
1609831800000|2021-01-05 07:30:00|27803.5|27783.5|27805|27785|27805|27785|27803.5|27783.5|4
1609832100000|2021-01-05 07:35:00|27805.5|27785.5|27817|27797|27817|27797|27805.5|27785.5|17
1609832400000|2021-01-05 07:40:00|27817.5|27797.5|27808|27788|27817.5|27797.5|27806.5|27778|19
1609832700000|2021-01-05 07:45:00|27807.5|27787.5|27808|27788|27808|27788|27803|27783|6
1609833000000|2021-01-05 07:50:00|27810|27790|27817.5|27797.5|27817.5|27797.5|27805|27785|34
1609833300000|2021-01-05 07:55:00|27817.2|27797.2|27818.3|27798.3|27832.5|27807.3|27817.2|27797.2|37
1609833600000|2021-01-05 08:00:00|27817.7|27797.7|27815.5|27795.5|27818|27798|27813|27793|13
1609833900000|2021-01-05 08:05:00|27815|27795|27813|27793|27815|27795|27813|27793|2
1609834200000|2021-01-05 08:10:00|27818|27798|27813|27793|27818.1|27798.1|27813|27793|17
1609834500000|2021-01-05 08:15:00|27812.9|27792.9|27816.8|27796.8|27817.6|27797.6|27812.9|27792.9|9
1609834800000|2021-01-05 08:20:00|27817.5|27797.5|27817.5|27797.5|27820|27800|27812.5|27792.5|19
1609835100000|2021-01-05 08:25:00|27818.5|27798.5|27827.5|27807.5|27827.5|27807.5|27818.5|27798.5|16
1609835400000|2021-01-05 08:30:00|27824|27804|27827.6|27807.6|27829.8|27809.8|27824|27804|13
1609835700000|2021-01-05 08:35:00|27830.1|27810.1|27832.4|27812.4|27832.4|27812.4|27827.5|27807.5|17
1609836000000|2021-01-05 08:40:00|27830|27810|27837.5|27817.5|27837.6|27817.6|27830|27810|5
1609836300000|2021-01-05 08:45:00|27838.7|27818.7|27837.5|27817.5|27842.5|27822.5|27837.4|27817.4|8
1609836600000|2021-01-05 08:50:00|27842.5|27822.5|27842.5|27822.5|27842.6|27822.6|27841.9|27821.9|6
1609836900000|2021-01-05 08:55:00|27840|27820|27835|27815|27840|27820|27835|27815|5
1609837200000|2021-01-05 09:00:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27836.4|27816.4|3
1609837500000|2021-01-05 09:05:00|27835|27815|27827|27807|27839.9|27815|27827|27804|17
1609837800000|2021-01-05 09:10:00|27827.4|27807.4|27823.2|27803.2|27827.4|27807.4|27822|27802|8
1609838100000|2021-01-05 09:15:00|27822.5|27802.5|27822.2|27802.2|27822.5|27802.5|27821.5|27801.5|8
1609838400000|2021-01-05 09:20:00|27821.5|27801.5|27828.3|27808.3|27830|27810|27821.5|27801.5|12
1609839000000|2021-01-05 09:30:00|27827.6|27807.6|27827.6|27807.6|27828.3|27808.3|27827.6|27807.6|3
1609839600000|2021-01-05 09:40:00|27826.9|27806.9|27815|27795|27826.9|27806.9|27812.6|27792.6|21
1609839900000|2021-01-05 09:45:00|27819.8|27799.8|27825|27790|27825|27801.7|27819.8|27790|5
1609840200000|2021-01-05 09:50:00|27827.5|27792.5|27817.4|27797.4|27827.5|27798|27817.4|27792.5|3
1609840500000|2021-01-05 09:55:00|27818|27798|27822|27802|27822|27802|27817.4|27797.4|13
1609840800000|2021-01-05 10:00:00|27823|27803|27825|27805|27825.5|27805.5|27823|27803|10
1609841100000|2021-01-05 10:05:00|27823|27803|27820|27800|27823|27803|27820|27800|6
1609841700000|2021-01-05 10:15:00|27819.5|27799.5|27814.6|27794.6|27819.5|27799.5|27814.6|27794.6|9
1609842300000|2021-01-05 10:25:00|27812.6|27792.6|27812.3|27792.3|27812.6|27792.6|27808.8|27788.8|13
1609842600000|2021-01-05 10:30:00|27812.2|27792.2|27812.4|27792.4|27814.5|27794.5|27812.1|27792.1|9
1609842900000|2021-01-05 10:35:00|27811|27791|27807.8|27787.8|27812.4|27792.4|27807.8|27787.8|19
1609843200000|2021-01-05 10:40:00|27807.4|27787.4|27807.3|27787.3|27812.5|27792.5|27807.3|27787.3|12
1609843500000|2021-01-05 10:45:00|27807.8|27787.8|27801.8|27781.8|27809.1|27787.8|27799|27772.3|13
1609843800000|2021-01-05 10:50:00|27802.7|27782.7|27802.7|27782.7|27802.7|27782.7|27802.7|27782.7|1
1609844100000|2021-01-05 10:55:00|27805.7|27785.7|27798.3|27778.3|27807.7|27787.7|27797.4|27777.4|24
1609844400000|2021-01-05 11:00:00|27800|27780|27795|27775|27801.5|27781.5|27792.8|27772.8|8
1609844700000|2021-01-05 11:05:00|27794|27774|27784.3|27749.3|27794|27774|27780.5|27745.5|19
1609845000000|2021-01-05 11:10:00|27782.5|27747.5|27781.3|27746.3|27782.5|27747.5|27779.8|27744.8|8
1609845300000|2021-01-05 11:15:00|27785.8|27750.8|27780.3|27745.3|27785.8|27750.8|27780.3|27745.3|7
1609845600000|2021-01-05 11:20:00|27778.3|27743.3|27785|27750|27788|27757.8|27773.3|27743.3|38
1609845900000|2021-01-05 11:25:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1609846200000|2021-01-05 11:30:00|27788.3|27753.3|27788|27753|27788.3|27768|27782.2|27752.7|8
1609846500000|2021-01-05 11:35:00|27778.5|27758.5|27780|27760|27780|27760|27777.1|27757.1|8
1609846800000|2021-01-05 11:40:00|27777.5|27757.5|27792.5|27757.5|27792.5|27762.5|27777.5|27757.3|11
1609847400000|2021-01-05 11:50:00|27786.5|27766.5|27787.4|27767.4|27787.4|27767.4|27786.5|27766.5|2
1609847700000|2021-01-05 11:55:00|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|1
1609848300000|2021-01-05 12:05:00|27792.5|27772.5|27790|27770|27792.5|27772.5|27790|27770|2
1609848600000|2021-01-05 12:10:00|27789.8|27769.8|27790|27770|27790|27770|27789.8|27769.8|2
1609848900000|2021-01-05 12:15:00|27791.5|27771.5|27792.4|27772.4|27792.4|27772.4|27791.5|27771.5|2
1609849500000|2021-01-05 12:25:00|27794.3|27774.3|27800.8|27780.8|27800.8|27780.8|27792.6|27772.6|13
1609849800000|2021-01-05 12:30:00|27800.3|27780.3|27795|27775|27800.3|27780.3|27795|27775|3
1609850700000|2021-01-05 12:45:00|27797.1|27777.1|27800|27780|27801.3|27781.3|27795|27775|20
1609851000000|2021-01-05 12:50:00|27798.5|27778.5|27797.5|27777.5|27798.6|27778.6|27797.5|27777.5|4
1609851300000|2021-01-05 12:55:00|27797.4|27777.4|27795|27775|27797.4|27777.4|27795|27775|2
1609851600000|2021-01-05 13:00:00|27794.6|27774.6|27795.5|27775.5|27802|27777.5|27790.3|27767|8
1609853400000|2021-01-05 13:30:00|27797.6|27777.6|27798.6|27778.6|27799.3|27779.3|27797.6|27777.6|8
1609853700000|2021-01-05 13:35:00|27802.9|27782.9|27800|27780|27803.6|27783.6|27800|27780|3
1609854000000|2021-01-05 13:40:00|27802.4|27782.4|27802.4|27782.4|27802.4|27782.4|27802.4|27782.4|1
1609854600000|2021-01-05 13:50:00|27803.7|27783.7|27802.5|27782.5|27803.7|27783.7|27800|27780|4
1609855200000|2021-01-05 14:00:00|27802.6|27782.6|27808.8|27773.8|27810.5|27782.6|27801.3|27773.8|6
1609855500000|2021-01-05 14:05:00|27801.8|27781.8|27804|27784|27804|27784|27801.8|27781.8|3
1609855800000|2021-01-05 14:10:00|27803|27783|27804|27784|27804|27784|27803|27783|4
1609856100000|2021-01-05 14:15:00|27803|27783|27798|27778|27803|27783|27798|27778|7
1609856400000|2021-01-05 14:20:00|27797.5|27777.5|27797.3|27777.3|27797.5|27777.5|27797.3|27777.3|2
1609856700000|2021-01-05 14:25:00|27797.8|27777.8|27791.3|27771.3|27803.3|27777.8|27791|27767.3|12
1609857000000|2021-01-05 14:30:00|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|1
1609857300000|2021-01-05 14:35:00|27792.3|27772.3|27792.3|27772.3|27792.3|27772.3|27792.3|27772.3|1
1609857900000|2021-01-05 14:45:00|27790|27770|27789.5|27769.5|27792.3|27772.3|27788.9|27768.9|8
1609858200000|2021-01-05 14:50:00|27789.1|27769.1|27791.4|27771.4|27793.2|27773.2|27789.1|27769.1|17
1609858500000|2021-01-05 14:55:00|27790.4|27770.4|27790.4|27770.4|27790.4|27770.4|27790.4|27770.4|1
1609858800000|2021-01-05 15:00:00|27791.4|27771.4|27787.3|27767.3|27797.4|27771.4|27786.4|27762.4|7
1609859100000|2021-01-05 15:05:00|27786.9|27766.9|27785.4|27765.4|27786.9|27766.9|27785.4|27765.4|2
1609860000000|2021-01-05 15:20:00|27792.4|27757.4|27792.9|27757.9|27792.9|27757.9|27792.4|27757.4|2
1609860300000|2021-01-05 15:25:00|27791.9|27756.9|27787.1|27752.1|27791.9|27759.5|27775|27750.5|13
1609860600000|2021-01-05 15:30:00|27790.6|27755.6|27776.2|27756.2|27792.9|27760.5|27775.5|27752.4|13
1609860900000|2021-01-05 15:35:00|27784.2|27749.2|27770.9|27750.9|27784.2|27751.5|27770.4|27744|6
1609861200000|2021-01-05 15:40:00|27771.4|27751.4|27781.6|27746.6|27781.6|27751.4|27771.4|27746|5
1609861500000|2021-01-05 15:45:00|27782.9|27747.9|27782.5|27747.5|27785.8|27757.1|27771.3|27747.5|27
1609862100000|2021-01-05 15:55:00|27783.3|27748.3|27787.5|27752.5|27787.5|27757.5|27777.5|27748.3|3
1609862400000|2021-01-05 16:00:00|27777.5|27757.5|27783.3|27748.3|27788.3|27762.5|27776.3|27748.3|30
1609862700000|2021-01-05 16:05:00|27782.8|27747.8|27788.8|27753.8|27788.8|27762.8|27780.4|27747.8|8
1609863300000|2021-01-05 16:15:00|27788.3|27753.3|27781.8|27761.8|27788.3|27761.8|27781.8|27753.3|2
1609863600000|2021-01-05 16:20:00|27782.9|27762.9|27783|27763|27783|27763|27782.9|27762.9|2
1609863900000|2021-01-05 16:25:00|27783.5|27763.5|27777.5|27757.5|27787.8|27763.5|27776.5|27752.8|10
1609864200000|2021-01-05 16:30:00|27775.5|27755.5|27781.8|27761.8|27784|27763.3|27775.5|27748.5|20
1609864500000|2021-01-05 16:35:00|27781.3|27761.3|27781.3|27761.3|27781.3|27761.3|27781.3|27761.3|1
1609864800000|2021-01-05 16:40:00|27787.3|27752.3|27787.5|27752.5|27787.5|27752.5|27787.3|27752.3|2
1609865100000|2021-01-05 16:45:00|27788|27753|27788|27753|27788.3|27761.8|27781|27752.5|7
1609865400000|2021-01-05 16:50:00|27787.5|27752.5|27777.5|27757.5|27787.5|27758|27776.2|27752|7
1609865700000|2021-01-05 16:55:00|27774.5|27754.5|27775|27755|27782|27755.5|27774.5|27746.3|7
1609866000000|2021-01-05 17:00:00|27774|27754|27771.3|27751.3|27781|27755.5|27771.3|27746|9
1609866300000|2021-01-05 17:05:00|27772|27752|27770.5|27750.5|27774.5|27752|27767.1|27739.5|30
1609866600000|2021-01-05 17:10:00|27770|27750|27771.3|27751.3|27771.3|27751.3|27770|27750|4
1609866900000|2021-01-05 17:15:00|27772.3|27752.3|27787|27752|27787|27758.5|27772.3|27751.5|5
1609867200000|2021-01-05 17:20:00|27787.5|27752.5|27788|27753|27788|27753|27787.5|27752.5|2
1609867500000|2021-01-05 17:25:00|27785|27750|27785|27750|27785|27750|27785|27750|1
1609867800000|2021-01-05 17:30:00|27784.5|27749.5|27785|27750|27785|27750|27784|27749|4
1609868400000|2021-01-05 17:40:00|27786.5|27751.5|27787.5|27752.5|27787.5|27752.5|27786.5|27751.5|3
1609868700000|2021-01-05 17:45:00|27785|27750|27785|27750|27785|27750|27785|27750|1
1609869000000|2021-01-05 17:50:00|27786.9|27751.9|27787.9|27752.9|27787.9|27752.9|27786.9|27751.9|2
1609869300000|2021-01-05 17:55:00|27787.4|27752.4|27786.5|27751.5|27787.4|27752.4|27784|27749|12
1609869600000|2021-01-05 18:00:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1609870800000|2021-01-05 18:20:00|27786.5|27751.5|27777.4|27757.4|27786.5|27757.9|27777.3|27747|11
1609871100000|2021-01-05 18:25:00|27776.9|27756.9|27776.9|27756.9|27776.9|27756.9|27776.9|27756.9|1
1609871700000|2021-01-05 18:35:00|27778.3|27758.3|27778.9|27758.9|27791.5|27763.5|27778.3|27755.9|15
1609872000000|2021-01-05 18:40:00|27779.4|27759.4|27787.4|27752.4|27787.4|27759.4|27779.4|27752.4|2
1609872300000|2021-01-05 18:45:00|27785|27750|27782.4|27762.4|27786|27762.4|27782|27750|8
1609872600000|2021-01-05 18:50:00|27782.9|27762.9|27796.9|27761.9|27796.9|27769.4|27782.9|27759.8|11
1609872900000|2021-01-05 18:55:00|27798.5|27763.5|27787.8|27767.8|27798.8|27773.8|27787.7|27763.5|14
1609873500000|2021-01-05 19:05:00|27787.3|27767.3|27787.5|27752.5|27790.9|27767.3|27787|27752|9
1609873800000|2021-01-05 19:10:00|27788|27753|27792.5|27757.5|27792.5|27757.5|27788|27753|2
1609874700000|2021-01-05 19:25:00|27791|27756|27791|27756|27791|27756|27791|27756|1
1609875000000|2021-01-05 19:30:00|27780.5|27760.5|27777.9|27757.9|27783|27763|27777.6|27757.6|11
1609875600000|2021-01-05 19:40:00|27772.3|27752.3|27771.6|27751.6|27772.3|27752.3|27771.6|27751.6|3
1609875900000|2021-01-05 19:45:00|27771.1|27751.1|27776|27756|27776|27756|27770.8|27750.8|7
1609876200000|2021-01-05 19:50:00|27776.5|27756.5|27776.5|27756.5|27776.5|27756.5|27776.5|27756.5|1
1609876800000|2021-01-05 20:00:00|27776.4|27756.4|27776.5|27756.5|27776.5|27756.5|27776.4|27756.4|2
1609878900000|2021-01-05 20:35:00|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|1
1609879200000|2021-01-05 20:40:00|27786|27751|27787|27752|27787|27752|27786|27751|3
1609879500000|2021-01-05 20:45:00|27788|27753|27789.5|27754.5|27789.5|27754.5|27788|27753|6
1609880100000|2021-01-05 20:55:00|27790.5|27755.5|27789.5|27754.5|27790.5|27755.5|27789|27754|6
1609900200000|2021-01-06 02:30:00|27810.5|27790.5|27809.3|27789.3|27818|27792.5|27807.8|27782.5|16
1609900500000|2021-01-06 02:35:00|27810.5|27790.5|27807.8|27787.8|27817.5|27795.5|27807.8|27782.5|7
1609900800000|2021-01-06 02:40:00|27812.8|27792.8|27813.5|27793.5|27813.7|27793.7|27806.6|27786.6|28
1609901100000|2021-01-06 02:45:00|27819|27799|27813.3|27793.3|27828|27802|27813.3|27787.5|21
1609901400000|2021-01-06 02:50:00|27813.8|27793.8|27822.6|27802.6|27823.5|27803.5|27813.3|27793.3|16
1609901700000|2021-01-06 02:55:00|27824.1|27804.1|27827.5|27792.5|27837.8|27811|27821.5|27792.5|70
1609902000000|2021-01-06 03:00:00|27817.8|27797.8|27819.4|27799.4|27827.5|27802.3|27816.9|27792.5|12
1609902300000|2021-01-06 03:05:00|27819.6|27799.6|27827.5|27792.5|27827.9|27799.6|27819.6|27792.5|3
1609902600000|2021-01-06 03:10:00|27824.5|27804.5|27822.5|27802.5|27827|27807|27820.9|27800.9|17
1609902900000|2021-01-06 03:15:00|27821.5|27801.5|27819|27799|27824.5|27804.5|27817.3|27797.3|28
1609903200000|2021-01-06 03:20:00|27821|27801|27818|27798|27821.8|27801.8|27817.8|27797.8|27
1609903500000|2021-01-06 03:25:00|27817.5|27797.5|27817.5|27797.5|27823|27797.5|27815.5|27787.5|6
1609903800000|2021-01-06 03:30:00|27819|27799|27817.8|27797.8|27827.5|27802.3|27817.5|27792.5|14
1609904400000|2021-01-06 03:40:00|27816.6|27796.6|27812.8|27792.8|27816.6|27796.6|27812.8|27792.8|9
1609904700000|2021-01-06 03:45:00|27815|27795|27813.8|27793.8|27816.7|27796.7|27811.5|27791.5|11
1609905000000|2021-01-06 03:50:00|27815.3|27795.3|27817.8|27797.8|27819.5|27799.5|27813.3|27793.3|27
1609905300000|2021-01-06 03:55:00|27818.3|27798.3|27827.5|27792.5|27827.5|27800.5|27818.3|27792.5|5
1609905600000|2021-01-06 04:00:00|27822.3|27802.3|27827.5|27807.5|27828|27808|27822.3|27802.3|8
1609905900000|2021-01-06 04:05:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1609906200000|2021-01-06 04:10:00|27829.5|27809.5|27832.5|27812.5|27833.5|27813.5|27829.5|27809.5|7
1609906500000|2021-01-06 04:15:00|27834|27814|27832.5|27812.5|27834|27814|27832.5|27812.5|4
1609906800000|2021-01-06 04:20:00|27831.5|27811.5|27824.5|27804.5|27832.5|27812.5|27824.5|27804.5|14
1609907100000|2021-01-06 04:25:00|27821.5|27801.5|27823|27803|27831.5|27804.5|27821.5|27796.5|7
1609907400000|2021-01-06 04:30:00|27824|27804|27825|27805|27825|27805|27823|27803|5
1609908300000|2021-01-06 04:45:00|27825.5|27805.5|27825|27805|27825.5|27805.5|27825|27805|4
1609908600000|2021-01-06 04:50:00|27826.2|27806.2|27837|27817|27837|27817|27826.2|27806.2|12
1609909200000|2021-01-06 05:00:00|27835.5|27815.5|27833.3|27813.3|27836.5|27816.5|27833.3|27813.3|9
1609909800000|2021-01-06 05:10:00|27831.5|27811.5|27828.3|27808.3|27831.5|27811.5|27825.5|27805.5|11
1609910700000|2021-01-06 05:25:00|27827|27807|27827|27807|27828.5|27808.5|27826.5|27806.5|8
1609911000000|2021-01-06 05:30:00|27828|27808|27827|27807|27828|27808|27826|27806|10
1609911300000|2021-01-06 05:35:00|27826.6|27806.6|27827|27807|27827|27807|27826.6|27806.6|2
1609911600000|2021-01-06 05:40:00|27827.5|27807.5|27832|27812|27832|27812|27827.5|27807.5|6
1609911900000|2021-01-06 05:45:00|27831.6|27811.6|27827|27807|27832|27812|27827|27807|4
1609912200000|2021-01-06 05:50:00|27831.7|27811.7|27827.5|27807.5|27832|27812|27827|27807|7
1609912500000|2021-01-06 05:55:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|3
1609912800000|2021-01-06 06:00:00|27827|27807|27827|27807|27829.5|27809.5|27826.6|27806.6|13
1609913100000|2021-01-06 06:05:00|27826.6|27806.6|27827|27807|27827|27807|27826|27806|5
1609913700000|2021-01-06 06:15:00|27829.5|27809.5|27828|27808|27833.5|27813.5|27826.5|27806.5|26
1609914000000|2021-01-06 06:20:00|27827.1|27807.1|27828|27808|27828.5|27808.5|27827.1|27807.1|8
1609914300000|2021-01-06 06:25:00|27827.1|27807.1|27828|27808|27828|27808|27827.1|27807.1|2
1609914600000|2021-01-06 06:30:00|27828.5|27808.5|27829|27809|27830.5|27810.5|27828|27808|9
1609914900000|2021-01-06 06:35:00|27829.5|27809.5|27828|27808|27830.5|27810.5|27828|27808|5
1609915200000|2021-01-06 06:40:00|27828.5|27808.5|27828|27808|27828.5|27808.5|27828|27808|2
1609915500000|2021-01-06 06:45:00|27822.8|27802.8|27828|27808|27828|27808|27822.8|27802.8|4
1609915800000|2021-01-06 06:50:00|27827.8|27807.8|27822|27802|27827.8|27807.8|27821.1|27801.1|5
1609916100000|2021-01-06 06:55:00|27824.3|27804.3|27827|27807|27827|27807|27824.3|27804.3|3
1609916400000|2021-01-06 07:00:00|27828|27808|27824.3|27804.3|27828|27808|27822.8|27802.8|7
1609916700000|2021-01-06 07:05:00|27822.8|27802.8|27823|27803|27827|27807|27816.7|27796.7|26
1609917000000|2021-01-06 07:10:00|27822|27802|27820|27800|27822.5|27802.5|27819|27799|13
1609917300000|2021-01-06 07:15:00|27819|27799|27816.5|27796.5|27821.5|27801.5|27815.5|27795.5|30
1609917600000|2021-01-06 07:20:00|27818.3|27798.3|27825.5|27805.5|27826.2|27806.2|27817|27797|20
1609917900000|2021-01-06 07:25:00|27826|27806|27826.8|27791.8|27826.8|27806|27816|27791.8|9
1609918200000|2021-01-06 07:30:00|27826.5|27791.5|27818.5|27798.5|27827|27802.5|27817|27791.5|32
1609918800000|2021-01-06 07:40:00|27818|27798|27817|27797|27818|27798|27816.5|27796.5|4
1609919100000|2021-01-06 07:45:00|27816.5|27796.5|27817|27797|27817|27797|27816.5|27796.5|2
1609919400000|2021-01-06 07:50:00|27817.5|27797.5|27816.5|27796.5|27817.5|27797.5|27816|27796|4
1609919700000|2021-01-06 07:55:00|27816|27796|27820.5|27800.5|27820.5|27800.5|27816|27796|6
1609920000000|2021-01-06 08:00:00|27820|27800|27822.5|27802.5|27822.5|27802.5|27820|27800|5
1609920300000|2021-01-06 08:05:00|27823.2|27803.2|27823.3|27803.3|27828|27808|27822.5|27802.5|12
1609920600000|2021-01-06 08:10:00|27822.5|27802.5|27823|27803|27823|27803|27821.9|27801.9|4
1609920900000|2021-01-06 08:15:00|27823.2|27803.2|27823|27803|27825.5|27805.5|27823|27803|9
1609921200000|2021-01-06 08:20:00|27824|27804|27842.5|27822.5|27842.5|27822.5|27823|27803|36
1609921500000|2021-01-06 08:25:00|27840|27820|27845|27825|27847.7|27827.7|27837.5|27817.5|19
1609921800000|2021-01-06 08:30:00|27842.5|27822.5|27838|27818|27845.5|27825.5|27838|27818|25
1609922100000|2021-01-06 08:35:00|27837.3|27817.3|27838|27818|27838|27818|27837.3|27817.3|2
1609922400000|2021-01-06 08:40:00|27839|27819|27838.1|27818.1|27840.3|27820.3|27837.5|27817.5|9
1609922700000|2021-01-06 08:45:00|27840.5|27820.5|27838|27818|27840.5|27820.5|27837.5|27817.5|11
1609923000000|2021-01-06 08:50:00|27838.5|27818.5|27838|27818|27841.2|27821.2|27837.4|27817.4|13
1609923300000|2021-01-06 08:55:00|27838.3|27818.3|27837.5|27817.5|27843|27823|27837.5|27817.5|6
1609923600000|2021-01-06 09:00:00|27837.7|27817.7|27838|27818|27840|27820|27837.7|27817.7|6
1609923900000|2021-01-06 09:05:00|27839|27819|27843|27823|27843|27823|27838|27818|5
1609924200000|2021-01-06 09:10:00|27843.5|27823.5|27843|27823|27845.1|27825.1|27843|27823|3
1609924500000|2021-01-06 09:15:00|27840|27820|27844|27824|27844.8|27824.8|27840|27820|6
1609924800000|2021-01-06 09:20:00|27842.8|27822.8|27842|27822|27842.8|27822.8|27842|27822|2
1609925100000|2021-01-06 09:25:00|27843.5|27823.5|27842|27822|27844|27824|27842|27822|4
1609925400000|2021-01-06 09:30:00|27843.5|27823.5|27843|27823|27849.1|27829.1|27843|27823|8
1609925700000|2021-01-06 09:35:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1609926000000|2021-01-06 09:40:00|27843.5|27823.5|27840|27820|27843.5|27823.5|27840|27820|3
1609926300000|2021-01-06 09:45:00|27843.5|27823.5|27840|27820|27843.5|27823.5|27839.5|27819.5|6
1609926600000|2021-01-06 09:50:00|27838.5|27818.5|27834.2|27814.2|27843.2|27823.2|27834.2|27814.2|11
1609926900000|2021-01-06 09:55:00|27833.7|27813.7|27835.5|27815.5|27838.2|27818.2|27832|27812|12
1609927200000|2021-01-06 10:00:00|27833|27813|27838.1|27818.1|27838.1|27818.1|27832.4|27812.4|7
1609927500000|2021-01-06 10:05:00|27838|27818|27828.4|27808.4|27838.5|27818.5|27828.2|27808.2|13
1609927800000|2021-01-06 10:10:00|27827.9|27807.9|27828.4|27808.4|27828.4|27808.4|27827.9|27807.9|2
1609928100000|2021-01-06 10:15:00|27829|27809|27833.6|27813.6|27833.8|27813.8|27828.3|27808.3|4
1609928400000|2021-01-06 10:20:00|27833.7|27813.7|27833.2|27813.2|27834|27814|27833|27813|9
1609928700000|2021-01-06 10:25:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1609929900000|2021-01-06 10:45:00|27834|27814|27833|27813|27834|27814|27833|27813|4
1609930500000|2021-01-06 10:55:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609931100000|2021-01-06 11:05:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609932600000|2021-01-06 11:30:00|27832.9|27812.9|27833.5|27813.5|27833.5|27813.5|27832.9|27812.9|2
1609932900000|2021-01-06 11:35:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|2
1609933200000|2021-01-06 11:40:00|27832|27812|27828|27808|27832.3|27812.3|27828|27808|4
1609933500000|2021-01-06 11:45:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1609933800000|2021-01-06 11:50:00|27831|27811|27833|27813|27833|27813|27831|27811|2
1609934400000|2021-01-06 12:00:00|27833.5|27813.5|27833.5|27813.5|27834|27814|27833|27813|5
1609934700000|2021-01-06 12:05:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1609935000000|2021-01-06 12:10:00|27831.5|27811.5|27828.5|27808.5|27831.5|27811.5|27828.5|27808.5|3
1609935300000|2021-01-06 12:15:00|27829|27809|27830|27810|27830.5|27810.5|27828|27808|5
1609935600000|2021-01-06 12:20:00|27829|27809|27828|27808|27829|27809|27828|27808|2
1609935900000|2021-01-06 12:25:00|27830.5|27810.5|27833|27813|27833|27813|27830.5|27810.5|2
1609936500000|2021-01-06 12:35:00|27833.2|27813.2|27833|27813|27833.2|27813.2|27830|27810|6
1609936800000|2021-01-06 12:40:00|27834|27814|27835|27815|27838|27818|27833|27813|6
1609937100000|2021-01-06 12:45:00|27843|27808|27830|27810|27843|27815.5|27830|27808|3
1609937400000|2021-01-06 12:50:00|27833|27813|27838|27818|27838|27818|27833|27813|5
1609937700000|2021-01-06 12:55:00|27835|27815|27835|27815|27835|27815|27833|27813|3
1609938000000|2021-01-06 13:00:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1609938600000|2021-01-06 13:10:00|27834|27814|27835|27815|27835|27815|27833|27813|3
1609939200000|2021-01-06 13:20:00|27833|27813|27833|27813|27833.2|27813.2|27833|27813|3
1609939800000|2021-01-06 13:30:00|27833.2|27813.2|27833|27813|27833.2|27813.2|27833|27813|2
1609940100000|2021-01-06 13:35:00|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|1
1609940400000|2021-01-06 13:40:00|27834|27814|27833.8|27813.8|27834|27814|27833.1|27813.1|3
1609940700000|2021-01-06 13:45:00|27833.1|27813.1|27843.1|27823.1|27843.1|27823.1|27833.1|27813.1|13
1609941000000|2021-01-06 13:50:00|27843|27823|27844|27824|27849.3|27829.3|27842.5|27822.5|27
1609941600000|2021-01-06 14:00:00|27843.7|27823.7|27846|27826|27846|27826|27842.5|27822.5|4
1609941900000|2021-01-06 14:05:00|27847.5|27827.5|27847.5|27827.5|27848.8|27828.8|27847.5|27827.5|6
1609942200000|2021-01-06 14:10:00|27848.8|27828.8|27842.8|27822.8|27848.8|27828.8|27842.8|27822.8|6
1609942500000|2021-01-06 14:15:00|27844.3|27824.3|27853.5|27818.5|27853.5|27827.4|27842.7|27818.3|7
1609942800000|2021-01-06 14:20:00|27848.5|27828.5|27846|27826|27848.5|27828.5|27846|27826|2
1609943400000|2021-01-06 14:30:00|27840.5|27820.5|27846|27826|27846.5|27826.5|27840.5|27820.5|4
1609943700000|2021-01-06 14:35:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27843|27823|2
1609944000000|2021-01-06 14:40:00|27844.5|27824.5|27842.9|27822.9|27845|27825|27842.5|27822.5|7
1609944300000|2021-01-06 14:45:00|27843.5|27823.5|27842.5|27822.5|27847.5|27827.5|27842.5|27822.5|10
1609944600000|2021-01-06 14:50:00|27844|27824|27841.5|27821.5|27844|27824|27836.9|27816.9|11
1609944900000|2021-01-06 14:55:00|27842|27822|27842.5|27822.5|27842.5|27822.5|27841.5|27821.5|3
1609945200000|2021-01-06 15:00:00|27842|27822|27842.3|27822.3|27846.5|27826.5|27841.9|27821.9|20
1609945500000|2021-01-06 15:05:00|27842.5|27822.5|27843|27823|27846.4|27826.4|27842.5|27822.5|7
1609945800000|2021-01-06 15:10:00|27843.5|27823.5|27842.5|27822.5|27844|27824|27842.5|27822.5|4
1609946100000|2021-01-06 15:15:00|27841.6|27821.6|27847.7|27812.7|27847.7|27823.9|27841.6|27812.7|9
1609946400000|2021-01-06 15:20:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1609947300000|2021-01-06 15:35:00|27838|27818|27833.7|27813.7|27840|27820|27832.8|27812.8|34
1609947600000|2021-01-06 15:40:00|27833|27813|27842.5|27822.5|27842.5|27822.5|27833|27813|18
1609947900000|2021-01-06 15:45:00|27842.9|27822.9|27844.8|27824.8|27844.8|27824.8|27842.9|27822.9|4
1609948200000|2021-01-06 15:50:00|27844.3|27824.3|27847.4|27827.4|27847.4|27827.4|27844.3|27824.3|7
1609948500000|2021-01-06 15:55:00|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|27847.4|27827.4|3
1609948800000|2021-01-06 16:00:00|27847.4|27827.4|27847.4|27827.4|27848|27828|27846.5|27826.5|7
1609949400000|2021-01-06 16:10:00|27847.5|27827.5|27852.2|27832.2|27853.5|27833.5|27847.5|27827.5|20
1609949700000|2021-01-06 16:15:00|27852.3|27832.3|27858|27823|27858|27834.6|27851|27823|10
1609950000000|2021-01-06 16:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1609950300000|2021-01-06 16:25:00|27854.5|27834.5|27850|27830|27854.5|27834.5|27850|27830|4
1609950600000|2021-01-06 16:30:00|27848.7|27828.7|27851.8|27831.8|27854.3|27834.3|27848.7|27828.7|10
1609950900000|2021-01-06 16:35:00|27852|27832|27859|27824|27859|27833.5|27852|27824|7
1609951200000|2021-01-06 16:40:00|27846.7|27826.7|27850|27830|27854.7|27831|27846.7|27819.7|7
1609951500000|2021-01-06 16:45:00|27847.8|27827.8|27850.5|27830.5|27850.5|27830.5|27847.8|27827.8|3
1609951800000|2021-01-06 16:50:00|27850|27830|27848.5|27828.5|27850|27830|27848.3|27828.3|9
1609952100000|2021-01-06 16:55:00|27849|27829|27850.5|27830.5|27850.5|27830.5|27849|27829|5
1609952400000|2021-01-06 17:00:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27851.4|27831.4|3
1609953000000|2021-01-06 17:10:00|27851.4|27831.4|27852.5|27832.5|27852.5|27832.5|27851.4|27831.4|2
1609953300000|2021-01-06 17:15:00|27851.5|27831.5|27848.5|27828.5|27851.5|27831.5|27848.5|27828.5|5
1609954200000|2021-01-06 17:30:00|27848.8|27828.8|27842.3|27822.3|27848.8|27828.8|27842.1|27822.1|8
1609954500000|2021-01-06 17:35:00|27842.5|27822.5|27842.5|27822.5|27842.9|27822.9|27842.5|27822.5|3
1609954800000|2021-01-06 17:40:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1609955100000|2021-01-06 17:45:00|27842.2|27822.2|27842.7|27822.7|27842.7|27822.7|27842.2|27822.2|2
1609955400000|2021-01-06 17:50:00|27843.2|27823.2|27839|27819|27843.2|27823.2|27839|27819|3
1609956000000|2021-01-06 18:00:00|27839.5|27819.5|27841.7|27821.7|27842.7|27822.7|27839.5|27819.5|5
1609956300000|2021-01-06 18:05:00|27845.6|27825.6|27847.2|27827.2|27847.6|27827.6|27843.2|27823.2|11
1609956600000|2021-01-06 18:10:00|27847.7|27827.7|27847.7|27827.7|27848.2|27828.2|27847.7|27827.7|3
1609956900000|2021-01-06 18:15:00|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|27847.2|27827.2|1
1609958400000|2021-01-06 18:40:00|27843.2|27823.2|27847.5|27812.5|27847.5|27824.5|27837|27812|8
1609958700000|2021-01-06 18:45:00|27848|27813|27853|27818|27853|27818|27848|27813|2
1609959000000|2021-01-06 18:50:00|27853.5|27818.5|27853|27818|27853.5|27818.5|27853|27818|2
1609959300000|2021-01-06 18:55:00|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|1
1609961100000|2021-01-06 19:25:00|27853|27818|27848.5|27828.5|27853|27828.8|27846.7|27818|5
1609961700000|2021-01-06 19:35:00|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|1
1609962000000|2021-01-06 19:40:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1609962300000|2021-01-06 19:45:00|27849.4|27829.4|27853|27833|27853.1|27833.1|27849.4|27829.4|3
1609962600000|2021-01-06 19:50:00|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|1
1609963200000|2021-01-06 20:00:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1609963500000|2021-01-06 20:05:00|27851.5|27831.5|27853|27818|27855|27831.5|27850|27818|4
1609986600000|2021-01-07 02:30:00|27833.8|27813.8|27833|27813|27838|27818|27831.5|27811.5|50
1609986900000|2021-01-07 02:35:00|27829.5|27809.5|27820|27800|27829.5|27809.5|27817.5|27797.5|15
1609987200000|2021-01-07 02:40:00|27818|27798|27808|27788|27822.6|27802.5|27807|27786.8|59
1609987500000|2021-01-07 02:45:00|27808.5|27788.5|27810|27790|27823.5|27798|27808.5|27785.5|20
1609987800000|2021-01-07 02:50:00|27812|27792|27822.5|27802.5|27823.6|27803.6|27808.3|27784.3|38
1609988100000|2021-01-07 02:55:00|27823|27803|27820.5|27785.5|27828|27808|27814.3|27785|34
1609988400000|2021-01-07 03:00:00|27815|27795|27819.9|27799.9|27820|27800|27815|27795|8
1609988700000|2021-01-07 03:05:00|27818|27798|27812.7|27792.7|27818|27798|27812.4|27792.4|19
1609989000000|2021-01-07 03:10:00|27813|27793|27813|27793|27813.1|27793.1|27812.1|27792.1|7
1609989300000|2021-01-07 03:15:00|27811.8|27791.8|27798|27778|27811.8|27791.8|27797|27777|16
1609989600000|2021-01-07 03:20:00|27797|27777|27803|27783|27807.5|27787.5|27795.5|27775.5|17
1609989900000|2021-01-07 03:25:00|27803.5|27783.5|27803|27783|27804.5|27784.5|27803|27783|3
1609990200000|2021-01-07 03:30:00|27803.5|27783.5|27805|27785|27805|27785|27803|27783|3
1609990500000|2021-01-07 03:35:00|27808|27788|27807.5|27787.5|27808|27788|27807.5|27787.5|2
1609990800000|2021-01-07 03:40:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1609991100000|2021-01-07 03:45:00|27807.5|27787.5|27805|27785|27808|27788|27801|27781|6
1609991400000|2021-01-07 03:50:00|27807.3|27787.3|27807.5|27787.5|27807.5|27787.5|27807.3|27787.3|2
1609991700000|2021-01-07 03:55:00|27805.3|27785.3|27812.5|27777.5|27812.8|27785.3|27797.5|27777|17
1609992000000|2021-01-07 04:00:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1609992300000|2021-01-07 04:05:00|27797.5|27777.5|27793|27773|27798|27778|27792.8|27772.8|5
1609992600000|2021-01-07 04:10:00|27792.5|27772.5|27788|27768|27792.5|27772.5|27787.8|27767.8|7
1609992900000|2021-01-07 04:15:00|27788.2|27768.2|27790|27770|27790|27770|27787.5|27767.5|7
1609993200000|2021-01-07 04:20:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1609993800000|2021-01-07 04:30:00|27793|27773|27795|27775|27795.5|27775.5|27793|27773|4
1609994100000|2021-01-07 04:35:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27794|27774|6
1609994400000|2021-01-07 04:40:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27795|27775|3
1609995000000|2021-01-07 04:50:00|27793|27773|27795|27775|27795|27775|27793|27773|3
1609995300000|2021-01-07 04:55:00|27795.5|27775.5|27799.5|27779.5|27801|27781|27795.5|27775.5|8
1609995600000|2021-01-07 05:00:00|27800.3|27780.3|27800.5|27780.5|27805|27785|27798.5|27778.5|18
1609995900000|2021-01-07 05:05:00|27803|27783|27794|27774|27803|27783|27793.5|27773.5|8
1609996200000|2021-01-07 05:10:00|27794.5|27774.5|27801.8|27781.8|27804.1|27784.1|27794.5|27774.5|19
1609996500000|2021-01-07 05:15:00|27802.8|27782.8|27804|27784|27804|27784|27802.8|27782.8|5
1609996800000|2021-01-07 05:20:00|27803.5|27783.5|27802.6|27782.6|27804.5|27784.5|27799.5|27779.5|18
1609997100000|2021-01-07 05:25:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27802.6|27782.6|3
1609997400000|2021-01-07 05:30:00|27801.5|27781.5|27803.5|27783.5|27803.5|27783.5|27801.5|27781.5|2
1609998000000|2021-01-07 05:40:00|27804|27784|27808.5|27788.5|27809.8|27789.8|27804|27784|16
1609998300000|2021-01-07 05:45:00|27809.5|27789.5|27813.5|27793.5|27813.9|27793.9|27808.5|27788.5|15
1609998600000|2021-01-07 05:50:00|27814|27794|27812|27792|27818.5|27798.5|27812|27792|6
1609998900000|2021-01-07 05:55:00|27813.8|27793.8|27813|27793|27813.8|27793.8|27808|27788|13
1609999200000|2021-01-07 06:00:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.4|27792.4|3
1609999500000|2021-01-07 06:05:00|27808.5|27788.5|27812.5|27792.5|27813|27793|27808|27788|7
1609999800000|2021-01-07 06:10:00|27812.1|27792.1|27812.5|27792.5|27812.5|27792.5|27811.5|27791.5|4
1610000100000|2021-01-07 06:15:00|27811.5|27791.5|27805|27785|27812.5|27792.5|27802.5|27782.5|15
1610000400000|2021-01-07 06:20:00|27805.5|27785.5|27803|27783|27808|27788|27802.5|27782.5|8
1610000700000|2021-01-07 06:25:00|27802.5|27782.5|27803|27783|27803|27783|27802.5|27782.5|2
1610001600000|2021-01-07 06:40:00|27804.5|27784.5|27804.5|27784.5|27804.5|27784.5|27804.5|27784.5|1
1610002200000|2021-01-07 06:50:00|27804|27784|27797.5|27777.5|27804|27784|27794|27774|22
1610002500000|2021-01-07 06:55:00|27798|27778|27803.5|27783.5|27803.5|27783.5|27797.5|27777.5|13
1610002800000|2021-01-07 07:00:00|27803|27783|27801.5|27781.5|27803.5|27783.5|27801|27781|6
1610003100000|2021-01-07 07:05:00|27802|27782|27808|27788|27808|27788|27802|27782|13
1610003400000|2021-01-07 07:10:00|27807|27787|27807.5|27787.5|27808|27788|27807|27787|4
1610003700000|2021-01-07 07:15:00|27807.1|27787.1|27802.5|27782.5|27807.5|27787.5|27802.5|27782.5|8
1610004300000|2021-01-07 07:25:00|27803|27783|27808|27788|27808|27788|27802.5|27782.5|9
1610004600000|2021-01-07 07:30:00|27807.5|27787.5|27808|27788|27808|27788|27807.5|27787.5|10
1610004900000|2021-01-07 07:35:00|27808.2|27788.2|27808|27788|27808.2|27788.2|27808|27788|4
1610005200000|2021-01-07 07:40:00|27808.2|27788.2|27807.7|27787.7|27809|27789|27807.5|27787.5|14
1610005500000|2021-01-07 07:45:00|27807.5|27787.5|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|11
1610006100000|2021-01-07 07:55:00|27808|27788|27810|27790|27811|27791|27808|27788|8
1610006400000|2021-01-07 08:00:00|27813|27793|27816.3|27796.3|27816.3|27796.3|27813|27793|2
1610006700000|2021-01-07 08:05:00|27816.8|27796.8|27828.2|27808.2|27828.2|27808.2|27815|27795|24
1610007000000|2021-01-07 08:10:00|27829.2|27809.2|27832.5|27812.5|27843.3|27812.5|27825.5|27804.5|29
1610007300000|2021-01-07 08:15:00|27830|27810|27830|27810|27842.5|27811.8|27827.5|27803.5|19
1610007600000|2021-01-07 08:20:00|27830.5|27810.5|27833|27813|27835.5|27815.5|27830.5|27810.5|5
1610007900000|2021-01-07 08:25:00|27835.5|27815.5|27827.5|27807.5|27838|27818|27827.5|27807.5|37
1610008200000|2021-01-07 08:30:00|27828.5|27808.5|27832.5|27812.5|27837.5|27817.5|27828.5|27808.5|6
1610008500000|2021-01-07 08:35:00|27832|27812|27837.5|27817.5|27838|27818|27832|27812|8
1610008800000|2021-01-07 08:40:00|27838|27818|27838|27818|27838|27818|27832|27812|15
1610009100000|2021-01-07 08:45:00|27833.8|27813.8|27837.5|27817.5|27838|27818|27833|27813|16
1610009400000|2021-01-07 08:50:00|27838|27818|27838|27818|27838.2|27818.2|27838|27818|3
1610009700000|2021-01-07 08:55:00|27838.2|27818.2|27840|27820|27843|27823|27838|27818|12
1610010000000|2021-01-07 09:00:00|27840.5|27820.5|27843|27823|27848.6|27828.6|27837.3|27817.3|53
1610010300000|2021-01-07 09:05:00|27843.1|27823.1|27839.5|27819.5|27844.1|27824.1|27838.5|27818.5|9
1610010600000|2021-01-07 09:10:00|27839|27819|27844|27824|27844.5|27824.5|27839|27819|9
1610010900000|2021-01-07 09:15:00|27843.5|27823.5|27843.6|27823.6|27843.6|27823.6|27838.5|27818.5|9
1610011200000|2021-01-07 09:20:00|27843.5|27823.5|27843|27823|27843.5|27823.5|27840|27820|6
1610011800000|2021-01-07 09:30:00|27840|27820|27843|27823|27843|27823|27840|27820|2
1610012100000|2021-01-07 09:35:00|27842.3|27822.3|27842.7|27822.7|27843|27823|27842.3|27822.3|3
1610012400000|2021-01-07 09:40:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27842|27822|4
1610012700000|2021-01-07 09:45:00|27843.2|27823.2|27850.5|27830.5|27850.5|27830.5|27843|27823|15
1610013000000|2021-01-07 09:50:00|27850.1|27830.1|27880.8|27845.8|27890|27855|27850.1|27830.1|57
1610013300000|2021-01-07 09:55:00|27872.8|27852.8|27877.6|27842.6|27879.3|27854.2|27867.8|27842.1|20
1610013600000|2021-01-07 10:00:00|27868.6|27848.6|27862.8|27842.8|27868.6|27848.6|27862.3|27842.3|22
1610013900000|2021-01-07 10:05:00|27862.5|27842.5|27863|27843|27863|27843|27862|27842|4
1610014200000|2021-01-07 10:10:00|27858.3|27838.3|27857.5|27837.5|27858.4|27838.4|27857.5|27837.5|4
1610014500000|2021-01-07 10:15:00|27858.1|27838.1|27865.5|27845.5|27865.5|27845.5|27857.9|27837.9|10
1610014800000|2021-01-07 10:20:00|27865|27845|27867.8|27847.8|27867.8|27847.8|27865|27845|2
1610015100000|2021-01-07 10:25:00|27868|27848|27872.8|27852.8|27877.5|27852.8|27867.8|27842.5|9
1610015400000|2021-01-07 10:30:00|27871.8|27851.8|27877.5|27857.5|27877.6|27857.6|27870.8|27850.8|12
1610015700000|2021-01-07 10:35:00|27877.6|27857.6|27878|27858|27878|27858|27877.5|27857.5|4
1610016000000|2021-01-07 10:40:00|27876.4|27856.4|27870|27850|27877|27857|27867.5|27847.5|13
1610016300000|2021-01-07 10:45:00|27872.3|27852.3|27878|27858|27878|27858|27872.3|27852.3|8
1610016600000|2021-01-07 10:50:00|27879|27859|27880|27860|27880.5|27860.5|27877.5|27857.5|8
1610016900000|2021-01-07 10:55:00|27880.7|27860.7|27880|27860|27880.7|27860.7|27880|27860|2
1610017200000|2021-01-07 11:00:00|27880.5|27860.5|27880|27860|27880.7|27860.7|27880|27860|6
1610017500000|2021-01-07 11:05:00|27881|27861|27888|27853|27891.6|27861|27881|27852.8|7
1610018100000|2021-01-07 11:15:00|27888.5|27853.5|27888|27853|27888.5|27853.5|27888|27853|2
1610018700000|2021-01-07 11:25:00|27882|27862|27880|27860|27882.5|27862.5|27880|27860|3
1610019000000|2021-01-07 11:30:00|27881.5|27861.5|27880|27860|27882.5|27862.5|27880|27860|4
1610019600000|2021-01-07 11:40:00|27882.2|27862.2|27880|27860|27882.2|27862.2|27880|27860|3
1610020200000|2021-01-07 11:50:00|27879.5|27859.5|27880|27860|27880|27860|27878|27858|6
1610020500000|2021-01-07 11:55:00|27882.5|27862.5|27885|27865|27885|27865|27882.5|27862.5|2
1610020800000|2021-01-07 12:00:00|27884.2|27864.2|27898|27863|27901.5|27872.3|27884.2|27863|9
1610021100000|2021-01-07 12:05:00|27897.5|27862.5|27898.5|27863.5|27900|27865|27897.5|27862.5|5
1610021400000|2021-01-07 12:10:00|27898|27863|27895.5|27860.5|27898|27870.3|27889|27860.5|4
1610021700000|2021-01-07 12:15:00|27898.8|27863.8|27893.1|27858.1|27898.8|27868|27888|27858.1|15
1610022000000|2021-01-07 12:20:00|27893.3|27858.3|27893.3|27858.3|27893.3|27858.3|27893.3|27858.3|1
1610022900000|2021-01-07 12:35:00|27893|27858|27880.1|27860.1|27893|27864|27880.1|27858|5
1610023800000|2021-01-07 12:50:00|27880.3|27860.3|27880|27860|27880.3|27860.3|27880|27860|2
1610025300000|2021-01-07 13:15:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1610025600000|2021-01-07 13:20:00|27880|27860|27882.5|27862.5|27882.5|27862.5|27880|27860|2
1610025900000|2021-01-07 13:25:00|27880|27860|27880|27860|27882.5|27862.5|27880|27860|3
1610026200000|2021-01-07 13:30:00|27881.5|27861.5|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|5
1610026500000|2021-01-07 13:35:00|27878.3|27858.3|27880|27860|27880|27860|27878.3|27858.3|2
1610027100000|2021-01-07 13:45:00|27878.3|27858.3|27878.3|27858.3|27878.7|27858.7|27877.5|27857.5|4
1610027400000|2021-01-07 13:50:00|27880|27860|27882.8|27862.8|27887.7|27867.7|27880|27860|14
1610027700000|2021-01-07 13:55:00|27882.9|27862.9|27887.5|27852.5|27887.5|27865|27882.9|27852.5|4
1610028000000|2021-01-07 14:00:00|27887.9|27852.9|27887.5|27852.5|27888.2|27853.2|27887.5|27852.5|4
1610028300000|2021-01-07 14:05:00|27888.2|27853.2|27887.5|27852.5|27888.2|27853.2|27886.9|27851.9|4
1610028600000|2021-01-07 14:10:00|27887.1|27852.1|27887.1|27852.1|27887.1|27852.1|27887.1|27852.1|1
1610029500000|2021-01-07 14:25:00|27887.4|27852.4|27887.9|27852.9|27887.9|27862.9|27882.9|27852.4|4
1610029800000|2021-01-07 14:30:00|27888.4|27853.4|27892.4|27857.4|27892.4|27857.4|27888.4|27853.4|3
1610030100000|2021-01-07 14:35:00|27892.8|27857.8|27892.4|27857.4|27892.8|27857.8|27892.4|27857.4|2
1610030400000|2021-01-07 14:40:00|27892.9|27857.9|27893.4|27873.4|27900.1|27873.4|27888.4|27857.9|14
1610030700000|2021-01-07 14:45:00|27892.6|27872.6|27892.6|27872.6|27892.6|27872.6|27892.6|27872.6|1
1610031600000|2021-01-07 15:00:00|27892.8|27872.8|27890.5|27870.5|27892.8|27872.8|27888.5|27868.5|13
1610031900000|2021-01-07 15:05:00|27890.9|27870.9|27898.4|27863.4|27898.4|27872.9|27890.9|27862.9|5
1610032200000|2021-01-07 15:10:00|27891.4|27871.4|27894.5|27874.5|27894.5|27874.5|27891.4|27871.4|6
1610032500000|2021-01-07 15:15:00|27895|27875|27899.5|27879.5|27899.5|27879.5|27894.8|27874.8|6
1610032800000|2021-01-07 15:20:00|27898|27878|27904|27869|27911|27884|27895.5|27866|36
1610033100000|2021-01-07 15:25:00|27904.5|27869.5|27905|27870|27908|27879.5|27898.5|27869.5|9
1610033400000|2021-01-07 15:30:00|27905.5|27870.5|27905|27870|27905.5|27870.5|27905|27870|2
1610033700000|2021-01-07 15:35:00|27904|27869|27888|27868|27904|27871|27887.5|27867|11
1610034000000|2021-01-07 15:40:00|27888.5|27868.5|27897.8|27862.8|27897.8|27868.5|27888.5|27862.8|2
1610034300000|2021-01-07 15:45:00|27898.3|27863.3|27904.5|27869.5|27904.5|27875.5|27892.5|27862.8|10
1610034600000|2021-01-07 15:50:00|27904|27869|27904.5|27869.5|27904.5|27869.5|27904|27869|2
1610034900000|2021-01-07 15:55:00|27905|27870|27898|27878|27905|27879.7|27897.5|27870|6
1610035500000|2021-01-07 16:05:00|27905|27870|27898.7|27878.7|27905.5|27878.7|27895.7|27869.2|6
1610035800000|2021-01-07 16:10:00|27898.3|27878.3|27906|27871|27906.3|27878.3|27898.3|27870.8|4
1610036100000|2021-01-07 16:15:00|27905.8|27870.8|27898.5|27878.5|27905.8|27878.5|27897.5|27870.8|4
1610036400000|2021-01-07 16:20:00|27903.5|27883.5|27893|27873|27906.3|27885.3|27893|27870|10
1610036700000|2021-01-07 16:25:00|27892.5|27872.5|27893|27873|27893|27873|27891|27871|6
1610037300000|2021-01-07 16:35:00|27892|27872|27892|27872|27892|27872|27892|27872|1
1610037600000|2021-01-07 16:40:00|27885.3|27865.3|27885.9|27865.9|27896.1|27870.1|27884.8|27861.1|12
1610037900000|2021-01-07 16:45:00|27885.4|27865.4|27902.5|27867.5|27902.5|27868.2|27885.4|27862.5|7
1610038200000|2021-01-07 16:50:00|27902.9|27867.9|27902.9|27867.9|27902.9|27867.9|27902.9|27867.9|1
1610038500000|2021-01-07 16:55:00|27897.9|27877.9|27903.2|27868.2|27903.2|27877.9|27897.9|27867.9|3
1610040000000|2021-01-07 17:20:00|27903.5|27868.5|27905.9|27870.9|27906.4|27877.9|27897.3|27868.5|12
1610040300000|2021-01-07 17:25:00|27899.5|27879.5|27913|27878|27913.5|27887.1|27899.5|27872.5|12
1610040600000|2021-01-07 17:30:00|27912.5|27877.5|27907.7|27887.7|27915|27888.2|27907.7|27877.5|11
1610040900000|2021-01-07 17:35:00|27907.5|27887.5|27907.7|27887.7|27907.7|27887.7|27907.5|27887.5|2
1610041800000|2021-01-07 17:50:00|27907.5|27887.5|27907.7|27887.7|27907.7|27887.7|27907.5|27887.5|2
1610042100000|2021-01-07 17:55:00|27908.2|27888.2|27908.2|27888.2|27908.2|27888.2|27908.2|27888.2|1
1610042400000|2021-01-07 18:00:00|27908.8|27888.8|27907.4|27887.4|27908.8|27888.8|27906.7|27886.7|6
1610042700000|2021-01-07 18:05:00|27906.8|27886.8|27906.7|27886.7|27915|27888.2|27906|27880|7
1610043000000|2021-01-07 18:10:00|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|1
1610044200000|2021-01-07 18:30:00|27906.7|27886.7|27906.7|27886.7|27906.7|27886.7|27906.7|27886.7|1
1610044500000|2021-01-07 18:35:00|27912|27877|27910.7|27875.7|27912|27882.9|27902.5|27875.5|9
1610044800000|2021-01-07 18:40:00|27912.9|27877.9|27911.9|27876.9|27912.9|27877.9|27911.4|27876.4|6
1610045100000|2021-01-07 18:45:00|27912.9|27877.9|27912.5|27877.5|27913|27878|27912.5|27877.5|3
1610045400000|2021-01-07 18:50:00|27913|27878|27912.5|27877.5|27913|27878|27912.5|27877.5|2
1610047500000|2021-01-07 19:25:00|27913|27878|27905|27885|27913|27887.2|27905|27878|3
1610050200000|2021-01-07 20:10:00|27905.5|27885.5|27911.5|27876.5|27912|27885.5|27905|27876.5|4
1610050500000|2021-01-07 20:15:00|27912|27877|27911.5|27876.5|27912.5|27877.5|27911.5|27876.5|8
1610050800000|2021-01-07 20:20:00|27905|27885|27913.5|27878.5|27913.5|27886|27905|27878|4
1610052000000|2021-01-07 20:40:00|27913|27878|27910.5|27875.5|27913|27878|27910.5|27875.5|4
1610052300000|2021-01-07 20:45:00|27910|27875|27909.5|27874.5|27911.5|27876.5|27909.5|27874.5|8
1610052600000|2021-01-07 20:50:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1610052900000|2021-01-07 20:55:00|27901.5|27881.5|27898.5|27878.5|27901.5|27881.5|27898.5|27878.5|3
1610073000000|2021-01-08 02:30:00|27877.5|27842.5|27872.5|27837.5|27877.5|27845.5|27856|27835.3|16
1610073300000|2021-01-08 02:35:00|27868.5|27848.5|27873|27853|27877.5|27855|27868.5|27842.5|13
1610073600000|2021-01-08 02:40:00|27868.8|27848.8|27868|27848|27873|27853|27867.5|27847.5|17
1610073900000|2021-01-08 02:45:00|27869|27849|27876.8|27856.8|27877.5|27857.5|27869|27849|10
1610074500000|2021-01-08 02:55:00|27878.5|27858.5|27876.8|27856.8|27878.5|27858.5|27873.3|27853.3|6
1610074800000|2021-01-08 03:00:00|27873.9|27853.9|27868.5|27848.5|27873.9|27853.9|27868.3|27848.3|10
1610075100000|2021-01-08 03:05:00|27869|27849|27868.5|27848.5|27869|27849|27868.5|27848.5|2
1610075700000|2021-01-08 03:15:00|27870.5|27850.5|27882.3|27862.3|27882.3|27862.3|27868.5|27848.5|18
1610076000000|2021-01-08 03:20:00|27883|27863|27883.5|27863.5|27884|27864|27882.3|27862.3|8
1610076300000|2021-01-08 03:25:00|27884.5|27864.5|27896.8|27876.8|27899.5|27879.5|27884|27864|24
1610076600000|2021-01-08 03:30:00|27893.8|27873.8|27888.3|27868.3|27903.8|27879.5|27887.5|27858.5|31
1610076900000|2021-01-08 03:35:00|27887.8|27867.8|27886.5|27866.5|27887.8|27867.8|27886.5|27866.5|4
1610077200000|2021-01-08 03:40:00|27886|27866|27881.5|27861.5|27886.5|27866.5|27881.5|27861.5|7
1610077500000|2021-01-08 03:45:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27881.5|27861.5|3
1610077800000|2021-01-08 03:50:00|27881.5|27861.5|27885|27850|27887|27861.5|27878|27850|6
1610078100000|2021-01-08 03:55:00|27876.6|27856.6|27878.3|27858.3|27879|27859|27876.6|27856.6|7
1610078400000|2021-01-08 04:00:00|27878.8|27858.8|27887.5|27852.5|27890|27863.4|27878.8|27850.5|17
1610078700000|2021-01-08 04:05:00|27888|27853|27889.5|27869.5|27890.3|27869.5|27885.3|27853|12
1610079900000|2021-01-08 04:25:00|27887|27867|27889.5|27869.5|27890.3|27870.3|27885.5|27865.5|9
1610080500000|2021-01-08 04:35:00|27887|27867|27885.5|27865.5|27887|27867|27885.5|27865.5|2
1610081100000|2021-01-08 04:45:00|27889.1|27869.1|27885.5|27865.5|27890.3|27870.3|27884.5|27864.5|25
1610081400000|2021-01-08 04:50:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1610082000000|2021-01-08 05:00:00|27885|27865|27883.5|27863.5|27885|27865|27883.5|27863.5|4
1610082300000|2021-01-08 05:05:00|27884|27864|27883|27863|27884|27864|27883|27863|3
1610082900000|2021-01-08 05:15:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|1
1610083200000|2021-01-08 05:20:00|27882.5|27862.5|27878.5|27858.5|27882.5|27862.5|27878|27858|8
1610083500000|2021-01-08 05:25:00|27879|27859|27878.5|27858.5|27879|27859|27878.5|27858.5|2
1610083800000|2021-01-08 05:30:00|27876.3|27856.3|27864.3|27844.3|27876.3|27856.3|27864.3|27844.3|28
1610084100000|2021-01-08 05:35:00|27864.8|27844.8|27863|27843|27865|27845|27859.8|27839.8|25
1610084400000|2021-01-08 05:40:00|27863.5|27843.5|27868|27848|27868|27848|27863|27843|8
1610084700000|2021-01-08 05:45:00|27867.1|27847.1|27865|27845|27867.1|27847.1|27865|27845|4
1610085000000|2021-01-08 05:50:00|27866.8|27846.8|27868|27848|27868|27848|27865|27845|12
1610085300000|2021-01-08 05:55:00|27869.5|27849.5|27868|27848|27869.5|27849.5|27868|27848|4
1610085600000|2021-01-08 06:00:00|27868.5|27848.5|27868|27848|27869.5|27849.5|27868|27848|7
1610085900000|2021-01-08 06:05:00|27864.3|27844.3|27862.5|27842.5|27864.3|27844.3|27859.3|27839.3|14
1610086200000|2021-01-08 06:10:00|27859.3|27839.3|27858|27838|27862.5|27842.5|27857|27837|34
1610086500000|2021-01-08 06:15:00|27853.3|27833.3|27847.5|27827.5|27853.3|27833.3|27847.5|27827.5|13
1610086800000|2021-01-08 06:20:00|27849.9|27829.9|27847.5|27827.5|27853.1|27833.1|27847.5|27827.5|10
1610087100000|2021-01-08 06:25:00|27848|27828|27848.8|27828.8|27853|27833|27848|27828|66
1610087400000|2021-01-08 06:30:00|27852.5|27832.5|27853|27833|27853|27833|27847.5|27827.5|46
1610087700000|2021-01-08 06:35:00|27854|27834|27843|27823|27859.5|27838.5|27841|27821|25
1610088000000|2021-01-08 06:40:00|27843.3|27823.3|27843.5|27823.5|27848|27828|27842.5|27822.5|16
1610088300000|2021-01-08 06:45:00|27844|27824|27848|27828|27848|27828|27842.5|27822.5|15
1610088600000|2021-01-08 06:50:00|27845.5|27825.5|27842.5|27822.5|27845.5|27825.5|27842|27822|8
1610088900000|2021-01-08 06:55:00|27845.5|27825.5|27843.8|27823.8|27848|27828|27842.5|27822.5|44
1610089200000|2021-01-08 07:00:00|27844.5|27824.5|27842.5|27822.5|27847|27827|27842.5|27822.5|21
1610089500000|2021-01-08 07:05:00|27843|27823|27845|27825|27845|27825|27841.3|27821.3|15
1610089800000|2021-01-08 07:10:00|27843|27823|27839.5|27819.5|27845|27825|27839.5|27819.5|4
1610090100000|2021-01-08 07:15:00|27840.5|27820.5|27839.8|27819.8|27847.5|27823.5|27834|27809|14
1610090400000|2021-01-08 07:20:00|27841.8|27821.8|27840|27820|27843.5|27823.5|27840|27820|3
1610090700000|2021-01-08 07:25:00|27839.5|27819.5|27838|27818|27841.5|27821.5|27837.5|27817.5|12
1610091000000|2021-01-08 07:30:00|27837.5|27817.5|27838.5|27818.5|27839|27819|27837.5|27817.5|11
1610091300000|2021-01-08 07:35:00|27839|27819|27839.5|27819.5|27840.5|27820.5|27839|27819|12
1610091600000|2021-01-08 07:40:00|27840.5|27820.5|27849.3|27829.3|27850|27830|27839|27819|30
1610091900000|2021-01-08 07:45:00|27845.3|27825.3|27847.8|27827.8|27850|27830|27845.3|27825.3|24
1610092200000|2021-01-08 07:50:00|27849.3|27829.3|27852.5|27817.5|27854.6|27834.6|27847|27817.5|21
1610092500000|2021-01-08 07:55:00|27853|27818|27855|27835|27859.9|27836.8|27848.5|27817.5|29
1610092800000|2021-01-08 08:00:00|27865|27830|27848.4|27828.4|27865|27840|27847.5|27827.5|57
1610093100000|2021-01-08 08:05:00|27848.3|27828.3|27852.8|27832.8|27854|27834|27848|27828|34
1610093400000|2021-01-08 08:10:00|27853.8|27833.8|27852.2|27832.2|27860|27835.5|27849.3|27824.7|34
1610093700000|2021-01-08 08:15:00|27857.5|27822.5|27847.8|27827.8|27859.7|27827.9|27847.8|27822.5|8
1610094000000|2021-01-08 08:20:00|27855.6|27820.6|27857.5|27822.5|27857.5|27822.5|27855.3|27820.3|3
1610094300000|2021-01-08 08:25:00|27859.7|27824.7|27862.5|27827.5|27864.8|27832.8|27852.8|27824.7|31
1610094600000|2021-01-08 08:30:00|27862.8|27827.8|27855|27835|27862.8|27835|27855|27827.5|3
1610094900000|2021-01-08 08:35:00|27856.2|27836.2|27855|27835|27859|27839|27853.3|27833.3|12
1610095200000|2021-01-08 08:40:00|27852.8|27832.8|27847.8|27827.8|27860|27832.8|27847.8|27824.7|17
1610095500000|2021-01-08 08:45:00|27848.3|27828.3|27851.1|27831.1|27857|27837|27848.3|27828.3|10
1610095800000|2021-01-08 08:50:00|27852.5|27832.5|27847.8|27827.8|27852.5|27832.5|27847.8|27827.8|5
1610096100000|2021-01-08 08:55:00|27848|27828|27855|27835|27865.3|27837.8|27848|27825.5|19
1610096700000|2021-01-08 09:05:00|27853.3|27833.3|27852.5|27832.5|27853.3|27833.3|27852.5|27832.5|2
1610097000000|2021-01-08 09:10:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1610097300000|2021-01-08 09:15:00|27847.5|27827.5|27848|27828|27848|27828|27847.5|27827.5|2
1610097600000|2021-01-08 09:20:00|27847.5|27827.5|27850|27830|27860|27830|27847.5|27819.9|31
1610097900000|2021-01-08 09:25:00|27851|27831|27855.5|27835.5|27855.5|27835.5|27851|27831|7
1610098200000|2021-01-08 09:30:00|27856|27836|27856|27836|27857|27837|27856|27836|4
1610098800000|2021-01-08 09:40:00|27857|27837|27858.5|27838.5|27858.5|27838.5|27857|27837|4
1610099100000|2021-01-08 09:45:00|27857.4|27837.4|27852.9|27832.9|27857.4|27837.4|27852.9|27832.9|11
1610099400000|2021-01-08 09:50:00|27853.2|27833.2|27848.5|27828.5|27853.2|27833.2|27847.5|27827.5|13
1610099700000|2021-01-08 09:55:00|27847.6|27827.6|27848.5|27828.5|27860|27828.5|27847.1|27823|12
1610100000000|2021-01-08 10:00:00|27850|27830|27847|27827|27850|27830|27846.8|27826.8|9
1610100300000|2021-01-08 10:05:00|27843|27823|27842|27822|27843|27823|27842|27822|6
1610100600000|2021-01-08 10:10:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1610100900000|2021-01-08 10:15:00|27843|27823|27842.5|27822.5|27847.5|27827.5|27842.3|27822.3|15
1610101500000|2021-01-08 10:25:00|27843|27823|27843.5|27823.5|27843.5|27823.5|27842.7|27822.7|3
1610101800000|2021-01-08 10:30:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1610102100000|2021-01-08 10:35:00|27844.5|27824.5|27844.5|27824.5|27844.5|27824.5|27843|27823|3
1610102400000|2021-01-08 10:40:00|27843.9|27823.9|27842.5|27822.5|27843.9|27823.9|27841.8|27821.8|4
1610102700000|2021-01-08 10:45:00|27847.5|27827.5|27848.6|27828.6|27848.6|27828.6|27847.5|27827.5|5
1610103600000|2021-01-08 11:00:00|27846.9|27826.9|27847.5|27827.5|27848.7|27828.7|27846.9|27826.9|5
1610104200000|2021-01-08 11:10:00|27846.2|27826.2|27846.5|27826.5|27846.5|27826.5|27845.9|27825.9|3
1610104500000|2021-01-08 11:15:00|27850|27815|27848|27813|27850|27819.4|27839.4|27812.8|6
1610105700000|2021-01-08 11:35:00|27849.3|27814.3|27837.8|27817.8|27849.9|27825|27837.8|27814.3|7
1610106000000|2021-01-08 11:40:00|27837.9|27817.9|27838.7|27818.7|27838.7|27818.7|27836.4|27816.4|7
1610106300000|2021-01-08 11:45:00|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|1
1610106600000|2021-01-08 11:50:00|27840|27820|27837.5|27817.5|27840|27820|27837.5|27817.5|3
1610106900000|2021-01-08 11:55:00|27835.5|27815.5|27837.2|27817.2|27837.5|27817.5|27832.5|27812.5|7
1610107200000|2021-01-08 12:00:00|27837.3|27817.3|27837.4|27817.4|27837.4|27817.4|27836.4|27816.4|4
1610107800000|2021-01-08 12:10:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1610109300000|2021-01-08 12:35:00|27834.4|27814.4|27835|27815|27835|27815|27834.4|27814.4|2
1610109600000|2021-01-08 12:40:00|27836.8|27816.8|27837.7|27817.7|27837.7|27817.7|27836.8|27816.8|2
1610110500000|2021-01-08 12:55:00|27839|27819|27838.7|27818.7|27840.2|27820.2|27837.4|27817.4|10
1610110800000|2021-01-08 13:00:00|27837.8|27817.8|27837.8|27817.8|27839.3|27819.3|27837.8|27817.8|3
1610111100000|2021-01-08 13:05:00|27840|27820|27835|27815|27840|27820|27832.8|27812.8|10
1610111400000|2021-01-08 13:10:00|27836.3|27816.3|27834|27814|27837.5|27817.5|27832.5|27812.5|10
1610111700000|2021-01-08 13:15:00|27835|27815|27838|27818|27841.8|27821.8|27834|27814|13
1610112000000|2021-01-08 13:20:00|27838.5|27818.5|27847.8|27812.8|27848.3|27818.5|27838.5|27812.8|3
1610112300000|2021-01-08 13:25:00|27848.8|27813.8|27848.5|27813.5|27850|27815|27848.5|27813.5|3
1610112600000|2021-01-08 13:30:00|27845.5|27810.5|27850|27815|27850|27815|27843.5|27808.5|8
1610112900000|2021-01-08 13:35:00|27849.5|27814.5|27846.5|27811.5|27849.5|27814.5|27845|27810|7
1610113200000|2021-01-08 13:40:00|27846|27811|27843.5|27808.5|27846|27811|27843.5|27808.5|2
1610113800000|2021-01-08 13:50:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1610114100000|2021-01-08 13:55:00|27832.5|27812.5|27842.2|27807.2|27842.5|27812.5|27832.4|27803.6|11
1610114400000|2021-01-08 14:00:00|27839.7|27804.7|27835|27800|27842.5|27807.5|27835|27800|23
1610114700000|2021-01-08 14:05:00|27842|27807|27840|27805|27842|27807|27835|27800|12
1610115000000|2021-01-08 14:10:00|27841.2|27806.2|27840|27805|27841.2|27806.2|27840|27805|2
1610115300000|2021-01-08 14:15:00|27837.5|27802.5|27835|27800|27837.5|27802.5|27835|27800|2
1610115600000|2021-01-08 14:20:00|27836.2|27801.2|27835|27800|27836.2|27801.2|27835|27800|2
1610115900000|2021-01-08 14:25:00|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|1
1610116200000|2021-01-08 14:30:00|27825.5|27805.5|27827.1|27807.1|27827.1|27807.1|27825.5|27805.5|3
1610116500000|2021-01-08 14:35:00|27826.5|27806.5|27828.5|27808.5|27829.5|27809.5|27825.5|27805.5|10
1610116800000|2021-01-08 14:40:00|27828|27808|27827.8|27807.8|27830.5|27810.5|27827.6|27807.6|8
1610117100000|2021-01-08 14:45:00|27828.5|27808.5|27831.5|27811.5|27833.2|27813.2|27828.3|27808.3|19
1610117400000|2021-01-08 14:50:00|27832.3|27812.3|27837|27817|27837|27817|27832.3|27812.3|19
1610117700000|2021-01-08 14:55:00|27836.5|27816.5|27837|27817|27837|27817|27835.8|27815.8|9
1610118000000|2021-01-08 15:00:00|27837.1|27817.1|27841.1|27821.1|27842|27822|27837.1|27817.1|45
1610118300000|2021-01-08 15:05:00|27837.5|27817.5|27842|27822|27842|27822|27837.3|27817.3|19
1610118600000|2021-01-08 15:10:00|27842.1|27822.1|27852.9|27817.9|27852.9|27826.4|27842.1|27817.4|9
1610118900000|2021-01-08 15:15:00|27853.4|27818.4|27847.6|27827.6|27853.4|27827.6|27847.1|27818.4|3
1610119200000|2021-01-08 15:20:00|27848.6|27828.6|27861|27826|27863.3|27836.8|27848.1|27823.4|27
1610119500000|2021-01-08 15:25:00|27861.5|27826.5|27862.4|27827.4|27863.5|27840.4|27860.4|27826.5|12
1610119800000|2021-01-08 15:30:00|27862|27827|27852.5|27832.5|27863|27832.5|27848.1|27825|17
1610120100000|2021-01-08 15:35:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1610120400000|2021-01-08 15:40:00|27851.6|27831.6|27851.5|27831.5|27852.1|27832.1|27851.5|27831.5|3
1610120700000|2021-01-08 15:45:00|27852.1|27832.1|27851.6|27831.6|27852.1|27832.1|27851.6|27831.6|2
1610121000000|2021-01-08 15:50:00|27851|27831|27851.6|27831.6|27858.6|27832.1|27851|27823.4|8
1610121300000|2021-01-08 15:55:00|27858.6|27823.6|27848.3|27828.3|27859.1|27831|27848.3|27822.9|9
1610121600000|2021-01-08 16:00:00|27847.8|27827.8|27852|27817|27852|27828.3|27842.8|27813.5|8
1610121900000|2021-01-08 16:05:00|27851.5|27816.5|27847.1|27827.1|27853.6|27827.1|27847.1|27815.9|9
1610122200000|2021-01-08 16:10:00|27845.8|27825.8|27861.3|27826.3|27864|27829|27845.8|27819.6|11
1610122500000|2021-01-08 16:15:00|27861.4|27826.4|27858.5|27823.5|27861.4|27833.3|27851|27823|19
1610122800000|2021-01-08 16:20:00|27859.3|27824.3|27860|27825|27860|27831|27851|27823|11
1610123400000|2021-01-08 16:30:00|27860.9|27825.9|27852.9|27832.9|27860.9|27832.9|27852.9|27825.9|2
1610123700000|2021-01-08 16:35:00|27853.4|27833.4|27852.9|27832.9|27856.5|27833.4|27850|27821.5|18
1610124000000|2021-01-08 16:40:00|27853.4|27833.4|27852.9|27832.9|27853.4|27833.4|27852.9|27832.9|6
1610124300000|2021-01-08 16:45:00|27860.1|27825.1|27849.7|27829.7|27861.4|27829.7|27849.7|27823.5|9
1610124600000|2021-01-08 16:50:00|27850.2|27830.2|27850.7|27830.7|27850.7|27830.7|27850.2|27830.2|2
1610124900000|2021-01-08 16:55:00|27851|27831|27861.3|27826.3|27861.3|27831.8|27851|27826.3|3
1610125200000|2021-01-08 17:00:00|27860.8|27825.8|27861.2|27826.2|27861.5|27826.5|27860.4|27825.4|7
1610125500000|2021-01-08 17:05:00|27860.9|27825.9|27862.2|27827.2|27862.7|27835|27854|27825.9|5
1610125800000|2021-01-08 17:10:00|27853.7|27833.7|27847.1|27827.1|27859.5|27833.7|27847.1|27819.6|15
1610126100000|2021-01-08 17:15:00|27847.5|27827.5|27846.2|27826.2|27847.9|27827.9|27845.5|27825.5|7
1610126400000|2021-01-08 17:20:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1610126700000|2021-01-08 17:25:00|27851.2|27831.2|27856.8|27821.8|27857.3|27832.2|27851.2|27821.8|5
1610127000000|2021-01-08 17:30:00|27856.9|27821.9|27856.5|27821.5|27856.9|27821.9|27856.5|27821.5|2
1610127900000|2021-01-08 17:45:00|27857.5|27822.5|27857|27822|27860|27825|27856.5|27821.5|5
1610128500000|2021-01-08 17:55:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1610128800000|2021-01-08 18:00:00|27854.6|27819.6|27855|27820|27855|27820|27854.6|27819.6|2
1610129100000|2021-01-08 18:05:00|27852.5|27832.5|27863|27828|27863|27835|27852.5|27825|9
1610129400000|2021-01-08 18:10:00|27862.5|27827.5|27864|27829|27864|27829|27862.5|27827.5|3
1610129700000|2021-01-08 18:15:00|27864.5|27829.5|27869|27834|27872|27844|27864|27829.5|17
1610130000000|2021-01-08 18:20:00|27869.5|27834.5|27868.5|27833.5|27869.5|27834.5|27868.5|27833.5|3
1610130600000|2021-01-08 18:30:00|27869.5|27834.5|27869.5|27834.5|27869.5|27834.5|27869.5|27834.5|1
1610131200000|2021-01-08 18:40:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1610131500000|2021-01-08 18:45:00|27871.5|27836.5|27871.5|27836.5|27872|27837|27871.5|27836.5|3
1610131800000|2021-01-08 18:50:00|27870|27835|27869.5|27834.5|27870|27835|27869.5|27834.5|2
1610132100000|2021-01-08 18:55:00|27870|27835|27870|27835|27870|27835|27870|27835|1
1610132700000|2021-01-08 19:05:00|27868.3|27833.3|27866|27831|27868.3|27833.3|27863|27828|8
1610133000000|2021-01-08 19:10:00|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|1
1610133900000|2021-01-08 19:25:00|27866|27831|27864.5|27829.5|27866.5|27831.5|27864.5|27829.5|5
1610134500000|2021-01-08 19:35:00|27862.5|27827.5|27861.5|27826.5|27862.5|27827.5|27860|27825|6
1610134800000|2021-01-08 19:40:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1610135100000|2021-01-08 19:45:00|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|1
1610135700000|2021-01-08 19:55:00|27862|27827|27861.5|27826.5|27862.5|27827.5|27861|27826|6
1610136000000|2021-01-08 20:00:00|27861.8|27826.8|27862.5|27827.5|27862.5|27827.5|27861.8|27826.8|2
1610136300000|2021-01-08 20:05:00|27862|27827|27861|27826|27862|27827|27860.5|27825.5|4
1610136600000|2021-01-08 20:10:00|27860.5|27825.5|27861|27826|27861|27826|27860.5|27825.5|2
1610137200000|2021-01-08 20:20:00|27862.5|27827.5|27863|27828|27865|27830|27862.5|27827.5|6
1610137500000|2021-01-08 20:25:00|27863.5|27828.5|27867.5|27832.5|27867.5|27832.5|27863.5|27828.5|5
1610137800000|2021-01-08 20:30:00|27868|27833|27868.5|27833.5|27868.5|27833.5|27868|27833|2
1610138100000|2021-01-08 20:35:00|27868|27833|27868|27833|27868|27833|27867.5|27832.5|3
1610138400000|2021-01-08 20:40:00|27868.5|27833.5|27867.5|27832.5|27868.5|27833.5|27867.5|27832.5|2
1610138700000|2021-01-08 20:45:00|27868|27833|27871.5|27836.5|27872|27837|27868|27833|10
1610139000000|2021-01-08 20:50:00|27872|27837|27872|27837|27877|27842|27872|27837|8
1610139300000|2021-01-08 20:55:00|27872.5|27837.5|27875|27840|27875|27840|27872.5|27837.5|3
1610332200000|2021-01-11 02:30:00|27878|27858|27877.5|27857.5|27885.5|27863|27872.5|27850.5|23
1610332500000|2021-01-11 02:35:00|27878|27858|27880.5|27860.5|27883.5|27863.5|27878|27858|18
1610333100000|2021-01-11 02:45:00|27880|27860|27883|27863|27883|27863|27878|27858|41
1610333400000|2021-01-11 02:50:00|27883.5|27863.5|27883|27863|27887.5|27867.5|27883|27863|7
1610333700000|2021-01-11 02:55:00|27883.5|27863.5|27889.5|27869.5|27890|27870|27883|27863|12
1610334000000|2021-01-11 03:00:00|27889|27869|27888|27868|27889|27869|27888|27868|5
1610334300000|2021-01-11 03:05:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27883.5|27863.5|13
1610334600000|2021-01-11 03:10:00|27885.5|27865.5|27888|27868|27888|27868|27885.5|27865.5|3
1610334900000|2021-01-11 03:15:00|27887.5|27867.5|27888|27868|27888|27868|27887|27867|4
1610335200000|2021-01-11 03:20:00|27887.1|27867.1|27893|27873|27893.1|27873.1|27887.1|27867.1|10
1610335500000|2021-01-11 03:25:00|27892.1|27872.1|27893|27873|27893|27873|27892.1|27872.1|2
1610335800000|2021-01-11 03:30:00|27887.8|27867.8|27885|27865|27889.5|27869.5|27884.5|27864.5|16
1610336100000|2021-01-11 03:35:00|27886|27866|27885|27865|27886|27866|27885|27865|2
1610336400000|2021-01-11 03:40:00|27886|27866|27886.5|27866.5|27886.5|27866.5|27883.5|27863.5|5
1610336700000|2021-01-11 03:45:00|27888|27868|27889|27869|27889|27869|27888|27868|3
1610337000000|2021-01-11 03:50:00|27886.5|27866.5|27889|27869|27889|27869|27886.5|27866.5|2
1610337300000|2021-01-11 03:55:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1610337900000|2021-01-11 04:05:00|27889.5|27869.5|27889|27869|27889.5|27869.5|27889|27869|2
1610338200000|2021-01-11 04:10:00|27889.5|27869.5|27890|27870|27893.5|27873.5|27889|27869|9
1610338500000|2021-01-11 04:15:00|27889|27869|27889.5|27869.5|27891|27871|27888|27868|18
1610338800000|2021-01-11 04:20:00|27890|27870|27893|27873|27893|27873|27889.5|27869.5|14
1610339100000|2021-01-11 04:25:00|27895|27875|27898|27878|27905|27878|27895|27868.3|9
1610339400000|2021-01-11 04:30:00|27899|27879|27900.5|27880.5|27900.6|27880.6|27897.1|27877.1|8
1610339700000|2021-01-11 04:35:00|27900|27880|27898|27878|27900|27880|27898|27878|2
1610340000000|2021-01-11 04:40:00|27895|27875|27895|27875|27895|27875|27893.9|27873.9|3
1610340300000|2021-01-11 04:45:00|27890.3|27870.3|27898|27863|27900|27870.3|27890.3|27862.8|5
1610340600000|2021-01-11 04:50:00|27899|27864|27903|27868|27903|27874|27892.5|27864|5
1610340900000|2021-01-11 04:55:00|27902.5|27867.5|27893|27873|27902.5|27873|27893|27867.5|2
1610341200000|2021-01-11 05:00:00|27894|27874|27893|27873|27903|27878|27893|27867.5|7
1610341800000|2021-01-11 05:10:00|27894|27874|27904.5|27884.5|27906|27886|27894|27874|19
1610342100000|2021-01-11 05:15:00|27899.8|27879.8|27903.3|27883.3|27904.6|27884.6|27899.8|27879.8|7
1610342400000|2021-01-11 05:20:00|27905|27885|27904.5|27884.5|27905|27885|27904|27884|4
1610342700000|2021-01-11 05:25:00|27904|27884|27903.5|27883.5|27904|27884|27903.5|27883.5|2
1610343000000|2021-01-11 05:30:00|27902.5|27882.5|27901.8|27881.8|27903.5|27883.5|27901.5|27881.5|9
1610343300000|2021-01-11 05:35:00|27903.5|27883.5|27898.5|27878.5|27904|27884|27898.5|27878.5|8
1610343600000|2021-01-11 05:40:00|27899|27879|27898.5|27878.5|27899.5|27879.5|27893.5|27873.5|10
1610343900000|2021-01-11 05:45:00|27898|27878|27903|27883|27903.5|27883.5|27898|27878|10
1610344200000|2021-01-11 05:50:00|27902.1|27882.1|27903|27883|27903|27883|27900.8|27880.8|7
1610344500000|2021-01-11 05:55:00|27902|27882|27902.1|27882.1|27903|27883|27902|27882|7
1610344800000|2021-01-11 06:00:00|27903|27883|27903|27883|27904|27884|27900|27880|15
1610345100000|2021-01-11 06:05:00|27902.1|27882.1|27898.5|27878.5|27902.1|27882.1|27898.5|27878.5|5
1610345400000|2021-01-11 06:10:00|27898|27878|27898|27878|27898|27878|27897.1|27877.1|5
1610345700000|2021-01-11 06:15:00|27897.1|27877.1|27893|27873|27904.5|27884.5|27893|27873|41
1610346000000|2021-01-11 06:20:00|27892.1|27872.1|27892|27872|27893|27873|27892|27872|3
1610346300000|2021-01-11 06:25:00|27887.5|27867.5|27887|27867|27887.5|27867.5|27886|27866|9
1610346600000|2021-01-11 06:30:00|27885|27865|27877.8|27857.8|27885|27865|27877.8|27857.8|11
1610346900000|2021-01-11 06:35:00|27879|27859|27878|27858|27880|27860|27878|27858|3
1610347200000|2021-01-11 06:40:00|27876.5|27856.5|27878|27858|27879|27859|27873|27853|10
1610347500000|2021-01-11 06:45:00|27879.5|27859.5|27883|27863|27890.3|27863|27879.5|27855.3|4
1610347800000|2021-01-11 06:50:00|27882.5|27862.5|27878|27858|27882.5|27862.5|27878|27858|8
1610348100000|2021-01-11 06:55:00|27877.5|27857.5|27879|27859|27879|27859|27877.5|27857.5|3
1610348400000|2021-01-11 07:00:00|27880|27860|27885.5|27865.5|27896|27868.5|27880|27857.8|25
1610348700000|2021-01-11 07:05:00|27885|27865|27878.5|27858.5|27885|27865|27877.5|27857.5|20
1610349000000|2021-01-11 07:10:00|27878|27858|27882.8|27862.8|27883|27863|27878|27858|15
1610349300000|2021-01-11 07:15:00|27883|27863|27883|27863|27883|27863|27882.8|27862.8|3
1610349600000|2021-01-11 07:20:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1610349900000|2021-01-11 07:25:00|27882.8|27862.8|27882.8|27862.8|27882.8|27862.8|27882.8|27862.8|1
1610350200000|2021-01-11 07:30:00|27879|27859|27882.8|27862.8|27885|27865|27877.8|27857.8|22
1610350500000|2021-01-11 07:35:00|27884.8|27864.8|27888|27868|27895|27868|27882.5|27857.5|10
1610350800000|2021-01-11 07:40:00|27885|27865|27883|27863|27886.2|27866.2|27883|27863|12
1610351100000|2021-01-11 07:45:00|27883.5|27863.5|27888|27868|27888|27868|27882.5|27862.5|15
1610351400000|2021-01-11 07:50:00|27883.8|27863.8|27888|27868|27888|27868|27883.4|27863.4|11
1610351700000|2021-01-11 07:55:00|27888.5|27868.5|27889|27869|27889|27869|27888.5|27868.5|2
1610352000000|2021-01-11 08:00:00|27887.5|27867.5|27887.3|27867.3|27890.3|27870.3|27883.8|27863.8|11
1610352300000|2021-01-11 08:05:00|27884.5|27864.5|27883.8|27863.8|27885.3|27865.3|27882.5|27862.5|17
1610352600000|2021-01-11 08:10:00|27883|27863|27880.5|27860.5|27883|27863|27879.3|27859.3|12
1610352900000|2021-01-11 08:15:00|27883|27863|27882.5|27862.5|27883.1|27863.1|27875.5|27855.5|46
1610353200000|2021-01-11 08:20:00|27883|27863|27882.5|27862.5|27883.5|27863.5|27877.5|27857.5|14
1610353500000|2021-01-11 08:25:00|27883|27863|27885.5|27865.5|27887|27867|27882.5|27862.5|21
1610353800000|2021-01-11 08:30:00|27889|27869|27887.5|27867.5|27890.5|27870.5|27887.5|27867.5|6
1610354100000|2021-01-11 08:35:00|27887|27867|27883|27863|27887|27867|27883|27863|6
1610354400000|2021-01-11 08:40:00|27883.3|27863.3|27883.5|27863.5|27883.5|27863.5|27883.3|27863.3|2
1610354700000|2021-01-11 08:45:00|27882.5|27862.5|27882.5|27862.5|27883|27863|27882.5|27862.5|3
1610355000000|2021-01-11 08:50:00|27883|27863|27885.5|27865.5|27885.5|27865.5|27883|27863|5
1610355300000|2021-01-11 08:55:00|27884.3|27864.3|27885.5|27865.5|27885.5|27865.5|27883.3|27863.3|3
1610355900000|2021-01-11 09:05:00|27883.5|27863.5|27880.5|27860.5|27883.5|27863.5|27880.5|27860.5|3
1610356200000|2021-01-11 09:10:00|27890.5|27855.5|27882.5|27862.5|27890.5|27862.5|27882.3|27853.3|5
1610356500000|2021-01-11 09:15:00|27884|27864|27883|27863|27885.3|27865.3|27882.5|27862.5|9
1610356800000|2021-01-11 09:20:00|27883.5|27863.5|27891.5|27871.5|27891.5|27871.5|27883.5|27863.5|9
1610357100000|2021-01-11 09:25:00|27891|27871|27902.5|27867.5|27902.8|27871|27890.5|27864.9|5
1610357400000|2021-01-11 09:30:00|27901.8|27866.8|27896|27876|27901.8|27876|27893.3|27866.8|5
1610357700000|2021-01-11 09:35:00|27894|27874|27897.5|27877.5|27904|27879|27887.8|27865.5|23
1610358000000|2021-01-11 09:40:00|27898.5|27878.5|27897.5|27877.5|27907.5|27885|27897.5|27872.5|8
1610358300000|2021-01-11 09:45:00|27898.5|27878.5|27898.1|27878.1|27900|27880|27898.1|27878.1|3
1610358900000|2021-01-11 09:55:00|27899.1|27879.1|27898|27878|27901.5|27881.5|27897.5|27877.5|19
1610359200000|2021-01-11 10:00:00|27901.5|27881.5|27908|27873|27908|27887.8|27901|27867.5|18
1610359500000|2021-01-11 10:05:00|27908.5|27873.5|27908.5|27873.5|27908.5|27873.5|27908.5|27873.5|1
1610359800000|2021-01-11 10:10:00|27903.1|27883.1|27900.5|27880.5|27903.8|27883.8|27900.5|27880.5|7
1610360100000|2021-01-11 10:15:00|27900.9|27880.9|27900.9|27880.9|27900.9|27880.9|27900.9|27880.9|1
1610360700000|2021-01-11 10:25:00|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|1
1610361000000|2021-01-11 10:30:00|27904.8|27884.8|27904.1|27884.1|27904.8|27884.8|27904.1|27884.1|4
1610361300000|2021-01-11 10:35:00|27904.8|27884.8|27905.9|27885.9|27905.9|27885.9|27904.1|27884.1|6
1610361600000|2021-01-11 10:40:00|27909.1|27889.1|27906.7|27886.7|27909.6|27889.6|27905.9|27885.9|7
1610361900000|2021-01-11 10:45:00|27905.5|27885.5|27908.5|27888.5|27908.5|27888.5|27905.5|27885.5|3
1610362200000|2021-01-11 10:50:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1610362500000|2021-01-11 10:55:00|27906.7|27886.7|27905.5|27885.5|27906.7|27886.7|27905.5|27885.5|2
1610362800000|2021-01-11 11:00:00|27906.7|27886.7|27908|27888|27908.5|27888.5|27905.5|27885.5|9
1610363400000|2021-01-11 11:10:00|27908.5|27888.5|27910|27890|27910|27890|27908.5|27888.5|3
1610364000000|2021-01-11 11:20:00|27909.6|27889.6|27909|27889|27909.6|27889.6|27906.5|27886.5|10
1610364300000|2021-01-11 11:25:00|27908.5|27888.5|27909.6|27889.6|27910.5|27890.5|27907|27887|6
1610364600000|2021-01-11 11:30:00|27908.6|27888.6|27909.6|27889.6|27910.3|27890.3|27908.6|27888.6|5
1610364900000|2021-01-11 11:35:00|27910.3|27890.3|27909.6|27889.6|27910.3|27890.3|27909.6|27889.6|2
1610365200000|2021-01-11 11:40:00|27909.1|27889.1|27909.1|27889.1|27911.3|27891.3|27909.1|27889.1|4
1610366700000|2021-01-11 12:05:00|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|1
1610367300000|2021-01-11 12:15:00|27909.2|27889.2|27907.5|27887.5|27909.2|27889.2|27907.5|27887.5|4
1610367600000|2021-01-11 12:20:00|27908|27888|27908|27888|27908.7|27888.7|27908|27888|3
1610368200000|2021-01-11 12:30:00|27907.4|27887.4|27908|27888|27908.8|27888.8|27907.4|27887.4|4
1610368500000|2021-01-11 12:35:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27904.5|27884.5|33
1610368800000|2021-01-11 12:40:00|27908.5|27888.5|27905.3|27885.3|27908.5|27888.5|27905.3|27885.3|50
1610369100000|2021-01-11 12:45:00|27906.8|27886.8|27905.3|27885.3|27908.5|27888.5|27905|27885|6
1610369400000|2021-01-11 12:50:00|27906.4|27886.4|27907.8|27887.8|27908|27888|27905.3|27885.3|12
1610370900000|2021-01-11 13:15:00|27907.5|27887.5|27907.5|27887.5|27908.2|27888.2|27907.5|27887.5|3
1610371500000|2021-01-11 13:25:00|27911.3|27891.3|27910.5|27890.5|27913|27893|27908.5|27888.5|6
1610371800000|2021-01-11 13:30:00|27920.5|27885.5|27920.5|27885.5|27920.5|27885.5|27920.5|27885.5|1
1610372400000|2021-01-11 13:40:00|27921.8|27886.8|27918.2|27898.2|27923|27898.2|27917.5|27886.8|7
1610372700000|2021-01-11 13:45:00|27917.5|27897.5|27917.5|27897.5|27918.2|27898.2|27917.5|27897.5|5
1610373300000|2021-01-11 13:55:00|27918.2|27898.2|27917.5|27897.5|27918.2|27898.2|27917.3|27897.3|8
1610373600000|2021-01-11 14:00:00|27917.4|27897.4|27922.5|27887.5|27925|27897.5|27917.4|27887.5|4
1610373900000|2021-01-11 14:05:00|27923|27888|27926|27891|27926|27891|27923|27888|5
1610374200000|2021-01-11 14:10:00|27925.5|27890.5|27925.5|27890.5|27927|27892|27925.5|27890.5|3
1610374500000|2021-01-11 14:15:00|27919|27899|27927|27892|27927|27899.5|27919|27890.5|12
1610374800000|2021-01-11 14:20:00|27926|27891|27924.5|27889.5|27926|27891|27924|27889|5
1610375100000|2021-01-11 14:25:00|27924|27889|27911|27891|27924|27897.5|27911|27887|12
1610375400000|2021-01-11 14:30:00|27918|27883|27918.5|27883.5|27918.5|27883.5|27918|27883|2
1610375700000|2021-01-11 14:35:00|27912|27892|27922.5|27887.5|27923|27895|27912|27887|11
1610376000000|2021-01-11 14:40:00|27922|27887|27921|27886|27922.5|27887.5|27921|27886|5
1610376300000|2021-01-11 14:45:00|27921.5|27886.5|27921.5|27886.5|27921.5|27886.5|27921.5|27886.5|1
1610376600000|2021-01-11 14:50:00|27922|27887|27916|27896|27922|27896|27915|27887|4
1610377500000|2021-01-11 15:05:00|27916.5|27896.5|27916.5|27896.5|27916.5|27896.5|27916.5|27896.5|1
1610377800000|2021-01-11 15:10:00|27915.5|27895.5|27914.5|27879.5|27916|27895.5|27902.5|27874|53
1610378700000|2021-01-11 15:25:00|27916|27881|27919|27884|27919|27884|27916|27881|5
1610379600000|2021-01-11 15:40:00|27918.5|27883.5|27914|27879|27918.5|27888|27905.1|27878|7
1610379900000|2021-01-11 15:45:00|27907|27887|27907|27887|27907|27887|27907|27887|1
1610380200000|2021-01-11 15:50:00|27906.5|27886.5|27919|27884|27920|27892.4|27906.5|27883.5|7
1610380500000|2021-01-11 15:55:00|27918.5|27883.5|27918.5|27883.5|27919|27884|27918.5|27883.5|3
1610380800000|2021-01-11 16:00:00|27917.5|27882.5|27903|27883|27918.8|27885|27903|27876.3|20
1610381100000|2021-01-11 16:05:00|27901.8|27881.8|27903|27883|27903|27883|27901.8|27881.8|5
1610381400000|2021-01-11 16:10:00|27903.8|27883.8|27915.5|27880.5|27917.5|27883.8|27903|27880.5|8
1610382300000|2021-01-11 16:25:00|27914.3|27879.3|27907.5|27872.5|27914.3|27882|27900.4|27872.5|20
1610382600000|2021-01-11 16:30:00|27898.5|27878.5|27902.5|27867.5|27904|27878.5|27896|27867|9
1610382900000|2021-01-11 16:35:00|27901.5|27866.5|27893|27873|27901.5|27873|27893|27866.5|2
1610383200000|2021-01-11 16:40:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1610383500000|2021-01-11 16:45:00|27892|27872|27892.4|27872.4|27892.5|27872.5|27886.5|27866.5|21
1610383800000|2021-01-11 16:50:00|27896.8|27876.8|27904.3|27869.3|27904.3|27877.4|27892.5|27862.5|15
1610384100000|2021-01-11 16:55:00|27903.8|27868.8|27897.8|27862.8|27903.8|27868.8|27897.5|27862.5|6
1610384400000|2021-01-11 17:00:00|27898.3|27863.3|27900|27865|27900|27865|27898.3|27863.3|2
1610384700000|2021-01-11 17:05:00|27897.5|27862.5|27898|27863|27898|27863|27897.5|27862.5|2
1610385000000|2021-01-11 17:10:00|27897.5|27862.5|27891.5|27871.5|27898|27872|27891.5|27862.5|6
1610385300000|2021-01-11 17:15:00|27891|27871|27898|27863|27898|27871|27891|27863|2
1610385600000|2021-01-11 17:20:00|27898.5|27863.5|27892.5|27872.5|27898.5|27872.5|27892|27863.5|3
1610386200000|2021-01-11 17:30:00|27892.8|27872.8|27889.1|27869.1|27902.5|27877|27889.1|27860.6|11
1610386500000|2021-01-11 17:35:00|27889.6|27869.6|27892.5|27872.5|27892.5|27872.5|27888.8|27868.8|7
1610386800000|2021-01-11 17:40:00|27894|27874|27902.5|27867.5|27903|27876.5|27894|27867|8
1610387100000|2021-01-11 17:45:00|27904|27869|27898.8|27878.8|27905|27878.8|27898.3|27869|6
1610387400000|2021-01-11 17:50:00|27899.8|27879.8|27899.8|27879.8|27899.8|27879.8|27899.8|27879.8|1
1610387700000|2021-01-11 17:55:00|27901.2|27866.2|27901.2|27866.2|27901.9|27866.9|27901|27866|8
1610388000000|2021-01-11 18:00:00|27900.4|27865.4|27892.5|27872.5|27900.4|27873.3|27892.5|27865.3|5
1610388300000|2021-01-11 18:05:00|27892.7|27872.7|27892.5|27872.5|27892.7|27872.7|27892.5|27872.5|2
1610388900000|2021-01-11 18:15:00|27892.4|27872.4|27893.4|27873.4|27893.4|27873.4|27892.4|27872.4|2
1610389200000|2021-01-11 18:20:00|27894.9|27874.9|27903|27868|27903|27878|27891|27868|11
1610389500000|2021-01-11 18:25:00|27897.5|27877.5|27905.5|27870.5|27906|27879|27897.5|27869.5|7
1610390400000|2021-01-11 18:40:00|27906.4|27871.4|27908|27873|27908|27873|27906.4|27871.4|3
1610390700000|2021-01-11 18:45:00|27908.5|27873.5|27915.3|27880.3|27915.3|27880.3|27908.5|27873.5|3
1610394300000|2021-01-11 19:45:00|27915.5|27880.5|27920|27885|27920.5|27885.5|27915.5|27880.5|6
1610394600000|2021-01-11 19:50:00|27920.3|27885.3|27919.3|27884.3|27920.3|27885.3|27919.3|27884.3|3
1610395200000|2021-01-11 20:00:00|27920|27885|27916|27881|27920|27885|27916|27881|4
1610395500000|2021-01-11 20:05:00|27916.5|27881.5|27918.5|27883.5|27918.5|27883.5|27915.5|27880.5|5
1610396100000|2021-01-11 20:15:00|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|1
1610396700000|2021-01-11 20:25:00|27916|27881|27917.5|27882.5|27917.5|27882.5|27916|27881|2
1610397000000|2021-01-11 20:30:00|27917|27882|27917.5|27882.5|27917.5|27882.5|27916|27881|3
1610397900000|2021-01-11 20:45:00|27918.3|27883.3|27917.5|27882.5|27918.3|27883.3|27917.5|27882.5|2
1610398200000|2021-01-11 20:50:00|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|27915.5|27880.5|1
1610418600000|2021-01-12 02:30:00|27872.5|27852.5|27868|27848|27872.5|27852.5|27867|27847|7
1610418900000|2021-01-12 02:35:00|27868.5|27848.5|27867.5|27847.5|27868.5|27848.5|27867.5|27847.5|5
1610419200000|2021-01-12 02:40:00|27868.5|27848.5|27870|27850|27872.5|27852.5|27867.5|27847.5|32
1610419500000|2021-01-12 02:45:00|27873|27853|27873|27853|27877.5|27857.5|27873|27853|13
1610419800000|2021-01-12 02:50:00|27873.5|27853.5|27879.5|27859.5|27880|27860|27873.5|27853.5|10
1610420100000|2021-01-12 02:55:00|27885.3|27865.3|27880|27860|27885.3|27865.3|27880|27860|20
1610420400000|2021-01-12 03:00:00|27882|27862|27880|27860|27884.5|27864.5|27880|27860|9
1610420700000|2021-01-12 03:05:00|27880.3|27860.3|27878|27858|27890.5|27863|27877.5|27851|17
1610421000000|2021-01-12 03:10:00|27877.2|27857.2|27873|27853|27880.5|27858.4|27873|27845.5|12
1610421300000|2021-01-12 03:15:00|27874|27854|27873|27853|27877.5|27857.5|27872.5|27852.5|7
1610421600000|2021-01-12 03:20:00|27873.5|27853.5|27868|27848|27873.5|27853.5|27868|27848|7
1610421900000|2021-01-12 03:25:00|27868.5|27848.5|27873|27853|27873|27853|27867.8|27847.8|10
1610422200000|2021-01-12 03:30:00|27873.5|27853.5|27879.5|27859.5|27880|27860|27872.5|27852.5|22
1610422800000|2021-01-12 03:40:00|27882|27862|27879.8|27859.8|27884.5|27864.5|27879.8|27859.8|11
1610423100000|2021-01-12 03:45:00|27879.9|27859.9|27879|27859|27882.5|27862.5|27874.8|27854.8|17
1610423400000|2021-01-12 03:50:00|27878.5|27858.5|27884|27864|27885|27865|27878.5|27858.5|10
1610423700000|2021-01-12 03:55:00|27886|27866|27888.3|27868.3|27890.6|27870.6|27884.8|27864.8|14
1610424000000|2021-01-12 04:00:00|27889.2|27869.2|27889|27869|27889.2|27869.2|27889|27869|3
1610424300000|2021-01-12 04:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610425200000|2021-01-12 04:20:00|27893.8|27873.8|27905|27870|27905|27877.5|27892.6|27867.7|17
1610425500000|2021-01-12 04:25:00|27905.5|27870.5|27907.5|27872.5|27908|27873|27905.5|27870.5|4
1610426100000|2021-01-12 04:35:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905|27870|3
1610426700000|2021-01-12 04:45:00|27907.5|27872.5|27905|27870|27907.5|27872.5|27905|27870|2
1610427000000|2021-01-12 04:50:00|27905.3|27870.3|27905|27870|27907.8|27872.8|27905|27870|8
1610427300000|2021-01-12 04:55:00|27905.5|27870.5|27905.5|27870.5|27908|27873|27905|27870|6
1610428200000|2021-01-12 05:10:00|27906|27871|27903|27883|27909|27883|27901.7|27871|5
1610428500000|2021-01-12 05:15:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1610428800000|2021-01-12 05:20:00|27902.5|27867.5|27888|27868|27902.5|27870.7|27887.5|27860.5|15
1610429100000|2021-01-12 05:25:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610430000000|2021-01-12 05:40:00|27885|27865|27883|27863|27885|27865|27883|27863|2
1610430300000|2021-01-12 05:45:00|27882.1|27862.1|27877.5|27857.5|27882.1|27862.1|27877.5|27857.5|6
1610430600000|2021-01-12 05:50:00|27881|27861|27892.5|27857.5|27894.5|27867.3|27881|27857.5|12
1610430900000|2021-01-12 05:55:00|27892|27857|27883|27863|27892|27863|27880.5|27857|8
1610431200000|2021-01-12 06:00:00|27882.5|27862.5|27884|27864|27889|27869|27881|27861|25
1610431500000|2021-01-12 06:05:00|27885.2|27865.2|27887|27867|27887|27867|27885.2|27865.2|3
1610431800000|2021-01-12 06:10:00|27884|27864|27886.5|27866.5|27886.5|27866.5|27881|27861|18
1610432100000|2021-01-12 06:15:00|27886|27866|27886.5|27866.5|27886.5|27866.5|27884|27864|5
1610432400000|2021-01-12 06:20:00|27888|27868|27886|27866|27898.5|27871|27886|27863|15
1610432700000|2021-01-12 06:25:00|27885.5|27865.5|27886|27866|27886|27866|27879.1|27859.1|14
1610433000000|2021-01-12 06:30:00|27888|27868|27881.5|27861.5|27888|27868|27881.5|27861.5|6
1610433300000|2021-01-12 06:35:00|27883|27863|27880|27860|27883|27863|27879|27859|8
1610433600000|2021-01-12 06:40:00|27881.5|27861.5|27887.5|27867.5|27887.5|27867.5|27881.5|27861.5|15
1610433900000|2021-01-12 06:45:00|27886.5|27866.5|27882|27862|27886.5|27866.5|27881.5|27861.5|6
1610434200000|2021-01-12 06:50:00|27881.5|27861.5|27885.5|27865.5|27891.3|27867|27881.5|27856.3|10
1610434500000|2021-01-12 06:55:00|27886|27866|27882.5|27862.5|27888.5|27868.5|27878.8|27858.8|24
1610434800000|2021-01-12 07:00:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1610435100000|2021-01-12 07:05:00|27883.5|27863.5|27889.3|27869.3|27890|27870|27883.5|27863.5|12
1610435400000|2021-01-12 07:10:00|27887.1|27867.1|27886.5|27866.5|27887.5|27867.5|27886.5|27866.5|4
1610435700000|2021-01-12 07:15:00|27888|27868|27888|27868|27888.5|27868.5|27888|27868|3
1610436000000|2021-01-12 07:20:00|27887.5|27867.5|27877|27857|27888|27868|27875.5|27855.5|16
1610436300000|2021-01-12 07:25:00|27876.5|27856.5|27883|27863|27892|27864.5|27874.5|27846.2|35
1610436600000|2021-01-12 07:30:00|27882.2|27862.2|27883|27863|27887.7|27865.3|27877.5|27852.7|51
1610436900000|2021-01-12 07:35:00|27882.1|27862.1|27883|27863|27885|27865|27882.1|27862.1|7
1610437200000|2021-01-12 07:40:00|27887.3|27867.3|27888|27868|27892.5|27872.5|27887.1|27867.1|20
1610437500000|2021-01-12 07:45:00|27890.3|27870.3|27888|27868|27892.5|27872.5|27887.5|27867.5|11
1610437800000|2021-01-12 07:50:00|27888.5|27868.5|27888|27868|27892.8|27872.8|27887.5|27867.5|24
1610438100000|2021-01-12 07:55:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27887.1|27867.1|4
1610438400000|2021-01-12 08:00:00|27887.1|27867.1|27888|27868|27888|27868|27887.1|27867.1|2
1610438700000|2021-01-12 08:05:00|27888.5|27868.5|27888|27868|27890|27870|27888|27868|5
1610439300000|2021-01-12 08:15:00|27888.5|27868.5|27890|27870|27892.5|27872.5|27888.5|27868.5|5
1610439600000|2021-01-12 08:20:00|27890.5|27870.5|27894.5|27874.5|27895.5|27875.5|27890|27870|9
1610440200000|2021-01-12 08:30:00|27896|27876|27896.5|27876.5|27896.5|27876.5|27896|27876|2
1610440500000|2021-01-12 08:35:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1610440800000|2021-01-12 08:40:00|27896.5|27876.5|27899.1|27879.1|27903.5|27883.5|27895|27875|36
1610441100000|2021-01-12 08:45:00|27899|27879|27904.5|27884.5|27904.5|27884.5|27899|27879|8
1610441400000|2021-01-12 08:50:00|27906|27886|27904.5|27884.5|27907|27887|27904.5|27884.5|10
1610441700000|2021-01-12 08:55:00|27905.5|27885.5|27903.8|27883.8|27905.5|27885.5|27903.8|27883.8|4
1610442000000|2021-01-12 09:00:00|27905|27885|27902.8|27882.8|27905.1|27885.1|27895.3|27875.3|31
1610442300000|2021-01-12 09:05:00|27901|27881|27899|27879|27901|27881|27898.5|27878.5|8
1610442600000|2021-01-12 09:10:00|27898|27878|27896.5|27876.5|27903|27879|27893|27868|11
1610442900000|2021-01-12 09:15:00|27896|27876|27895.5|27875.5|27903|27877.5|27895.5|27867.5|7
1610443200000|2021-01-12 09:20:00|27895|27875|27898.1|27878.1|27898.1|27878.1|27893|27873|25
1610443500000|2021-01-12 09:25:00|27898|27878|27893|27873|27898|27878|27892.5|27872.5|7
1610443800000|2021-01-12 09:30:00|27894|27874|27902.5|27882.5|27902.5|27882.5|27894|27874|8
1610444100000|2021-01-12 09:35:00|27902.7|27882.7|27902.5|27882.5|27903.2|27883.2|27897.5|27877.5|12
1610444400000|2021-01-12 09:40:00|27901.9|27881.9|27900.5|27880.5|27902.5|27882.5|27900.5|27880.5|3
1610444700000|2021-01-12 09:45:00|27900|27880|27895.5|27875.5|27900|27880|27895.5|27875.5|3
1610445000000|2021-01-12 09:50:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1610445300000|2021-01-12 09:55:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1610445600000|2021-01-12 10:00:00|27892.4|27872.4|27893|27873|27893|27873|27892.4|27872.4|2
1610445900000|2021-01-12 10:05:00|27891.5|27871.5|27892|27872|27892|27872|27891.5|27871.5|2
1610446200000|2021-01-12 10:10:00|27892.4|27872.4|27893|27873|27893|27873|27892.4|27872.4|3
1610446500000|2021-01-12 10:15:00|27892.8|27872.8|27893|27873|27898|27878|27892.8|27872.8|14
1610446800000|2021-01-12 10:20:00|27894|27874|27897.4|27877.4|27900.5|27880.5|27894|27874|9
1610448000000|2021-01-12 10:40:00|27895.4|27875.4|27895|27875|27897.4|27877.4|27895|27875|3
1610448300000|2021-01-12 10:45:00|27895.5|27875.5|27897.4|27877.4|27897.4|27877.4|27895.5|27875.5|2
1610448600000|2021-01-12 10:50:00|27897.9|27877.9|27897.9|27877.9|27898.5|27878.5|27897.9|27877.9|3
1610448900000|2021-01-12 10:55:00|27897.4|27877.4|27888.2|27868.2|27897.4|27877.4|27887.7|27867.7|17
1610449200000|2021-01-12 11:00:00|27888|27868|27890|27870|27890|27870|27885|27865|8
1610450700000|2021-01-12 11:25:00|27888.5|27868.5|27893|27873|27893|27873|27888.5|27868.5|12
1610451000000|2021-01-12 11:30:00|27892.9|27872.9|27890|27870|27893.5|27873.5|27890|27870|7
1610451300000|2021-01-12 11:35:00|27888.5|27868.5|27893.5|27873.5|27893.5|27873.5|27888.5|27868.5|4
1610451600000|2021-01-12 11:40:00|27894|27874|27893.5|27873.5|27898|27878|27893.5|27873.5|6
1610451900000|2021-01-12 11:45:00|27894|27874|27898.5|27878.5|27898.5|27878.5|27894|27874|4
1610452200000|2021-01-12 11:50:00|27898|27878|27898|27878|27898|27878|27897.4|27877.4|3
1610452500000|2021-01-12 11:55:00|27896|27876|27895.5|27875.5|27896|27876|27895|27875|4
1610452800000|2021-01-12 12:00:00|27895|27875|27895|27875|27895.5|27875.5|27895|27875|3
1610453100000|2021-01-12 12:05:00|27894|27874|27898|27878|27898|27878|27893|27873|4
1610453700000|2021-01-12 12:15:00|27900.5|27880.5|27905.5|27870.5|27907|27880.5|27898|27870.5|9
1610454000000|2021-01-12 12:20:00|27905|27870|27898|27878|27907.5|27878|27898|27868|6
1610454300000|2021-01-12 12:25:00|27896|27876|27895|27875|27896|27876|27895|27875|3
1610455200000|2021-01-12 12:40:00|27898.8|27878.8|27898.5|27878.5|27899|27879|27897.8|27877.8|5
1610455500000|2021-01-12 12:45:00|27897|27877|27896.5|27876.5|27900|27880|27896.5|27876.5|5
1610456100000|2021-01-12 12:55:00|27892.2|27872.2|27888.7|27868.7|27894.5|27874.5|27888.7|27868.7|28
1610456400000|2021-01-12 13:00:00|27888.2|27868.2|27888.5|27868.5|27892|27872|27887.8|27867.8|19
1610456700000|2021-01-12 13:05:00|27892|27872|27894|27874|27902.5|27874|27892|27864|8
1610457000000|2021-01-12 13:10:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610457300000|2021-01-12 13:15:00|27892|27872|27893.5|27873.5|27894|27874|27892|27872|3
1610457600000|2021-01-12 13:20:00|27895|27875|27897|27877|27897|27877|27893.5|27873.5|4
1610458200000|2021-01-12 13:30:00|27899|27879|27898.5|27878.5|27899|27879|27898.5|27878.5|2
1610458500000|2021-01-12 13:35:00|27899|27879|27899|27879|27899|27879|27898.5|27878.5|3
1610458800000|2021-01-12 13:40:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1610459100000|2021-01-12 13:45:00|27898.3|27878.3|27897|27877|27898.3|27878.3|27897|27877|2
1610459400000|2021-01-12 13:50:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610459700000|2021-01-12 13:55:00|27897|27877|27898.5|27878.5|27899|27879|27897|27877|3
1610460000000|2021-01-12 14:00:00|27898.6|27878.6|27905|27870|27906|27879|27898|27870|6
1610460300000|2021-01-12 14:05:00|27899|27879|27905.8|27870.8|27906.3|27883|27899|27870|12
1610460600000|2021-01-12 14:10:00|27906.3|27871.3|27892.5|27872.5|27906.3|27875|27892.5|27868.8|10
1610460900000|2021-01-12 14:15:00|27893.5|27873.5|27898.8|27863.8|27898.8|27873.5|27892.5|27863.8|3
1610461200000|2021-01-12 14:20:00|27899.3|27864.3|27891.8|27871.8|27900|27873|27891.4|27864.3|8
1610461500000|2021-01-12 14:25:00|27891.5|27871.5|27896.8|27876.8|27896.8|27876.8|27891.5|27871.5|10
1610461800000|2021-01-12 14:30:00|27895|27875|27903.5|27868.5|27903.8|27875|27893|27868.5|4
1610462100000|2021-01-12 14:35:00|27903.8|27868.8|27892.5|27872.5|27903.8|27876|27892.5|27868|8
1610462400000|2021-01-12 14:40:00|27893|27873|27896|27876|27896.4|27876.4|27891.8|27871.8|9
1610462700000|2021-01-12 14:45:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610463000000|2021-01-12 14:50:00|27895.5|27875.5|27891.4|27871.4|27896|27876|27891.4|27871.4|7
1610463300000|2021-01-12 14:55:00|27890.9|27870.9|27897.3|27877.3|27897.6|27877.6|27890.9|27870.9|8
1610463600000|2021-01-12 15:00:00|27897.2|27877.2|27897.1|27877.1|27897.6|27877.6|27897|27877|5
1610463900000|2021-01-12 15:05:00|27894|27874|27893.5|27873.5|27894|27874|27893.5|27873.5|2
1610464200000|2021-01-12 15:10:00|27894|27874|27896.4|27876.4|27896.4|27876.4|27894|27874|6
1610464500000|2021-01-12 15:15:00|27896|27876|27897.5|27877.5|27897.5|27877.5|27896|27876|3
1610464800000|2021-01-12 15:20:00|27897|27877|27897|27877|27897.5|27877.5|27897|27877|3
1610465100000|2021-01-12 15:25:00|27894.5|27874.5|27902.5|27867.5|27903|27875.5|27890.9|27867.5|9
1610465400000|2021-01-12 15:30:00|27896.5|27876.5|27895.9|27875.9|27902.1|27876.5|27895.9|27867.1|6
1610465700000|2021-01-12 15:35:00|27895.5|27875.5|27894.5|27874.5|27895.5|27875.5|27893.5|27873.5|4
1610466900000|2021-01-12 15:55:00|27895|27875|27893|27873|27902|27876|27888.9|27867|19
1610467200000|2021-01-12 16:00:00|27892.9|27872.9|27892|27872|27900.9|27873.8|27888.8|27865.9|17
1610467500000|2021-01-12 16:05:00|27899|27864|27888.4|27868.4|27899|27868.4|27888.4|27863.5|3
1610467800000|2021-01-12 16:10:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1610468100000|2021-01-12 16:15:00|27886.9|27866.9|27888|27868|27888|27868|27886|27866|8
1610468400000|2021-01-12 16:20:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1610468700000|2021-01-12 16:25:00|27893|27858|27889|27869|27896|27869|27889|27857|6
1610469000000|2021-01-12 16:30:00|27888.6|27868.6|27890.5|27870.5|27891.5|27871.5|27888.6|27868.6|10
1610469300000|2021-01-12 16:35:00|27890|27870|27893.4|27873.4|27894.1|27874.1|27890|27870|8
1610469600000|2021-01-12 16:40:00|27892.4|27872.4|27893.2|27873.2|27895.7|27875.7|27889.5|27869.5|11
1610469900000|2021-01-12 16:45:00|27893.7|27873.7|27893.5|27873.5|27893.7|27873.7|27893.2|27873.2|3
1610470500000|2021-01-12 16:55:00|27893|27873|27890|27870|27893|27873|27889.5|27869.5|6
1610470800000|2021-01-12 17:00:00|27891.5|27871.5|27892.5|27872.5|27892.5|27872.5|27891.5|27871.5|3
1610471100000|2021-01-12 17:05:00|27890|27870|27904|27869|27904|27874.5|27890|27868|10
1610471400000|2021-01-12 17:10:00|27903.5|27868.5|27897.5|27877.5|27903.5|27877.5|27897|27867.5|8
1610471700000|2021-01-12 17:15:00|27907.5|27872.5|27901.5|27881.5|27907.5|27881.5|27901.5|27872.5|2
1610472000000|2021-01-12 17:20:00|27902.5|27882.5|27900|27880|27902.5|27882.5|27900|27880|6
1610472300000|2021-01-12 17:25:00|27905|27870|27905|27870|27905|27870|27905|27870|1
1610472600000|2021-01-12 17:30:00|27903|27868|27905.5|27870.5|27905.5|27870.5|27902.5|27867.5|4
1610473500000|2021-01-12 17:45:00|27906.5|27871.5|27905.5|27870.5|27906.5|27880.5|27900.5|27870.5|3
1610474100000|2021-01-12 17:55:00|27892|27872|27897.5|27862.5|27899.5|27872|27892|27862.5|4
1610474400000|2021-01-12 18:00:00|27891.3|27871.3|27888.8|27868.8|27897.5|27872.5|27888.4|27862.5|11
1610474700000|2021-01-12 18:05:00|27888.4|27868.4|27897.5|27862.5|27898|27870|27887.8|27862|8
1610475000000|2021-01-12 18:10:00|27895.3|27860.3|27890|27870|27896|27870|27890|27860.3|4
1610475300000|2021-01-12 18:15:00|27894.8|27874.8|27905.5|27870.5|27905.5|27874.8|27894.8|27870|4
1610475600000|2021-01-12 18:20:00|27905|27870|27905|27870|27905|27870|27905|27870|1
1610475900000|2021-01-12 18:25:00|27904.4|27869.4|27904.4|27869.4|27904.4|27869.4|27902.4|27867.4|3
1610476200000|2021-01-12 18:30:00|27905|27870|27895.5|27860.5|27905|27870|27895.5|27860.5|6
1610476500000|2021-01-12 18:35:00|27898|27863|27887.5|27867.5|27898|27868.5|27887|27863|4
1610476800000|2021-01-12 18:40:00|27888|27868|27888|27868|27888|27868|27885.5|27865.5|5
1610477400000|2021-01-12 18:50:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1610477700000|2021-01-12 18:55:00|27887|27867|27886|27866|27887|27867|27885.3|27865.3|5
1610478000000|2021-01-12 19:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1610478600000|2021-01-12 19:10:00|27886|27866|27887|27867|27887|27867|27883.8|27863.8|6
1610478900000|2021-01-12 19:15:00|27886.5|27866.5|27895|27860|27895|27868|27883.8|27860|10
1610479500000|2021-01-12 19:25:00|27894.5|27859.5|27894.5|27859.5|27894.5|27859.5|27894.5|27859.5|1
1610479800000|2021-01-12 19:30:00|27880.9|27860.9|27883.8|27863.8|27887|27867|27880.9|27860.9|10
1610480100000|2021-01-12 19:35:00|27883.3|27863.3|27883|27863|27894.5|27867|27881.4|27852.5|54
1610480400000|2021-01-12 19:40:00|27882.5|27862.5|27882.5|27862.5|27883.3|27863.3|27882.3|27862.3|6
1610480700000|2021-01-12 19:45:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|2
1610481000000|2021-01-12 19:50:00|27885.5|27865.5|27892.5|27857.5|27896|27870.5|27882.2|27854.7|18
1610481300000|2021-01-12 19:55:00|27892|27857|27892.5|27857.5|27892.5|27857.5|27892|27857|2
1610482200000|2021-01-12 20:10:00|27884|27864|27884.5|27864.5|27884.5|27864.5|27884|27864|2
1610482500000|2021-01-12 20:15:00|27881.5|27861.5|27890|27855|27890|27862|27880|27854.5|10
1610483100000|2021-01-12 20:25:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1610483400000|2021-01-12 20:30:00|27879|27859|27880|27860|27880|27860|27879|27859|3
1610483700000|2021-01-12 20:35:00|27874.5|27854.5|27885|27850|27887|27860.5|27874.5|27849.5|18
1610484000000|2021-01-12 20:40:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1610484900000|2021-01-12 20:55:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27878|27858|2
1610505000000|2021-01-13 02:30:00|27843.5|27823.5|27843.8|27823.8|27848.5|27828.5|27843.5|27823.5|15
1610505300000|2021-01-13 02:35:00|27844.3|27824.3|27845.3|27825.3|27849|27829|27843.8|27823.8|16
1610505600000|2021-01-13 02:40:00|27845|27825|27849.5|27829.5|27849.5|27829.5|27844.5|27824.5|8
1610505900000|2021-01-13 02:45:00|27849|27829|27852|27832|27854|27834|27849|27829|15
1610506200000|2021-01-13 02:50:00|27850.2|27830.2|27857.5|27837.5|27859|27839|27848.5|27828.5|35
1610506500000|2021-01-13 02:55:00|27857|27837|27856.5|27836.5|27859|27839|27856.5|27836.5|4
1610506800000|2021-01-13 03:00:00|27857|27837|27858.3|27838.3|27862.5|27842.5|27852|27832|23
1610507100000|2021-01-13 03:05:00|27857.9|27837.9|27857|27837|27862|27842|27857|27837|21
1610507400000|2021-01-13 03:10:00|27863|27843|27859|27839|27863|27843|27859|27839|7
1610507700000|2021-01-13 03:15:00|27858.3|27838.3|27859|27839|27862|27842|27857|27837|19
1610508300000|2021-01-13 03:25:00|27860|27840|27863|27843|27864.5|27844.5|27860|27840|6
1610508900000|2021-01-13 03:35:00|27864|27844|27879|27844|27901|27866|27864|27841.5|48
1610509200000|2021-01-13 03:40:00|27879.5|27844.5|27877|27842|27887.5|27852.5|27874.5|27839.5|30
1610509500000|2021-01-13 03:45:00|27877.5|27842.5|27874.5|27854.5|27879.5|27856.2|27874|27842.5|14
1610509800000|2021-01-13 03:50:00|27876|27856|27889.5|27854.5|27900.5|27865.5|27876|27854|24
1610510100000|2021-01-13 03:55:00|27889|27854|27877|27857|27889|27859|27877|27852.3|8
1610510400000|2021-01-13 04:00:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1610510700000|2021-01-13 04:05:00|27874|27854|27869|27849|27874|27854|27869|27849|8
1610511000000|2021-01-13 04:10:00|27867|27847|27871.5|27851.5|27872|27852|27866.5|27846.5|7
1610511300000|2021-01-13 04:15:00|27872|27852|27871.5|27851.5|27872|27852|27871.5|27851.5|2
1610512200000|2021-01-13 04:30:00|27872.5|27852.5|27876.5|27856.5|27876.5|27856.5|27872.5|27852.5|3
1610512500000|2021-01-13 04:35:00|27878|27858|27876.5|27856.5|27879.7|27859.7|27876|27856|14
1610512800000|2021-01-13 04:40:00|27877|27857|27877|27857|27877|27857|27876.5|27856.5|3
1610513100000|2021-01-13 04:45:00|27876.5|27856.5|27882|27862|27883.5|27863.5|27876.5|27856.5|12
1610513400000|2021-01-13 04:50:00|27881.5|27861.5|27881.2|27861.2|27881.5|27861.5|27879|27859|16
1610513700000|2021-01-13 04:55:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|1
1610514000000|2021-01-13 05:00:00|27880|27860|27881.5|27861.5|27881.5|27861.5|27877.8|27857.8|5
1610514300000|2021-01-13 05:05:00|27881|27861|27881.5|27861.5|27881.5|27861.5|27881|27861|2
1610514600000|2021-01-13 05:10:00|27880.5|27860.5|27881.2|27861.2|27881.2|27861.2|27879.7|27859.7|10
1610514900000|2021-01-13 05:15:00|27881.5|27861.5|27876.5|27856.5|27881.5|27861.5|27875.7|27855.7|9
1610515800000|2021-01-13 05:30:00|27877.2|27857.2|27881|27861|27881.5|27861.5|27876.5|27856.5|9
1610516100000|2021-01-13 05:35:00|27880.5|27860.5|27885.7|27865.7|27885.7|27865.7|27880.5|27860.5|4
1610516400000|2021-01-13 05:40:00|27886.2|27866.2|27884.1|27864.1|27887.2|27867.2|27884.1|27864.1|7
1610516700000|2021-01-13 05:45:00|27885|27865|27884|27864|27885|27865|27880|27860|15
1610517000000|2021-01-13 05:50:00|27882|27862|27891.3|27856.3|27891.8|27868.6|27881.5|27854.5|14
1610517300000|2021-01-13 05:55:00|27891.5|27856.5|27876.7|27856.7|27891.5|27862.5|27872.2|27848|43
1610517600000|2021-01-13 06:00:00|27878|27858|27876.5|27856.5|27885.7|27863|27876|27850.2|17
1610517900000|2021-01-13 06:05:00|27874.1|27854.1|27868|27848|27874.1|27854.1|27865.2|27845.2|36
1610518200000|2021-01-13 06:10:00|27868.5|27848.5|27869|27849|27873.5|27853.5|27864|27844|31
1610518500000|2021-01-13 06:15:00|27868.5|27848.5|27868|27848|27872.5|27852.5|27866.5|27846.5|10
1610518800000|2021-01-13 06:20:00|27868.5|27848.5|27861.5|27841.5|27872.5|27852.5|27861.5|27841.5|27
1610519100000|2021-01-13 06:25:00|27862|27842|27861.5|27841.5|27862|27842|27861.5|27841.5|3
1610519400000|2021-01-13 06:30:00|27863|27843|27862|27842|27863|27843|27861.5|27841.5|7
1610519700000|2021-01-13 06:35:00|27863.5|27843.5|27863|27843|27866.5|27846.5|27858.3|27838.3|32
1610520000000|2021-01-13 06:40:00|27863.5|27843.5|27859|27839|27863.5|27843.5|27855.3|27835.3|28
1610520300000|2021-01-13 06:45:00|27861.8|27841.8|27864|27844|27864.5|27844.5|27861.3|27841.3|13
1610520600000|2021-01-13 06:50:00|27864.5|27844.5|27868.5|27848.5|27868.5|27848.5|27864.5|27844.5|4
1610520900000|2021-01-13 06:55:00|27866.8|27846.8|27868.5|27848.5|27869|27849|27866.8|27846.8|5
1610521200000|2021-01-13 07:00:00|27868.3|27848.3|27868.5|27848.5|27868.5|27848.5|27866.8|27846.8|6
1610521500000|2021-01-13 07:05:00|27867.5|27847.5|27873.5|27853.5|27875.3|27855.3|27867.5|27847.5|11
1610521800000|2021-01-13 07:10:00|27874|27854|27890.1|27855.1|27894.8|27860.5|27873|27850.3|36
1610522100000|2021-01-13 07:15:00|27887.8|27852.8|27883|27863|27892.8|27863.5|27880|27852.8|23
1610522400000|2021-01-13 07:20:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1610522700000|2021-01-13 07:25:00|27882.5|27862.5|27883|27863|27883|27863|27881.5|27861.5|3
1610523000000|2021-01-13 07:30:00|27882.5|27862.5|27883|27863|27893.8|27863|27878|27850.3|21
1610523300000|2021-01-13 07:35:00|27882.5|27862.5|27892|27857|27892|27867.5|27880|27852|13
1610523600000|2021-01-13 07:40:00|27887.5|27867.5|27887.5|27867.5|27890|27870|27886|27866|8
1610523900000|2021-01-13 07:45:00|27888.3|27868.3|27897.5|27877.5|27904.7|27878.6|27887.5|27867|19
1610524200000|2021-01-13 07:50:00|27895|27875|27897.2|27862.2|27905|27876.7|27886|27855|28
1610524500000|2021-01-13 07:55:00|27897.7|27862.7|27891.7|27871.7|27900|27872.2|27891.7|27862.2|9
1610524800000|2021-01-13 08:00:00|27892.2|27872.2|27892.9|27872.9|27905|27876.2|27892.2|27865|18
1610525100000|2021-01-13 08:05:00|27892.5|27872.5|27897|27862|27902|27872.5|27891.5|27862|5
1610525400000|2021-01-13 08:10:00|27897.5|27862.5|27887.5|27867.5|27897.5|27871.2|27887.5|27862.5|5
1610525700000|2021-01-13 08:15:00|27888.5|27868.5|27890|27870|27900|27870|27887.2|27859.2|11
1610526000000|2021-01-13 08:20:00|27889.5|27869.5|27897.5|27877.5|27897.5|27877.5|27889.5|27869.5|9
1610526300000|2021-01-13 08:25:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1610526600000|2021-01-13 08:30:00|27901.6|27881.6|27902|27882|27902.5|27882.5|27899.5|27879.5|8
1610526900000|2021-01-13 08:35:00|27903.8|27883.8|27900|27880|27903.8|27883.8|27900|27880|4
1610527200000|2021-01-13 08:40:00|27899.3|27879.3|27898|27878|27899.3|27879.3|27898|27878|2
1610527500000|2021-01-13 08:45:00|27898.5|27878.5|27908|27888|27908|27888|27895|27875|10
1610527800000|2021-01-13 08:50:00|27907|27887|27903.4|27883.4|27908|27888|27902.5|27882.5|22
1610528100000|2021-01-13 08:55:00|27903.3|27883.3|27905.5|27885.5|27905.5|27885.5|27903.3|27883.3|2
1610528400000|2021-01-13 09:00:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1610528700000|2021-01-13 09:05:00|27906|27886|27903|27883|27908.5|27888.5|27903|27883|11
1610529000000|2021-01-13 09:10:00|27903.5|27883.5|27901|27881|27906|27886|27901|27881|9
1610529300000|2021-01-13 09:15:00|27898|27878|27901|27881|27901|27881|27898|27878|3
1610530200000|2021-01-13 09:30:00|27899.5|27879.5|27901|27881|27901|27881|27899|27879|7
1610530500000|2021-01-13 09:35:00|27901.5|27881.5|27899|27879|27901.8|27881.8|27899|27879|7
1610530800000|2021-01-13 09:40:00|27901|27881|27901|27881|27901|27881|27901|27881|1
1610531100000|2021-01-13 09:45:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27902.5|27882.5|2
1610531400000|2021-01-13 09:50:00|27901.8|27881.8|27902.5|27882.5|27902.5|27882.5|27901.8|27881.8|3
1610531700000|2021-01-13 09:55:00|27901.8|27881.8|27901.5|27881.5|27904.5|27884.5|27898.5|27878.5|15
1610532000000|2021-01-13 10:00:00|27904.5|27884.5|27903.6|27883.6|27907.1|27887.1|27903|27883|16
1610532300000|2021-01-13 10:05:00|27904.1|27884.1|27904|27884|27904.1|27884.1|27904|27884|2
1610532900000|2021-01-13 10:15:00|27904.6|27884.6|27908.5|27888.5|27909|27889|27903.5|27883.5|11
1610533500000|2021-01-13 10:25:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1610533800000|2021-01-13 10:30:00|27908.5|27888.5|27910|27890|27910.5|27890.5|27908.5|27888.5|4
1610534100000|2021-01-13 10:35:00|27911.5|27891.5|27909|27889|27911.5|27891.5|27908.5|27888.5|7
1610534400000|2021-01-13 10:40:00|27908.5|27888.5|27907.8|27887.8|27908.5|27888.5|27904.6|27884.6|8
1610534700000|2021-01-13 10:45:00|27908.3|27888.3|27908.3|27888.3|27908.3|27888.3|27908.3|27888.3|1
1610535000000|2021-01-13 10:50:00|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|27908.5|27888.5|1
1610535300000|2021-01-13 10:55:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1610535600000|2021-01-13 11:00:00|27908.5|27888.5|27904|27884|27908.9|27888.9|27899.5|27873|14
1610535900000|2021-01-13 11:05:00|27903.5|27883.5|27909|27889|27909.1|27889.1|27903.5|27883.5|7
1610538300000|2021-01-13 11:45:00|27908.5|27888.5|27906|27886|27908.5|27888.5|27906|27886|4
1610538600000|2021-01-13 11:50:00|27908.3|27888.3|27908|27888|27908.5|27888.5|27906|27886|8
1610538900000|2021-01-13 11:55:00|27908.5|27888.5|27909|27889|27909.5|27889.5|27908.5|27888.5|5
1610539800000|2021-01-13 12:10:00|27908.5|27888.5|27909|27889|27909|27889|27906|27886|4
1610540100000|2021-01-13 12:15:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|1
1610541900000|2021-01-13 12:45:00|27908.8|27888.8|27909|27889|27909.5|27889.5|27908.8|27888.8|3
1610542800000|2021-01-13 13:00:00|27908.3|27888.3|27901.8|27881.8|27909|27889|27901.8|27881.8|12
1610543100000|2021-01-13 13:05:00|27907.5|27872.5|27906|27871|27912.3|27877.3|27903.5|27868.5|26
1610543400000|2021-01-13 13:10:00|27906.5|27871.5|27912|27877|27912|27877|27904.5|27869|13
1610543700000|2021-01-13 13:15:00|27912.5|27877.5|27913.8|27878.8|27914.3|27879.3|27912.5|27877.5|6
1610544000000|2021-01-13 13:20:00|27908.3|27888.3|27909|27889|27909|27889|27908.3|27888.3|5
1610544300000|2021-01-13 13:25:00|27908.5|27888.5|27909.5|27889.5|27909.5|27889.5|27908.3|27888.3|5
1610544600000|2021-01-13 13:30:00|27909|27889|27906.5|27886.5|27909|27889|27906.5|27886.5|5
1610544900000|2021-01-13 13:35:00|27908|27888|27908.5|27888.5|27908.5|27888.5|27908|27888|2
1610545200000|2021-01-13 13:40:00|27909.5|27889.5|27909|27889|27910.5|27890.5|27909|27889|3
1610545500000|2021-01-13 13:45:00|27908.5|27888.5|27908.5|27888.5|27909|27889|27908.5|27888.5|5
1610545800000|2021-01-13 13:50:00|27910|27890|27910.5|27890.5|27913|27893|27909.5|27889.5|6
1610546100000|2021-01-13 13:55:00|27911|27891|27914|27894|27914|27894|27911|27891|6
1610546400000|2021-01-13 14:00:00|27921|27886|27920|27885|27921|27886|27920|27885|2
1610546700000|2021-01-13 14:05:00|27913|27893|27917.2|27897.2|27918|27898|27912.5|27892.5|15
1610547000000|2021-01-13 14:10:00|27918.8|27898.8|27915.5|27895.5|27918.8|27898.8|27914.5|27894.5|10
1610547600000|2021-01-13 14:20:00|27909.1|27889.1|27907.5|27887.5|27918.8|27890.1|27907.5|27883.5|17
1610547900000|2021-01-13 14:25:00|27907|27887|27919.5|27884.5|27919.5|27892.5|27907|27884|10
1610548200000|2021-01-13 14:30:00|27919|27884|27918.5|27883.5|27919|27884|27918.5|27883.5|2
1610548500000|2021-01-13 14:35:00|27920.8|27885.8|27911|27891|27920.8|27892.3|27909.7|27885.5|9
1610548800000|2021-01-13 14:40:00|27912|27892|27911|27891|27912.5|27892.5|27908.3|27888.3|11
1610549100000|2021-01-13 14:45:00|27911.5|27891.5|27908.5|27888.5|27912.3|27892.3|27908.5|27888.5|6
1610549400000|2021-01-13 14:50:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1610549700000|2021-01-13 14:55:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1610550000000|2021-01-13 15:00:00|27907.5|27887.5|27908|27888|27908|27888|27906.9|27886.9|7
1610550300000|2021-01-13 15:05:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1610550600000|2021-01-13 15:10:00|27907.5|27887.5|27905.9|27885.9|27907.5|27887.5|27905.9|27885.9|3
1610550900000|2021-01-13 15:15:00|27906.5|27886.5|27904.2|27884.2|27907.8|27887.8|27900.5|27880.5|24
1610551200000|2021-01-13 15:20:00|27903.5|27883.5|27897|27877|27903.5|27883.5|27896.8|27876.8|12
1610551500000|2021-01-13 15:25:00|27896.2|27876.2|27906.3|27871.3|27906.5|27882|27896.2|27870.5|16
1610551800000|2021-01-13 15:30:00|27906.5|27871.5|27905.8|27870.8|27907.5|27881|27899|27870.8|8
1610552100000|2021-01-13 15:35:00|27906|27871|27906.3|27871.3|27906.5|27879|27895|27870|16
1610552400000|2021-01-13 15:40:00|27906.5|27871.5|27899|27879|27906.5|27879|27899|27870.8|5
1610552700000|2021-01-13 15:45:00|27900.5|27880.5|27899|27879|27900.5|27880.5|27899|27879|3
1610553000000|2021-01-13 15:50:00|27899.5|27879.5|27898.5|27878.5|27900.5|27880.5|27897.1|27877.1|8
1610553300000|2021-01-13 15:55:00|27900|27880|27899|27879|27903|27883|27898.7|27878.7|6
1610553600000|2021-01-13 16:00:00|27900|27880|27898.5|27878.5|27900.9|27880.9|27898.5|27878.5|4
1610553900000|2021-01-13 16:05:00|27898.3|27878.3|27897.5|27877.5|27906.5|27878.3|27894.5|27871.5|9
1610554200000|2021-01-13 16:10:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27897|27877|2
1610554500000|2021-01-13 16:15:00|27896|27876|27898.3|27878.3|27898.8|27878.8|27896|27876|8
1610554800000|2021-01-13 16:20:00|27899.5|27879.5|27898.3|27878.3|27901.2|27881.2|27898.3|27878.3|5
1610555100000|2021-01-13 16:25:00|27897.8|27877.8|27905|27870|27905|27878.3|27891.5|27870|13
1610555400000|2021-01-13 16:30:00|27904.9|27869.9|27902.4|27882.4|27907|27882.4|27898.3|27867.5|19
1610555700000|2021-01-13 16:35:00|27906.8|27871.8|27902|27882|27910|27882|27902|27871.8|3
1610556000000|2021-01-13 16:40:00|27903|27883|27902|27882|27904|27884|27902|27882|6
1610556300000|2021-01-13 16:45:00|27901.5|27881.5|27901|27881|27901.5|27881.5|27901|27881|4
1610556900000|2021-01-13 16:55:00|27898.5|27878.5|27908.5|27873.5|27912.9|27883.5|27897.2|27872.9|15
1610557200000|2021-01-13 17:00:00|27907.9|27872.9|27907.9|27872.9|27908.4|27873.4|27907.9|27872.9|3
1610557500000|2021-01-13 17:05:00|27908.4|27873.4|27912|27877|27912|27884|27902.4|27873.4|4
1610557800000|2021-01-13 17:10:00|27911.5|27876.5|27911|27876|27911.5|27876.5|27911|27876|2
1610558400000|2021-01-13 17:20:00|27907.5|27887.5|27906|27886|27907.5|27887.5|27906|27886|9
1610558700000|2021-01-13 17:25:00|27905.9|27885.9|27902.1|27882.1|27905.9|27885.9|27902.1|27882.1|2
1610559000000|2021-01-13 17:30:00|27902.4|27882.4|27902|27882|27902.4|27882.4|27902|27882|2
1610559300000|2021-01-13 17:35:00|27901.7|27881.7|27901|27881|27903.2|27883.2|27901|27881|5
1610560500000|2021-01-13 17:55:00|27909|27874|27905.5|27885.5|27909|27885.5|27905.5|27873.6|3
1610560800000|2021-01-13 18:00:00|27906|27886|27902.5|27882.5|27906|27886|27902.4|27882.4|6
1610561100000|2021-01-13 18:05:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1610562300000|2021-01-13 18:25:00|27901.7|27881.7|27902.8|27882.8|27902.8|27882.8|27901.7|27881.7|3
1610563200000|2021-01-13 18:40:00|27901|27881|27902.8|27882.8|27902.8|27882.8|27901|27881|3
1610563500000|2021-01-13 18:45:00|27901|27881|27901|27881|27901|27881|27899|27879|4
1610567100000|2021-01-13 19:45:00|27907.5|27872.5|27908|27873|27908|27873|27907.5|27872.5|2
1610567400000|2021-01-13 19:50:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1610568000000|2021-01-13 20:00:00|27908|27873|27913.5|27878.5|27914|27886|27906|27873|4
1610569800000|2021-01-13 20:30:00|27914|27879|27903|27883|27916|27886.2|27903|27875.5|9
1610570100000|2021-01-13 20:35:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1610570400000|2021-01-13 20:40:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1610570700000|2021-01-13 20:45:00|27905|27885|27900.5|27880.5|27905.7|27885.7|27900|27880|11
1610571000000|2021-01-13 20:50:00|27901|27881|27900.5|27880.5|27901|27881|27900.5|27880.5|2
1610591400000|2021-01-14 02:30:00|27897|27877|27923|27888|27935.4|27907.9|27897|27870|64
1610591700000|2021-01-14 02:35:00|27913|27893|27907|27887|27919|27897.2|27906.5|27881.3|71
1610592000000|2021-01-14 02:40:00|27911.7|27891.7|27906.8|27886.8|27912|27892|27901|27881|57
1610592300000|2021-01-14 02:45:00|27906.7|27886.7|27908.5|27888.5|27909.5|27889.5|27904.3|27884.3|26
1610592600000|2021-01-14 02:50:00|27911.5|27891.5|27905.5|27885.5|27918|27891.5|27905.5|27883|10
1610592900000|2021-01-14 02:55:00|27905|27885|27902.5|27882.5|27912|27885|27902.5|27877|5
1610593200000|2021-01-14 03:00:00|27903|27883|27902.5|27882.5|27903|27883|27897.5|27877.5|10
1610593800000|2021-01-14 03:10:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1610594400000|2021-01-14 03:20:00|27903|27883|27907.5|27887.5|27907.6|27887.6|27903|27883|7
1610594700000|2021-01-14 03:25:00|27902.5|27882.5|27912|27877|27912|27885|27901.5|27872.5|17
1610595000000|2021-01-14 03:30:00|27902.5|27882.5|27902.5|27882.5|27912|27883|27902.5|27877|7
1610595300000|2021-01-14 03:35:00|27912|27877|27898|27878|27912|27882.5|27896|27867|12
1610595600000|2021-01-14 03:40:00|27897.5|27877.5|27902|27867|27902|27878|27895|27867|12
1610595900000|2021-01-14 03:45:00|27910.3|27875.3|27905|27885|27910.3|27887.5|27897.5|27872|27
1610596200000|2021-01-14 03:50:00|27905.5|27885.5|27905|27885|27908|27888|27905|27885|9
1610596500000|2021-01-14 03:55:00|27912|27877|27907.5|27887.5|27912|27887.5|27902.5|27877|15
1610596800000|2021-01-14 04:00:00|27908|27888|27907.5|27887.5|27908|27888|27905.5|27885.5|6
1610597100000|2021-01-14 04:05:00|27907.1|27887.1|27907.5|27887.5|27907.5|27887.5|27907.1|27887.1|2
1610597400000|2021-01-14 04:10:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|4
1610597700000|2021-01-14 04:15:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1610598300000|2021-01-14 04:25:00|27909|27889|27910|27890|27910|27890|27907.5|27887.5|6
1610598600000|2021-01-14 04:30:00|27910.5|27890.5|27913|27893|27914|27894|27910.5|27890.5|7
1610598900000|2021-01-14 04:35:00|27913.5|27893.5|27912.5|27892.5|27913.5|27893.5|27912|27892|4
1610599200000|2021-01-14 04:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1610599500000|2021-01-14 04:45:00|27912|27892|27908.5|27888.5|27913|27893|27908|27888|6
1610599800000|2021-01-14 04:50:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1610600100000|2021-01-14 04:55:00|27907.5|27887.5|27903.5|27883.5|27907.5|27887.5|27903|27883|6
1610600400000|2021-01-14 05:00:00|27902.5|27882.5|27905|27885|27905|27885|27902.5|27882.5|2
1610600700000|2021-01-14 05:05:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1610601300000|2021-01-14 05:15:00|27907.5|27887.5|27905|27885|27907.5|27887.5|27905|27885|2
1610601600000|2021-01-14 05:20:00|27913|27878|27897|27877|27913|27883|27897|27877|4
1610601900000|2021-01-14 05:25:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1610602200000|2021-01-14 05:30:00|27893.3|27873.3|27892.5|27872.5|27893.3|27873.3|27892.5|27872.5|6
1610602500000|2021-01-14 05:35:00|27893.5|27873.5|27892.5|27872.5|27897|27877|27892.5|27872.5|8
1610602800000|2021-01-14 05:40:00|27893|27873|27900|27880|27900|27880|27893|27873|8
1610603100000|2021-01-14 05:45:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1610603400000|2021-01-14 05:50:00|27897.1|27877.1|27899.5|27879.5|27899.5|27879.5|27897.1|27877.1|3
1610603700000|2021-01-14 05:55:00|27900|27880|27902.5|27882.5|27902.5|27882.5|27897.5|27877.5|5
1610604000000|2021-01-14 06:00:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1610604300000|2021-01-14 06:05:00|27901|27881|27906.5|27886.5|27906.5|27886.5|27901|27881|13
1610604600000|2021-01-14 06:10:00|27906|27886|27899.5|27879.5|27906|27886|27895.5|27875.5|9
1610604900000|2021-01-14 06:15:00|27898.5|27878.5|27896|27876|27898.5|27878.5|27896|27876|3
1610605200000|2021-01-14 06:20:00|27896.5|27876.5|27901|27881|27902|27882|27896.5|27876.5|18
1610605500000|2021-01-14 06:25:00|27905.5|27885.5|27901|27881|27906|27886|27901|27881|7
1610605800000|2021-01-14 06:30:00|27898.7|27878.7|27896|27876|27898.7|27878.7|27896|27876|10
1610606400000|2021-01-14 06:40:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896|27876|5
1610606700000|2021-01-14 06:45:00|27892.5|27872.5|27893|27873|27898.5|27878.5|27891.5|27871.5|14
1610607000000|2021-01-14 06:50:00|27894.5|27874.5|27893.5|27873.5|27896|27876|27893|27873|4
1610607300000|2021-01-14 06:55:00|27896.5|27876.5|27897.5|27877.5|27898|27878|27896.5|27876.5|5
1610607600000|2021-01-14 07:00:00|27895.5|27875.5|27890.5|27870.5|27895.5|27875.5|27890|27870|10
1610607900000|2021-01-14 07:05:00|27891|27871|27901.5|27881.5|27901.5|27881.5|27891|27871|20
1610608200000|2021-01-14 07:10:00|27901|27881|27898.4|27878.4|27901|27881|27896.5|27876.5|18
1610608500000|2021-01-14 07:15:00|27907|27872|27897.5|27877.5|27907|27877.5|27897.5|27872|2
1610608800000|2021-01-14 07:20:00|27892|27872|27892.5|27872.5|27892.5|27872.5|27887|27867|42
1610609100000|2021-01-14 07:25:00|27893|27873|27892.5|27872.5|27893|27873|27892.5|27872.5|2
1610609700000|2021-01-14 07:35:00|27893|27873|27892.5|27872.5|27893|27873|27892.1|27872.1|4
1610610300000|2021-01-14 07:45:00|27894|27874|27898|27878|27898|27878|27894|27874|8
1610610600000|2021-01-14 07:50:00|27897.5|27877.5|27912|27877|27912|27883|27897.5|27877|6
1610611200000|2021-01-14 08:00:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1610611500000|2021-01-14 08:05:00|27899.3|27879.3|27897.5|27877.5|27910.4|27882.5|27897.5|27872.2|23
1610611800000|2021-01-14 08:10:00|27896.6|27876.6|27898|27878|27898|27878|27896.6|27876.6|3
1610612100000|2021-01-14 08:15:00|27900|27880|27903|27883|27903.5|27883.5|27900|27880|7
1610612400000|2021-01-14 08:20:00|27899|27879|27900|27880|27903|27883|27899|27879|8
1610612700000|2021-01-14 08:25:00|27902.1|27882.1|27900|27880|27902.1|27882.1|27900|27880|2
1610613000000|2021-01-14 08:30:00|27900.7|27880.7|27898.5|27878.5|27900.7|27880.7|27898|27878|4
1610613300000|2021-01-14 08:35:00|27899|27879|27895.7|27875.7|27899|27879|27895|27875|15
1610613600000|2021-01-14 08:40:00|27894.5|27874.5|27892|27872|27897.8|27877.8|27891.5|27871.5|15
1610613900000|2021-01-14 08:45:00|27891.6|27871.6|27887|27867|27892|27872|27887|27867|8
1610614500000|2021-01-14 08:55:00|27887.5|27867.5|27888.5|27868.5|27888.5|27868.5|27887|27867|5
1610614800000|2021-01-14 09:00:00|27888|27868|27891|27871|27891|27871|27888|27868|5
1610615400000|2021-01-14 09:10:00|27890|27870|27893.5|27873.5|27894.6|27874.6|27888|27868|21
1610615700000|2021-01-14 09:15:00|27894|27874|27897.3|27877.3|27897.3|27877.3|27894|27874|2
1610616300000|2021-01-14 09:25:00|27897.8|27877.8|27897.3|27877.3|27897.8|27877.8|27897.3|27877.3|4
1610616600000|2021-01-14 09:30:00|27896.8|27876.8|27893.5|27873.5|27896.8|27876.8|27893.5|27873.5|4
1610616900000|2021-01-14 09:35:00|27892.8|27872.8|27891.8|27871.8|27892.8|27872.8|27891.8|27871.8|3
1610617200000|2021-01-14 09:40:00|27898.8|27863.8|27892.3|27872.3|27898.8|27872.8|27892.3|27863.8|3
1610617500000|2021-01-14 09:45:00|27898.8|27863.8|27898.3|27863.3|27899.3|27872.8|27892.8|27863.3|5
1610617800000|2021-01-14 09:50:00|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|1
1610618100000|2021-01-14 09:55:00|27892.8|27872.8|27896|27861|27897.8|27872.8|27892.8|27861|3
1610618400000|2021-01-14 10:00:00|27895|27860|27900|27865|27900|27865|27895|27860|5
1610618700000|2021-01-14 10:05:00|27892|27872|27897.5|27862.5|27897.5|27872|27892|27862.3|4
1610619900000|2021-01-14 10:25:00|27897.8|27862.8|27900|27865|27900|27865|27897.8|27862.8|2
1610620200000|2021-01-14 10:30:00|27891.5|27871.5|27897.9|27862.9|27897.9|27872.8|27887.5|27862.9|12
1610620500000|2021-01-14 10:35:00|27898.4|27863.4|27898.4|27863.4|27898.4|27863.4|27898.4|27863.4|1
1610621100000|2021-01-14 10:45:00|27896.2|27861.2|27898.4|27863.4|27898.4|27863.4|27896.2|27861.2|2
1610621700000|2021-01-14 10:55:00|27898.6|27863.6|27898.4|27863.4|27898.6|27863.6|27897.5|27862.5|8
1610622300000|2021-01-14 11:05:00|27893.6|27873.6|27898.1|27878.1|27898.1|27878.1|27893.6|27873.6|7
1610622600000|2021-01-14 11:10:00|27897.6|27877.6|27901|27866|27901.5|27877.6|27897.6|27865.5|5
1610622900000|2021-01-14 11:15:00|27901.5|27866.5|27903.4|27868.4|27903.4|27868.4|27901.5|27866.5|2
1610623200000|2021-01-14 11:20:00|27898.1|27878.1|27910|27875|27910|27878.7|27898.1|27868.4|9
1610623500000|2021-01-14 11:25:00|27911.2|27876.2|27911.2|27876.2|27911.2|27876.2|27911.2|27876.2|1
1610623800000|2021-01-14 11:30:00|27899|27879|27908.4|27873.4|27908.4|27883.3|27898.6|27870.9|14
1610625600000|2021-01-14 12:00:00|27903.1|27883.1|27903.7|27883.7|27903.7|27883.7|27903.1|27883.1|4
1610626200000|2021-01-14 12:10:00|27912.9|27877.9|27913.4|27878.4|27913.4|27878.4|27912.9|27877.9|2
1610626800000|2021-01-14 12:20:00|27912.9|27877.9|27898.7|27878.7|27912.9|27879|27898.3|27870.6|14
1610627100000|2021-01-14 12:25:00|27900.1|27880.1|27908|27888|27912.5|27888|27898.6|27876.5|19
1610627400000|2021-01-14 12:30:00|27913.4|27878.4|27910.6|27875.6|27913.4|27887|27902.2|27875.1|10
1610627700000|2021-01-14 12:35:00|27906.5|27871.5|27898.7|27878.7|27906.6|27879.8|27898.6|27871.5|7
1610629200000|2021-01-14 13:00:00|27902.9|27882.9|27899|27879|27902.9|27882.9|27899|27879|5
1610629800000|2021-01-14 13:10:00|27908|27873|27906.5|27871.5|27908|27882.8|27899|27870.3|9
1610630700000|2021-01-14 13:25:00|27906|27871|27905.5|27870.5|27906.5|27871.5|27905.5|27870.5|3
1610631000000|2021-01-14 13:30:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1610631600000|2021-01-14 13:40:00|27911.3|27876.3|27907.5|27887.5|27912.3|27887.5|27905.2|27874.4|13
1610631900000|2021-01-14 13:45:00|27907.4|27887.4|27907.4|27887.4|27907.5|27887.5|27906.1|27886.1|5
1610632200000|2021-01-14 13:50:00|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|1
1610632800000|2021-01-14 14:00:00|27912.3|27877.3|27912.3|27877.3|27912.3|27877.3|27911|27876|6
1610633100000|2021-01-14 14:05:00|27911.4|27876.4|27911.4|27876.4|27911.4|27876.4|27911.4|27876.4|1
1610633400000|2021-01-14 14:10:00|27902.1|27882.1|27912.1|27877.1|27912.1|27882.1|27902.1|27874.6|4
1610633700000|2021-01-14 14:15:00|27911.8|27876.8|27902.1|27882.1|27911.8|27882.1|27900.8|27874.6|4
1610634000000|2021-01-14 14:20:00|27911.8|27876.8|27912.1|27877.1|27912.1|27877.1|27911.8|27876.8|2
1610634300000|2021-01-14 14:25:00|27910.8|27875.8|27903.3|27883.3|27910.8|27886.5|27903.3|27875.8|5
1610634600000|2021-01-14 14:30:00|27902.1|27882.1|27908.5|27873.5|27909|27882.1|27895.8|27870.5|39
1610634900000|2021-01-14 14:35:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1610635800000|2021-01-14 14:50:00|27908.5|27873.5|27909.5|27874.5|27909.5|27874.5|27908.5|27873.5|3
1610636100000|2021-01-14 14:55:00|27910|27875|27912|27877|27913.5|27878.5|27910|27875|12
1610636400000|2021-01-14 15:00:00|27905|27885|27905.5|27885.5|27908.5|27888.5|27905|27885|4
1610637600000|2021-01-14 15:20:00|27906|27886|27905.5|27885.5|27907|27887|27905.5|27885.5|3
1610638200000|2021-01-14 15:30:00|27905|27885|27903.5|27883.5|27913|27886|27903.5|27876.5|8
1610638500000|2021-01-14 15:35:00|27904|27884|27901.5|27881.5|27913|27886|27901.5|27878|7
1610638800000|2021-01-14 15:40:00|27902|27882|27902.3|27882.3|27903|27883|27902|27882|8
1610639100000|2021-01-14 15:45:00|27908.8|27873.8|27902.3|27882.3|27908.8|27882.3|27897.9|27873.8|10
1610639400000|2021-01-14 15:50:00|27901.8|27881.8|27908.3|27873.3|27909.3|27881.8|27896.9|27872.8|16
1610639700000|2021-01-14 15:55:00|27909.3|27874.3|27912.5|27877.5|27913.8|27887.4|27907.4|27874.3|8
1610640000000|2021-01-14 16:00:00|27911.5|27876.5|27910|27875|27912.5|27877.5|27910|27875|3
1610640300000|2021-01-14 16:05:00|27903|27883|27910|27875|27913|27883.5|27903|27873.7|9
1610640600000|2021-01-14 16:10:00|27908.3|27873.3|27906|27871|27908.3|27873.3|27906|27871|6
1610640900000|2021-01-14 16:15:00|27905.5|27870.5|27895.5|27875.5|27905.5|27876|27895.5|27868.6|6
1610641200000|2021-01-14 16:20:00|27894.4|27874.4|27901.1|27866.1|27901.1|27874.4|27894.4|27865.3|7
1610641500000|2021-01-14 16:25:00|27899.8|27864.8|27891.9|27871.9|27903.7|27874.2|27891.9|27864.3|11
1610641800000|2021-01-14 16:30:00|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|1
1610642100000|2021-01-14 16:35:00|27885.7|27865.7|27890|27870|27890.4|27870.4|27885.7|27865.7|4
1610642700000|2021-01-14 16:45:00|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|27890.4|27870.4|1
1610643000000|2021-01-14 16:50:00|27894.2|27874.2|27890.4|27870.4|27895.3|27875.3|27890.4|27870.4|4
1610643300000|2021-01-14 16:55:00|27890.2|27870.2|27890.4|27870.4|27890.4|27870.4|27890.2|27870.2|3
1610643600000|2021-01-14 17:00:00|27889.8|27869.8|27887.1|27867.1|27890.4|27870.4|27886.3|27866.3|6
1610643900000|2021-01-14 17:05:00|27888.2|27868.2|27888.2|27868.2|27888.2|27868.2|27888.2|27868.2|1
1610644200000|2021-01-14 17:10:00|27885.7|27865.7|27885.7|27865.7|27885.7|27865.7|27885.7|27865.7|1
1610645400000|2021-01-14 17:30:00|27885.8|27865.8|27885.4|27865.4|27885.8|27865.8|27885.4|27865.4|2
1610646300000|2021-01-14 17:45:00|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|1
1610646600000|2021-01-14 17:50:00|27885.4|27865.4|27879.8|27859.8|27885.4|27865.4|27879.6|27859.6|12
1610646900000|2021-01-14 17:55:00|27879.5|27859.5|27875|27855|27879.8|27859.8|27875|27855|7
1610647200000|2021-01-14 18:00:00|27880.8|27860.8|27880.3|27860.3|27881.4|27861.4|27880.3|27860.3|6
1610648100000|2021-01-14 18:15:00|27879.8|27859.8|27879.8|27859.8|27879.8|27859.8|27879.8|27859.8|1
1610648400000|2021-01-14 18:20:00|27880.4|27860.4|27880.9|27860.9|27885.6|27865.6|27878.8|27858.8|22
1610648700000|2021-01-14 18:25:00|27880.3|27860.3|27880.3|27860.3|27880.3|27860.3|27880.3|27860.3|1
1610649000000|2021-01-14 18:30:00|27880.8|27860.8|27880.3|27860.3|27880.8|27860.8|27880.3|27860.3|2
1610649600000|2021-01-14 18:40:00|27886.5|27851.5|27876.5|27856.5|27887|27856.5|27876.5|27851.5|3
1610651400000|2021-01-14 19:10:00|27886.5|27851.5|27887.5|27852.5|27887.5|27852.5|27886.5|27851.5|2
1610652600000|2021-01-14 19:30:00|27876.5|27856.5|27877|27857|27877|27857|27876.5|27856.5|2
1610653800000|2021-01-14 19:50:00|27876|27856|27876|27856|27876|27856|27875.5|27855.5|3
1610654400000|2021-01-14 20:00:00|27876.1|27856.1|27875.5|27855.5|27880|27860|27875.5|27855.5|7
1610655600000|2021-01-14 20:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1610655900000|2021-01-14 20:25:00|27882.5|27862.5|27878.8|27858.8|27884.5|27864.5|27878|27858|11
1610656200000|2021-01-14 20:30:00|27878.7|27858.7|27879|27859|27879.6|27859.6|27878.6|27858.6|5
1610656500000|2021-01-14 20:35:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1610656800000|2021-01-14 20:40:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1610657100000|2021-01-14 20:45:00|27879|27859|27878.5|27858.5|27879.5|27859.5|27878.4|27858.4|6
1610657400000|2021-01-14 20:50:00|27885|27850|27878.5|27858.5|27885.5|27858.5|27877.4|27850|11
1610657700000|2021-01-14 20:55:00|27878|27858|27877.5|27857.5|27878|27858|27877.5|27857.5|2
1610677800000|2021-01-15 02:30:00|27892.1|27872.1|27887.5|27867.5|27897|27872.5|27887.5|27862|10
1610678100000|2021-01-15 02:35:00|27888.5|27868.5|27887.5|27867.5|27888.5|27868.5|27887.1|27867.1|9
1610678400000|2021-01-15 02:40:00|27887.1|27867.1|27886.5|27866.5|27887.5|27867.5|27886|27866|8
1610678700000|2021-01-15 02:45:00|27884.5|27864.5|27886.2|27866.2|27886.5|27866.5|27883.3|27863.3|7
1610679000000|2021-01-15 02:50:00|27886.5|27866.5|27891.2|27871.2|27892.5|27872.5|27885.5|27865.5|13
1610679300000|2021-01-15 02:55:00|27891|27871|27891.5|27871.5|27891.5|27871.5|27890.5|27870.5|5
1610679600000|2021-01-15 03:00:00|27887.8|27867.8|27886.5|27866.5|27887.8|27867.8|27886|27866|3
1610679900000|2021-01-15 03:05:00|27888|27868|27886.5|27866.5|27888|27868|27886|27866|4
1610680200000|2021-01-15 03:10:00|27887|27867|27886.5|27866.5|27890|27870|27886|27866|9
1610680500000|2021-01-15 03:15:00|27888.5|27868.5|27887.5|27867.5|27891|27871|27886|27866|17
1610680800000|2021-01-15 03:20:00|27888|27868|27902|27867|27902|27874|27888|27862|8
1610681100000|2021-01-15 03:25:00|27892.5|27872.5|27891.5|27871.5|27892.5|27872.5|27891.5|27871.5|4
1610681400000|2021-01-15 03:30:00|27890.5|27870.5|27888|27868|27890.5|27870.5|27886.5|27866.5|16
1610681700000|2021-01-15 03:35:00|27888.8|27868.8|27893|27873|27893|27873|27888.8|27868.8|9
1610682000000|2021-01-15 03:40:00|27893.5|27873.5|27893|27873|27895|27875|27892.5|27872.5|4
1610682300000|2021-01-15 03:45:00|27892.5|27872.5|27893|27873|27895.5|27875.5|27892.1|27872.1|9
1610682600000|2021-01-15 03:50:00|27893.8|27873.8|27893|27873|27897|27877|27892.5|27872.5|10
1610682900000|2021-01-15 03:55:00|27895|27875|27894.5|27874.5|27895.7|27875.7|27892.5|27872.5|23
1610683200000|2021-01-15 04:00:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610683500000|2021-01-15 04:05:00|27894|27874|27896|27876|27898.5|27878.5|27894|27874|10
1610684400000|2021-01-15 04:20:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610684700000|2021-01-15 04:25:00|27895.5|27875.5|27893.5|27873.5|27895.5|27875.5|27893.5|27873.5|2
1610685000000|2021-01-15 04:30:00|27890.5|27870.5|27891|27871|27891|27871|27890.5|27870.5|2
1610685300000|2021-01-15 04:35:00|27892.5|27872.5|27891|27871|27896|27876|27891|27871|14
1610685600000|2021-01-15 04:40:00|27893.5|27873.5|27898|27878|27898|27878|27893.5|27873.5|4
1610685900000|2021-01-15 04:45:00|27898.5|27878.5|27898|27878|27901.7|27881.7|27895.5|27875.5|21
1610686200000|2021-01-15 04:50:00|27897|27877|27893|27873|27897|27877|27892|27872|8
1610686500000|2021-01-15 04:55:00|27893.5|27873.5|27896|27876|27896|27876|27893.5|27873.5|3
1610686800000|2021-01-15 05:00:00|27898|27878|27897|27877|27900.2|27880.2|27897|27877|10
1610687100000|2021-01-15 05:05:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1610687700000|2021-01-15 05:15:00|27895.5|27875.5|27896|27876|27896|27876|27895.5|27875.5|2
1610688000000|2021-01-15 05:20:00|27897.5|27877.5|27897|27877|27902|27882|27896|27876|13
1610688300000|2021-01-15 05:25:00|27891.5|27871.5|27894|27874|27894|27874|27891.5|27871.5|4
1610688600000|2021-01-15 05:30:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1610688900000|2021-01-15 05:35:00|27895.2|27875.2|27896.5|27876.5|27896.5|27876.5|27895.2|27875.2|2
1610689200000|2021-01-15 05:40:00|27900.7|27880.7|27900.5|27880.5|27901.5|27881.5|27898|27878|15
1610689800000|2021-01-15 05:50:00|27898|27878|27895.5|27875.5|27901.2|27881.2|27895.5|27875.5|9
1610690100000|2021-01-15 05:55:00|27896.5|27876.5|27896|27876|27896.5|27876.5|27896|27876|2
1610690400000|2021-01-15 06:00:00|27895.5|27875.5|27896.5|27876.5|27902|27876.5|27891.5|27867|12
1610690700000|2021-01-15 06:05:00|27902|27867|27897.5|27877.5|27902|27877.5|27892.5|27867|10
1610691000000|2021-01-15 06:10:00|27898|27878|27892.5|27872.5|27898|27878|27892.5|27872.5|24
1610691300000|2021-01-15 06:15:00|27892.1|27872.1|27895|27875|27895|27875|27892.1|27872.1|10
1610691600000|2021-01-15 06:20:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|3
1610691900000|2021-01-15 06:25:00|27898.5|27878.5|27898|27878|27898.5|27878.5|27898|27878|2
1610692200000|2021-01-15 06:30:00|27897.1|27877.1|27897.1|27877.1|27897.1|27877.1|27897.1|27877.1|1
1610692500000|2021-01-15 06:35:00|27893.8|27873.8|27892.5|27872.5|27897.5|27877.5|27892.5|27872.5|7
1610692800000|2021-01-15 06:40:00|27893|27873|27898|27878|27898|27878|27893|27873|5
1610693100000|2021-01-15 06:45:00|27898.5|27878.5|27899|27879|27899.5|27879.5|27898|27878|6
1610693400000|2021-01-15 06:50:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1610693700000|2021-01-15 06:55:00|27897.2|27877.2|27898|27878|27898|27878|27895|27875|5
1610694000000|2021-01-15 07:00:00|27900|27880|27898|27878|27900|27880|27897.5|27877.5|8
1610694600000|2021-01-15 07:10:00|27897.5|27877.5|27898|27878|27898|27878|27897.5|27877.5|2
1610694900000|2021-01-15 07:15:00|27897.5|27877.5|27898|27878|27898|27878|27896.2|27876.2|8
1610695200000|2021-01-15 07:20:00|27898.5|27878.5|27903|27883|27910.8|27885|27898.3|27872.5|19
1610695500000|2021-01-15 07:25:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1610695800000|2021-01-15 07:30:00|27904|27884|27903|27883|27904|27884|27902.5|27882.5|3
1610696100000|2021-01-15 07:35:00|27904|27884|27908|27888|27908|27888|27904|27884|10
1610696400000|2021-01-15 07:40:00|27913.5|27893.5|27947.5|27912.5|27952.5|27917.5|27913.5|27888.3|46
1610696700000|2021-01-15 07:45:00|27946.8|27911.8|27927.5|27892.5|27947.7|27917.2|27915.5|27884.5|38
1610697000000|2021-01-15 07:50:00|27930|27895|27932.5|27897.5|27932.5|27897.5|27930|27895|2
1610697300000|2021-01-15 07:55:00|27930.8|27910.8|27942.6|27922.6|27945|27922.6|27930.8|27904.7|24
1610697600000|2021-01-15 08:00:00|27948|27913|27939|27919|27948|27921.7|27937.5|27911|16
1610697900000|2021-01-15 08:05:00|27941|27921|27933.8|27913.8|27943|27923|27932.8|27912.8|11
1610698200000|2021-01-15 08:10:00|27937.5|27917.5|27938|27918|27948|27918.1|27936.6|27910.3|9
1610698500000|2021-01-15 08:15:00|27932.5|27912.5|27933|27913|27933.5|27913.5|27932.1|27912.1|17
1610698800000|2021-01-15 08:20:00|27934|27914|27950|27915|27950|27924|27933|27913|16
1610699100000|2021-01-15 08:25:00|27947.5|27912.5|27947.5|27912.5|27948.5|27922.5|27942.2|27910.5|9
1610699400000|2021-01-15 08:30:00|27942|27922|27962.5|27927.5|27962.5|27927.5|27942|27920|7
1610699700000|2021-01-15 08:35:00|27957.8|27937.8|27947.5|27927.5|27965.3|27938.3|27945.6|27922.5|21
1610700000000|2021-01-15 08:40:00|27948|27928|27952.5|27917.5|27952.5|27928|27937.5|27912.5|11
1610700300000|2021-01-15 08:45:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1610700600000|2021-01-15 08:50:00|27953.8|27918.8|27945|27925|27956|27925|27945|27917.5|9
1610700900000|2021-01-15 08:55:00|27947.1|27927.1|27943|27923|27948|27928|27943|27923|7
1610701200000|2021-01-15 09:00:00|27943.5|27923.5|27942|27922|27944|27924|27942|27922|4
1610701500000|2021-01-15 09:05:00|27939|27919|27937.5|27917.5|27941.7|27921.7|27936.5|27916.5|21
1610701800000|2021-01-15 09:10:00|27937|27917|27939|27919|27939.7|27919.7|27937|27917|5
1610702100000|2021-01-15 09:15:00|27933.3|27913.3|27934|27914|27934|27914|27932|27912|9
1610702400000|2021-01-15 09:20:00|27934.5|27914.5|27936.7|27916.7|27937.2|27917.2|27932.3|27912.3|7
1610702700000|2021-01-15 09:25:00|27937.7|27917.7|27932.5|27912.5|27937.7|27917.7|27931.8|27911.8|8
1610703000000|2021-01-15 09:30:00|27932|27912|27932.7|27912.7|27932.7|27912.7|27932|27912|6
1610703300000|2021-01-15 09:35:00|27932|27912|27953|27918|27953.5|27918.5|27932|27911.3|16
1610703600000|2021-01-15 09:40:00|27954.4|27919.4|27943.9|27923.9|27955.4|27925.6|27943.4|27919.4|11
1610703900000|2021-01-15 09:45:00|27944|27924|27947.2|27927.2|27948.8|27928.8|27944|27924|15
1610704200000|2021-01-15 09:50:00|27947.8|27927.8|27938|27918|27947.8|27927.8|27938|27918|10
1610704500000|2021-01-15 09:55:00|27938.2|27918.2|27942.8|27922.8|27943|27923|27937.7|27917.7|10
1610704800000|2021-01-15 10:00:00|27941.8|27921.8|27944|27924|27944.1|27924.1|27938|27918|9
1610705100000|2021-01-15 10:05:00|27951.8|27931.8|27947.1|27927.1|27951.8|27931.8|27946.4|27926.4|21
1610705400000|2021-01-15 10:10:00|27947|27927|27941|27921|27947.4|27927.4|27941|27921|9
1610705700000|2021-01-15 10:15:00|27936.9|27916.9|27937.4|27917.4|27937.4|27917.4|27936.9|27916.9|2
1610706000000|2021-01-15 10:20:00|27934.4|27914.4|27932.7|27912.7|27934.4|27914.4|27932.5|27912.5|6
1610706300000|2021-01-15 10:25:00|27933|27913|27922.9|27902.9|27933|27913|27922.9|27896.7|19
1610706600000|2021-01-15 10:30:00|27926.9|27906.9|27928.4|27908.4|27929.4|27909.4|27926.9|27906.9|6
1610706900000|2021-01-15 10:35:00|27927.8|27907.8|27928.9|27908.9|27934.4|27914.4|27927.7|27907.7|11
1610707200000|2021-01-15 10:40:00|27928.4|27908.4|27928.9|27908.9|27928.9|27908.9|27928.4|27908.4|2
1610707500000|2021-01-15 10:45:00|27929.6|27909.6|27937.7|27902.7|27942.7|27913.5|27926.6|27902.7|10
1610707800000|2021-01-15 10:50:00|27937.6|27902.6|27940.5|27905.5|27940.5|27905.5|27937.6|27902.6|4
1610708100000|2021-01-15 10:55:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1610708400000|2021-01-15 11:00:00|27938.5|27903.5|27930.5|27910.5|27938.7|27910.7|27930.5|27903.3|6
1610708700000|2021-01-15 11:05:00|27924.3|27904.3|27927.7|27907.7|27928|27907.7|27922.5|27893|14
1610709000000|2021-01-15 11:10:00|27927.6|27907.6|27933.5|27913.5|27933.5|27913.5|27927.5|27907.5|7
1610709300000|2021-01-15 11:15:00|27932.3|27912.3|27938.3|27918.3|27939.1|27919.1|27932.3|27912.3|10
1610709600000|2021-01-15 11:20:00|27937.5|27917.5|27937.5|27917.5|27941.5|27921.5|27937.5|27917.5|6
1610709900000|2021-01-15 11:25:00|27938|27918|27932.5|27912.5|27940.5|27918|27931.5|27897.5|20
1610710500000|2021-01-15 11:35:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1610711100000|2021-01-15 11:45:00|27935.5|27915.5|27938|27918|27938|27918|27935.5|27915.5|2
1610711400000|2021-01-15 11:50:00|27950.5|27915.5|27947.5|27927.5|27954.9|27928|27941.9|27915.5|18
1610711700000|2021-01-15 11:55:00|27943.3|27923.3|27947.5|27927.5|27953|27927.7|27942.5|27918|8
1610712000000|2021-01-15 12:00:00|27943.3|27923.3|27953.5|27918.5|27953.5|27923.3|27943.3|27918|3
1610712300000|2021-01-15 12:05:00|27953|27918|27948|27928|27953|27928|27946.5|27918|3
1610712900000|2021-01-15 12:15:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1610713800000|2021-01-15 12:30:00|27946.5|27926.5|27948|27928|27948|27928|27946.5|27926.5|2
1610714100000|2021-01-15 12:35:00|27946.5|27926.5|27945.5|27925.5|27946.5|27926.5|27945.5|27925.5|2
1610714400000|2021-01-15 12:40:00|27944.9|27924.9|27945.5|27925.5|27945.5|27925.5|27944.9|27924.9|2
1610715300000|2021-01-15 12:55:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1610716200000|2021-01-15 13:10:00|27948|27928|27958|27923|27958|27928|27947.4|27918|4
1610716500000|2021-01-15 13:15:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1610717100000|2021-01-15 13:25:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1610717400000|2021-01-15 13:30:00|27948|27928|27943|27923|27948|27928|27943|27923|7
1610717700000|2021-01-15 13:35:00|27943.2|27923.2|27940.5|27920.5|27943.2|27923.2|27938|27918|8
1610718000000|2021-01-15 13:40:00|27935.5|27915.5|27948.5|27913.5|27948.5|27918.3|27935.5|27908|12
1610718300000|2021-01-15 13:45:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1610718600000|2021-01-15 13:50:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|2
1610718900000|2021-01-15 13:55:00|27944|27924|27943|27923|27945.5|27925.5|27943|27923|8
1610719200000|2021-01-15 14:00:00|27950|27915|27953|27918|27953|27924.2|27942.5|27915|10
1610719800000|2021-01-15 14:10:00|27953.5|27918.5|27955.5|27920.5|27958.7|27932.7|27949.4|27918.5|9
1610720100000|2021-01-15 14:15:00|27956.3|27921.3|27955.8|27920.8|27956.3|27921.3|27955.8|27920.8|2
1610720400000|2021-01-15 14:20:00|27958.3|27923.3|27955|27920|27958.3|27923.3|27955|27920|3
1610720700000|2021-01-15 14:25:00|27949.5|27929.5|27951.5|27931.5|27952|27932|27949.5|27929.5|11
1610721000000|2021-01-15 14:30:00|27951|27931|27959|27924|27965|27938.4|27949.5|27923.9|26
1610721300000|2021-01-15 14:35:00|27959.5|27924.5|27962.5|27927.5|27962.5|27934.5|27947.7|27921.5|19
1610721900000|2021-01-15 14:45:00|27956.5|27936.5|27956.5|27936.5|27957.1|27937.1|27956.5|27936.5|3
1610722200000|2021-01-15 14:50:00|27956|27936|27957|27937|27957.5|27937.5|27956|27936|7
1610722500000|2021-01-15 14:55:00|27957.1|27937.1|27957.5|27937.5|27958.5|27938.5|27956.5|27936.5|13
1610722800000|2021-01-15 15:00:00|27956.5|27936.5|27954.4|27919.4|27956.5|27936.5|27945|27919.4|21
1610723100000|2021-01-15 15:05:00|27948.4|27928.4|27962|27927|27962|27933.7|27948.4|27922.9|14
1610723400000|2021-01-15 15:10:00|27962.5|27927.5|27958.5|27923.5|27962.5|27931|27951|27923.5|6
1610723700000|2021-01-15 15:15:00|27962.5|27927.5|27958.5|27923.5|27962.5|27927.5|27958.5|27923.5|6
1610724000000|2021-01-15 15:20:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1610724300000|2021-01-15 15:25:00|27958.5|27923.5|27958|27923|27958.5|27923.5|27958|27923|2
1610724600000|2021-01-15 15:30:00|27958.5|27923.5|27955.5|27920.5|27958.5|27923.5|27955.5|27920.5|5
1610724900000|2021-01-15 15:35:00|27943|27923|27953.5|27918.5|27953.5|27924|27943|27914|15
1610725200000|2021-01-15 15:40:00|27953|27918|27953.5|27918.5|27953.5|27918.5|27952.5|27917.5|5
1610726100000|2021-01-15 15:55:00|27953.7|27918.7|27951.5|27916.5|27953.7|27925.5|27936.9|27907.5|34
1610726400000|2021-01-15 16:00:00|27952|27917|27952.5|27917.5|27954|27927|27946.8|27914.5|13
1610727000000|2021-01-15 16:10:00|27953|27918|27950.5|27915.5|27953|27918|27950|27915|8
1610727300000|2021-01-15 16:15:00|27948.5|27913.5|27941.5|27921.5|27948.5|27922|27941.5|27913.5|3
1610727600000|2021-01-15 16:20:00|27941|27921|27941|27921|27941|27921|27941|27921|1
1610727900000|2021-01-15 16:25:00|27942|27922|27937|27917|27951|27923|27935.5|27910|23
1610728200000|2021-01-15 16:30:00|27936.5|27916.5|27941.5|27906.5|27941.5|27917.5|27932.5|27906|8
1610728500000|2021-01-15 16:35:00|27946.3|27911.3|27944.5|27909.5|27946.3|27914.8|27933|27898|19
1610728800000|2021-01-15 16:40:00|27944|27909|27943.5|27908.5|27944|27909|27943.5|27908.5|2
1610729100000|2021-01-15 16:45:00|27944|27909|27934.8|27914.8|27945.5|27915.3|27934.8|27909|6
1610729400000|2021-01-15 16:50:00|27935.3|27915.3|27941.5|27921.5|27943.3|27922.5|27935.3|27908.3|5
1610729700000|2021-01-15 16:55:00|27941|27921|27942|27922|27942.5|27922.5|27941|27921|4
1610730000000|2021-01-15 17:00:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1610730600000|2021-01-15 17:10:00|27944.5|27924.5|27950.5|27915.5|27951|27924.5|27941.5|27915.5|7
1610730900000|2021-01-15 17:15:00|27950|27915|27956.5|27921.5|27956.5|27929|27946.8|27915|17
1610731200000|2021-01-15 17:20:00|27956.8|27921.8|27956.5|27921.5|27956.8|27921.8|27956.5|27921.5|2
1610731500000|2021-01-15 17:25:00|27957|27922|27953.5|27933.5|27957|27933.5|27949.5|27922|6
1610732100000|2021-01-15 17:35:00|27953|27933|27953.5|27933.5|27953.5|27933.5|27952.5|27932.5|4
1610732400000|2021-01-15 17:40:00|27953|27933|27953|27933|27955|27935|27953|27933|7
1610732700000|2021-01-15 17:45:00|27955|27935|27960.5|27925.5|27961|27935|27954|27925.5|4
1610734500000|2021-01-15 18:15:00|27960|27925|27952|27932|27960|27932|27952|27925|2
1610735100000|2021-01-15 18:25:00|27950.5|27930.5|27951|27931|27951.5|27931.5|27950.5|27930.5|3
1610735400000|2021-01-15 18:30:00|27949|27929|27945|27925|27949|27929|27945|27925|5
1610735700000|2021-01-15 18:35:00|27945.5|27925.5|27946|27926|27946|27926|27945.5|27925.5|2
1610736900000|2021-01-15 18:55:00|27954|27919|27956|27921|27956|27921|27954|27919|2
1610737200000|2021-01-15 19:00:00|27955.5|27920.5|27956|27921|27956|27921|27955.5|27920.5|2
1610739300000|2021-01-15 19:35:00|27949|27914|27948.4|27913.4|27949|27914|27948.4|27913.4|8
1610739900000|2021-01-15 19:45:00|27942.5|27907.5|27944.5|27909.5|27944.5|27909.5|27942.5|27907.5|2
1610740200000|2021-01-15 19:50:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1610740500000|2021-01-15 19:55:00|27944.5|27909.5|27945|27910|27945.5|27910.5|27944|27909|5
1610740800000|2021-01-15 20:00:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1610741100000|2021-01-15 20:05:00|27946.5|27911.5|27944.5|27909.5|27950.5|27915.5|27944.5|27909.5|11
1610741400000|2021-01-15 20:10:00|27947|27912|27951.5|27916.5|27951.5|27916.5|27947|27912|8
1610741700000|2021-01-15 20:15:00|27951|27916|27951|27916|27951|27916|27951|27916|1
1610742000000|2021-01-15 20:20:00|27951.5|27916.5|27956.5|27921.5|27956.5|27921.5|27951.5|27916.5|3
1610742300000|2021-01-15 20:25:00|27956|27921|27956|27921|27956|27921|27956|27921|1
1610743500000|2021-01-15 20:45:00|27957|27922|27956|27921|27957|27922|27956|27921|3
1610744100000|2021-01-15 20:55:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|1
1610937000000|2021-01-18 02:30:00|27952.5|27932.5|27950|27930|27958|27933.5|27947.5|27922.5|13
1610937300000|2021-01-18 02:35:00|27948|27928|27942.5|27922.5|27948.5|27928.5|27942|27922|16
1610937600000|2021-01-18 02:40:00|27943|27923|27942.5|27922.5|27944|27924|27942.5|27922.5|4
1610937900000|2021-01-18 02:45:00|27943|27923|27943|27923|27946.8|27926.8|27941|27921|12
1610938200000|2021-01-18 02:50:00|27942.5|27922.5|27942.5|27922.5|27943.5|27923.5|27942.1|27922.1|8
1610938500000|2021-01-18 02:55:00|27943.5|27923.5|27939.5|27919.5|27943.5|27923.5|27938.5|27918.5|9
1610938800000|2021-01-18 03:00:00|27939|27919|27938.5|27918.5|27939|27919|27938.5|27918.5|2
1610939100000|2021-01-18 03:05:00|27938|27918|27943|27923|27943|27923|27937.5|27917.5|12
1610939400000|2021-01-18 03:10:00|27942.1|27922.1|27943|27923|27943|27923|27940.5|27920.5|6
1610939700000|2021-01-18 03:15:00|27943.5|27923.5|27937.5|27917.5|27943.5|27923.5|27937.5|27917.5|9
1610940000000|2021-01-18 03:20:00|27939.8|27919.8|27943.5|27923.5|27945|27925|27938.8|27918.8|20
1610940300000|2021-01-18 03:25:00|27944|27924|27943.8|27923.8|27946.8|27926.8|27942.1|27922.1|30
1610940600000|2021-01-18 03:30:00|27942.6|27922.6|27938.8|27918.8|27942.6|27922.6|27938.8|27918.8|8
1610940900000|2021-01-18 03:35:00|27942|27907|27936.8|27916.8|27942|27918.6|27934|27904.3|9
1610941200000|2021-01-18 03:40:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1610941500000|2021-01-18 03:45:00|27936|27916|27937.3|27917.3|27938.5|27918.5|27933.3|27913.3|8
1610941800000|2021-01-18 03:50:00|27933.9|27913.9|27936.8|27916.8|27936.8|27916.8|27933.9|27913.9|8
1610942100000|2021-01-18 03:55:00|27937.8|27917.8|27939|27919|27939.5|27919.5|27937.8|27917.8|5
1610942400000|2021-01-18 04:00:00|27938.5|27918.5|27936.8|27916.8|27938.5|27918.5|27936.8|27916.8|3
1610942700000|2021-01-18 04:05:00|27937.8|27917.8|27936.8|27916.8|27947|27918.5|27932|27912|26
1610943000000|2021-01-18 04:10:00|27937.8|27917.8|27941.8|27921.8|27943.5|27923.5|27937.8|27917.8|13
1610943300000|2021-01-18 04:15:00|27940.5|27920.5|27943|27923|27943.5|27923.5|27937.5|27917.5|14
1610943600000|2021-01-18 04:20:00|27941.5|27921.5|27941.5|27921.5|27942|27922|27941.5|27921.5|3
1610943900000|2021-01-18 04:25:00|27942|27922|27945|27925|27946.5|27926.5|27942|27922|10
1610944200000|2021-01-18 04:30:00|27953|27918|27947|27927|27953|27927.5|27942|27918|18
1610944500000|2021-01-18 04:35:00|27946.5|27926.5|27942.5|27922.5|27946.5|27926.5|27942.5|27922.5|3
1610944800000|2021-01-18 04:40:00|27943.5|27923.5|27945|27925|27945|27925|27943.5|27923.5|3
1610945100000|2021-01-18 04:45:00|27946.5|27926.5|27946.5|27926.5|27947|27927|27945.5|27925.5|5
1610945400000|2021-01-18 04:50:00|27947.5|27927.5|27946|27926|27947.5|27927.5|27946|27926|3
1610945700000|2021-01-18 04:55:00|27946.5|27926.5|27945|27925|27947|27927|27945|27925|5
1610946300000|2021-01-18 05:05:00|27943.5|27923.5|27940|27920|27945|27925|27940|27920|6
1610946900000|2021-01-18 05:15:00|27940.5|27920.5|27945|27925|27945.5|27925.5|27940.5|27920.5|4
1610947200000|2021-01-18 05:20:00|27940.8|27920.8|27940|27920|27942|27922|27940|27920|6
1610947500000|2021-01-18 05:25:00|27941|27921|27943.5|27923.5|27945.5|27925.5|27941|27921|6
1610947800000|2021-01-18 05:30:00|27942|27922|27941.5|27921.5|27942|27922|27941.5|27921.5|2
1610948100000|2021-01-18 05:35:00|27940|27920|27943|27908|27943|27920|27933.5|27908|7
1610948400000|2021-01-18 05:40:00|27941|27906|27933.5|27913.5|27941|27914|27933.5|27906|3
1610948700000|2021-01-18 05:45:00|27934.7|27914.7|27937|27917|27937|27917|27934.7|27914.7|4
1610949000000|2021-01-18 05:50:00|27936|27916|27939|27919|27939|27919|27936|27916|3
1610949300000|2021-01-18 05:55:00|27937|27917|27936|27916|27937|27917|27933.8|27913.8|13
1610949600000|2021-01-18 06:00:00|27937|27917|27939|27919|27940.2|27920.2|27937|27917|6
1610950200000|2021-01-18 06:10:00|27939.5|27919.5|27940.5|27920.5|27941.5|27921.5|27939.5|27919.5|5
1610950500000|2021-01-18 06:15:00|27936.5|27916.5|27933|27913|27940.5|27920.5|27931.5|27911.5|28
1610950800000|2021-01-18 06:20:00|27933.5|27913.5|27934.3|27914.3|27934.3|27914.3|27932.5|27912.5|9
1610951100000|2021-01-18 06:25:00|27929.6|27909.6|27923.5|27903.5|27934|27914|27923|27903|22
1610951400000|2021-01-18 06:30:00|27924.4|27904.4|27928.5|27908.5|27929.5|27909.5|27924.3|27904.3|8
1610951700000|2021-01-18 06:35:00|27929|27909|27932.8|27912.8|27934.1|27914.1|27928.5|27908.5|9
1610952600000|2021-01-18 06:50:00|27930|27910|27929.3|27909.3|27932.8|27912.8|27929.3|27909.3|15
1610952900000|2021-01-18 06:55:00|27928.8|27908.8|27928|27908|27928.8|27908.8|27922.6|27902.6|14
1610953200000|2021-01-18 07:00:00|27927.5|27907.5|27933.8|27913.8|27936.8|27916.8|27927.5|27907.5|12
1610953500000|2021-01-18 07:05:00|27934.8|27914.8|27941.5|27921.5|27949.3|27923.5|27934.8|27912.5|9
1610954100000|2021-01-18 07:15:00|27943.5|27923.5|27938.5|27918.5|27943.5|27923.5|27937.5|27917.5|9
1610954400000|2021-01-18 07:20:00|27939.5|27919.5|27937|27917|27939.8|27919.8|27937|27917|10
1610954700000|2021-01-18 07:25:00|27937.5|27917.5|27938.9|27918.9|27946|27926|27937.5|27917.5|13
1610955000000|2021-01-18 07:30:00|27937|27917|27938|27918|27939|27919|27937|27917|5
1610955300000|2021-01-18 07:35:00|27939.5|27919.5|27938.5|27918.5|27939.5|27919.5|27938.5|27918.5|3
1610955600000|2021-01-18 07:40:00|27938|27918|27941.8|27921.8|27943.5|27923.5|27937.5|27917.5|7
1610955900000|2021-01-18 07:45:00|27943.5|27923.5|27948|27928|27948.6|27928.6|27943|27923|7
1610956200000|2021-01-18 07:50:00|27946.2|27926.2|27938.3|27918.3|27946.2|27926.2|27938|27918|13
1610956500000|2021-01-18 07:55:00|27941.8|27921.8|27938.3|27918.3|27941.8|27921.8|27938.3|27918.3|2
1610956800000|2021-01-18 08:00:00|27940.8|27920.8|27939.5|27919.5|27943.6|27923.6|27937.5|27917.5|29
1610957100000|2021-01-18 08:05:00|27940|27920|27948|27928|27948|27928|27938.4|27918.4|18
1610957400000|2021-01-18 08:10:00|27945.8|27925.8|27948|27928|27948.5|27928.5|27944.5|27924.5|15
1610957700000|2021-01-18 08:15:00|27948.5|27928.5|27953|27933|27964.3|27934|27948.5|27927|11
1610958000000|2021-01-18 08:20:00|27952.8|27932.8|27954|27934|27954|27934|27952.8|27932.8|3
1610958300000|2021-01-18 08:25:00|27954.5|27934.5|27962|27942|27966.8|27946.8|27954.5|27934.5|12
1610958600000|2021-01-18 08:30:00|27958.8|27938.8|27953.4|27933.4|27959.5|27939.5|27953.3|27933.3|11
1610958900000|2021-01-18 08:35:00|27953.3|27933.3|27954.5|27919.5|27957.8|27937.8|27946|27913|22
1610959200000|2021-01-18 08:40:00|27951.8|27931.8|27952.2|27932.2|27953.5|27933.5|27947.8|27927.8|15
1610959500000|2021-01-18 08:45:00|27953|27933|27950.8|27915.8|27953.1|27933.1|27948.3|27914|15
1610959800000|2021-01-18 08:50:00|27952.3|27917.3|27953.5|27933.5|27954.3|27933.5|27948|27917|7
1610960100000|2021-01-18 08:55:00|27953|27933|27956.8|27936.8|27956.8|27936.8|27952.8|27932.8|16
1610960400000|2021-01-18 09:00:00|27957|27937|27958.3|27938.3|27964|27944|27956.8|27936.8|17
1610960700000|2021-01-18 09:05:00|27958|27938|27961.8|27941.8|27961.8|27941.8|27956.5|27936.5|5
1610961000000|2021-01-18 09:10:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1610961300000|2021-01-18 09:15:00|27957|27937|27956.8|27936.8|27962.5|27937|27956.7|27927|5
1610961600000|2021-01-18 09:20:00|27968|27933|27968|27933|27968|27933|27968|27933|1
1610961900000|2021-01-18 09:25:00|27965|27930|27964.3|27929.3|27965|27930|27963.8|27928.8|3
1610962800000|2021-01-18 09:40:00|27962.5|27927.5|27964.3|27929.3|27968|27933|27962.5|27927.5|6
1610963100000|2021-01-18 09:45:00|27957.3|27937.3|27957.3|27937.3|27957.3|27937.3|27957.3|27937.3|1
1610963400000|2021-01-18 09:50:00|27958.3|27938.3|27959.3|27939.3|27960.5|27940.5|27958.3|27938.3|4
1610963700000|2021-01-18 09:55:00|27960.3|27940.3|27962.5|27942.5|27962.5|27942.5|27960|27940|4
1610964000000|2021-01-18 10:00:00|27961|27941|27960.3|27940.3|27961|27941|27960.3|27940.3|4
1610964300000|2021-01-18 10:05:00|27957.4|27937.4|27960|27940|27960|27940|27957.4|27937.4|5
1610964900000|2021-01-18 10:15:00|27966.8|27946.8|27966|27946|27966.8|27946.8|27966|27946|2
1610965500000|2021-01-18 10:25:00|27971.8|27936.8|27964.9|27929.9|27971.8|27937.8|27957.5|27929.7|14
1610965800000|2021-01-18 10:30:00|27966.3|27931.3|27964.9|27929.9|27966.3|27931.3|27964.9|27929.9|4
1610966100000|2021-01-18 10:35:00|27963.7|27928.7|27953.8|27918.8|27964.9|27929.9|27953.8|27918.8|12
1610966400000|2021-01-18 10:40:00|27955.8|27920.8|27962.5|27927.5|27962.5|27931.8|27951.8|27920.8|6
1610966700000|2021-01-18 10:45:00|27963.1|27928.1|27966.3|27931.3|27966.8|27931.8|27963.1|27928.1|8
1610967000000|2021-01-18 10:50:00|27963.7|27928.7|27966.1|27931.1|27967.5|27932.5|27963.7|27928.7|4
1610967300000|2021-01-18 10:55:00|27958.6|27938.6|27958.6|27938.6|27958.6|27938.6|27958.6|27938.6|1
1610967600000|2021-01-18 11:00:00|27963.7|27928.7|27963.7|27928.7|27963.7|27928.7|27963.7|27928.7|1
1610967900000|2021-01-18 11:05:00|27966.1|27931.1|27966.1|27931.1|27966.1|27931.1|27966.1|27931.1|1
1610968200000|2021-01-18 11:10:00|27962.9|27927.9|27962.4|27927.4|27963.7|27928.7|27961.1|27926.1|6
1610968500000|2021-01-18 11:15:00|27961.1|27926.1|27948.1|27928.1|27961.1|27933.4|27948.1|27921.1|7
1610968800000|2021-01-18 11:20:00|27953.4|27933.4|27952.2|27932.2|27953.5|27933.5|27952.2|27932.2|4
1610969100000|2021-01-18 11:25:00|27961.8|27926.8|27962.5|27927.5|27962.5|27938|27958|27926.8|3
1610969400000|2021-01-18 11:30:00|27952.5|27932.5|27952.4|27932.4|27952.5|27932.5|27952.4|27932.4|2
1610969700000|2021-01-18 11:35:00|27946.5|27926.5|27947.4|27927.4|27947.5|27927.5|27946.5|27926.5|6
1610970000000|2021-01-18 11:40:00|27957.3|27922.3|27954.9|27919.9|27957.3|27922.3|27954.9|27919.9|2
1610971200000|2021-01-18 12:00:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1610971800000|2021-01-18 12:10:00|27959.9|27924.9|27948.3|27928.3|27959.9|27928.4|27948.3|27920.3|6
1610972100000|2021-01-18 12:15:00|27962.3|27927.3|27959.9|27924.9|27962.3|27927.3|27959.9|27924.9|2
1610972400000|2021-01-18 12:20:00|27955.4|27920.4|27948.3|27928.3|27956.2|27928.5|27948.3|27920.4|8
1610973000000|2021-01-18 12:30:00|27962.3|27927.3|27960.2|27925.2|27962.3|27927.3|27960.2|27925.2|2
1610973300000|2021-01-18 12:35:00|27961|27926|27962.8|27927.8|27962.8|27927.8|27960.2|27925.2|4
1610973900000|2021-01-18 12:45:00|27960.2|27925.2|27960.2|27925.2|27960.2|27925.2|27960.2|27925.2|1
1610974200000|2021-01-18 12:50:00|27961.5|27926.5|27961.5|27926.5|27961.5|27926.5|27961.5|27926.5|1
1610974500000|2021-01-18 12:55:00|27962|27927|27962.5|27927.5|27965.2|27930.2|27962|27927|4
1610974800000|2021-01-18 13:00:00|27962.8|27927.8|27962.5|27927.5|27962.8|27927.8|27962.5|27927.5|2
1610975400000|2021-01-18 13:10:00|27963.3|27928.3|27965.7|27930.7|27970.1|27935.1|27963.3|27928.3|10
1610975700000|2021-01-18 13:15:00|27967.5|27932.5|27968|27933|27968|27933|27967.5|27932.5|2
1610976000000|2021-01-18 13:20:00|27968.5|27933.5|27968.5|27933.5|27968.5|27933.5|27965.2|27930.2|6
1610976900000|2021-01-18 13:35:00|27965.7|27930.7|27962.4|27927.4|27965.7|27930.7|27962.4|27927.4|6
1610977200000|2021-01-18 13:40:00|27962.9|27927.9|27962.9|27927.9|27962.9|27927.9|27962.9|27927.9|1
1610978100000|2021-01-18 13:55:00|27963.2|27928.2|27962.7|27927.7|27963.2|27928.2|27962.7|27927.7|2
1610978400000|2021-01-18 14:00:00|27962.9|27927.9|27962.2|27927.2|27962.9|27927.9|27961.9|27926.9|3
1610979000000|2021-01-18 14:10:00|27962.5|27927.5|27962.8|27927.8|27962.8|27927.8|27962.2|27927.2|3
1610979300000|2021-01-18 14:15:00|27960.3|27925.3|27960.3|27925.3|27960.3|27925.3|27960.3|27925.3|1
1610979900000|2021-01-18 14:25:00|27960.1|27925.1|27956.5|27921.5|27960.3|27925.3|27956.5|27921.5|12
1610980200000|2021-01-18 14:30:00|27957|27922|27964|27929|27965.3|27930.3|27957|27922|21
1610980500000|2021-01-18 14:35:00|27963.5|27928.5|27962.5|27927.5|27965|27937.9|27957.9|27926.3|8
1610980800000|2021-01-18 14:40:00|27960.1|27925.1|27960.1|27925.1|27960.1|27925.1|27960.1|27925.1|1
1610981400000|2021-01-18 14:50:00|27959|27924|27959|27924|27959|27924|27959|27924|1
1610981700000|2021-01-18 14:55:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1610982000000|2021-01-18 15:00:00|27956.5|27921.5|27949.7|27914.7|27956.5|27921.5|27945|27910|8
1610982300000|2021-01-18 15:05:00|27952|27917|27949.3|27914.3|27952.5|27917.5|27949.3|27914.3|7
1610982600000|2021-01-18 15:10:00|27949.5|27914.5|27946.5|27926.5|27954|27927.5|27945|27914.5|10
1610982900000|2021-01-18 15:15:00|27948|27928|27955.9|27920.9|27958.5|27930.5|27948|27919.5|17
1610983200000|2021-01-18 15:20:00|27956.5|27921.5|27954.6|27919.6|27956.5|27921.5|27954.6|27919.6|6
1610983800000|2021-01-18 15:30:00|27954.3|27919.3|27954.3|27919.3|27954.3|27919.3|27954.3|27919.3|1
1610984100000|2021-01-18 15:35:00|27953.8|27918.8|27953.8|27918.8|27955.3|27920.3|27952|27917|8
1610984700000|2021-01-18 15:45:00|27945.6|27925.6|27949|27914|27952.4|27925.6|27942|27914|12
1610985000000|2021-01-18 15:50:00|27949.5|27914.5|27947.8|27912.8|27949.5|27914.5|27947.8|27912.8|3
1610985300000|2021-01-18 15:55:00|27941|27921|27948|27913|27948|27923.5|27941|27912.8|5
1610985900000|2021-01-18 16:05:00|27947.8|27912.8|27939.3|27919.3|27947.8|27919.3|27938.1|27912.8|6
1610986200000|2021-01-18 16:10:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1610986800000|2021-01-18 16:20:00|27937.5|27917.5|27944|27909|27944|27918.5|27937|27908.5|9
1610987100000|2021-01-18 16:25:00|27942.5|27907.5|27946.5|27911.5|27947|27920.5|27940.5|27907.5|21
1610987400000|2021-01-18 16:30:00|27947|27912|27948|27913|27949|27914|27946.5|27911.5|10
1610988000000|2021-01-18 16:40:00|27947.5|27912.5|27946|27911|27947.5|27912.5|27945.5|27910.5|6
1610988300000|2021-01-18 16:45:00|27945.5|27910.5|27946.5|27911.5|27946.5|27911.5|27945.5|27910.5|3
1610988600000|2021-01-18 16:50:00|27946|27911|27945|27910|27946|27911|27945|27910|3
1610988900000|2021-01-18 16:55:00|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|1
1610989200000|2021-01-18 17:00:00|27946|27911|27945.5|27910.5|27946|27911|27945.5|27910.5|2
1610989500000|2021-01-18 17:05:00|27946|27911|27947.5|27912.5|27947.5|27912.5|27946|27911|4
1610989800000|2021-01-18 17:10:00|27948.5|27913.5|27951|27916|27951|27916|27948.5|27913.5|2
1610990400000|2021-01-18 17:20:00|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|1
1610991000000|2021-01-18 17:30:00|27951|27916|27950.5|27915.5|27951|27916|27950.5|27915.5|2
1610992200000|2021-01-18 17:50:00|27950|27915|27948.5|27913.5|27950|27915|27948.5|27913.5|2
1610992500000|2021-01-18 17:55:00|27949|27914|27948.5|27913.5|27949|27914|27948.5|27913.5|2
1610993100000|2021-01-18 18:05:00|27947.5|27912.5|27944.5|27909.5|27947.5|27912.5|27944.5|27909.5|5
1610993400000|2021-01-18 18:10:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1610994000000|2021-01-18 18:20:00|27945.5|27910.5|27946|27911|27946|27911|27945.5|27910.5|2
1610997600000|2021-01-18 19:20:00|27943|27908|27946|27911|27946|27911|27943|27908|3
1611002400000|2021-01-18 20:40:00|27949|27914|27949|27914|27949.5|27914.5|27949|27914|3
1611002700000|2021-01-18 20:45:00|27949.5|27914.5|27949.5|27914.5|27949.5|27914.5|27949|27914|3
1611003000000|2021-01-18 20:50:00|27949|27914|27949|27914|27949|27914|27949|27914|1
1611023400000|2021-01-19 02:30:00|27911.5|27891.5|27912.5|27892.5|27913|27893|27911.5|27891.5|8
1611023700000|2021-01-19 02:35:00|27912|27892|27917.5|27897.5|27918|27898|27911.5|27891.5|15
1611024000000|2021-01-19 02:40:00|27918|27898|27917.1|27897.1|27918|27898|27917.1|27897.1|2
1611024300000|2021-01-19 02:45:00|27918|27898|27919|27899|27923|27903|27918|27898|13
1611024600000|2021-01-19 02:50:00|27926.3|27891.3|27922|27902|27926.3|27902.5|27917|27891.3|35
1611024900000|2021-01-19 02:55:00|27921.5|27901.5|27933|27913|27938.5|27913|27921.5|27900|18
1611025200000|2021-01-19 03:00:00|27930|27910|27933|27913|27937.5|27913|27925.4|27891.8|29
1611026100000|2021-01-19 03:15:00|27929.8|27909.8|27933|27913|27933|27913|27929.8|27909.8|10
1611026400000|2021-01-19 03:20:00|27931.5|27911.5|27927.5|27907.5|27931.5|27911.5|27927|27907|4
1611026700000|2021-01-19 03:25:00|27927.1|27907.1|27926|27906|27927.5|27907.5|27926|27906|5
1611027000000|2021-01-19 03:30:00|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|1
1611027300000|2021-01-19 03:35:00|27926|27906|27926.5|27906.5|27926.5|27906.5|27926|27906|2
1611027600000|2021-01-19 03:40:00|27927|27907|27929.5|27909.5|27931|27911|27927|27907|11
1611027900000|2021-01-19 03:45:00|27930|27910|27932.5|27912.5|27932.5|27912.5|27930|27910|7
1611028200000|2021-01-19 03:50:00|27932|27912|27945|27925|27951|27925|27932|27912|40
1611028500000|2021-01-19 03:55:00|27943.5|27923.5|27955|27920|27960.2|27934|27941.6|27920|45
1611028800000|2021-01-19 04:00:00|27947|27927|27945.5|27925.5|27947.5|27927.5|27945.5|27925.5|7
1611029100000|2021-01-19 04:05:00|27946|27926|27948|27928|27948|27928|27945|27925|5
1611029700000|2021-01-19 04:15:00|27945.5|27925.5|27947.5|27927.5|27947.5|27927.5|27945|27925|4
1611030000000|2021-01-19 04:20:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|5
1611030300000|2021-01-19 04:25:00|27948|27928|27953|27933|27953.5|27933.5|27948|27928|6
1611030600000|2021-01-19 04:30:00|27950.2|27930.2|27950|27930|27950.2|27930.2|27948|27928|5
1611030900000|2021-01-19 04:35:00|27949|27929|27949|27929|27949|27929|27949|27929|1
1611031500000|2021-01-19 04:45:00|27950|27930|27952.5|27932.5|27952.5|27932.5|27950|27930|3
1611031800000|2021-01-19 04:50:00|27947.5|27927.5|27952|27932|27952|27932|27947|27927|9
1611032100000|2021-01-19 04:55:00|27951|27931|27946.5|27926.5|27951|27931|27941.5|27921.5|20
1611032400000|2021-01-19 05:00:00|27947|27927|27950|27930|27950|27930|27947|27927|4
1611033000000|2021-01-19 05:10:00|27951.2|27931.2|27948|27928|27951.2|27931.2|27948|27928|3
1611033300000|2021-01-19 05:15:00|27947.1|27927.1|27947.5|27927.5|27947.5|27927.5|27947.1|27927.1|2
1611033900000|2021-01-19 05:25:00|27948|27928|27952.5|27932.5|27952.5|27932.5|27948|27928|5
1611034200000|2021-01-19 05:30:00|27952|27932|27951|27931|27953.5|27933.5|27950.5|27930.5|11
1611034500000|2021-01-19 05:35:00|27950.5|27930.5|27951.5|27931.5|27951.5|27931.5|27945.5|27925.5|8
1611034800000|2021-01-19 05:40:00|27952|27932|27955|27935|27957.2|27937.2|27951.8|27931.8|15
1611035100000|2021-01-19 05:45:00|27956.3|27936.3|27953|27933|27956.3|27936.3|27952.5|27932.5|13
1611035400000|2021-01-19 05:50:00|27951.5|27931.5|27952.1|27932.1|27953.5|27933.5|27951.5|27931.5|7
1611035700000|2021-01-19 05:55:00|27953|27933|27948|27928|27953|27933|27947.5|27927.5|9
1611036000000|2021-01-19 06:00:00|27947.5|27927.5|27943|27923|27947.5|27927.5|27942.5|27922.5|20
1611036600000|2021-01-19 06:10:00|27943.5|27923.5|27945|27925|27948|27928|27942.5|27922.5|17
1611036900000|2021-01-19 06:15:00|27943|27923|27945|27925|27948|27928|27940|27920|12
1611037200000|2021-01-19 06:20:00|27946.2|27926.2|27945|27925|27950|27930|27945|27925|8
1611037500000|2021-01-19 06:25:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611037800000|2021-01-19 06:30:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|2
1611038100000|2021-01-19 06:35:00|27948.5|27928.5|27950|27930|27950|27930|27948.5|27928.5|3
1611038400000|2021-01-19 06:40:00|27949.5|27929.5|27948.5|27928.5|27952.5|27932.5|27947.5|27927.5|12
1611038700000|2021-01-19 06:45:00|27948|27928|27948|27928|27948.5|27928.5|27948|27928|3
1611039000000|2021-01-19 06:50:00|27947.1|27927.1|27948|27928|27948.5|27928.5|27947.1|27927.1|4
1611039300000|2021-01-19 06:55:00|27948.5|27928.5|27947|27927|27948.5|27928.5|27947|27927|4
1611039600000|2021-01-19 07:00:00|27947.5|27927.5|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|3
1611039900000|2021-01-19 07:05:00|27949|27929|27948|27928|27949|27929|27945.5|27925.5|7
1611040200000|2021-01-19 07:10:00|27947.1|27927.1|27950.5|27930.5|27953.5|27933.5|27947.1|27927.1|15
1611040500000|2021-01-19 07:15:00|27951.5|27931.5|27950|27930|27953|27933|27948|27928|9
1611041100000|2021-01-19 07:25:00|27951.2|27931.2|27952.5|27932.5|27952.5|27932.5|27951.2|27931.2|2
1611041400000|2021-01-19 07:30:00|27953|27933|27952.5|27932.5|27953|27933|27951|27931|4
1611041700000|2021-01-19 07:35:00|27949.9|27929.9|27947.5|27927.5|27949.9|27929.9|27947.5|27927.5|4
1611042000000|2021-01-19 07:40:00|27945.3|27925.3|27947.5|27927.5|27950|27930|27945|27925|14
1611042300000|2021-01-19 07:45:00|27952.5|27932.5|27952.5|27932.5|27953|27933|27950|27930|8
1611042600000|2021-01-19 07:50:00|27950.9|27930.9|27950|27930|27953|27933|27947.5|27927.5|12
1611042900000|2021-01-19 07:55:00|27950.5|27930.5|27950|27930|27950.5|27930.5|27947.7|27927.7|9
1611043200000|2021-01-19 08:00:00|27948|27928|27948|27928|27950|27930|27948|27928|6
1611043500000|2021-01-19 08:05:00|27947.7|27927.7|27943|27923|27947.7|27927.7|27942.7|27922.7|10
1611043800000|2021-01-19 08:10:00|27942.7|27922.7|27942.4|27922.4|27943|27923|27942.1|27922.1|5
1611044400000|2021-01-19 08:20:00|27943|27923|27948|27928|27954.5|27928|27943|27917.5|21
1611044700000|2021-01-19 08:25:00|27945|27925|27945.5|27925.5|27948.1|27928.1|27943|27923|9
1611045000000|2021-01-19 08:30:00|27945|27925|27947.5|27927.5|27947.6|27927.6|27943|27923|13
1611045300000|2021-01-19 08:35:00|27948.5|27928.5|27952.5|27932.5|27953|27933|27947.8|27927.8|15
1611045600000|2021-01-19 08:40:00|27951.7|27931.7|27947.5|27927.5|27953|27933|27947|27927|20
1611046200000|2021-01-19 08:50:00|27947|27927|27947|27927|27953.1|27933.1|27947|27927|17
1611046500000|2021-01-19 08:55:00|27947.5|27927.5|27947.5|27927.5|27948.5|27928.5|27947.5|27927.5|5
1611046800000|2021-01-19 09:00:00|27948|27928|27948|27928|27948.2|27928.2|27948|27928|3
1611047100000|2021-01-19 09:05:00|27947.8|27927.8|27938.4|27918.4|27948|27928|27937.5|27917.5|20
1611047400000|2021-01-19 09:10:00|27938.3|27918.3|27947.5|27927.5|27947.5|27927.5|27938.3|27918.3|7
1611047700000|2021-01-19 09:15:00|27945|27925|27938.5|27918.5|27945.5|27925.5|27937.5|27917.5|6
1611048000000|2021-01-19 09:20:00|27933|27913|27938|27903|27944.5|27918|27928|27897.5|27
1611048300000|2021-01-19 09:25:00|27940|27905|27937.5|27902.5|27942.5|27907.5|27935|27900|10
1611048600000|2021-01-19 09:30:00|27935.5|27900.5|27945.5|27910.5|27947.4|27917.5|27932.5|27900.5|13
1611048900000|2021-01-19 09:35:00|27945|27910|27943.5|27908.5|27952.5|27917.5|27943|27908|12
1611049200000|2021-01-19 09:40:00|27944|27909|27931.5|27911.5|27944|27911.5|27929|27909|4
1611049500000|2021-01-19 09:45:00|27927.5|27907.5|27931.5|27911.5|27944.5|27917|27927.5|27907.5|22
1611049800000|2021-01-19 09:50:00|27932|27912|27942.5|27907.5|27945.5|27916|27932|27904.5|33
1611050100000|2021-01-19 09:55:00|27945|27910|27945|27910|27945|27910|27940|27905|6
1611050700000|2021-01-19 10:05:00|27944.5|27909.5|27940|27905|27945|27910|27940|27905|8
1611051000000|2021-01-19 10:10:00|27934|27914|27940.3|27905.3|27945|27918|27933|27905|16
1611051300000|2021-01-19 10:15:00|27929.5|27909.5|27932.5|27912.5|27932.5|27912.5|27927.5|27907.5|5
1611051600000|2021-01-19 10:20:00|27933.5|27913.5|27932.5|27912.5|27935|27915|27932.5|27912.5|3
1611051900000|2021-01-19 10:25:00|27935|27915|27940|27905|27942.5|27915|27935|27905|3
1611052200000|2021-01-19 10:30:00|27934|27914|27935|27915|27935|27915|27934|27914|2
1611053100000|2021-01-19 10:45:00|27937.5|27917.5|27935|27915|27937.5|27917.5|27935|27915|4
1611053700000|2021-01-19 10:55:00|27933.5|27913.5|27925|27905|27933.5|27913.5|27925|27905|5
1611054000000|2021-01-19 11:00:00|27935.6|27900.6|27935|27915|27935.7|27915|27927.7|27900.6|23
1611054300000|2021-01-19 11:05:00|27935.5|27915.5|27927.5|27907.5|27937.5|27917.5|27927.5|27907.5|11
1611054600000|2021-01-19 11:10:00|27925|27905|27937.5|27902.5|27937.8|27907.5|27922.5|27902.5|14
1611054900000|2021-01-19 11:15:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611055200000|2021-01-19 11:20:00|27926.8|27906.8|27925|27905|27926.8|27906.8|27922.5|27902.5|8
1611055500000|2021-01-19 11:25:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27921.8|27901.8|3
1611055800000|2021-01-19 11:30:00|27921.8|27901.8|27922.5|27902.5|27922.5|27902.5|27921.8|27901.8|2
1611056100000|2021-01-19 11:35:00|27921.8|27901.8|27925|27905|27927.5|27907.5|27921.8|27901.8|6
1611056400000|2021-01-19 11:40:00|27927.5|27907.5|27932.6|27912.6|27932.6|27912.6|27927.5|27907.5|4
1611056700000|2021-01-19 11:45:00|27932|27912|27932.8|27912.8|27932.8|27912.8|27931.4|27911.4|11
1611057000000|2021-01-19 11:50:00|27932.7|27912.7|27932.8|27912.8|27932.8|27912.8|27931.8|27911.8|4
1611057300000|2021-01-19 11:55:00|27932.2|27912.2|27932.2|27912.2|27932.2|27912.2|27932|27912|3
1611057900000|2021-01-19 12:05:00|27934.7|27914.7|27933.3|27913.3|27936.5|27916.5|27933.3|27913.3|3
1611058200000|2021-01-19 12:10:00|27933|27913|27933.3|27913.3|27933.3|27913.3|27933|27913|2
1611058500000|2021-01-19 12:15:00|27933|27913|27942.5|27907.5|27942.5|27916|27933|27902.5|9
1611059700000|2021-01-19 12:35:00|27934.1|27914.1|27935|27915|27935|27915|27934.1|27914.1|2
1611060000000|2021-01-19 12:40:00|27934.1|27914.1|27935|27915|27935|27915|27931|27911|5
1611060600000|2021-01-19 12:50:00|27932.2|27912.2|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|5
1611060900000|2021-01-19 12:55:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611061200000|2021-01-19 13:00:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611061800000|2021-01-19 13:10:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611062400000|2021-01-19 13:20:00|27931.5|27911.5|27932.2|27912.2|27932.2|27912.2|27931.5|27911.5|2
1611063300000|2021-01-19 13:35:00|27931.5|27911.5|27932.2|27912.2|27932.4|27912.4|27930|27910|8
1611063600000|2021-01-19 13:40:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27931.8|27911.8|4
1611064800000|2021-01-19 14:00:00|27932.6|27912.6|27932.5|27912.5|27932.6|27912.6|27932.5|27912.5|2
1611065100000|2021-01-19 14:05:00|27933.5|27913.5|27940|27905|27943.8|27913.5|27933.5|27905|7
1611065400000|2021-01-19 14:10:00|27937.5|27902.5|27932.4|27912.4|27937.5|27912.5|27932.4|27900|18
1611065700000|2021-01-19 14:15:00|27931.9|27911.9|27936.8|27901.8|27936.8|27911.9|27931.4|27901.8|3
1611066300000|2021-01-19 14:25:00|27936.5|27901.5|27931.5|27911.5|27937|27911.5|27929|27900.8|8
1611066600000|2021-01-19 14:30:00|27941|27906|27930.5|27910.5|27941|27913|27929.5|27906|6
1611066900000|2021-01-19 14:35:00|27931.5|27911.5|27941.7|27906.7|27942.2|27916.8|27931.5|27906.4|16
1611067200000|2021-01-19 14:40:00|27942.2|27907.2|27941.7|27906.7|27945.9|27917.9|27932.9|27905.9|17
1611067500000|2021-01-19 14:45:00|27932.9|27912.9|27933.7|27913.7|27934.8|27914.8|27932.3|27912.3|7
1611067800000|2021-01-19 14:50:00|27943.2|27908.2|27943.2|27908.2|27947.5|27918.5|27938|27908.2|9
1611068100000|2021-01-19 14:55:00|27942.7|27907.7|27942.2|27907.2|27942.7|27907.7|27942.2|27907.2|2
1611068400000|2021-01-19 15:00:00|27941.7|27906.7|27933.2|27898.2|27941.7|27913|27924.2|27898.2|92
1611068700000|2021-01-19 15:05:00|27933.5|27898.5|27937.5|27902.5|27937.5|27907.9|27927.9|27898.2|10
1611069000000|2021-01-19 15:10:00|27931|27911|27933.3|27913.3|27933.3|27913.3|27931|27911|4
1611069300000|2021-01-19 15:15:00|27939|27904|27932.6|27897.6|27939|27907.2|27922.4|27896.5|33
1611069600000|2021-01-19 15:20:00|27932.5|27897.5|27924.5|27904.5|27932.5|27904.5|27924.5|27896.5|7
1611069900000|2021-01-19 15:25:00|27925|27905|27933.2|27898.2|27933.2|27905|27925|27897|5
1611070200000|2021-01-19 15:30:00|27931.7|27896.7|27927.7|27892.7|27931.7|27900.1|27919.6|27892.7|21
1611070500000|2021-01-19 15:35:00|27927|27892|27919.2|27899.2|27928.6|27899.2|27919.2|27891.5|6
1611070800000|2021-01-19 15:40:00|27918.5|27898.5|27927|27892|27927.7|27900|27918.5|27892|5
1611071100000|2021-01-19 15:45:00|27927.6|27892.6|27923.8|27888.8|27928|27899.2|27914.6|27888.8|16
1611071400000|2021-01-19 15:50:00|27920|27885|27923.8|27888.8|27923.8|27894.7|27913.5|27885|11
1611071700000|2021-01-19 15:55:00|27923.3|27888.3|27926.3|27891.3|27926.3|27891.3|27923.3|27888.3|3
1611072000000|2021-01-19 16:00:00|27925|27890|27922.9|27902.9|27932.9|27902.9|27919|27890|14
1611072300000|2021-01-19 16:05:00|27923|27903|27933.2|27898.2|27935|27908.3|27923|27897.5|18
1611072600000|2021-01-19 16:10:00|27927.9|27907.9|27938.7|27903.7|27938.7|27908.7|27927.9|27898.2|6
1611072900000|2021-01-19 16:15:00|27936.8|27901.8|27937.9|27902.9|27938.7|27903.7|27936.8|27901.8|4
1611073500000|2021-01-19 16:25:00|27939.3|27904.3|27927.9|27907.9|27939.3|27907.9|27927.9|27902.9|5
1611073800000|2021-01-19 16:30:00|27929|27909|27942.5|27907.5|27944|27913.3|27927.9|27902.9|22
1611074100000|2021-01-19 16:35:00|27942.9|27907.9|27941.8|27906.8|27942.9|27907.9|27940|27905|8
1611074400000|2021-01-19 16:40:00|27942|27907|27943|27908|27947|27922|27937|27906.8|21
1611075000000|2021-01-19 16:50:00|27942.5|27907.5|27942.5|27907.5|27942.5|27908.1|27928.1|27900.5|13
1611075300000|2021-01-19 16:55:00|27942.8|27907.8|27935.1|27900.1|27942.8|27910|27927.6|27900.1|17
1611075600000|2021-01-19 17:00:00|27928.1|27908.1|27940|27905|27940|27910|27927.5|27904|12
1611076200000|2021-01-19 17:10:00|27941|27906|27944.7|27909.7|27944.8|27909.8|27941|27906|5
1611076500000|2021-01-19 17:15:00|27941|27906|27942.5|27907.5|27943.5|27908.5|27941|27906|9
1611076800000|2021-01-19 17:20:00|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|27942.4|27907.4|1
1611077400000|2021-01-19 17:30:00|27942.1|27907.1|27942.5|27907.5|27942.5|27907.5|27942.1|27907.1|2
1611077700000|2021-01-19 17:35:00|27939.9|27904.9|27940.4|27905.4|27940.4|27905.4|27939.9|27904.9|2
1611078000000|2021-01-19 17:40:00|27938.1|27903.1|27937.1|27902.1|27938.1|27903.1|27935|27900|7
1611078300000|2021-01-19 17:45:00|27936.5|27901.5|27936.5|27901.5|27936.5|27901.5|27935.5|27900.5|4
1611078900000|2021-01-19 17:55:00|27937.1|27902.1|27932.4|27912.4|27939.1|27912.4|27932.1|27902.1|10
1611079200000|2021-01-19 18:00:00|27933.9|27913.9|27942.1|27907.1|27946.9|27913.9|27933.9|27907|7
1611079500000|2021-01-19 18:05:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1611080100000|2021-01-19 18:15:00|27940|27905|27938.5|27903.5|27940|27905|27937.1|27902.1|7
1611081000000|2021-01-19 18:30:00|27939.5|27904.5|27932.8|27912.8|27939.5|27913.3|27932.5|27904.5|4
1611081300000|2021-01-19 18:35:00|27933.3|27913.3|27933.3|27913.3|27933.8|27913.8|27933.3|27913.3|3
1611081900000|2021-01-19 18:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1611082500000|2021-01-19 18:55:00|27933.2|27913.2|27932.7|27912.7|27933.2|27913.2|27932.7|27912.7|2
1611084300000|2021-01-19 19:25:00|27936.4|27901.4|27936.9|27901.9|27936.9|27901.9|27936.4|27901.4|2
1611085800000|2021-01-19 19:50:00|27937.9|27902.9|27938|27903|27938|27903|27937.5|27902.5|4
1611086100000|2021-01-19 19:55:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1611086700000|2021-01-19 20:05:00|27931.5|27911.5|27941.5|27906.5|27941.5|27912.5|27931.5|27905.5|6
1611087600000|2021-01-19 20:20:00|27941|27906|27937.2|27902.2|27941|27910.9|27930.9|27901.5|12
1611087900000|2021-01-19 20:25:00|27936.5|27901.5|27940|27905|27940|27911|27931|27901.5|21
1611088200000|2021-01-19 20:30:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1611089100000|2021-01-19 20:45:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1611089400000|2021-01-19 20:50:00|27938.5|27903.5|27940.1|27905.1|27941.4|27906.4|27938.5|27903.5|4
1611089700000|2021-01-19 20:55:00|27941|27906|27940.5|27905.5|27941|27906|27940.5|27905.5|2
1611109800000|2021-01-20 02:30:00|27892.3|27872.3|27890.5|27870.5|27892.5|27872.5|27888|27868|6
1611110100000|2021-01-20 02:35:00|27892.5|27872.5|27887|27867|27892.5|27872.5|27886.5|27866.5|23
1611110400000|2021-01-20 02:40:00|27887.5|27867.5|27887|27867|27892|27872|27886|27866|9
1611110700000|2021-01-20 02:45:00|27887.5|27867.5|27901.3|27866.3|27901.3|27877|27887.5|27866.3|18
1611111000000|2021-01-20 02:50:00|27901.5|27866.5|27900.5|27880.5|27903.5|27883.5|27896.5|27866.5|12
1611111300000|2021-01-20 02:55:00|27901|27881|27901|27881|27907.5|27887.5|27900|27880|22
1611111600000|2021-01-20 03:00:00|27902|27882|27891.8|27871.8|27902.5|27882.5|27891.7|27871.7|17
1611111900000|2021-01-20 03:05:00|27894.5|27874.5|27902|27882|27903|27883|27894.5|27874.5|15
1611112800000|2021-01-20 03:20:00|27904|27884|27907|27887|27908|27888|27903.3|27883.3|14
1611113100000|2021-01-20 03:25:00|27907.5|27887.5|27910|27890|27910|27890|27907.5|27887.5|6
1611113400000|2021-01-20 03:30:00|27911.5|27891.5|27911.5|27891.5|27915|27895|27911.5|27891.5|8
1611113700000|2021-01-20 03:35:00|27911|27891|27906.5|27886.5|27911|27891|27906.5|27886.5|7
1611114000000|2021-01-20 03:40:00|27906|27886|27905|27885|27906|27886|27904.5|27884.5|4
1611114600000|2021-01-20 03:50:00|27906|27886|27912.1|27892.1|27918|27892.5|27906|27882.5|15
1611114900000|2021-01-20 03:55:00|27912.5|27892.5|27906.5|27886.5|27912.5|27892.5|27906.5|27886.5|6
1611115200000|2021-01-20 04:00:00|27907|27887|27907|27887|27916.3|27889.5|27906.5|27881.3|8
1611115500000|2021-01-20 04:05:00|27909|27889|27907|27887|27916.3|27889.5|27906.5|27881.3|6
1611115800000|2021-01-20 04:10:00|27906.5|27886.5|27907|27887|27907|27887|27906.5|27886.5|2
1611116400000|2021-01-20 04:20:00|27906.5|27886.5|27899.5|27879.5|27906.5|27886.5|27899.5|27879.5|5
1611116700000|2021-01-20 04:25:00|27899|27879|27897|27877|27906.3|27879.5|27896.5|27871.2|12
1611117000000|2021-01-20 04:30:00|27898|27878|27897|27877|27899.5|27879.5|27897|27877|9
1611117300000|2021-01-20 04:35:00|27896.5|27876.5|27897|27877|27897|27877|27896.5|27876.5|2
1611117600000|2021-01-20 04:40:00|27897.5|27877.5|27897|27877|27897.5|27877.5|27897|27877|4
1611117900000|2021-01-20 04:45:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1611118200000|2021-01-20 04:50:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1611118500000|2021-01-20 04:55:00|27896.5|27876.5|27901|27881|27901|27881|27896.5|27876.5|7
1611118800000|2021-01-20 05:00:00|27899|27879|27902|27882|27902|27882|27899|27879|4
1611119100000|2021-01-20 05:05:00|27901.5|27881.5|27896.5|27876.5|27901.5|27881.5|27896.5|27876.5|3
1611119400000|2021-01-20 05:10:00|27897|27877|27898|27878|27899|27879|27897|27877|5
1611119700000|2021-01-20 05:15:00|27899|27879|27900|27880|27900|27880|27899|27879|2
1611120000000|2021-01-20 05:20:00|27902.5|27882.5|27905.5|27885.5|27905.5|27885.5|27902.5|27882.5|6
1611120300000|2021-01-20 05:25:00|27906.5|27886.5|27905|27885|27907.5|27887.5|27905|27885|7
1611120900000|2021-01-20 05:35:00|27903|27883|27904.4|27884.4|27905.5|27885.5|27903|27883|5
1611121200000|2021-01-20 05:40:00|27903.9|27883.9|27903|27883|27903.9|27883.9|27901|27881|12
1611121500000|2021-01-20 05:45:00|27902.5|27882.5|27902.5|27882.5|27903|27883|27899.1|27879.1|9
1611121800000|2021-01-20 05:50:00|27902.1|27882.1|27902.5|27882.5|27902.5|27882.5|27902|27882|10
1611122100000|2021-01-20 05:55:00|27901|27881|27902.5|27882.5|27902.5|27882.5|27901|27881|3
1611122400000|2021-01-20 06:00:00|27903.5|27883.5|27907.5|27887.5|27907.5|27887.5|27903.5|27883.5|5
1611122700000|2021-01-20 06:05:00|27907.1|27887.1|27907.5|27887.5|27907.5|27887.5|27907|27887|6
1611123000000|2021-01-20 06:10:00|27904.5|27884.5|27910.1|27890.1|27914.5|27894.5|27904.5|27884.5|26
1611123300000|2021-01-20 06:15:00|27910.6|27890.6|27902|27882|27917.5|27893|27901.5|27880|24
1611123600000|2021-01-20 06:20:00|27902.5|27882.5|27905|27885|27907.5|27887.5|27902.5|27882.5|13
1611123900000|2021-01-20 06:25:00|27903|27883|27902.5|27882.5|27903|27883|27902.5|27882.5|2
1611124200000|2021-01-20 06:30:00|27902|27882|27902.5|27882.5|27902.5|27882.5|27902|27882|4
1611124500000|2021-01-20 06:35:00|27902.1|27882.1|27898.5|27878.5|27902.5|27882.5|27896|27876|9
1611124800000|2021-01-20 06:40:00|27898|27878|27898.5|27878.5|27898.5|27878.5|27898|27878|4
1611125100000|2021-01-20 06:45:00|27899.5|27879.5|27906|27886|27907|27887|27899.5|27879.5|10
1611125400000|2021-01-20 06:50:00|27907|27887|27911|27891|27911.5|27891.5|27907|27887|9
1611125700000|2021-01-20 06:55:00|27910|27890|27909|27889|27914.5|27894.5|27908.5|27888.5|18
1611126000000|2021-01-20 07:00:00|27909.5|27889.5|27908.5|27888.5|27911|27891|27908|27888|7
1611126300000|2021-01-20 07:05:00|27908|27888|27910|27890|27913.1|27893.1|27908|27888|18
1611126600000|2021-01-20 07:10:00|27909.5|27889.5|27908|27888|27910|27890|27908|27888|4
1611126900000|2021-01-20 07:15:00|27910|27890|27910|27890|27927.5|27895.5|27910|27887.5|19
1611127200000|2021-01-20 07:20:00|27913|27893|27917.5|27897.5|27918|27898|27912.1|27892.1|11
1611127500000|2021-01-20 07:25:00|27917|27897|27925|27890|27938|27903|27914.5|27890|31
1611127800000|2021-01-20 07:30:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1611128100000|2021-01-20 07:35:00|27923.5|27903.5|27920|27900|27923.5|27903.5|27920|27900|2
1611128400000|2021-01-20 07:40:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1611129300000|2021-01-20 07:55:00|27913|27893|27915|27895|27918|27898|27912.1|27892.1|10
1611129600000|2021-01-20 08:00:00|27913|27893|27913|27893|27915|27895|27913|27893|3
1611129900000|2021-01-20 08:05:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1611130200000|2021-01-20 08:10:00|27914.6|27894.6|27918|27898|27918|27898|27914.6|27894.6|5
1611130500000|2021-01-20 08:15:00|27918.5|27898.5|27920|27900|27920|27900|27918|27898|11
1611130800000|2021-01-20 08:20:00|27918|27898|27920.5|27900.5|27923|27903|27918|27898|21
1611131100000|2021-01-20 08:25:00|27918.5|27898.5|27922.5|27902.5|27922.5|27902.5|27917.5|27897.5|33
1611131400000|2021-01-20 08:30:00|27924.5|27904.5|27938|27903|27939.6|27905.8|27924.5|27900|13
1611131700000|2021-01-20 08:35:00|27935.8|27900.8|27927.8|27907.8|27935.8|27908|27925.6|27900.5|6
1611132000000|2021-01-20 08:40:00|27928.3|27908.3|27927|27907|27928.3|27908.3|27927|27907|2
1611132300000|2021-01-20 08:45:00|27926.6|27906.6|27927|27907|27927.5|27907.5|27926.6|27906.6|6
1611132600000|2021-01-20 08:50:00|27926.6|27906.6|27932.2|27912.2|27932.2|27912.2|27921.8|27901.8|14
1611132900000|2021-01-20 08:55:00|27932.5|27912.5|27937.8|27917.8|27962.5|27931.8|27931.7|27910.5|41
1611133200000|2021-01-20 09:00:00|27944.8|27909.8|27927.4|27907.4|27946.3|27918.7|27927.4|27901.2|10
1611133500000|2021-01-20 09:05:00|27936.3|27901.3|27945|27910|27945|27916.2|27932.4|27901.3|15
1611133800000|2021-01-20 09:10:00|27942.8|27907.8|27935|27915|27943|27915|27932.5|27907.5|6
1611134100000|2021-01-20 09:15:00|27936.5|27916.5|27943|27908|27945|27922|27936.5|27907.8|15
1611134400000|2021-01-20 09:20:00|27943.5|27908.5|27932.9|27912.9|27943.5|27920|27932.5|27908.5|8
1611134700000|2021-01-20 09:25:00|27932.8|27912.8|27933|27913|27935.5|27915.5|27928.8|27908.8|13
1611135000000|2021-01-20 09:30:00|27932|27912|27930|27910|27932.4|27912.4|27928.5|27908.5|5
1611135900000|2021-01-20 09:45:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1611136200000|2021-01-20 09:50:00|27928.5|27908.5|27935|27915|27944.5|27916|27928.5|27908.5|10
1611136500000|2021-01-20 09:55:00|27934|27914|27935|27915|27935|27915|27933|27913|5
1611136800000|2021-01-20 10:00:00|27931.1|27911.1|27930.5|27910.5|27941.1|27913.6|27927.1|27904.9|14
1611137100000|2021-01-20 10:05:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611137400000|2021-01-20 10:10:00|27930.5|27910.5|27933|27913|27933|27913|27930.5|27910.5|4
1611138000000|2021-01-20 10:20:00|27933.5|27913.5|27933|27913|27934|27914|27928.2|27908.2|12
1611138300000|2021-01-20 10:25:00|27932.4|27912.4|27932.4|27912.4|27932.4|27912.4|27932.4|27912.4|1
1611138600000|2021-01-20 10:30:00|27932.3|27912.3|27934|27914|27934.7|27914.7|27932.3|27912.3|7
1611138900000|2021-01-20 10:35:00|27945|27910|27945|27910|27945|27910|27943|27908|4
1611139200000|2021-01-20 10:40:00|27942.5|27907.5|27935|27915|27942.5|27915|27935|27907.5|2
1611140100000|2021-01-20 10:55:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1611140700000|2021-01-20 11:05:00|27928|27908|27926.8|27906.8|27930|27910|27926.8|27906.8|4
1611141900000|2021-01-20 11:25:00|27937.3|27902.3|27925.2|27905.2|27937.3|27905.5|27924.2|27890.5|11
1611142800000|2021-01-20 11:40:00|27923.2|27903.2|27926.5|27891.5|27926.5|27903.2|27923.2|27891.5|2
1611143400000|2021-01-20 11:50:00|27922.3|27902.3|27921.8|27901.8|27922.3|27902.3|27921.8|27901.8|2
1611143700000|2021-01-20 11:55:00|27922|27902|27938.5|27903.5|27941.8|27912.8|27922|27898|18
1611144000000|2021-01-20 12:00:00|27937|27902|27938.8|27903.8|27938.8|27903.8|27936.5|27901.5|7
1611144300000|2021-01-20 12:05:00|27939.8|27904.8|27945.5|27910.5|27945.5|27910.5|27939.8|27904.8|7
1611144600000|2021-01-20 12:10:00|27945|27910|27936|27916|27945|27916|27936|27908|7
1611144900000|2021-01-20 12:15:00|27945.5|27910.5|27938|27918|27947.6|27920|27938|27910|7
1611145200000|2021-01-20 12:20:00|27933.3|27913.3|27938.5|27918.5|27938.5|27918.5|27933.2|27913.2|10
1611145500000|2021-01-20 12:25:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1611145800000|2021-01-20 12:30:00|27941.3|27921.3|27938.3|27918.3|27943|27923|27938.2|27918.2|6
1611146100000|2021-01-20 12:35:00|27938|27918|27940|27920|27941.6|27921.6|27938|27918|6
1611146400000|2021-01-20 12:40:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1611147000000|2021-01-20 12:50:00|27935|27915|27933|27913|27935|27915|27933|27913|2
1611147300000|2021-01-20 12:55:00|27933.5|27913.5|27935|27915|27935|27915|27933.5|27913.5|3
1611147600000|2021-01-20 13:00:00|27936.3|27916.3|27938|27918|27938|27918|27936.3|27916.3|2
1611148500000|2021-01-20 13:15:00|27937.4|27917.4|27935|27915|27937.4|27917.4|27933|27913|5
1611148800000|2021-01-20 13:20:00|27934|27914|27933|27913|27935|27915|27933|27913|5
1611149100000|2021-01-20 13:25:00|27933.5|27913.5|27930|27910|27933.5|27913.5|27930|27910|6
1611149700000|2021-01-20 13:35:00|27929|27909|27928|27908|27929|27909|27928|27908|3
1611150000000|2021-01-20 13:40:00|27928.5|27908.5|27930|27910|27933|27913|27928|27908|7
1611150300000|2021-01-20 13:45:00|27929|27909|27928|27908|27929|27909|27928|27908|2
1611150600000|2021-01-20 13:50:00|27928.2|27908.2|27930|27910|27930|27910|27928|27908|3
1611152100000|2021-01-20 14:15:00|27928|27908|27935|27900|27935|27908|27924|27899|7
1611152400000|2021-01-20 14:20:00|27934.7|27899.7|27934.7|27899.7|27934.7|27899.7|27934.7|27899.7|1
1611152700000|2021-01-20 14:25:00|27928.2|27908.2|27935|27900|27935|27908.2|27927.7|27900|4
1611153000000|2021-01-20 14:30:00|27935.5|27900.5|27934.3|27899.3|27935.5|27900.5|27934.3|27899.3|3
1611153300000|2021-01-20 14:35:00|27931.5|27896.5|27931.5|27896.5|27931.5|27896.5|27931.5|27896.5|1
1611153600000|2021-01-20 14:40:00|27932|27897|27932|27897|27932|27897|27932|27897|1
1611154200000|2021-01-20 14:50:00|27925|27905|27928.3|27908.3|27935.8|27910.8|27925|27900.8|16
1611154500000|2021-01-20 14:55:00|27923|27903|27926|27906|27932.5|27906|27923|27897|7
1611154800000|2021-01-20 15:00:00|27925.5|27905.5|27923|27903|27925.5|27905.5|27922.5|27902.5|7
1611155100000|2021-01-20 15:05:00|27922.5|27902.5|27925|27890|27925|27904.5|27917.8|27890|20
1611155400000|2021-01-20 15:10:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27921.5|27886.5|3
1611155700000|2021-01-20 15:15:00|27925.5|27890.5|27925|27890|27926|27891|27925|27890|4
1611156300000|2021-01-20 15:25:00|27916.4|27896.4|27921.5|27886.5|27925.5|27896.5|27911.5|27883.9|44
1611156600000|2021-01-20 15:30:00|27922.5|27887.5|27920.7|27900.7|27928.8|27901.2|27916.8|27887.5|11
1611156900000|2021-01-20 15:35:00|27919.7|27899.7|27921.5|27886.5|27925|27899.7|27911.7|27885.6|7
1611157200000|2021-01-20 15:40:00|27922.9|27887.9|27915.8|27895.8|27926.4|27898.9|27915.8|27886.5|16
1611157500000|2021-01-20 15:45:00|27916|27896|27916.8|27896.8|27917.1|27897.1|27912.2|27892.2|43
1611157800000|2021-01-20 15:50:00|27918.2|27898.2|27923|27888|27925.3|27901.2|27914.1|27887.7|26
1611158100000|2021-01-20 15:55:00|27922.7|27887.7|27920.9|27885.9|27922.7|27887.7|27920.9|27885.9|3
1611158400000|2021-01-20 16:00:00|27922|27887|27916.4|27896.4|27922|27897.7|27916.4|27887|20
1611158700000|2021-01-20 16:05:00|27917|27897|27917|27897|27918.5|27898.5|27916.4|27896.4|9
1611159000000|2021-01-20 16:10:00|27916.5|27896.5|27919|27899|27919|27899|27916.5|27896.5|5
1611159300000|2021-01-20 16:15:00|27918.5|27898.5|27919|27899|27919|27899|27918.5|27898.5|2
1611159600000|2021-01-20 16:20:00|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|1
1611159900000|2021-01-20 16:25:00|27919|27899|27916|27896|27922.5|27902.5|27916|27896|14
1611160200000|2021-01-20 16:30:00|27915.5|27895.5|27919.3|27899.3|27919.3|27899.3|27915.5|27895.5|6
1611160500000|2021-01-20 16:35:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611160800000|2021-01-20 16:40:00|27921.3|27901.3|27921.5|27901.5|27922.5|27902.5|27920.9|27900.9|6
1611161100000|2021-01-20 16:45:00|27920|27900|27927.5|27892.5|27929.7|27900.7|27919.8|27892.5|7
1611162300000|2021-01-20 17:05:00|27920.3|27900.3|27922.5|27902.5|27922.5|27902.5|27918|27898|24
1611162600000|2021-01-20 17:10:00|27921|27901|27924|27904|27924|27904|27921|27901|8
1611163200000|2021-01-20 17:20:00|27923.5|27903.5|27922|27902|27924|27904|27921|27901|7
1611163800000|2021-01-20 17:30:00|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|1
1611166500000|2021-01-20 18:15:00|27922.5|27902.5|27922.3|27902.3|27922.5|27902.5|27921.2|27901.2|3
1611167100000|2021-01-20 18:25:00|27921.3|27901.3|27921.3|27901.3|27921.3|27901.3|27921.3|27901.3|1
1611168600000|2021-01-20 18:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1611168900000|2021-01-20 18:55:00|27920.3|27900.3|27920.3|27900.3|27920.3|27900.3|27920.3|27900.3|1
1611169200000|2021-01-20 19:00:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|1
1611169800000|2021-01-20 19:10:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1611170100000|2021-01-20 19:15:00|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|27922.2|27902.2|1
1611171300000|2021-01-20 19:35:00|27922.7|27902.7|27922.7|27902.7|27922.7|27902.7|27922.7|27902.7|1
1611171600000|2021-01-20 19:40:00|27921.7|27901.7|27922.2|27902.2|27922.2|27902.2|27921|27901|5
1611171900000|2021-01-20 19:45:00|27921.5|27901.5|27922.2|27902.2|27922.2|27902.2|27921.5|27901.5|4
1611172800000|2021-01-20 20:00:00|27922|27902|27913|27893|27923|27903|27912.5|27885|12
1611173100000|2021-01-20 20:05:00|27921.9|27886.9|27922.5|27887.5|27922.5|27887.5|27921.9|27886.9|3
1611173400000|2021-01-20 20:10:00|27922.4|27887.4|27926|27891|27927.5|27892.5|27920.5|27885.5|11
1611173700000|2021-01-20 20:15:00|27925.5|27890.5|27915|27895|27925.5|27895|27915|27890|3
1611174000000|2021-01-20 20:20:00|27913|27893|27913|27893|27913|27893|27913|27893|1
1611174900000|2021-01-20 20:35:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1611175500000|2021-01-20 20:45:00|27913|27893|27920|27885|27920|27894|27908.5|27885|7
1611175800000|2021-01-20 20:50:00|27910|27890|27910.8|27875.8|27910.8|27890.2|27901.8|27875|25
1611176100000|2021-01-20 20:55:00|27910.5|27875.5|27905.9|27885.9|27923|27888|27902.5|27867.5|25
1611196200000|2021-01-21 02:30:00|27896.5|27861.5|27892.5|27872.5|27897.5|27872.5|27892.2|27861.5|5
1611196500000|2021-01-21 02:35:00|27891.6|27871.6|27883.5|27863.5|27898|27872.5|27882.5|27854|33
1611196800000|2021-01-21 02:40:00|27882.5|27862.5|27878.5|27858.5|27885|27865|27878.5|27858.5|15
1611197100000|2021-01-21 02:45:00|27877.3|27857.3|27877.5|27857.5|27878.5|27858.5|27877|27857|17
1611197400000|2021-01-21 02:50:00|27877|27857|27877|27857|27878.5|27858.5|27876.5|27856.5|10
1611197700000|2021-01-21 02:55:00|27877.5|27857.5|27878|27858|27878|27858|27877.5|27857.5|2
1611198000000|2021-01-21 03:00:00|27879|27859|27877.5|27857.5|27882.5|27862.5|27877.5|27857.5|17
1611198300000|2021-01-21 03:05:00|27878|27858|27878.5|27858.5|27886.5|27861.8|27878|27851.5|31
1611198600000|2021-01-21 03:10:00|27878|27858|27883.5|27863.5|27884.5|27864.5|27878|27858|10
1611198900000|2021-01-21 03:15:00|27883|27863|27879|27859|27883|27863|27879|27859|8
1611199200000|2021-01-21 03:20:00|27879.5|27859.5|27876|27856|27879.5|27859.5|27873|27853|21
1611199500000|2021-01-21 03:25:00|27876.5|27856.5|27873.5|27853.5|27883|27857.5|27873|27845.3|10
1611199800000|2021-01-21 03:30:00|27874.5|27854.5|27877.5|27857.5|27877.6|27857.6|27873.5|27853.5|10
1611200100000|2021-01-21 03:35:00|27878|27858|27877.3|27857.3|27883|27858|27873|27848|32
1611200400000|2021-01-21 03:40:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1611200700000|2021-01-21 03:45:00|27882.5|27847.5|27872.5|27852.5|27883.5|27855|27871.6|27845|28
1611201000000|2021-01-21 03:50:00|27873|27853|27872.5|27852.5|27873|27853|27872.5|27852.5|2
1611201300000|2021-01-21 03:55:00|27873|27853|27872.5|27852.5|27873|27853|27872.5|27852.5|2
1611201600000|2021-01-21 04:00:00|27873.8|27853.8|27872.5|27852.5|27882.5|27856|27872.5|27845.3|17
1611201900000|2021-01-21 04:05:00|27872.8|27852.8|27872.5|27852.5|27872.8|27852.8|27872.5|27852.5|2
1611202200000|2021-01-21 04:10:00|27872.8|27852.8|27873|27853|27873|27853|27872.5|27852.5|3
1611203700000|2021-01-21 04:35:00|27872.5|27852.5|27872|27852|27872.5|27852.5|27872|27852|2
1611204000000|2021-01-21 04:40:00|27872.5|27852.5|27885|27850|27887.5|27856.8|27872.5|27850|9
1611204300000|2021-01-21 04:45:00|27883|27848|27882|27847|27883|27857.5|27872.5|27847|13
1611204600000|2021-01-21 04:50:00|27882.5|27847.5|27877|27857|27882.5|27857.5|27876.6|27847.5|6
1611204900000|2021-01-21 04:55:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1611205200000|2021-01-21 05:00:00|27878.5|27858.5|27877.5|27857.5|27881|27861|27877.5|27857.5|6
1611206400000|2021-01-21 05:20:00|27877|27857|27877.5|27857.5|27878.5|27858.5|27877|27857|6
1611207300000|2021-01-21 05:35:00|27878|27858|27877|27857|27881.7|27861.7|27876.5|27856.5|17
1611207600000|2021-01-21 05:40:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|1
1611207900000|2021-01-21 05:45:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1611208500000|2021-01-21 05:55:00|27879.1|27859.1|27880|27860|27880|27860|27879.1|27859.1|2
1611209100000|2021-01-21 06:05:00|27881|27861|27885|27865|27885|27865|27880.5|27860.5|11
1611209400000|2021-01-21 06:10:00|27884.5|27864.5|27878.5|27858.5|27884.5|27864.5|27878.5|27858.5|22
1611209700000|2021-01-21 06:15:00|27879|27859|27878|27858|27888|27861|27878|27853|8
1611210000000|2021-01-21 06:20:00|27877.5|27857.5|27878|27858|27878|27858|27877.1|27857.1|8
1611210300000|2021-01-21 06:25:00|27889|27854|27882.3|27862.3|27889|27862.5|27877.5|27850|21
1611210600000|2021-01-21 06:30:00|27881|27861|27882.5|27862.5|27888|27862.6|27878.5|27853|36
1611210900000|2021-01-21 06:35:00|27881.6|27861.6|27878|27858|27881.6|27861.6|27878|27858|16
1611211200000|2021-01-21 06:40:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27877.6|27857.6|5
1611211500000|2021-01-21 06:45:00|27878|27858|27882.5|27862.5|27888.5|27862.5|27878|27853|5
1611211800000|2021-01-21 06:50:00|27883|27863|27882.5|27862.5|27883|27863|27879.8|27859.8|13
1611212100000|2021-01-21 06:55:00|27883.5|27863.5|27890|27855|27892|27866.3|27879.8|27855|27
1611212400000|2021-01-21 07:00:00|27884.8|27864.8|27882.5|27862.5|27887|27867|27882.5|27862.5|9
1611212700000|2021-01-21 07:05:00|27883.5|27863.5|27882.5|27862.5|27883.5|27863.5|27882.5|27862.5|2
1611213000000|2021-01-21 07:10:00|27881.5|27861.5|27882|27862|27882.5|27862.5|27879.3|27859.3|8
1611213300000|2021-01-21 07:15:00|27882.5|27862.5|27882.5|27862.5|27892|27863.5|27882.5|27855|18
1611213600000|2021-01-21 07:20:00|27883.5|27863.5|27900|27865|27902.8|27871|27883|27863|23
1611213900000|2021-01-21 07:25:00|27894|27874|27891.6|27871.6|27894|27874|27891.6|27871.6|8
1611214200000|2021-01-21 07:30:00|27892.5|27872.5|27891.6|27871.6|27898|27872.5|27891.6|27862.5|13
1611214500000|2021-01-21 07:35:00|27892.5|27872.5|27897.5|27862.5|27898|27872.5|27891.6|27860.3|9
1611214800000|2021-01-21 07:40:00|27899.7|27864.7|27900|27865|27900.5|27865.5|27899.7|27864.7|3
1611215100000|2021-01-21 07:45:00|27893.5|27873.5|27888.3|27868.3|27897.5|27873.5|27888.3|27862.5|8
1611215400000|2021-01-21 07:50:00|27888.5|27868.5|27892.5|27872.5|27900.3|27873.2|27888.3|27865|8
1611215700000|2021-01-21 07:55:00|27893|27873|27902.8|27882.8|27902.8|27882.8|27893|27873|19
1611216000000|2021-01-21 08:00:00|27902.3|27882.3|27898|27878|27902.8|27882.8|27897.1|27877.1|17
1611216300000|2021-01-21 08:05:00|27898.5|27878.5|27898|27878|27900.8|27880.8|27897.8|27877.8|18
1611216600000|2021-01-21 08:10:00|27894.4|27874.4|27892.5|27872.5|27902.5|27877.2|27892.5|27865|19
1611216900000|2021-01-21 08:15:00|27893|27873|27892.5|27872.5|27898|27873|27887.8|27862.5|8
1611217200000|2021-01-21 08:20:00|27893|27873|27893.5|27873.5|27903|27877.2|27892.5|27865|16
1611217500000|2021-01-21 08:25:00|27894.5|27874.5|27898|27878|27903|27880.3|27894.5|27868|13
1611217800000|2021-01-21 08:30:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898|27878|3
1611218100000|2021-01-21 08:35:00|27898|27878|27901.3|27881.3|27904|27884|27898|27878|13
1611218400000|2021-01-21 08:40:00|27901.8|27881.8|27898|27878|27908|27883|27898|27872.5|14
1611218700000|2021-01-21 08:45:00|27897.5|27877.5|27886.3|27866.3|27898.3|27877.5|27883.3|27857|23
1611219000000|2021-01-21 08:50:00|27886.8|27866.8|27887.5|27867.5|27899.7|27872.5|27886.6|27862.5|17
1611219300000|2021-01-21 08:55:00|27888.3|27868.3|27893|27858|27897.5|27868.3|27887|27857.5|6
1611219600000|2021-01-21 09:00:00|27892.5|27857.5|27883|27863|27895.5|27867.5|27882.5|27857.5|27
1611219900000|2021-01-21 09:05:00|27882.5|27862.5|27883|27863|27893|27863.5|27882.5|27858|12
1611220200000|2021-01-21 09:10:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1611220500000|2021-01-21 09:15:00|27884.1|27864.1|27884.1|27864.1|27896.4|27868.4|27884.1|27861.4|8
1611220800000|2021-01-21 09:20:00|27884.8|27864.8|27893|27858|27893|27869.8|27884.1|27858|9
1611221100000|2021-01-21 09:25:00|27893.9|27858.9|27883.3|27863.3|27893.9|27863.3|27883.3|27858|3
1611221400000|2021-01-21 09:30:00|27882.8|27862.8|27879.8|27859.8|27882.8|27862.8|27879.8|27859.8|3
1611221700000|2021-01-21 09:35:00|27880.5|27860.5|27883|27863|27883|27863|27880.5|27860.5|4
1611222000000|2021-01-21 09:40:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1611222900000|2021-01-21 09:55:00|27882|27862|27883|27863|27883|27863|27882|27862|5
1611223200000|2021-01-21 10:00:00|27883.2|27863.2|27883|27863|27883.2|27863.2|27883|27863|2
1611223800000|2021-01-21 10:10:00|27883.5|27863.5|27888|27868|27888.5|27868.5|27883.5|27863.5|10
1611224100000|2021-01-21 10:15:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|4
1611224400000|2021-01-21 10:20:00|27889.6|27869.6|27893|27873|27893.1|27873.1|27888.1|27868.1|13
1611224700000|2021-01-21 10:25:00|27891.9|27871.9|27893|27873|27902|27874|27891.9|27863|6
1611225000000|2021-01-21 10:30:00|27895.2|27875.2|27905|27870|27910.5|27878.5|27893|27868|15
1611225300000|2021-01-21 10:35:00|27897.5|27877.5|27897.5|27877.5|27898.2|27878.2|27896.8|27876.8|8
1611225600000|2021-01-21 10:40:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1611226200000|2021-01-21 10:50:00|27897.5|27877.5|27903|27868|27903|27878|27893.3|27868|5
1611226500000|2021-01-21 10:55:00|27896.2|27861.2|27897.5|27862.5|27897.5|27868.4|27888.4|27860.3|4
1611226800000|2021-01-21 11:00:00|27898|27863|27898|27863|27898|27868|27888|27863|3
1611228000000|2021-01-21 11:20:00|27896|27861|27888|27868|27896|27868.7|27888|27861|7
1611228300000|2021-01-21 11:25:00|27888.2|27868.2|27883|27863|27893|27868.2|27883|27858|4
1611228900000|2021-01-21 11:35:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|6
1611229500000|2021-01-21 11:45:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611230700000|2021-01-21 12:05:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|4
1611231000000|2021-01-21 12:10:00|27893|27858|27888|27868|27893.5|27868|27888|27858|3
1611231600000|2021-01-21 12:20:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611231900000|2021-01-21 12:25:00|27887.3|27867.3|27888|27868|27888|27868|27887.3|27867.3|2
1611232500000|2021-01-21 12:35:00|27885|27865|27887|27867|27888|27868|27885|27865|3
1611232800000|2021-01-21 12:40:00|27886.5|27866.5|27884|27864|27886.5|27866.5|27882.5|27862.5|8
1611233100000|2021-01-21 12:45:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1611233400000|2021-01-21 12:50:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1611233700000|2021-01-21 12:55:00|27883.2|27863.2|27883|27863|27884.5|27864.5|27882.5|27862.5|11
1611234000000|2021-01-21 13:00:00|27893|27858|27893|27858|27893|27858|27893|27858|1
1611234600000|2021-01-21 13:10:00|27883|27863|27883|27863|27883|27863|27883|27863|1
1611234900000|2021-01-21 13:15:00|27882.3|27862.3|27883|27863|27883|27863|27882.3|27862.3|2
1611235500000|2021-01-21 13:25:00|27891|27856|27883|27863|27891|27863|27883|27856|2
1611235800000|2021-01-21 13:30:00|27893|27858|27893|27858|27893|27858|27893|27858|1
1611236700000|2021-01-21 13:45:00|27882.3|27862.3|27883|27863|27883.1|27863.1|27880.1|27860.1|6
1611237000000|2021-01-21 13:50:00|27883.3|27863.3|27893.1|27858.1|27893.1|27863.3|27883.3|27858.1|2
1611237300000|2021-01-21 13:55:00|27893.5|27858.5|27893.5|27858.5|27893.5|27871.3|27886.2|27857.7|10
1611237600000|2021-01-21 14:00:00|27892.8|27857.8|27893|27858|27893|27858|27892.8|27857.8|2
1611238200000|2021-01-21 14:10:00|27892.5|27857.5|27899.9|27864.9|27900|27872.4|27892.4|27857.5|10
1611238500000|2021-01-21 14:15:00|27898.7|27863.7|27892.5|27872.5|27902.5|27874|27892.5|27863.7|7
1611238800000|2021-01-21 14:20:00|27894.8|27874.8|27902.5|27867.5|27902.5|27877.4|27894.8|27867.5|4
1611239100000|2021-01-21 14:25:00|27903|27868|27903.8|27868.8|27903.8|27868.8|27903|27868|3
1611239400000|2021-01-21 14:30:00|27904.3|27869.3|27900|27880|27905|27880|27898.5|27869.3|6
1611239700000|2021-01-21 14:35:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27896.9|27876.9|8
1611240000000|2021-01-21 14:40:00|27898.1|27878.1|27902.6|27882.6|27902.6|27882.6|27898.1|27878.1|10
1611240600000|2021-01-21 14:50:00|27901.6|27881.6|27895.3|27875.3|27901.6|27881.6|27895|27875|9
1611240900000|2021-01-21 14:55:00|27895.5|27875.5|27896|27876|27905|27877.9|27895.5|27869|22
1611241200000|2021-01-21 15:00:00|27895|27875|27895.4|27875.4|27896|27876|27894.4|27874.4|6
1611241500000|2021-01-21 15:05:00|27895.9|27875.9|27897.5|27862.5|27901.5|27877.5|27895.5|27862.5|12
1611241800000|2021-01-21 15:10:00|27885|27865|27883.5|27863.5|27890.6|27865|27882.6|27855.1|16
1611242100000|2021-01-21 15:15:00|27885|27865|27886|27866|27887|27867|27885|27865|4
1611242400000|2021-01-21 15:20:00|27893|27858|27893|27858|27894|27872.4|27887|27858|9
1611242700000|2021-01-21 15:25:00|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|1
1611243900000|2021-01-21 15:45:00|27882.3|27862.3|27892.5|27857.5|27892.5|27866.8|27881.4|27855|19
1611244500000|2021-01-21 15:55:00|27883.5|27863.5|27892.7|27872.7|27899.3|27872.9|27881.4|27861.4|18
1611244800000|2021-01-21 16:00:00|27893.2|27873.2|27892.1|27872.1|27893.2|27873.2|27891.6|27871.6|7
1611245100000|2021-01-21 16:05:00|27891.6|27871.6|27890.9|27870.9|27891.6|27871.6|27888.1|27868.1|6
1611245400000|2021-01-21 16:10:00|27897.9|27862.9|27897.5|27862.5|27897.9|27862.9|27897.5|27862.5|2
1611245700000|2021-01-21 16:15:00|27898|27863|27891|27871|27898|27871|27891|27863|2
1611246300000|2021-01-21 16:25:00|27891.5|27871.5|27892.1|27872.1|27892.1|27872.1|27891.5|27871.5|2
1611246600000|2021-01-21 16:30:00|27892.6|27872.6|27896|27876|27896|27876|27891.6|27871.6|6
1611246900000|2021-01-21 16:35:00|27896.3|27876.3|27901.5|27881.5|27903|27883|27892.5|27872.5|14
1611247200000|2021-01-21 16:40:00|27906|27886|27900.5|27880.5|27913.5|27886|27900.5|27875|10
1611247500000|2021-01-21 16:45:00|27899|27879|27898.5|27878.5|27899|27879|27898|27878|3
1611248100000|2021-01-21 16:55:00|27899|27879|27898.3|27878.3|27902|27882|27898.3|27878.3|9
1611248400000|2021-01-21 17:00:00|27898.2|27878.2|27898.1|27878.1|27898.2|27878.2|27898.1|27878.1|2
1611248700000|2021-01-21 17:05:00|27898.6|27878.6|27901.5|27881.5|27901.5|27881.5|27898.6|27878.6|9
1611249000000|2021-01-21 17:10:00|27902|27882|27902.6|27882.6|27903.8|27883.8|27902|27882|8
1611249300000|2021-01-21 17:15:00|27903.1|27883.1|27901.5|27881.5|27906.5|27886.5|27901.5|27881.5|8
1611249600000|2021-01-21 17:20:00|27902|27882|27901.5|27881.5|27902.5|27882.5|27901.5|27881.5|6
1611249900000|2021-01-21 17:25:00|27902|27882|27901.5|27881.5|27902|27882|27901.5|27881.5|2
1611250500000|2021-01-21 17:35:00|27904|27884|27905|27885|27905|27885|27904|27884|3
1611250800000|2021-01-21 17:40:00|27905.3|27885.3|27905.3|27885.3|27905.3|27885.3|27905.3|27885.3|1
1611251100000|2021-01-21 17:45:00|27905|27885|27902.4|27882.4|27905|27885|27902.1|27882.1|6
1611251400000|2021-01-21 17:50:00|27902.1|27882.1|27901.8|27881.8|27902.1|27882.1|27901.3|27881.3|3
1611251700000|2021-01-21 17:55:00|27902.3|27882.3|27902.5|27882.5|27903.5|27883.5|27902.3|27882.3|3
1611252000000|2021-01-21 18:00:00|27902.3|27882.3|27902.3|27882.3|27902.3|27882.3|27902.3|27882.3|1
1611252600000|2021-01-21 18:10:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1611253200000|2021-01-21 18:20:00|27898.8|27878.8|27897.5|27877.5|27898.8|27878.8|27896.6|27876.6|5
1611253500000|2021-01-21 18:25:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1611253800000|2021-01-21 18:30:00|27896.3|27876.3|27897.5|27877.5|27897.8|27877.8|27896.3|27876.3|4
1611254100000|2021-01-21 18:35:00|27896.6|27876.6|27895|27875|27896.6|27876.6|27892.9|27872.9|5
1611254700000|2021-01-21 18:45:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1611255600000|2021-01-21 19:00:00|27896.5|27876.5|27896.5|27876.5|27910|27883|27896|27869.5|11
1611255900000|2021-01-21 19:05:00|27897|27877|27904|27869|27907|27877.8|27897|27869|6
1611256500000|2021-01-21 19:15:00|27903|27868|27903|27868|27903|27868|27903|27868|1
1611256800000|2021-01-21 19:20:00|27893.8|27873.8|27895|27875|27895.5|27875.5|27893.4|27873.4|10
1611257100000|2021-01-21 19:25:00|27895.5|27875.5|27905.5|27870.5|27905.5|27875.5|27895.5|27870.5|2
1611257700000|2021-01-21 19:35:00|27903.6|27868.6|27902.5|27867.5|27903.6|27868.6|27902.5|27867.5|4
1611258900000|2021-01-21 19:55:00|27902|27867|27902.5|27867.5|27902.5|27867.5|27902|27867|2
1611259800000|2021-01-21 20:10:00|27902|27867|27902|27867|27902|27867|27902|27867|1
1611260100000|2021-01-21 20:15:00|27892|27872|27890|27870|27892|27872|27889|27869|4
1611262200000|2021-01-21 20:50:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1611282600000|2021-01-22 02:30:00|27907|27872|27904|27884|27907|27887|27902.3|27872|7
1611282900000|2021-01-22 02:35:00|27912|27877|27912.5|27877.5|27912.5|27886.7|27906.2|27877|5
1611283200000|2021-01-22 02:40:00|27912|27877|27912|27877|27912|27877|27912|27877|1
1611283500000|2021-01-22 02:45:00|27912.5|27877.5|27922.5|27887.5|27923.3|27892.2|27907.2|27877.5|16
1611283800000|2021-01-22 02:50:00|27923.5|27888.5|27921.7|27901.7|27925|27901.7|27916.6|27887.5|9
1611284100000|2021-01-22 02:55:00|27922.5|27902.5|27922.5|27902.5|27932.5|27903.3|27917.5|27892.5|15
1611284400000|2021-01-22 03:00:00|27921.6|27901.6|27927.5|27892.5|27927.5|27901.6|27921.6|27892|5
1611284700000|2021-01-22 03:05:00|27925.8|27890.8|27917.8|27897.8|27941.4|27915.9|27917.8|27890|37
1611285000000|2021-01-22 03:10:00|27918.8|27898.8|27912.5|27892.5|27919.7|27898.8|27906.5|27880.3|33
1611285300000|2021-01-22 03:15:00|27912|27892|27912|27892|27914|27894|27912|27892|4
1611285600000|2021-01-22 03:20:00|27914|27894|27912.5|27892.5|27916|27896|27911.6|27891.6|15
1611285900000|2021-01-22 03:25:00|27912|27892|27927.5|27892.5|27927.5|27901.7|27912|27890.3|15
1611286500000|2021-01-22 03:35:00|27929|27894|27917|27897|27931|27906.7|27917|27891.3|13
1611286800000|2021-01-22 03:40:00|27916.5|27896.5|27916.5|27896.5|27926.3|27899|27916.5|27890.3|7
1611287100000|2021-01-22 03:45:00|27916|27896|27912|27892|27916|27896|27911|27891|17
1611287400000|2021-01-22 03:50:00|27911.5|27891.5|27926|27891|27926.3|27897.5|27911.5|27891|12
1611287700000|2021-01-22 03:55:00|27924.9|27889.9|27926|27891|27926.5|27900.4|27920.4|27889.9|5
1611288000000|2021-01-22 04:00:00|27925|27890|27922|27902|27927|27902.5|27916.7|27890|14
1611288600000|2021-01-22 04:10:00|27923.5|27903.5|27926|27906|27927.2|27907.2|27923.5|27903.5|8
1611289500000|2021-01-22 04:25:00|27926.9|27906.9|27929.7|27909.7|27930.5|27910.5|27926.9|27906.9|7
1611289800000|2021-01-22 04:30:00|27930.2|27910.2|27930.5|27910.5|27930.5|27910.5|27927|27907|18
1611290100000|2021-01-22 04:35:00|27930|27910|27927.8|27907.8|27930|27910|27926.3|27906.3|10
1611290700000|2021-01-22 04:45:00|27930.2|27910.2|27930.5|27910.5|27930.5|27910.5|27930|27910|3
1611291000000|2021-01-22 04:50:00|27927.8|27907.8|27925.5|27905.5|27929.3|27909.3|27925.5|27905.5|8
1611291300000|2021-01-22 04:55:00|27925|27905|27920.5|27900.5|27925.5|27905.5|27920.5|27900.5|10
1611291600000|2021-01-22 05:00:00|27920|27900|27921.5|27901.5|27922|27902|27920|27900|6
1611291900000|2021-01-22 05:05:00|27922|27902|27922|27902|27922|27902|27921.5|27901.5|6
1611292200000|2021-01-22 05:10:00|27921.5|27901.5|27921|27901|27922|27902|27921|27901|6
1611292500000|2021-01-22 05:15:00|27920.5|27900.5|27921.5|27901.5|27921.5|27901.5|27920.5|27900.5|3
1611292800000|2021-01-22 05:20:00|27922|27902|27922|27902|27924.8|27904.8|27922|27902|5
1611293100000|2021-01-22 05:25:00|27921.6|27901.6|27921.5|27901.5|27922|27902|27921.5|27901.5|3
1611293400000|2021-01-22 05:30:00|27922|27902|27921.5|27901.5|27924.2|27904.2|27921.5|27901.5|9
1611293700000|2021-01-22 05:35:00|27924|27904|27927|27907|27927|27907|27924|27904|5
1611294000000|2021-01-22 05:40:00|27926.5|27906.5|27927|27907|27928|27908|27926.5|27906.5|3
1611294300000|2021-01-22 05:45:00|27926.5|27906.5|27927|27907|27932|27907|27924|27896.3|13
1611294600000|2021-01-22 05:50:00|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|27926.5|27906.5|1
1611295200000|2021-01-22 06:00:00|27926.6|27906.6|27925.7|27905.7|27927|27907|27924.7|27904.7|13
1611295500000|2021-01-22 06:05:00|27925.5|27905.5|27940.5|27920.5|27941.7|27921.7|27924.5|27904.5|23
1611295800000|2021-01-22 06:10:00|27951|27916|27964.9|27929.9|27975|27943.3|27939.5|27916|65
1611296100000|2021-01-22 06:15:00|27954.5|27934.5|27959.7|27924.7|27959.7|27936.5|27954|27920.8|24
1611296400000|2021-01-22 06:20:00|27954.5|27934.5|27943.8|27923.8|27960.7|27934.5|27942|27914|20
1611296700000|2021-01-22 06:25:00|27944.8|27924.8|27933|27913|27944.8|27924.8|27932.8|27912.8|19
1611297000000|2021-01-22 06:30:00|27933.5|27913.5|27933.5|27913.5|27934.5|27914.5|27933|27913|9
1611297300000|2021-01-22 06:35:00|27933|27913|27943|27908|27943|27917.5|27928.5|27902|19
1611297600000|2021-01-22 06:40:00|27942.5|27907.5|27938.5|27918.5|27945|27918.5|27933|27907.5|12
1611297900000|2021-01-22 06:45:00|27939|27919|27948|27913|27948|27924.5|27939|27913|9
1611298200000|2021-01-22 06:50:00|27947.5|27912.5|27943|27908|27947.5|27922.5|27936|27908|19
1611298500000|2021-01-22 06:55:00|27943.5|27908.5|27933|27913|27943.5|27916.7|27932.5|27907.5|11
1611298800000|2021-01-22 07:00:00|27934|27914|27945.5|27910.5|27946.5|27918|27933|27910.4|19
1611299100000|2021-01-22 07:05:00|27942.5|27907.5|27942.5|27922.5|27947.5|27922.5|27937.5|27907.5|21
1611299400000|2021-01-22 07:10:00|27942.9|27922.9|27942.5|27922.5|27942.9|27922.9|27942.5|27922.5|2
1611299700000|2021-01-22 07:15:00|27941|27921|27938|27903|27948|27921|27927.8|27903|26
1611300000000|2021-01-22 07:20:00|27937.5|27902.5|27928.5|27908.5|27937.5|27908.5|27928|27900|5
1611300300000|2021-01-22 07:25:00|27927.5|27907.5|27925|27890|27928.3|27908|27917.5|27887.5|24
1611300600000|2021-01-22 07:30:00|27927.5|27892.5|27932.5|27897.5|27933|27903.5|27917.8|27892.5|17
1611300900000|2021-01-22 07:35:00|27927.5|27907.5|27932.5|27912.5|27940|27912.5|27927.5|27902.5|9
1611301200000|2021-01-22 07:40:00|27933.5|27913.5|27933.5|27913.5|27939.3|27913.5|27932|27902.5|6
1611301500000|2021-01-22 07:45:00|27932.5|27912.5|27927.5|27907.5|27937|27912.6|27927.5|27900|18
1611301800000|2021-01-22 07:50:00|27932.5|27897.5|27928|27893|27932.5|27902|27922|27893|3
1611302100000|2021-01-22 07:55:00|27929.7|27894.7|27937.5|27902.5|27937.5|27908.1|27921.7|27892.5|13
1611302400000|2021-01-22 08:00:00|27935.5|27900.5|27922.8|27902.8|27935.5|27908|27922.8|27900|5
1611302700000|2021-01-22 08:05:00|27923.3|27903.3|27937.5|27902.5|27937.5|27907.5|27923|27902.5|7
1611303000000|2021-01-22 08:10:00|27935.3|27900.3|27928|27908|27935.3|27908|27928|27900|3
1611303300000|2021-01-22 08:15:00|27928.5|27908.5|27933|27913|27933.1|27913.1|27928.5|27908.5|6
1611303600000|2021-01-22 08:20:00|27942.5|27907.5|27927.5|27907.5|27942.5|27917.5|27927.5|27902.5|26
1611303900000|2021-01-22 08:25:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1611304200000|2021-01-22 08:30:00|27927.1|27907.1|27923|27903|27933|27907.1|27923|27898|4
1611304500000|2021-01-22 08:35:00|27922.1|27902.1|27918|27898|27923|27903|27917.8|27897.8|8
1611304800000|2021-01-22 08:40:00|27918.8|27898.8|27923.9|27903.9|27932|27907.5|27918.8|27897|24
1611305100000|2021-01-22 08:45:00|27923.8|27903.8|27918.8|27898.8|27923.8|27903.8|27918.1|27898.1|9
1611305400000|2021-01-22 08:50:00|27923|27903|27923.5|27903.5|27923.5|27903.5|27923|27903|2
1611305700000|2021-01-22 08:55:00|27923|27903|27923|27903|27923.5|27903.5|27923|27903|3
1611306000000|2021-01-22 09:00:00|27922.5|27902.5|27918.5|27898.5|27926.5|27902.5|27913.4|27888.8|13
1611306300000|2021-01-22 09:05:00|27919|27899|27923|27903|27929.3|27903|27919|27893.8|5
1611306600000|2021-01-22 09:10:00|27923.5|27903.5|27933.8|27898.8|27933.8|27906.8|27923.5|27898.8|3
1611306900000|2021-01-22 09:15:00|27927.3|27907.3|27927.3|27907.3|27927.3|27907.3|27927.3|27907.3|1
1611307200000|2021-01-22 09:20:00|27933.8|27898.8|27933.8|27898.8|27933.8|27898.8|27933.8|27898.8|1
1611307800000|2021-01-22 09:30:00|27930.4|27895.4|27931|27896|27931|27896|27930.3|27895.3|3
1611308400000|2021-01-22 09:40:00|27927.8|27892.8|27923|27903|27928.3|27903|27923|27892.8|3
1611308700000|2021-01-22 09:45:00|27928|27893|27928|27893|27928|27902|27922|27893|3
1611309300000|2021-01-22 09:55:00|27923|27888|27928.3|27893.3|27928.3|27898.5|27917|27888|5
1611309600000|2021-01-22 10:00:00|27927.3|27892.3|27923.3|27888.3|27927.3|27892.3|27922.8|27887.8|4
1611310200000|2021-01-22 10:10:00|27917.5|27897.5|27918|27898|27918|27898|27917.5|27897.5|2
1611310500000|2021-01-22 10:15:00|27918.2|27898.2|27918.2|27898.2|27918.2|27898.2|27918.2|27898.2|1
1611310800000|2021-01-22 10:20:00|27918|27898|27923|27903|27923|27903|27918|27898|5
1611311100000|2021-01-22 10:25:00|27923.5|27903.5|27923|27903|27933|27903.5|27923|27898|3
1611311400000|2021-01-22 10:30:00|27917.8|27897.8|27918|27898|27918|27898|27917.8|27897.8|3
1611311700000|2021-01-22 10:35:00|27918.1|27898.1|27923|27888|27923|27898.1|27918.1|27888|2
1611312000000|2021-01-22 10:40:00|27913.6|27893.6|27913.1|27893.1|27913.6|27893.6|27913.1|27893.1|2
1611312300000|2021-01-22 10:45:00|27918.4|27898.4|27918|27898|27918.4|27898.4|27918|27898|2
1611312900000|2021-01-22 10:55:00|27918.8|27898.8|27923|27888|27923|27898.8|27918.1|27888|3
1611313500000|2021-01-22 11:05:00|27913.6|27893.6|27913.1|27893.1|27913.6|27893.6|27913.1|27893.1|2
1611313800000|2021-01-22 11:10:00|27914.1|27894.1|27923|27888|27923|27894.1|27914.1|27888|2
1611314100000|2021-01-22 11:15:00|27925.4|27890.4|27918.1|27898.1|27925.4|27898.6|27918.1|27890.4|3
1611314700000|2021-01-22 11:25:00|27918|27898|27918|27898|27918|27898|27918|27898|1
1611315600000|2021-01-22 11:40:00|27918.5|27898.5|27923|27903|27923|27903|27918|27898|9
1611315900000|2021-01-22 11:45:00|27922|27902|27918|27898|27928|27903|27917.8|27893|7
1611316500000|2021-01-22 11:55:00|27919.5|27899.5|27924.5|27904.5|27928|27904.5|27919.5|27893|5
1611316800000|2021-01-22 12:00:00|27923|27903|27922.3|27902.3|27928|27903|27917.8|27893|5
1611317100000|2021-01-22 12:05:00|27933|27898|27930.5|27895.5|27933|27898|27930.5|27895.5|2
1611319500000|2021-01-22 12:45:00|27932.5|27897.5|27923|27903|27933.3|27903.5|27923|27897.5|5
1611319800000|2021-01-22 12:50:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1611320400000|2021-01-22 13:00:00|27926|27891|27921.2|27901.2|27926|27903|27918|27891|8
1611320700000|2021-01-22 13:05:00|27921|27901|27921|27901|27921|27901|27921|27901|1
1611321000000|2021-01-22 13:10:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1611321300000|2021-01-22 13:15:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1611321900000|2021-01-22 13:25:00|27923.2|27903.2|27933|27898|27933|27903.2|27923.2|27898|2
1611322500000|2021-01-22 13:35:00|27927|27907|27938|27903|27938|27908.2|27927|27903|6
1611323400000|2021-01-22 13:50:00|27927|27907|27917.5|27897.5|27933|27907|27917|27888|15
1611323700000|2021-01-22 13:55:00|27918|27898|27918|27898|27918.7|27898.7|27918|27898|6
1611324000000|2021-01-22 14:00:00|27917.5|27897.5|27925|27890|27925|27897.5|27917.5|27890|2
1611324300000|2021-01-22 14:05:00|27917.5|27897.5|27917.5|27897.5|27918.7|27898.7|27917.5|27897.5|3
1611324600000|2021-01-22 14:10:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611324900000|2021-01-22 14:15:00|27916.5|27896.5|27915|27895|27916.5|27896.5|27915|27895|2
1611325200000|2021-01-22 14:20:00|27923.8|27888.8|27922.9|27887.9|27925|27890|27922.9|27887.9|6
1611325500000|2021-01-22 14:25:00|27923.4|27888.4|27923.4|27888.4|27923.4|27888.4|27923.4|27888.4|1
1611325800000|2021-01-22 14:30:00|27922.9|27887.9|27912.6|27892.6|27922.9|27893.1|27912.6|27887.9|3
1611326100000|2021-01-22 14:35:00|27913.1|27893.1|27915.9|27895.9|27917.4|27895.9|27906.7|27882.4|24
1611326400000|2021-01-22 14:40:00|27916|27896|27923|27888|27923|27896|27916|27887.5|4
1611326700000|2021-01-22 14:45:00|27922.4|27887.4|27922.9|27887.9|27923.4|27888.4|27922.4|27887.4|3
1611327000000|2021-01-22 14:50:00|27917.9|27897.9|27927.9|27892.9|27929.6|27902.6|27917.9|27892|8
1611327300000|2021-01-22 14:55:00|27927.4|27892.4|27923|27888|27928.4|27898.6|27912.2|27883.7|14
1611327600000|2021-01-22 15:00:00|27923.5|27888.5|27912.6|27892.6|27923.5|27892.6|27911.4|27879.5|26
1611327900000|2021-01-22 15:05:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|1
1611328500000|2021-01-22 15:15:00|27922|27887|27912.5|27892.5|27922|27892.6|27911.9|27886|7
1611328800000|2021-01-22 15:20:00|27913|27893|27922.5|27887.5|27922.5|27893|27913|27887|3
1611329700000|2021-01-22 15:35:00|27922|27887|27923|27888|27923|27888|27922|27887|3
1611330000000|2021-01-22 15:40:00|27922.5|27887.5|27915.5|27895.5|27922.5|27895.5|27915|27887|4
1611330300000|2021-01-22 15:45:00|27915.9|27895.9|27917.5|27897.5|27918.2|27898.2|27915.9|27895.9|6
1611330600000|2021-01-22 15:50:00|27918|27898|27918|27898|27920.5|27900.5|27917.5|27897.5|9
1611330900000|2021-01-22 15:55:00|27917.5|27897.5|27916.5|27896.5|27917.5|27897.5|27916|27896|4
1611331500000|2021-01-22 16:05:00|27916|27896|27916.5|27896.5|27916.5|27896.5|27914.5|27894.5|5
1611332100000|2021-01-22 16:15:00|27915.5|27895.5|27916.5|27896.5|27916.5|27896.5|27914.5|27894.5|4
1611332400000|2021-01-22 16:20:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1611332700000|2021-01-22 16:25:00|27915.5|27895.5|27914.5|27894.5|27915.5|27895.5|27914.5|27894.5|2
1611333000000|2021-01-22 16:30:00|27915|27895|27917.9|27897.9|27917.9|27897.9|27914.5|27894.5|10
1611333300000|2021-01-22 16:35:00|27918|27898|27918.6|27898.6|27918.6|27898.6|27917.9|27897.9|5
1611333600000|2021-01-22 16:40:00|27917.9|27897.9|27917.5|27897.5|27918.5|27898.5|27917.5|27897.5|5
1611333900000|2021-01-22 16:45:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|1
1611334500000|2021-01-22 16:55:00|27919|27899|27919.5|27899.5|27919.5|27899.5|27919|27899|2
1611334800000|2021-01-22 17:00:00|27918.4|27898.4|27920|27900|27922|27902|27917.4|27897.4|14
1611335100000|2021-01-22 17:05:00|27919.5|27899.5|27920|27900|27921.3|27901.3|27918.5|27898.5|11
1611335400000|2021-01-22 17:10:00|27918.7|27898.7|27918.4|27898.4|27918.7|27898.7|27918.4|27898.4|2
1611335700000|2021-01-22 17:15:00|27918.5|27898.5|27918.4|27898.4|27919.1|27899.1|27918.4|27898.4|3
1611336000000|2021-01-22 17:20:00|27920.5|27900.5|27924|27904|27924.5|27904.5|27920.5|27900.5|3
1611336300000|2021-01-22 17:25:00|27933|27898|27936|27901|27936|27906|27925|27898|6
1611336600000|2021-01-22 17:30:00|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|1
1611337500000|2021-01-22 17:45:00|27936|27901|27933|27898|27936|27901|27933|27898|3
1611338100000|2021-01-22 17:55:00|27933.5|27898.5|27936|27901|27940.9|27905.9|27933.5|27898.5|9
1611338400000|2021-01-22 18:00:00|27935.9|27900.9|27932.5|27897.5|27935.9|27907.5|27927.5|27897.5|7
1611338700000|2021-01-22 18:05:00|27933|27898|27933|27898|27933|27898|27933|27898|1
1611339000000|2021-01-22 18:10:00|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|1
1611340500000|2021-01-22 18:35:00|27933|27898|27927.2|27907.2|27933|27907.7|27927.2|27898|4
1611341100000|2021-01-22 18:45:00|27927.8|27907.8|27930|27910|27930.5|27910.5|27926.8|27906.8|6
1611342300000|2021-01-22 19:05:00|27927.8|27907.8|27924.5|27904.5|27927.8|27907.8|27924|27904|5
1611343200000|2021-01-22 19:20:00|27920|27900|27920|27900|27920|27900|27920|27900|1
1611345000000|2021-01-22 19:50:00|27919.5|27899.5|27919.5|27899.5|27919.5|27899.5|27919.5|27899.5|1
1611345600000|2021-01-22 20:00:00|27926.5|27891.5|27927|27892|27927|27892|27926.5|27891.5|2
1611346500000|2021-01-22 20:15:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1611347400000|2021-01-22 20:30:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27921.3|27886.3|8
1611348000000|2021-01-22 20:40:00|27923.5|27888.5|27924|27889|27924|27889|27923.5|27888.5|2
1611348300000|2021-01-22 20:45:00|27924.5|27889.5|27925|27890|27925|27890|27924.5|27889.5|2
1611348600000|2021-01-22 20:50:00|27925.5|27890.5|27924.5|27889.5|27925.5|27890.5|27924.5|27889.5|3
1611348900000|2021-01-22 20:55:00|27922.5|27887.5|27919.5|27899.5|27927.5|27899.5|27919|27887.5|13
1611541800000|2021-01-25 02:30:00|27947|27927|27942.8|27922.8|27947|27927|27941.5|27921.5|9
1611542100000|2021-01-25 02:35:00|27943.3|27923.3|27935|27915|27947.5|27923.3|27935|27911.3|41
1611542400000|2021-01-25 02:40:00|27934|27914|27935|27915|27935|27915|27931.8|27911.8|6
1611542700000|2021-01-25 02:45:00|27934.5|27914.5|27936.2|27916.2|27936.2|27916.2|27934.5|27914.5|7
1611543000000|2021-01-25 02:50:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.2|27916.2|6
1611543300000|2021-01-25 02:55:00|27938|27918|27946.7|27926.7|27946.7|27926.7|27938|27918|15
1611543600000|2021-01-25 03:00:00|27942.5|27922.5|27942.5|27922.5|27951.3|27924|27941.1|27916.3|13
1611543900000|2021-01-25 03:05:00|27941.5|27921.5|27945.5|27925.5|27945.5|27925.5|27941.5|27921.5|7
1611544200000|2021-01-25 03:10:00|27945|27925|27948|27928|27948.5|27928.5|27945|27925|8
1611544500000|2021-01-25 03:15:00|27947.5|27927.5|27952.5|27917.5|27952.5|27927.5|27945|27917.5|7
1611544800000|2021-01-25 03:20:00|27953|27918|27952.5|27917.5|27954.3|27927.5|27947.3|27917.5|14
1611545100000|2021-01-25 03:25:00|27950.3|27915.3|27952.5|27917.5|27952.5|27927.5|27944|27915.3|12
1611545700000|2021-01-25 03:35:00|27954|27919|27947|27927|27954|27927.5|27947|27919|4
1611546000000|2021-01-25 03:40:00|27946.5|27926.5|27947|27927|27947|27927|27946.5|27926.5|2
1611546300000|2021-01-25 03:45:00|27947.5|27927.5|27948|27928|27948.5|27928.5|27947|27927|6
1611546600000|2021-01-25 03:50:00|27947.5|27927.5|27953|27918|27953|27927.5|27944|27918|6
1611546900000|2021-01-25 03:55:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|1
1611547200000|2021-01-25 04:00:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1611547500000|2021-01-25 04:05:00|27952.5|27917.5|27952.5|27917.5|27952.5|27917.5|27952|27917|3
1611548700000|2021-01-25 04:25:00|27950.5|27915.5|27938|27918|27950.5|27922.5|27937.8|27915|11
1611549900000|2021-01-25 04:45:00|27938.5|27918.5|27950|27915|27950|27918.5|27938.5|27912.5|5
1611550200000|2021-01-25 04:50:00|27952.5|27917.5|27950|27915|27952.5|27917.5|27950|27915|3
1611550800000|2021-01-25 05:00:00|27941.6|27921.6|27941.6|27921.6|27941.6|27921.6|27941.6|27921.6|1
1611551100000|2021-01-25 05:05:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1611551400000|2021-01-25 05:10:00|27937.8|27917.8|27947.5|27912.5|27947.5|27918.5|27937.8|27912.5|7
1611551700000|2021-01-25 05:15:00|27949.7|27914.7|27950|27915|27950|27915|27949.7|27914.7|2
1611552000000|2021-01-25 05:20:00|27947.5|27912.5|27938.5|27918.5|27947.5|27918.5|27937.5|27912.5|5
1611552300000|2021-01-25 05:25:00|27947.5|27912.5|27937|27917|27947.5|27918.3|27936.5|27911.5|9
1611552600000|2021-01-25 05:30:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611553200000|2021-01-25 05:40:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|4
1611553500000|2021-01-25 05:45:00|27936.5|27916.5|27936|27916|27936.5|27916.5|27936|27916|2
1611554100000|2021-01-25 05:55:00|27934.1|27914.1|27932.5|27912.5|27935.7|27915.7|27932|27912|20
1611554400000|2021-01-25 06:00:00|27931.6|27911.6|27942|27907|27945|27917|27931.6|27906|18
1611554700000|2021-01-25 06:05:00|27942.5|27907.5|27932.5|27912.5|27942.5|27913.5|27932.5|27905|5
1611555000000|2021-01-25 06:10:00|27942.5|27907.5|27932.5|27912.5|27942.5|27913.5|27932.5|27905|5
1611555300000|2021-01-25 06:15:00|27933.3|27913.3|27942.5|27907.5|27944.7|27917|27932.5|27905|16
1611555600000|2021-01-25 06:20:00|27940.8|27905.8|27942.5|27907.5|27942.5|27913.5|27932.5|27905|6
1611555900000|2021-01-25 06:25:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1611556200000|2021-01-25 06:30:00|27938.5|27918.5|27937.5|27917.5|27950|27918.5|27937.5|27910|12
1611556800000|2021-01-25 06:40:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27936.5|27916.5|5
1611557100000|2021-01-25 06:45:00|27938|27918|27937.5|27917.5|27938|27918|27937|27917|3
1611557400000|2021-01-25 06:50:00|27940|27920|27937.5|27917.5|27940|27920|27937.5|27917.5|7
1611557700000|2021-01-25 06:55:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|5
1611558000000|2021-01-25 07:00:00|27939|27919|27947.5|27912.5|27950|27921|27938.3|27910|15
1611558300000|2021-01-25 07:05:00|27941.7|27921.7|27942.5|27922.5|27947.5|27923.5|27941.7|27912.5|7
1611558600000|2021-01-25 07:10:00|27938.3|27918.3|27937.5|27917.5|27947.5|27918.3|27936.6|27912.5|9
1611558900000|2021-01-25 07:15:00|27942.5|27907.5|27942.5|27907.5|27942.5|27913.4|27933.3|27905.3|8
1611559200000|2021-01-25 07:20:00|27943|27908|27932.5|27912.5|27945|27914|27932.5|27908|8
1611559500000|2021-01-25 07:25:00|27933|27913|27932.5|27912.5|27934|27914|27932.5|27912.5|7
1611559800000|2021-01-25 07:30:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|3
1611560100000|2021-01-25 07:35:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611560400000|2021-01-25 07:40:00|27938|27903|27935|27900|27938|27908.8|27928.8|27900|9
1611560700000|2021-01-25 07:45:00|27928.5|27908.5|27935|27900|27938|27912.5|27927.5|27900|15
1611561000000|2021-01-25 07:50:00|27928.5|27908.5|27935|27900|27937.5|27908.5|27928.5|27900|6
1611561300000|2021-01-25 07:55:00|27928|27908|27928|27908|27938|27908.8|27928|27901|6
1611561600000|2021-01-25 08:00:00|27930.3|27910.3|27935|27915|27935|27915|27930.3|27910.3|4
1611561900000|2021-01-25 08:05:00|27943|27908|27932.6|27912.6|27943|27913.3|27927.8|27907.8|9
1611562200000|2021-01-25 08:10:00|27938|27903|27928|27908|27938|27908.8|27928|27901|8
1611562500000|2021-01-25 08:15:00|27929.5|27909.5|27931.5|27911.5|27931.5|27911.5|27928|27908|15
1611562800000|2021-01-25 08:20:00|27931|27911|27937|27902|27937|27911.5|27929|27902|4
1611563400000|2021-01-25 08:30:00|27931|27911|27933|27913|27933|27913|27931|27911|7
1611563700000|2021-01-25 08:35:00|27932|27912|27932|27912|27933|27913|27932|27912|3
1611564000000|2021-01-25 08:40:00|27931.6|27911.6|27931.5|27911.5|27932|27912|27927|27907|17
1611564300000|2021-01-25 08:45:00|27931|27911|27932|27912|27932|27912|27931|27911|2
1611564600000|2021-01-25 08:50:00|27937|27902|27927|27907|27937|27907|27927|27900|3
1611564900000|2021-01-25 08:55:00|27937|27902|27932|27912|27937|27912|27932|27902|2
1611565800000|2021-01-25 09:10:00|27931.9|27911.9|27931.9|27911.9|27931.9|27911.9|27931.9|27911.9|1
1611566400000|2021-01-25 09:20:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|2
1611566700000|2021-01-25 09:25:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|4
1611567000000|2021-01-25 09:30:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|4
1611567600000|2021-01-25 09:40:00|27932.1|27912.1|27931.9|27911.9|27932.1|27912.1|27931.9|27911.9|2
1611567900000|2021-01-25 09:45:00|27932|27912|27937|27917|27937|27917|27931.9|27911.9|10
1611568500000|2021-01-25 09:55:00|27932.5|27912.5|27937|27902|27937|27912.9|27927.1|27902|11
1611569700000|2021-01-25 10:15:00|27927.5|27907.5|27927|27907|27937|27908|27927|27902|7
1611570300000|2021-01-25 10:25:00|27932|27897|27927|27907|27932|27907.5|27927|27897|3
1611570600000|2021-01-25 10:30:00|27926.9|27906.9|27927|27907|27927|27907|27926.9|27906.9|2
1611571200000|2021-01-25 10:40:00|27926.5|27906.5|27932|27897|27932|27906.5|27926.5|27897|2
1611573900000|2021-01-25 11:25:00|27927.1|27907.1|27937|27902|27937|27908|27927|27902|7
1611574800000|2021-01-25 11:40:00|27939.9|27904.9|27932|27912|27939.9|27913|27932|27904.9|4
1611576000000|2021-01-25 12:00:00|27932.7|27912.7|27932|27912|27932.7|27912.7|27932|27912|2
1611576300000|2021-01-25 12:05:00|27932.7|27912.7|27932|27912|27935|27915|27932|27912|7
1611576600000|2021-01-25 12:10:00|27932.7|27912.7|27932|27912|27932.7|27912.7|27932|27912|2
1611578100000|2021-01-25 12:35:00|27934|27914|27938.3|27918.3|27943|27918.3|27934|27908|6
1611578400000|2021-01-25 12:40:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1611579300000|2021-01-25 12:55:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1611579900000|2021-01-25 13:05:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1611580200000|2021-01-25 13:10:00|27938.5|27918.5|27943|27908|27948|27919.2|27938|27908|7
1611580500000|2021-01-25 13:15:00|27937.9|27902.9|27938.4|27903.4|27938.4|27903.4|27937.9|27902.9|2
1611581100000|2021-01-25 13:25:00|27938.5|27903.5|27938.3|27903.3|27938.5|27903.5|27937.8|27902.8|3
1611582000000|2021-01-25 13:40:00|27939.9|27904.9|27943.3|27908.3|27943.3|27908.3|27939.9|27904.9|2
1611582300000|2021-01-25 13:45:00|27937.9|27902.9|27938|27918|27940.2|27918|27933|27902.9|10
1611582600000|2021-01-25 13:50:00|27938.5|27918.5|27943|27908|27946|27918.5|27936.2|27908|6
1611582900000|2021-01-25 13:55:00|27942.8|27907.8|27943.3|27908.3|27943.3|27908.3|27942.8|27907.8|2
1611583200000|2021-01-25 14:00:00|27943.4|27908.4|27943|27908|27943.4|27908.4|27942.5|27907.5|4
1611583500000|2021-01-25 14:05:00|27937|27917|27942.5|27907.5|27947.5|27918|27935.9|27907.5|15
1611584400000|2021-01-25 14:20:00|27942|27907|27942.5|27907.5|27942.5|27907.5|27942|27907|2
1611585600000|2021-01-25 14:40:00|27944.3|27909.3|27936.8|27916.8|27944.3|27917.3|27936.8|27909.3|3
1611585900000|2021-01-25 14:45:00|27935|27915|27940|27920|27940|27920|27935|27915|5
1611586200000|2021-01-25 14:50:00|27941.5|27921.5|27942.5|27922.5|27942.5|27922.5|27941.5|27921.5|2
1611586500000|2021-01-25 14:55:00|27940|27920|27940|27920|27940|27920|27940|27920|1
1611586800000|2021-01-25 15:00:00|27936.3|27916.3|27942.3|27907.3|27943.3|27917.5|27936|27905.5|15
1611587100000|2021-01-25 15:05:00|27940.8|27905.8|27936.9|27901.9|27941.8|27913.7|27926.5|27899|14
1611587400000|2021-01-25 15:10:00|27937.5|27902.5|27937.4|27902.4|27937.5|27902.5|27936.9|27901.9|3
1611587700000|2021-01-25 15:15:00|27937.5|27902.5|27935.5|27900.5|27937.5|27902.5|27935.5|27900.5|3
1611588000000|2021-01-25 15:20:00|27934.1|27899.1|27932.1|27897.1|27934.1|27905|27925|27897|6
1611588300000|2021-01-25 15:25:00|27932.4|27897.4|27925|27905|27932.5|27906|27925|27897.4|4
1611588600000|2021-01-25 15:30:00|27927|27907|27928|27908|27928.5|27908.5|27927|27907|3
1611588900000|2021-01-25 15:35:00|27935|27900|27928.5|27908.5|27936|27911.4|27928.5|27900|9
1611589200000|2021-01-25 15:40:00|27931.9|27911.9|27927.1|27907.1|27931.9|27911.9|27926.6|27906.6|4
1611589500000|2021-01-25 15:45:00|27928.6|27908.6|27926.6|27906.6|27928.6|27908.6|27926|27906|6
1611589800000|2021-01-25 15:50:00|27928.1|27908.1|27937.5|27902.5|27939.3|27911.7|27927.1|27902.5|27
1611590100000|2021-01-25 15:55:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611590400000|2021-01-25 16:00:00|27936.4|27901.4|27936.3|27901.3|27936.4|27911.8|27929|27900|10
1611590700000|2021-01-25 16:05:00|27929.7|27909.7|27934|27914|27938.8|27914|27929|27901.3|27
1611591000000|2021-01-25 16:10:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27942|27907|2
1611591600000|2021-01-25 16:20:00|27943|27908|27941.5|27906.5|27943|27916.7|27936.7|27906.5|4
1611591900000|2021-01-25 16:25:00|27941|27906|27939.3|27904.3|27941|27906|27939.3|27904.3|2
1611592200000|2021-01-25 16:30:00|27938.5|27903.5|27939|27904|27939|27904|27938|27903|4
1611592500000|2021-01-25 16:35:00|27931.4|27911.4|27931.4|27911.4|27931.4|27911.4|27931.4|27911.4|1
1611592800000|2021-01-25 16:40:00|27931.5|27911.5|27932|27912|27932|27912|27928.5|27908.5|7
1611593100000|2021-01-25 16:45:00|27931.5|27911.5|27930|27910|27932|27912|27930|27910|3
1611593400000|2021-01-25 16:50:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1611594000000|2021-01-25 17:00:00|27930|27910|27936|27901|27937.9|27910.5|27923.4|27898|19
1611595200000|2021-01-25 17:20:00|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|27935.5|27900.5|1
1611595800000|2021-01-25 17:30:00|27935.1|27900.1|27935.5|27900.5|27935.5|27900.5|27935.1|27900.1|3
1611596400000|2021-01-25 17:40:00|27933.6|27898.6|27933.5|27898.5|27935.5|27902.6|27922.4|27895.5|22
1611596700000|2021-01-25 17:45:00|27933|27898|27933.5|27898.5|27933.5|27898.5|27933|27898|2
1611597000000|2021-01-25 17:50:00|27934|27899|27935|27900|27935.5|27900.5|27934|27899|4
1611597600000|2021-01-25 18:00:00|27934.4|27899.4|27934.4|27899.4|27934.4|27899.4|27934.4|27899.4|1
1611598200000|2021-01-25 18:10:00|27934.6|27899.6|27935.7|27900.7|27935.7|27900.7|27934.4|27899.4|6
1611598500000|2021-01-25 18:15:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611599100000|2021-01-25 18:25:00|27935.7|27900.7|27935.7|27900.7|27935.7|27900.7|27935.7|27900.7|1
1611599400000|2021-01-25 18:30:00|27935|27900|27935|27900|27935|27900|27935|27900|1
1611600600000|2021-01-25 18:50:00|27935.4|27900.4|27935.4|27900.4|27935.4|27900.4|27935.4|27900.4|1
1611601200000|2021-01-25 19:00:00|27926.7|27906.7|27926.6|27906.6|27927.9|27907.9|27926.6|27906.6|4
1611601500000|2021-01-25 19:05:00|27927.9|27907.9|27927.9|27907.9|27927.9|27907.9|27927.9|27907.9|1
1611603600000|2021-01-25 19:40:00|27926.6|27906.6|27925|27905|27926.6|27906.6|27925|27905|3
1611605100000|2021-01-25 20:05:00|27925.5|27905.5|27923.5|27903.5|27925.5|27905.5|27923|27903|4
1611605400000|2021-01-25 20:10:00|27924|27904|27924.5|27904.5|27924.5|27904.5|27924|27904|2
1611605700000|2021-01-25 20:15:00|27925|27905|27924.5|27904.5|27925|27905|27924.5|27904.5|2
1611606600000|2021-01-25 20:30:00|27924|27904|27924.5|27904.5|27924.5|27904.5|27923.9|27903.9|4
1611606900000|2021-01-25 20:35:00|27925|27905|27925.5|27905.5|27926|27906|27924.5|27904.5|7
1611607800000|2021-01-25 20:50:00|27926|27906|27927.5|27907.5|27927.5|27907.5|27926|27906|7
1611608100000|2021-01-25 20:55:00|27926.9|27906.9|27927.5|27907.5|27927.5|27907.5|27926.9|27906.9|5
1611628200000|2021-01-26 02:30:00|27940|27905|27931|27911|27940|27912.5|27930.5|27905|10
1611628500000|2021-01-26 02:35:00|27931.5|27911.5|27928|27908|27932.5|27912.5|27927.8|27907.8|14
1611628800000|2021-01-26 02:40:00|27931.8|27911.8|27932|27912|27932.5|27912.5|27931.5|27911.5|8
1611629100000|2021-01-26 02:45:00|27932.5|27912.5|27932.3|27912.3|27938.5|27912.5|27928.5|27903|8
1611629400000|2021-01-26 02:50:00|27932.5|27912.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|3
1611629700000|2021-01-26 02:55:00|27934|27914|27937.5|27917.5|27937.5|27917.5|27933.5|27913.5|8
1611630000000|2021-01-26 03:00:00|27936|27916|27932.5|27912.5|27943|27916|27931.6|27908|8
1611630900000|2021-01-26 03:15:00|27933.5|27913.5|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|2
1611631200000|2021-01-26 03:20:00|27938|27903|27932|27912|27938|27913|27932|27903|5
1611631500000|2021-01-26 03:25:00|27933|27913|27937|27917|27945|27917|27933|27908.8|6
1611631800000|2021-01-26 03:30:00|27936.7|27916.7|27937|27917|27945|27917.5|27936.6|27907.5|12
1611632100000|2021-01-26 03:35:00|27937.5|27917.5|27937|27917|27937.5|27917.5|27935.3|27915.3|10
1611632700000|2021-01-26 03:45:00|27936.6|27916.6|27937.5|27917.5|27943.5|27917.5|27936.6|27908|9
1611633000000|2021-01-26 03:50:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611633300000|2021-01-26 03:55:00|27943|27908|27942.5|27907.5|27943|27908|27942.5|27907.5|2
1611633600000|2021-01-26 04:00:00|27940.3|27905.3|27942.5|27907.5|27942.5|27917.2|27933|27905|5
1611634800000|2021-01-26 04:20:00|27943|27908|27937.5|27917.5|27945|27918|27937.5|27908|5
1611635400000|2021-01-26 04:30:00|27938|27918|27947.5|27912.5|27947.5|27922.6|27937.5|27912|13
1611636000000|2021-01-26 04:40:00|27938.3|27918.3|27943|27923|27945|27925|27937.5|27917.5|12
1611636300000|2021-01-26 04:45:00|27942.1|27922.1|27943|27923|27943|27923|27942.1|27922.1|4
1611637200000|2021-01-26 05:00:00|27944|27924|27943|27923|27944|27924|27943|27923|3
1611638100000|2021-01-26 05:15:00|27944.7|27909.7|27937.5|27917.5|27945.5|27920|27937.5|27908|12
1611638400000|2021-01-26 05:20:00|27938|27918|27942.5|27922.5|27942.5|27922.5|27938|27918|3
1611638700000|2021-01-26 05:25:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1611639000000|2021-01-26 05:30:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1611639300000|2021-01-26 05:35:00|27937.8|27917.8|27937.5|27917.5|27941.3|27921.3|27937.5|27917.5|14
1611639600000|2021-01-26 05:40:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27937.5|27917.5|3
1611639900000|2021-01-26 05:45:00|27937.5|27917.5|27947.5|27912.5|27947.5|27922.5|27937.5|27912.5|7
1611640200000|2021-01-26 05:50:00|27948|27913|27950|27915|27950|27915|27948|27913|3
1611640500000|2021-01-26 05:55:00|27943.5|27923.5|27947.5|27927.5|27948.5|27928.5|27943.5|27923.5|11
1611640800000|2021-01-26 06:00:00|27946.6|27926.6|27955.3|27920.3|27957.5|27928|27946.6|27920.3|8
1611641100000|2021-01-26 06:05:00|27952.5|27932.5|27956.2|27936.2|27956.2|27936.2|27950.7|27917.5|16
1611641400000|2021-01-26 06:10:00|27955.7|27935.7|27952|27932|27961.3|27935.7|27950.5|27926.3|17
1611641700000|2021-01-26 06:15:00|27951.1|27931.1|27952|27932|27956.5|27932|27946|27921.3|22
1611642000000|2021-01-26 06:20:00|27951|27931|27951|27931|27951|27931|27951|27931|1
1611642300000|2021-01-26 06:25:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1611642900000|2021-01-26 06:35:00|27952|27932|27957|27937|27957|27937|27952|27932|8
1611643200000|2021-01-26 06:40:00|27956.5|27936.5|27957.5|27937.5|27957.5|27937.5|27954.3|27934.3|9
1611643500000|2021-01-26 06:45:00|27958|27938|27957|27937|27958|27938|27955.6|27935.6|8
1611643800000|2021-01-26 06:50:00|27956.2|27936.2|27947.5|27927.5|27962|27936.2|27947|27920|27
1611644100000|2021-01-26 06:55:00|27948|27928|27952.5|27932.5|27963.5|27933.5|27948|27922.5|17
1611644400000|2021-01-26 07:00:00|27951.1|27931.1|27955.3|27920.3|27960.3|27932.5|27951.1|27920.3|12
1611644700000|2021-01-26 07:05:00|27955|27920|27947.5|27927.5|27955|27929.5|27947|27920|15
1611645000000|2021-01-26 07:10:00|27948|27928|27948.4|27928.4|27958|27932.5|27947.5|27922.5|18
1611645300000|2021-01-26 07:15:00|27948|27928|27948|27928|27948.5|27928.5|27947.5|27927.5|11
1611645600000|2021-01-26 07:20:00|27948.5|27928.5|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|6
1611645900000|2021-01-26 07:25:00|27948.8|27928.8|27947.5|27927.5|27958.5|27932.5|27947.5|27923|11
1611646200000|2021-01-26 07:30:00|27948.5|27928.5|27953.5|27933.5|27957.5|27933.5|27947.5|27922.5|6
1611646500000|2021-01-26 07:35:00|27952.5|27932.5|27952.5|27932.5|27953.5|27933.5|27952.5|27932.5|3
1611647100000|2021-01-26 07:45:00|27962.5|27927.5|27965|27930|27965|27930|27962.5|27927.5|2
1611647400000|2021-01-26 07:50:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1611647700000|2021-01-26 07:55:00|27963|27928|27951.5|27931.5|27963|27938|27951.5|27927.5|30
1611648000000|2021-01-26 08:00:00|27952.5|27932.5|27953|27933|27953.5|27933.5|27951.5|27931.5|5
1611648300000|2021-01-26 08:05:00|27954.8|27919.8|27955|27920|27955|27920|27954.8|27919.8|2
1611648600000|2021-01-26 08:10:00|27948|27928|27948|27928|27953|27928.5|27947.5|27918|6
1611648900000|2021-01-26 08:15:00|27942.8|27922.8|27943.5|27923.5|27955|27926.5|27941|27917.5|20
1611649200000|2021-01-26 08:20:00|27944|27924|27947.5|27927.5|27953|27927.5|27944|27918|4
1611649500000|2021-01-26 08:25:00|27948|27928|27947.5|27927.5|27948|27928|27947.5|27927.5|2
1611649800000|2021-01-26 08:30:00|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|1
1611650100000|2021-01-26 08:35:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.1|27927.1|5
1611650400000|2021-01-26 08:40:00|27942.8|27922.8|27948|27928|27948|27928|27942.8|27922.8|10
1611650700000|2021-01-26 08:45:00|27947|27927|27953|27918|27953|27927.5|27947|27918|4
1611651000000|2021-01-26 08:50:00|27943.3|27923.3|27953|27918|27953|27923.9|27943|27918|4
1611651300000|2021-01-26 08:55:00|27943.9|27923.9|27953|27918|27953|27923.9|27943.9|27918|2
1611652200000|2021-01-26 09:10:00|27943.5|27923.5|27943|27923|27943.5|27923.5|27943|27923|2
1611652800000|2021-01-26 09:20:00|27945|27925|27943|27923|27945|27925|27943|27923|4
1611653400000|2021-01-26 09:30:00|27942.5|27922.5|27943|27923|27943|27923|27942.5|27922.5|2
1611654000000|2021-01-26 09:40:00|27942.4|27922.4|27953|27918|27953|27923.5|27942.4|27918|4
1611654300000|2021-01-26 09:45:00|27942.4|27922.4|27943|27923|27943|27923|27942.4|27922.4|2
1611654600000|2021-01-26 09:50:00|27947.5|27927.5|27948|27928|27958|27928|27947.5|27923|4
1611654900000|2021-01-26 09:55:00|27950|27930|27953|27933|27953|27933|27950|27930|3
1611655500000|2021-01-26 10:05:00|27950.7|27930.7|27948|27928|27950.7|27930.7|27947.6|27927.6|4
1611656100000|2021-01-26 10:15:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1611656400000|2021-01-26 10:20:00|27948|27928|27943|27923|27948|27928|27942.6|27922.6|7
1611656700000|2021-01-26 10:25:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1611657000000|2021-01-26 10:30:00|27944.1|27924.1|27946.9|27926.9|27954.9|27926.9|27944.1|27919.8|7
1611657300000|2021-01-26 10:35:00|27946.4|27926.4|27942.3|27922.3|27946.4|27926.4|27941.5|27921.5|9
1611657600000|2021-01-26 10:40:00|27942.5|27922.5|27943|27923|27943|27923|27942.5|27922.5|2
1611658500000|2021-01-26 10:55:00|27942.3|27922.3|27953.1|27918.1|27953.1|27929|27942.3|27918.1|8
1611658800000|2021-01-26 11:00:00|27954|27919|27954|27919|27954|27919|27954|27919|1
1611659100000|2021-01-26 11:05:00|27947.5|27927.5|27957.9|27922.9|27957.9|27935|27947.5|27922.9|15
1611659400000|2021-01-26 11:10:00|27956.1|27921.1|27943.3|27923.3|27956.1|27928.6|27937.8|27910.2|15
1611659700000|2021-01-26 11:15:00|27942.8|27922.8|27947.5|27912.5|27947.5|27923|27942.3|27912.5|11
1611660300000|2021-01-26 11:25:00|27948|27913|27947.4|27912.4|27948|27913|27947.4|27912.4|2
1611660600000|2021-01-26 11:30:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1611660900000|2021-01-26 11:35:00|27944|27909|27931.6|27911.6|27944|27916.6|27931|27906|7
1611661200000|2021-01-26 11:40:00|27931|27911|27936.7|27916.7|27936.7|27916.7|27931|27911|5
1611661500000|2021-01-26 11:45:00|27933.4|27913.4|27932|27912|27933.4|27913.4|27930.7|27910.7|8
1611661800000|2021-01-26 11:50:00|27933|27913|27932|27912|27933.5|27913.5|27932|27912|4
1611662400000|2021-01-26 12:00:00|27933.6|27913.6|27933|27913|27933.6|27913.6|27933|27913|2
1611662700000|2021-01-26 12:05:00|27932.4|27912.4|27933.5|27913.5|27933.5|27913.5|27932.4|27912.4|3
1611663000000|2021-01-26 12:10:00|27933|27913|27944.5|27909.5|27948|27914.4|27931.3|27905|19
1611663300000|2021-01-26 12:15:00|27947.5|27912.5|27944.5|27909.5|27947.5|27917.2|27934.7|27909.5|16
1611663600000|2021-01-26 12:20:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.2|27907.2|3
1611663900000|2021-01-26 12:25:00|27943|27908|27932.4|27912.4|27943|27912.7|27931.7|27907.9|9
1611664200000|2021-01-26 12:30:00|27933|27913|27937.4|27917.4|27942.7|27917.4|27933|27907.7|4
1611664500000|2021-01-26 12:35:00|27936.9|27916.9|27932.2|27912.2|27943.7|27917.4|27931.2|27906|21
1611664800000|2021-01-26 12:40:00|27932.6|27912.6|27942.2|27907.2|27942.2|27916.4|27931.5|27907.2|14
1611665100000|2021-01-26 12:45:00|27931.9|27911.9|27932.4|27912.4|27933|27913|27931.9|27911.9|4
1611666000000|2021-01-26 13:00:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1611666300000|2021-01-26 13:05:00|27932|27912|27932|27912|27933.5|27913.5|27932|27912|3
1611667800000|2021-01-26 13:30:00|27931.4|27911.4|27932.1|27912.1|27932.1|27912.1|27931.4|27911.4|2
1611668100000|2021-01-26 13:35:00|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|1
1611668400000|2021-01-26 13:40:00|27932.1|27912.1|27926.7|27906.7|27932.2|27912.2|27926.3|27906.3|33
1611668700000|2021-01-26 13:45:00|27926.9|27906.9|27937.6|27902.6|27937.6|27912.6|27926.9|27902.6|8
1611669000000|2021-01-26 13:50:00|27932.5|27912.5|27933|27913|27939.3|27913|27931.8|27902.5|10
1611669300000|2021-01-26 13:55:00|27935.7|27915.7|27929.9|27909.9|27935.7|27915.7|27927|27907|9
1611669600000|2021-01-26 14:00:00|27936.4|27901.4|27927.5|27907.5|27936.9|27907.5|27926.2|27900|8
1611670200000|2021-01-26 14:10:00|27928.4|27908.4|27926.6|27906.6|27928.4|27908.4|27926.6|27906.6|3
1611670800000|2021-01-26 14:20:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|1
1611671100000|2021-01-26 14:25:00|27926.6|27906.6|27929.5|27909.5|27930.5|27910.5|27926.6|27906.6|10
1611671700000|2021-01-26 14:35:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611672000000|2021-01-26 14:40:00|27929.5|27909.5|27931.5|27911.5|27932|27912|27929.5|27909.5|6
1611672300000|2021-01-26 14:45:00|27931|27911|27930|27910|27932.1|27912.1|27929.1|27909.1|11
1611672600000|2021-01-26 14:50:00|27931|27911|27930.5|27910.5|27931|27911|27930.5|27910.5|2
1611672900000|2021-01-26 14:55:00|27931.5|27911.5|27930|27910|27931.9|27911.9|27930|27910|4
1611673200000|2021-01-26 15:00:00|27929.5|27909.5|27930.5|27910.5|27932.5|27912.5|27929.1|27909.1|9
1611673800000|2021-01-26 15:10:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611674100000|2021-01-26 15:15:00|27931.5|27911.5|27930.5|27910.5|27931.5|27911.5|27930|27910|5
1611674400000|2021-01-26 15:20:00|27930|27910|27927.5|27907.5|27930|27910|27927.5|27907.5|6
1611674700000|2021-01-26 15:25:00|27926.9|27906.9|27927.5|27907.5|27927.5|27907.5|27926.9|27906.9|2
1611675000000|2021-01-26 15:30:00|27925.5|27905.5|27925.5|27905.5|27925.5|27905.5|27925|27905|3
1611676200000|2021-01-26 15:50:00|27926.5|27906.5|27927.4|27907.4|27927.9|27907.9|27926|27906|6
1611676500000|2021-01-26 15:55:00|27929|27909|27943.8|27908.8|27946.5|27914.7|27927.8|27902.7|32
1611676800000|2021-01-26 16:00:00|27943.3|27908.3|27942.5|27907.5|27944|27909|27941.5|27906.5|10
1611677100000|2021-01-26 16:05:00|27940|27905|27938|27903|27940|27911.9|27931.4|27903|6
1611677400000|2021-01-26 16:10:00|27938.5|27903.5|27931|27911|27938.5|27911|27929.5|27901|6
1611677700000|2021-01-26 16:15:00|27931.5|27911.5|27928.5|27908.5|27938.8|27911.5|27927.6|27902.8|14
1611678000000|2021-01-26 16:20:00|27928|27908|27928.5|27908.5|27928.5|27908.5|27927.4|27907.4|4
1611678300000|2021-01-26 16:25:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1611678900000|2021-01-26 16:35:00|27928.5|27908.5|27933.5|27913.5|27933.5|27913.5|27928.5|27908.5|5
1611679200000|2021-01-26 16:40:00|27932.2|27912.2|27929.5|27909.5|27932.2|27912.2|27929.5|27909.5|4
1611679500000|2021-01-26 16:45:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611679800000|2021-01-26 16:50:00|27930.5|27910.5|27934.5|27914.5|27934.5|27914.5|27930.5|27910.5|4
1611680100000|2021-01-26 16:55:00|27935|27915|27942.5|27907.5|27943|27915|27935|27907.5|3
1611680400000|2021-01-26 17:00:00|27934|27914|27932.5|27912.5|27934|27914|27932.5|27912.5|3
1611680700000|2021-01-26 17:05:00|27931.5|27911.5|27930.5|27910.5|27931.5|27911.5|27928.5|27908.5|9
1611681300000|2021-01-26 17:15:00|27930|27910|27929.5|27909.5|27930|27910|27929.5|27909.5|2
1611681900000|2021-01-26 17:25:00|27930.5|27910.5|27932|27912|27932|27912|27930.5|27910.5|2
1611682200000|2021-01-26 17:30:00|27931.8|27911.8|27930|27910|27932.4|27912.4|27930|27910|8
1611682500000|2021-01-26 17:35:00|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|27930.5|27910.5|1
1611682800000|2021-01-26 17:40:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611683100000|2021-01-26 17:45:00|27931|27911|27935|27915|27935|27915|27931|27911|2
1611683700000|2021-01-26 17:55:00|27934|27914|27930.5|27910.5|27934|27914|27930|27910|10
1611684000000|2021-01-26 18:00:00|27930|27910|27930|27910|27930|27910|27930|27910|1
1611684600000|2021-01-26 18:10:00|27930.5|27910.5|27930|27910|27930.5|27910.5|27930|27910|2
1611684900000|2021-01-26 18:15:00|27928.7|27908.7|27927.4|27907.4|27928.7|27908.7|27926.2|27906.2|20
1611685200000|2021-01-26 18:20:00|27928.4|27908.4|27932.4|27912.4|27932.5|27912.5|27928.4|27908.4|6
1611685500000|2021-01-26 18:25:00|27932|27912|27932.4|27912.4|27932.4|27912.4|27932|27912|2
1611686100000|2021-01-26 18:35:00|27932.5|27912.5|27933.3|27913.3|27933.3|27913.3|27932.5|27912.5|3
1611686700000|2021-01-26 18:45:00|27932.8|27912.8|27930.5|27910.5|27933.3|27913.3|27929.5|27909.5|15
1611687000000|2021-01-26 18:50:00|27929.5|27909.5|27928.9|27908.9|27929.5|27909.5|27928.9|27908.9|3
1611687900000|2021-01-26 19:05:00|27929.4|27909.4|27929.4|27909.4|27929.4|27909.4|27929.4|27909.4|1
1611688500000|2021-01-26 19:15:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1611688800000|2021-01-26 19:20:00|27932.4|27912.4|27932.3|27912.3|27933.4|27913.4|27932.3|27912.3|6
1611689100000|2021-01-26 19:25:00|27932.2|27912.2|27935|27915|27940|27915|27931|27905|10
1611689400000|2021-01-26 19:30:00|27933.2|27913.2|27935|27915|27935|27915|27933.2|27913.2|3
1611690900000|2021-01-26 19:55:00|27934.5|27914.5|27935|27915|27935.7|27915.7|27934.5|27914.5|4
1611692400000|2021-01-26 20:20:00|27933.5|27913.5|27932|27912|27933.5|27913.5|27932|27912|3
1611694200000|2021-01-26 20:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611714600000|2021-01-27 02:30:00|27933|27913|27937.5|27902.5|27939|27913|27931|27902.5|17
1611714900000|2021-01-27 02:35:00|27935.3|27900.3|27935|27915|27935.3|27915.1|27930|27900|7
1611715200000|2021-01-27 02:40:00|27935.1|27915.1|27935.1|27915.1|27935.1|27915.1|27934.6|27914.6|3
1611715500000|2021-01-27 02:45:00|27934.6|27914.6|27933.5|27913.5|27934.6|27914.6|27933|27913|5
1611715800000|2021-01-27 02:50:00|27933|27913|27928|27908|27933.5|27913.5|27927|27907|8
1611716100000|2021-01-27 02:55:00|27928.5|27908.5|27938|27903|27938.8|27913|27928.5|27903|5
1611716400000|2021-01-27 03:00:00|27938.5|27903.5|27934.5|27914.5|27938.5|27914.5|27932.5|27903.5|3
1611716700000|2021-01-27 03:05:00|27935|27915|27939.5|27919.5|27940.5|27920.5|27934.5|27914.5|20
1611717000000|2021-01-27 03:10:00|27940|27920|27946.8|27926.8|27948.3|27928.3|27940|27920|6
1611717300000|2021-01-27 03:15:00|27952.5|27917.5|27943.8|27923.8|27954.3|27924.8|27943.8|27917.5|4
1611717600000|2021-01-27 03:20:00|27942.8|27922.8|27938.5|27918.5|27943.1|27923.1|27938|27918|8
1611717900000|2021-01-27 03:25:00|27939|27919|27937.5|27917.5|27948|27923|27937.5|27911|17
1611718200000|2021-01-27 03:30:00|27936.6|27916.6|27937.5|27917.5|27937.5|27917.5|27936.6|27916.6|2
1611718500000|2021-01-27 03:35:00|27935.6|27915.6|27938|27918|27938|27918|27935.6|27915.6|10
1611718800000|2021-01-27 03:40:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27937.5|27917.5|3
1611720300000|2021-01-27 04:05:00|27938.5|27918.5|27939|27919|27939|27919|27938.5|27918.5|2
1611720600000|2021-01-27 04:10:00|27938|27918|27943|27923|27943|27923|27938|27918|11
1611721500000|2021-01-27 04:25:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|1
1611721800000|2021-01-27 04:30:00|27942.6|27922.6|27943.5|27923.5|27943.5|27923.5|27942.6|27922.6|2
1611722400000|2021-01-27 04:40:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611723300000|2021-01-27 04:55:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27941.6|27921.6|3
1611723600000|2021-01-27 05:00:00|27938.8|27918.8|27942.5|27922.5|27942.5|27922.5|27937.5|27917.5|9
1611724200000|2021-01-27 05:10:00|27948|27913|27947.5|27912.5|27948|27913|27947.5|27912.5|2
1611724800000|2021-01-27 05:20:00|27945.3|27910.3|27938|27918|27945.3|27918.5|27937.5|27910|6
1611725100000|2021-01-27 05:25:00|27938.5|27918.5|27942.5|27922.5|27942.5|27922.5|27938.5|27918.5|4
1611725400000|2021-01-27 05:30:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1611726000000|2021-01-27 05:40:00|27942.1|27922.1|27943|27923|27943|27923|27942.1|27922.1|2
1611726300000|2021-01-27 05:45:00|27942.5|27922.5|27937.5|27917.5|27948.5|27922.5|27937.5|27913|11
1611726600000|2021-01-27 05:50:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1611726900000|2021-01-27 05:55:00|27937.5|27917.5|27942.8|27907.8|27942.8|27917.5|27936.6|27905.5|7
1611727200000|2021-01-27 06:00:00|27943|27908|27942.5|27922.5|27945|27922.5|27937.5|27907.8|16
1611727500000|2021-01-27 06:05:00|27947|27912|27947|27927|27953.2|27927.5|27943.6|27912|42
1611727800000|2021-01-27 06:10:00|27945.6|27925.6|27942.5|27922.5|27947.4|27927.4|27942.5|27922.5|15
1611728100000|2021-01-27 06:15:00|27937.5|27917.5|27945|27910|27947.5|27920|27937.5|27910|10
1611728400000|2021-01-27 06:20:00|27938|27918|27937.5|27917.5|27938|27918|27937.5|27917.5|4
1611728700000|2021-01-27 06:25:00|27938|27918|27937.5|27917.5|27947|27920|27937.5|27912|11
1611729000000|2021-01-27 06:30:00|27938|27918|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|15
1611729600000|2021-01-27 06:40:00|27937|27917|27932.5|27912.5|27937|27917|27932.5|27912.5|8
1611729900000|2021-01-27 06:45:00|27931.5|27911.5|27932.5|27912.5|27932.5|27912.5|27931.5|27911.5|3
1611730200000|2021-01-27 06:50:00|27931.5|27911.5|27933|27913|27933.5|27913.5|27931.5|27911.5|8
1611730500000|2021-01-27 06:55:00|27933.5|27913.5|27932.5|27912.5|27933.5|27913.5|27932.5|27912.5|3
1611730800000|2021-01-27 07:00:00|27931|27911|27940|27905|27942.5|27917.5|27927.5|27902.5|26
1611731100000|2021-01-27 07:05:00|27933.5|27913.5|27938.5|27918.5|27944|27918.5|27933.5|27907.5|8
1611731400000|2021-01-27 07:10:00|27937.5|27917.5|27937|27917|27938.5|27918.5|27937|27917|5
1611731700000|2021-01-27 07:15:00|27933.5|27913.5|27937.5|27902.5|27940.8|27918|27927.7|27902.5|26
1611732000000|2021-01-27 07:20:00|27939.7|27904.7|27932.5|27912.5|27939.7|27912.5|27927.8|27902.5|10
1611732300000|2021-01-27 07:25:00|27933|27913|27933|27913|27933.5|27913.5|27931.6|27911.6|6
1611732600000|2021-01-27 07:30:00|27937.5|27902.5|27937.5|27902.5|27937.5|27908.5|27927.3|27897.5|13
1611732900000|2021-01-27 07:35:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|1
1611733200000|2021-01-27 07:40:00|27933|27913|27939.3|27919.3|27939.3|27919.3|27933|27913|4
1611733500000|2021-01-27 07:45:00|27950|27915|27945.5|27910.5|27950.5|27915.5|27945.5|27910.5|7
1611733800000|2021-01-27 07:50:00|27945|27910|27945|27910|27946.1|27918|27936.9|27910|7
1611734100000|2021-01-27 07:55:00|27945.5|27910.5|27935.5|27915.5|27945.5|27917.5|27935.5|27910|6
1611734400000|2021-01-27 08:00:00|27936.5|27916.5|27933.8|27913.8|27943|27923|27933.8|27904.8|22
1611734700000|2021-01-27 08:05:00|27939.8|27904.8|27933.3|27913.3|27939.8|27913.6|27928.3|27903.5|50
1611735000000|2021-01-27 08:10:00|27934|27914|27934.5|27914.5|27934.5|27914.5|27934|27914|2
1611735300000|2021-01-27 08:15:00|27934|27914|27934|27914|27934|27914|27929.8|27909.8|10
1611735600000|2021-01-27 08:20:00|27933.6|27913.6|27933.8|27913.8|27934|27914|27933.5|27913.5|4
1611735900000|2021-01-27 08:25:00|27933.3|27913.3|27932.3|27912.3|27933.5|27913.5|27928.8|27908.8|20
1611736200000|2021-01-27 08:30:00|27931.5|27911.5|27933.5|27913.5|27943|27916.8|27928.8|27908|14
1611736500000|2021-01-27 08:35:00|27933|27913|27933|27913|27933.5|27913.5|27928.8|27908.8|15
1611736800000|2021-01-27 08:40:00|27933.5|27913.5|27933|27913|27933.5|27913.5|27933|27913|2
1611737400000|2021-01-27 08:50:00|27933.5|27913.5|27933|27913|27933.5|27913.5|27933|27913|2
1611737700000|2021-01-27 08:55:00|27933.5|27913.5|27937.5|27917.5|27937.5|27917.5|27933.5|27913.5|8
1611738000000|2021-01-27 09:00:00|27938|27918|27938.5|27918.5|27938.5|27918.5|27936.9|27916.9|7
1611738600000|2021-01-27 09:10:00|27938|27918|27938.5|27918.5|27942.5|27922.5|27938|27918|12
1611738900000|2021-01-27 09:15:00|27939|27919|27939|27919|27939|27919|27939|27919|1
1611739200000|2021-01-27 09:20:00|27938|27918|27938|27918|27948|27923|27938|27912.5|7
1611740100000|2021-01-27 09:35:00|27940|27920|27948|27913|27948|27920|27940|27913|2
1611742200000|2021-01-27 10:10:00|27938.5|27918.5|27948|27913|27948|27923|27938|27913|10
1611742500000|2021-01-27 10:15:00|27942.5|27922.5|27943|27923|27948|27923|27942.4|27913|10
1611742800000|2021-01-27 10:20:00|27942|27922|27943|27923|27948.1|27923.8|27942|27913|12
1611743100000|2021-01-27 10:25:00|27937.8|27917.8|27938|27918|27938|27918|27937.8|27917.8|3
1611743400000|2021-01-27 10:30:00|27938.8|27918.8|27948|27913|27948|27918.8|27938.8|27913|2
1611743700000|2021-01-27 10:35:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1611744000000|2021-01-27 10:40:00|27948|27913|27948.5|27913.5|27948.5|27913.5|27948|27913|2
1611744300000|2021-01-27 10:45:00|27948|27913|27948|27913|27948.5|27913.5|27948|27913|3
1611744900000|2021-01-27 10:55:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1611745200000|2021-01-27 11:00:00|27948|27913|27948|27913|27948|27919.9|27939.2|27913|7
1611746700000|2021-01-27 11:25:00|27938|27918|27948|27913|27948|27918.5|27938|27913|3
1611747000000|2021-01-27 11:30:00|27942.3|27922.3|27943|27923|27943|27923|27942.3|27922.3|3
1611747600000|2021-01-27 11:40:00|27943.5|27923.5|27953|27918|27953.3|27924.4|27942.8|27918|8
1611747900000|2021-01-27 11:45:00|27952.4|27917.4|27952.7|27917.7|27953|27924.4|27944.4|27917.4|12
1611748200000|2021-01-27 11:50:00|27953.1|27918.1|27948.8|27913.8|27953.1|27924.9|27942.3|27913.8|11
1611748500000|2021-01-27 11:55:00|27949.3|27914.3|27949.3|27914.3|27949.5|27914.5|27948.8|27913.8|5
1611748800000|2021-01-27 12:00:00|27948.8|27913.8|27948.5|27913.5|27948.8|27913.8|27948|27913|5
1611749100000|2021-01-27 12:05:00|27942.3|27922.3|27944|27924|27944|27924|27941|27921|20
1611749700000|2021-01-27 12:15:00|27945|27925|27948|27928|27948|27928|27944|27924|88
1611750000000|2021-01-27 12:20:00|27948.5|27928.5|27948|27928|27948.5|27928.5|27948|27928|2
1611750300000|2021-01-27 12:25:00|27946.5|27926.5|27961|27926|27964.3|27929.3|27946.5|27921|13
1611750600000|2021-01-27 12:30:00|27955.3|27920.3|27962.5|27927.5|27962.5|27931.8|27947.5|27920|10
1611750900000|2021-01-27 12:35:00|27953|27933|27952.5|27932.5|27955.5|27933|27950.5|27917.5|18
1611751200000|2021-01-27 12:40:00|27951.3|27931.3|27955|27920|27957.5|27932.5|27951.3|27919.5|11
1611751500000|2021-01-27 12:45:00|27955.5|27920.5|27956|27921|27956|27921|27955.5|27920.5|2
1611752100000|2021-01-27 12:55:00|27957.8|27922.8|27956|27921|27958.3|27923.3|27956|27921|9
1611752400000|2021-01-27 13:00:00|27957.5|27922.5|27958|27923|27958|27923|27957.5|27922.5|2
1611752700000|2021-01-27 13:05:00|27958.3|27923.3|27963.3|27928.3|27963.3|27928.3|27958.3|27923.3|2
1611753000000|2021-01-27 13:10:00|27963|27928|27962.5|27927.5|27964.3|27932.5|27947.5|27922.8|15
1611753300000|2021-01-27 13:15:00|27960.8|27925.8|27957.8|27937.8|27962.5|27937.8|27952.4|27925.8|11
1611753600000|2021-01-27 13:20:00|27958|27938|27952.5|27932.5|27962.5|27938|27952.5|27927.5|4
1611753900000|2021-01-27 13:25:00|27953.2|27933.2|27958|27938|27958|27938|27953.2|27933.2|7
1611754200000|2021-01-27 13:30:00|27958.2|27938.2|27968|27933|27968|27942.3|27958|27931|10
1611754500000|2021-01-27 13:35:00|27958.8|27938.8|27968|27948|27974.9|27948|27958.3|27936.3|31
1611754800000|2021-01-27 13:40:00|27966.2|27946.2|27967.4|27947.4|27974|27947.7|27966.2|27938|30
1611755100000|2021-01-27 13:45:00|27962.2|27942.2|27961.9|27941.9|27970.1|27946.7|27961.4|27935.1|16
1611755400000|2021-01-27 13:50:00|27962.4|27942.4|27967|27947|27972.7|27947.1|27962.4|27937.7|10
1611755700000|2021-01-27 13:55:00|27964.7|27944.7|27962.5|27927.5|27964.7|27944.7|27961|27926.6|15
1611756000000|2021-01-27 14:00:00|27961.6|27926.6|27963.8|27928.8|27965.1|27930.1|27961.6|27926.6|12
1611756300000|2021-01-27 14:05:00|27956.4|27936.4|27957.6|27937.6|27957.6|27937.6|27956.4|27936.4|4
1611756600000|2021-01-27 14:10:00|27956.4|27936.4|27967.2|27932.2|27967.2|27941.4|27956.4|27932.2|6
1611756900000|2021-01-27 14:15:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1611757200000|2021-01-27 14:20:00|27970|27935|27963.7|27943.7|27970.5|27943.7|27963.7|27935|4
1611757500000|2021-01-27 14:25:00|27964.5|27944.5|27957.5|27937.5|27965|27945|27957.5|27937.5|11
1611757800000|2021-01-27 14:30:00|27957|27937|27962.8|27942.8|27962.9|27942.9|27957|27937|9
1611758100000|2021-01-27 14:35:00|27966.8|27946.8|27975.8|27955.8|27976.2|27956.2|27966.8|27940.4|8
1611758400000|2021-01-27 14:40:00|27994|27959|27987.1|27952.1|27994|27962.1|27980.8|27951.4|19
1611758700000|2021-01-27 14:45:00|27982.1|27962.1|27989.1|27954.1|27989.1|27962.1|27982.1|27951.9|8
1611759000000|2021-01-27 14:50:00|27981.6|27961.6|27996.4|27961.4|27996.4|27970.9|27981.6|27961.1|10
1611759300000|2021-01-27 14:55:00|27997.4|27962.4|27986.5|27951.5|27997.4|27967|27978.2|27948.7|40
1611759600000|2021-01-27 15:00:00|27992|27957|27982.1|27962.1|27993.1|27962.3|27978|27946.5|30
1611759900000|2021-01-27 15:05:00|27981.6|27961.6|27979.5|27959.5|27989.5|27961.6|27977|27954.5|10
1611760200000|2021-01-27 15:10:00|27979|27959|27976|27956|27979|27959|27975.5|27955.5|8
1611760500000|2021-01-27 15:15:00|27976.5|27956.5|27985.5|27950.5|27989|27962.1|27976.5|27950.5|11
1611760800000|2021-01-27 15:20:00|27977|27957|27974.5|27954.5|27977|27957|27974.5|27954.5|6
1611761100000|2021-01-27 15:25:00|27974|27954|27971.5|27951.5|27974|27954|27971.5|27951.5|5
1611761400000|2021-01-27 15:30:00|27966|27946|27973.9|27938.9|27979|27953.3|27962|27938.9|26
1611761700000|2021-01-27 15:35:00|27970.9|27950.9|27972.1|27952.1|27972.1|27952.1|27970.9|27950.9|2
1611762000000|2021-01-27 15:40:00|27971.5|27951.5|27961.4|27926.4|27975|27951.5|27960.4|27925.4|21
1611762300000|2021-01-27 15:45:00|27964|27929|27962.4|27927.4|27964.1|27929.1|27961|27926|14
1611762600000|2021-01-27 15:50:00|27962.7|27927.7|27956|27936|27967.2|27938.7|27956|27927.7|20
1611762900000|2021-01-27 15:55:00|27953.8|27933.8|27955.7|27920.7|27959.7|27933.8|27939.5|27915|47
1611763200000|2021-01-27 16:00:00|27955.8|27920.8|27947.4|27927.4|27957.2|27932.6|27947.4|27920.8|16
1611763500000|2021-01-27 16:05:00|27947.9|27927.9|27952.9|27932.9|27954.3|27934.3|27947.9|27927.9|15
1611763800000|2021-01-27 16:10:00|27951.9|27931.9|27952.4|27932.4|27952.4|27932.4|27951.9|27931.9|4
1611764100000|2021-01-27 16:15:00|27953.5|27933.5|27963|27928|27963|27936|27953.5|27927.5|5
1611764400000|2021-01-27 16:20:00|27962.5|27927.5|27957.9|27937.9|27963|27937.9|27957.9|27927.5|3
1611764700000|2021-01-27 16:25:00|27955.5|27935.5|27963|27928|27963|27935.5|27955|27928|3
1611765000000|2021-01-27 16:30:00|27963.5|27928.5|27969.3|27934.3|27969.3|27934.3|27963.5|27928.5|3
1611765300000|2021-01-27 16:35:00|27970.3|27935.3|27969.3|27934.3|27973|27938|27968.3|27933.3|11
1611765600000|2021-01-27 16:40:00|27962.3|27942.3|27953.2|27933.2|27968.8|27942.3|27953.2|27924.8|11
1611765900000|2021-01-27 16:45:00|27953.3|27933.3|27953.3|27933.3|27953.3|27933.3|27953.3|27933.3|1
1611766200000|2021-01-27 16:50:00|27953.8|27933.8|27966.5|27931.5|27967.5|27933.8|27953.8|27931.5|3
1611766500000|2021-01-27 16:55:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1611766800000|2021-01-27 17:00:00|27968.8|27933.8|27961.8|27941.8|27969.3|27941.8|27961.8|27933.8|3
1611767100000|2021-01-27 17:05:00|27960|27940|27960|27940|27960|27940|27960|27940|1
1611767400000|2021-01-27 17:10:00|27967|27932|27963.3|27928.3|27967|27932.3|27948.3|27925|15
1611767700000|2021-01-27 17:15:00|27963.8|27928.8|27957.5|27922.5|27964|27929|27957.5|27922.5|3
1611768000000|2021-01-27 17:20:00|27956.8|27921.8|27952.5|27917.5|27956.8|27921.8|27952.5|27917.5|5
1611768300000|2021-01-27 17:25:00|27955.5|27920.5|27952.5|27917.5|27955.5|27923.8|27943.3|27916.3|26
1611768900000|2021-01-27 17:35:00|27951.3|27916.3|27939.4|27919.4|27952.5|27919.6|27938.6|27910.6|10
1611769200000|2021-01-27 17:40:00|27938.9|27918.9|27948|27913|27952.5|27918.9|27938.6|27911.8|11
1611770100000|2021-01-27 17:55:00|27947|27912|27945.5|27910.5|27947|27912|27945.5|27910.5|2
1611770400000|2021-01-27 18:00:00|27945|27910|27945|27910|27945|27910|27945|27910|1
1611770700000|2021-01-27 18:05:00|27940|27920|27940|27920|27940|27920|27940|27920|1
1611771000000|2021-01-27 18:10:00|27950.5|27915.5|27952.5|27917.5|27952.5|27917.5|27950.5|27915.5|5
1611774000000|2021-01-27 19:00:00|27950.5|27915.5|27948|27913|27950.5|27915.5|27945.5|27910.5|5
1611774300000|2021-01-27 19:05:00|27953|27918|27953|27918|27953|27918|27953|27918|1
1611775500000|2021-01-27 19:25:00|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|27950.5|27915.5|1
1611775800000|2021-01-27 19:30:00|27953|27918|27963|27928|27967.5|27932.5|27950.5|27915.5|10
1611776100000|2021-01-27 19:35:00|27965|27930|27955.8|27920.8|27965|27930|27955.8|27920.8|8
1611776400000|2021-01-27 19:40:00|27955.5|27920.5|27952.5|27917.5|27960.9|27925.9|27950|27915|13
1611776700000|2021-01-27 19:45:00|27954.8|27919.8|27952.5|27917.5|27955.3|27920.3|27952.5|27917.5|3
1611777000000|2021-01-27 19:50:00|27955|27920|27965.3|27930.3|27965.3|27930.3|27955|27920|8
1611777300000|2021-01-27 19:55:00|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|1
1611777600000|2021-01-27 20:00:00|27964.3|27929.3|27960.5|27925.5|27964.3|27929.3|27960.5|27925.5|2
1611777900000|2021-01-27 20:05:00|27965.5|27930.5|27962.5|27927.5|27965.5|27930.5|27962.5|27927.5|2
1611778500000|2021-01-27 20:15:00|27965|27930|27960.5|27925.5|27965|27930|27960.5|27925.5|3
1611778800000|2021-01-27 20:20:00|27960|27925|27960|27925|27960|27925|27960|27925|1
1611780300000|2021-01-27 20:45:00|27962.3|27927.3|27965.5|27930.5|27965.5|27930.5|27962.3|27927.3|2
1611801000000|2021-01-28 02:30:00|27982.5|27962.5|27985|27950|27990|27962.5|27982|27950|8
1611801300000|2021-01-28 02:35:00|27975.1|27955.1|27982.5|27947.5|27982.5|27955.1|27967|27947|20
1611801600000|2021-01-28 02:40:00|27982|27947|27994.5|27959.5|27994.5|27962.2|27982|27947|8
1611801900000|2021-01-28 02:45:00|27992.3|27957.3|27986.5|27966.5|27992.3|27968|27977.3|27947.5|42
1611802200000|2021-01-28 02:50:00|27987|27967|27989|27969|27998.8|27973|27987|27963.8|35
1611802500000|2021-01-28 02:55:00|27988.5|27968.5|27983.5|27963.5|27993|27968.5|27983.5|27958|15
1611802800000|2021-01-28 03:00:00|27983|27963|27980|27945|27988|27963|27971|27945|32
1611803100000|2021-01-28 03:05:00|27973|27953|27976.5|27956.5|27983|27960|27973|27948|26
1611803400000|2021-01-28 03:10:00|27977|27957|27976.5|27956.5|27979.5|27959.5|27976.5|27956.5|5
1611803700000|2021-01-28 03:15:00|27975|27955|27979|27959|27979|27959|27974.5|27954.5|6
1611804000000|2021-01-28 03:20:00|27977|27957|27969.5|27949.5|27977|27957|27969.5|27949.5|15
1611804300000|2021-01-28 03:25:00|27970|27950|27970|27950|27975|27955|27969.5|27949.5|28
1611804600000|2021-01-28 03:30:00|27969.5|27949.5|27973|27953|27974.1|27954.1|27968|27948|15
1611804900000|2021-01-28 03:35:00|27973.5|27953.5|27973|27953|27974.1|27954.1|27973|27953|5
1611805200000|2021-01-28 03:40:00|27973.3|27953.3|27974.8|27954.8|27980.1|27960.1|27973.3|27953.3|21
1611805500000|2021-01-28 03:45:00|27975.3|27955.3|27975.3|27955.3|27979.1|27959.1|27974.3|27954.3|11
1611805800000|2021-01-28 03:50:00|27973.3|27953.3|27971.8|27951.8|27973.3|27953.3|27969.3|27949.3|8
1611806100000|2021-01-28 03:55:00|27972.8|27952.8|27973.6|27953.6|27973.6|27953.6|27972.3|27952.3|4
1611806400000|2021-01-28 04:00:00|27974.1|27954.1|27974.6|27954.6|27974.6|27954.6|27974.1|27954.1|2
1611806700000|2021-01-28 04:05:00|27975.1|27955.1|27977.3|27957.3|27979.1|27959.1|27975.1|27955.1|4
1611807000000|2021-01-28 04:10:00|27976.8|27956.8|27975.3|27955.3|27979.3|27959.3|27974.9|27954.9|6
1611807300000|2021-01-28 04:15:00|27975.5|27955.5|27975|27955|27975.9|27955.9|27974.1|27954.1|7
1611807600000|2021-01-28 04:20:00|27976.5|27956.5|27976.8|27956.8|27978.8|27958.8|27975.3|27955.3|10
1611807900000|2021-01-28 04:25:00|27977.8|27957.8|27988.8|27953.8|27988.8|27962.3|27977.8|27953.3|10
1611808200000|2021-01-28 04:30:00|27988.3|27953.3|27988.8|27953.8|27988.8|27953.8|27988.3|27953.3|2
1611809700000|2021-01-28 04:55:00|27988.3|27953.3|27978.8|27958.8|27988.3|27958.8|27978.8|27953.3|2
1611810000000|2021-01-28 05:00:00|27979|27959|27979|27959|27979|27959|27979|27959|1
1611810300000|2021-01-28 05:05:00|27978.5|27958.5|27978.5|27958.5|27980.3|27960.3|27977.5|27957.5|9
1611810600000|2021-01-28 05:10:00|27978|27958|27986.8|27951.8|27987|27959|27978|27950.5|10
1611810900000|2021-01-28 05:15:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1611811200000|2021-01-28 05:20:00|27985|27950|27977|27957|27985|27957|27977|27950|2
1611811500000|2021-01-28 05:25:00|27977.5|27957.5|27978|27958|27978|27958|27977.5|27957.5|4
1611811800000|2021-01-28 05:30:00|27977.5|27957.5|27981.5|27961.5|27982|27962|27977.5|27957.5|7
1611812100000|2021-01-28 05:35:00|27982|27962|27985|27950|27986.3|27962|27980.6|27950|5
1611812400000|2021-01-28 05:40:00|27978|27958|27982|27962|27987|27962|27978|27950|7
1611812700000|2021-01-28 05:45:00|27981.5|27961.5|27982|27962|27982|27962|27981.5|27961.5|9
1611813000000|2021-01-28 05:50:00|27982.9|27962.9|27982|27962|27982.9|27962.9|27981.5|27961.5|5
1611813300000|2021-01-28 05:55:00|27981.5|27961.5|27981.6|27961.6|27982|27962|27981|27961|11
1611813600000|2021-01-28 06:00:00|27982|27962|27980.5|27960.5|27982.5|27962.5|27979.3|27959.3|10
1611813900000|2021-01-28 06:05:00|27980|27960|27977.5|27957.5|27982.4|27962.4|27977|27957|24
1611814200000|2021-01-28 06:10:00|27978|27958|27978.5|27958.5|27979|27959|27978|27958|6
1611814500000|2021-01-28 06:15:00|27979|27959|27983|27963|27983|27963|27979|27959|10
1611815100000|2021-01-28 06:25:00|27983.4|27963.4|27997|27962|27997|27965.9|27982.1|27962|12
1611815400000|2021-01-28 06:30:00|27998|27963|27997.8|27962.8|27998.8|27963.8|27997.8|27962.8|3
1611815700000|2021-01-28 06:35:00|27995.3|27960.3|27993.5|27973.5|27998.9|27973.5|27987.3|27960|19
1611816000000|2021-01-28 06:40:00|27993|27973|28002.5|27967.5|28002.5|27978|27991.6|27967.5|11
1611816300000|2021-01-28 06:45:00|28000.8|27965.8|27987.5|27967.5|28002.5|27976.3|27986.5|27957|19
1611816600000|2021-01-28 06:50:00|27987|27967|27987|27967|27992.5|27967.5|27987|27957.5|7
1611816900000|2021-01-28 06:55:00|27992.5|27957.5|27983|27963|27992.5|27964.5|27978.8|27955|20
1611817200000|2021-01-28 07:00:00|27982|27962|27982.5|27962.5|27983.6|27963.6|27978.5|27958.5|15
1611817500000|2021-01-28 07:05:00|27981.8|27961.8|27989|27969|27998|27972|27981.5|27961.5|20
1611817800000|2021-01-28 07:10:00|27989.5|27969.5|28000|27965|28007.8|27975.1|27989|27965|30
1611818100000|2021-01-28 07:15:00|27991.3|27971.3|27992.8|27957.8|27993|27971.3|27985.9|27955.5|21
1611818400000|2021-01-28 07:20:00|27993.3|27958.3|27997.5|27962.5|27998|27972.5|27987.3|27958.3|18
1611818700000|2021-01-28 07:25:00|27995.8|27960.8|27992.5|27972.5|28002.5|27973|27987.5|27960|42
1611819000000|2021-01-28 07:30:00|27997.5|27962.5|27992.5|27972.5|28000.2|27974|27991.7|27962.5|8
1611819300000|2021-01-28 07:35:00|27993|27973|28004.3|27984.3|28010|27990|27993|27968.3|41
1611819600000|2021-01-28 07:40:00|28004|27984|28002.5|27982.5|28007.5|27984.3|27997.5|27972.5|35
1611819900000|2021-01-28 07:45:00|28003.5|27983.5|27997.5|27977.5|28003.5|27983.5|27997.5|27977.5|13
1611820200000|2021-01-28 07:50:00|28007.5|27972.5|28007.5|27972.5|28007.5|27982.5|27997.8|27972.5|11
1611820500000|2021-01-28 07:55:00|28007.8|27972.8|27996.2|27976.2|28009.7|27982.5|27996.2|27967.5|32
1611820800000|2021-01-28 08:00:00|27997.5|27977.5|27999.3|27979.3|28000.2|27980.2|27996.5|27976.5|13
1611821100000|2021-01-28 08:05:00|27998.3|27978.3|27992.5|27957.5|28002.5|27978.3|27987.3|27957.5|22
1611821400000|2021-01-28 08:10:00|27990.8|27955.8|27982.5|27962.5|27992.5|27967.5|27978.3|27955|35
1611821700000|2021-01-28 08:15:00|27981.6|27961.6|27987.5|27952.5|27987.5|27962.5|27977.5|27952.5|19
1611822000000|2021-01-28 08:20:00|27982.5|27962.5|27985|27950|27987.5|27962.5|27982.5|27950|5
1611822300000|2021-01-28 08:25:00|27982.2|27962.2|27987.5|27967.5|27992.5|27967.5|27982.2|27957.5|8
1611822600000|2021-01-28 08:30:00|27997.5|27962.5|28002.5|27967.5|28007.3|27972.5|27992.3|27962.5|10
1611822900000|2021-01-28 08:35:00|27997.5|27977.5|27992.4|27972.4|28012.3|27982.2|27992.4|27970.3|15
1611823200000|2021-01-28 08:40:00|28002.5|27967.5|27997.8|27977.8|28008|27982.5|27996.1|27967.5|20
1611823500000|2021-01-28 08:45:00|27997.5|27977.5|28010|27975|28010|27982.2|27997.5|27972.5|10
1611823800000|2021-01-28 08:50:00|28007.2|27987.2|28007.5|27987.5|28009|27989|28007.2|27987.2|7
1611824100000|2021-01-28 08:55:00|28008|27988|28008|27988|28008.9|27988.9|28008|27988|4
1611824400000|2021-01-28 09:00:00|28007.4|27987.4|28001.9|27981.9|28010|27987.4|28001.9|27975|10
1611824700000|2021-01-28 09:05:00|27997.8|27977.8|27997.5|27977.5|28010|27978|27996.4|27972.5|20
1611825000000|2021-01-28 09:10:00|28007.5|27972.5|27997.5|27977.5|28007.5|27978|27997.4|27972.5|4
1611825300000|2021-01-28 09:15:00|27998.1|27978.1|27996.5|27976.5|27998.1|27978.1|27996.5|27976.5|8
1611825600000|2021-01-28 09:20:00|27995.9|27975.9|28007.5|27972.5|28007.5|27977.5|27995.8|27966.8|12
1611825900000|2021-01-28 09:25:00|27997.5|27977.5|27997.5|27977.5|27998.3|27978.3|27997.2|27977.2|7
1611826200000|2021-01-28 09:30:00|27998|27978|27998|27978|27998.5|27978.5|27998|27978|3
1611826500000|2021-01-28 09:35:00|27997.5|27977.5|27997.2|27977.2|27998|27978|27996.9|27976.9|5
1611826800000|2021-01-28 09:40:00|27998.5|27978.5|27997.5|27977.5|27998.5|27978.5|27994.7|27974.7|11
1611827100000|2021-01-28 09:45:00|27998.2|27978.2|28007.5|27972.5|28007.5|27978.2|27997.5|27972.5|3
1611827400000|2021-01-28 09:50:00|27997.5|27977.5|27997.7|27977.7|27997.7|27977.7|27995.9|27975.9|9
1611827700000|2021-01-28 09:55:00|27995.9|27975.9|27998.7|27978.7|27998.7|27978.7|27995.9|27975.9|4
1611828000000|2021-01-28 10:00:00|27995.9|27975.9|28006.9|27971.9|28006.9|27978.7|27995.9|27971.9|3
1611828300000|2021-01-28 10:05:00|28005.5|27970.5|28002.5|27982.5|28006.9|27982.5|27996.5|27970.5|19
1611828600000|2021-01-28 10:10:00|28001.5|27981.5|28007.2|27987.2|28012.5|27987.5|28001.5|27977.5|15
1611828900000|2021-01-28 10:15:00|28007|27987|28001.9|27981.9|28012.5|27987|28001.3|27977.2|6
1611829200000|2021-01-28 10:20:00|28001|27981|28001|27981|28001|27981|27996.4|27976.4|10
1611829500000|2021-01-28 10:25:00|27999.6|27979.6|28002.5|27982.5|28012.8|27983.2|27996.6|27972.5|23
1611829800000|2021-01-28 10:30:00|28001.5|27981.5|27997.5|27977.5|28006.9|27981.5|27996.3|27970.5|15
1611830100000|2021-01-28 10:35:00|27998|27978|27997.5|27977.5|28007|27978|27997.3|27972|10
1611830400000|2021-01-28 10:40:00|27997.2|27977.2|27997.2|27977.2|27997.7|27977.7|27996.5|27976.5|10
1611830700000|2021-01-28 10:45:00|27997.5|27977.5|27992.5|27972.5|28002.5|27977.5|27991.5|27964.9|16
1611831000000|2021-01-28 10:50:00|27990|27970|27990.5|27955.5|27992.5|27970|27990|27955.5|6
1611831300000|2021-01-28 10:55:00|27993|27958|27992.8|27957.8|27993|27958|27990.5|27955.5|7
1611831600000|2021-01-28 11:00:00|27996.7|27961.7|27997.8|27962.8|27998.8|27963.8|27996.7|27961.7|9
1611831900000|2021-01-28 11:05:00|27997|27962|27997.8|27962.8|27997.8|27962.8|27997|27962|2
1611832200000|2021-01-28 11:10:00|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|27991.9|27971.9|3
1611832800000|2021-01-28 11:20:00|27993.2|27973.2|27992.5|27972.5|27993.2|27973.2|27992.5|27972.5|2
1611833100000|2021-01-28 11:25:00|27997.1|27977.1|28002.5|27967.5|28002.5|27977.1|27997.1|27967.5|2
1611834000000|2021-01-28 11:40:00|28003.3|27968.3|28003.3|27968.3|28003.3|27968.3|28003.3|27968.3|1
1611835200000|2021-01-28 12:00:00|28003.2|27968.2|28008.8|27973.8|28011|27976|28003.2|27968.2|5
1611835500000|2021-01-28 12:05:00|28009.4|27974.4|28008.4|27973.4|28009.4|27974.4|28006.9|27971.9|6
1611836100000|2021-01-28 12:15:00|28007.8|27972.8|27997.5|27977.5|28007.8|27977.5|27995|27972.8|6
1611836400000|2021-01-28 12:20:00|27996.3|27976.3|27997.8|27977.8|27997.8|27977.8|27995|27975|9
1611836700000|2021-01-28 12:25:00|28001.8|27981.8|27997.5|27977.5|28008.1|27982.7|27997.5|27972.5|8
1611837000000|2021-01-28 12:30:00|27995|27975|28005.5|27970.5|28007.8|27976.2|27992.6|27967.5|17
1611837300000|2021-01-28 12:35:00|28002.5|27967.5|28002.8|27967.8|28002.8|27967.8|28002.5|27967.5|2
1611837900000|2021-01-28 12:45:00|27993|27973|27992.5|27972.5|27993|27973|27992.5|27972.5|2
1611838200000|2021-01-28 12:50:00|27991.9|27971.9|27993.1|27973.1|27993.1|27973.1|27991.9|27971.9|5
1611838500000|2021-01-28 12:55:00|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|1
1611839100000|2021-01-28 13:05:00|27997.6|27977.6|27998.1|27978.1|28001.2|27981.2|27997.6|27977.6|9
1611839400000|2021-01-28 13:10:00|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|28002.9|27967.9|1
1611839700000|2021-01-28 13:15:00|28002.5|27967.5|28002.5|27967.5|28005.3|27982.4|27996.2|27967.5|25
1611840000000|2021-01-28 13:20:00|28001.4|27966.4|28002.5|27967.5|28002.5|27967.5|28001.4|27966.4|2
1611840300000|2021-01-28 13:25:00|27997|27977|28002.5|27967.5|28002.5|27977.5|27997|27967.5|4
1611840600000|2021-01-28 13:30:00|28000.5|27965.5|28002.5|27967.5|28002.5|27967.5|28000|27965|3
1611841200000|2021-01-28 13:40:00|28001.4|27966.4|27997.5|27962.5|28001.4|27972.5|27991.9|27962.5|9
1611841500000|2021-01-28 13:45:00|27982.8|27962.8|27995.5|27960.5|27995.5|27963.8|27982.8|27960.5|3
1611841800000|2021-01-28 13:50:00|27995.3|27960.3|27987.8|27952.8|27995.5|27960.5|27985.3|27950.3|10
1611842100000|2021-01-28 13:55:00|27978|27958|27987.8|27952.8|27989.3|27964.1|27975|27949.9|46
1611842400000|2021-01-28 14:00:00|27987.5|27952.5|27983.3|27948.3|27987.8|27961.8|27974.7|27945.1|34
1611842700000|2021-01-28 14:05:00|27978.8|27958.8|27995.5|27960.5|27997|27962|27978.8|27950.3|26
1611843000000|2021-01-28 14:10:00|27995|27960|27998|27963|27998|27963|27995|27960|2
1611843600000|2021-01-28 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1611843900000|2021-01-28 14:25:00|27985|27965|27985|27965|27991|27965|27985|27956|3
1611844200000|2021-01-28 14:30:00|27985.5|27965.5|27985.2|27965.2|27986|27966|27985|27965|10
1611844500000|2021-01-28 14:35:00|27985.9|27965.9|27983.5|27963.5|27985.9|27965.9|27983.2|27963.2|7
1611844800000|2021-01-28 14:40:00|27990|27955|27989.5|27954.5|27990|27960.8|27976.5|27951|25
1611845100000|2021-01-28 14:45:00|27988.5|27953.5|27988.5|27953.5|27989|27961|27981|27950.5|11
1611845400000|2021-01-28 14:50:00|27989|27954|27993|27958|27993.5|27966.9|27982.5|27954|12
1611845700000|2021-01-28 14:55:00|27993.3|27958.3|27990.5|27955.5|27993.3|27964.5|27981.4|27955|12
1611846000000|2021-01-28 15:00:00|27990|27955|27988.5|27953.5|27991.3|27966.4|27977.6|27952.5|17
1611846300000|2021-01-28 15:05:00|27988|27953|27992.5|27957.5|27992.8|27963.4|27978|27952.5|26
1611846600000|2021-01-28 15:10:00|27992.8|27957.8|27983.7|27948.7|27992.8|27957.9|27976.8|27947.7|17
1611846900000|2021-01-28 15:15:00|27983.2|27948.2|27976.4|27941.4|27983.2|27948.2|27960.2|27935.9|40
1611847200000|2021-01-28 15:20:00|27967.1|27947.1|27966.7|27946.7|27978.4|27952|27961|27934.1|25
1611847500000|2021-01-28 15:25:00|27966.6|27946.6|27980.1|27945.1|27981.9|27952.2|27966.5|27943.6|22
1611847800000|2021-01-28 15:30:00|27981.4|27946.4|27982.4|27947.4|27982.4|27947.4|27981.4|27946.4|3
1611848100000|2021-01-28 15:35:00|27982.8|27947.8|27982.4|27947.4|27982.8|27947.8|27982.4|27947.4|2
1611848400000|2021-01-28 15:40:00|27977.1|27957.1|27977.1|27957.1|27977.5|27957.5|27977.1|27957.1|3
1611848700000|2021-01-28 15:45:00|27982|27962|27983|27963|27983|27963|27982|27962|10
1611849000000|2021-01-28 15:50:00|27980.5|27960.5|27981.9|27946.9|27987.9|27960.5|27976.4|27945.1|22
1611849300000|2021-01-28 15:55:00|27981.5|27946.5|27981.5|27946.5|27982|27947|27981.5|27946.5|3
1611849600000|2021-01-28 16:00:00|27981.1|27946.1|27978.6|27943.6|27982.4|27955.5|27970.5|27943.6|11
1611849900000|2021-01-28 16:05:00|27979.1|27944.1|27979.1|27944.1|27979.1|27944.1|27979.1|27944.1|1
1611850200000|2021-01-28 16:10:00|27971|27951|27971.6|27951.6|27977.9|27951.6|27971|27942.4|7
1611850500000|2021-01-28 16:15:00|27971|27951|27966.9|27946.9|27971.6|27951.6|27966.5|27946.5|5
1611851100000|2021-01-28 16:25:00|27966|27946|27963.9|27943.9|27966|27946|27963.5|27943.5|4
1611851400000|2021-01-28 16:30:00|27965.7|27945.7|27967.9|27947.9|27978.2|27948.5|27965.7|27940.9|12
1611851700000|2021-01-28 16:35:00|27967.4|27947.4|27968.4|27948.4|27971|27951|27966.9|27946.9|10
1611852000000|2021-01-28 16:40:00|27969.5|27949.5|27978|27943|27978|27951|27969.5|27943|3
1611852300000|2021-01-28 16:45:00|27978.5|27943.5|27982.9|27947.9|27982.9|27953|27973|27943.5|3
1611852600000|2021-01-28 16:50:00|27983.8|27948.8|27982.8|27947.8|27984.4|27958.2|27978|27947.8|13
1611852900000|2021-01-28 16:55:00|27983.3|27948.3|27967.6|27947.6|27983.8|27953|27967.6|27947|13
1611853200000|2021-01-28 17:00:00|27967.7|27947.7|27982.5|27947.5|27982.5|27957.4|27967.6|27947.5|10
1611853800000|2021-01-28 17:10:00|27984|27949|27981.8|27961.8|27984|27961.8|27977|27949|5
1611854100000|2021-01-28 17:15:00|27987.5|27952.5|27976.5|27956.5|27987.5|27959|27976.5|27951.5|10
1611854400000|2021-01-28 17:20:00|27976|27956|27972|27952|27976.5|27956.5|27972|27952|8
1611854700000|2021-01-28 17:25:00|27972.1|27952.1|27973.5|27953.5|27973.5|27953.5|27969|27949|10
1611855000000|2021-01-28 17:30:00|27973.6|27953.6|27978.5|27943.5|27978.5|27953.6|27973|27943|6
1611855300000|2021-01-28 17:35:00|27980|27945|27978.5|27943.5|27982|27947|27978.5|27943.5|6
1611855900000|2021-01-28 17:45:00|27977|27942|27975.5|27940.5|27977|27942|27975|27940|6
1611856200000|2021-01-28 17:50:00|27976|27941|27972.5|27937.5|27976|27941|27972.5|27937.5|7
1611856500000|2021-01-28 17:55:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|4
1611856800000|2021-01-28 18:00:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|2
1611857100000|2021-01-28 18:05:00|27972|27937|27972|27937|27972|27937|27972|27937|1
1611857400000|2021-01-28 18:10:00|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|27972.5|27937.5|1
1611858600000|2021-01-28 18:30:00|27971.5|27936.5|27971.5|27936.5|27972.5|27937.5|27971|27936|5
1611859200000|2021-01-28 18:40:00|27963|27943|27965.2|27930.2|27971.5|27943|27957.7|27930.2|10
1611859500000|2021-01-28 18:45:00|27964.7|27929.7|27959.3|27939.3|27972.5|27939.3|27955.5|27929.7|14
1611859800000|2021-01-28 18:50:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611860100000|2021-01-28 18:55:00|27953.5|27933.5|27959.3|27939.3|27967|27939.3|27953.5|27930|16
1611860400000|2021-01-28 19:00:00|27959.5|27939.5|27966.3|27931.3|27966.3|27939.5|27954|27926.2|17
1611860700000|2021-01-28 19:05:00|27956.5|27936.5|27963.2|27928.2|27963.2|27936.5|27954|27927.5|9
1611861000000|2021-01-28 19:10:00|27962.5|27927.5|27961.5|27926.5|27962.7|27927.7|27961.5|27926.5|4
1611861300000|2021-01-28 19:15:00|27962.3|27927.3|27961.5|27926.5|27962.3|27927.3|27961.5|27926.5|2
1611863100000|2021-01-28 19:45:00|27961.8|27926.8|27952.5|27932.5|27961.8|27932.5|27951.9|27926.8|4
1611863400000|2021-01-28 19:50:00|27954|27934|27954|27934|27954|27934|27954|27934|1
1611863700000|2021-01-28 19:55:00|27961.8|27926.8|27961.8|27926.8|27961.8|27926.8|27961.8|27926.8|1
1611864000000|2021-01-28 20:00:00|27962.3|27927.3|27961.5|27926.5|27962.3|27927.3|27961.5|27926.5|3
1611864300000|2021-01-28 20:05:00|27962|27927|27962|27927|27962|27927|27962|27927|1
1611865800000|2021-01-28 20:30:00|27961|27926|27964.5|27929.5|27965.5|27930.5|27961|27926|4
1611866700000|2021-01-28 20:45:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611867000000|2021-01-28 20:50:00|27966.7|27931.7|27965.5|27930.5|27966.7|27931.7|27965.5|27930.5|2
1611867300000|2021-01-28 20:55:00|27964.5|27929.5|27964.5|27929.5|27964.5|27929.5|27964.5|27929.5|1
1611887400000|2021-01-29 02:30:00|28008.3|27973.3|28010.1|27990.1|28027|28000.4|28004.1|27970.2|62
1611887700000|2021-01-29 02:35:00|28009.6|27989.6|28001.6|27981.6|28021.3|27995.2|27997.5|27977.5|41
1611888000000|2021-01-29 02:40:00|28002.5|27982.5|28012.5|27977.5|28012.5|27985|28002.5|27977|14
1611888300000|2021-01-29 02:45:00|28012|27977|27997.5|27977.5|28012.5|27982.5|27997.5|27970|20
1611888600000|2021-01-29 02:50:00|27998|27978|28007.5|27972.5|28015|27986.9|27998|27970|36
1611888900000|2021-01-29 02:55:00|27998.4|27978.4|28008|27988|28008|27988|27998.4|27972.5|5
1611889200000|2021-01-29 03:00:00|28007.3|27987.3|28007.8|27972.8|28012.5|27987.3|28002.2|27967.2|12
1611889500000|2021-01-29 03:05:00|28005.3|27970.3|28005|27970|28005.3|27970.3|28005|27970|2
1611889800000|2021-01-29 03:10:00|27996.6|27976.6|27993.5|27973.5|28004.7|27976.6|27992.8|27965|18
1611890100000|2021-01-29 03:15:00|27992.5|27972.5|28000|27965|28002.5|27973|27992.5|27965|8
1611890400000|2021-01-29 03:20:00|28002.5|27967.5|28002.5|27967.5|28002.5|27977.5|27992.5|27965|21
1611890700000|2021-01-29 03:25:00|28000.8|27965.8|28002.5|27967.5|28005|27973|27993|27965|8
1611891000000|2021-01-29 03:30:00|28003|27968|27997.5|27977.5|28003.5|27978|27993.3|27968|24
1611891300000|2021-01-29 03:35:00|27998|27978|27997.5|27977.5|28008.8|27983.1|27997.5|27973.8|13
1611891600000|2021-01-29 03:40:00|27998|27978|28012.5|27977.5|28012.5|27982.5|27998|27973.5|7
1611891900000|2021-01-29 03:45:00|28013|27978|28010|27975|28020.5|27990|28006|27975|62
1611892200000|2021-01-29 03:50:00|28008.5|27973.5|28005|27970|28013.5|27982.5|27996|27968.8|54
1611892500000|2021-01-29 03:55:00|27998|27978|27998|27978|28004.3|27978.5|27996.5|27966.3|23
1611892800000|2021-01-29 04:00:00|27997.2|27977.2|28007.5|27987.5|28013|27987.5|27997.2|27975|16
1611893100000|2021-01-29 04:05:00|28012.5|27977.5|28007.5|27987.5|28013|27987.5|28007.5|27977.5|3
1611893400000|2021-01-29 04:10:00|28008|27988|28002.5|27982.5|28008.5|27988.5|28002.5|27982.5|8
1611893700000|2021-01-29 04:15:00|28003.5|27983.5|28008.5|27988.5|28008.5|27988.5|28002.5|27982.5|7
1611894000000|2021-01-29 04:20:00|28009.5|27989.5|28012.5|27992.5|28015.3|27992.5|28008|27978|19
1611894300000|2021-01-29 04:25:00|28013.5|27993.5|28013|27993|28013.5|27993.5|28010|27990|11
1611894600000|2021-01-29 04:30:00|28013.5|27993.5|28013|27993|28013.5|27993.5|28013|27993|2
1611894900000|2021-01-29 04:35:00|28012.1|27992.1|28008|27988|28012.1|27992.1|28007.5|27987.5|7
1611895200000|2021-01-29 04:40:00|28008.5|27988.5|28017.5|27982.5|28018|27991|28008.5|27982.5|5
1611896400000|2021-01-29 05:00:00|28018|27983|28012.5|27992.5|28018|27992.5|28011.7|27983|4
1611896700000|2021-01-29 05:05:00|28013.5|27993.5|28022.5|27987.5|28024.3|27996.7|28012.5|27987.5|10
1611897000000|2021-01-29 05:10:00|28012|27992|28017.5|27982.5|28017.5|27992|28012|27982.5|2
1611897300000|2021-01-29 05:15:00|28018|27983|28025.5|27990.5|28025.5|27990.5|28018|27983|6
1611897600000|2021-01-29 05:20:00|28025|27990|28025|27990|28025.5|27990.5|28022.5|27987.5|5
1611897900000|2021-01-29 05:25:00|28018.5|27998.5|28018|27998|28020.5|28000.5|28018|27998|8
1611898200000|2021-01-29 05:30:00|28018.5|27998.5|28017.5|27997.5|28027.5|27999|28017.5|27990|9
1611898500000|2021-01-29 05:35:00|28022.2|28002.2|28017.5|27997.5|28027.5|28002.2|28017.5|27990|20
1611898800000|2021-01-29 05:40:00|28018|27998|28027.5|27992.5|28032.5|28003.5|28018|27992.5|9
1611899100000|2021-01-29 05:45:00|28025.8|27990.8|28022.5|28002.5|28025.8|28002.5|28012.5|27990.3|16
1611899400000|2021-01-29 05:50:00|28023.5|28003.5|28022.5|28002.5|28023.5|28003.5|28022.5|28002.5|2
1611899700000|2021-01-29 05:55:00|28021.6|28001.6|28006.5|27986.5|28021.6|28001.6|28005|27985|16
1611900000000|2021-01-29 06:00:00|28008|27988|28022|28002|28022.5|28002.5|28008|27988|18
1611900300000|2021-01-29 06:05:00|28022.5|28002.5|28008.3|27988.3|28026.3|28002.5|28007.8|27981.3|37
1611900600000|2021-01-29 06:10:00|28002.8|27982.8|27998|27978|28012.5|27983.8|27998|27969.5|16
1611900900000|2021-01-29 06:15:00|27997.5|27977.5|27988.4|27968.4|28007.8|27977.5|27987.5|27960|77
1611901200000|2021-01-29 06:20:00|27988|27968|27988|27968|27988.5|27968.5|27988|27968|3
1611901500000|2021-01-29 06:25:00|27987.5|27967.5|27996|27961|27996|27967.6|27978.8|27955|37
1611901800000|2021-01-29 06:30:00|27995.5|27960.5|27983|27963|27997.8|27967.6|27982.5|27955.3|39
1611902100000|2021-01-29 06:35:00|27984.5|27964.5|27980.5|27960.5|27985|27965|27980.5|27960.5|15
1611902400000|2021-01-29 06:40:00|27981|27961|27978|27958|27982|27962|27976.5|27956.5|10
1611902700000|2021-01-29 06:45:00|27978.5|27958.5|27972.5|27952.5|27987|27958.5|27972.3|27945|16
1611903000000|2021-01-29 06:50:00|27970|27950|27971.5|27951.5|27972|27952|27970|27950|6
1611903300000|2021-01-29 06:55:00|27972|27952|27972.5|27952.5|27983|27953.5|27972|27945|21
1611903600000|2021-01-29 07:00:00|27973|27953|27972.5|27937.5|27982.5|27953.5|27967|27936.7|29
1611903900000|2021-01-29 07:05:00|27975|27940|27970|27935|27975|27942.8|27961.2|27926.2|17
1611904200000|2021-01-29 07:10:00|27964|27944|27972.5|27937.5|27972.5|27946|27962.5|27932.5|24
1611904500000|2021-01-29 07:15:00|27974.3|27939.3|27972.5|27952.5|27976|27956|27967.5|27939.3|14
1611904800000|2021-01-29 07:20:00|27972|27952|27983|27948|27983|27954|27971.5|27942.5|20
1611905100000|2021-01-29 07:25:00|27983.5|27948.5|27992.8|27957.8|27992.8|27957.8|27976|27948.5|15
1611905400000|2021-01-29 07:30:00|27990.8|27955.8|27990|27955|27992.5|27957.5|27990|27955|6
1611905700000|2021-01-29 07:35:00|27992.5|27957.5|27990|27955|27992.5|27957.5|27990|27955|3
1611906000000|2021-01-29 07:40:00|27977.8|27957.8|27987.5|27952.5|27987.5|27962.5|27977.8|27950|17
1611906300000|2021-01-29 07:45:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27977.5|27957.5|3
1611906600000|2021-01-29 07:50:00|27976|27956|27977.5|27942.5|27977.5|27956|27972|27942.5|5
1611906900000|2021-01-29 07:55:00|27978|27943|27981|27946|27981|27946|27978|27943|2
1611907200000|2021-01-29 08:00:00|27978|27943|27977.7|27942.7|27978.3|27943.3|27977.7|27942.7|4
1611907500000|2021-01-29 08:05:00|27978.2|27943.2|27978.2|27943.2|27978.2|27943.2|27978.2|27943.2|1
1611907800000|2021-01-29 08:10:00|27978.8|27943.8|27979.5|27959.5|27985.5|27960|27972.1|27943.8|23
1611908100000|2021-01-29 08:15:00|27979|27959|27983|27948|27985|27959.5|27974.3|27948|10
1611908400000|2021-01-29 08:20:00|27982.5|27947.5|27972|27952|27983|27953.9|27972|27947.5|12
1611908700000|2021-01-29 08:25:00|27974.8|27954.8|27977|27957|27985|27958|27974.8|27947.5|15
1611909000000|2021-01-29 08:30:00|27980|27960|27992.7|27957.7|28000.5|27973.4|27980|27957.7|42
1611909300000|2021-01-29 08:35:00|27990.3|27955.3|27985.3|27950.3|27990.3|27961.6|27981.1|27950.3|8
1611909600000|2021-01-29 08:40:00|27985.4|27950.4|27982.5|27947.5|27985.4|27957.5|27972.8|27945.3|27
1611909900000|2021-01-29 08:45:00|27982|27947|27967.2|27947.2|27982|27948.7|27967.2|27933|19
1611910200000|2021-01-29 08:50:00|27978|27943|27982.5|27947.5|27982.5|27952.8|27972.2|27942.5|6
1611910500000|2021-01-29 08:55:00|27973.3|27953.3|27952.7|27932.7|27975.5|27953.3|27952.7|27932.7|28
1611910800000|2021-01-29 09:00:00|27952.5|27932.5|27971.5|27936.5|27972.5|27937.5|27950.7|27915.7|28
1611911100000|2021-01-29 09:05:00|27972.5|27937.5|27969.9|27934.9|27972.5|27937.5|27969.9|27934.9|2
1611911400000|2021-01-29 09:10:00|27970|27935|27972.8|27937.8|27972.8|27937.8|27970|27935|4
1611911700000|2021-01-29 09:15:00|27977.8|27942.8|27977.8|27942.8|27977.8|27942.8|27977.8|27942.8|1
1611912300000|2021-01-29 09:25:00|27977.2|27942.2|27968|27948|27977.5|27948|27966.9|27942.2|9
1611912600000|2021-01-29 09:30:00|27969|27949|27968.3|27948.3|27973.2|27953.2|27967.6|27947.6|10
1611912900000|2021-01-29 09:35:00|27967.6|27947.6|27978.8|27943.8|27978.8|27948.5|27967.6|27940.5|14
1611913200000|2021-01-29 09:40:00|27981|27946|27981|27946|27981|27946|27981|27946|1
1611913500000|2021-01-29 09:45:00|27983|27948|27985.5|27950.5|27985.5|27950.5|27983|27948|3
1611913800000|2021-01-29 09:50:00|27985|27950|27983.8|27948.8|27985|27950|27981|27946|3
1611914100000|2021-01-29 09:55:00|27985.8|27950.8|27986|27951|27986|27951|27985.8|27950.8|2
1611914400000|2021-01-29 10:00:00|27986.5|27951.5|27986.4|27951.4|27986.5|27951.5|27986.4|27951.4|2
1611914700000|2021-01-29 10:05:00|27986.1|27951.1|27983.8|27948.8|27986.1|27951.1|27983.4|27948.4|3
1611915000000|2021-01-29 10:10:00|27984.4|27949.4|27972.5|27952.5|27984.4|27952.5|27972.5|27945.5|8
1611915300000|2021-01-29 10:15:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1611915600000|2021-01-29 10:20:00|27986|27951|27988.8|27953.8|27988.8|27953.8|27986|27951|2
1611916200000|2021-01-29 10:30:00|27988.6|27953.6|27988.6|27953.6|27988.6|27953.6|27988.6|27953.6|1
1611918000000|2021-01-29 11:00:00|27985.9|27950.9|27983.6|27948.6|27985.9|27950.9|27983.6|27948.6|2
1611918300000|2021-01-29 11:05:00|27969.4|27949.4|27972.9|27937.9|27974.1|27949.4|27965.6|27937.9|8
1611918900000|2021-01-29 11:15:00|27967.6|27947.6|27968.1|27948.1|27968.6|27948.6|27967.6|27947.6|3
1611919200000|2021-01-29 11:20:00|27969.5|27949.5|27980.6|27945.6|27982|27952.9|27969.1|27945.6|10
1611919500000|2021-01-29 11:25:00|27981|27946|27983|27948|27983|27948|27981|27946|2
1611919800000|2021-01-29 11:30:00|27984.8|27949.8|27983.8|27948.8|27984.8|27949.8|27983.8|27948.8|3
1611920100000|2021-01-29 11:35:00|27972.8|27952.8|27973.5|27953.5|27983|27954|27970|27947.8|6
1611920400000|2021-01-29 11:40:00|27972.8|27952.8|27970.8|27950.8|27977.5|27953.7|27970.8|27940|7
1611920700000|2021-01-29 11:45:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1611921000000|2021-01-29 11:50:00|27975.5|27940.5|27967.5|27947.5|27975.5|27948|27965.5|27940.5|10
1611921300000|2021-01-29 11:55:00|27969.1|27949.1|27976.5|27941.5|27978.3|27950.7|27967.5|27938.3|22
1611921600000|2021-01-29 12:00:00|27978.8|27943.8|27976|27941|27978.8|27943.8|27976|27941|3
1611921900000|2021-01-29 12:05:00|27976.5|27941.5|27973.2|27953.2|27976.5|27954.7|27972.6|27941.5|8
1611922200000|2021-01-29 12:10:00|27976.7|27941.7|27978.1|27943.1|27978.1|27943.1|27976|27941|7
1611922500000|2021-01-29 12:15:00|27976|27941|27976.5|27941.5|27978.3|27947.7|27967.7|27938.8|7
1611922800000|2021-01-29 12:20:00|27975.3|27940.3|27973.8|27938.8|27975.3|27940.3|27973.8|27938.8|2
1611923100000|2021-01-29 12:25:00|27960.8|27940.8|27973.8|27938.8|27973.8|27940.8|27960.8|27937.5|3
1611923400000|2021-01-29 12:30:00|27973.5|27938.5|27965.8|27945.8|27973.5|27945.8|27964|27938.5|3
1611923700000|2021-01-29 12:35:00|27965.5|27945.5|27965.8|27945.8|27969|27949|27963.5|27943.5|11
1611924300000|2021-01-29 12:45:00|27965.5|27945.5|27973.8|27938.8|27973.8|27945.5|27960.8|27933.8|7
1611925200000|2021-01-29 13:00:00|27967.7|27947.7|27973.8|27938.8|27977.2|27947.7|27966.5|27938.8|9
1611925500000|2021-01-29 13:05:00|27962.3|27942.3|27968.5|27948.5|27977|27949|27958.7|27933.3|22
1611925800000|2021-01-29 13:10:00|27969|27949|27968.4|27948.4|27969|27949|27967.7|27947.7|6
1611926100000|2021-01-29 13:15:00|27963.9|27943.9|27963.5|27943.5|27965.6|27945.6|27962.3|27942.3|14
1611926400000|2021-01-29 13:20:00|27964|27944|27960.8|27940.8|27964.8|27944.8|27960.8|27940.8|7
1611926700000|2021-01-29 13:25:00|27973.2|27938.2|27973.7|27938.7|27973.7|27938.7|27968.3|27933.3|3
1611927000000|2021-01-29 13:30:00|27973.3|27938.3|27960.8|27940.8|27973.3|27942.8|27960.8|27938.3|3
1611927900000|2021-01-29 13:45:00|27966|27931|27966|27931|27966|27931|27966|27931|1
1611928200000|2021-01-29 13:50:00|27965.8|27930.8|27958.5|27938.5|27965.8|27938.5|27958.5|27928.8|3
1611928500000|2021-01-29 13:55:00|27959|27939|27958.2|27938.2|27962.8|27939|27953|27927.8|18
1611928800000|2021-01-29 14:00:00|27958.5|27938.5|27955.8|27935.8|27960.2|27940.2|27954.5|27934.5|6
1611929400000|2021-01-29 14:10:00|27954.5|27934.5|27963.3|27928.3|27963.3|27935.8|27954.5|27927.5|4
1611929700000|2021-01-29 14:15:00|27962.5|27927.5|27952.5|27932.5|27962.5|27932.5|27951.4|27925.5|7
1611930300000|2021-01-29 14:25:00|27952.1|27932.1|27953.8|27933.8|27953.8|27933.8|27951.5|27931.5|10
1611930600000|2021-01-29 14:30:00|27952.5|27932.5|27956.5|27936.5|27963|27937.5|27952.5|27927|10
1611930900000|2021-01-29 14:35:00|27956.8|27936.8|27957.7|27937.7|27958.2|27938.2|27956.8|27936.8|7
1611931200000|2021-01-29 14:40:00|27957|27937|27962.5|27927.5|27967.5|27939|27952.6|27927.5|15
1611931500000|2021-01-29 14:45:00|27961.3|27926.3|27962.5|27927.5|27962.5|27933.8|27952.5|27926.3|4
1611931800000|2021-01-29 14:50:00|27957|27937|27945.5|27925.5|27957.5|27937.5|27945.5|27922|14
1611932100000|2021-01-29 14:55:00|27952.5|27917.5|27946.5|27926.5|27953.5|27926.5|27946.5|27917.5|4
1611932400000|2021-01-29 15:00:00|27946|27926|27946|27926|27946.5|27926.5|27945.5|27925.5|5
1611932700000|2021-01-29 15:05:00|27945|27925|27947.6|27927.6|27951.3|27931.3|27945|27925|22
1611933000000|2021-01-29 15:10:00|27947|27927|27943.2|27923.2|27947|27927|27942.2|27922.2|10
1611933300000|2021-01-29 15:15:00|27946.4|27926.4|27956.5|27921.5|27957.1|27926.4|27946.4|27921.5|4
1611933600000|2021-01-29 15:20:00|27949.5|27929.5|27943.5|27923.5|27949.5|27929.5|27943.5|27923.5|7
1611934200000|2021-01-29 15:30:00|27943|27923|27941.8|27921.8|27943|27923|27939.2|27919.2|12
1611934500000|2021-01-29 15:35:00|27939.7|27919.7|27941.5|27921.5|27941.5|27921.5|27939.5|27919.5|9
1611934800000|2021-01-29 15:40:00|27939.6|27919.6|27941|27921|27943.3|27923.3|27938.7|27918.7|23
1611935100000|2021-01-29 15:45:00|27940.5|27920.5|27941|27921|27943.1|27923.1|27937.5|27917.5|29
1611935400000|2021-01-29 15:50:00|27940.5|27920.5|27941|27921|27941.5|27921.5|27939|27919|9
1611935700000|2021-01-29 15:55:00|27940.5|27920.5|27939|27919|27941.5|27921.5|27939|27919|21
1611936000000|2021-01-29 16:00:00|27938.5|27918.5|27937.5|27917.5|27939.5|27919.5|27936.5|27916.5|12
1611936300000|2021-01-29 16:05:00|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|27938.5|27918.5|1
1611936600000|2021-01-29 16:10:00|27939|27919|27938.5|27918.5|27939|27919|27938.5|27918.5|2
1611936900000|2021-01-29 16:15:00|27937.5|27917.5|27952.5|27917.5|27952.5|27923.8|27937.5|27917|26
1611937200000|2021-01-29 16:20:00|27953|27918|27958.8|27923.8|27958.8|27926.5|27946.5|27918|7
1611937500000|2021-01-29 16:25:00|27958.3|27923.3|27944|27924|27958.3|27927.5|27942|27918.5|22
1611937800000|2021-01-29 16:30:00|27945.5|27925.5|27950.8|27930.8|27952.5|27930.8|27944|27916.5|11
1611938100000|2021-01-29 16:35:00|27950|27930|27946.5|27926.5|27950|27930|27946|27926|8
1611938400000|2021-01-29 16:40:00|27944|27924|27944.1|27924.1|27944.1|27924.1|27941.5|27921.5|13
1611938700000|2021-01-29 16:45:00|27945|27925|27946.5|27926.5|27946.5|27926.5|27944.1|27924.1|3
1611939300000|2021-01-29 16:55:00|27946.4|27926.4|27948|27928|27948|27928|27946.4|27926.4|3
1611939600000|2021-01-29 17:00:00|27947.8|27927.8|27948.5|27928.5|27949.7|27929.7|27947.5|27927.5|12
1611939900000|2021-01-29 17:05:00|27957.5|27922.5|27948.5|27928.5|27957.5|27928.5|27948.5|27922.5|2
1611940500000|2021-01-29 17:15:00|27949.5|27929.5|27955.7|27935.7|27955.7|27935.7|27949.5|27929.5|7
1611940800000|2021-01-29 17:20:00|27955|27935|27966|27931|27967|27935|27954.5|27931|5
1611941100000|2021-01-29 17:25:00|27956.8|27936.8|27956.5|27936.5|27956.8|27936.8|27956.4|27936.4|6
1611941400000|2021-01-29 17:30:00|27957|27937|27966|27931|27966|27937|27957|27930.5|3
1611942000000|2021-01-29 17:40:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1611942300000|2021-01-29 17:45:00|27964|27929|27965|27930|27965|27930|27964|27929|2
1611942600000|2021-01-29 17:50:00|27966.5|27931.5|27967.5|27932.5|27967.5|27932.5|27966.5|27931.5|3
1611942900000|2021-01-29 17:55:00|27968|27933|27968.5|27933.5|27968.5|27933.5|27967.5|27932.5|3
1611943200000|2021-01-29 18:00:00|27969|27934|27967.5|27932.5|27969|27942.5|27960.5|27932.5|5
1611943500000|2021-01-29 18:05:00|27966.8|27931.8|27957.5|27937.5|27966.8|27937.6|27956.6|27931.8|4
1611943800000|2021-01-29 18:10:00|27957.8|27937.8|27967.5|27932.5|27967.5|27937.8|27957.8|27932.5|2
1611944100000|2021-01-29 18:15:00|27972.9|27937.9|27972.5|27937.5|27973|27938|27972.5|27937.5|3
1611944400000|2021-01-29 18:20:00|27973|27938|27973|27938|27973|27938|27972.5|27937.5|3
1611944700000|2021-01-29 18:25:00|27972.5|27937.5|27970.4|27935.4|27975.1|27948.1|27962.3|27932.5|24
1611945000000|2021-01-29 18:30:00|27970.9|27935.9|27950.5|27930.5|27970.9|27938.7|27950.5|27923.5|22
1611945300000|2021-01-29 18:35:00|27957|27922|27950.5|27930.5|27957|27930.5|27949.5|27922|5
1611945600000|2021-01-29 18:40:00|27952|27932|27956.5|27936.5|27956.5|27936.5|27952|27932|3
1611945900000|2021-01-29 18:45:00|27956|27936|27968|27933|27970.5|27945.5|27956|27927.5|15
1611946500000|2021-01-29 18:55:00|27970|27935|27966.5|27931.5|27970|27935|27965.5|27930.5|6
1611946800000|2021-01-29 19:00:00|27962|27942|27962.5|27927.5|27973.2|27943|27962|27927.5|20
1611947100000|2021-01-29 19:05:00|27963|27928|27963|27928|27963|27928|27963|27928|1
1611947400000|2021-01-29 19:10:00|27964.8|27929.8|27960.5|27925.5|27964.8|27929.8|27960.5|27925.5|6
1611948600000|2021-01-29 19:30:00|27950.9|27930.9|27962.5|27927.5|27962.5|27930.9|27950.9|27922.5|6
1611949200000|2021-01-29 19:40:00|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|27965.5|27930.5|1
1611950100000|2021-01-29 19:55:00|27965|27930|27966|27931|27966|27931|27962.5|27927.5|7
1611950700000|2021-01-29 20:05:00|27965.5|27930.5|27963|27928|27965.5|27930.5|27963|27928|3
1611951000000|2021-01-29 20:10:00|27958.8|27923.8|27958|27923|27958.8|27923.8|27958|27923|2
1611951900000|2021-01-29 20:25:00|27958.5|27923.5|27963|27928|27963|27928|27958.5|27923.5|3
1611952500000|2021-01-29 20:35:00|27965.5|27930.5|27972.5|27937.5|27972.5|27937.5|27965.5|27930.5|6
1611952800000|2021-01-29 20:40:00|27975.5|27940.5|27976|27941|27980.5|27945.5|27975|27940|10
1611953100000|2021-01-29 20:45:00|27975|27940|27973|27938|27975|27940|27972.5|27937.5|5
1611953400000|2021-01-29 20:50:00|27972.3|27937.3|27970.5|27935.5|27972.3|27937.3|27970.5|27935.5|2
1611953700000|2021-01-29 20:55:00|27966.5|27931.5|27967.5|27932.5|27968|27933|27965.5|27930.5|6
1612146600000|2021-02-01 02:30:00|27967.4|27947.5|27966.8|27931.8|27972|27947.6|27962.4|27931.8|32
1612146900000|2021-02-01 02:35:00|27967.3|27932.3|27952.5|27932.5|27967.3|27936|27952.5|27930.3|15
1612147200000|2021-02-01 02:40:00|27952.8|27932.8|27957|27937|27962.5|27938.5|27952.8|27926.3|18
1612147500000|2021-02-01 02:45:00|27957.5|27937.5|27957.5|27937.5|27957.9|27937.9|27957|27937|5
1612147800000|2021-02-01 02:50:00|27958.5|27938.5|27957|27937|27961.5|27941.5|27957|27937|15
1612148100000|2021-02-01 02:55:00|27958.5|27938.5|27959|27939|27959|27939|27958.5|27938.5|2
1612148400000|2021-02-01 03:00:00|27957.3|27937.3|27956|27936|27957.3|27937.3|27956|27936|7
1612148700000|2021-02-01 03:05:00|27955.5|27935.5|27947|27927|27955.5|27935.5|27947|27927|11
1612149000000|2021-02-01 03:10:00|27947.5|27927.5|27943|27923|27947.5|27927.5|27942.8|27922.8|7
1612149600000|2021-02-01 03:20:00|27944|27924|27952.5|27932.5|27952.5|27932.5|27944|27924|7
1612149900000|2021-02-01 03:25:00|27950.8|27930.8|27947.5|27927.5|27950.8|27930.8|27947.5|27927.5|4
1612150200000|2021-02-01 03:30:00|27957.5|27922.5|27947.5|27927.5|27957.5|27927.8|27947.5|27922.5|3
1612150500000|2021-02-01 03:35:00|27942.5|27922.5|27937.5|27917.5|27946.5|27922.5|27937.5|27910.3|11
1612150800000|2021-02-01 03:40:00|27947.5|27912.5|27942.5|27922.5|27952.5|27922.5|27942.5|27912.5|4
1612151400000|2021-02-01 03:50:00|27945.5|27910.5|27934|27914|27945.5|27918|27933|27905.5|17
1612151700000|2021-02-01 03:55:00|27934.5|27914.5|27934|27914|27936.5|27916.5|27934|27914|10
1612152000000|2021-02-01 04:00:00|27933.5|27913.5|27927.5|27907.5|27942.5|27914.5|27927.5|27900.3|36
1612152300000|2021-02-01 04:05:00|27926.5|27906.5|27932.8|27897.8|27932.8|27906.5|27926.5|27895.5|4
1612152600000|2021-02-01 04:10:00|27933.3|27898.3|27927.5|27907.5|27934.7|27907.5|27927.5|27898.3|4
1612152900000|2021-02-01 04:15:00|27928|27908|27937.5|27917.5|27947.5|27921.7|27927.5|27900.3|32
1612153200000|2021-02-01 04:20:00|27938.5|27918.5|27937.5|27917.5|27948|27918.5|27937.5|27910.3|7
1612153500000|2021-02-01 04:25:00|27937|27917|27942.5|27907.5|27942.5|27917|27932.8|27907|6
1612154100000|2021-02-01 04:35:00|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|1
1612154700000|2021-02-01 04:45:00|27934.5|27914.5|27928|27908|27934.5|27914.5|27928|27908|9
1612155000000|2021-02-01 04:50:00|27928.5|27908.5|27931|27911|27932|27912|27928.5|27908.5|7
1612155300000|2021-02-01 04:55:00|27937.5|27902.5|27918|27898|27937.8|27904.8|27917.3|27896.8|20
1612155600000|2021-02-01 05:00:00|27918.5|27898.5|27927.5|27892.5|27928.5|27901.5|27918|27892.5|8
1612155900000|2021-02-01 05:05:00|27928.5|27893.5|27933|27898|27933|27904.4|27923.5|27892.5|14
1612156200000|2021-02-01 05:10:00|27932.5|27897.5|27922.5|27902.5|27932.5|27902.5|27922.5|27895.3|4
1612156500000|2021-02-01 05:15:00|27923.5|27903.5|27927.5|27892.5|27928|27903.5|27921|27892.5|8
1612156800000|2021-02-01 05:20:00|27928|27893|27938.5|27903.5|27938.5|27908.8|27922.5|27893|11
1612157400000|2021-02-01 05:30:00|27934.5|27899.5|27928.6|27893.6|27934.5|27899.5|27928.1|27893.1|11
1612157700000|2021-02-01 05:35:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1612158600000|2021-02-01 05:50:00|27929.7|27894.7|27928.5|27893.5|27929.7|27903.3|27923|27893.5|4
1612158900000|2021-02-01 05:55:00|27929.5|27894.5|27923.1|27903.1|27929.7|27905.3|27923.1|27894.5|15
1612159200000|2021-02-01 06:00:00|27922|27902|27923|27903|27928.3|27908.3|27921.7|27891|21
1612159500000|2021-02-01 06:05:00|27922.5|27902.5|27917.5|27897.5|27925.8|27902.5|27917.3|27890.2|8
1612160100000|2021-02-01 06:15:00|27917|27897|27932.8|27897.8|27932.8|27898.6|27917|27894.5|10
1612160400000|2021-02-01 06:20:00|27927.6|27907.6|27927.5|27907.5|27932.5|27907.6|27926.6|27897.5|13
1612160700000|2021-02-01 06:25:00|27922.7|27902.7|27927.1|27907.1|27927.5|27907.5|27922.5|27890.5|18
1612161000000|2021-02-01 06:30:00|27925.6|27905.6|27922|27902|27932|27905.6|27922|27895.3|5
1612161600000|2021-02-01 06:40:00|27922.5|27902.5|27932.5|27897.5|27932.5|27902.8|27922.5|27897|4
1612162200000|2021-02-01 06:50:00|27923.3|27903.3|27922.5|27902.5|27923.3|27903.3|27922.5|27902.5|3
1612162500000|2021-02-01 06:55:00|27923.3|27903.3|27932.5|27897.5|27932.5|27903.3|27922.8|27897|7
1612162800000|2021-02-01 07:00:00|27923.3|27903.3|27938|27903|27938|27912.5|27922.5|27902.5|22
1612163100000|2021-02-01 07:05:00|27937.5|27902.5|27932.5|27912.5|27938.5|27914|27928|27902.5|13
1612163700000|2021-02-01 07:15:00|27938|27903|27937.5|27902.5|27938|27909|27928.3|27902.5|6
1612164300000|2021-02-01 07:25:00|27935.3|27900.3|27937.5|27902.5|27937.5|27908|27927.5|27900.3|4
1612164600000|2021-02-01 07:30:00|27932.6|27912.6|27932.5|27912.5|27932.6|27912.6|27931.6|27911.6|4
1612164900000|2021-02-01 07:35:00|27936|27901|27932|27912|27936|27912.5|27931|27900.5|8
1612165200000|2021-02-01 07:40:00|27932.5|27912.5|27927|27907|27932.5|27912.5|27926.6|27906.6|9
1612165500000|2021-02-01 07:45:00|27923.3|27903.3|27927.5|27907.5|27932.5|27907.9|27922.7|27897|19
1612165800000|2021-02-01 07:50:00|27926|27906|27922.5|27902.5|27926|27906|27922.5|27902.5|21
1612166100000|2021-02-01 07:55:00|27923|27903|27927|27907|27932.5|27907.5|27922.5|27897.5|5
1612166400000|2021-02-01 08:00:00|27927.5|27907.5|27927.5|27907.5|27932.5|27907.5|27922.5|27895.3|12
1612166700000|2021-02-01 08:05:00|27922.8|27902.8|27927.5|27907.5|27933|27907.5|27922.8|27898|10
1612167000000|2021-02-01 08:10:00|27927.3|27907.3|27932.5|27897.5|27932.5|27908|27922.5|27897.5|10
1612167300000|2021-02-01 08:15:00|27933|27898|27928|27908|27933|27908|27927.5|27897.5|8
1612167600000|2021-02-01 08:20:00|27923.5|27903.5|27923.3|27903.3|27924|27904|27922.5|27902.5|15
1612167900000|2021-02-01 08:25:00|27923|27903|27936.6|27916.6|27944.8|27916.6|27923|27898|46
1612168200000|2021-02-01 08:30:00|27937.5|27917.5|27933.5|27913.5|27943.3|27917.5|27931.7|27902.5|20
1612168500000|2021-02-01 08:35:00|27932.5|27912.5|27932.5|27912.5|27939.1|27919.1|27932.5|27912.5|22
1612168800000|2021-02-01 08:40:00|27933|27913|27933.3|27913.3|27934|27914|27932.4|27912.4|8
1612169100000|2021-02-01 08:45:00|27933|27913|27949.5|27914.5|27963.5|27928.5|27933|27910|45
1612169400000|2021-02-01 08:50:00|27950|27915|27947.8|27912.8|27950|27915|27947.8|27912.8|2
1612169700000|2021-02-01 08:55:00|27948|27913|27958.6|27923.6|27958.6|27923.6|27948|27913|8
1612170000000|2021-02-01 09:00:00|27960.5|27925.5|27953|27918|27960.5|27925.5|27952.8|27917.8|16
1612170300000|2021-02-01 09:05:00|27951.8|27916.8|27953|27918|27953|27918|27951.8|27916.8|3
1612170600000|2021-02-01 09:10:00|27953.7|27918.7|27953|27918|27953.7|27918.7|27953|27918|2
1612170900000|2021-02-01 09:15:00|27953.8|27918.8|27942.5|27922.5|27958.3|27928|27942.5|27918.8|10
1612171200000|2021-02-01 09:20:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|3
1612171500000|2021-02-01 09:25:00|27943.5|27908|27937.2|27917.2|27946|27917.5|27937.1|27908|10
1612171800000|2021-02-01 09:30:00|27937.1|27917.1|27937.1|27917.1|27947.2|27917.2|27937.1|27911.3|5
1612172100000|2021-02-01 09:35:00|27947.2|27912.2|27947.2|27912.2|27949.2|27922|27942|27912.2|8
1612172400000|2021-02-01 09:40:00|27942.1|27922.1|27942.1|27922.1|27952.2|27922.2|27942.1|27917.2|5
1612172700000|2021-02-01 09:45:00|27942.2|27922.2|27947.1|27927.1|27957.2|27927.2|27942.2|27917.2|6
1612173000000|2021-02-01 09:50:00|27947.4|27927.4|27947.4|27927.4|27947.5|27927.5|27947.4|27927.4|3
1612173300000|2021-02-01 09:55:00|27948|27928|27952.4|27932.4|27966|27937.4|27947.5|27921.3|21
1612173600000|2021-02-01 10:00:00|27947.8|27927.8|27957.5|27922.5|27962.8|27937.2|27947.8|27922.5|14
1612173900000|2021-02-01 10:05:00|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|1
1612174500000|2021-02-01 10:15:00|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|27947.1|27927.1|1
1612174800000|2021-02-01 10:20:00|27946.1|27926.1|27957.2|27922.2|27957.2|27927.2|27946|27922.1|8
1612175100000|2021-02-01 10:25:00|27953.5|27933.5|27962.2|27927.2|27962.2|27933.5|27952.1|27927.2|4
1612175700000|2021-02-01 10:35:00|27957.1|27937.1|27962.2|27927.2|27962.2|27937.1|27957.1|27927.2|2
1612176000000|2021-02-01 10:40:00|27957.1|27937.1|27972|27937|27972|27938.7|27957.1|27936.7|6
1612176600000|2021-02-01 10:50:00|27961.6|27941.6|27961.6|27941.6|27961.6|27941.6|27961.6|27941.6|1
1612176900000|2021-02-01 10:55:00|27962.1|27942.1|27962.1|27942.1|27962.1|27942.1|27962.1|27942.1|1
1612177200000|2021-02-01 11:00:00|27958.5|27938.5|27952.1|27932.1|27965.4|27939|27952.1|27922.7|25
1612177500000|2021-02-01 11:05:00|27953.5|27933.5|27958|27938|27958.5|27938.5|27953.5|27933.5|5
1612177800000|2021-02-01 11:10:00|27956.5|27936.5|27962.2|27927.2|27963|27936.5|27956.5|27927.2|6
1612178100000|2021-02-01 11:15:00|27963|27928|27958.4|27938.4|27963|27938.4|27952|27925.6|16
1612178400000|2021-02-01 11:20:00|27958.3|27938.3|27962.5|27927.5|27962.5|27938.3|27957|27927.5|4
1612178700000|2021-02-01 11:25:00|27962.2|27927.2|27951.5|27931.5|27962.2|27931.5|27951.5|27926.3|3
1612179000000|2021-02-01 11:30:00|27947.1|27927.1|27951.5|27931.5|27962.2|27932.1|27947.1|27926.2|13
1612179300000|2021-02-01 11:35:00|27952.1|27932.1|27957.2|27937.2|27958.9|27938.9|27952.1|27932.1|9
1612179900000|2021-02-01 11:45:00|27958.5|27938.5|27957.7|27937.7|27958.5|27938.5|27957.7|27937.7|2
1612180200000|2021-02-01 11:50:00|27957.2|27937.2|27957.2|27937.2|27957.2|27937.2|27957.2|27937.2|1
1612180800000|2021-02-01 12:00:00|27957.7|27937.7|27957.2|27937.2|27958.2|27938.2|27957.2|27937.2|3
1612181400000|2021-02-01 12:10:00|27957|27937|27957.1|27937.1|27957.1|27937.1|27957|27937|2
1612182000000|2021-02-01 12:20:00|27962.2|27927.2|27962.2|27927.2|27962.2|27927.2|27962.2|27927.2|1
1612182300000|2021-02-01 12:25:00|27963.5|27928.5|27970.7|27935.7|27972.2|27937.2|27957.1|27928.5|6
1612182600000|2021-02-01 12:30:00|27969.7|27934.7|27969.7|27934.7|27969.7|27934.7|27969.7|27934.7|1
1612183500000|2021-02-01 12:45:00|27970|27935|27970|27935|27970|27935|27970|27935|1
1612183800000|2021-02-01 12:50:00|27965.3|27930.3|27951.7|27931.7|27965.3|27938.7|27951|27925.3|15
1612184100000|2021-02-01 12:55:00|27951|27931|27961.8|27926.8|27961.8|27931.2|27948.5|27926.8|8
1612185000000|2021-02-01 13:10:00|27964|27929|27957.4|27937.4|27967.5|27937.5|27957.4|27929|4
1612185300000|2021-02-01 13:15:00|27967.5|27932.5|27967.3|27932.3|27967.5|27932.5|27967.3|27932.3|2
1612185600000|2021-02-01 13:20:00|27965|27930|27967.3|27932.3|27967.5|27932.5|27965|27930|4
1612186200000|2021-02-01 13:30:00|27967.5|27932.5|27967.5|27932.5|27971|27936|27967.5|27932.5|7
1612187100000|2021-02-01 13:45:00|27962.6|27927.6|27962.6|27927.6|27962.6|27927.6|27962.6|27927.6|1
1612187700000|2021-02-01 13:55:00|27964.8|27929.8|27960.8|27925.8|27964.8|27929.8|27960.8|27925.8|2
1612188000000|2021-02-01 14:00:00|27960.9|27925.9|27960.7|27925.7|27960.9|27925.9|27959.7|27924.7|4
1612188300000|2021-02-01 14:05:00|27963|27928|27963|27928|27963|27928|27963|27928|1
1612188900000|2021-02-01 14:15:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1612189200000|2021-02-01 14:20:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1612189500000|2021-02-01 14:25:00|27956.2|27936.2|27952.5|27932.5|27963.8|27937.5|27952.5|27926.8|28
1612189800000|2021-02-01 14:30:00|27953.7|27933.7|27952.5|27932.5|27953.7|27933.7|27952.5|27932.5|2
1612190400000|2021-02-01 14:40:00|27952.9|27932.9|27960|27925|27960|27932.9|27952.5|27925|3
1612190700000|2021-02-01 14:45:00|27952.5|27932.5|27958.7|27938.7|27962.3|27942.3|27952.5|27926.8|15
1612191000000|2021-02-01 14:50:00|27957.5|27937.5|27967|27932|27967.5|27944.5|27957.5|27931.8|15
1612191300000|2021-02-01 14:55:00|27958|27938|27962.5|27927.5|27964.5|27938|27956.2|27924.5|12
1612191600000|2021-02-01 15:00:00|27962|27927|27952.5|27932.5|27962.5|27932.5|27952.5|27927|4
1612191900000|2021-02-01 15:05:00|27957.5|27922.5|27952.5|27917.5|27957.5|27928.8|27945.5|27917.5|6
1612192200000|2021-02-01 15:10:00|27952.3|27917.3|27947.5|27927.5|27952.5|27928.8|27947.5|27917.3|5
1612192500000|2021-02-01 15:15:00|27948.8|27928.8|27947.5|27927.5|27948.8|27928.8|27947.5|27927.5|2
1612192800000|2021-02-01 15:20:00|27948|27928|27948|27928|27948|27928|27947.5|27927.5|3
1612193100000|2021-02-01 15:25:00|27948.5|27928.5|27949|27929|27949|27929|27948.5|27928.5|2
1612193400000|2021-02-01 15:30:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1612194000000|2021-02-01 15:40:00|27948.2|27928.2|27949.5|27914.5|27951|27928.2|27948.2|27914|10
1612194300000|2021-02-01 15:45:00|27949|27914|27946.8|27911.8|27950|27915|27946.8|27911.8|8
1612194600000|2021-02-01 15:50:00|27947.5|27912.5|27943.2|27923.2|27948.5|27923.2|27941.7|27912.5|16
1612194900000|2021-02-01 15:55:00|27942.5|27922.5|27943.9|27923.9|27944.1|27924.1|27942.5|27922.5|9
1612195200000|2021-02-01 16:00:00|27942.4|27922.4|27942.9|27922.9|27944.1|27924.1|27942.4|27922.4|15
1612195500000|2021-02-01 16:05:00|27941.9|27921.9|27942.4|27922.4|27943.1|27923.1|27941.9|27921.9|4
1612195800000|2021-02-01 16:10:00|27941.9|27921.9|27939.2|27919.2|27941.9|27921.9|27939.2|27919.2|2
1612196100000|2021-02-01 16:15:00|27939.7|27919.7|27941.9|27921.9|27943.9|27923.9|27939.7|27919.7|9
1612196400000|2021-02-01 16:20:00|27937.5|27917.5|27938.3|27903.3|27944|27917.5|27932.3|27903.3|6
1612196700000|2021-02-01 16:25:00|27939.3|27904.3|27939.2|27919.2|27946.4|27919.2|27936.6|27904.3|24
1612197000000|2021-02-01 16:30:00|27939.1|27919.1|27938|27918|27939.1|27919.1|27937.9|27917.9|3
1612197600000|2021-02-01 16:40:00|27937.9|27917.9|27938.6|27918.6|27938.6|27918.6|27937.9|27917.9|2
1612197900000|2021-02-01 16:45:00|27937.9|27917.9|27937.9|27917.9|27937.9|27917.9|27937.9|27917.9|1
1612198200000|2021-02-01 16:50:00|27938|27918|27937.9|27917.9|27939.1|27919.1|27937.9|27917.9|5
1612198500000|2021-02-01 16:55:00|27938|27918|27942.9|27922.9|27958.5|27928|27938|27916.1|26
1612198800000|2021-02-01 17:00:00|27942.3|27922.3|27941.5|27921.5|27942.3|27922.3|27941.5|27921.5|2
1612199400000|2021-02-01 17:10:00|27941|27921|27940.5|27920.5|27941|27921|27940.5|27920.5|2
1612199700000|2021-02-01 17:15:00|27941|27921|27942.9|27922.9|27942.9|27922.9|27941|27921|3
1612200300000|2021-02-01 17:25:00|27943.6|27923.6|27943.1|27923.1|27943.6|27923.6|27941.9|27921.9|7
1612200600000|2021-02-01 17:30:00|27942.8|27922.8|27938|27918|27942.8|27922.8|27937.5|27917.5|7
1612201200000|2021-02-01 17:40:00|27938.4|27918.4|27948|27913|27948|27918.4|27938.4|27912|4
1612201500000|2021-02-01 17:45:00|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|27948.5|27913.5|1
1612201800000|2021-02-01 17:50:00|27939.3|27919.3|27939.3|27919.3|27939.3|27919.3|27939.3|27919.3|1
1612202100000|2021-02-01 17:55:00|27937.3|27917.3|27938.8|27918.8|27938.8|27918.8|27937.3|27917.3|5
1612202400000|2021-02-01 18:00:00|27939.3|27919.3|27937.5|27917.5|27939.9|27919.9|27937.2|27917.2|9
1612202700000|2021-02-01 18:05:00|27938.4|27918.4|27945|27910|27945|27918.4|27938.4|27910|2
1612203000000|2021-02-01 18:10:00|27944.8|27909.8|27945|27910|27945|27918.4|27937.9|27909.8|4
1612203300000|2021-02-01 18:15:00|27943.7|27908.7|27943.7|27908.7|27943.7|27908.7|27943.7|27908.7|1
1612203600000|2021-02-01 18:20:00|27945|27910|27943|27908|27945|27910|27942.5|27907.5|7
1612203900000|2021-02-01 18:25:00|27943.5|27908.5|27945|27910|27945|27910|27943.5|27908.5|3
1612204500000|2021-02-01 18:35:00|27945.9|27910.9|27947.5|27912.5|27948|27913|27945.9|27910.9|7
1612205400000|2021-02-01 18:50:00|27947|27912|27937.3|27917.3|27947|27918|27937.3|27909.8|12
1612205700000|2021-02-01 18:55:00|27936.3|27916.3|27945|27910|27945|27916.3|27935.6|27908.7|6
1612206000000|2021-02-01 19:00:00|27943.7|27908.7|27939.3|27904.3|27943.7|27908.7|27939.3|27904.3|2
1612206600000|2021-02-01 19:10:00|27940.3|27905.3|27940.3|27905.3|27940.3|27905.3|27940.3|27905.3|1
1612206900000|2021-02-01 19:15:00|27933.3|27913.3|27939|27904|27940|27913.3|27932.8|27904|4
1612207800000|2021-02-01 19:30:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1612208400000|2021-02-01 19:40:00|27939.1|27904.1|27933.3|27913.3|27940.3|27913.3|27933.3|27904.1|4
1612208700000|2021-02-01 19:45:00|27943.5|27908.5|27944|27909|27944|27909|27943.5|27908.5|2
1612209000000|2021-02-01 19:50:00|27943.5|27908.5|27943|27908|27943.5|27908.5|27943|27908|2
1612209300000|2021-02-01 19:55:00|27944|27909|27945|27910|27945|27910|27944|27909|3
1612209600000|2021-02-01 20:00:00|27940.5|27905.5|27940|27905|27943|27908|27940|27905|9
1612211100000|2021-02-01 20:25:00|27940.5|27905.5|27941.7|27906.7|27942.2|27907.2|27940.5|27905.5|4
1612211400000|2021-02-01 20:30:00|27935.2|27915.2|27950.1|27915.1|27950.5|27917.3|27935.2|27906.7|9
1612211700000|2021-02-01 20:35:00|27950|27915|27949|27914|27950|27915|27945|27910|5
1612212000000|2021-02-01 20:40:00|27948.5|27913.5|27950|27915|27950|27915|27948.5|27913.5|4
1612212300000|2021-02-01 20:45:00|27950.5|27915.5|27949.5|27914.5|27951.3|27924|27943.5|27914.5|9
1612212600000|2021-02-01 20:50:00|27947.5|27912.5|27947.5|27912.5|27948|27913|27947.5|27912.5|3
1612212900000|2021-02-01 20:55:00|27948|27913|27948.5|27913.5|27948.5|27913.5|27948|27913|2
1612233000000|2021-02-02 02:30:00|27916.5|27896.5|27917|27897|27917.5|27897.5|27916.5|27896.5|4
1612233300000|2021-02-02 02:35:00|27917.3|27897.3|27922.5|27887.5|27922.5|27897.3|27913.4|27887.5|4
1612233600000|2021-02-02 02:40:00|27920.8|27885.8|27908.5|27888.5|27920.8|27891.6|27907|27885|12
1612233900000|2021-02-02 02:45:00|27907.7|27887.7|27912.5|27877.5|27915|27887.7|27902.7|27873.9|32
1612234200000|2021-02-02 02:50:00|27912|27877|27902.2|27867.2|27912.5|27883.5|27883.2|27848.2|47
1612234500000|2021-02-02 02:55:00|27904.2|27869.2|27912.5|27877.5|27912.5|27883|27896.1|27867.3|14
1612234800000|2021-02-02 03:00:00|27907.3|27887.3|27903|27883|27911|27887.5|27902.5|27876|10
1612235100000|2021-02-02 03:05:00|27903.5|27883.5|27907.5|27887.5|27907.5|27887.5|27903|27883|8
1612235400000|2021-02-02 03:10:00|27906.8|27886.8|27906.6|27886.6|27912|27888.4|27903.5|27877|13
1612235700000|2021-02-02 03:15:00|27905.6|27885.6|27915|27880|27917.5|27892.5|27905.6|27880|16
1612236300000|2021-02-02 03:25:00|27907|27887|27907.5|27872.5|27908|27887|27896.8|27863.5|38
1612236600000|2021-02-02 03:30:00|27906.3|27871.3|27902.5|27882.5|27912.5|27886.5|27902.3|27871.3|31
1612236900000|2021-02-02 03:35:00|27903|27883|27907.5|27887.5|27913|27887.5|27903|27878|14
1612237200000|2021-02-02 03:40:00|27912.5|27877.5|27912.5|27877.5|27912.5|27887.5|27906.6|27877.5|5
1612237500000|2021-02-02 03:45:00|27914.8|27879.8|27902.8|27882.8|27915.1|27882.8|27902.8|27877.5|5
1612237800000|2021-02-02 03:50:00|27902.5|27882.5|27902|27882|27902.5|27882.5|27902|27882|2
1612238100000|2021-02-02 03:55:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1612238700000|2021-02-02 04:05:00|27901.6|27881.6|27902.5|27882.5|27902.5|27882.5|27901.6|27881.6|2
1612239000000|2021-02-02 04:10:00|27903.1|27883.1|27902.5|27882.5|27903.1|27883.1|27902.5|27882.5|2
1612239600000|2021-02-02 04:20:00|27913|27878|27902.5|27882.5|27913|27883.3|27902.5|27876|5
1612239900000|2021-02-02 04:25:00|27903|27883|27902.5|27882.5|27903.4|27883.4|27902.5|27882.5|4
1612240200000|2021-02-02 04:30:00|27903|27883|27912.5|27877.5|27913.5|27885.5|27903|27877|7
1612240500000|2021-02-02 04:35:00|27913|27878|27912.5|27892.5|27915.1|27893.1|27908.5|27878|9
1612240800000|2021-02-02 04:40:00|27918.5|27883.5|27919|27884|27919|27884|27918|27883|3
1612241100000|2021-02-02 04:45:00|27910|27890|27909.5|27889.5|27910|27890|27909.5|27889.5|3
1612241400000|2021-02-02 04:50:00|27909.8|27889.8|27908.5|27888.5|27918.5|27889.8|27908.5|27883|5
1612241700000|2021-02-02 04:55:00|27907.5|27887.5|27907.5|27887.5|27907.6|27887.6|27906.5|27886.5|6
1612242000000|2021-02-02 05:00:00|27906.6|27886.6|27913|27878|27913|27887.5|27906.6|27878|4
1612243500000|2021-02-02 05:25:00|27912.5|27877.5|27903.3|27883.3|27912.5|27883.3|27903.3|27877.5|2
1612243800000|2021-02-02 05:30:00|27903|27883|27897.5|27877.5|27903|27883|27897.5|27877.5|9
1612244100000|2021-02-02 05:35:00|27899|27879|27897.5|27877.5|27899|27879|27897.5|27877.5|5
1612244400000|2021-02-02 05:40:00|27898.5|27878.5|27897.5|27877.5|27898.5|27878.5|27897.5|27877.5|2
1612245000000|2021-02-02 05:50:00|27898.5|27878.5|27897.5|27877.5|27898.5|27878.5|27897.5|27877.5|2
1612245300000|2021-02-02 05:55:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1612245600000|2021-02-02 06:00:00|27899|27879|27902.5|27882.5|27902.5|27882.5|27899|27879|3
1612245900000|2021-02-02 06:05:00|27899.3|27879.3|27898|27878|27902.5|27882.5|27897.5|27877.5|25
1612246200000|2021-02-02 06:10:00|27897.5|27877.5|27893|27858|27898|27877.5|27882.5|27857.5|52
1612246500000|2021-02-02 06:15:00|27892.5|27857.5|27889|27869|27898.5|27870.9|27887.3|27857.5|39
1612246800000|2021-02-02 06:20:00|27889.5|27869.5|27890.8|27870.8|27898|27871.3|27888|27863|31
1612247100000|2021-02-02 06:25:00|27890.1|27870.1|27898.5|27878.5|27898.9|27878.9|27890.1|27870.1|14
1612247400000|2021-02-02 06:30:00|27900|27880|27902.5|27882.5|27914|27884|27899.3|27878|14
1612247700000|2021-02-02 06:35:00|27903.5|27883.5|27912.5|27877.5|27913.5|27887.3|27903|27876|12
1612248000000|2021-02-02 06:40:00|27913|27878|27903|27883|27915.5|27888.4|27903|27878|12
1612248300000|2021-02-02 06:45:00|27903.4|27883.4|27903|27883|27903.4|27883.4|27903|27883|2
1612248900000|2021-02-02 06:55:00|27903.5|27883.5|27907.5|27887.5|27915.4|27888.4|27903.5|27877.5|17
1612249200000|2021-02-02 07:00:00|27912|27877|27917.5|27882.5|27920.1|27892.5|27906.8|27877|36
1612249500000|2021-02-02 07:05:00|27918|27883|27908.4|27888.4|27920.4|27892|27908|27880|15
1612249800000|2021-02-02 07:10:00|27907.5|27887.5|27915|27880|27915.1|27887.5|27906.7|27875|14
1612250100000|2021-02-02 07:15:00|27908.4|27888.4|27917.5|27882.5|27917.5|27891|27908.4|27880|9
1612250400000|2021-02-02 07:20:00|27920.4|27885.4|27912.5|27892.5|27920.4|27893.4|27912.5|27885|6
1612250700000|2021-02-02 07:25:00|27913.4|27893.4|27912.5|27892.5|27913.4|27893.4|27912.5|27892.5|2
1612251000000|2021-02-02 07:30:00|27911.6|27891.6|27912.5|27892.5|27914|27894|27911.6|27891.6|10
1612251300000|2021-02-02 07:35:00|27911.9|27891.9|27912.5|27877.5|27912.5|27892.5|27906.9|27877|9
1612251600000|2021-02-02 07:40:00|27910.3|27875.3|27907.5|27887.5|27910.8|27887.5|27903.3|27875|18
1612251900000|2021-02-02 07:45:00|27907|27887|27913|27878|27913|27887.6|27902.7|27877.5|16
1612252200000|2021-02-02 07:50:00|27904.5|27884.5|27913|27878|27913|27884.5|27904.5|27876.8|5
1612252500000|2021-02-02 07:55:00|27913.5|27878.5|27916|27881|27918.3|27889.5|27906.7|27878.5|18
1612252800000|2021-02-02 08:00:00|27917.8|27882.8|27913|27893|27921|27893|27913|27881|10
1612253100000|2021-02-02 08:05:00|27912|27892|27908|27888|27916|27892|27908|27878|8
1612253400000|2021-02-02 08:10:00|27911|27876|27920|27885|27920|27888.5|27906.6|27876|10
1612253700000|2021-02-02 08:15:00|27918|27883|27917.5|27897.5|27926.4|27900.4|27917.5|27882.5|11
1612254000000|2021-02-02 08:20:00|27923|27888|27925|27890|27925|27890|27920|27885|7
1612254300000|2021-02-02 08:25:00|27917|27897|27920|27885|27922.5|27897|27915|27880|12
1612254600000|2021-02-02 08:30:00|27922.5|27887.5|27915|27880|27925.5|27893.5|27908.3|27880|30
1612254900000|2021-02-02 08:35:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1612255200000|2021-02-02 08:40:00|27907|27887|27917|27882|27917|27887|27906.5|27880|6
1612255500000|2021-02-02 08:45:00|27911.5|27891.5|27917.5|27882.5|27917.5|27893|27910.3|27882.5|6
1612255800000|2021-02-02 08:50:00|27911.5|27891.5|27912|27892|27917.5|27892|27911.5|27882.5|4
1612256100000|2021-02-02 08:55:00|27917.5|27882.5|27914.5|27894.5|27917.5|27894.5|27912|27882.5|10
1612256400000|2021-02-02 09:00:00|27913.5|27893.5|27915|27880|27918|27893.5|27906.3|27880|20
1612256700000|2021-02-02 09:05:00|27902.5|27882.5|27896.5|27876.5|27907|27885|27896.5|27871|17
1612257000000|2021-02-02 09:10:00|27896|27876|27892.5|27872.5|27902.5|27876.2|27892.5|27863|9
1612257300000|2021-02-02 09:15:00|27889.8|27869.8|27906|27871|27907.5|27878|27888.8|27868|18
1612257600000|2021-02-02 09:20:00|27896|27876|27896|27876|27899.3|27879.3|27896|27876|4
1612257900000|2021-02-02 09:25:00|27892.8|27872.8|27901.4|27866.4|27901.4|27872.8|27884.3|27849.3|16
1612258200000|2021-02-02 09:30:00|27900|27865|27903.2|27868.2|27903.2|27868.2|27898.5|27863.5|7
1612258500000|2021-02-02 09:35:00|27896.1|27876.1|27901.6|27881.6|27906.9|27881.7|27895.9|27866.4|22
1612258800000|2021-02-02 09:40:00|27896.5|27876.5|27906.9|27871.9|27906.9|27877.8|27896.5|27871.9|7
1612259100000|2021-02-02 09:45:00|27896.6|27876.6|27897.1|27877.1|27897.3|27877.3|27896.6|27876.6|4
1612259400000|2021-02-02 09:50:00|27896.5|27876.5|27894.9|27874.9|27896.5|27876.5|27894.5|27874.5|3
1612259700000|2021-02-02 09:55:00|27903.3|27868.3|27896.5|27876.5|27903.3|27879.2|27896.5|27868.3|8
1612260000000|2021-02-02 10:00:00|27897.5|27877.5|27902.5|27882.5|27902.8|27882.8|27897|27877|21
1612260300000|2021-02-02 10:05:00|27902.7|27882.7|27902.5|27882.5|27902.7|27882.7|27902.5|27882.5|2
1612260600000|2021-02-02 10:10:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1612260900000|2021-02-02 10:15:00|27902.5|27882.5|27917.7|27882.7|27917.7|27886|27902.5|27875.5|25
1612261200000|2021-02-02 10:20:00|27916.3|27881.3|27913.7|27878.7|27916.3|27881.3|27913.7|27878.7|3
1612261800000|2021-02-02 10:30:00|27916.3|27881.3|27920.7|27885.7|27921.2|27886.2|27916.2|27881.2|8
1612262100000|2021-02-02 10:35:00|27911.4|27891.4|27922.7|27887.7|27922.7|27891.4|27910.9|27887.2|5
1612262400000|2021-02-02 10:40:00|27912.9|27892.9|27910.9|27890.9|27912.9|27892.9|27910.9|27890.9|3
1612262700000|2021-02-02 10:45:00|27910.2|27890.2|27913.4|27878.4|27914.1|27890.3|27906.1|27871.1|29
1612263000000|2021-02-02 10:50:00|27916.1|27881.1|27908.1|27888.1|27916.1|27888.1|27908.1|27881.1|2
1612263300000|2021-02-02 10:55:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1612265400000|2021-02-02 11:30:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1612265700000|2021-02-02 11:35:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1612266000000|2021-02-02 11:40:00|27912.5|27892.5|27919.7|27884.7|27936|27901|27912.5|27884.7|25
1612266300000|2021-02-02 11:45:00|27922.5|27887.5|27908.8|27888.8|27922.5|27888.8|27907.8|27880.3|15
1612266600000|2021-02-02 11:50:00|27918|27883|27907|27887|27923.3|27891.8|27907|27879.9|25
1612266900000|2021-02-02 11:55:00|27909|27889|27918.8|27883.8|27918.8|27890.5|27903.2|27873.3|19
1612267200000|2021-02-02 12:00:00|27919|27884|27928.8|27893.8|27928.8|27893.8|27908.5|27873.5|15
1612267500000|2021-02-02 12:05:00|27926|27891|27922.5|27887.5|27929.3|27894.3|27922.5|27887.5|6
1612267800000|2021-02-02 12:10:00|27922.8|27887.8|27918.8|27883.8|27922.8|27887.8|27907.3|27872.3|8
1612268100000|2021-02-02 12:15:00|27923.5|27888.5|27925|27890|27943.5|27908.5|27921|27886|25
1612268400000|2021-02-02 12:20:00|27924.3|27889.3|27920|27885|27924.3|27889.3|27920|27885|5
1612268700000|2021-02-02 12:25:00|27921.8|27886.8|27911.3|27876.3|27921.8|27892.3|27907.3|27872.3|17
1612269300000|2021-02-02 12:35:00|27905.2|27885.2|27913.3|27878.3|27913.3|27885.2|27905.2|27876.3|5
1612269600000|2021-02-02 12:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1612270200000|2021-02-02 12:50:00|27906.8|27871.8|27910|27875|27911|27876|27906.8|27871.8|4
1612270500000|2021-02-02 12:55:00|27910.5|27875.5|27908.3|27873.3|27910.5|27875.5|27907.8|27872.8|4
1612271400000|2021-02-02 13:10:00|27907|27872|27903|27868|27907|27872|27903|27868|2
1612272000000|2021-02-02 13:20:00|27894|27874|27903|27868|27903|27874.5|27894|27867.5|7
1612272300000|2021-02-02 13:25:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27892.4|27872.4|4
1612272600000|2021-02-02 13:30:00|27893.2|27873.2|27893|27873|27893.2|27873.2|27893|27873|2
1612272900000|2021-02-02 13:35:00|27892|27872|27898|27863|27898|27872|27888|27863|4
1612273200000|2021-02-02 13:40:00|27898.7|27863.7|27898|27863|27898.7|27863.7|27898|27863|2
1612273500000|2021-02-02 13:45:00|27898.7|27863.7|27888|27868|27900.5|27873.7|27886|27863|16
1612273800000|2021-02-02 13:50:00|27887.4|27867.4|27883|27863|27893|27868|27883|27856|7
1612274100000|2021-02-02 13:55:00|27882.4|27862.4|27887.8|27852.8|27887.8|27862.4|27881.5|27847|7
1612274400000|2021-02-02 14:00:00|27888|27853|27876.5|27856.5|27888|27858.8|27876.5|27852.8|6
1612274700000|2021-02-02 14:05:00|27877.5|27857.5|27887.5|27852.5|27888|27861.8|27876.4|27852.5|7
1612275000000|2021-02-02 14:10:00|27886.3|27851.3|27887.5|27852.5|27887.5|27858|27878|27850|7
1612275300000|2021-02-02 14:15:00|27877.5|27857.5|27878|27858|27887.5|27858.8|27877.5|27852.5|9
1612275600000|2021-02-02 14:20:00|27878.5|27858.5|27878.5|27858.5|27887.5|27860.5|27878|27852.5|10
1612275900000|2021-02-02 14:25:00|27879|27859|27877.5|27842.5|27896|27869.5|27876.8|27841.8|25
1612276200000|2021-02-02 14:30:00|27880|27845|27879.5|27844.5|27880.5|27845.5|27877.5|27842.5|9
1612276500000|2021-02-02 14:35:00|27879|27844|27873.5|27853.5|27880.4|27854.1|27867.9|27842.8|23
1612276800000|2021-02-02 14:40:00|27874.2|27854.2|27885|27850|27889.1|27862.4|27874.2|27847.7|30
1612277100000|2021-02-02 14:45:00|27878|27858|27895.5|27860.5|27895.5|27867.7|27878|27852.5|19
1612277400000|2021-02-02 14:50:00|27896|27861|27887.5|27867.5|27898.3|27871.8|27887.5|27860.9|16
1612277700000|2021-02-02 14:55:00|27888|27868|27893.3|27858.3|27893.3|27868|27882.9|27853.7|26
1612278000000|2021-02-02 15:00:00|27892|27857|27882.9|27862.9|27893.5|27867.5|27882.4|27855|17
1612278300000|2021-02-02 15:05:00|27883.5|27863.5|27881.4|27861.4|27892|27863.5|27881|27853.7|17
1612278600000|2021-02-02 15:10:00|27882.5|27862.5|27890.8|27855.8|27890.8|27862.5|27880.4|27849.5|13
1612278900000|2021-02-02 15:15:00|27882.8|27862.8|27892|27857|27892.5|27863|27882.8|27855|9
1612279200000|2021-02-02 15:20:00|27893|27858|27882.5|27862.5|27893|27863.5|27882.5|27858|3
1612279500000|2021-02-02 15:25:00|27881.5|27861.5|27887.2|27852.2|27892.4|27861.9|27880.9|27852.2|8
1612279800000|2021-02-02 15:30:00|27887|27852|27883|27863|27887.5|27863|27876.6|27852|10
1612280100000|2021-02-02 15:35:00|27883.3|27863.3|27893.8|27858.8|27894.1|27866.4|27881.4|27853.6|27
1612280400000|2021-02-02 15:40:00|27894.1|27859.1|27897.2|27862.2|27901.9|27876.4|27885.5|27858.7|14
1612280700000|2021-02-02 15:45:00|27896.5|27861.5|27897.4|27862.4|27897.4|27862.4|27896.3|27861.3|5
1612281300000|2021-02-02 15:55:00|27896.1|27861.1|27897|27862|27897.5|27862.5|27896.1|27861.1|4
1612281600000|2021-02-02 16:00:00|27897.5|27862.5|27882|27862|27897.5|27868.5|27882|27857|9
1612281900000|2021-02-02 16:05:00|27881.2|27861.2|27886.8|27851.8|27887.3|27861.2|27881.2|27849.5|6
1612282200000|2021-02-02 16:10:00|27886|27851|27886.8|27851.8|27886.8|27851.8|27886|27851|2
1612282500000|2021-02-02 16:15:00|27886.5|27851.5|27892|27857|27892|27862.2|27882.2|27851.5|6
1612282800000|2021-02-02 16:20:00|27892.3|27857.3|27891.8|27856.8|27892.3|27863.8|27881.6|27855|35
1612283100000|2021-02-02 16:25:00|27891.5|27856.5|27891.8|27856.8|27892.5|27863.5|27883.5|27855|7
1612283400000|2021-02-02 16:30:00|27891.5|27856.5|27882.4|27862.4|27891.5|27863.4|27882.4|27856.5|5
1612283700000|2021-02-02 16:35:00|27881.4|27861.4|27881.8|27846.8|27884|27861.5|27880.9|27846.8|8
1612284000000|2021-02-02 16:40:00|27881.5|27846.5|27883.5|27848.5|27883.5|27848.5|27881.5|27846.5|3
1612284300000|2021-02-02 16:45:00|27882|27847|27882.9|27847.9|27882.9|27847.9|27881.8|27846.8|5
1612284600000|2021-02-02 16:50:00|27883.4|27848.4|27877.1|27857.1|27885|27857.1|27877.1|27845|15
1612284900000|2021-02-02 16:55:00|27882.4|27847.4|27881.4|27861.4|27890|27862.5|27880.8|27847.1|57
1612285200000|2021-02-02 17:00:00|27880.4|27860.4|27886.3|27851.3|27886.3|27860.4|27877.6|27850.1|12
1612285500000|2021-02-02 17:05:00|27885|27850|27885|27850|27885|27850|27882.5|27847.5|3
1612285800000|2021-02-02 17:10:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1612286100000|2021-02-02 17:15:00|27883|27848|27885|27850|27887.3|27857.2|27871.5|27848|8
1612286400000|2021-02-02 17:20:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1612287300000|2021-02-02 17:35:00|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|1
1612287600000|2021-02-02 17:40:00|27888|27853|27888.3|27868.3|27891.3|27868.4|27881.8|27853|11
1612287900000|2021-02-02 17:45:00|27888.8|27868.8|27894.5|27859.5|27894.5|27868.8|27888.8|27859.5|2
1612288200000|2021-02-02 17:50:00|27895|27860|27895|27860|27895|27860|27895|27860|1
1612288500000|2021-02-02 17:55:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1612288800000|2021-02-02 18:00:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612291800000|2021-02-02 18:50:00|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|27892.5|27857.5|1
1612294200000|2021-02-02 19:30:00|27882.8|27862.8|27890|27855|27890|27862.8|27882.8|27855|2
1612294500000|2021-02-02 19:35:00|27892.5|27857.5|27887.5|27852.5|27892.5|27860.7|27880.7|27852.5|4
1612298100000|2021-02-02 20:35:00|27887|27852|27877.5|27857.5|27887.5|27861.9|27877|27850.5|14
1612298400000|2021-02-02 20:40:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1612299000000|2021-02-02 20:50:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1612319400000|2021-02-03 02:30:00|27872.5|27837.5|27872.5|27837.5|27873.5|27844.3|27863.5|27837.5|16
1612319700000|2021-02-03 02:35:00|27863.3|27843.3|27862.5|27842.5|27873|27843.8|27862.5|27836|12
1612320000000|2021-02-03 02:40:00|27863|27843|27859.1|27839.1|27872.5|27843|27859.1|27837|10
1612320300000|2021-02-03 02:45:00|27858.1|27838.1|27873|27838|27873|27842.7|27857|27826.2|38
1612320600000|2021-02-03 02:50:00|27873.5|27838.5|27872.5|27852.5|27882.5|27857.3|27867.5|27838.5|29
1612320900000|2021-02-03 02:55:00|27871.6|27851.6|27863|27843|27875.3|27851.6|27862.8|27838|10
1612321200000|2021-02-03 03:00:00|27872.5|27837.5|27862.5|27842.5|27872.5|27847.5|27862.5|27835|11
1612321500000|2021-02-03 03:05:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1612321800000|2021-02-03 03:10:00|27862|27842|27862|27842|27865.5|27845.5|27861|27841|23
1612322100000|2021-02-03 03:15:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612322400000|2021-02-03 03:20:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1612322700000|2021-02-03 03:25:00|27863|27843|27863.5|27843.5|27864.7|27844.7|27863|27843|4
1612323000000|2021-02-03 03:30:00|27871.5|27836.5|27867|27847|27871.5|27847|27865.7|27836.5|4
1612323300000|2021-02-03 03:35:00|27867.5|27847.5|27879|27859|27879|27859|27867.5|27847.5|8
1612323600000|2021-02-03 03:40:00|27876.2|27856.2|27871.8|27836.8|27879.9|27856.2|27862.4|27836.7|25
1612323900000|2021-02-03 03:45:00|27867.5|27847.5|27872.5|27837.5|27872.5|27848|27867.5|27836.8|5
1612324200000|2021-02-03 03:50:00|27867.5|27847.5|27878|27843|27883|27850.9|27867.5|27843|9
1612324500000|2021-02-03 03:55:00|27868.3|27848.3|27874|27854|27874|27854|27867.5|27847.5|9
1612324800000|2021-02-03 04:00:00|27872.1|27852.1|27878|27858|27879.1|27859.1|27871.6|27851.6|17
1612325100000|2021-02-03 04:05:00|27883|27848|27877.5|27857.5|27883|27857.6|27872.8|27848|15
1612325400000|2021-02-03 04:10:00|27876.6|27856.6|27867.5|27847.5|27878.5|27857.5|27867.5|27840.3|18
1612325700000|2021-02-03 04:15:00|27868|27848|27877.5|27842.5|27877.5|27848|27868|27842.5|2
1612327200000|2021-02-03 04:40:00|27868.3|27848.3|27867.5|27847.5|27868.3|27848.3|27867.5|27847.5|3
1612327500000|2021-02-03 04:45:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|1
1612328400000|2021-02-03 05:00:00|27868.3|27848.3|27872.5|27852.5|27872.6|27852.6|27867.8|27847.8|5
1612329000000|2021-02-03 05:10:00|27870.8|27850.8|27875|27840|27877.5|27850.8|27867.8|27840|6
1612329300000|2021-02-03 05:15:00|27866.6|27846.6|27872|27837|27873|27847.5|27866.6|27837|6
1612329600000|2021-02-03 05:20:00|27873.8|27838.8|27862.5|27842.5|27875|27847.5|27862.5|27838.8|10
1612330200000|2021-02-03 05:30:00|27863|27843|27872|27837|27872.5|27845.5|27863|27837|4
1612330500000|2021-02-03 05:35:00|27866.5|27846.5|27875|27840|27875.3|27846.5|27866.3|27837.5|6
1612330800000|2021-02-03 05:40:00|27867|27847|27877.5|27842.5|27877.5|27848|27867|27842|4
1612331400000|2021-02-03 05:50:00|27875.3|27840.3|27875|27840|27875.3|27840.3|27875|27840|2
1612331700000|2021-02-03 05:55:00|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|27867.5|27847.5|5
1612332000000|2021-02-03 06:00:00|27867.5|27847.5|27868.5|27848.5|27876.5|27850.5|27862.8|27841.5|27
1612332300000|2021-02-03 06:05:00|27869|27849|27868.5|27848.5|27869.5|27849.5|27866.5|27846.5|8
1612332600000|2021-02-03 06:10:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27866.5|27846.5|3
1612332900000|2021-02-03 06:15:00|27866.5|27846.5|27857.5|27837.5|27871.5|27846.5|27857.5|27835|24
1612333200000|2021-02-03 06:20:00|27857|27837|27857.5|27837.5|27858.5|27838.5|27857|27837|4
1612333500000|2021-02-03 06:25:00|27858|27838|27858|27838|27858.5|27838.5|27858|27838|3
1612333800000|2021-02-03 06:30:00|27862.2|27842.2|27862.5|27842.5|27862.5|27842.5|27862.2|27842.2|2
1612334100000|2021-02-03 06:35:00|27863.5|27843.5|27862.5|27842.5|27863.5|27843.5|27862.5|27842.5|4
1612334400000|2021-02-03 06:40:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1612334700000|2021-02-03 06:45:00|27862.5|27842.5|27862.5|27842.5|27864.5|27844.5|27862.5|27842.5|6
1612335300000|2021-02-03 06:55:00|27863.5|27843.5|27867.5|27847.5|27875|27847.5|27863.5|27838|8
1612335600000|2021-02-03 07:00:00|27862.8|27842.8|27863|27843|27864.4|27844.4|27862.8|27842.8|5
1612335900000|2021-02-03 07:05:00|27872.5|27837.5|27867.5|27847.5|27872.5|27850|27867.5|27837.5|6
1612336200000|2021-02-03 07:10:00|27867|27847|27871.5|27836.5|27872.5|27847.5|27862.5|27836.5|16
1612336500000|2021-02-03 07:15:00|27861|27841|27861.5|27841.5|27861.5|27841.5|27861|27841|2
1612336800000|2021-02-03 07:20:00|27866|27831|27862.5|27842.5|27866.5|27842.5|27857.5|27831|19
1612337100000|2021-02-03 07:25:00|27862|27842|27857.5|27837.5|27868.1|27843.5|27857.5|27831.5|20
1612337400000|2021-02-03 07:30:00|27858|27838|27857.5|27837.5|27867.5|27838.3|27857.5|27830|16
1612337700000|2021-02-03 07:35:00|27867.5|27832.5|27865|27830|27867.5|27832.5|27865|27830|7
1612338000000|2021-02-03 07:40:00|27861.8|27841.8|27857.5|27837.5|27865.3|27841.8|27857.5|27830|11
1612338300000|2021-02-03 07:45:00|27856.6|27836.6|27857.5|27837.5|27857.5|27837.5|27856.6|27836.6|2
1612338600000|2021-02-03 07:50:00|27857|27837|27852|27832|27862.5|27837.5|27851.2|27825|25
1612338900000|2021-02-03 07:55:00|27852.5|27832.5|27844|27824|27856|27832.5|27837.8|27811.8|63
1612339200000|2021-02-03 08:00:00|27852.5|27817.5|27839.8|27819.8|27852.5|27822.9|27837.3|27817.3|27
1612339500000|2021-02-03 08:05:00|27840|27820|27843|27823|27843|27823|27840|27820|9
1612339800000|2021-02-03 08:10:00|27853|27818|27853|27818|27853|27818|27853|27818|1
1612340700000|2021-02-03 08:25:00|27846.7|27826.7|27838.8|27818.8|27846.7|27826.7|27838.8|27818.8|13
1612341000000|2021-02-03 08:30:00|27839.3|27819.3|27837|27817|27839.3|27819.3|27837|27817|4
1612341300000|2021-02-03 08:35:00|27837.5|27817.5|27838|27818|27838.5|27818.5|27837.1|27817.1|5
1612341600000|2021-02-03 08:40:00|27842|27822|27853|27818|27853|27827|27838.3|27813|14
1612341900000|2021-02-03 08:45:00|27848|27828|27848|27828|27848.5|27828.5|27847.5|27827.5|9
1612342200000|2021-02-03 08:50:00|27848.5|27828.5|27858|27823|27858|27833|27848|27823|8
1612342500000|2021-02-03 08:55:00|27852.8|27832.8|27853|27833|27853|27833|27852.8|27832.8|2
1612342800000|2021-02-03 09:00:00|27853.2|27833.2|27858|27838|27858.2|27838.2|27853.2|27833.2|10
1612343100000|2021-02-03 09:05:00|27858.2|27838.2|27880.5|27845.5|27887.5|27852.5|27858|27831|49
1612343400000|2021-02-03 09:10:00|27880|27845|27868.8|27848.8|27880|27848.8|27868.8|27835.6|22
1612343700000|2021-02-03 09:15:00|27868.3|27848.3|27872.7|27852.7|27883.1|27853.9|27868.3|27845.7|18
1612344000000|2021-02-03 09:20:00|27873.5|27853.5|27872.2|27852.2|27876.9|27853.5|27871.5|27841.9|5
1612344300000|2021-02-03 09:25:00|27872.7|27852.7|27878|27843|27878|27853|27872.4|27843|6
1612344600000|2021-02-03 09:30:00|27876|27841|27876|27841|27876|27841|27875.5|27840.5|3
1612344900000|2021-02-03 09:35:00|27875|27840|27875|27840|27875|27840|27875|27840|1
1612345200000|2021-02-03 09:40:00|27871.8|27836.8|27873.3|27838.3|27873.3|27838.3|27871.8|27836.8|3
1612346100000|2021-02-03 09:55:00|27873|27838|27873.3|27838.3|27873.3|27838.3|27873|27838|2
1612346400000|2021-02-03 10:00:00|27863.5|27843.5|27873|27838|27873|27844.5|27862.5|27837.5|6
1612346700000|2021-02-03 10:05:00|27867.5|27847.5|27878|27843|27878|27848|27867.5|27843|3
1612347900000|2021-02-03 10:25:00|27872|27852|27873.5|27838.5|27873.5|27852|27871.5|27838.5|3
1612348200000|2021-02-03 10:30:00|27878.3|27843.3|27878.3|27843.3|27878.3|27843.3|27878.3|27843.3|1
1612349100000|2021-02-03 10:45:00|27864.3|27844.3|27873|27838|27873|27844.7|27864.2|27838|6
1612350000000|2021-02-03 11:00:00|27867.5|27847.5|27873|27838|27873|27848|27867.5|27838|3
1612351200000|2021-02-03 11:20:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1612352400000|2021-02-03 11:40:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612353300000|2021-02-03 11:55:00|27861|27841|27861.5|27841.5|27861.5|27841.5|27861|27841|2
1612354200000|2021-02-03 12:10:00|27863|27843|27873|27838|27873|27843|27863|27836.3|3
1612354800000|2021-02-03 12:20:00|27871.8|27836.8|27867.8|27847.8|27882.8|27851.8|27866.5|27836.8|13
1612355100000|2021-02-03 12:25:00|27867.9|27847.9|27868|27848|27876|27850.7|27867.9|27840.5|12
1612355400000|2021-02-03 12:30:00|27867.4|27847.4|27863|27843|27873|27847.4|27863|27837.5|8
1612355700000|2021-02-03 12:35:00|27862.4|27842.4|27863|27843|27863|27843|27862.3|27842.3|3
1612356000000|2021-02-03 12:40:00|27862.7|27827.7|27863|27843|27869.7|27843|27859.3|27827.7|6
1612356600000|2021-02-03 12:50:00|27866.7|27846.7|27867.4|27847.4|27873|27848|27866.2|27838|17
1612356900000|2021-02-03 12:55:00|27868|27848|27872.5|27852.5|27882.8|27852.9|27867.5|27840.2|18
1612357200000|2021-02-03 13:00:00|27874.5|27854.5|27877.5|27857.5|27882.5|27858.2|27874.5|27847.5|7
1612357500000|2021-02-03 13:05:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612357800000|2021-02-03 13:10:00|27878.2|27858.2|27882.5|27847.5|27892.5|27862.3|27877.5|27845|28
1612358100000|2021-02-03 13:15:00|27883|27848|27891.3|27856.3|27891.3|27861.7|27880.9|27847.5|12
1612358400000|2021-02-03 13:20:00|27882.5|27847.5|27882.5|27847.5|27883.7|27848.7|27882.5|27847.5|3
1612359000000|2021-02-03 13:30:00|27883|27848|27867.2|27847.2|27883|27854.1|27867.2|27843|10
1612359300000|2021-02-03 13:35:00|27867.7|27847.7|27882.9|27847.9|27882.9|27852|27867.7|27847.4|8
1612359600000|2021-02-03 13:40:00|27882.7|27847.7|27872.5|27852.5|27882.7|27853|27872.5|27847.7|3
1612359900000|2021-02-03 13:45:00|27872.4|27852.4|27872.7|27852.7|27872.7|27852.7|27872.4|27852.4|4
1612360200000|2021-02-03 13:50:00|27872.5|27852.5|27883|27848|27883|27852.7|27872.5|27847.5|5
1612360500000|2021-02-03 13:55:00|27882.7|27847.7|27872.5|27852.5|27882.7|27852.5|27872.5|27846|3
1612360800000|2021-02-03 14:00:00|27872.7|27852.7|27872.2|27852.2|27872.7|27852.7|27872.2|27852.2|2
1612361100000|2021-02-03 14:05:00|27873.5|27853.5|27874|27854|27874|27854|27872.2|27852.2|5
1612361400000|2021-02-03 14:10:00|27873.5|27853.5|27874|27854|27874|27854|27873.5|27853.5|4
1612361700000|2021-02-03 14:15:00|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|1
1612362300000|2021-02-03 14:25:00|27873.5|27853.5|27873.5|27853.5|27874.5|27854.5|27873.5|27853.5|9
1612362600000|2021-02-03 14:30:00|27874|27854|27874|27854|27874|27854|27874|27854|1
1612362900000|2021-02-03 14:35:00|27873|27853|27877.5|27842.5|27877.5|27853|27869.5|27842|8
1612363500000|2021-02-03 14:45:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1612363800000|2021-02-03 14:50:00|27871|27851|27873|27853|27873|27853|27871|27851|4
1612364100000|2021-02-03 14:55:00|27872.9|27852.9|27877.5|27842.5|27877.5|27852.9|27870.5|27842.5|6
1612365000000|2021-02-03 15:10:00|27878.8|27843.8|27882|27847|27882.5|27847.5|27878.8|27843.8|4
1612365300000|2021-02-03 15:15:00|27882.5|27847.5|27875.5|27840.5|27883|27848|27868|27840.5|4
1612365600000|2021-02-03 15:20:00|27875|27840|27868|27848|27877.7|27853.5|27867.4|27840|20
1612365900000|2021-02-03 15:25:00|27873.5|27853.5|27882.9|27847.9|27882.9|27853.5|27872.5|27843|16
1612366500000|2021-02-03 15:35:00|27883.3|27848.3|27883|27848|27883.3|27848.3|27883|27848|2
1612366800000|2021-02-03 15:40:00|27883.5|27848.5|27883|27848|27883.5|27848.5|27883|27848|4
1612367100000|2021-02-03 15:45:00|27872.9|27852.9|27877.6|27857.6|27877.6|27857.6|27871.9|27851.9|12
1612367400000|2021-02-03 15:50:00|27877.5|27857.5|27875.5|27855.5|27877.5|27857.5|27875.5|27855.5|7
1612367700000|2021-02-03 15:55:00|27876.5|27856.5|27877|27857|27886.5|27861|27876.5|27848.5|10
1612368000000|2021-02-03 16:00:00|27876.5|27856.5|27884.5|27849.5|27887.5|27858|27876.5|27849.3|11
1612368300000|2021-02-03 16:05:00|27877.8|27857.8|27879|27859|27889|27860|27877.8|27853|18
1612368600000|2021-02-03 16:10:00|27878.5|27858.5|27879.5|27859.5|27880|27860|27878.5|27858.5|5
1612368900000|2021-02-03 16:15:00|27879|27859|27880|27860|27880|27860|27879|27859|3
1612369200000|2021-02-03 16:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1612369500000|2021-02-03 16:25:00|27880|27860|27882.5|27862.5|27883.7|27863.7|27880|27860|6
1612370400000|2021-02-03 16:40:00|27882|27862|27882.5|27862.5|27882.5|27862.5|27881|27861|5
1612371000000|2021-02-03 16:50:00|27882|27862|27880.8|27860.8|27882|27862|27878.6|27858.6|10
1612371300000|2021-02-03 16:55:00|27882.4|27862.4|27887.9|27852.9|27887.9|27862.5|27881.5|27849.1|11
1612371600000|2021-02-03 17:00:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612371900000|2021-02-03 17:05:00|27881|27861|27892.9|27857.9|27892.9|27864.5|27881|27857.5|6
1612372200000|2021-02-03 17:10:00|27880.4|27860.4|27892|27857|27892|27861.9|27879.2|27857|7
1612372500000|2021-02-03 17:15:00|27892.4|27857.4|27881.4|27861.4|27893.4|27861.5|27880.9|27857.4|9
1612372800000|2021-02-03 17:20:00|27880.9|27860.9|27880.9|27860.9|27880.9|27860.9|27880.9|27860.9|1
1612373100000|2021-02-03 17:25:00|27880.5|27860.5|27880.9|27860.9|27881|27861|27880.5|27860.5|3
1612373400000|2021-02-03 17:30:00|27880.5|27860.5|27888.5|27853.5|27888.5|27860.8|27880.5|27853.5|3
1612373700000|2021-02-03 17:35:00|27889|27854|27883.4|27863.4|27889.4|27863.4|27882.4|27854|5
1612374000000|2021-02-03 17:40:00|27882.9|27862.9|27881.7|27861.7|27883.4|27863.4|27881.7|27861.7|7
1612374300000|2021-02-03 17:45:00|27882.4|27862.4|27882.4|27862.4|27882.4|27862.4|27881.2|27861.2|8
1612374600000|2021-02-03 17:50:00|27882.1|27862.1|27881.8|27861.8|27882.1|27862.1|27881.8|27861.8|2
1612374900000|2021-02-03 17:55:00|27881.3|27861.3|27887.5|27852.5|27887.5|27861.3|27879|27852.5|4
1612375800000|2021-02-03 18:10:00|27883.5|27863.5|27884|27864|27884|27864|27883.5|27863.5|2
1612376100000|2021-02-03 18:15:00|27876.5|27856.5|27887.5|27852.5|27887.5|27857|27876.5|27852.5|4
1612376400000|2021-02-03 18:20:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1612376700000|2021-02-03 18:25:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612377900000|2021-02-03 18:45:00|27886.5|27851.5|27879|27859|27886.5|27859|27879|27851|3
1612378500000|2021-02-03 18:55:00|27879.5|27859.5|27883.7|27848.7|27883.7|27862.9|27877.4|27846.9|8
1612378800000|2021-02-03 19:00:00|27886.9|27851.9|27888|27853|27888|27853|27886.9|27851.9|3
1612380300000|2021-02-03 19:25:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612382100000|2021-02-03 19:55:00|27887|27852|27887|27852|27887|27852|27887|27852|1
1612382400000|2021-02-03 20:00:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612382700000|2021-02-03 20:05:00|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|27886.5|27851.5|1
1612383000000|2021-02-03 20:10:00|27886|27851|27886.5|27851.5|27886.5|27851.5|27886|27851|2
1612383300000|2021-02-03 20:15:00|27880.5|27860.5|27877|27857|27886.5|27860.5|27877|27851|4
1612383600000|2021-02-03 20:20:00|27877.5|27857.5|27881|27861|27881|27861|27877.5|27857.5|4
1612383900000|2021-02-03 20:25:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612384500000|2021-02-03 20:35:00|27879.5|27859.5|27881|27861|27881|27861|27877.5|27857.5|5
1612384800000|2021-02-03 20:40:00|27880.5|27860.5|27877.5|27857.5|27880.5|27860.5|27877.5|27857.5|3
1612385400000|2021-02-03 20:50:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1612385700000|2021-02-03 20:55:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612405800000|2021-02-04 02:30:00|27858|27838|27857.5|27837.5|27858.5|27838.5|27857.5|27837.5|4
1612406100000|2021-02-04 02:35:00|27859|27839|27862.5|27842.5|27863.5|27843.5|27859|27839|10
1612406400000|2021-02-04 02:40:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1612406700000|2021-02-04 02:45:00|27863.5|27843.5|27873.5|27838.5|27873.5|27847.6|27862.5|27837.5|22
1612407000000|2021-02-04 02:50:00|27873|27838|27871.8|27851.8|27881.5|27854|27866.6|27838|35
1612407300000|2021-02-04 02:55:00|27872.3|27852.3|27873.5|27853.5|27879|27853.5|27868.5|27843.5|18
1612407600000|2021-02-04 03:00:00|27873|27853|27875|27840|27878|27853|27870.6|27840|10
1612407900000|2021-02-04 03:05:00|27868|27848|27873.5|27853.5|27878.5|27853.5|27868|27841|35
1612408200000|2021-02-04 03:10:00|27874|27854|27873.5|27853.5|27874|27854|27873.5|27853.5|4
1612408500000|2021-02-04 03:15:00|27874.5|27854.5|27872.5|27852.5|27878.5|27858.5|27872.5|27852.5|14
1612408800000|2021-02-04 03:20:00|27873.5|27853.5|27873.5|27853.5|27874|27854|27873.5|27853.5|3
1612409100000|2021-02-04 03:25:00|27874|27854|27880|27860|27892.5|27863|27873.8|27848.5|55
1612409400000|2021-02-04 03:30:00|27880.5|27860.5|27884|27864|27893.5|27867|27879|27858.5|24
1612409700000|2021-02-04 03:35:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27883|27863|3
1612410000000|2021-02-04 03:40:00|27884|27864|27892.5|27872.5|27905.9|27879.2|27883.8|27860|29
1612410300000|2021-02-04 03:45:00|27893|27873|27888.5|27868.5|27895|27875|27883.5|27863.5|27
1612410600000|2021-02-04 03:50:00|27887.5|27867.5|27888|27868|27895.1|27868|27886.1|27858|12
1612410900000|2021-02-04 03:55:00|27888.5|27868.5|27893|27873|27898.5|27873|27887.5|27863|16
1612411200000|2021-02-04 04:00:00|27892.5|27872.5|27905|27870|27922.8|27891.6|27892.5|27867.7|32
1612411500000|2021-02-04 04:05:00|27902.3|27867.3|27902.3|27867.3|27902.3|27867.3|27902.3|27867.3|1
1612411800000|2021-02-04 04:10:00|27902.5|27867.5|27895|27860|27903|27868|27895|27860|11
1612412700000|2021-02-04 04:25:00|27888|27868|27900.5|27865.5|27900.5|27868.8|27888|27865.5|3
1612413300000|2021-02-04 04:35:00|27898.5|27863.5|27900|27865|27902.3|27868.8|27888.3|27860.2|12
1612413600000|2021-02-04 04:40:00|27893.5|27873.5|27896.8|27876.8|27896.8|27876.8|27893.5|27873.5|4
1612413900000|2021-02-04 04:45:00|27896.7|27876.7|27902.5|27867.5|27902.5|27877|27895.3|27864|7
1612414200000|2021-02-04 04:50:00|27897|27877|27902.5|27867.5|27903.5|27877|27897|27867.5|4
1612414500000|2021-02-04 04:55:00|27900.3|27865.3|27897.5|27862.5|27900.3|27872.5|27887.8|27862.5|9
1612414800000|2021-02-04 05:00:00|27899.8|27864.8|27900|27865|27900.1|27865.1|27899.8|27864.8|3
1612415100000|2021-02-04 05:05:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1612415400000|2021-02-04 05:10:00|27893|27873|27893.5|27873.5|27893.5|27873.5|27893|27873|2
1612415700000|2021-02-04 05:15:00|27892.5|27872.5|27910|27875|27910|27875|27892.5|27867.5|11
1612416000000|2021-02-04 05:20:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1612416300000|2021-02-04 05:25:00|27908|27873|27910|27875|27910.1|27875.1|27908|27873|4
1612416900000|2021-02-04 05:35:00|27897.8|27877.8|27898|27878|27905.2|27878|27897.8|27870.2|3
1612417200000|2021-02-04 05:40:00|27897.1|27877.1|27896.5|27876.5|27898|27878|27896.5|27876.5|3
1612417500000|2021-02-04 05:45:00|27895.5|27875.5|27893.5|27873.5|27895.5|27875.5|27892.5|27872.5|10
1612417800000|2021-02-04 05:50:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1612418100000|2021-02-04 05:55:00|27892|27872|27895|27860|27896.5|27872|27887.5|27860|9
1612418400000|2021-02-04 06:00:00|27888|27868|27888.4|27868.4|27897.5|27868.5|27887.5|27860|15
1612418700000|2021-02-04 06:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612419000000|2021-02-04 06:10:00|27882.5|27862.5|27878|27858|27883.5|27863.5|27877.5|27857.5|13
1612419300000|2021-02-04 06:15:00|27878.2|27858.2|27890|27855|27890.1|27859|27878|27853|12
1612419600000|2021-02-04 06:20:00|27881.7|27861.7|27887.5|27852.5|27890.1|27861.7|27881.7|27852.5|8
1612419900000|2021-02-04 06:25:00|27877.8|27857.8|27882.5|27862.5|27892.5|27867.3|27877.8|27852.5|16
1612420200000|2021-02-04 06:30:00|27883.5|27863.5|27892.5|27857.5|27893|27863.5|27883.5|27857.5|5
1612420500000|2021-02-04 06:35:00|27894.8|27859.8|27895|27860|27895.1|27860.1|27894.8|27859.8|3
1612420800000|2021-02-04 06:40:00|27887|27867|27887.5|27867.5|27887.5|27867.5|27887|27867|2
1612421100000|2021-02-04 06:45:00|27890.3|27855.3|27883|27863|27890.4|27863|27883|27855.3|3
1612421400000|2021-02-04 06:50:00|27884|27864|27883|27863|27884|27864|27882.6|27862.6|6
1612421700000|2021-02-04 06:55:00|27882.1|27862.1|27883|27863|27888.5|27863|27878|27851|27
1612422000000|2021-02-04 07:00:00|27883.4|27863.4|27886.8|27866.8|27893.8|27866.8|27882.5|27857.8|34
1612422300000|2021-02-04 07:05:00|27892|27857|27882.8|27862.8|27892.5|27867.6|27882|27855|29
1612422600000|2021-02-04 07:10:00|27883|27863|27886.2|27866.2|27891|27866.5|27880.5|27855.3|11
1612422900000|2021-02-04 07:15:00|27885.7|27865.7|27888.1|27868.1|27888.4|27868.4|27883.3|27863.3|13
1612423200000|2021-02-04 07:20:00|27887.6|27867.6|27887.5|27867.5|27892.5|27868.1|27885.1|27855.3|11
1612423500000|2021-02-04 07:25:00|27888.5|27868.5|27895|27860|27897|27869.5|27888.5|27860|9
1612423800000|2021-02-04 07:30:00|27895.5|27860.5|27895|27860|27900.5|27868.5|27887.5|27860|14
1612424400000|2021-02-04 07:40:00|27886.6|27866.6|27887.5|27867.5|27887.5|27867.5|27886.6|27866.6|2
1612425000000|2021-02-04 07:50:00|27890.3|27855.3|27887.5|27867.5|27894.7|27867.5|27883|27855.2|8
1612425300000|2021-02-04 07:55:00|27888|27868|27888|27868|27898.5|27870|27888|27860.8|21
1612425600000|2021-02-04 08:00:00|27888.5|27868.5|27888|27868|27893|27869|27886.7|27858|8
1612425900000|2021-02-04 08:05:00|27890|27870|27893|27873|27895|27875|27889|27869|18
1612426200000|2021-02-04 08:10:00|27892.1|27872.1|27898|27863|27898|27872.1|27892.1|27863|2
1612427100000|2021-02-04 08:25:00|27899.2|27864.2|27893|27873|27900|27873|27893|27864.2|3
1612427400000|2021-02-04 08:30:00|27892.1|27872.1|27893|27873|27893|27873|27892.1|27872.1|2
1612427700000|2021-02-04 08:35:00|27892.5|27872.5|27888|27868|27898|27872.8|27888|27861|5
1612428000000|2021-02-04 08:40:00|27888.5|27868.5|27888|27868|27888.5|27868.5|27888|27868|2
1612428300000|2021-02-04 08:45:00|27889|27869|27893|27873|27899.7|27873|27889|27864.7|6
1612428600000|2021-02-04 08:50:00|27893.1|27873.1|27898|27878|27898|27878|27893|27873|16
1612428900000|2021-02-04 08:55:00|27897.1|27877.1|27893.3|27873.3|27903.8|27878|27893.3|27866|8
1612429200000|2021-02-04 09:00:00|27893.5|27873.5|27908.8|27873.8|27908.8|27879.7|27893|27868.8|35
1612429500000|2021-02-04 09:05:00|27903|27883|27908.1|27888.1|27908.1|27888.1|27902.3|27882.3|6
1612429800000|2021-02-04 09:10:00|27908.6|27888.6|27907.5|27887.5|27922.8|27895.7|27906.5|27880|21
1612430100000|2021-02-04 09:15:00|27907.4|27887.4|27911.5|27876.5|27911.5|27887.4|27907.4|27875.5|4
1612430400000|2021-02-04 09:20:00|27913.3|27878.3|27913.3|27878.3|27913.8|27878.8|27913.3|27878.3|3
1612430700000|2021-02-04 09:25:00|27913.8|27878.8|27913.8|27878.8|27914.3|27885.4|27904.9|27875.4|6
1612431000000|2021-02-04 09:30:00|27908.8|27888.8|27914|27879|27917|27888.8|27908.8|27878.3|8
1612431300000|2021-02-04 09:35:00|27912|27877|27913|27878|27913|27878|27912|27877|2
1612432200000|2021-02-04 09:50:00|27908|27873|27898|27878|27913|27883.7|27897.7|27873|15
1612432500000|2021-02-04 09:55:00|27898.2|27878.2|27905.8|27870.8|27907.5|27878.2|27896.5|27870.7|9
1612432800000|2021-02-04 10:00:00|27907.5|27872.5|27910.2|27875.2|27912.2|27877.2|27907.5|27872.5|6
1612433100000|2021-02-04 10:05:00|27904.2|27884.2|27900.9|27880.9|27906.4|27884.2|27898.7|27871.4|12
1612433400000|2021-02-04 10:10:00|27901.4|27881.4|27897.7|27877.7|27906.4|27881.4|27895.4|27871.4|12
1612433700000|2021-02-04 10:15:00|27897|27877|27901.5|27881.5|27908|27883|27897|27873|10
1612434000000|2021-02-04 10:20:00|27901.6|27881.6|27904|27884|27906.8|27886.8|27901.6|27881.6|5
1612434300000|2021-02-04 10:25:00|27904.5|27884.5|27903.6|27883.6|27913|27884.5|27903.6|27878|3
1612434600000|2021-02-04 10:30:00|27903.1|27883.1|27908|27873|27908|27883.1|27903.1|27873|2
1612436700000|2021-02-04 11:05:00|27909.4|27874.4|27911|27876|27911.3|27876.3|27909.4|27874.4|3
1612440000000|2021-02-04 12:00:00|27912.9|27877.9|27911|27876|27912.9|27877.9|27911|27876|2
1612440300000|2021-02-04 12:05:00|27912.9|27877.9|27911.1|27876.1|27912.9|27877.9|27910.4|27875.4|5
1612440600000|2021-02-04 12:10:00|27911.6|27876.6|27913.5|27878.5|27913.7|27878.7|27911.1|27876.1|10
1612440900000|2021-02-04 12:15:00|27912.5|27877.5|27913.3|27878.3|27913.5|27878.5|27912.5|27877.5|4
1612441200000|2021-02-04 12:20:00|27914.9|27879.9|27913|27878|27915|27888|27903|27875.3|10
1612442100000|2021-02-04 12:35:00|27907|27887|27908|27888|27908|27888|27907|27887|3
1612442400000|2021-02-04 12:40:00|27907.4|27887.4|27907.6|27887.6|27911.3|27891.3|27907.4|27887.4|16
1612442700000|2021-02-04 12:45:00|27908|27888|27907.7|27887.7|27918.7|27893.2|27907.6|27881|18
1612443300000|2021-02-04 12:55:00|27910.8|27875.8|27913|27878|27913|27882.2|27902.2|27875.8|4
1612443600000|2021-02-04 13:00:00|27906.9|27886.9|27908|27888|27916|27891.5|27905.3|27876.8|21
1612443900000|2021-02-04 13:05:00|27913|27878|27913.5|27878.5|27913.5|27891.2|27908.9|27878|11
1612444500000|2021-02-04 13:15:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1612444800000|2021-02-04 13:20:00|27914.5|27879.5|27914.5|27879.5|27914.5|27879.5|27914.5|27879.5|1
1612445100000|2021-02-04 13:25:00|27914|27879|27911|27876|27914|27879|27911|27876|3
1612445400000|2021-02-04 13:30:00|27910.5|27875.5|27913|27878|27913|27878|27910.5|27875.5|3
1612445700000|2021-02-04 13:35:00|27911|27876|27910.5|27875.5|27911|27876|27910.5|27875.5|2
1612446000000|2021-02-04 13:40:00|27913|27878|27913|27878|27913|27878|27913|27878|1
1612446900000|2021-02-04 13:55:00|27913.5|27878.5|27916|27881|27916.5|27881.5|27913.5|27878.5|4
1612447200000|2021-02-04 14:00:00|27916.2|27881.2|27915.5|27880.5|27916.2|27881.2|27915.5|27880.5|2
1612447500000|2021-02-04 14:05:00|27918.7|27883.7|27918.7|27883.7|27919.2|27884.2|27918.4|27883.4|7
1612447800000|2021-02-04 14:10:00|27918.4|27883.4|27915.5|27880.5|27918.4|27883.4|27915.5|27880.5|2
1612448100000|2021-02-04 14:15:00|27919.2|27884.2|27918.7|27883.7|27919.2|27884.2|27918.7|27883.7|2
1612448400000|2021-02-04 14:20:00|27912.5|27877.5|27912.5|27877.5|27913|27878|27912.5|27877.5|3
1612449600000|2021-02-04 14:40:00|27913|27878|27925.9|27890.9|27926.5|27894|27913|27878|19
1612449900000|2021-02-04 14:45:00|27929.3|27894.3|27927.5|27892.5|27930|27895|27924.1|27889.1|18
1612450500000|2021-02-04 14:55:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1612450800000|2021-02-04 15:00:00|27925.3|27890.3|27925.8|27890.8|27926.3|27891.3|27925.3|27890.3|3
1612451100000|2021-02-04 15:05:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1612452000000|2021-02-04 15:20:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1612452300000|2021-02-04 15:25:00|27929|27894|27935|27900|27935|27900|27929|27894|5
1612452600000|2021-02-04 15:30:00|27936|27901|27940.9|27905.9|27947.1|27912.1|27935|27900|34
1612452900000|2021-02-04 15:35:00|27939.6|27904.6|27944.5|27909.5|27944.5|27913.1|27933.1|27904.6|8
1612453200000|2021-02-04 15:40:00|27943.5|27908.5|27940.1|27905.1|27943.5|27908.5|27939.4|27904.4|8
1612453500000|2021-02-04 15:45:00|27940.5|27905.5|27939.9|27904.9|27940.5|27905.5|27938.9|27903.9|6
1612453800000|2021-02-04 15:50:00|27940.5|27905.5|27936|27901|27940.5|27905.5|27936|27901|5
1612454100000|2021-02-04 15:55:00|27937.5|27902.5|27945.1|27910.1|27948.5|27913.5|27937.5|27902.5|21
1612454400000|2021-02-04 16:00:00|27944.6|27909.6|27936.4|27901.4|27944.6|27909.6|27936.4|27901.4|5
1612454700000|2021-02-04 16:05:00|27936|27901|27939.6|27904.6|27940|27905|27936|27901|8
1612455000000|2021-02-04 16:10:00|27933.6|27913.6|27942|27907|27947.4|27913.6|27933.6|27904.1|12
1612455900000|2021-02-04 16:25:00|27942.5|27907.5|27942.8|27907.8|27943|27908|27942.5|27907.5|3
1612456200000|2021-02-04 16:30:00|27943|27908|27943|27908|27943|27908|27943|27908|1
1612456500000|2021-02-04 16:35:00|27935.1|27900.1|27932.8|27897.8|27935.2|27906|27926|27897.5|12
1612457400000|2021-02-04 16:50:00|27933|27898|27930.8|27895.8|27933|27898|27930.5|27895.5|4
1612457700000|2021-02-04 16:55:00|27933|27898|27940|27905|27940|27905|27933|27898|7
1612458000000|2021-02-04 17:00:00|27935.5|27900.5|27940|27905|27940|27905|27935.5|27900.5|3
1612458300000|2021-02-04 17:05:00|27941.3|27906.3|27935|27900|27941.3|27906.3|27933.4|27898.4|12
1612459200000|2021-02-04 17:20:00|27935.5|27900.5|27937|27902|27937|27902|27935.5|27900.5|5
1612459500000|2021-02-04 17:25:00|27937.4|27902.4|27937.5|27902.5|27937.9|27902.9|27937.4|27902.4|3
1612461000000|2021-02-04 17:50:00|27939.3|27904.3|27939.3|27904.3|27939.5|27904.5|27939.3|27904.3|3
1612463100000|2021-02-04 18:25:00|27937.5|27902.5|27937|27902|27937.5|27902.5|27937|27902|2
1612463700000|2021-02-04 18:35:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1612464000000|2021-02-04 18:40:00|27939.6|27904.6|27939.6|27904.6|27939.6|27904.6|27939.6|27904.6|1
1612464300000|2021-02-04 18:45:00|27939.9|27904.9|27939.3|27904.3|27939.9|27904.9|27939.3|27904.3|3
1612464600000|2021-02-04 18:50:00|27937.5|27902.5|27944.4|27909.4|27945.2|27910.2|27937.5|27902.5|8
1612464900000|2021-02-04 18:55:00|27944|27909|27937.5|27902.5|27944|27909|27937.5|27902.5|7
1612465200000|2021-02-04 19:00:00|27937|27902|27937.5|27902.5|27937.5|27902.5|27937|27902|2
1612467900000|2021-02-04 19:45:00|27934.9|27899.9|27934.6|27899.6|27934.9|27899.9|27934.6|27899.6|2
1612468200000|2021-02-04 19:50:00|27935.4|27900.4|27937|27902|27937|27910.7|27930.7|27900.4|3
1612468500000|2021-02-04 19:55:00|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|27937.5|27902.5|1
1612468800000|2021-02-04 20:00:00|27941|27906|27942|27907|27942|27907|27941|27906|2
1612469100000|2021-02-04 20:05:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942|27907|3
1612469400000|2021-02-04 20:10:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1612470300000|2021-02-04 20:25:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27942|27907|2
1612470600000|2021-02-04 20:30:00|27939.4|27904.4|27941.5|27906.5|27941.5|27906.5|27939.4|27904.4|4
1612470900000|2021-02-04 20:35:00|27942|27907|27940.5|27905.5|27942|27907|27940|27905|4
1612471200000|2021-02-04 20:40:00|27939.5|27904.5|27937|27902|27939.5|27904.5|27934.5|27899.5|12
1612471500000|2021-02-04 20:45:00|27936.5|27901.5|27933.5|27898.5|27936.5|27901.5|27924.5|27889.5|19
1612471800000|2021-02-04 20:50:00|27933|27898|27933|27898|27933.5|27898.5|27933|27898|3
1612492200000|2021-02-05 02:30:00|27936.1|27901.1|27936|27901|27937|27909|27929|27900.5|9
1612492500000|2021-02-05 02:35:00|27935.5|27900.5|27935.5|27900.5|27936.5|27901.5|27930.8|27895.8|24
1612492800000|2021-02-05 02:40:00|27936.5|27901.5|27940|27905|27945.6|27910.6|27928|27899.5|38
1612493100000|2021-02-05 02:45:00|27940.3|27905.3|27935|27900|27942.5|27907.5|27935|27900|39
1612493400000|2021-02-05 02:50:00|27935.3|27900.3|27935|27900|27936.5|27901.5|27934.3|27899.3|7
1612493700000|2021-02-05 02:55:00|27936.4|27901.4|27931.5|27896.5|27936.4|27905|27924|27895.6|19
1612494000000|2021-02-05 03:00:00|27932|27897|27931|27896|27934.2|27899.2|27929.5|27894.5|15
1612494300000|2021-02-05 03:05:00|27930.5|27895.5|27933.5|27898.5|27934.5|27899.5|27930|27895|15
1612494600000|2021-02-05 03:10:00|27935|27900|27935|27900|27938.5|27903.5|27935|27900|15
1612494900000|2021-02-05 03:15:00|27936.5|27901.5|27934.9|27899.9|27936.5|27901.5|27934.9|27899.9|5
1612495200000|2021-02-05 03:20:00|27930.8|27895.8|27927.8|27892.8|27930.9|27895.9|27925.4|27890.4|18
1612495500000|2021-02-05 03:25:00|27928.3|27893.3|27927.8|27892.8|27929.7|27894.7|27925.8|27890.8|7
1612495800000|2021-02-05 03:30:00|27928.3|27893.3|27928.3|27893.3|27928.3|27893.3|27928.3|27893.3|1
1612496100000|2021-02-05 03:35:00|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|1
1612496400000|2021-02-05 03:40:00|27928.3|27893.3|27929.7|27894.7|27929.7|27894.7|27928.3|27893.3|3
1612496700000|2021-02-05 03:45:00|27930|27895|27932.5|27897.5|27932.8|27897.8|27930|27895|6
1612497000000|2021-02-05 03:50:00|27930.3|27895.3|27928.5|27893.5|27930.3|27895.3|27928.5|27893.5|2
1612497300000|2021-02-05 03:55:00|27926.3|27891.3|27924.9|27889.9|27927|27892|27924.9|27889.9|8
1612497600000|2021-02-05 04:00:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1612497900000|2021-02-05 04:05:00|27924.9|27889.9|27925|27890|27925|27890|27924.9|27889.9|2
1612498500000|2021-02-05 04:15:00|27924.1|27889.1|27925|27890|27926.5|27891.5|27924.1|27889.1|8
1612499100000|2021-02-05 04:25:00|27924.9|27889.9|27922.8|27887.8|27924.9|27889.9|27920.9|27885.9|9
1612499400000|2021-02-05 04:30:00|27923.3|27888.3|27924.7|27889.7|27924.7|27889.7|27923.3|27888.3|2
1612499700000|2021-02-05 04:35:00|27925|27890|27923.3|27888.3|27925|27890|27920.8|27885.8|12
1612500600000|2021-02-05 04:50:00|27922.5|27887.5|27919.7|27884.7|27922.5|27887.5|27917.5|27882.5|14
1612500900000|2021-02-05 04:55:00|27920.5|27885.5|27925|27890|27925|27890|27920.5|27885.5|8
1612501200000|2021-02-05 05:00:00|27926.5|27891.5|27925|27890|27926.5|27897.6|27917.6|27890|8
1612501500000|2021-02-05 05:05:00|27914.8|27894.8|27914|27894|27914.8|27894.8|27914|27894|3
1612501800000|2021-02-05 05:10:00|27920.5|27885.5|27917.5|27882.5|27920.5|27892.1|27912.1|27882.5|4
1612502100000|2021-02-05 05:15:00|27918.8|27883.8|27922.5|27887.5|27925|27891.3|27911.3|27880|38
1612502400000|2021-02-05 05:20:00|27920.3|27885.3|27918|27883|27920.3|27885.3|27918|27883|4
1612502700000|2021-02-05 05:25:00|27917.8|27882.8|27919.7|27884.7|27923.7|27888.7|27917.5|27882.5|6
1612503000000|2021-02-05 05:30:00|27919.8|27884.8|27917.5|27882.5|27920|27885|27917.5|27882.5|4
1612503300000|2021-02-05 05:35:00|27915.3|27880.3|27920|27885|27920.1|27885.1|27915.3|27880.3|8
1612503600000|2021-02-05 05:40:00|27919.1|27884.1|27920|27885|27920|27885|27919.1|27884.1|2
1612503900000|2021-02-05 05:45:00|27919.1|27884.1|27919.5|27884.5|27919.5|27884.5|27919.1|27884.1|2
1612504200000|2021-02-05 05:50:00|27920|27885|27915|27895|27920|27895|27915|27884.1|4
1612504500000|2021-02-05 05:55:00|27914.1|27894.1|27914.5|27894.5|27914.5|27894.5|27913.6|27893.6|3
1612505100000|2021-02-05 06:05:00|27915|27895|27914.3|27894.3|27925.3|27897.3|27914.3|27888|16
1612505400000|2021-02-05 06:10:00|27920.8|27885.8|27923.8|27888.8|27924.3|27889.3|27920.3|27885.3|15
1612505700000|2021-02-05 06:15:00|27924.7|27889.7|27915.3|27880.3|27924.9|27889.9|27914|27879|23
1612506000000|2021-02-05 06:20:00|27915.8|27880.8|27911.7|27876.7|27915.8|27886.3|27906|27875.7|8
1612506300000|2021-02-05 06:25:00|27911.2|27876.2|27909.7|27874.7|27911.2|27880.8|27900|27870.3|10
1612506600000|2021-02-05 06:30:00|27909.8|27874.8|27910|27875|27910|27875|27908.6|27873.6|3
1612506900000|2021-02-05 06:35:00|27909.5|27874.5|27910.2|27875.2|27914.8|27883|27903|27874.5|23
1612507200000|2021-02-05 06:40:00|27914.8|27879.8|27914.8|27879.8|27914.8|27879.8|27910.2|27875.2|26
1612507500000|2021-02-05 06:45:00|27913.6|27878.6|27915|27880|27915|27880|27913.6|27878.6|4
1612507800000|2021-02-05 06:50:00|27916|27881|27920.1|27885.1|27920.1|27894.1|27914.1|27881|27
1612508100000|2021-02-05 06:55:00|27914.6|27894.6|27923.3|27888.3|27926.1|27897.1|27914.6|27885.3|22
1612508400000|2021-02-05 07:00:00|27924.3|27889.3|27931.3|27896.3|27935.6|27900.6|27924.3|27889.3|25
1612508700000|2021-02-05 07:05:00|27921|27901|27930.3|27895.3|27933|27902.1|27921|27894|28
1612509000000|2021-02-05 07:10:00|27930.2|27895.2|27930.3|27895.3|27930.3|27895.3|27930.2|27895.2|2
1612509300000|2021-02-05 07:15:00|27930.2|27895.2|27926.3|27891.3|27930.3|27895.3|27925.8|27890.8|8
1612509600000|2021-02-05 07:20:00|27925.8|27890.8|27920|27885|27926.8|27891.8|27918.6|27883.6|25
1612509900000|2021-02-05 07:25:00|27919.1|27884.1|27920|27885|27921.5|27886.5|27919.1|27884.1|6
1612510200000|2021-02-05 07:30:00|27921.5|27886.5|27924.8|27889.8|27924.8|27889.8|27920|27885|14
1612510500000|2021-02-05 07:35:00|27923.8|27888.8|27922.8|27887.8|27923.8|27888.8|27920.2|27885.2|12
1612510800000|2021-02-05 07:40:00|27923.3|27888.3|27929.8|27894.8|27930.1|27899.1|27919.1|27888.3|17
1612511100000|2021-02-05 07:45:00|27929.7|27894.7|27929.8|27894.8|27929.8|27894.8|27929.7|27894.7|2
1612511400000|2021-02-05 07:50:00|27929.3|27894.3|27929.8|27894.8|27930|27895|27925.2|27890.2|12
1612511700000|2021-02-05 07:55:00|27921.1|27901.1|27935.5|27900.5|27937.5|27908|27921.1|27894.7|15
1612512000000|2021-02-05 08:00:00|27930.5|27895.5|27930.2|27895.2|27935|27900|27930|27895|13
1612512300000|2021-02-05 08:05:00|27927.8|27892.8|27922.5|27902.5|27929.8|27902.5|27920.6|27892.5|15
1612512600000|2021-02-05 08:10:00|27921.6|27901.6|27910.1|27890.1|27926.8|27901.6|27910.1|27887.3|15
1612512900000|2021-02-05 08:15:00|27917.6|27882.6|27919.8|27884.8|27920|27891|27911|27880.3|9
1612513200000|2021-02-05 08:20:00|27920.1|27885.1|27924.7|27889.7|27924.8|27894.8|27914.8|27885|17
1612513500000|2021-02-05 08:25:00|27924.8|27889.8|27925.5|27890.5|27926.5|27898.5|27916.1|27888.3|14
1612513800000|2021-02-05 08:30:00|27926|27891|27922.8|27887.8|27929.7|27903.1|27920.3|27885.3|14
1612514100000|2021-02-05 08:35:00|27922.5|27887.5|27920.3|27885.3|27922.5|27887.5|27920.3|27885.3|2
1612514400000|2021-02-05 08:40:00|27914.3|27894.3|27922.5|27887.5|27925.1|27894.3|27914.3|27887.5|9
1612514700000|2021-02-05 08:45:00|27922.8|27887.8|27922.8|27887.8|27924.7|27896.1|27914.4|27885.3|11
1612515000000|2021-02-05 08:50:00|27923.3|27888.3|27927.5|27892.5|27930|27902.4|27919.6|27888.3|25
1612515300000|2021-02-05 08:55:00|27925.3|27890.3|27927.8|27892.8|27927.8|27892.8|27925.3|27890.3|2
1612515600000|2021-02-05 09:00:00|27927.5|27892.5|27919.7|27884.7|27927.5|27897|27914.6|27884.6|71
1612515900000|2021-02-05 09:05:00|27919.8|27884.8|27916.7|27896.7|27923|27896.7|27916.2|27884.2|10
1612516200000|2021-02-05 09:10:00|27916.2|27896.2|27916.7|27896.7|27916.7|27896.7|27916.2|27896.2|2
1612516500000|2021-02-05 09:15:00|27916.2|27896.2|27929.5|27894.5|27929.5|27901.7|27916.2|27894.5|8
1612516800000|2021-02-05 09:20:00|27930|27895|27929.5|27894.5|27930|27895|27929.5|27894.5|2
1612517100000|2021-02-05 09:25:00|27920.9|27900.9|27920|27885|27924.7|27900.9|27911.7|27884.7|21
1612517400000|2021-02-05 09:30:00|27913|27893|27920|27885|27921.3|27894.5|27912.5|27885|10
1612517700000|2021-02-05 09:35:00|27914|27894|27919.9|27884.9|27923.8|27894|27914|27884.3|13
1612518000000|2021-02-05 09:40:00|27921.2|27886.2|27922.5|27887.5|27923.8|27894|27914|27884.9|6
1612518300000|2021-02-05 09:45:00|27922.8|27887.8|27924.9|27889.9|27927.5|27898|27918|27887.8|14
1612518600000|2021-02-05 09:50:00|27927.3|27892.3|27927.5|27892.5|27927.5|27892.5|27927.3|27892.3|2
1612519200000|2021-02-05 10:00:00|27928.7|27893.7|27929.9|27894.9|27929.9|27894.9|27928.7|27893.7|4
1612519800000|2021-02-05 10:10:00|27928.9|27893.9|27922.1|27902.1|27929.9|27902.1|27922.1|27893.9|3
1612520100000|2021-02-05 10:15:00|27923.7|27903.7|27931.2|27896.2|27942.2|27907.2|27923|27895|27
1612520400000|2021-02-05 10:20:00|27931.1|27896.1|27927.1|27907.1|27942.2|27907.2|27923|27895|21
1612520700000|2021-02-05 10:25:00|27927.2|27907.2|27928.5|27908.5|27928.7|27908.7|27927.1|27907.1|10
1612521000000|2021-02-05 10:30:00|27927.2|27907.2|27937.2|27902.2|27937.2|27911.9|27927.1|27902.2|6
1612521600000|2021-02-05 10:40:00|27937.5|27902.5|27937.8|27902.8|27938.3|27903.3|27937.2|27902.2|5
1612521900000|2021-02-05 10:45:00|27937.5|27902.5|27942.4|27907.4|27942.4|27907.4|27937.5|27902.5|5
1612522500000|2021-02-05 10:55:00|27939.9|27904.9|27939.9|27904.9|27945.4|27914.7|27934.7|27904.8|16
1612522800000|2021-02-05 11:00:00|27941.2|27906.2|27942.5|27907.5|27944.9|27915.7|27934|27904.9|15
1612523100000|2021-02-05 11:05:00|27939.9|27904.9|27944.9|27909.9|27944.9|27909.9|27939.9|27904.9|5
1612523400000|2021-02-05 11:10:00|27937|27917|27937.4|27917.4|27938.7|27918.7|27937|27917|4
1612524000000|2021-02-05 11:20:00|27937.1|27917.1|27937.1|27917.1|27938.5|27918.5|27936.4|27916.4|7
1612524300000|2021-02-05 11:25:00|27947.2|27912.2|27946.3|27911.3|27947.2|27912.2|27946.3|27911.3|2
1612524600000|2021-02-05 11:30:00|27946.8|27911.8|27942.1|27922.1|27947.2|27922.1|27942.1|27911.8|3
1612524900000|2021-02-05 11:35:00|27941|27921|27936.3|27916.3|27941|27921|27936.3|27916.3|4
1612525200000|2021-02-05 11:40:00|27936.8|27916.8|27946.8|27911.8|27946.8|27917.8|27936.8|27911.3|6
1612525500000|2021-02-05 11:45:00|27937|27917|27931|27911|27941.9|27917.4|27930.5|27903|10
1612525800000|2021-02-05 11:50:00|27930|27895|27933.8|27898.8|27933.9|27898.9|27930|27895|7
1612526100000|2021-02-05 11:55:00|27926.3|27906.3|27936.3|27901.3|27937|27906.7|27926|27901.3|8
1612526400000|2021-02-05 12:00:00|27934|27899|27934|27899|27934|27899|27934|27899|1
1612527900000|2021-02-05 12:25:00|27931.8|27896.8|27931.8|27896.8|27931.8|27896.8|27931.8|27896.8|1
1612528200000|2021-02-05 12:30:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|1
1612528500000|2021-02-05 12:35:00|27931.8|27896.8|27936.3|27901.3|27936.3|27901.3|27931.8|27896.8|5
1612529100000|2021-02-05 12:45:00|27936.2|27901.2|27926|27906|27936.2|27906|27925.4|27901.2|4
1612529400000|2021-02-05 12:50:00|27936.3|27901.3|27926|27906|27936.3|27906.7|27926|27901.3|5
1612530000000|2021-02-05 13:00:00|27925.8|27905.8|27926|27906|27926|27906|27925.8|27905.8|2
1612530300000|2021-02-05 13:05:00|27936|27901|27926|27906|27936|27906.7|27926|27901|4
1612531200000|2021-02-05 13:20:00|27935|27900|27927.5|27907.5|27935|27907.5|27927.5|27899.8|11
1612531500000|2021-02-05 13:25:00|27935.5|27900.5|27935.5|27900.5|27940.5|27907.5|27927.5|27897.5|10
1612531800000|2021-02-05 13:30:00|27935|27900|27927.5|27892.5|27935|27900|27925|27890|9
1612532400000|2021-02-05 13:40:00|27927.3|27892.3|27927.3|27892.3|27927.3|27892.3|27925.9|27890.9|3
1612532700000|2021-02-05 13:45:00|27926.3|27891.3|27914.7|27879.7|27929.5|27895.8|27910|27876|32
1612533000000|2021-02-05 13:50:00|27914.2|27879.2|27922.5|27887.5|27924.1|27889.3|27908|27878.5|19
1612533300000|2021-02-05 13:55:00|27923.6|27888.6|27925|27890|27925|27890|27923.6|27888.6|2
1612533600000|2021-02-05 14:00:00|27924.5|27889.5|27922.5|27887.5|27925|27890|27922.5|27887.5|4
1612533900000|2021-02-05 14:05:00|27915.1|27880.1|27918.3|27883.3|27918.3|27883.3|27915.1|27880.1|4
1612534500000|2021-02-05 14:15:00|27917.5|27882.5|27917.5|27882.5|27917.5|27882.5|27917.5|27882.5|1
1612534800000|2021-02-05 14:20:00|27915|27880|27915.5|27880.5|27915.5|27880.5|27915|27880|2
1612535100000|2021-02-05 14:25:00|27915|27880|27913.2|27878.2|27915|27880|27913.2|27878.2|4
1612535400000|2021-02-05 14:30:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1612535700000|2021-02-05 14:35:00|27914.6|27879.6|27914.5|27879.5|27915|27880|27914.5|27879.5|3
1612536600000|2021-02-05 14:50:00|27913.2|27878.2|27901.2|27881.2|27913.2|27881.2|27901.2|27878.2|2
1612536900000|2021-02-05 14:55:00|27902.5|27882.5|27912|27877|27912|27882.9|27901.2|27877|7
1612537200000|2021-02-05 15:00:00|27913.2|27878.2|27905.5|27885.5|27913.5|27885.5|27904.7|27878.2|6
1612537500000|2021-02-05 15:05:00|27904.2|27884.2|27899.5|27879.5|27904.2|27884.2|27895|27875|21
1612537800000|2021-02-05 15:10:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1612538100000|2021-02-05 15:15:00|27901|27881|27905|27885|27905|27885|27901|27881|8
1612538400000|2021-02-05 15:20:00|27906|27886|27912.5|27877.5|27912.5|27886|27904.8|27877.5|3
1612538700000|2021-02-05 15:25:00|27912.8|27877.8|27905.3|27885.3|27912.8|27887.5|27905.3|27877.8|4
1612539000000|2021-02-05 15:30:00|27912.5|27877.5|27897|27877|27912.5|27877.5|27895.1|27875.1|9
1612539300000|2021-02-05 15:35:00|27897.2|27877.2|27897.6|27877.6|27897.6|27877.6|27895.5|27875.5|4
1612539600000|2021-02-05 15:40:00|27898.1|27878.1|27906.5|27886.5|27906.5|27886.5|27898.1|27878.1|16
1612539900000|2021-02-05 15:45:00|27906|27886|27905.7|27885.7|27906|27886|27905.7|27885.7|2
1612540200000|2021-02-05 15:50:00|27905.2|27885.2|27905.2|27885.2|27905.2|27885.2|27905|27885|3
1612540500000|2021-02-05 15:55:00|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|1
1612540800000|2021-02-05 16:00:00|27902.9|27882.9|27903.5|27883.5|27903.5|27883.5|27902.5|27882.5|6
1612541100000|2021-02-05 16:05:00|27903.4|27883.4|27896.4|27876.4|27903.4|27883.4|27896|27876|8
1612541400000|2021-02-05 16:10:00|27896.9|27876.9|27899.4|27879.4|27899.4|27879.4|27896.9|27876.9|2
1612541700000|2021-02-05 16:15:00|27908.2|27873.2|27908.2|27873.2|27908.2|27873.2|27908.2|27873.2|1
1612542000000|2021-02-05 16:20:00|27899.4|27879.4|27898.4|27878.4|27908.2|27879.4|27897.4|27873.2|11
1612542300000|2021-02-05 16:25:00|27908.2|27873.2|27904.4|27884.4|27913|27886|27899.7|27870.9|15
1612542600000|2021-02-05 16:30:00|27904|27884|27910.5|27875.5|27911|27884.4|27903.8|27875.5|7
1612542900000|2021-02-05 16:35:00|27911.5|27876.5|27909.3|27874.3|27912.9|27884.4|27902.3|27874.3|7
1612543800000|2021-02-05 16:50:00|27898.9|27878.9|27903.2|27868.2|27906|27878.9|27890.6|27861.5|18
1612544700000|2021-02-05 17:05:00|27893|27873|27902.5|27867.5|27902.5|27873|27893|27867.5|2
1612545000000|2021-02-05 17:10:00|27889|27869|27902|27867|27902.5|27870.3|27889|27864|5
1612545300000|2021-02-05 17:15:00|27893|27873|27899|27864|27899|27873|27893|27864|2
1612546200000|2021-02-05 17:30:00|27888.5|27868.5|27893.5|27858.5|27894.5|27868.5|27884.4|27858.5|6
1612547100000|2021-02-05 17:45:00|27887|27867|27893.4|27873.4|27899|27873.6|27887|27864|14
1612547400000|2021-02-05 17:50:00|27890.4|27870.4|27899.2|27864.2|27902.4|27874.4|27890.4|27861.5|15
1612547700000|2021-02-05 17:55:00|27897.4|27862.4|27898.4|27863.4|27898.4|27863.4|27897.4|27862.4|2
1612548000000|2021-02-05 18:00:00|27897.9|27862.9|27897|27862|27897.9|27862.9|27897|27862|3
1612548300000|2021-02-05 18:05:00|27896.5|27861.5|27897|27862|27897|27863.9|27882.6|27859.5|6
1612548600000|2021-02-05 18:10:00|27897.5|27862.5|27900.8|27865.8|27902.5|27867.5|27897.5|27862.5|3
1612548900000|2021-02-05 18:15:00|27902.5|27867.5|27902.5|27867.5|27902.5|27867.5|27902.5|27867.5|1
1612549200000|2021-02-05 18:20:00|27892.8|27872.8|27892.5|27872.5|27892.8|27872.8|27892.5|27872.5|2
1612549500000|2021-02-05 18:25:00|27894|27874|27897.4|27877.4|27898.3|27878.3|27894|27874|6
1612549800000|2021-02-05 18:30:00|27897.8|27877.8|27892.3|27872.3|27898.9|27878.9|27892.3|27872.3|9
1612550100000|2021-02-05 18:35:00|27891.8|27871.8|27887.8|27867.8|27891.8|27871.8|27887.8|27867.8|6
1612550700000|2021-02-05 18:45:00|27887.5|27867.5|27887.8|27867.8|27887.8|27867.8|27887.1|27867.1|3
1612551000000|2021-02-05 18:50:00|27886.5|27866.5|27883.8|27863.8|27886.5|27866.5|27883.8|27863.8|6
1612551300000|2021-02-05 18:55:00|27884.3|27864.3|27887.5|27867.5|27887.5|27867.5|27884.3|27864.3|2
1612551600000|2021-02-05 19:00:00|27887|27867|27887.8|27867.8|27887.8|27867.8|27887|27867|5
1612551900000|2021-02-05 19:05:00|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|27887.1|27867.1|3
1612552200000|2021-02-05 19:10:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1612555200000|2021-02-05 20:00:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1612555500000|2021-02-05 20:05:00|27888.5|27868.5|27891.5|27871.5|27892.5|27872.5|27888.5|27868.5|7
1612555800000|2021-02-05 20:10:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1612556100000|2021-02-05 20:15:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1612556400000|2021-02-05 20:20:00|27894|27874|27893|27873|27894.7|27874.7|27891.7|27871.7|9
1612556700000|2021-02-05 20:25:00|27894.2|27874.2|27893|27873|27894.2|27874.2|27893|27873|2
1612557300000|2021-02-05 20:35:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1612557900000|2021-02-05 20:45:00|27892.5|27872.5|27914|27879|27922.5|27887.5|27891.5|27871.5|22
1612558200000|2021-02-05 20:50:00|27913|27878|27907|27887|27916.5|27888|27902.3|27876|22
1612558500000|2021-02-05 20:55:00|27916|27881|27910.1|27890.1|27916|27892|27910|27880.5|8
1612751400000|2021-02-08 02:30:00|27905|27885|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|8
1612751700000|2021-02-08 02:35:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27907.8|27887.8|12
1612752000000|2021-02-08 02:40:00|27912|27892|27902|27882|27912|27892|27901.5|27881.5|14
1612752300000|2021-02-08 02:45:00|27901.6|27881.6|27897.5|27877.5|27903|27883|27897.5|27877.5|19
1612752600000|2021-02-08 02:50:00|27898|27878|27897.5|27877.5|27910.5|27878|27895|27860|17
1612753200000|2021-02-08 03:00:00|27895.5|27875.5|27890|27870|27898|27878|27889|27869|11
1612753500000|2021-02-08 03:05:00|27890.5|27870.5|27892.5|27872.5|27893|27873|27890.5|27870.5|4
1612753800000|2021-02-08 03:10:00|27890.5|27870.5|27887.5|27867.5|27893|27873|27887.5|27867.5|14
1612754100000|2021-02-08 03:15:00|27888|27868|27890|27870|27891.5|27871.5|27887.5|27867.5|19
1612754400000|2021-02-08 03:20:00|27887.8|27867.8|27888|27868|27890.5|27870.5|27887.5|27867.5|8
1612754700000|2021-02-08 03:25:00|27888.5|27868.5|27890|27870|27892.6|27872.6|27888.5|27868.5|32
1612755000000|2021-02-08 03:30:00|27890.5|27870.5|27890.5|27870.5|27892.6|27872.6|27890|27870|21
1612755300000|2021-02-08 03:35:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1612755600000|2021-02-08 03:40:00|27887.8|27867.8|27887.5|27867.5|27887.8|27867.8|27887.5|27867.5|2
1612755900000|2021-02-08 03:45:00|27888|27868|27887.5|27867.5|27892.5|27872.5|27887.5|27867.5|15
1612756200000|2021-02-08 03:50:00|27888|27868|27890|27870|27892.6|27872.6|27888|27868|8
1612756800000|2021-02-08 04:00:00|27887.8|27867.8|27888|27868|27888|27868|27887.5|27867.5|3
1612757100000|2021-02-08 04:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1612757400000|2021-02-08 04:10:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1612757700000|2021-02-08 04:15:00|27888|27868|27888|27868|27888|27868|27886|27866|3
1612758300000|2021-02-08 04:25:00|27888.5|27868.5|27893|27873|27893|27873|27888.5|27868.5|10
1612758900000|2021-02-08 04:35:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|2
1612759200000|2021-02-08 04:40:00|27891.3|27871.3|27890.8|27870.8|27891.3|27871.3|27890.8|27870.8|2
1612759800000|2021-02-08 04:50:00|27891.3|27871.3|27893|27873|27893|27873|27891.3|27871.3|3
1612760400000|2021-02-08 05:00:00|27892.1|27872.1|27890.8|27870.8|27893|27873|27887.5|27867.5|9
1612761600000|2021-02-08 05:20:00|27888.8|27868.8|27888.3|27868.3|27893.5|27868.8|27887.5|27856.5|7
1612761900000|2021-02-08 05:25:00|27888|27868|27888.5|27868.5|27892.2|27872.2|27888|27868|5
1612762200000|2021-02-08 05:30:00|27890|27870|27888|27868|27890|27870|27888|27868|3
1612762500000|2021-02-08 05:35:00|27887.5|27867.5|27890|27870|27890|27870|27887.5|27867.5|4
1612762800000|2021-02-08 05:40:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1612763100000|2021-02-08 05:45:00|27892.2|27872.2|27888|27868|27892.5|27872.5|27887.8|27867.8|5
1612763400000|2021-02-08 05:50:00|27887.5|27867.5|27888|27868|27889.5|27869.5|27887.5|27867.5|7
1612763700000|2021-02-08 05:55:00|27884|27864|27876|27856|27888.5|27864|27876|27852.7|11
1612764000000|2021-02-08 06:00:00|27872.8|27852.8|27880|27860|27880|27860|27870.1|27850.1|34
1612764300000|2021-02-08 06:05:00|27879|27859|27882.6|27862.6|27883|27863|27878.3|27858.3|25
1612764600000|2021-02-08 06:10:00|27883|27863|27888|27868|27888|27868|27883|27863|9
1612764900000|2021-02-08 06:15:00|27887.2|27867.2|27885.8|27865.8|27887.2|27867.2|27885.8|27865.8|10
1612765200000|2021-02-08 06:20:00|27884|27864|27888.5|27868.5|27890|27870|27883.5|27863.5|19
1612765500000|2021-02-08 06:25:00|27889|27869|27888.5|27868.5|27890|27870|27885.8|27865.8|18
1612765800000|2021-02-08 06:30:00|27890|27870|27892.3|27872.3|27892.3|27872.3|27888.5|27868.5|15
1612766100000|2021-02-08 06:35:00|27892.8|27872.8|27894|27874|27894.5|27874.5|27892.8|27872.8|5
1612766400000|2021-02-08 06:40:00|27894.3|27874.3|27898.8|27878.8|27910.3|27879.5|27894.3|27872.8|9
1612766700000|2021-02-08 06:45:00|27898.5|27878.5|27898.5|27878.5|27899|27879|27898|27878|6
1612767000000|2021-02-08 06:50:00|27898|27878|27898.5|27878.5|27899.5|27879.5|27898|27878|6
1612767600000|2021-02-08 07:00:00|27898|27878|27898.5|27878.5|27898.5|27878.5|27898|27878|2
1612767900000|2021-02-08 07:05:00|27898|27878|27898|27878|27898.5|27878.5|27894.5|27874.5|17
1612768200000|2021-02-08 07:10:00|27898.5|27878.5|27904.5|27884.5|27904.6|27884.6|27898.5|27878.5|28
1612768500000|2021-02-08 07:15:00|27905|27885|27908|27888|27911.5|27891.5|27904.5|27884.5|31
1612768800000|2021-02-08 07:20:00|27908.5|27888.5|27904.5|27884.5|27912.8|27888.5|27902.7|27875|24
1612769100000|2021-02-08 07:25:00|27904|27884|27903|27883|27907.3|27887.3|27902.1|27882.1|25
1612769400000|2021-02-08 07:30:00|27902.1|27882.1|27903.3|27883.3|27910.8|27890.8|27900.1|27880.1|25
1612769700000|2021-02-08 07:35:00|27905.8|27885.8|27903|27883|27905.8|27885.8|27903|27883|5
1612770000000|2021-02-08 07:40:00|27903.5|27883.5|27903|27883|27903.5|27883.5|27903|27883|2
1612770300000|2021-02-08 07:45:00|27900.8|27880.8|27903|27883|27903|27883|27900.8|27880.8|3
1612770600000|2021-02-08 07:50:00|27900.8|27880.8|27898|27878|27900.8|27880.8|27897.8|27877.8|7
1612770900000|2021-02-08 07:55:00|27898.4|27878.4|27898|27878|27898.4|27878.4|27898|27878|4
1612771200000|2021-02-08 08:00:00|27899|27879|27903|27883|27903.6|27883.6|27899|27879|4
1612771500000|2021-02-08 08:05:00|27906|27886|27911.3|27891.3|27918.3|27891.3|27906|27883.3|4
1612771800000|2021-02-08 08:10:00|27913|27893|27913|27893|27922.3|27897.8|27909.3|27887.3|21
1612772100000|2021-02-08 08:15:00|27918|27898|27925.8|27905.8|27930|27910|27916.7|27896.7|38
1612772400000|2021-02-08 08:20:00|27926.3|27906.3|27926.3|27906.3|27926.3|27906.3|27926.3|27906.3|1
1612772700000|2021-02-08 08:25:00|27920.7|27900.7|27922.8|27902.8|27932.5|27905.3|27916.3|27887.5|23
1612773000000|2021-02-08 08:30:00|27922.5|27902.5|27921.7|27901.7|27927.5|27907.5|27919.5|27899.5|19
1612773300000|2021-02-08 08:35:00|27920|27900|27917.5|27897.5|27922.6|27902.6|27917.5|27897.5|5
1612773600000|2021-02-08 08:40:00|27918|27898|27922.5|27902.5|27922.5|27902.5|27918|27898|3
1612773900000|2021-02-08 08:45:00|27923|27903|27928|27908|27928|27908|27923|27903|5
1612774200000|2021-02-08 08:50:00|27931.5|27911.5|27928|27908|27933|27913|27928|27908|7
1612774500000|2021-02-08 08:55:00|27927|27907|27928|27908|27938|27913|27927|27901.5|40
1612774800000|2021-02-08 09:00:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27925.5|27905.5|8
1612775100000|2021-02-08 09:05:00|27927.4|27907.4|27928|27908|27928|27908|27927.3|27907.3|3
1612775400000|2021-02-08 09:10:00|27932.5|27912.5|27941|27906|27941|27916.7|27932.4|27905.5|13
1612775700000|2021-02-08 09:15:00|27942.8|27907.8|27943.3|27908.3|27943.3|27908.3|27942.8|27907.8|2
1612776000000|2021-02-08 09:20:00|27936.3|27916.3|27936.3|27916.3|27936.3|27916.3|27936.3|27916.3|1
1612776300000|2021-02-08 09:25:00|27934|27914|27936.3|27916.3|27936.3|27916.3|27933|27913|3
1612777200000|2021-02-08 09:40:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1612777500000|2021-02-08 09:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1612777800000|2021-02-08 09:50:00|27934.5|27914.5|27934|27914|27940.5|27920.5|27934|27914|6
1612778100000|2021-02-08 09:55:00|27934.5|27914.5|27933.1|27913.1|27937.5|27917.5|27932.6|27912.6|24
1612778400000|2021-02-08 10:00:00|27933|27913|27927.5|27907.5|27933|27913|27925.9|27905.9|10
1612778700000|2021-02-08 10:05:00|27928|27908|27937.5|27917.5|27939|27919|27924.3|27904.3|25
1612779000000|2021-02-08 10:10:00|27939.5|27919.5|27938|27918|27939.5|27919.5|27937.5|27917.5|4
1612779300000|2021-02-08 10:15:00|27939|27919|27938|27918|27939.5|27919.5|27938|27918|7
1612779600000|2021-02-08 10:20:00|27938.8|27918.8|27938|27918|27941.3|27921.3|27937.5|27917.5|18
1612780500000|2021-02-08 10:35:00|27940|27920|27951|27916|27951|27920.2|27938|27916|8
1612780800000|2021-02-08 10:40:00|27947.8|27912.8|27942.1|27922.1|27948.3|27922.1|27936.2|27912.8|12
1612781100000|2021-02-08 10:45:00|27943.7|27923.7|27937.2|27917.2|27943.7|27923.7|27937.1|27917.1|7
1612781400000|2021-02-08 10:50:00|27935.5|27915.5|27935|27915|27935.5|27915.5|27932.1|27912.1|4
1612782000000|2021-02-08 11:00:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1612782300000|2021-02-08 11:05:00|27933.2|27913.2|27932.7|27912.7|27933.2|27913.2|27932.7|27912.7|2
1612782600000|2021-02-08 11:10:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1612784100000|2021-02-08 11:35:00|27926.3|27906.3|27927.7|27907.7|27930.3|27910.3|27925.7|27894|12
1612784400000|2021-02-08 11:40:00|27928|27908|27928|27908|27929|27909|27928|27908|3
1612785000000|2021-02-08 11:50:00|27928.5|27908.5|27930.5|27910.5|27931|27911|27928|27908|8
1612786500000|2021-02-08 12:15:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27928|27908|2
1612787100000|2021-02-08 12:25:00|27930.5|27910.5|27933|27913|27933.5|27913.5|27930.5|27910.5|7
1612787400000|2021-02-08 12:30:00|27932.5|27912.5|27953|27918|27953|27919|27932.5|27912.5|7
1612787700000|2021-02-08 12:35:00|27950.5|27915.5|27937.9|27917.9|27950.5|27918.2|27937.8|27914.8|7
1612788000000|2021-02-08 12:40:00|27938|27918|27938|27918|27938|27918|27938|27918|1
1612788600000|2021-02-08 12:50:00|27936.9|27916.9|27938|27918|27938|27918|27936.2|27916.2|5
1612789200000|2021-02-08 13:00:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27938|27918|2
1612789500000|2021-02-08 13:05:00|27940|27920|27940.5|27920.5|27942.6|27922.6|27940|27920|4
1612789800000|2021-02-08 13:10:00|27938.5|27918.5|27933.5|27913.5|27940.5|27920.5|27930.1|27910.1|10
1612790100000|2021-02-08 13:15:00|27934.1|27914.1|27938|27918|27940.7|27920.7|27934.1|27914.1|11
1612790400000|2021-02-08 13:20:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27935|27915|8
1612790700000|2021-02-08 13:25:00|27937.5|27917.5|27938.5|27918.5|27941.2|27921.2|27937|27917|7
1612791300000|2021-02-08 13:35:00|27941|27921|27942|27922|27942|27922|27941|27921|4
1612791600000|2021-02-08 13:40:00|27941|27921|27933.5|27913.5|27941|27921|27927.5|27907.5|13
1612791900000|2021-02-08 13:45:00|27934|27914|27933.4|27913.4|27934.5|27914.5|27933.4|27913.4|4
1612792200000|2021-02-08 13:50:00|27926.5|27906.5|27927.1|27907.1|27933.4|27913.4|27924.1|27904.1|28
1612792500000|2021-02-08 13:55:00|27928.7|27908.7|27925.3|27905.3|27932.3|27908.7|27922.9|27887.9|26
1612792800000|2021-02-08 14:00:00|27925.4|27905.4|27926.2|27906.2|27935.5|27907.5|27922.6|27897.5|14
1612793100000|2021-02-08 14:05:00|27927.5|27907.5|27927.5|27907.5|27932.5|27907.5|27922.5|27896.8|8
1612793400000|2021-02-08 14:10:00|27929|27909|27930|27910|27932.5|27912.5|27927.5|27907.5|8
1612793700000|2021-02-08 14:15:00|27928|27908|27927.5|27907.5|27928|27908|27927.5|27907.5|2
1612794300000|2021-02-08 14:25:00|27926.5|27906.5|27925.5|27905.5|27927.5|27907.5|27925.5|27905.5|5
1612794600000|2021-02-08 14:30:00|27924.8|27904.8|27919.5|27899.5|27924.8|27904.8|27916.1|27882.5|19
1612794900000|2021-02-08 14:35:00|27920.1|27900.1|27922.5|27902.5|27924|27904|27919|27899|12
1612795200000|2021-02-08 14:40:00|27923.5|27903.5|27921.5|27901.5|27923.5|27903.5|27919.8|27899.8|8
1612795500000|2021-02-08 14:45:00|27924.5|27904.5|27925.5|27905.5|27926|27906|27923.5|27903.5|6
1612795800000|2021-02-08 14:50:00|27925|27905|27925|27905|27925|27905|27925|27905|1
1612796100000|2021-02-08 14:55:00|27921.5|27901.5|27925|27905|27925.5|27905.5|27921.5|27901.5|8
1612796400000|2021-02-08 15:00:00|27924.5|27904.5|27921|27901|27925|27905|27921|27901|16
1612796700000|2021-02-08 15:05:00|27914.5|27894.5|27927.1|27892.1|27927.1|27894.5|27907.8|27872.8|38
1612797000000|2021-02-08 15:10:00|27924.5|27889.5|27920.6|27900.6|27927.6|27900.6|27920.5|27889.5|5
1612797300000|2021-02-08 15:15:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1612797600000|2021-02-08 15:20:00|27920.6|27900.6|27925|27905|27925.5|27905.5|27920.6|27900.6|7
1612797900000|2021-02-08 15:25:00|27921.2|27901.2|27921|27901|27925.5|27903.5|27917|27890.5|15
1612798200000|2021-02-08 15:30:00|27921.5|27901.5|27921.6|27901.6|27925.5|27905.5|27919|27886.9|16
1612798500000|2021-02-08 15:35:00|27921.5|27901.5|27919|27899|27922.1|27902.1|27916.4|27896.4|17
1612798800000|2021-02-08 15:40:00|27919.5|27899.5|27922|27887|27925|27901.6|27915.5|27887|24
1612799100000|2021-02-08 15:45:00|27922.5|27887.5|27917.4|27897.4|27922.5|27898.6|27917.4|27887.5|7
1612799400000|2021-02-08 15:50:00|27917.9|27897.9|27918.4|27898.4|27918.6|27898.6|27917.4|27897.4|6
1612799700000|2021-02-08 15:55:00|27918.9|27898.9|27918.4|27898.4|27918.9|27898.9|27918.4|27898.4|2
1612800300000|2021-02-08 16:05:00|27920.5|27885.5|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|2
1612800600000|2021-02-08 16:10:00|27918.9|27883.9|27917.4|27897.4|27923.7|27898.9|27915.2|27883.9|8
1612800900000|2021-02-08 16:15:00|27916.9|27896.9|27916.5|27896.5|27916.9|27896.9|27916.5|27896.5|2
1612801200000|2021-02-08 16:20:00|27917.5|27897.5|27930.5|27895.5|27930.5|27897.7|27917|27895.5|6
1612801500000|2021-02-08 16:25:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.5|27897.5|2
1612801800000|2021-02-08 16:30:00|27932.8|27897.8|27925.5|27905.5|27932.8|27905.5|27925.5|27897.8|2
1612802400000|2021-02-08 16:40:00|27923.3|27903.3|27923.3|27888.3|27925.3|27903.3|27922.3|27888.3|7
1612803000000|2021-02-08 16:50:00|27927.8|27892.8|27915.5|27895.5|27927.8|27895.5|27915.5|27887.5|6
1612803300000|2021-02-08 16:55:00|27916.3|27896.3|27925.5|27890.5|27925.5|27896.3|27916.3|27890.5|2
1612803900000|2021-02-08 17:05:00|27912.5|27892.5|27911.3|27891.3|27917.5|27892.5|27911.2|27882.5|8
1612804200000|2021-02-08 17:10:00|27911.2|27891.2|27912.6|27892.6|27917.4|27897.4|27911.2|27891.2|19
1612805100000|2021-02-08 17:25:00|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|27911.7|27891.7|1
1612805400000|2021-02-08 17:30:00|27911.9|27891.9|27912.4|27892.4|27912.4|27892.4|27911.7|27891.7|4
1612805700000|2021-02-08 17:35:00|27923.5|27888.5|27915|27895|27927.1|27899.4|27912|27888.5|7
1612806000000|2021-02-08 17:40:00|27923|27888|27914|27894|27923|27898|27914|27887|14
1612806300000|2021-02-08 17:45:00|27914.5|27894.5|27914|27894|27914.5|27894.5|27914|27894|2
1612806600000|2021-02-08 17:50:00|27913.4|27893.4|27911.9|27891.9|27913.4|27893.4|27911.9|27891.9|2
1612806900000|2021-02-08 17:55:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1612807200000|2021-02-08 18:00:00|27911.1|27891.1|27905|27885|27911.1|27891.1|27902|27882|12
1612807500000|2021-02-08 18:05:00|27906.5|27886.5|27906.9|27886.9|27908.4|27888.4|27906.5|27886.5|8
1612807800000|2021-02-08 18:10:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905|27885|3
1612808100000|2021-02-08 18:15:00|27904.5|27884.5|27904|27884|27905|27885|27904|27884|3
1612808400000|2021-02-08 18:20:00|27904.5|27884.5|27905|27885|27905|27885|27903.5|27883.5|3
1612808700000|2021-02-08 18:25:00|27907|27887|27905.5|27885.5|27907.1|27887.1|27905.5|27885.5|8
1612809000000|2021-02-08 18:30:00|27905|27885|27906|27886|27906|27886|27905|27885|2
1612809900000|2021-02-08 18:45:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1612810500000|2021-02-08 18:55:00|27907|27887|27906.5|27886.5|27907|27887|27906.5|27886.5|2
1612810800000|2021-02-08 19:00:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1612811100000|2021-02-08 19:05:00|27907|27887|27907.8|27887.8|27907.8|27887.8|27906.5|27886.5|3
1612812000000|2021-02-08 19:20:00|27908.8|27888.8|27908.8|27888.8|27912|27892|27908.6|27888.6|6
1612812300000|2021-02-08 19:25:00|27912.5|27892.5|27910|27890|27912.5|27892.5|27910|27890|3
1612812900000|2021-02-08 19:35:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|1
1612813200000|2021-02-08 19:40:00|27910.5|27890.5|27911.9|27891.9|27911.9|27891.9|27910.5|27890.5|2
1612813500000|2021-02-08 19:45:00|27912.4|27892.4|27912|27892|27912.4|27892.4|27911.5|27891.5|3
1612813800000|2021-02-08 19:50:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1612814400000|2021-02-08 20:00:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27911.9|27891.9|3
1612814700000|2021-02-08 20:05:00|27912|27892|27912.5|27892.5|27912.5|27892.5|27912|27892|2
1612815000000|2021-02-08 20:10:00|27911.9|27891.9|27912.5|27892.5|27912.5|27892.5|27911.9|27891.9|2
1612815300000|2021-02-08 20:15:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1612815900000|2021-02-08 20:25:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1612816200000|2021-02-08 20:30:00|27910|27890|27901.5|27881.5|27912.5|27890|27895.8|27867.5|20
1612816500000|2021-02-08 20:35:00|27903|27883|27910|27875|27910|27885|27903|27875|3
1612816800000|2021-02-08 20:40:00|27910.5|27875.5|27912.5|27877.5|27912.5|27877.5|27910.5|27875.5|2
1612817100000|2021-02-08 20:45:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1612837800000|2021-02-09 02:30:00|27887.5|27867.5|27887|27867|27887.5|27867.5|27887|27867|2
1612838100000|2021-02-09 02:35:00|27887.5|27867.5|27883|27863|27887.5|27867.5|27883|27863|4
1612838400000|2021-02-09 02:40:00|27889.3|27854.3|27880|27860|27889.3|27862.5|27875|27850.5|14
1612839000000|2021-02-09 02:50:00|27877.8|27857.8|27877.5|27857.5|27877.8|27857.8|27875.5|27855.5|6
1612839300000|2021-02-09 02:55:00|27876.7|27856.7|27878|27858|27878|27858|27875|27855|7
1612839600000|2021-02-09 03:00:00|27878.4|27858.4|27877.5|27857.5|27882.6|27862.6|27877.5|27857.5|41
1612839900000|2021-02-09 03:05:00|27878.5|27858.5|27882.3|27862.3|27882.6|27862.6|27878.5|27858.5|10
1612840200000|2021-02-09 03:10:00|27882.5|27862.5|27883|27863|27883|27863|27882.5|27862.5|2
1612840500000|2021-02-09 03:15:00|27882.5|27862.5|27883|27863|27883.5|27863.5|27882.1|27862.1|5
1612840800000|2021-02-09 03:20:00|27880|27860|27882.5|27862.5|27882.6|27862.6|27880|27860|3
1612841100000|2021-02-09 03:25:00|27883|27863|27882.5|27862.5|27887.6|27867.6|27882.5|27862.5|9
1612841700000|2021-02-09 03:35:00|27883.3|27863.3|27887.5|27867.5|27887.6|27867.6|27883.3|27863.3|5
1612842000000|2021-02-09 03:40:00|27887|27867|27887.5|27867.5|27892.3|27872.3|27886.5|27866.5|23
1612842300000|2021-02-09 03:45:00|27885|27865|27882.5|27862.5|27885.1|27865.1|27877.8|27857.8|16
1612842600000|2021-02-09 03:50:00|27881.7|27861.7|27880|27860|27881.7|27861.7|27880|27860|3
1612843200000|2021-02-09 04:00:00|27880.5|27860.5|27882.5|27862.5|27883|27863|27880.5|27860.5|6
1612844700000|2021-02-09 04:25:00|27879.3|27859.3|27879.3|27859.3|27879.3|27859.3|27879.3|27859.3|1
1612845000000|2021-02-09 04:30:00|27878|27858|27878|27858|27878|27858|27878|27858|1
1612845900000|2021-02-09 04:45:00|27878.5|27858.5|27877.5|27857.5|27880.8|27860.8|27877.5|27857.5|7
1612846500000|2021-02-09 04:55:00|27878.4|27858.4|27878|27858|27878.5|27858.5|27877.5|27857.5|4
1612846800000|2021-02-09 05:00:00|27879.5|27859.5|27877.5|27857.5|27880|27860|27877.5|27857.5|7
1612847400000|2021-02-09 05:10:00|27878|27858|27878|27858|27878.4|27858.4|27878|27858|3
1612847700000|2021-02-09 05:15:00|27877.5|27857.5|27880.8|27860.8|27882.5|27862.5|27877.5|27857.5|26
1612848000000|2021-02-09 05:20:00|27881.3|27861.3|27878|27858|27881.3|27861.3|27877.1|27857.1|9
1612848300000|2021-02-09 05:25:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27878|27858|2
1612848600000|2021-02-09 05:30:00|27878.5|27858.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1612848900000|2021-02-09 05:35:00|27878|27858|27880|27860|27880|27860|27878|27858|2
1612849200000|2021-02-09 05:40:00|27882.3|27862.3|27887.5|27867.5|27887.5|27867.5|27882.3|27862.3|30
1612849500000|2021-02-09 05:45:00|27888.4|27868.4|27887.5|27867.5|27888.4|27868.4|27887.5|27867.5|2
1612849800000|2021-02-09 05:50:00|27887|27867|27887.5|27867.5|27887.5|27867.5|27887|27867|2
1612850100000|2021-02-09 05:55:00|27888|27868|27890.8|27870.8|27891.3|27871.3|27888|27868|3
1612850400000|2021-02-09 06:00:00|27891.1|27871.1|27883.8|27863.8|27892.1|27872.1|27883.8|27863.8|9
1612850700000|2021-02-09 06:05:00|27884.1|27864.1|27886.1|27866.1|27887.3|27867.3|27882.5|27862.5|38
1612851000000|2021-02-09 06:10:00|27886.6|27866.6|27886.1|27866.1|27887.1|27867.1|27885.4|27865.4|11
1612851300000|2021-02-09 06:15:00|27887.1|27867.1|27886.1|27866.1|27887.1|27867.1|27885.4|27865.4|12
1612851600000|2021-02-09 06:20:00|27886.6|27866.6|27890.3|27870.3|27891.8|27871.8|27886.6|27866.6|14
1612851900000|2021-02-09 06:25:00|27890.4|27870.4|27888|27868|27891.6|27871.6|27887.5|27867.5|20
1612852200000|2021-02-09 06:30:00|27887.5|27867.5|27885|27865|27888.4|27868.4|27885|27865|13
1612852500000|2021-02-09 06:35:00|27883|27863|27882.5|27862.5|27883|27863|27882.5|27862.5|2
1612852800000|2021-02-09 06:40:00|27883|27863|27885|27865|27885|27865|27883|27863|5
1612853400000|2021-02-09 06:50:00|27887.6|27867.6|27887.5|27867.5|27891.8|27871.8|27887.5|27867.5|9
1612853700000|2021-02-09 06:55:00|27888|27868|27888|27868|27890.3|27870.3|27887.5|27867.5|16
1612854000000|2021-02-09 07:00:00|27887.5|27867.5|27892.5|27872.5|27893|27873|27887.5|27867.5|9
1612854300000|2021-02-09 07:05:00|27892.6|27872.6|27893.4|27873.4|27893.4|27873.4|27891.9|27871.9|11
1612854600000|2021-02-09 07:10:00|27893|27873|27892.5|27872.5|27894.5|27874.5|27891.9|27871.9|12
1612854900000|2021-02-09 07:15:00|27892|27872|27887.5|27867.5|27892|27872|27887.5|27867.5|4
1612855200000|2021-02-09 07:20:00|27888.5|27868.5|27892.5|27872.5|27892.6|27872.6|27888.5|27868.5|6
1612856100000|2021-02-09 07:35:00|27893.5|27873.5|27892.5|27872.5|27896.8|27876.8|27892.5|27872.5|8
1612856400000|2021-02-09 07:40:00|27893|27873|27887.5|27867.5|27895.5|27875.5|27887.5|27867.5|14
1612856700000|2021-02-09 07:45:00|27888|27868|27890|27870|27890|27870|27887.5|27867.5|10
1612857000000|2021-02-09 07:50:00|27892.2|27872.2|27893|27873|27893|27873|27892.2|27872.2|3
1612857300000|2021-02-09 07:55:00|27895.5|27875.5|27897.5|27877.5|27897.6|27877.6|27893|27873|12
1612857600000|2021-02-09 08:00:00|27899.6|27879.6|27900|27880|27903.1|27883.1|27899|27879|12
1612857900000|2021-02-09 08:05:00|27900.5|27880.5|27900.5|27880.5|27900.5|27880.5|27900.5|27880.5|1
1612858500000|2021-02-09 08:15:00|27902.6|27882.6|27903|27883|27903.1|27883.1|27902.6|27882.6|3
1612858800000|2021-02-09 08:20:00|27903.5|27883.5|27903|27883|27903.5|27883.5|27902.1|27882.1|7
1612859400000|2021-02-09 08:30:00|27897.8|27877.8|27898|27878|27898|27878|27897.8|27877.8|2
1612859700000|2021-02-09 08:35:00|27895.7|27875.7|27895.5|27875.5|27895.7|27875.7|27895.5|27875.5|2
1612860000000|2021-02-09 08:40:00|27893.5|27873.5|27890.5|27870.5|27895.5|27875.5|27890.5|27870.5|8
1612860300000|2021-02-09 08:45:00|27888.5|27868.5|27893|27873|27893|27873|27888|27868|16
1612860600000|2021-02-09 08:50:00|27893.4|27873.4|27892.5|27872.5|27893.4|27873.4|27892.1|27872.1|7
1612860900000|2021-02-09 08:55:00|27891.5|27871.5|27890.5|27870.5|27893|27873|27888|27868|8
1612861200000|2021-02-09 09:00:00|27893|27873|27898|27878|27898|27878|27890.5|27870.5|8
1612861500000|2021-02-09 09:05:00|27898.5|27878.5|27908.3|27873.3|27910.5|27879.7|27898.5|27872.5|9
1612861800000|2021-02-09 09:10:00|27898|27878|27897|27877|27898.2|27878.2|27896.7|27876.7|14
1612862100000|2021-02-09 09:15:00|27897.5|27877.5|27892|27872|27897.5|27877.5|27890.5|27870.5|18
1612862400000|2021-02-09 09:20:00|27891|27871|27871.8|27851.8|27891|27871|27870.8|27850.8|41
1612862700000|2021-02-09 09:25:00|27871.7|27851.7|27872.6|27852.6|27881.4|27856.5|27871.1|27839.6|33
1612863000000|2021-02-09 09:30:00|27872.5|27852.5|27871.7|27851.7|27872.5|27852.5|27871.7|27851.7|5
1612863300000|2021-02-09 09:35:00|27870.8|27850.8|27869.4|27849.4|27870.8|27850.8|27869.4|27849.4|5
1612863600000|2021-02-09 09:40:00|27868|27848|27871.4|27851.4|27871.4|27851.4|27865|27845|14
1612863900000|2021-02-09 09:45:00|27871.9|27851.9|27871.9|27851.9|27872.1|27852.1|27871.9|27851.9|4
1612864200000|2021-02-09 09:50:00|27869.7|27849.7|27871.9|27851.9|27871.9|27851.9|27869.7|27849.7|2
1612864500000|2021-02-09 09:55:00|27872.4|27852.4|27872.2|27852.2|27872.5|27852.5|27865|27845|24
1612864800000|2021-02-09 10:00:00|27877.2|27857.2|27877.2|27857.2|27877.2|27857.2|27875|27855|17
1612865100000|2021-02-09 10:05:00|27877.7|27857.7|27875.5|27855.5|27877.7|27857.7|27875|27855|4
1612865700000|2021-02-09 10:15:00|27876|27856|27888.5|27853.5|27896.2|27861.2|27876|27853.5|18
1612866000000|2021-02-09 10:20:00|27889.7|27854.7|27889.7|27854.7|27889.7|27854.7|27889.7|27854.7|1
1612866300000|2021-02-09 10:25:00|27892.2|27857.2|27882.2|27862.2|27892.5|27862.7|27882.2|27857.2|4
1612866600000|2021-02-09 10:30:00|27882.7|27862.7|27885.5|27865.5|27885.5|27865.5|27882.7|27862.7|3
1612866900000|2021-02-09 10:35:00|27880.5|27860.5|27875|27855|27880.5|27860.5|27875|27855|7
1612867200000|2021-02-09 10:40:00|27875.5|27855.5|27880|27860|27880|27860|27875.5|27855.5|5
1612867500000|2021-02-09 10:45:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612868100000|2021-02-09 10:55:00|27881|27861|27885.5|27865.5|27888.5|27865.5|27880.5|27853.5|7
1612868400000|2021-02-09 11:00:00|27895.5|27860.5|27890.1|27870.1|27902.2|27870.1|27887.5|27860.5|11
1612869000000|2021-02-09 11:10:00|27890.5|27870.5|27893.1|27873.1|27893.1|27873.1|27890.5|27870.5|4
1612869300000|2021-02-09 11:15:00|27893|27873|27893.1|27873.1|27893.1|27873.1|27893|27873|2
1612869900000|2021-02-09 11:25:00|27888.6|27868.6|27893|27873|27893.3|27873.3|27888.6|27868.6|4
1612870500000|2021-02-09 11:35:00|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|27890.5|27870.5|1
1612872000000|2021-02-09 12:00:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1612872300000|2021-02-09 12:05:00|27891.2|27871.2|27893|27873|27893.4|27873.4|27890.9|27870.9|5
1612872900000|2021-02-09 12:15:00|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|27888.5|27868.5|1
1612873200000|2021-02-09 12:20:00|27896|27861|27893|27873|27896|27873.4|27891.2|27861|7
1612873500000|2021-02-09 12:25:00|27906|27871|27900.5|27865.5|27908|27873|27900.5|27865.5|9
1612873800000|2021-02-09 12:30:00|27906.8|27871.8|27900.5|27865.5|27907|27872|27900.5|27865.5|5
1612874100000|2021-02-09 12:35:00|27904.9|27869.9|27905|27870|27905|27870|27904.9|27869.9|2
1612874400000|2021-02-09 12:40:00|27904.9|27869.9|27888|27868|27905.1|27870.1|27887.1|27858.1|22
1612874700000|2021-02-09 12:45:00|27889|27869|27898.8|27863.8|27905.1|27872.6|27888|27863.8|17
1612875000000|2021-02-09 12:50:00|27898.3|27863.3|27898.5|27863.5|27898.5|27863.5|27898.1|27863.1|3
1612875300000|2021-02-09 12:55:00|27888.5|27868.5|27889|27869|27889|27869|27888.5|27868.5|2
1612875600000|2021-02-09 13:00:00|27888.5|27868.5|27886|27866|27888.5|27868.5|27886|27866|4
1612875900000|2021-02-09 13:05:00|27888|27868|27887.5|27867.5|27897.3|27872.5|27887|27862.3|8
1612876200000|2021-02-09 13:10:00|27888|27868|27888.8|27853.8|27890.3|27870.3|27888|27853.8|3
1612876500000|2021-02-09 13:15:00|27890.6|27855.6|27888.8|27853.8|27890.6|27855.6|27888.8|27853.8|2
1612876800000|2021-02-09 13:20:00|27882.8|27862.8|27888.8|27853.8|27897.3|27862.8|27882.8|27853.3|6
1612877100000|2021-02-09 13:25:00|27883.8|27863.8|27887.5|27867.5|27899.9|27868.1|27883.8|27862.4|17
1612877400000|2021-02-09 13:30:00|27888|27868|27888.4|27868.4|27895.3|27868.4|27886|27854.4|18
1612877700000|2021-02-09 13:35:00|27888|27868|27888.5|27868.5|27890.5|27870.5|27888|27868|3
1612878000000|2021-02-09 13:40:00|27887.6|27867.6|27898|27863|27898|27868.1|27887|27854.4|9
1612878300000|2021-02-09 13:45:00|27897.5|27862.5|27882.8|27862.8|27898|27864.8|27882.8|27853.8|34
1612878600000|2021-02-09 13:50:00|27883.8|27863.8|27883.5|27863.5|27883.8|27863.8|27882.4|27862.4|4
1612878900000|2021-02-09 13:55:00|27882.7|27862.7|27882.5|27862.5|27893|27867.9|27882.5|27858|11
1612879200000|2021-02-09 14:00:00|27882.6|27862.6|27886.3|27866.3|27897.5|27868.5|27881|27852.8|27
1612879500000|2021-02-09 14:05:00|27894.8|27859.8|27895.3|27860.3|27896.4|27861.4|27894.8|27859.8|4
1612879800000|2021-02-09 14:10:00|27895|27860|27888.4|27868.4|27895|27868.4|27888.4|27860|2
1612880100000|2021-02-09 14:15:00|27887.5|27867.5|27889.8|27854.8|27890.8|27867.5|27883.9|27854.8|6
1612880400000|2021-02-09 14:20:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1612880700000|2021-02-09 14:25:00|27887|27867|27881.5|27861.5|27889.5|27867|27881|27854.5|4
1612881000000|2021-02-09 14:30:00|27889.5|27854.5|27889.8|27854.8|27895.8|27868.6|27884.5|27854.5|19
1612881300000|2021-02-09 14:35:00|27889|27854|27893.9|27858.9|27893.9|27863.2|27880.5|27854|8
1612881600000|2021-02-09 14:40:00|27895.3|27860.3|27889.3|27854.3|27896.4|27869.6|27889.1|27854.3|18
1612881900000|2021-02-09 14:45:00|27879.5|27859.5|27879.5|27859.5|27894.5|27861|27879.5|27853.5|12
1612882200000|2021-02-09 14:50:00|27879|27859|27882.5|27847.5|27882.7|27859|27877.3|27843.2|9
1612882500000|2021-02-09 14:55:00|27883.5|27848.5|27876|27856|27888.2|27859|27876|27848.5|11
1612882800000|2021-02-09 15:00:00|27875.5|27855.5|27876|27856|27882.7|27856|27873.9|27847.7|7
1612883100000|2021-02-09 15:05:00|27884.5|27849.5|27888.5|27853.5|27888.5|27853.5|27884.5|27849.5|5
1612883700000|2021-02-09 15:15:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1612884600000|2021-02-09 15:30:00|27881.5|27861.5|27888|27853|27895.4|27868.4|27881.5|27853|17
1612884900000|2021-02-09 15:35:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1612885200000|2021-02-09 15:40:00|27881.9|27861.9|27881.9|27861.9|27881.9|27861.9|27881.9|27861.9|1
1612885500000|2021-02-09 15:45:00|27882.4|27862.4|27882.4|27862.4|27884.2|27864.2|27882.4|27862.4|4
1612885800000|2021-02-09 15:50:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612886100000|2021-02-09 15:55:00|27882.4|27862.4|27882.9|27862.9|27883.4|27863.4|27882.4|27862.4|3
1612886400000|2021-02-09 16:00:00|27884.1|27864.1|27883.4|27863.4|27884.1|27864.1|27882.1|27862.1|4
1612886700000|2021-02-09 16:05:00|27883.5|27863.5|27887.4|27867.4|27887.4|27867.4|27883.5|27863.5|4
1612887000000|2021-02-09 16:10:00|27886.9|27866.9|27885|27865|27886.9|27866.9|27884.5|27864.5|4
1612887300000|2021-02-09 16:15:00|27886.9|27866.9|27885|27865|27888.4|27868.4|27885|27865|3
1612887600000|2021-02-09 16:20:00|27884.5|27864.5|27886.3|27866.3|27887.4|27867.4|27884.5|27864.5|7
1612887900000|2021-02-09 16:25:00|27886.9|27866.9|27881.5|27861.5|27887.7|27866.9|27879.2|27852.7|15
1612888200000|2021-02-09 16:30:00|27888.5|27853.5|27888|27853|27888.5|27862.5|27882.5|27853|4
1612888500000|2021-02-09 16:35:00|27882|27862|27883.4|27863.4|27883.5|27863.5|27882|27862|5
1612888800000|2021-02-09 16:40:00|27883.5|27863.5|27883.4|27863.4|27883.5|27863.5|27883.4|27863.4|2
1612889100000|2021-02-09 16:45:00|27882.9|27862.9|27883.4|27863.4|27883.4|27863.4|27880|27860|6
1612889400000|2021-02-09 16:50:00|27882.9|27862.9|27878.7|27858.7|27888.2|27862.9|27877.9|27852.2|12
1612889700000|2021-02-09 16:55:00|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|27880.5|27860.5|1
1612890000000|2021-02-09 17:00:00|27887.7|27852.7|27880.5|27860.5|27888|27860.5|27878.7|27852.7|8
1612890600000|2021-02-09 17:10:00|27888|27853|27880.5|27860.5|27888|27860.5|27880.5|27852|3
1612890900000|2021-02-09 17:15:00|27881|27861|27880|27860|27881|27861|27880|27860|3
1612891200000|2021-02-09 17:20:00|27881|27861|27880|27860|27883.4|27863.4|27880|27860|4
1612891800000|2021-02-09 17:30:00|27879.5|27859.5|27878.5|27858.5|27879.5|27859.5|27878.5|27858.5|2
1612892100000|2021-02-09 17:35:00|27878|27858|27876|27856|27878.5|27858.5|27876|27856|4
1612893000000|2021-02-09 17:50:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1612893300000|2021-02-09 17:55:00|27876.1|27856.1|27874.5|27854.5|27883|27856.1|27874.5|27847.5|6
1612893900000|2021-02-09 18:05:00|27876.5|27856.5|27876.5|27856.5|27877|27857|27876.5|27856.5|3
1612894500000|2021-02-09 18:15:00|27877|27857|27879|27859|27879|27859|27876.5|27856.5|5
1612894800000|2021-02-09 18:20:00|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|27879.5|27859.5|1
1612896900000|2021-02-09 18:55:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1612897200000|2021-02-09 19:00:00|27879.4|27859.4|27879.5|27859.5|27884.4|27864.4|27879.4|27859.4|9
1612899000000|2021-02-09 19:30:00|27878.4|27858.4|27872.4|27852.4|27878.4|27858.4|27869|27849|16
1612899300000|2021-02-09 19:35:00|27872.9|27852.9|27869|27849|27872.9|27852.9|27869|27849|3
1612899600000|2021-02-09 19:40:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1612899900000|2021-02-09 19:45:00|27872.4|27852.4|27872.9|27852.9|27872.9|27852.9|27872.4|27852.4|2
1612900200000|2021-02-09 19:50:00|27871.6|27851.6|27868.5|27848.5|27871.6|27851.6|27868.5|27848.5|2
1612900500000|2021-02-09 19:55:00|27869|27849|27872.6|27852.6|27873.1|27853.1|27868.5|27848.5|20
1612900800000|2021-02-09 20:00:00|27872.5|27852.5|27873.5|27853.5|27873.5|27853.5|27872.5|27852.5|2
1612901100000|2021-02-09 20:05:00|27874|27854|27874.5|27854.5|27875.5|27855.5|27874|27854|6
1612901700000|2021-02-09 20:15:00|27874|27854|27873.5|27853.5|27874|27854|27873.5|27853.5|2
1612902600000|2021-02-09 20:30:00|27874|27854|27874|27854|27874|27854|27874|27854|1
1612903800000|2021-02-09 20:50:00|27874.5|27854.5|27873.5|27853.5|27876|27856|27873.5|27853.5|5
1612904100000|2021-02-09 20:55:00|27874|27854|27875.5|27855.5|27876|27856|27874|27854|8
1612924200000|2021-02-10 02:30:00|27882|27847|27882|27847|27882|27847|27882|27847|1
1612924500000|2021-02-10 02:35:00|27882.5|27847.5|27882|27847|27882.5|27847.5|27882|27847|2
1612925100000|2021-02-10 02:45:00|27878.5|27843.5|27872|27852|27883|27852|27871|27843.5|8
1612925400000|2021-02-10 02:50:00|27872.5|27852.5|27873|27853|27873|27853|27872|27852|8
1612925700000|2021-02-10 02:55:00|27873.5|27853.5|27873|27853|27873.5|27853.5|27873|27853|2
1612926000000|2021-02-10 03:00:00|27875.5|27855.5|27886|27851|27888.5|27857.5|27875.5|27851|8
1612926300000|2021-02-10 03:05:00|27885.5|27850.5|27880.5|27845.5|27885.5|27850.5|27880.5|27845.5|6
1612926900000|2021-02-10 03:15:00|27879|27844|27878.5|27843.5|27880.5|27845.5|27878|27843|4
1612927200000|2021-02-10 03:20:00|27879|27844|27879|27844|27879|27844|27879|27844|1
1612929000000|2021-02-10 03:50:00|27878.5|27843.5|27878|27843|27878.5|27843.5|27878|27843|2
1612930500000|2021-02-10 04:15:00|27879|27844|27879.5|27844.5|27879.5|27844.5|27879|27844|2
1612930800000|2021-02-10 04:20:00|27880|27845|27880|27845|27880.5|27845.5|27880|27845|3
1612932300000|2021-02-10 04:45:00|27880.5|27845.5|27880|27845|27880.8|27845.8|27880|27845|5
1612932600000|2021-02-10 04:50:00|27871.5|27851.5|27880.5|27845.5|27882|27856.5|27865.5|27840.5|26
1612932900000|2021-02-10 04:55:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1612933200000|2021-02-10 05:00:00|27883.5|27848.5|27885|27850|27885.5|27850.5|27883|27848|8
1612933500000|2021-02-10 05:05:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612935000000|2021-02-10 05:30:00|27887|27852|27887.5|27852.5|27887.5|27852.5|27887|27852|2
1612935300000|2021-02-10 05:35:00|27886.6|27851.6|27887|27852|27887.5|27852.5|27885.5|27850.5|4
1612935600000|2021-02-10 05:40:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1612935900000|2021-02-10 05:45:00|27888|27853|27882.5|27862.5|27889|27864.3|27881.5|27853|7
1612936200000|2021-02-10 05:50:00|27882.7|27862.7|27892.5|27857.5|27895.3|27864|27882.5|27857.5|9
1612936500000|2021-02-10 05:55:00|27893.5|27858.5|27893|27858|27902.8|27867.8|27890|27855|12
1612936800000|2021-02-10 06:00:00|27893.5|27858.5|27899|27864|27902|27875|27893|27858.5|15
1612937100000|2021-02-10 06:05:00|27899.5|27864.5|27896.5|27861.5|27903.5|27874|27894|27861.5|16
1612937400000|2021-02-10 06:10:00|27890|27870|27896.5|27861.5|27898.5|27870|27890|27861.5|3
1612937700000|2021-02-10 06:15:00|27895.5|27860.5|27895|27860|27895.5|27860.5|27895|27860|2
1612938000000|2021-02-10 06:20:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1612938300000|2021-02-10 06:25:00|27887.5|27867.5|27890|27855|27890.5|27867.5|27887|27855|4
1612938900000|2021-02-10 06:35:00|27884|27864|27895|27860|27895|27864|27884|27859.5|3
1612939500000|2021-02-10 06:45:00|27888|27868|27886.5|27866.5|27895.5|27868|27886.5|27860|5
1612939800000|2021-02-10 06:50:00|27887|27867|27887|27867|27887|27867|27886.5|27866.5|3
1612940100000|2021-02-10 06:55:00|27887.5|27867.5|27888|27868|27888|27868|27887.5|27867.5|2
1612940400000|2021-02-10 07:00:00|27888.5|27868.5|27905.3|27870.3|27905.3|27870.3|27887.3|27862.1|22
1612940700000|2021-02-10 07:05:00|27903|27868|27890.1|27870.1|27903|27870.1|27890.1|27860|8
1612941000000|2021-02-10 07:10:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1612941300000|2021-02-10 07:15:00|27887.8|27867.8|27888|27868|27888|27868|27887.8|27867.8|2
1612941600000|2021-02-10 07:20:00|27887.5|27867.5|27882|27862|27890.5|27868.5|27881.5|27854.5|12
1612941900000|2021-02-10 07:25:00|27881.5|27861.5|27882|27862|27885|27865|27881.5|27861.5|9
1612942200000|2021-02-10 07:30:00|27885.5|27850.5|27887.5|27852.5|27889.5|27861.5|27877.5|27850.5|13
1612942500000|2021-02-10 07:35:00|27890|27855|27890|27855|27890.5|27855.5|27890|27855|3
1612943400000|2021-02-10 07:50:00|27883|27863|27895.5|27860.5|27896.5|27864.8|27883|27860.5|7
1612943700000|2021-02-10 07:55:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1612944000000|2021-02-10 08:00:00|27899.5|27864.5|27897.5|27862.5|27899.5|27864.5|27897.5|27862.5|2
1612944300000|2021-02-10 08:05:00|27898.5|27863.5|27900|27865|27900.5|27865.5|27898.5|27863.5|4
1612944600000|2021-02-10 08:10:00|27900.2|27865.2|27902.5|27867.5|27905.3|27877|27893|27865|10
1612944900000|2021-02-10 08:15:00|27900.5|27865.5|27900|27865|27900.5|27865.5|27900|27865|2
1612945200000|2021-02-10 08:20:00|27894.8|27859.8|27897.5|27862.5|27897.5|27862.5|27894.8|27859.8|3
1612945500000|2021-02-10 08:25:00|27900.5|27865.5|27898|27863|27905.3|27870.3|27894.8|27859.8|12
1612946400000|2021-02-10 08:40:00|27895.5|27860.5|27897.5|27862.5|27897.5|27862.5|27895.5|27860.5|4
1612946700000|2021-02-10 08:45:00|27896.6|27861.6|27897.5|27862.5|27897.5|27862.5|27896.6|27861.6|2
1612947600000|2021-02-10 09:00:00|27900|27865|27900.5|27865.5|27902.5|27867.5|27897.5|27862.5|19
1612947900000|2021-02-10 09:05:00|27902.5|27867.5|27898|27878|27902.5|27879.8|27897|27867.5|5
1612948200000|2021-02-10 09:10:00|27899.8|27879.8|27910.7|27875.7|27915.5|27888.7|27899.8|27875|12
1612948500000|2021-02-10 09:15:00|27905.4|27885.4|27901.4|27881.4|27911|27885.4|27900.5|27876|9
1612948800000|2021-02-10 09:20:00|27911.7|27876.7|27912.5|27877.5|27912.8|27877.8|27911.7|27876.7|3
1612949400000|2021-02-10 09:30:00|27898.3|27878.3|27895.5|27875.5|27899.2|27879.2|27895.5|27875.5|12
1612949700000|2021-02-10 09:35:00|27896.5|27876.5|27907.8|27872.8|27907.8|27882.7|27896.5|27872.8|19
1612950000000|2021-02-10 09:40:00|27908.4|27873.4|27902.7|27882.7|27910.8|27883.1|27902.4|27873.4|6
1612950300000|2021-02-10 09:45:00|27907.8|27872.8|27902.7|27882.7|27907.8|27882.7|27902.7|27872.8|2
1612950900000|2021-02-10 09:55:00|27904.1|27884.1|27902.7|27882.7|27904.1|27884.1|27902.7|27882.7|3
1612952100000|2021-02-10 10:15:00|27904|27884|27912.8|27877.8|27912.8|27887.6|27902.7|27877.8|6
1612952400000|2021-02-10 10:20:00|27907.8|27872.8|27902.7|27882.7|27907.8|27882.7|27902.7|27872.8|2
1612952700000|2021-02-10 10:25:00|27912.8|27877.8|27912.8|27877.8|27912.8|27877.8|27912.8|27877.8|1
1612954800000|2021-02-10 11:00:00|27903.6|27883.6|27910.2|27875.2|27910.2|27883.6|27903.6|27872.8|3
1612955100000|2021-02-10 11:05:00|27911.5|27876.5|27912.8|27877.8|27912.8|27877.8|27911.5|27876.5|2
1612955700000|2021-02-10 11:15:00|27913.8|27878.8|27907.7|27887.7|27913.8|27887.7|27907.7|27878.8|2
1612956300000|2021-02-10 11:25:00|27910.3|27890.3|27908|27888|27910.3|27890.3|27908|27888|2
1612956600000|2021-02-10 11:30:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1612958400000|2021-02-10 12:00:00|27906.8|27886.8|27906.8|27886.8|27906.8|27886.8|27906.8|27886.8|1
1612958700000|2021-02-10 12:05:00|27912.5|27877.5|27902.5|27882.5|27912.5|27882.5|27902.5|27877.5|2
1612959000000|2021-02-10 12:10:00|27904.5|27884.5|27906.8|27886.8|27906.8|27886.8|27904.5|27884.5|2
1612961700000|2021-02-10 12:55:00|27912.3|27877.3|27912.5|27877.5|27912.5|27877.5|27912.3|27877.3|2
1612962000000|2021-02-10 13:00:00|27912.8|27877.8|27907.8|27872.8|27912.8|27877.8|27905.7|27870.7|3
1612962300000|2021-02-10 13:05:00|27908.8|27873.8|27909.1|27874.1|27909.1|27874.1|27908.8|27873.8|2
1612962900000|2021-02-10 13:15:00|27903.8|27883.8|27908.8|27888.8|27908.9|27888.9|27903.8|27883.8|12
1612963200000|2021-02-10 13:20:00|27913.6|27878.6|27913.6|27878.6|27913.6|27878.6|27913.6|27878.6|1
1612963500000|2021-02-10 13:25:00|27909.1|27889.1|27907.5|27887.5|27913.6|27889.1|27907.5|27878.6|5
1612963800000|2021-02-10 13:30:00|27908.8|27888.8|27902.2|27867.2|27913.6|27888.8|27892.7|27867.1|39
1612964100000|2021-02-10 13:35:00|27902.5|27867.5|27902.4|27882.4|27902.5|27882.5|27897.4|27867.5|26
1612964400000|2021-02-10 13:40:00|27902.1|27882.1|27907.2|27872.2|27907.2|27882.4|27897.1|27872.2|9
1612964700000|2021-02-10 13:45:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27906.7|27871.7|4
1612965000000|2021-02-10 13:50:00|27905.9|27870.9|27908.4|27873.4|27908.6|27873.6|27905.9|27870.9|6
1612965600000|2021-02-10 14:00:00|27908.3|27873.3|27914.1|27879.1|27914.1|27882.9|27902.9|27872.5|8
1612965900000|2021-02-10 14:05:00|27913.7|27878.7|27908.4|27873.4|27913.7|27883.1|27902.8|27873.4|5
1612966200000|2021-02-10 14:10:00|27908.6|27873.6|27908.6|27873.6|27908.6|27873.6|27908.6|27873.6|1
1612966500000|2021-02-10 14:15:00|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|1
1612966800000|2021-02-10 14:20:00|27909.1|27874.1|27908|27873|27909.1|27874.1|27908|27873|2
1612967100000|2021-02-10 14:25:00|27907.5|27872.5|27908.2|27873.2|27908.2|27873.2|27907.5|27872.5|5
1612967400000|2021-02-10 14:30:00|27908.7|27873.7|27909|27874|27909|27874|27907.2|27872.2|6
1612967700000|2021-02-10 14:35:00|27909.5|27874.5|27909|27874|27909.5|27874.5|27909|27874|2
1612968000000|2021-02-10 14:40:00|27908.2|27873.2|27907.7|27872.7|27908.2|27873.2|27907.2|27872.2|5
1612968600000|2021-02-10 14:50:00|27907.2|27872.2|27912.9|27877.9|27912.9|27882.9|27902.9|27872.2|3
1612968900000|2021-02-10 14:55:00|27912.7|27877.7|27912.2|27877.2|27912.7|27877.7|27912.2|27877.2|2
1612969200000|2021-02-10 15:00:00|27912|27877|27912|27877|27912.2|27877.2|27912|27877|3
1612969800000|2021-02-10 15:10:00|27905.5|27885.5|27907|27887|27907.5|27887.5|27905.5|27885.5|6
1612970400000|2021-02-10 15:20:00|27907.7|27887.7|27912.5|27892.5|27923.3|27893|27907.7|27882.8|17
1612970700000|2021-02-10 15:25:00|27912|27892|27910.5|27890.5|27912|27892|27910.5|27890.5|7
1612971000000|2021-02-10 15:30:00|27912|27892|27921.9|27886.9|27921.9|27893.3|27911|27881.9|14
1612971600000|2021-02-10 15:40:00|27920|27885|27921.9|27886.9|27921.9|27892.1|27910|27881.9|16
1612971900000|2021-02-10 15:45:00|27912.3|27892.3|27926.9|27891.9|27926.9|27897.1|27912.3|27886.9|6
1612972200000|2021-02-10 15:50:00|27922.1|27887.1|27921.9|27886.9|27922.1|27887.1|27921.9|27886.9|2
1612972800000|2021-02-10 16:00:00|27912.1|27892.1|27916.4|27881.4|27916.9|27892.1|27910.5|27881.4|8
1612973100000|2021-02-10 16:05:00|27916.9|27881.9|27911.5|27891.5|27918.6|27891.6|27911.5|27881.9|7
1612973400000|2021-02-10 16:10:00|27910.6|27890.6|27911.6|27891.6|27912.1|27892.1|27908.9|27888.9|4
1612973700000|2021-02-10 16:15:00|27911.1|27891.1|27905.5|27885.5|27911.1|27891.1|27905.5|27885.5|8
1612974000000|2021-02-10 16:20:00|27904.5|27884.5|27904.5|27884.5|27904.5|27884.5|27904.5|27884.5|1
1612974300000|2021-02-10 16:25:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1612974600000|2021-02-10 16:30:00|27903.5|27883.5|27905.8|27870.8|27905.8|27883.5|27900|27868.6|8
1612974900000|2021-02-10 16:35:00|27911.4|27876.4|27901|27881|27911.4|27881.6|27901|27876.4|4
1612975200000|2021-02-10 16:40:00|27900.5|27880.5|27911.9|27876.9|27911.9|27880.5|27900.5|27876.9|2
1612975500000|2021-02-10 16:45:00|27911.5|27876.5|27902.5|27882.5|27911.5|27882.5|27902.5|27876|3
1612976100000|2021-02-10 16:55:00|27905|27885|27902.5|27882.5|27905|27885|27902|27882|6
1612976400000|2021-02-10 17:00:00|27903|27883|27907.6|27887.6|27907.6|27887.6|27903|27883|4
1612976700000|2021-02-10 17:05:00|27906.1|27886.1|27906.5|27886.5|27906.6|27886.6|27906.1|27886.1|3
1612977300000|2021-02-10 17:15:00|27906|27886|27904|27884|27906|27886|27904|27884|2
1612977900000|2021-02-10 17:25:00|27903.6|27883.6|27904.5|27884.5|27904.5|27884.5|27903.1|27883.1|4
1612978200000|2021-02-10 17:30:00|27905|27885|27905.6|27885.6|27905.6|27885.6|27905|27885|2
1612978500000|2021-02-10 17:35:00|27912.6|27877.6|27912.6|27877.6|27912.6|27877.6|27912.6|27877.6|1
1612978800000|2021-02-10 17:40:00|27907.1|27887.1|27908.4|27888.4|27908.4|27888.4|27907.1|27887.1|3
1612979100000|2021-02-10 17:45:00|27907.1|27887.1|27907.1|27887.1|27907.1|27887.1|27907.1|27887.1|1
1612979400000|2021-02-10 17:50:00|27906.3|27886.3|27900.6|27880.6|27906.3|27886.3|27898.4|27878.4|11
1612979700000|2021-02-10 17:55:00|27901.1|27881.1|27900.6|27880.6|27901.1|27881.1|27900.6|27880.6|2
1612980600000|2021-02-10 18:10:00|27901.1|27881.1|27906.2|27886.2|27906.2|27886.2|27901.1|27881.1|11
1612981500000|2021-02-10 18:25:00|27905.7|27885.7|27911.5|27876.5|27911.5|27885.7|27903.5|27876.5|3
1612981800000|2021-02-10 18:30:00|27905|27885|27906.8|27886.8|27906.8|27886.8|27905|27885|3
1612982100000|2021-02-10 18:35:00|27909|27889|27906.3|27886.3|27914.8|27889.6|27906.3|27877.4|20
1612982400000|2021-02-10 18:40:00|27906.5|27886.5|27907.5|27887.5|27907.5|27887.5|27906.5|27886.5|2
1612982700000|2021-02-10 18:45:00|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|27907.2|27887.2|1
1612983600000|2021-02-10 19:00:00|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|27906.1|27886.1|1
1612983900000|2021-02-10 19:05:00|27905.6|27885.6|27917.1|27882.1|27917.6|27885.6|27905.6|27882.1|3
1612986600000|2021-02-10 19:50:00|27918.1|27883.1|27917.5|27897.5|27918.1|27897.5|27913.1|27883.1|6
1612986900000|2021-02-10 19:55:00|27918|27898|27915.9|27895.9|27918|27898|27914|27894|5
1612987200000|2021-02-10 20:00:00|27915.8|27895.8|27914.5|27894.5|27923.5|27896.5|27914.5|27888.5|5
1612987500000|2021-02-10 20:05:00|27919|27884|27917|27897|27924.7|27897|27917|27884|12
1612987800000|2021-02-10 20:10:00|27918|27898|27924|27904|27936|27908.5|27918|27893.8|29
1612988100000|2021-02-10 20:15:00|27924.5|27904.5|27929.5|27909.5|27935.5|27909.5|27924.5|27899.4|15
1612989000000|2021-02-10 20:30:00|27928.5|27908.5|27930.9|27910.9|27933.5|27913.5|27926|27906|26
1612989300000|2021-02-10 20:35:00|27931.4|27911.4|27932|27912|27932|27912|27931.4|27911.4|2
1612989600000|2021-02-10 20:40:00|27931.5|27911.5|27933|27913|27941.4|27916.5|27931.5|27905.1|12
1612989900000|2021-02-10 20:45:00|27932.5|27912.5|27928.8|27908.8|27932.5|27912.5|27928.8|27908.8|3
1612990200000|2021-02-10 20:50:00|27929.3|27909.3|27936.5|27901.5|27938|27909.8|27928.5|27898|10
1612990500000|2021-02-10 20:55:00|27930|27910|27932.5|27912.5|27933.5|27913.5|27930|27910|5
1613010600000|2021-02-11 02:30:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1613013000000|2021-02-11 03:10:00|27922.5|27887.5|27925|27890|27925.5|27890.5|27922.5|27887.5|3
1613014200000|2021-02-11 03:30:00|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|27918.5|27898.5|1
1613014500000|2021-02-11 03:35:00|27918|27898|27917.5|27897.5|27918|27898|27917.5|27897.5|2
1613014800000|2021-02-11 03:40:00|27917|27897|27917|27897|27917|27897|27917|27897|1
1613015100000|2021-02-11 03:45:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1613015700000|2021-02-11 03:55:00|27925|27890|27925|27890|27925|27890|27925|27890|1
1613016600000|2021-02-11 04:10:00|27920.3|27900.3|27920.5|27900.5|27920.5|27900.5|27920.3|27900.3|2
1613019300000|2021-02-11 04:55:00|27925|27890|27925.5|27890.5|27925.5|27890.5|27925|27890|2
1613019600000|2021-02-11 05:00:00|27922.5|27887.5|27923|27888|27923|27888|27922.5|27887.5|2
1613020200000|2021-02-11 05:10:00|27920|27885|27920.5|27885.5|27920.5|27885.5|27920|27885|2
1613023200000|2021-02-11 06:00:00|27918.3|27883.3|27917.5|27882.5|27918.3|27883.3|27917.5|27882.5|2
1613025600000|2021-02-11 06:40:00|27915.3|27880.3|27917.5|27882.5|27917.5|27882.5|27915.3|27880.3|2
1613025900000|2021-02-11 06:45:00|27919.5|27884.5|27917.5|27882.5|27919.5|27884.5|27917.5|27882.5|4
1613026500000|2021-02-11 06:55:00|27915.5|27880.5|27928.5|27893.5|27928.5|27893.5|27915.5|27880.5|13
1613026800000|2021-02-11 07:00:00|27929.5|27894.5|27930|27895|27931|27896|27929.5|27894.5|6
1613027100000|2021-02-11 07:05:00|27927.5|27892.5|27922|27887|27928|27893|27914|27879|10
1613027400000|2021-02-11 07:10:00|27913|27878|27910|27875|27922.5|27887.5|27903|27875|17
1613027700000|2021-02-11 07:15:00|27903|27883|27918|27883|27922.5|27888.1|27903|27883|15
1613028300000|2021-02-11 07:25:00|27915.5|27880.5|27915|27880|27915.5|27880.5|27915|27880|2
1613028600000|2021-02-11 07:30:00|27915.7|27880.7|27917.8|27882.8|27918|27883|27915.7|27880.7|5
1613028900000|2021-02-11 07:35:00|27925.5|27890.5|27920.5|27885.5|27925.5|27890.5|27920.5|27885.5|3
1613030100000|2021-02-11 07:55:00|27920|27885|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|3
1613030400000|2021-02-11 08:00:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|4
1613030700000|2021-02-11 08:05:00|27920.5|27885.5|27918|27883|27920.5|27885.5|27915.5|27880.5|4
1613031000000|2021-02-11 08:10:00|27915.5|27880.5|27920|27885|27920|27885|27915.5|27880.5|4
1613031300000|2021-02-11 08:15:00|27918.3|27883.3|27920|27885|27920.5|27885.5|27917.5|27882.5|5
1613031600000|2021-02-11 08:20:00|27925.5|27890.5|27927.5|27892.5|27934.5|27899.5|27922.5|27887.5|11
1613031900000|2021-02-11 08:25:00|27923.2|27888.2|27922.5|27887.5|27927.5|27892.5|27922.5|27887.5|6
1613032200000|2021-02-11 08:30:00|27928|27893|27927.5|27892.5|27928|27893|27925|27890|4
1613032500000|2021-02-11 08:35:00|27927|27892|27927|27892|27927|27892|27927|27892|1
1613032800000|2021-02-11 08:40:00|27927.5|27892.5|27927|27892|27927.5|27892.5|27925|27890|6
1613033100000|2021-02-11 08:45:00|27926.5|27891.5|27927|27892|27927|27892|27926.5|27891.5|2
1613033400000|2021-02-11 08:50:00|27926.5|27891.5|27930|27895|27930.5|27895.5|27926.5|27891.5|6
1613033700000|2021-02-11 08:55:00|27929.5|27894.5|27924.5|27889.5|27929.5|27894.5|27924.5|27889.5|5
1613034000000|2021-02-11 09:00:00|27926.1|27891.1|27926|27891|27930|27895|27922.5|27887.5|29
1613034300000|2021-02-11 09:05:00|27926.5|27891.5|27926.5|27891.5|27926.5|27891.5|27926.5|27891.5|1
1613034600000|2021-02-11 09:10:00|27926|27891|27922.5|27887.5|27926|27895.5|27915|27887.5|11
1613034900000|2021-02-11 09:15:00|27922.8|27887.8|27927.5|27892.5|27927.5|27897.5|27917.4|27887.8|4
1613035200000|2021-02-11 09:20:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1613035500000|2021-02-11 09:25:00|27927.5|27892.5|27923.7|27888.7|27927.5|27892.5|27923.7|27888.7|13
1613035800000|2021-02-11 09:30:00|27924.2|27889.2|27924.7|27889.7|27924.9|27889.9|27924.2|27889.2|3
1613036700000|2021-02-11 09:45:00|27915.2|27895.2|27923.7|27888.7|27923.7|27895.7|27915.2|27888.7|3
1613037000000|2021-02-11 09:50:00|27921.5|27886.5|27922|27887|27923|27888|27921.5|27886.5|6
1613037600000|2021-02-11 10:00:00|27923|27888|27924.7|27889.7|27924.7|27889.7|27923|27888|2
1613037900000|2021-02-11 10:05:00|27924.2|27889.2|27924.2|27889.2|27924.2|27889.2|27924.2|27889.2|1
1613038200000|2021-02-11 10:10:00|27925|27890|27925.5|27890.5|27925.5|27890.5|27925|27890|2
1613038500000|2021-02-11 10:15:00|27915.2|27895.2|27922|27887|27923|27895.2|27915.2|27886.5|7
1613039100000|2021-02-11 10:25:00|27923|27888|27923.5|27888.5|27923.5|27888.5|27923|27888|2
1613040000000|2021-02-11 10:40:00|27923|27888|27923.5|27888.5|27923.5|27888.5|27922.5|27887.5|6
1613040300000|2021-02-11 10:45:00|27923|27888|27923|27888|27923|27888|27923|27888|1
1613040900000|2021-02-11 10:55:00|27924|27889|27926|27891|27926.5|27891.5|27924|27889|4
1613042100000|2021-02-11 11:15:00|27925.2|27890.2|27924.9|27889.9|27925.9|27890.9|27924.9|27889.9|4
1613042400000|2021-02-11 11:20:00|27925.7|27890.7|27926.5|27891.5|27928|27893|27925.7|27890.7|8
1613042700000|2021-02-11 11:25:00|27926|27891|27924.5|27889.5|27926|27891|27924.5|27889.5|2
1613044800000|2021-02-11 12:00:00|27924.3|27889.3|27922.5|27887.5|27924.3|27889.3|27922.1|27887.1|9
1613046600000|2021-02-11 12:30:00|27921.1|27886.1|27921.1|27886.1|27921.1|27886.1|27921.1|27886.1|1
1613046900000|2021-02-11 12:35:00|27920.6|27885.6|27916|27881|27921.6|27886.6|27915|27880|21
1613047200000|2021-02-11 12:40:00|27910.5|27890.5|27910.5|27890.5|27910.8|27890.8|27910.5|27890.5|3
1613048100000|2021-02-11 12:55:00|27911|27891|27920.5|27885.5|27921|27891|27911|27885.5|3
1613049000000|2021-02-11 13:10:00|27910.8|27890.8|27916.5|27881.5|27916.5|27890.9|27910.5|27881|6
1613049300000|2021-02-11 13:15:00|27916|27881|27916.2|27881.2|27916.5|27881.5|27915.5|27880.5|6
1613049900000|2021-02-11 13:25:00|27916.5|27881.5|27916.5|27881.5|27916.5|27881.5|27915.5|27880.5|5
1613050200000|2021-02-11 13:30:00|27916.2|27881.2|27916.4|27881.4|27918|27883|27916.2|27881.2|6
1613050500000|2021-02-11 13:35:00|27915.9|27880.9|27915|27880|27915.9|27880.9|27915|27880|3
1613050800000|2021-02-11 13:40:00|27908|27888|27915.5|27880.5|27916.4|27888.5|27908|27880.5|5
1613051400000|2021-02-11 13:50:00|27916|27881|27916.2|27881.2|27916.2|27881.2|27916|27881|2
1613052000000|2021-02-11 14:00:00|27916.3|27881.3|27916.5|27881.5|27917.5|27882.5|27916.3|27881.3|9
1613052300000|2021-02-11 14:05:00|27919.5|27884.5|27916|27881|27919.5|27889.2|27909.2|27880.5|8
1613052900000|2021-02-11 14:15:00|27915.5|27880.5|27914.5|27879.5|27915.5|27880.5|27914.5|27879.5|3
1613053200000|2021-02-11 14:20:00|27914|27879|27913|27878|27914|27879|27913|27878|5
1613053500000|2021-02-11 14:25:00|27914|27879|27906.5|27886.5|27914|27886.5|27904.5|27879|6
1613054400000|2021-02-11 14:40:00|27906|27886|27905.5|27885.5|27906|27886|27905.5|27885.5|2
1613054700000|2021-02-11 14:45:00|27906|27886|27905.5|27870.5|27911|27886.5|27903|27868|44
1613055000000|2021-02-11 14:50:00|27906|27871|27912.5|27877.5|27915|27880|27906|27871|25
1613055300000|2021-02-11 14:55:00|27915|27880|27914|27879|27915|27880|27911.5|27876.5|13
1613055600000|2021-02-11 15:00:00|27913|27878|27909|27874|27913|27878|27908.4|27873.4|5
1613055900000|2021-02-11 15:05:00|27908.5|27873.5|27907.5|27872.5|27908.5|27873.5|27906.5|27871.5|7
1613056200000|2021-02-11 15:10:00|27909|27874|27907.5|27872.5|27909|27874|27907.5|27872.5|2
1613057100000|2021-02-11 15:25:00|27908|27873|27907.5|27872.5|27908|27873|27907.5|27872.5|2
1613057700000|2021-02-11 15:35:00|27909.3|27874.3|27914.5|27879.5|27915|27880|27909.3|27874.3|3
1613058000000|2021-02-11 15:40:00|27914.4|27879.4|27916|27881|27916|27881|27914.4|27879.4|5
1613058300000|2021-02-11 15:45:00|27916.5|27881.5|27914|27879|27916.5|27881.5|27910.5|27875.5|5
1613058600000|2021-02-11 15:50:00|27913.5|27878.5|27913.5|27878.5|27913.5|27878.5|27913.5|27878.5|1
1613058900000|2021-02-11 15:55:00|27914|27879|27925|27890|27928|27893|27914|27879|21
1613059200000|2021-02-11 16:00:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27923.8|27888.8|3
1613059500000|2021-02-11 16:05:00|27925|27890|27924.5|27889.5|27925|27890|27924.5|27889.5|3
1613060100000|2021-02-11 16:15:00|27923.4|27888.4|27924.5|27889.5|27924.5|27889.5|27923.4|27888.4|2
1613060400000|2021-02-11 16:20:00|27926.5|27891.5|27924.5|27889.5|27929|27894|27923.2|27888.2|7
1613060700000|2021-02-11 16:25:00|27925|27890|27928.5|27893.5|27928.5|27893.5|27925|27890|3
1613061000000|2021-02-11 16:30:00|27929|27894|27928.5|27893.5|27929|27894|27928.5|27893.5|4
1613061600000|2021-02-11 16:40:00|27928|27893|27924|27889|27928|27893|27923|27888|13
1613061900000|2021-02-11 16:45:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|1
1613062200000|2021-02-11 16:50:00|27922.2|27887.2|27921.2|27886.2|27922.2|27887.2|27921.2|27886.2|3
1613062500000|2021-02-11 16:55:00|27924|27889|27921.2|27886.2|27925.4|27890.4|27920.5|27885.5|13
1613062800000|2021-02-11 17:00:00|27921.5|27886.5|27924|27889|27924|27889|27921.5|27886.5|2
1613063100000|2021-02-11 17:05:00|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|27924.5|27889.5|1
1613063400000|2021-02-11 17:10:00|27922.2|27887.2|27918.9|27883.9|27922.2|27887.2|27918.3|27883.3|12
1613063700000|2021-02-11 17:15:00|27918.4|27883.4|27918.4|27883.4|27918.4|27883.4|27918.4|27883.4|1
1613064300000|2021-02-11 17:25:00|27919.5|27884.5|27919.2|27884.2|27919.5|27884.5|27919.2|27884.2|2
1613064600000|2021-02-11 17:30:00|27919.5|27884.5|27921|27886|27921|27886|27919|27884|7
1613064900000|2021-02-11 17:35:00|27919.5|27884.5|27918.2|27883.2|27919.5|27884.5|27918.2|27883.2|4
1613065200000|2021-02-11 17:40:00|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|1
1613065500000|2021-02-11 17:45:00|27918.2|27883.2|27917.7|27882.7|27918.2|27883.2|27917|27882|5
1613065800000|2021-02-11 17:50:00|27918.2|27883.2|27919.2|27884.2|27919.2|27884.2|27918.2|27883.2|2
1613066100000|2021-02-11 17:55:00|27917.7|27882.7|27916.7|27881.7|27917.7|27882.7|27916.7|27881.7|3
1613066700000|2021-02-11 18:05:00|27917|27882|27921.7|27886.7|27922.5|27887.5|27917|27882|6
1613067000000|2021-02-11 18:10:00|27922.2|27887.2|27922.2|27887.2|27922.2|27887.2|27922.2|27887.2|1
1613067300000|2021-02-11 18:15:00|27922|27887|27919.2|27884.2|27922|27887|27919.2|27884.2|10
1613067600000|2021-02-11 18:20:00|27918.7|27883.7|27918.2|27883.2|27918.7|27883.7|27918.2|27883.2|2
1613067900000|2021-02-11 18:25:00|27919.7|27884.7|27919.2|27884.2|27919.7|27884.7|27919|27884|4
1613068200000|2021-02-11 18:30:00|27918.7|27883.7|27918.7|27883.7|27918.7|27883.7|27918.7|27883.7|1
1613068800000|2021-02-11 18:40:00|27915|27880|27912|27877|27915|27880|27911.5|27876.5|7
1613069100000|2021-02-11 18:45:00|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|1
1613069700000|2021-02-11 18:55:00|27914.7|27879.7|27914.2|27879.2|27914.7|27879.7|27914.2|27879.2|2
1613072400000|2021-02-11 19:40:00|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|27915.2|27880.2|1
1613073600000|2021-02-11 20:00:00|27915|27880|27915|27880|27915|27880|27915|27880|1
1613074800000|2021-02-11 20:20:00|27914.4|27879.4|27910.5|27875.5|27914.4|27879.4|27904.8|27869.8|6
1613075400000|2021-02-11 20:30:00|27910|27875|27912.5|27877.5|27913.5|27878.5|27910|27875|11
1613075700000|2021-02-11 20:35:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27912.5|27877.5|10
1613076000000|2021-02-11 20:40:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27912.5|27877.5|4
1613076300000|2021-02-11 20:45:00|27913|27878|27912.5|27877.5|27913|27878|27912.5|27877.5|2
1613076600000|2021-02-11 20:50:00|27912|27877|27911.5|27876.5|27912|27877|27911.5|27876.5|2
1613097000000|2021-02-12 02:30:00|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|1
1613097600000|2021-02-12 02:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|1
1613098500000|2021-02-12 02:55:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1613102100000|2021-02-12 03:55:00|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|27910.1|27875.1|1
1613103000000|2021-02-12 04:10:00|27913|27878|27913.5|27878.5|27913.5|27878.5|27913|27878|2
1613103300000|2021-02-12 04:15:00|27913|27878|27918|27883|27918|27883|27913|27878|4
1613104500000|2021-02-12 04:35:00|27923|27888|27927.5|27892.5|27930.5|27895.5|27920.5|27885.5|5
1613106600000|2021-02-12 05:10:00|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|27929.5|27894.5|1
1613109600000|2021-02-12 06:00:00|27930|27895|27930|27895|27930|27895|27930|27895|1
1613109900000|2021-02-12 06:05:00|27930.5|27895.5|27931.5|27896.5|27931.5|27896.5|27929.5|27894.5|7
1613110200000|2021-02-12 06:10:00|27932|27897|27932|27897|27932|27897|27932|27897|1
1613112000000|2021-02-12 06:40:00|27937|27902|27928|27908|27937|27912.5|27928|27902|6
1613112300000|2021-02-12 06:45:00|27928.5|27908.5|27939|27919|27943|27921.5|27928|27899|20
1613112600000|2021-02-12 06:50:00|27938|27918|27946|27911|27948.5|27922.5|27938|27907.5|16
1613112900000|2021-02-12 06:55:00|27938|27918|27941.5|27906.5|27941.5|27918|27938|27906.5|2
1613113200000|2021-02-12 07:00:00|27938.5|27903.5|27938.5|27903.5|27939|27904|27938.5|27903.5|3
1613113500000|2021-02-12 07:05:00|27941.3|27906.3|27938.5|27903.5|27941.5|27906.5|27938.5|27903.5|5
1613113800000|2021-02-12 07:10:00|27941.5|27906.5|27938.5|27903.5|27941.5|27906.5|27938.5|27903.5|4
1613114100000|2021-02-12 07:15:00|27933|27898|27936.5|27901.5|27937.8|27902.8|27931.5|27896.5|6
1613116200000|2021-02-12 07:50:00|27940.8|27905.8|27941.5|27906.5|27941.5|27906.5|27940.8|27905.8|2
1613116500000|2021-02-12 07:55:00|27938.5|27903.5|27933|27898|27941.5|27906.5|27933|27898|6
1613116800000|2021-02-12 08:00:00|27931.5|27896.5|27935.5|27900.5|27936|27901|27931.5|27896.5|4
1613117100000|2021-02-12 08:05:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1613117400000|2021-02-12 08:10:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1613117700000|2021-02-12 08:15:00|27931.5|27911.5|27942.5|27907.5|27943.5|27911.5|27931.5|27907.5|4
1613118000000|2021-02-12 08:20:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1613118300000|2021-02-12 08:25:00|27942.5|27907.5|27938.5|27918.5|27946.5|27919|27938.5|27907.5|10
1613118600000|2021-02-12 08:30:00|27940.5|27920.5|27956|27921|27958.5|27932.5|27938|27918|17
1613118900000|2021-02-12 08:35:00|27958.5|27923.5|27947|27912|27959.5|27924.5|27947|27912|21
1613119200000|2021-02-12 08:40:00|27950|27915|27946.5|27911.5|27950.5|27915.5|27946.5|27911.5|4
1613119500000|2021-02-12 08:45:00|27947|27912|27950.5|27915.5|27950.5|27915.5|27947|27912|3
1613119800000|2021-02-12 08:50:00|27941|27921|27951|27916|27951|27921|27940|27911.5|7
1613120100000|2021-02-12 08:55:00|27949.5|27914.5|27945|27910|27949.5|27914.5|27945|27910|7
1613120400000|2021-02-12 09:00:00|27945.5|27910.5|27953.5|27918.5|27956|27921|27945|27910|11
1613120700000|2021-02-12 09:05:00|27954.5|27919.5|27965|27930|27965|27931.7|27951.7|27919.5|12
1613121000000|2021-02-12 09:10:00|27965.5|27930.5|27966.5|27931.5|27966.7|27941.9|27959.7|27930.5|11
1613121300000|2021-02-12 09:15:00|27966.2|27931.2|27965|27930|27966.2|27941|27959.2|27929.5|14
1613121600000|2021-02-12 09:20:00|27964|27929|27965.2|27930.2|27965.2|27930.2|27958.1|27923.1|16
1613121900000|2021-02-12 09:25:00|27966.2|27931.2|27965.7|27930.7|27966.2|27939.5|27955|27921|20
1613122200000|2021-02-12 09:30:00|27966.7|27931.7|27962.5|27927.5|27967.4|27941.2|27958.5|27923.5|75
1613122500000|2021-02-12 09:35:00|27965.5|27930.5|27961|27926|27966.7|27939.7|27957.6|27923.8|21
1613122800000|2021-02-12 09:40:00|27960.5|27925.5|27954.7|27934.7|27961.2|27935.5|27954.7|27925.5|9
1613123100000|2021-02-12 09:45:00|27955.2|27935.2|27965|27930|27965.9|27935.5|27955.2|27930|7
1613123400000|2021-02-12 09:50:00|27965.7|27930.7|27961.7|27926.7|27965.7|27930.7|27961.7|27926.7|11
1613123700000|2021-02-12 09:55:00|27954.7|27934.7|27955.5|27935.5|27955.5|27935.5|27954.7|27934.7|3
1613124000000|2021-02-12 10:00:00|27955.2|27935.2|27954.7|27934.7|27959.9|27935.2|27954.1|27924.9|8
1613124600000|2021-02-12 10:10:00|27955.2|27935.2|27959.9|27924.9|27960.2|27935.2|27955.2|27923.5|8
1613124900000|2021-02-12 10:15:00|27958.7|27923.7|27955.3|27920.3|27958.7|27923.7|27955|27920|9
1613125200000|2021-02-12 10:20:00|27955|27920|27956.2|27921.2|27956.2|27921.2|27955|27920|2
1613125500000|2021-02-12 10:25:00|27955.7|27920.7|27951|27916|27955.7|27920.7|27950.2|27915.2|8
1613125800000|2021-02-12 10:30:00|27951.5|27916.5|27944.5|27924.5|27952.1|27925|27944.5|27916.5|5
1613126100000|2021-02-12 10:35:00|27945.5|27925.5|27945.7|27925.7|27946.5|27926.5|27945.5|27925.5|4
1613126400000|2021-02-12 10:40:00|27950.2|27915.2|27949.5|27914.5|27950.2|27921|27935.6|27910.7|8
1613126700000|2021-02-12 10:45:00|27950|27915|27947.8|27912.8|27950|27915|27947.8|27912.8|2
1613127000000|2021-02-12 10:50:00|27946.3|27911.3|27945.2|27910.2|27946.3|27911.3|27945.2|27910.2|2
1613127900000|2021-02-12 11:05:00|27943.5|27908.5|27948.5|27913.5|27951.3|27918.6|27938.6|27908.5|11
1613128200000|2021-02-12 11:10:00|27949|27914|27947|27912|27949|27914|27945.2|27910.2|14
1613128500000|2021-02-12 11:15:00|27946.8|27911.8|27944.5|27909.5|27949|27914|27944.5|27909.5|8
1613128800000|2021-02-12 11:20:00|27945.2|27910.2|27946.8|27911.8|27946.8|27911.8|27945.2|27910.2|7
1613129100000|2021-02-12 11:25:00|27946.5|27911.5|27946.5|27911.5|27947.9|27912.9|27946.5|27911.5|3
1613129400000|2021-02-12 11:30:00|27947|27912|27947|27912|27947|27912|27946.5|27911.5|5
1613130300000|2021-02-12 11:45:00|27946.5|27911.5|27946.5|27911.5|27946.5|27911.5|27946.5|27911.5|1
1613130600000|2021-02-12 11:50:00|27944.7|27909.7|27942.5|27907.5|27944.7|27909.7|27942.5|27907.5|5
1613131200000|2021-02-12 12:00:00|27943.2|27908.2|27944.2|27909.2|27944.2|27909.2|27943.2|27908.2|2
1613131500000|2021-02-12 12:05:00|27944.5|27909.5|27947.5|27912.5|27947.5|27912.5|27944.5|27909.5|3
1613131800000|2021-02-12 12:10:00|27947|27927.5|27948|27913|27948|27927.5|27947|27912.5|4
1613132400000|2021-02-12 12:20:00|27947.5|27912.5|27947|27912|27947.5|27912.5|27947|27912|2
1613133000000|2021-02-12 12:30:00|27946.5|27911.5|27939.2|27904.2|27946.5|27915.7|27935.2|27904.2|11
1613133300000|2021-02-12 12:35:00|27939.9|27904.9|27939.2|27904.2|27939.9|27904.9|27939.2|27904.2|3
1613133900000|2021-02-12 12:45:00|27943.5|27908.5|27946.5|27911.5|27946.5|27911.5|27943.5|27908.5|7
1613134200000|2021-02-12 12:50:00|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|27947.5|27912.5|1
1613134500000|2021-02-12 12:55:00|27944.5|27909.5|27944.2|27909.2|27944.5|27909.5|27944.2|27909.2|2
1613134800000|2021-02-12 13:00:00|27944.7|27909.7|27935|27900|27946.7|27911.7|27935|27900|24
1613135100000|2021-02-12 13:05:00|27933.5|27899|27936|27898|27936|27900|27933.5|27898|11
1613135400000|2021-02-12 13:10:00|27937.5|27895|27938|27903|27938|27903|27937.5|27895|3
1613135700000|2021-02-12 13:15:00|27938.5|27903.5|27942.5|27907.5|27942.5|27907.5|27938|27903|6
1613136000000|2021-02-12 13:20:00|27944.5|27909.5|27960.3|27925.3|27960.3|27925.3|27944.5|27909.5|12
1613136300000|2021-02-12 13:25:00|27959.8|27924.8|27958.1|27923.1|27959.8|27924.8|27958.1|27923.1|4
1613136600000|2021-02-12 13:30:00|27956.1|27921.1|27955.8|27920.8|27956.1|27921.1|27955.8|27920.8|2
1613136900000|2021-02-12 13:35:00|27956.1|27921.1|27955.8|27920.8|27956.5|27921.5|27955.8|27920.8|5
1613137200000|2021-02-12 13:40:00|27956.5|27921.5|27957.6|27922.6|27957.6|27922.6|27956.5|27921.5|4
1613137500000|2021-02-12 13:45:00|27958.1|27923.1|27958.1|27923.1|27958.1|27923.1|27958.1|27923.1|1
1613137800000|2021-02-12 13:50:00|27958.6|27923.6|27958.6|27923.6|27958.6|27923.6|27958.6|27923.6|1
1613138400000|2021-02-12 14:00:00|27958.5|27923.5|27961.2|27926.2|27961.2|27926.2|27958.5|27923.5|4
1613138700000|2021-02-12 14:05:00|27960.9|27925.9|27958.5|27923.5|27960.9|27925.9|27958.5|27923.5|4
1613139300000|2021-02-12 14:15:00|27959|27924|27959.5|27924.5|27959.5|27924.5|27959|27924|2
1613139600000|2021-02-12 14:20:00|27960|27925|27959.5|27924.5|27960|27925|27959.5|27924.5|2
1613139900000|2021-02-12 14:25:00|27960.5|27925.5|27958|27923|27967|27935.5|27955.5|27923|18
1613140200000|2021-02-12 14:30:00|27957.5|27922.5|27957|27922|27957.5|27922.5|27957|27922|2
1613140800000|2021-02-12 14:40:00|27955.5|27920.5|27951.7|27916.7|27960.5|27925.5|27951.7|27916.7|13
1613141100000|2021-02-12 14:45:00|27951.8|27916.8|27958|27923|27958|27923|27951.8|27916.8|7
1613141400000|2021-02-12 14:50:00|27958.5|27923.5|27962|27927|27963|27928|27958|27923|9
1613141700000|2021-02-12 14:55:00|27961.5|27926.5|27957.5|27922.5|27961.5|27926.5|27957.5|27922.5|3
1613142000000|2021-02-12 15:00:00|27960.5|27925.5|27957.5|27922.5|27960.5|27925.5|27957.5|27922.5|11
1613142300000|2021-02-12 15:05:00|27958|27923|27957.5|27922.5|27958|27923|27957.5|27922.5|2
1613143200000|2021-02-12 15:20:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1613143800000|2021-02-12 15:30:00|27957|27922|27953.5|27918.5|27957|27922|27953.5|27918.5|6
1613144100000|2021-02-12 15:35:00|27954|27919|27954|27919|27954|27919|27954|27919|1
1613144400000|2021-02-12 15:40:00|27950.7|27915.7|27950.2|27915.2|27950.7|27915.7|27949.7|27914.7|3
1613144700000|2021-02-12 15:45:00|27950.7|27915.7|27950.7|27915.7|27950.7|27915.7|27950.7|27915.7|1
1613145000000|2021-02-12 15:50:00|27949.7|27914.7|27953.7|27918.7|27955.7|27920.7|27937.2|27902.2|17
1613145300000|2021-02-12 15:55:00|27953.2|27918.2|27949.5|27914.5|27953.2|27918.2|27949.5|27914.5|13
1613145600000|2021-02-12 16:00:00|27946|27911|27947.5|27912.5|27948|27913|27943.6|27908.6|12
1613145900000|2021-02-12 16:05:00|27947|27912|27936|27916|27947|27918|27934|27909|14
1613146200000|2021-02-12 16:10:00|27935.5|27915.5|27944|27909|27949|27915.5|27935.5|27909|6
1613146500000|2021-02-12 16:15:00|27943.7|27908.7|27935.7|27900.7|27944.2|27909.2|27935.7|27900.7|9
1613146800000|2021-02-12 16:20:00|27936.2|27901.2|27944.2|27909.2|27945.2|27910.2|27934.2|27899.2|13
1613147100000|2021-02-12 16:25:00|27942.5|27907.5|27941.9|27906.9|27942.5|27907.5|27941.9|27906.9|3
1613147400000|2021-02-12 16:30:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1613147700000|2021-02-12 16:35:00|27941.9|27906.9|27931.5|27911.5|27941.9|27912.9|27931.5|27906.9|3
1613148000000|2021-02-12 16:40:00|27938.2|27903.2|27941.1|27906.1|27941.6|27906.6|27932.7|27897.7|10
1613148300000|2021-02-12 16:45:00|27941.2|27906.2|27928.5|27893.5|27945.5|27916.3|27928.5|27893.5|23
1613148600000|2021-02-12 16:50:00|27928|27893|27935|27900|27936|27901|27928|27893|10
1613148900000|2021-02-12 16:55:00|27934.5|27899.5|27934.5|27899.5|27934.5|27899.5|27934.5|27899.5|1
1613149500000|2021-02-12 17:05:00|27934|27899|27937|27902|27938.5|27903.5|27934|27899|7
1613149800000|2021-02-12 17:10:00|27937.5|27902.5|27938|27903|27938|27903|27935|27900|5
1613150100000|2021-02-12 17:15:00|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|27938.5|27903.5|1
1613151000000|2021-02-12 17:30:00|27939|27904|27941.5|27906.5|27943|27908|27938.3|27903.3|9
1613151300000|2021-02-12 17:35:00|27942|27907|27941.5|27906.5|27942|27907|27941.5|27906.5|2
1613152500000|2021-02-12 17:55:00|27941|27906|27939.5|27904.5|27941|27906|27939.5|27904.5|2
1613152800000|2021-02-12 18:00:00|27940|27905|27940.5|27905.5|27940.5|27905.5|27940|27905|2
1613153100000|2021-02-12 18:05:00|27940|27905|27939.5|27904.5|27940|27905|27939.5|27904.5|2
1613153400000|2021-02-12 18:10:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1613153700000|2021-02-12 18:15:00|27939.5|27904.5|27941|27906|27941|27906|27939.5|27904.5|2
1613154600000|2021-02-12 18:30:00|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|27940.5|27905.5|1
1613160900000|2021-02-12 20:15:00|27934.5|27899.5|27935|27900|27935|27900|27934.5|27899.5|2
1613161200000|2021-02-12 20:20:00|27933|27898|27936|27900|27936|27900|27933|27898|2
1613161800000|2021-02-12 20:30:00|27937.3|27902.3|27938|27903|27938|27903|27937.3|27902.3|4
1613162100000|2021-02-12 20:35:00|27939.5|27904.5|27943|27908|27943|27908|27939.5|27904.5|3
1613163000000|2021-02-12 20:50:00|27942.5|27907.5|27937.5|27902.5|27942.5|27907.5|27937.5|27902.5|2
1613163300000|2021-02-12 20:55:00|27941.5|27906.5|27941.5|27906.5|27943.5|27908.5|27941.5|27906.5|6
1613356200000|2021-02-15 02:30:00|27920|27880|27919|27880|27920|27880|27919|27880|2
1613356500000|2021-02-15 02:35:00|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|27910.5|27875.5|1
1613356800000|2021-02-15 02:40:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|1
1613357400000|2021-02-15 02:50:00|27902.5|27867.5|27902.5|27867.5|27907.5|27872.5|27902.5|27867.5|3
1613357700000|2021-02-15 02:55:00|27903|27868|27921.6|27886.6|27922|27887|27903|27868|16
1613358000000|2021-02-15 03:00:00|27921.3|27886.3|27919.8|27884.8|27921.3|27886.3|27919.8|27884.8|4
1613358300000|2021-02-15 03:05:00|27920.1|27885.1|27919.6|27884.6|27920.1|27885.1|27919.6|27884.6|2
1613358900000|2021-02-15 03:15:00|27915.3|27880.3|27915.3|27880.3|27915.3|27880.3|27913.3|27878.3|5
1613359200000|2021-02-15 03:20:00|27914.8|27879.8|27910|27875|27914.8|27879.8|27910|27875|8
1613359500000|2021-02-15 03:25:00|27909.5|27874.5|27905|27870|27909.5|27874.5|27905|27870|7
1613360400000|2021-02-15 03:40:00|27906.5|27871.5|27909.5|27874.5|27909.5|27874.5|27906.5|27871.5|5
1613360700000|2021-02-15 03:45:00|27910|27875|27905.5|27870.5|27910.5|27875.5|27905|27870|4
1613361000000|2021-02-15 03:50:00|27905|27870|27896|27876|27905|27876|27896|27869.5|3
1613361300000|2021-02-15 03:55:00|27894.5|27874.5|27899.5|27864.5|27899.5|27874.5|27890|27862|7
1613361600000|2021-02-15 04:00:00|27899|27864|27897|27862|27900|27868.5|27888.5|27861|13
1613361900000|2021-02-15 04:05:00|27897.3|27862.3|27897.8|27862.8|27897.8|27862.8|27897.3|27862.3|2
1613362200000|2021-02-15 04:10:00|27902.1|27867.1|27892.5|27857.5|27902.1|27867.1|27891.5|27856.5|9
1613362500000|2021-02-15 04:15:00|27893|27858|27891|27856|27893|27858|27891|27856|3
1613362800000|2021-02-15 04:20:00|27888.5|27853.5|27887|27852|27890|27855|27885|27850|11
1613363100000|2021-02-15 04:25:00|27885.6|27850.6|27877.5|27842.5|27885.6|27850.6|27877|27842|19
1613363400000|2021-02-15 04:30:00|27878|27843|27884|27849|27886.5|27854|27874|27842.5|38
1613363700000|2021-02-15 04:35:00|27883|27848|27883|27848|27883|27848|27883|27848|1
1613364300000|2021-02-15 04:45:00|27883.5|27848.5|27884.5|27849.5|27885.5|27850.5|27883.5|27848.5|6
1613364600000|2021-02-15 04:50:00|27883.5|27848.5|27879.5|27844.5|27883.5|27848.5|27879|27844|7
1613364900000|2021-02-15 04:55:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1613365200000|2021-02-15 05:00:00|27880.5|27845.5|27884.5|27849.5|27886|27851|27880.5|27845.5|8
1613365500000|2021-02-15 05:05:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1613366100000|2021-02-15 05:15:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1613366400000|2021-02-15 05:20:00|27882|27847|27885|27850|27885.5|27850.5|27882|27847|6
1613366700000|2021-02-15 05:25:00|27885.5|27850.5|27884|27849|27890|27855|27884|27849|8
1613367300000|2021-02-15 05:35:00|27885|27850|27886|27851|27886|27851|27885|27850|2
1613367600000|2021-02-15 05:40:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|1
1613367900000|2021-02-15 05:45:00|27880.5|27860.5|27876.5|27856.5|27880.5|27860.5|27876.5|27856.5|3
1613368200000|2021-02-15 05:50:00|27877|27857|27881.5|27861.5|27882|27862|27877|27857|6
1613368500000|2021-02-15 05:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1613368800000|2021-02-15 06:00:00|27883|27863|27895.5|27860.5|27896.8|27865.5|27883|27860.5|8
1613369100000|2021-02-15 06:05:00|27893.5|27858.5|27891|27871|27894|27871|27891|27858.5|3
1613370000000|2021-02-15 06:20:00|27890.5|27870.5|27896|27861|27896|27870.5|27889|27860.5|4
1613370600000|2021-02-15 06:30:00|27894.5|27859.5|27895.5|27860.5|27906.5|27871.5|27893.5|27858.5|17
1613370900000|2021-02-15 06:35:00|27895|27860|27898|27863|27898|27863|27895|27860|2
1613371200000|2021-02-15 06:40:00|27898.5|27863.5|27905.5|27870.5|27905.5|27870.5|27898|27863|3
1613371500000|2021-02-15 06:45:00|27906.5|27871.5|27911|27876|27915|27880|27906.5|27871.5|11
1613371800000|2021-02-15 06:50:00|27910.5|27875.5|27920.5|27885.5|27921.5|27886.5|27910.5|27875.5|16
1613372100000|2021-02-15 06:55:00|27917.5|27882.5|27915|27880|27918|27883|27915|27880|4
1613372400000|2021-02-15 07:00:00|27918|27883|27915.5|27880.5|27918|27883|27915.5|27880.5|2
1613372700000|2021-02-15 07:05:00|27918|27883|27908|27888|27918|27888|27908|27880.5|3
1613373300000|2021-02-15 07:15:00|27913|27878|27907.5|27872.5|27913|27882.5|27902.5|27872.5|4
1613374500000|2021-02-15 07:35:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1613374800000|2021-02-15 07:40:00|27910.5|27875.5|27918.5|27883.5|27918.5|27886.5|27904.5|27875.5|13
1613375100000|2021-02-15 07:45:00|27912.5|27892.5|27913|27893|27925.5|27899|27912.5|27890.5|15
1613375400000|2021-02-15 07:50:00|27913.5|27893.5|27912.5|27892.5|27923.5|27895|27912.5|27888.5|5
1613375700000|2021-02-15 07:55:00|27913|27893|27912|27892|27913|27893|27912|27892|2
1613376300000|2021-02-15 08:05:00|27913.5|27893.5|27908|27888|27913.5|27893.5|27908|27888|7
1613376600000|2021-02-15 08:10:00|27907|27887|27907|27887|27907|27887|27907|27887|1
1613379000000|2021-02-15 08:50:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1613380800000|2021-02-15 09:20:00|27905|27885|27900.5|27880.5|27905|27885|27900.5|27880.5|2
1613381100000|2021-02-15 09:25:00|27908.5|27873.5|27903|27883|27908.5|27887.9|27902.7|27873.5|10
1613381400000|2021-02-15 09:30:00|27902.5|27867.5|27903|27868|27903|27868|27902.5|27867.5|2
1613381700000|2021-02-15 09:35:00|27903.5|27868.5|27901|27866|27903.5|27868.5|27900.5|27865.5|3
1613382000000|2021-02-15 09:40:00|27902|27867|27903|27868|27903|27868|27902|27867|3
1613382600000|2021-02-15 09:50:00|27903.2|27868.2|27898|27878|27903.2|27878.5|27898|27868.2|4
1613382900000|2021-02-15 09:55:00|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|27895.5|27875.5|1
1613383200000|2021-02-15 10:00:00|27893.5|27873.5|27893|27873|27893.5|27873.5|27893|27873|2
1613383500000|2021-02-15 10:05:00|27893.5|27873.5|27898|27878|27898.5|27878.5|27893|27873|8
1613383800000|2021-02-15 10:10:00|27899|27879|27908|27873|27930|27895|27899|27873|24
1613384100000|2021-02-15 10:15:00|27908.5|27873.5|27917.5|27882.5|27922|27891.1|27908.5|27873.5|10
1613384700000|2021-02-15 10:25:00|27918|27883|27917.5|27882.5|27918|27883|27917.5|27882.5|2
1613385600000|2021-02-15 10:40:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1613386200000|2021-02-15 10:50:00|27911|27891|27913|27893|27913.5|27893.5|27911|27891|3
1613386800000|2021-02-15 11:00:00|27914|27894|27930.5|27895.5|27934.5|27906|27914|27893.5|11
1613387100000|2021-02-15 11:05:00|27927.9|27892.9|27917.5|27897.5|27928|27897.5|27917.5|27890.1|12
1613387400000|2021-02-15 11:10:00|27922.5|27887.5|27917.5|27897.5|27922.5|27898.5|27916.6|27887.5|7
1613387700000|2021-02-15 11:15:00|27918|27898|27918|27898|27918|27898|27918|27898|1
1613388300000|2021-02-15 11:25:00|27916.6|27896.6|27915.5|27895.5|27918.5|27898.5|27915.5|27895.5|5
1613389500000|2021-02-15 11:45:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1613390400000|2021-02-15 12:00:00|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|1
1613393400000|2021-02-15 12:50:00|27910|27878.5|27913|27878|27918.1|27890.5|27909.6|27878|8
1613393700000|2021-02-15 12:55:00|27918|27883|27918.5|27883.5|27918.5|27883.5|27918|27883|2
1613394000000|2021-02-15 13:00:00|27916|27881|27916|27881|27916|27881|27916|27881|1
1613395500000|2021-02-15 13:25:00|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|27918.5|27883.5|1
1613396400000|2021-02-15 13:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1613396700000|2021-02-15 13:45:00|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|1
1613397000000|2021-02-15 13:50:00|27921|27886|27921|27886|27921|27886|27921|27886|1
1613397300000|2021-02-15 13:55:00|27923.5|27888.5|27923|27888|27923.5|27888.5|27923|27888|2
1613397600000|2021-02-15 14:00:00|27922.5|27887.5|27923|27888|27923|27888|27922.5|27887.5|2
1613399100000|2021-02-15 14:25:00|27915|27895|27913|27893|27915|27895|27913|27893|2
1613400000000|2021-02-15 14:40:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1613400300000|2021-02-15 14:45:00|27910|27890|27910|27890|27910|27890|27910|27890|1
1613400600000|2021-02-15 14:50:00|27913|27893|27908|27888|27913|27893|27908|27888|6
1613400900000|2021-02-15 14:55:00|27907.5|27887.5|27905|27885|27907.5|27887.5|27905|27885|2
1613403300000|2021-02-15 15:35:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27905|27885|5
1613403900000|2021-02-15 15:45:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1613404500000|2021-02-15 15:55:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1613406000000|2021-02-15 16:20:00|27903|27883|27910.5|27875.5|27912.5|27883|27903|27875.5|3
1613409300000|2021-02-15 17:15:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905|27885|3
1613410200000|2021-02-15 17:30:00|27908|27888|27905.5|27885.5|27908|27888|27905|27885|3
1613413500000|2021-02-15 18:25:00|27903|27883|27913|27893|27913|27893|27903|27883|5
1613413800000|2021-02-15 18:30:00|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|27912.5|27892.5|1
1613416500000|2021-02-15 19:15:00|27910|27890|27912.5|27892.5|27912.5|27892.5|27910|27890|2
1613420100000|2021-02-15 20:15:00|27925|27888|27925|27888|27925|27888|27925|27888|1
1613442600000|2021-02-16 02:30:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1613442900000|2021-02-16 02:35:00|27889|27869|27885.5|27865.5|27892.3|27872.3|27885.5|27865.5|8
1613443200000|2021-02-16 02:40:00|27885.9|27865.9|27885.5|27865.5|27885.9|27865.9|27885.5|27865.5|2
1613443500000|2021-02-16 02:45:00|27886|27866|27886|27866|27886.5|27866.5|27886|27866|3
1613444100000|2021-02-16 02:55:00|27885.5|27865.5|27886|27866|27886|27866|27884.6|27864.6|4
1613444400000|2021-02-16 03:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27883.5|27863.5|5
1613445900000|2021-02-16 03:25:00|27886|27866|27887.5|27867.5|27890|27870|27886|27866|9
1613446500000|2021-02-16 03:35:00|27890.5|27870.5|27887.5|27867.5|27890.5|27870.5|27887.5|27867.5|5
1613447700000|2021-02-16 03:55:00|27885.5|27865.5|27885|27865|27885.5|27865.5|27885|27865|2
1613450100000|2021-02-16 04:35:00|27885.5|27865.5|27885|27865|27888|27868|27885|27865|5
1613450400000|2021-02-16 04:40:00|27884.6|27864.6|27891|27871|27892|27872|27882.9|27862.9|19
1613450700000|2021-02-16 04:45:00|27891.5|27871.5|27891|27871|27893.5|27873.5|27891|27871|6
1613451000000|2021-02-16 04:50:00|27891.5|27871.5|27893|27873|27893.5|27873.5|27891.5|27871.5|4
1613451300000|2021-02-16 04:55:00|27897.5|27877.5|27897.5|27877.5|27898|27878|27897.5|27877.5|3
1613452200000|2021-02-16 05:10:00|27894|27874|27893|27873|27894|27874|27893|27873|6
1613452500000|2021-02-16 05:15:00|27893.5|27873.5|27895|27875|27896|27876|27893|27873|9
1613453100000|2021-02-16 05:25:00|27895.5|27875.5|27897|27877|27899.5|27879.5|27895.5|27875.5|24
1613453400000|2021-02-16 05:30:00|27897.5|27877.5|27905.4|27885.4|27905.4|27885.4|27897.5|27877.5|14
1613453700000|2021-02-16 05:35:00|27905|27885|27948|27913|27952.5|27917.5|27905|27885|37
1613454000000|2021-02-16 05:40:00|27943|27908|27928|27893|27944.5|27915.5|27918.5|27883.5|30
1613454300000|2021-02-16 05:45:00|27929|27894|27915.5|27895.5|27929|27895.5|27914|27890.5|7
1613454600000|2021-02-16 05:50:00|27913|27893|27923.5|27888.5|27925.5|27896.5|27908|27875.5|28
1613454900000|2021-02-16 05:55:00|27922.5|27887.5|27910|27890|27922.5|27900|27906.8|27886.8|21
1613455200000|2021-02-16 06:00:00|27913|27893|27910|27890|27913|27893|27910|27890|4
1613455500000|2021-02-16 06:05:00|27905|27885|27915|27895|27915|27895|27905|27885|3
1613456100000|2021-02-16 06:15:00|27910|27890|27910.5|27890.5|27913.6|27890.5|27904.6|27878.6|11
1613456400000|2021-02-16 06:20:00|27908|27888|27907.5|27887.5|27917.5|27891.5|27900|27879|21
1613456700000|2021-02-16 06:25:00|27905|27885|27910|27890|27910.5|27890.5|27903|27883|12
1613457000000|2021-02-16 06:30:00|27913|27893|27913|27893|27913|27893|27910|27890|7
1613458200000|2021-02-16 06:50:00|27917.5|27897.5|27922.5|27902.5|27926.5|27905|27913|27890.5|17
1613458500000|2021-02-16 06:55:00|27922|27902|27917.5|27897.5|27922.5|27902.5|27917.5|27897.5|3
1613458800000|2021-02-16 07:00:00|27917|27897|27907.5|27887.5|27917.5|27897.5|27907.5|27887.5|11
1613459100000|2021-02-16 07:05:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27907.5|27887.5|5
1613459700000|2021-02-16 07:15:00|27909|27889|27907.5|27887.5|27909|27889|27907.5|27887.5|6
1613460000000|2021-02-16 07:20:00|27908|27888|27912.5|27892.5|27912.5|27892.5|27908|27888|4
1613460300000|2021-02-16 07:25:00|27913|27893|27918|27898|27919.5|27899.5|27913|27893|11
1613460600000|2021-02-16 07:30:00|27917.5|27897.5|27922.5|27902.5|27922.5|27902.5|27917.5|27897.5|5
1613460900000|2021-02-16 07:35:00|27923.5|27903.5|27922.5|27902.5|27923.5|27903.5|27922.5|27902.5|3
1613461500000|2021-02-16 07:45:00|27923.5|27903.5|27940.5|27905.5|27941.5|27909.8|27922.5|27902.5|12
1613461800000|2021-02-16 07:50:00|27942.5|27907.5|27950|27915|27953|27918|27930|27907.5|14
1613462700000|2021-02-16 08:05:00|27940|27920|27941|27921|27941|27921|27940|27920|3
1613463000000|2021-02-16 08:10:00|27943|27923|27935|27915|27943.5|27923.5|27935|27915|18
1613463300000|2021-02-16 08:15:00|27936.5|27916.5|27935|27915|27940|27920|27933|27913|12
1613463600000|2021-02-16 08:20:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613463900000|2021-02-16 08:25:00|27933.5|27913.5|27937.5|27902.5|27937.5|27913.5|27922.5|27902.5|10
1613464200000|2021-02-16 08:30:00|27931|27896|27917.5|27897.5|27937.5|27903|27915|27895|28
1613464500000|2021-02-16 08:35:00|27918|27898|27922.5|27902.5|27922.5|27902.5|27915|27895|12
1613464800000|2021-02-16 08:40:00|27917.5|27897.5|27920|27900|27920|27900|27917|27897|4
1613465400000|2021-02-16 08:50:00|27920.5|27900.5|27915.5|27895.5|27921|27901|27915.5|27895.5|7
1613465700000|2021-02-16 08:55:00|27913.5|27893.5|27915.5|27895.5|27916|27896|27912.5|27892.5|7
1613466000000|2021-02-16 09:00:00|27916|27896|27918|27898|27918.5|27898.5|27915.6|27895.6|7
1613466300000|2021-02-16 09:05:00|27914|27894|27913|27893|27914|27894|27913|27893|2
1613466900000|2021-02-16 09:15:00|27914.5|27894.5|27913|27893|27914.5|27894.5|27913|27893|3
1613467200000|2021-02-16 09:20:00|27914|27894|27929.5|27894.5|27929.5|27896.1|27914|27894|9
1613467500000|2021-02-16 09:25:00|27930|27895|27925.5|27890.5|27930|27895|27925.5|27890.5|3
1613467800000|2021-02-16 09:30:00|27921|27901|27920.5|27900.5|27921|27901|27920.5|27900.5|2
1613468100000|2021-02-16 09:35:00|27921|27901|27918.5|27898.5|27921|27901|27918.5|27898.5|2
1613468400000|2021-02-16 09:40:00|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|1
1613469000000|2021-02-16 09:50:00|27910.8|27875.8|27907.5|27887.5|27911.8|27887.5|27902.5|27873|10
1613469300000|2021-02-16 09:55:00|27925|27890|27932.5|27897.5|27932.5|27897.5|27925|27890|5
1613469600000|2021-02-16 10:00:00|27930.5|27895.5|27927.5|27892.5|27930.5|27895.5|27927.5|27892.5|2
1613470500000|2021-02-16 10:15:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1613471400000|2021-02-16 10:30:00|27930.5|27895.5|27930.5|27895.5|27930.5|27895.5|27930.5|27895.5|1
1613471700000|2021-02-16 10:35:00|27923.5|27903.5|27926|27906|27926|27906|27923.5|27903.5|4
1613472300000|2021-02-16 10:45:00|27925.6|27905.6|27926|27906|27926|27906|27925.6|27905.6|2
1613472900000|2021-02-16 10:55:00|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|1
1613473200000|2021-02-16 11:00:00|27930.5|27910.5|27932.5|27912.5|27933.5|27913.5|27925.5|27905.5|15
1613473500000|2021-02-16 11:05:00|27928|27908|27930|27910|27933|27910|27925|27897.5|10
1613474400000|2021-02-16 11:20:00|27930.5|27910.5|27933|27913|27933.5|27913.5|27930.5|27910.5|14
1613475600000|2021-02-16 11:40:00|27928.7|27908.7|27928.5|27908.5|27931|27911|27928|27908|15
1613476200000|2021-02-16 11:50:00|27929.5|27909.5|27928.5|27908.5|27929.5|27909.5|27928.5|27908.5|3
1613476500000|2021-02-16 11:55:00|27929.5|27909.5|27933|27913|27933|27913|27928.5|27908.5|7
1613476800000|2021-02-16 12:00:00|27933.5|27913.5|27928|27908|27933.5|27913.5|27927|27907|15
1613477700000|2021-02-16 12:15:00|27931.2|27911.2|27933|27913|27933.5|27913.5|27931.2|27911.2|3
1613478300000|2021-02-16 12:25:00|27930.3|27910.3|27928|27908|27933|27913|27927.5|27907.5|28
1613478600000|2021-02-16 12:30:00|27928.5|27908.5|27930|27910|27930.5|27910.5|27928.5|27908.5|6
1613478900000|2021-02-16 12:35:00|27930.5|27910.5|27935|27915|27935.8|27915.8|27930.5|27910.5|3
1613479200000|2021-02-16 12:40:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613479500000|2021-02-16 12:45:00|27936|27916|27938|27918|27938.5|27918.5|27936|27916|4
1613479800000|2021-02-16 12:50:00|27937.3|27917.3|27947.5|27912.5|27948.5|27925.5|27935.5|27912.5|11
1613480100000|2021-02-16 12:55:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1613480400000|2021-02-16 13:00:00|27947.2|27912.2|27946|27911|27947.2|27912.2|27946|27911|2
1613480700000|2021-02-16 13:05:00|27937|27917|27936|27916|27937|27917|27935.5|27915.5|3
1613481000000|2021-02-16 13:10:00|27938|27918|27938|27918|27938.5|27918.5|27938|27918|3
1613481600000|2021-02-16 13:20:00|27937.5|27917.5|27938.5|27918.5|27941|27921|27935.5|27915.5|13
1613481900000|2021-02-16 13:25:00|27935.5|27915.5|27940.5|27920.5|27943.5|27923.5|27935.5|27915.5|6
1613482200000|2021-02-16 13:30:00|27940.2|27920.2|27950|27930|27950.5|27930.5|27935|27915|26
1613482500000|2021-02-16 13:35:00|27950.5|27930.5|27944.5|27909.5|27975.8|27942.8|27944.5|27909.5|27
1613482800000|2021-02-16 13:40:00|27944|27909|27951|27931|27953|27933|27944|27909|20
1613483100000|2021-02-16 13:45:00|27951.5|27931.5|27955|27935|27973.5|27942|27951.5|27931.5|23
1613483400000|2021-02-16 13:50:00|27953.7|27933.7|27952.5|27932.5|27955.5|27935.5|27950|27930|9
1613483700000|2021-02-16 13:55:00|27950|27930|27967.5|27947.5|27968|27948|27950|27930|21
1613484000000|2021-02-16 14:00:00|27967.6|27947.6|27978|27943|27983|27948|27966.1|27935.5|8
1613484300000|2021-02-16 14:05:00|27980|27945|27955|27935|27980|27947.5|27954|27931|19
1613484600000|2021-02-16 14:10:00|27954.5|27934.5|27960|27940|27960.5|27940.5|27954.5|27934.5|10
1613484900000|2021-02-16 14:15:00|27955|27935|27952.5|27932.5|27955|27935|27952.5|27932.5|2
1613485200000|2021-02-16 14:20:00|27950|27930|27957.5|27922.5|27958|27930|27950|27915.5|9
1613485500000|2021-02-16 14:25:00|27950.5|27930.5|27963|27928|27965.5|27940.5|27950.5|27928|7
1613485800000|2021-02-16 14:30:00|27962.5|27927.5|27948.5|27928.5|27962.5|27931|27948.5|27922.5|14
1613486100000|2021-02-16 14:35:00|27948|27928|27952.5|27932.5|27953.5|27933.5|27947|27927|6
1613486400000|2021-02-16 14:40:00|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|1
1613486700000|2021-02-16 14:45:00|27953|27933|27953.5|27933.5|27954.5|27934.5|27952.5|27932.5|8
1613487300000|2021-02-16 14:55:00|27952.5|27932.5|27954|27934|27954|27934|27952.5|27932.5|3
1613487600000|2021-02-16 15:00:00|27954.5|27934.5|27955|27935|27955|27935|27954.5|27934.5|2
1613487900000|2021-02-16 15:05:00|27956.5|27936.5|27940.5|27920.5|27957|27937|27940.5|27920.5|16
1613488200000|2021-02-16 15:10:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27947.5|27927.5|10
1613488500000|2021-02-16 15:15:00|27949.5|27929.5|27952.5|27932.5|27952.5|27932.5|27948.5|27928.5|10
1613488800000|2021-02-16 15:20:00|27951.5|27931.5|27951|27931|27951.5|27931.5|27950|27930|3
1613489100000|2021-02-16 15:25:00|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|27951.5|27931.5|1
1613489400000|2021-02-16 15:30:00|27951|27931|27942.5|27922.5|27951|27931|27941.5|27921.5|8
1613489700000|2021-02-16 15:35:00|27944.5|27924.5|27945|27925|27948.5|27928.5|27943|27923|9
1613490000000|2021-02-16 15:40:00|27941.5|27921.5|27947|27927|27948.5|27928.5|27940.5|27920.5|16
1613490300000|2021-02-16 15:45:00|27946.5|27926.5|27953.5|27933.5|27953.5|27933.5|27946.5|27926.5|19
1613490600000|2021-02-16 15:50:00|27954|27934|27951.5|27931.5|27954.5|27934.5|27950|27930|7
1613490900000|2021-02-16 15:55:00|27950|27930|27953|27933|27954.5|27934.5|27950|27930|9
1613491200000|2021-02-16 16:00:00|27953.5|27933.5|27953.5|27933.5|27953.5|27933.5|27953|27933|3
1613491500000|2021-02-16 16:05:00|27954|27934|27945|27925|27960.5|27937|27943|27923|11
1613491800000|2021-02-16 16:10:00|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|27945.5|27925.5|1
1613492100000|2021-02-16 16:15:00|27948|27928|27950|27930|27950|27930|27945|27925|5
1613492400000|2021-02-16 16:20:00|27942.5|27922.5|27945.5|27925.5|27960|27932|27938|27914|16
1613492700000|2021-02-16 16:25:00|27946|27926|27950.5|27915.5|27951.3|27926|27946|27914.9|9
1613493000000|2021-02-16 16:30:00|27953|27918|27961|27941|27967.5|27941|27950|27915.7|13
1613493300000|2021-02-16 16:35:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960|27940|3
1613493600000|2021-02-16 16:40:00|27957.5|27937.5|27950|27930|27960.5|27940.5|27950|27930|11
1613493900000|2021-02-16 16:45:00|27950.5|27930.5|27948|27928|27955.2|27930.5|27948|27916|7
1613494200000|2021-02-16 16:50:00|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|27947.5|27927.5|1
1613494800000|2021-02-16 17:00:00|27950.5|27930.5|27952|27932|27952.5|27932.5|27950|27930|9
1613495100000|2021-02-16 17:05:00|27952.5|27932.5|27952|27932|27952.5|27932.5|27952|27932|4
1613495400000|2021-02-16 17:10:00|27951.5|27931.5|27949.5|27914.5|27952.2|27931.5|27948|27914.5|11
1613496000000|2021-02-16 17:20:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1613496300000|2021-02-16 17:25:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|4
1613496600000|2021-02-16 17:30:00|27944|27924|27944|27924|27944|27924|27944|27924|1
1613496900000|2021-02-16 17:35:00|27943|27923|27942.5|27922.5|27943|27923|27942.5|27922.5|4
1613497200000|2021-02-16 17:40:00|27943|27923|27943.5|27923.5|27943.5|27923.5|27943|27923|2
1613498100000|2021-02-16 17:55:00|27944.5|27924.5|27946.5|27926.5|27946.5|27926.5|27944.5|27924.5|3
1613498400000|2021-02-16 18:00:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27942.5|27922.5|7
1613499000000|2021-02-16 18:10:00|27942|27922|27940.5|27920.5|27945|27925|27940.5|27920.5|7
1613499600000|2021-02-16 18:20:00|27941.5|27921.5|27943|27923|27943|27923|27941.5|27921.5|2
1613500800000|2021-02-16 18:40:00|27944.5|27924.5|27942|27922|27945.5|27925.5|27942|27922|6
1613501100000|2021-02-16 18:45:00|27942.5|27922.5|27940.5|27920.5|27942.5|27922.5|27940|27920|3
1613501400000|2021-02-16 18:50:00|27935.5|27915.5|27936|27916|27936|27916|27935.5|27915.5|4
1613501700000|2021-02-16 18:55:00|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|27935.5|27915.5|1
1613502600000|2021-02-16 19:10:00|27936|27916|27936.5|27916.5|27937|27917|27936|27916|4
1613502900000|2021-02-16 19:15:00|27938.5|27918.5|27937.5|27917.5|27938.5|27918.5|27937.5|27917.5|3
1613503200000|2021-02-16 19:20:00|27939|27919|27944|27924|27945|27925|27939|27919|5
1613503500000|2021-02-16 19:25:00|27943.5|27923.5|27943|27923|27943.5|27923.5|27943|27923|2
1613503800000|2021-02-16 19:30:00|27943.5|27923.5|27946.5|27926.5|27947|27927|27943.5|27923.5|8
1613504100000|2021-02-16 19:35:00|27946|27926|27941.5|27921.5|27946|27926|27941.5|27921.5|4
1613504400000|2021-02-16 19:40:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1613505300000|2021-02-16 19:55:00|27944|27924|27944|27924|27945.5|27925.5|27944|27924|4
1613505600000|2021-02-16 20:00:00|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|27944.5|27924.5|1
1613505900000|2021-02-16 20:05:00|27944|27924|27942.5|27922.5|27944|27924|27942.5|27922.5|4
1613506500000|2021-02-16 20:15:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|4
1613507100000|2021-02-16 20:25:00|27943|27923|27944|27924|27944|27924|27942|27922|8
1613507400000|2021-02-16 20:30:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|1
1613507700000|2021-02-16 20:35:00|27944|27924|27940|27920|27944|27924|27940|27920|9
1613508300000|2021-02-16 20:45:00|27933|27913|27936|27916|27936|27916|27932.5|27912.5|9
1613508600000|2021-02-16 20:50:00|27936.5|27916.5|27940|27920|27940|27920|27936.5|27916.5|6
1613508900000|2021-02-16 20:55:00|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|1
1613529000000|2021-02-17 02:30:00|27923.6|27903.6|27923.5|27903.5|27926.3|27906.3|27923.5|27903.5|16
1613529300000|2021-02-17 02:35:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1613529600000|2021-02-17 02:40:00|27924.5|27904.5|27924|27904|27924.5|27904.5|27924|27904|2
1613529900000|2021-02-17 02:45:00|27924.5|27904.5|27929|27909|27929.5|27909.5|27924|27904|9
1613530200000|2021-02-17 02:50:00|27929.5|27909.5|27928|27908|27930.5|27910.5|27928|27908|7
1613530500000|2021-02-17 02:55:00|27928.5|27908.5|27928.3|27908.3|27931.3|27911.3|27928.3|27908.3|8
1613530800000|2021-02-17 03:00:00|27930.5|27910.5|27930|27910|27933.5|27913.5|27928.3|27908.3|27
1613531100000|2021-02-17 03:05:00|27930.5|27910.5|27930|27910|27932.5|27912.5|27927.5|27907.5|13
1613531400000|2021-02-17 03:10:00|27927.8|27907.8|27929|27909|27930.5|27910.5|27927.5|27907.5|15
1613531700000|2021-02-17 03:15:00|27928.5|27908.5|27930|27910|27930|27910|27928.5|27908.5|2
1613532000000|2021-02-17 03:20:00|27931|27911|27930|27910|27931|27911|27930|27910|2
1613532300000|2021-02-17 03:25:00|27931.3|27911.3|27933.9|27913.9|27939.5|27919.5|27931.3|27911.3|13
1613532600000|2021-02-17 03:30:00|27933.8|27913.8|27933.5|27913.5|27933.8|27913.8|27932.8|27912.8|4
1613532900000|2021-02-17 03:35:00|27933|27913|27933|27913|27934.5|27914.5|27931|27911|11
1613533200000|2021-02-17 03:40:00|27932.5|27912.5|27928.5|27908.5|27933|27913|27928.5|27908.5|6
1613533500000|2021-02-17 03:45:00|27928|27908|27927.5|27907.5|27928.5|27908.5|27927.1|27907.1|8
1613533800000|2021-02-17 03:50:00|27928|27908|27928.5|27908.5|27928.5|27908.5|27928|27908|2
1613534400000|2021-02-17 04:00:00|27928|27908|27930|27910|27932.2|27912.2|27928|27908|7
1613535600000|2021-02-17 04:20:00|27930.5|27910.5|27935|27915|27937.2|27917.2|27930.5|27910.5|10
1613535900000|2021-02-17 04:25:00|27934.3|27914.3|27938.5|27918.5|27938.5|27918.5|27931.3|27911.3|7
1613536200000|2021-02-17 04:30:00|27937.5|27917.5|27931.5|27911.5|27937.5|27917.5|27930.5|27910.5|12
1613536800000|2021-02-17 04:40:00|27930|27910|27930|27910|27930|27910|27929|27909|5
1613537100000|2021-02-17 04:45:00|27931.7|27911.7|27930|27910|27932.5|27912.5|27930|27910|4
1613537700000|2021-02-17 04:55:00|27931.7|27911.7|27932.5|27912.5|27932.5|27912.5|27931.7|27911.7|3
1613538000000|2021-02-17 05:00:00|27932|27912|27930|27910|27932.5|27912.5|27930|27910|8
1613538300000|2021-02-17 05:05:00|27928.3|27908.3|27927.5|27907.5|27928.3|27908.3|27927.5|27907.5|3
1613538600000|2021-02-17 05:10:00|27926.6|27906.6|27932|27912|27932.5|27912.5|27926.6|27906.6|10
1613538900000|2021-02-17 05:15:00|27929.5|27909.5|27932|27912|27932.5|27912.5|27927.5|27907.5|12
1613539200000|2021-02-17 05:20:00|27929.5|27909.5|27930|27910|27930|27910|27929.5|27909.5|2
1613539800000|2021-02-17 05:30:00|27929.5|27909.5|27927.5|27907.5|27929.5|27909.5|27927.5|27907.5|4
1613540100000|2021-02-17 05:35:00|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|27929.5|27909.5|1
1613540400000|2021-02-17 05:40:00|27930|27910|27930|27910|27932|27912|27929.5|27909.5|8
1613541300000|2021-02-17 05:55:00|27929.5|27909.5|27932.5|27912.5|27932.5|27912.5|27929.5|27909.5|6
1613541600000|2021-02-17 06:00:00|27932|27912|27937|27917|27937|27917|27927.2|27907.2|25
1613541900000|2021-02-17 06:05:00|27937.5|27917.5|27937.5|27917.5|27939|27919|27937.5|27917.5|12
1613542200000|2021-02-17 06:10:00|27938|27918|27936.6|27916.6|27938|27918|27936.6|27916.6|3
1613542500000|2021-02-17 06:15:00|27937.5|27917.5|27936.9|27916.9|27939|27919|27936.6|27916.6|14
1613542800000|2021-02-17 06:20:00|27936|27916|27938.4|27918.4|27941.8|27921.8|27932.7|27912.7|40
1613543100000|2021-02-17 06:25:00|27939.5|27919.5|27937|27917|27940|27920|27936.5|27916.5|8
1613543400000|2021-02-17 06:30:00|27936.6|27916.6|27931.1|27911.1|27937.5|27917.5|27931.1|27911.1|15
1613543700000|2021-02-17 06:35:00|27931.6|27911.6|27932.5|27912.5|27933.5|27913.5|27928.4|27908.4|13
1613544000000|2021-02-17 06:40:00|27934.5|27914.5|27934|27914|27934.5|27914.5|27934|27914|2
1613544300000|2021-02-17 06:45:00|27933|27913|27932.5|27912.5|27933|27913|27932.5|27912.5|2
1613544600000|2021-02-17 06:50:00|27932|27912|27932.5|27912.5|27932.5|27912.5|27932|27912|4
1613544900000|2021-02-17 06:55:00|27932|27912|27932.5|27912.5|27935.5|27915.5|27930|27910|21
1613545200000|2021-02-17 07:00:00|27930.3|27910.3|27942.5|27922.5|27942.5|27922.5|27928.5|27908.5|24
1613545500000|2021-02-17 07:05:00|27943.4|27923.4|27946.5|27926.5|27952.6|27932.6|27942|27922|27
1613545800000|2021-02-17 07:10:00|27947|27927|27946.5|27926.5|27950|27930|27940.5|27920.5|15
1613546100000|2021-02-17 07:15:00|27946|27926|27947.5|27927.5|27947.5|27927.5|27942.8|27922.8|28
1613546400000|2021-02-17 07:20:00|27947|27927|27946|27926|27948.4|27928.4|27945.5|27925.5|8
1613546700000|2021-02-17 07:25:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27937|27917|29
1613547000000|2021-02-17 07:30:00|27940|27920|27937.5|27917.5|27942.6|27922.6|27937.5|27917.5|9
1613547300000|2021-02-17 07:35:00|27940|27920|27940|27920|27943.1|27923.1|27937.5|27917.5|14
1613547600000|2021-02-17 07:40:00|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|27940.5|27920.5|1
1613547900000|2021-02-17 07:45:00|27941|27921|27940.5|27920.5|27941.7|27921.7|27940.5|27920.5|4
1613548200000|2021-02-17 07:50:00|27941.5|27921.5|27947.5|27927.5|27951|27931|27940.5|27920.5|23
1613548500000|2021-02-17 07:55:00|27948|27928|27942.8|27922.8|27948.3|27928.3|27942.8|27922.8|14
1613548800000|2021-02-17 08:00:00|27944|27924|27941.8|27921.8|27944|27924|27940|27920|7
1613549100000|2021-02-17 08:05:00|27942.1|27922.1|27945.3|27925.3|27947.2|27927.2|27942|27922|25
1613549400000|2021-02-17 08:10:00|27943.8|27923.8|27947.8|27927.8|27947.8|27927.8|27942.8|27922.8|33
1613549700000|2021-02-17 08:15:00|27947.4|27927.4|27942.8|27922.8|27947.7|27927.7|27942.5|27922.5|10
1613550000000|2021-02-17 08:20:00|27945.3|27925.3|27942.5|27922.5|27946.7|27926.7|27942|27922|9
1613550300000|2021-02-17 08:25:00|27941.5|27921.5|27942.5|27922.5|27942.5|27922.5|27941.5|27921.5|2
1613550600000|2021-02-17 08:30:00|27943.3|27923.3|27942.5|27922.5|27945.6|27925.6|27942.5|27922.5|13
1613550900000|2021-02-17 08:35:00|27942.8|27922.8|27937.7|27917.7|27942.8|27922.8|27936.7|27916.7|13
1613551200000|2021-02-17 08:40:00|27938.7|27918.7|27939.2|27919.2|27941.5|27921.5|27938.7|27918.7|14
1613551500000|2021-02-17 08:45:00|27938.9|27918.9|27936.5|27916.5|27938.9|27918.9|27934.2|27914.2|8
1613551800000|2021-02-17 08:50:00|27937|27917|27939|27919|27942|27922|27937|27917|7
1613552100000|2021-02-17 08:55:00|27936.7|27916.7|27935.5|27915.5|27936.7|27916.7|27935.5|27915.5|2
1613552400000|2021-02-17 09:00:00|27936.2|27916.2|27942.5|27922.5|27943|27923|27935|27915|18
1613552700000|2021-02-17 09:05:00|27943|27923|27942.5|27922.5|27948.3|27928.3|27941.9|27921.9|12
1613553000000|2021-02-17 09:10:00|27942|27922|27935|27915|27942|27922|27932.5|27912.5|12
1613553300000|2021-02-17 09:15:00|27937.5|27917.5|27945|27925|27945|27925|27936.5|27916.5|10
1613553600000|2021-02-17 09:20:00|27946.2|27926.2|27947.5|27927.5|27948|27928|27946.2|27926.2|3
1613553900000|2021-02-17 09:25:00|27946.2|27926.2|27947.5|27927.5|27948|27928|27945|27925|7
1613554200000|2021-02-17 09:30:00|27947|27927|27948.5|27928.5|27948.5|27928.5|27944.5|27924.5|7
1613554500000|2021-02-17 09:35:00|27948.8|27928.8|27950|27930|27950|27930|27948.8|27928.8|2
1613554800000|2021-02-17 09:40:00|27950.8|27930.8|27950.8|27930.8|27950.8|27930.8|27950|27930|3
1613555100000|2021-02-17 09:45:00|27951.8|27931.8|27955.3|27935.3|27955.8|27935.8|27951.8|27931.8|11
1613555400000|2021-02-17 09:50:00|27955|27935|27955|27935|27955|27935|27955|27935|1
1613555700000|2021-02-17 09:55:00|27954.8|27934.8|27954|27934|27954.8|27934.8|27950.1|27930.1|5
1613556000000|2021-02-17 10:00:00|27955.8|27935.8|27958.7|27938.7|27959.2|27939.2|27954|27934|12
1613556300000|2021-02-17 10:05:00|27958.8|27938.8|27959|27939|27959|27939|27958.3|27938.3|4
1613556600000|2021-02-17 10:10:00|27958.8|27938.8|27954.6|27934.6|27960.1|27940.1|27954.6|27934.6|14
1613556900000|2021-02-17 10:15:00|27955.3|27935.3|27952.5|27932.5|27960.6|27940.6|27952.4|27932.4|20
1613557200000|2021-02-17 10:20:00|27953.5|27933.5|27957.4|27937.4|27957.4|27937.4|27953.5|27933.5|6
1613557800000|2021-02-17 10:30:00|27958.5|27938.5|27958|27938|27958.5|27938.5|27958|27938|2
1613558100000|2021-02-17 10:35:00|27957.4|27937.4|27955.8|27935.8|27957.4|27937.4|27955.3|27935.3|6
1613558400000|2021-02-17 10:40:00|27955.3|27935.3|27955.3|27935.3|27955.3|27935.3|27955|27935|3
1613559000000|2021-02-17 10:50:00|27956.8|27936.8|27957.4|27937.4|27958.7|27938.7|27956.7|27936.7|6
1613559300000|2021-02-17 10:55:00|27958.8|27938.8|27957.4|27937.4|27958.8|27938.8|27956.1|27936.1|3
1613559600000|2021-02-17 11:00:00|27955|27935|27955|27935|27955|27935|27955|27935|1
1613559900000|2021-02-17 11:05:00|27953.8|27933.8|27955|27935|27955|27935|27953.8|27933.8|2
1613565300000|2021-02-17 12:35:00|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|27952.4|27932.4|1
1613565600000|2021-02-17 12:40:00|27953|27933|27953.7|27933.7|27954|27934|27952.5|27932.5|7
1613565900000|2021-02-17 12:45:00|27953|27933|27952.5|27932.5|27954.6|27934.6|27950.9|27930.9|15
1613566200000|2021-02-17 12:50:00|27952.4|27932.4|27952.4|27932.4|27952.5|27932.5|27951.3|27931.3|6
1613566800000|2021-02-17 13:00:00|27953|27933|27952.4|27932.4|27953|27933|27952.4|27932.4|2
1613567100000|2021-02-17 13:05:00|27953.3|27933.3|27952.4|27932.4|27953.8|27933.8|27952.4|27932.4|11
1613568300000|2021-02-17 13:25:00|27950.8|27930.8|27952.5|27932.5|27955|27935|27950|27930|16
1613568600000|2021-02-17 13:30:00|27955|27935|27955|27935|27965.5|27943.2|27955|27930.4|13
1613568900000|2021-02-17 13:35:00|27957.2|27937.2|27955|27935|27957.8|27937.8|27955|27935|4
1613569200000|2021-02-17 13:40:00|27956.7|27936.7|27956.8|27936.8|27958|27938|27956.7|27936.7|4
1613569500000|2021-02-17 13:45:00|27959.5|27939.5|27966.9|27946.9|27970|27950|27956.8|27936.8|30
1613569800000|2021-02-17 13:50:00|27969.7|27949.7|27966.9|27946.9|27970|27950|27964.3|27944.3|12
1613570100000|2021-02-17 13:55:00|27965.1|27945.1|27965|27945|27965.1|27945.1|27962.5|27942.5|11
1613570400000|2021-02-17 14:00:00|27964.5|27944.5|27965|27945|27967.5|27947.5|27962.5|27942.5|10
1613570700000|2021-02-17 14:05:00|27965.4|27945.4|27966.5|27946.5|27969.5|27949.5|27965.4|27945.4|7
1613571000000|2021-02-17 14:10:00|27967|27947|27963|27943|27970.5|27950.5|27962.5|27942.5|19
1613571600000|2021-02-17 14:20:00|27965|27930|27965|27930|27965|27930|27965|27930|1
1613571900000|2021-02-17 14:25:00|27956|27936|27957|27937|27965.5|27937|27955.5|27930.5|7
1613572200000|2021-02-17 14:30:00|27956|27936|27956.5|27936.5|27956.5|27936.5|27956|27936|2
1613572500000|2021-02-17 14:35:00|27957|27937|27957|27937|27957|27937|27957|27937|1
1613573100000|2021-02-17 14:45:00|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|27962.5|27927.5|1
1613573700000|2021-02-17 14:55:00|27960.5|27925.5|27960.5|27925.5|27960.5|27925.5|27960.5|27925.5|1
1613574000000|2021-02-17 15:00:00|27955.5|27935.5|27957.5|27937.5|27963|27937.5|27955.5|27925.5|7
1613574300000|2021-02-17 15:05:00|27957|27937|27964|27944|27964|27944|27957|27937|15
1613574600000|2021-02-17 15:10:00|27964.5|27944.5|27957.5|27937.5|27964.5|27944.5|27955.4|27935.4|9
1613574900000|2021-02-17 15:15:00|27957|27937|27961.5|27941.5|27962|27942|27956.5|27936.5|13
1613575200000|2021-02-17 15:20:00|27962.5|27942.5|27963.5|27943.5|27965.5|27945.5|27962.5|27942.5|16
1613575500000|2021-02-17 15:25:00|27963|27943|27960|27940|27964|27944|27959|27939|10
1613575800000|2021-02-17 15:30:00|27959.5|27939.5|27960.5|27940.5|27960.5|27940.5|27959.5|27939.5|2
1613576100000|2021-02-17 15:35:00|27961|27941|27960.5|27940.5|27961|27941|27960.5|27940.5|2
1613576400000|2021-02-17 15:40:00|27961|27941|27961|27941|27961|27941|27961|27941|1
1613576700000|2021-02-17 15:45:00|27961.5|27941.5|27960|27940|27965.5|27945.5|27960|27940|7
1613577000000|2021-02-17 15:50:00|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|27960.5|27940.5|1
1613577300000|2021-02-17 15:55:00|27961|27941|27961.5|27941.5|27962.5|27942.5|27961|27941|6
1613577900000|2021-02-17 16:05:00|27961|27941|27961.5|27941.5|27961.5|27941.5|27961|27941|2
1613578200000|2021-02-17 16:10:00|27961|27941|27967|27947|27967|27947|27960.5|27940.5|8
1613578500000|2021-02-17 16:15:00|27967.5|27947.5|27967.5|27947.5|27967.5|27947.5|27967|27947|3
1613578800000|2021-02-17 16:20:00|27966.5|27946.5|27961|27941|27967|27947|27959|27939|104
1613579100000|2021-02-17 16:25:00|27960.5|27940.5|27956.5|27936.5|27960.5|27940.5|27955.5|27935.5|14
1613579400000|2021-02-17 16:30:00|27958|27938|27954|27934|27959|27939|27954|27934|15
1613579700000|2021-02-17 16:35:00|27956|27936|27962.5|27942.5|27962.5|27942.5|27956|27936|9
1613580000000|2021-02-17 16:40:00|27963|27943|27966.5|27946.5|27966.5|27946.5|27962|27942|16
1613580300000|2021-02-17 16:45:00|27966|27946|27966.5|27946.5|27966.5|27946.5|27964|27944|7
1613580900000|2021-02-17 16:55:00|27967.5|27947.5|27974|27954|27975.5|27955.5|27967.5|27947.5|17
1613581200000|2021-02-17 17:00:00|27973.5|27953.5|27970|27950|27973.5|27953.5|27969.9|27949.9|9
1613581500000|2021-02-17 17:05:00|27968.5|27948.5|27969|27949|27969.5|27949.5|27968.5|27948.5|4
1613581800000|2021-02-17 17:10:00|27968.9|27948.9|27964.5|27944.5|27969.5|27949.5|27964.5|27944.5|6
1613582100000|2021-02-17 17:15:00|27965.5|27945.5|27970|27950|27970|27950|27965.5|27945.5|9
1613582400000|2021-02-17 17:20:00|27970.5|27950.5|27967|27947|27972|27952|27966.5|27946.5|12
1613582700000|2021-02-17 17:25:00|27967.5|27947.5|27971|27951|27971|27951|27967.5|27947.5|7
1613583000000|2021-02-17 17:30:00|27970.5|27950.5|27970.5|27950.5|27970.5|27950.5|27968.5|27948.5|7
1613583300000|2021-02-17 17:35:00|27970|27950|27965.5|27945.5|27970|27950|27965.5|27945.5|6
1613583600000|2021-02-17 17:40:00|27965|27945|27965|27945|27965|27945|27965|27945|1
1613583900000|2021-02-17 17:45:00|27964.5|27944.5|27964|27944|27964.5|27944.5|27964|27944|2
1613584200000|2021-02-17 17:50:00|27963.5|27943.5|27964.5|27944.5|27964.5|27944.5|27962.5|27942.5|5
1613584500000|2021-02-17 17:55:00|27964|27944|27953.7|27933.7|27964|27944|27952.3|27932.3|13
1613584800000|2021-02-17 18:00:00|27953.5|27933.5|27959.5|27939.5|27959.5|27939.5|27953.5|27933.5|13
1613585100000|2021-02-17 18:05:00|27959|27939|27958.5|27938.5|27959|27939|27958.5|27938.5|2
1613585400000|2021-02-17 18:10:00|27958|27938|27957|27937|27958|27938|27957|27937|3
1613585700000|2021-02-17 18:15:00|27956.5|27936.5|27956|27936|27956.5|27936.5|27955.5|27935.5|4
1613586000000|2021-02-17 18:20:00|27955.5|27935.5|27955.5|27935.5|27955.5|27935.5|27955.5|27935.5|1
1613586300000|2021-02-17 18:25:00|27955|27935|27954.5|27934.5|27955.5|27935.5|27954.5|27934.5|4
1613586600000|2021-02-17 18:30:00|27955|27935|27955.5|27935.5|27956.5|27936.5|27955|27935|9
1613586900000|2021-02-17 18:35:00|27956|27936|27956|27936|27957|27937|27955.5|27935.5|13
1613587200000|2021-02-17 18:40:00|27956.5|27936.5|27955|27935|27956.5|27936.5|27955|27935|16
1613588100000|2021-02-17 18:55:00|27955.5|27935.5|27957.5|27937.5|27957.5|27937.5|27955.5|27935.5|2
1613588400000|2021-02-17 19:00:00|27955.5|27935.5|27945|27925|27955.5|27935.5|27943.2|27923.2|10
1613588700000|2021-02-17 19:05:00|27945.1|27925.1|27944.2|27924.2|27945.7|27925.7|27944.2|27924.2|6
1613589000000|2021-02-17 19:10:00|27944.7|27924.7|27946|27926|27946.5|27926.5|27944.7|27924.7|4
1613589300000|2021-02-17 19:15:00|27946.5|27926.5|27945.4|27925.4|27947|27927|27945.4|27925.4|4
1613590200000|2021-02-17 19:30:00|27947.5|27927.5|27948|27928|27948|27928|27947.5|27927.5|2
1613590500000|2021-02-17 19:35:00|27945|27925|27943|27923|27945|27925|27943|27923|2
1613591700000|2021-02-17 19:55:00|27945.5|27925.5|27945|27925|27945.5|27925.5|27945|27925|2
1613592600000|2021-02-17 20:10:00|27944|27924|27942.5|27922.5|27944|27924|27942.5|27922.5|2
1613592900000|2021-02-17 20:15:00|27942|27922|27945.5|27925.5|27945.5|27925.5|27942|27922|9
1613593500000|2021-02-17 20:25:00|27944.5|27924.5|27942.5|27922.5|27944.5|27924.5|27942|27922|4
1613593800000|2021-02-17 20:30:00|27944|27924|27944.5|27924.5|27944.5|27924.5|27944|27924|2
1613594400000|2021-02-17 20:40:00|27942.5|27922.5|27942.5|27922.5|27943.5|27923.5|27939.5|27919.5|6
1613594700000|2021-02-17 20:45:00|27941.5|27921.5|27941|27921|27941.5|27921.5|27941|27921|2
1613595300000|2021-02-17 20:55:00|27941.5|27921.5|27941|27921|27942|27922|27941|27921|4
1613615400000|2021-02-18 02:30:00|27908.5|27888.5|27908|27888|27908.5|27888.5|27908|27888|2
1613615700000|2021-02-18 02:35:00|27907.1|27887.1|27903|27883|27908|27888|27902.7|27882.7|9
1613616000000|2021-02-18 02:40:00|27902.5|27882.5|27900|27880|27902.5|27882.5|27897.5|27877.5|19
1613616300000|2021-02-18 02:45:00|27898.3|27878.3|27895|27875|27898.3|27878.3|27892.5|27872.5|26
1613616600000|2021-02-18 02:50:00|27897|27877|27897.5|27877.5|27899|27879|27897|27877|8
1613616900000|2021-02-18 02:55:00|27893.3|27873.3|27903|27883|27903|27883|27892.8|27872.8|18
1613617200000|2021-02-18 03:00:00|27898.8|27878.8|27893.3|27873.3|27902.5|27882.5|27892.8|27872.8|26
1613617500000|2021-02-18 03:05:00|27893|27873|27891.5|27871.5|27893|27873|27891|27871|4
1613617800000|2021-02-18 03:10:00|27891.8|27871.8|27899.3|27879.3|27899.5|27879.5|27891.5|27871.5|12
1613618100000|2021-02-18 03:15:00|27901.7|27881.7|27903|27883|27903|27883|27896.5|27876.5|8
1613618400000|2021-02-18 03:20:00|27902.5|27882.5|27905|27885|27905.5|27885.5|27902.5|27882.5|6
1613618700000|2021-02-18 03:25:00|27904.5|27884.5|27893.2|27873.2|27904.5|27884.5|27892.8|27872.8|21
1613619000000|2021-02-18 03:30:00|27893|27873|27900.5|27880.5|27902.6|27882.6|27893|27873|29
1613619300000|2021-02-18 03:35:00|27902|27882|27902.5|27882.5|27903|27883|27900.5|27880.5|11
1613619600000|2021-02-18 03:40:00|27904.5|27884.5|27902.5|27882.5|27904.5|27884.5|27902.5|27882.5|4
1613619900000|2021-02-18 03:45:00|27901.7|27881.7|27902.5|27882.5|27903.5|27883.5|27900.5|27880.5|9
1613620200000|2021-02-18 03:50:00|27903.5|27883.5|27902.5|27882.5|27903.5|27883.5|27902.5|27882.5|4
1613620500000|2021-02-18 03:55:00|27902|27882|27898.5|27878.5|27902.9|27882.9|27898.5|27878.5|17
1613620800000|2021-02-18 04:00:00|27899|27879|27902.5|27882.5|27902.5|27882.5|27899|27879|10
1613621100000|2021-02-18 04:05:00|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|27903.5|27883.5|1
1613621400000|2021-02-18 04:10:00|27905|27885|27909|27889|27909.5|27889.5|27905|27885|5
1613621700000|2021-02-18 04:15:00|27909.5|27889.5|27909.5|27889.5|27909.5|27889.5|27908.6|27888.6|3
1613622000000|2021-02-18 04:20:00|27910|27890|27909.5|27889.5|27910|27890|27909.5|27889.5|2
1613622300000|2021-02-18 04:25:00|27909|27889|27909|27889|27909|27889|27909|27889|1
1613622600000|2021-02-18 04:30:00|27907.5|27887.5|27906|27886|27907.6|27887.6|27906|27886|5
1613622900000|2021-02-18 04:35:00|27905.5|27885.5|27903|27883|27905.5|27885.5|27903|27883|2
1613623200000|2021-02-18 04:40:00|27903.5|27883.5|27904|27884|27904|27884|27903.5|27883.5|2
1613623500000|2021-02-18 04:45:00|27907.3|27887.3|27907.5|27887.5|27908.6|27888.6|27907.3|27887.3|4
1613623800000|2021-02-18 04:50:00|27906.7|27886.7|27905.5|27885.5|27906.7|27886.7|27905.5|27885.5|2
1613624700000|2021-02-18 05:05:00|27906|27886|27906|27886|27906|27886|27906|27886|1
1613625300000|2021-02-18 05:15:00|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|27905.5|27885.5|1
1613625600000|2021-02-18 05:20:00|27903.9|27883.9|27902.5|27882.5|27903.9|27883.9|27901.6|27881.6|3
1613625900000|2021-02-18 05:25:00|27903|27883|27900.5|27880.5|27903|27883|27898.5|27878.5|6
1613626200000|2021-02-18 05:30:00|27901|27881|27905.5|27885.5|27907.5|27887.5|27901|27881|10
1613626500000|2021-02-18 05:35:00|27905|27885|27905|27885|27905|27885|27905|27885|1
1613627100000|2021-02-18 05:45:00|27905.5|27885.5|27903|27883|27908.4|27888.4|27903|27883|12
1613627400000|2021-02-18 05:50:00|27903.8|27883.8|27909.5|27889.5|27909.5|27889.5|27903.8|27883.8|9
1613627700000|2021-02-18 05:55:00|27910|27890|27908.5|27888.5|27914.1|27894.1|27908.5|27888.5|42
1613628000000|2021-02-18 06:00:00|27908.2|27888.2|27912.5|27892.5|27913|27893|27908|27888|15
1613628300000|2021-02-18 06:05:00|27913|27893|27913|27893|27913|27893|27911.6|27891.6|8
1613628600000|2021-02-18 06:10:00|27913.5|27893.5|27913.5|27893.5|27917.5|27897.5|27913.5|27893.5|20
1613628900000|2021-02-18 06:15:00|27912.5|27892.5|27908.2|27888.2|27913|27893|27907.5|27887.5|16
1613629200000|2021-02-18 06:20:00|27907.5|27887.5|27907.5|27887.5|27908.4|27888.4|27907.5|27887.5|7
1613629500000|2021-02-18 06:25:00|27908|27888|27907.5|27887.5|27910.1|27890.1|27907.5|27887.5|3
1613629800000|2021-02-18 06:30:00|27905.3|27885.3|27907.5|27887.5|27907.5|27887.5|27905.3|27885.3|2
1613630100000|2021-02-18 06:35:00|27907.2|27887.2|27909.8|27889.8|27910.8|27890.8|27907.2|27887.2|7
1613630400000|2021-02-18 06:40:00|27910|27890|27907.8|27887.8|27913|27893|27907.8|27887.8|7
1613630700000|2021-02-18 06:45:00|27908|27888|27907|27887|27908|27888|27907|27887|5
1613631000000|2021-02-18 06:50:00|27906.5|27886.5|27913|27893|27913|27893|27906.5|27886.5|6
1613631300000|2021-02-18 06:55:00|27912.5|27892.5|27915|27895|27915|27895|27912.5|27892.5|8
1613631600000|2021-02-18 07:00:00|27914|27894|27907|27887|27914|27894|27907|27887|11
1613631900000|2021-02-18 07:05:00|27902.7|27882.7|27907.3|27887.3|27907.3|27887.3|27902.7|27882.7|9
1613632200000|2021-02-18 07:10:00|27911.8|27891.8|27916.8|27896.8|27917.3|27897.3|27907.5|27887.5|23
1613632500000|2021-02-18 07:15:00|27917|27897|27917.5|27897.5|27917.9|27897.9|27912.4|27892.4|32
1613632800000|2021-02-18 07:20:00|27916.8|27896.8|27908|27888|27919|27899|27908|27888|17
1613633100000|2021-02-18 07:25:00|27908.5|27888.5|27908.3|27888.3|27911.3|27891.3|27908.3|27888.3|10
1613633400000|2021-02-18 07:30:00|27908.8|27888.8|27917.5|27897.5|27917.5|27897.5|27908.8|27888.8|11
1613633700000|2021-02-18 07:35:00|27917.3|27897.3|27912.8|27892.8|27917.5|27897.5|27912.8|27892.8|17
1613634000000|2021-02-18 07:40:00|27912.5|27892.5|27912.5|27892.5|27917|27897|27912.5|27892.5|11
1613634300000|2021-02-18 07:45:00|27911.6|27891.6|27912.8|27892.8|27912.8|27892.8|27911.6|27891.6|3
1613634600000|2021-02-18 07:50:00|27915|27895|27922.5|27902.5|27925.5|27905.5|27915|27895|15
1613634900000|2021-02-18 07:55:00|27923|27903|27922.5|27902.5|27923|27903|27920|27900|4
1613635200000|2021-02-18 08:00:00|27923|27903|27917.5|27897.5|27923|27903|27917.5|27897.5|6
1613635500000|2021-02-18 08:05:00|27918|27898|27922.2|27902.2|27927.5|27907.5|27918|27898|12
1613635800000|2021-02-18 08:10:00|27927.2|27907.2|27927.2|27907.2|27927.6|27907.6|27925|27905|12
1613636100000|2021-02-18 08:15:00|27927.5|27907.5|27935|27915|27935.8|27915.8|27927.5|27907.5|24
1613636400000|2021-02-18 08:20:00|27933.8|27913.8|27935|27915|27937.2|27917.2|27932.8|27912.8|20
1613636700000|2021-02-18 08:25:00|27933.8|27913.8|27932.8|27912.8|27935.8|27915.8|27932.8|27912.8|32
1613637000000|2021-02-18 08:30:00|27927.8|27907.8|27920.8|27900.8|27928.8|27908.8|27920.8|27900.8|19
1613637300000|2021-02-18 08:35:00|27921.8|27901.8|27917.8|27897.8|27922.9|27902.9|27917.8|27897.8|12
1613637600000|2021-02-18 08:40:00|27918|27898|27915|27895|27918|27898|27912.5|27892.5|18
1613637900000|2021-02-18 08:45:00|27917.2|27897.2|27917.2|27897.2|27917.4|27897.4|27915|27895|7
1613638200000|2021-02-18 08:50:00|27916.7|27896.7|27915|27895|27916.7|27896.7|27912.8|27892.8|15
1613638500000|2021-02-18 08:55:00|27915.3|27895.3|27915.3|27895.3|27915.3|27895.3|27912.9|27892.9|7
1613638800000|2021-02-18 09:00:00|27915.5|27895.5|27912.4|27892.4|27917.4|27897.4|27907.8|27887.8|25
1613639100000|2021-02-18 09:05:00|27913|27893|27909.5|27889.5|27913.2|27893.2|27909.5|27889.5|16
1613639400000|2021-02-18 09:10:00|27910|27890|27914.8|27894.8|27917.2|27897.2|27910|27890|9
1613639700000|2021-02-18 09:15:00|27914.2|27894.2|27914.2|27894.2|27914.2|27894.2|27914.2|27894.2|1
1613640000000|2021-02-18 09:20:00|27913.7|27893.7|27912.4|27892.4|27913.7|27893.7|27910.8|27890.8|6
1613640600000|2021-02-18 09:30:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1613640900000|2021-02-18 09:35:00|27911.4|27891.4|27910|27890|27912|27892|27910|27890|6
1613641200000|2021-02-18 09:40:00|27909.5|27889.5|27907.4|27887.4|27912.4|27892.4|27906.5|27886.5|22
1613641500000|2021-02-18 09:45:00|27908.7|27888.7|27907.4|27887.4|27909.8|27889.8|27907.4|27887.4|4
1613641800000|2021-02-18 09:50:00|27908.2|27888.2|27899.8|27879.8|27909.8|27889.8|27899|27879|16
1613642100000|2021-02-18 09:55:00|27900|27880|27897.4|27877.4|27902.4|27882.4|27897.4|27877.4|4
1613642400000|2021-02-18 10:00:00|27897|27877|27897.4|27877.4|27901.4|27881.4|27896.4|27876.4|20
1613642700000|2021-02-18 10:05:00|27897.5|27877.5|27898.5|27878.5|27902|27882|27897.1|27877.1|15
1613643000000|2021-02-18 10:10:00|27898|27878|27898.5|27878.5|27899|27879|27897.1|27877.1|6
1613643300000|2021-02-18 10:15:00|27900|27880|27904.9|27884.9|27907.8|27887.8|27900|27880|11
1613643600000|2021-02-18 10:20:00|27904.4|27884.4|27912.2|27892.2|27912.2|27892.2|27903.4|27883.4|9
1613643900000|2021-02-18 10:25:00|27910|27890|27912.4|27892.4|27912.4|27892.4|27910|27890|6
1613644200000|2021-02-18 10:30:00|27911.2|27891.2|27912.4|27892.4|27912.4|27892.4|27911.1|27891.1|9
1613644500000|2021-02-18 10:35:00|27909.3|27889.3|27912.4|27892.4|27912.4|27892.4|27909.3|27889.3|4
1613644800000|2021-02-18 10:40:00|27912|27892|27912|27892|27912|27892|27912|27892|1
1613645100000|2021-02-18 10:45:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912|27892|3
1613645400000|2021-02-18 10:50:00|27912.5|27892.5|27912.4|27892.4|27913|27893|27912.4|27892.4|4
1613645700000|2021-02-18 10:55:00|27907.8|27887.8|27907|27887|27907.8|27887.8|27906.3|27886.3|7
1613646000000|2021-02-18 11:00:00|27904.8|27884.8|27904.8|27884.8|27904.8|27884.8|27904.8|27884.8|1
1613646300000|2021-02-18 11:05:00|27904.3|27884.3|27907.4|27887.4|27907.4|27887.4|27904.3|27884.3|3
1613646600000|2021-02-18 11:10:00|27907.5|27887.5|27910.4|27890.4|27910.9|27890.9|27907.5|27887.5|7
1613646900000|2021-02-18 11:15:00|27911.9|27891.9|27907|27887|27911.9|27891.9|27906.5|27886.5|15
1613647200000|2021-02-18 11:20:00|27906.3|27886.3|27908.5|27888.5|27908.5|27888.5|27906.3|27886.3|8
1613647500000|2021-02-18 11:25:00|27907.4|27887.4|27907.4|27887.4|27910|27890|27907.4|27887.4|7
1613648100000|2021-02-18 11:35:00|27908|27888|27907.4|27887.4|27910|27890|27907.4|27887.4|4
1613648400000|2021-02-18 11:40:00|27906.4|27886.4|27907.4|27887.4|27907.4|27887.4|27906.4|27886.4|2
1613649000000|2021-02-18 11:50:00|27907|27887|27904.8|27884.8|27907.5|27887.5|27902.5|27882.5|16
1613649300000|2021-02-18 11:55:00|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|27902.4|27882.4|1
1613649600000|2021-02-18 12:00:00|27905|27885|27907.4|27887.4|27912.4|27892.4|27903.8|27883.8|23
1613649900000|2021-02-18 12:05:00|27908.2|27888.2|27907.4|27887.4|27908.2|27888.2|27907.4|27887.4|2
1613650200000|2021-02-18 12:10:00|27909.8|27889.8|27909.8|27889.8|27909.8|27889.8|27909.8|27889.8|1
1613650500000|2021-02-18 12:15:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27911.2|27891.2|4
1613651100000|2021-02-18 12:25:00|27910.5|27890.5|27912.4|27892.4|27912.4|27892.4|27909.8|27889.8|6
1613651400000|2021-02-18 12:30:00|27910|27890|27909.8|27889.8|27910|27890|27907.6|27887.6|4
1613651700000|2021-02-18 12:35:00|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|27904.7|27884.7|1
1613652300000|2021-02-18 12:45:00|27902|27882|27905|27885|27905|27885|27901.2|27881.2|4
1613652600000|2021-02-18 12:50:00|27900|27880|27904.8|27884.8|27904.8|27884.8|27900|27880|9
1613652900000|2021-02-18 12:55:00|27907.4|27887.4|27909.8|27889.8|27909.8|27889.8|27907.4|27887.4|2
1613653200000|2021-02-18 13:00:00|27908.3|27888.3|27907.4|27887.4|27908.3|27888.3|27904.8|27884.8|6
1613653800000|2021-02-18 13:10:00|27907.5|27887.5|27909.8|27889.8|27909.8|27889.8|27907.4|27887.4|4
1613654100000|2021-02-18 13:15:00|27908.3|27888.3|27913.2|27893.2|27913.2|27893.2|27907.4|27887.4|25
1613654400000|2021-02-18 13:20:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1613654700000|2021-02-18 13:25:00|27913.2|27893.2|27912.5|27892.5|27913.2|27893.2|27912.4|27892.4|3
1613655000000|2021-02-18 13:30:00|27913.2|27893.2|27912.5|27892.5|27913.2|27893.2|27912.5|27892.5|2
1613655300000|2021-02-18 13:35:00|27912.4|27892.4|27917.5|27897.5|27919.8|27899.8|27912.4|27892.4|22
1613655600000|2021-02-18 13:40:00|27916.5|27896.5|27916|27896|27917|27897|27916|27896|3
1613655900000|2021-02-18 13:45:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1613656200000|2021-02-18 13:50:00|27915.5|27895.5|27912.5|27892.5|27915.5|27895.5|27912.5|27892.5|6
1613656500000|2021-02-18 13:55:00|27911.4|27891.4|27911.5|27891.5|27912.4|27892.4|27911.3|27891.3|4
1613656800000|2021-02-18 14:00:00|27910|27890|27914.2|27894.2|27914.2|27894.2|27910|27890|8
1613657100000|2021-02-18 14:05:00|27914.7|27894.7|27917.9|27897.9|27917.9|27897.9|27914.7|27894.7|14
1613657400000|2021-02-18 14:10:00|27916.6|27896.6|27917.9|27897.9|27917.9|27897.9|27916.6|27896.6|2
1613657700000|2021-02-18 14:15:00|27919.2|27899.2|27917.9|27897.9|27919.2|27899.2|27916.6|27896.6|6
1613658000000|2021-02-18 14:20:00|27913|27893|27918.8|27898.8|27918.8|27898.8|27913|27893|21
1613658300000|2021-02-18 14:25:00|27919|27899|27919.5|27899.5|27919.5|27899.5|27918.5|27898.5|6
1613658600000|2021-02-18 14:30:00|27918.5|27898.5|27919.2|27899.2|27925.5|27905.5|27917.9|27897.9|15
1613658900000|2021-02-18 14:35:00|27918.4|27898.4|27914.2|27894.2|27918.5|27898.5|27914.2|27894.2|8
1613659200000|2021-02-18 14:40:00|27915|27895|27916|27896|27917|27897|27915|27895|6
1613659500000|2021-02-18 14:45:00|27916.5|27896.5|27921|27901|27921|27901|27916|27896|6
1613659800000|2021-02-18 14:50:00|27920.5|27900.5|27929.1|27909.1|27929.1|27909.1|27920.5|27900.5|15
1613660100000|2021-02-18 14:55:00|27932.9|27912.9|27923.4|27903.4|27936|27916|27922.2|27902.2|37
1613660400000|2021-02-18 15:00:00|27923.5|27903.5|27923.5|27903.5|27923.5|27903.5|27923.5|27903.5|1
1613660700000|2021-02-18 15:05:00|27923.4|27903.4|27926.5|27906.5|27927.3|27907.3|27923.4|27903.4|14
1613661000000|2021-02-18 15:10:00|27926.1|27906.1|27918.5|27898.5|27926.1|27906.1|27915.7|27895.7|16
1613661300000|2021-02-18 15:15:00|27920|27900|27924|27904|27933.1|27913.1|27920|27900|20
1613661600000|2021-02-18 15:20:00|27923.5|27903.5|27928|27908|27928|27908|27923.5|27903.5|21
1613661900000|2021-02-18 15:25:00|27927.2|27907.2|27925|27905|27927.2|27907.2|27923.5|27903.5|13
1613662200000|2021-02-18 15:30:00|27924.5|27904.5|27922.5|27902.5|27924.5|27904.5|27921.5|27901.5|5
1613662500000|2021-02-18 15:35:00|27922|27902|27920.5|27900.5|27922|27902|27920.5|27900.5|7
1613662800000|2021-02-18 15:40:00|27920.7|27900.7|27918.4|27898.4|27923.5|27903.5|27917.9|27897.9|14
1613663100000|2021-02-18 15:45:00|27919|27899|27921.5|27901.5|27921.5|27901.5|27918.4|27898.4|10
1613663700000|2021-02-18 15:55:00|27922|27902|27927.5|27907.5|27927.5|27907.5|27922|27902|6
1613664000000|2021-02-18 16:00:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1613664300000|2021-02-18 16:05:00|27925.5|27905.5|27927|27907|27928|27908|27925.5|27905.5|9
1613664600000|2021-02-18 16:10:00|27927.5|27907.5|27928|27908|27928.5|27908.5|27923.2|27903.2|14
1613664900000|2021-02-18 16:15:00|27925|27905|27925.5|27905.5|27926.1|27906.1|27920|27900|18
1613665200000|2021-02-18 16:20:00|27925|27905|27923.5|27903.5|27925|27905|27921.5|27901.5|9
1613665500000|2021-02-18 16:25:00|27926|27906|27925|27905|27926|27906|27925|27905|3
1613665800000|2021-02-18 16:30:00|27924.5|27904.5|27928|27908|27928.5|27908.5|27923.2|27903.2|15
1613666100000|2021-02-18 16:35:00|27935.7|27900.7|27927.5|27907.5|27935.7|27907.5|27925.5|27899.4|8
1613666400000|2021-02-18 16:40:00|27925.7|27905.7|27922.9|27902.9|27925.7|27905.7|27922.3|27902.3|6
1613667600000|2021-02-18 17:00:00|27923.7|27903.7|27929.4|27909.4|27930.1|27910.1|27923.7|27903.7|7
1613667900000|2021-02-18 17:05:00|27930.7|27910.7|27931.9|27911.9|27936.8|27916.8|27928.7|27908.7|19
1613668500000|2021-02-18 17:15:00|27928.7|27908.7|27925|27905|27928.7|27908.7|27921.3|27901.3|11
1613668800000|2021-02-18 17:20:00|27924.7|27904.7|27921.9|27901.9|27924.7|27904.7|27921.3|27901.3|10
1613669100000|2021-02-18 17:25:00|27920.5|27900.5|27915.9|27895.9|27920.5|27900.5|27915.9|27895.9|8
1613669400000|2021-02-18 17:30:00|27915.6|27895.6|27915.6|27895.6|27915.6|27895.6|27915.6|27895.6|1
1613669700000|2021-02-18 17:35:00|27918.5|27898.5|27921.2|27901.2|27922.4|27902.4|27918.5|27898.5|9
1613670000000|2021-02-18 17:40:00|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|27920.7|27900.7|1
1613670900000|2021-02-18 17:55:00|27921.2|27901.2|27921.2|27901.2|27921.2|27901.2|27921.2|27901.2|1
1613671200000|2021-02-18 18:00:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1613671500000|2021-02-18 18:05:00|27910.4|27890.4|27909|27889|27910.4|27890.4|27909|27889|4
1613671800000|2021-02-18 18:10:00|27910.5|27890.5|27920|27900|27920|27900|27910|27890|15
1613672100000|2021-02-18 18:15:00|27919|27899|27914.5|27894.5|27919|27899|27914.5|27894.5|5
1613672700000|2021-02-18 18:25:00|27912.8|27892.8|27908|27888|27912.8|27892.8|27907.6|27887.6|11
1613673000000|2021-02-18 18:30:00|27907|27887|27888|27868|27907|27887|27871.2|27851.2|57
1613673300000|2021-02-18 18:35:00|27894.5|27859.5|27884.8|27864.8|27897.3|27869.3|27884.3|27859.5|9
1613673600000|2021-02-18 18:40:00|27885.3|27865.3|27884.5|27864.5|27885.3|27865.3|27884|27864|4
1613674200000|2021-02-18 18:50:00|27882.5|27862.5|27878.9|27858.9|27882.5|27862.5|27878.4|27858.4|9
1613674500000|2021-02-18 18:55:00|27878.4|27858.4|27879.5|27859.5|27881|27861|27877.5|27857.5|9
1613674800000|2021-02-18 19:00:00|27879|27859|27890|27870|27907.5|27881.5|27879|27859|27
1613675100000|2021-02-18 19:05:00|27887.5|27867.5|27884|27864|27887.5|27867.5|27882.6|27862.6|7
1613675400000|2021-02-18 19:10:00|27878.9|27858.9|27887.5|27867.5|27888|27868|27878.9|27858.9|21
1613676000000|2021-02-18 19:20:00|27887.3|27867.3|27887.5|27867.5|27887.8|27867.8|27882.5|27862.5|7
1613676300000|2021-02-18 19:25:00|27887.9|27867.9|27887.5|27867.5|27888|27868|27887.5|27867.5|4
1613677200000|2021-02-18 19:40:00|27887.3|27867.3|27883.3|27863.3|27887.3|27867.3|27882.5|27862.5|7
1613678400000|2021-02-18 20:00:00|27883.5|27863.5|27883.4|27863.4|27884.5|27864.5|27882.7|27862.7|6
1613678700000|2021-02-18 20:05:00|27884|27864|27884|27864|27884|27864|27884|27864|1
1613680200000|2021-02-18 20:30:00|27883.5|27863.5|27883.5|27863.5|27883.5|27863.5|27882.9|27862.9|3
1613681100000|2021-02-18 20:45:00|27884.5|27864.5|27885.5|27865.5|27885.5|27865.5|27884.5|27864.5|5
1613681400000|2021-02-18 20:50:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1613701800000|2021-02-19 02:30:00|27897.5|27877.5|27895|27875|27897.5|27877.5|27892.5|27872.5|20
1613702100000|2021-02-19 02:35:00|27896.8|27876.8|27895|27875|27897.5|27877.5|27895|27875|5
1613702400000|2021-02-19 02:40:00|27896.8|27876.8|27892.5|27872.5|27897.5|27877.5|27892.5|27872.5|7
1613702700000|2021-02-19 02:45:00|27892|27872|27887.5|27867.5|27892|27872|27887.5|27867.5|11
1613703000000|2021-02-19 02:50:00|27888.5|27868.5|27892.5|27872.5|27892.5|27872.5|27887.5|27867.5|8
1613703300000|2021-02-19 02:55:00|27893.4|27873.4|27892.5|27872.5|27893.4|27873.4|27892.5|27872.5|2
1613703600000|2021-02-19 03:00:00|27893.4|27873.4|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|6
1613703900000|2021-02-19 03:05:00|27893.5|27873.5|27897.3|27877.3|27897.3|27877.3|27893.5|27873.5|7
1613704200000|2021-02-19 03:10:00|27897.8|27877.8|27897.5|27877.5|27900.9|27880.9|27892.8|27872.8|26
1613704500000|2021-02-19 03:15:00|27898.5|27878.5|27903|27883|27903|27883|27898.5|27878.5|7
1613704800000|2021-02-19 03:20:00|27903.5|27883.5|27910|27890|27923.5|27899.5|27903.5|27883.5|34
1613705100000|2021-02-19 03:25:00|27908.4|27888.4|27907.3|27887.3|27908.4|27888.4|27902.5|27882.5|13
1613705400000|2021-02-19 03:30:00|27907.5|27887.5|27900.5|27880.5|27907.5|27887.5|27900|27880|18
1613705700000|2021-02-19 03:35:00|27900|27880|27902.5|27882.5|27902.5|27882.5|27897.5|27877.5|7
1613706000000|2021-02-19 03:40:00|27903.4|27883.4|27902.5|27882.5|27903.4|27883.4|27902.5|27882.5|4
1613707500000|2021-02-19 04:05:00|27901|27881|27900|27880|27901|27881|27900|27880|2
1613708100000|2021-02-19 04:15:00|27897.8|27877.8|27897.5|27877.5|27897.8|27877.8|27897.5|27877.5|2
1613708400000|2021-02-19 04:20:00|27898.3|27878.3|27902.5|27882.5|27902.6|27882.6|27898.3|27878.3|12
1613708700000|2021-02-19 04:25:00|27901.6|27881.6|27897.5|27877.5|27901.6|27881.6|27897.5|27877.5|5
1613709300000|2021-02-19 04:35:00|27896.6|27876.6|27895|27875|27896.6|27876.6|27895|27875|3
1613709600000|2021-02-19 04:40:00|27897.3|27877.3|27897.5|27877.5|27897.6|27877.6|27897.3|27877.3|3
1613709900000|2021-02-19 04:45:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1613710800000|2021-02-19 05:00:00|27897.1|27877.1|27897.5|27877.5|27897.6|27877.6|27892.5|27872.5|19
1613711400000|2021-02-19 05:10:00|27896.6|27876.6|27897.5|27877.5|27897.5|27877.5|27896.6|27876.6|2
1613711700000|2021-02-19 05:15:00|27896.6|27876.6|27897.5|27877.5|27898.4|27878.4|27896.6|27876.6|5
1613712000000|2021-02-19 05:20:00|27895|27875|27892.5|27872.5|27895|27875|27888.6|27868.6|14
1613712300000|2021-02-19 05:25:00|27891.6|27871.6|27892.5|27872.5|27895|27875|27891.6|27871.6|5
1613712900000|2021-02-19 05:35:00|27892|27872|27889.5|27869.5|27892|27872|27888.5|27868.5|5
1613713200000|2021-02-19 05:40:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1613713500000|2021-02-19 05:45:00|27891.7|27871.7|27890|27870|27892.5|27872.5|27890|27870|13
1613713800000|2021-02-19 05:50:00|27891.8|27871.8|27892.5|27872.5|27892.5|27872.5|27891.8|27871.8|3
1613714400000|2021-02-19 06:00:00|27890.8|27870.8|27887.1|27867.1|27890.8|27870.8|27887.1|27867.1|5
1613714700000|2021-02-19 06:05:00|27888|27868|27882.5|27862.5|27888|27868|27882.5|27862.5|9
1613715000000|2021-02-19 06:10:00|27882|27862|27880.5|27860.5|27882.5|27862.5|27880.5|27860.5|3
1613715300000|2021-02-19 06:15:00|27882|27862|27880|27860|27882|27862|27880|27860|5
1613715600000|2021-02-19 06:20:00|27879.5|27859.5|27877.8|27857.8|27879.5|27859.5|27877.8|27857.8|2
1613715900000|2021-02-19 06:25:00|27877.5|27857.5|27877.5|27857.5|27881.8|27861.8|27874.5|27854.5|17
1613716200000|2021-02-19 06:30:00|27879.3|27859.3|27882.5|27862.5|27882.6|27862.6|27879.3|27859.3|7
1613717100000|2021-02-19 06:45:00|27883.5|27863.5|27885|27865|27885|27865|27883.5|27863.5|5
1613717700000|2021-02-19 06:55:00|27886.8|27866.8|27883.9|27863.9|27887.5|27867.5|27882.5|27862.5|9
1613718000000|2021-02-19 07:00:00|27883.4|27863.4|27880|27860|27883.4|27863.4|27874.5|27854.5|26
1613718300000|2021-02-19 07:05:00|27882.6|27862.6|27882.5|27862.5|27882.6|27862.6|27878.5|27858.5|11
1613718600000|2021-02-19 07:10:00|27883|27863|27886|27866|27886.8|27866.8|27883|27863|23
1613718900000|2021-02-19 07:15:00|27882|27862|27882.5|27862.5|27883.5|27863.5|27881.6|27861.6|8
1613719200000|2021-02-19 07:20:00|27883.4|27863.4|27881|27861|27883.4|27863.4|27881|27861|4
1613719500000|2021-02-19 07:25:00|27881.5|27861.5|27880|27860|27881.5|27861.5|27873.5|27853.5|22
1613719800000|2021-02-19 07:30:00|27881.7|27861.7|27886.6|27866.6|27887.6|27867.6|27881.7|27861.7|42
1613720100000|2021-02-19 07:35:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1613720400000|2021-02-19 07:40:00|27887|27867|27887|27867|27887|27867|27883.3|27863.3|8
1613720700000|2021-02-19 07:45:00|27887.3|27867.3|27885|27865|27887.3|27867.3|27882.5|27862.5|26
1613721000000|2021-02-19 07:50:00|27884.3|27864.3|27881.5|27861.5|27886.7|27866.7|27881.5|27861.5|11
1613721300000|2021-02-19 07:55:00|27881|27861|27881|27861|27882.5|27862.5|27881|27861|5
1613721600000|2021-02-19 08:00:00|27881.5|27861.5|27876.5|27856.5|27881.5|27861.5|27876.5|27856.5|37
1613721900000|2021-02-19 08:05:00|27876|27856|27873.8|27853.8|27876.7|27856.7|27873.8|27853.8|32
1613722200000|2021-02-19 08:10:00|27873.3|27853.3|27871.7|27851.7|27873.3|27853.3|27866.5|27846.5|26
1613722500000|2021-02-19 08:15:00|27871.5|27851.5|27872|27852|27872|27852|27869.3|27849.3|7
1613722800000|2021-02-19 08:20:00|27872.5|27852.5|27876.7|27856.7|27876.8|27856.8|27872|27852|15
1613723100000|2021-02-19 08:25:00|27877|27857|27876.7|27856.7|27877.5|27857.5|27872.5|27852.5|20
1613723400000|2021-02-19 08:30:00|27876.1|27856.1|27862|27842|27877|27857|27862|27842|27
1613723700000|2021-02-19 08:35:00|27858.5|27838.5|27857.8|27837.8|27862.9|27842.9|27849.7|27829.7|36
1613724000000|2021-02-19 08:40:00|27856.8|27836.8|27857.4|27837.4|27858.4|27838.4|27850.4|27830.4|30
1613724300000|2021-02-19 08:45:00|27857|27837|27859.3|27839.3|27861.8|27841.8|27856.9|27836.9|19
1613724600000|2021-02-19 08:50:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1613724900000|2021-02-19 08:55:00|27861.5|27841.5|27860.5|27840.5|27862.3|27842.3|27856.9|27836.9|20
1613725200000|2021-02-19 09:00:00|27859.5|27839.5|27862|27842|27862|27842|27857|27837|18
1613725500000|2021-02-19 09:05:00|27861.5|27841.5|27864.5|27844.5|27867.5|27847.5|27861.5|27841.5|11
1613725800000|2021-02-19 09:10:00|27860.1|27840.1|27859.3|27839.3|27860.1|27840.1|27857.5|27837.5|5
1613726100000|2021-02-19 09:15:00|27857.3|27837.3|27851.5|27831.5|27859.3|27839.3|27848.5|27828.5|23
1613726400000|2021-02-19 09:20:00|27851.6|27831.6|27853|27833|27853.2|27833.2|27851.6|27831.6|11
1613726700000|2021-02-19 09:25:00|27853.2|27833.2|27848.2|27828.2|27853.2|27833.2|27847.5|27827.5|7
1613727000000|2021-02-19 09:30:00|27848|27828|27848|27828|27848.2|27828.2|27848|27828|5
1613727300000|2021-02-19 09:35:00|27847.5|27827.5|27841.5|27821.5|27848|27828|27841.5|27821.5|11
1613727600000|2021-02-19 09:40:00|27843|27823|27843|27823|27845.5|27825.5|27841.5|27821.5|9
1613727900000|2021-02-19 09:45:00|27843.2|27823.2|27843|27823|27843.2|27823.2|27843|27823|2
1613728200000|2021-02-19 09:50:00|27843.2|27823.2|27845.5|27825.5|27847.4|27827.4|27842.8|27822.8|9
1613728500000|2021-02-19 09:55:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1613728800000|2021-02-19 10:00:00|27848.2|27828.2|27845.5|27825.5|27848.2|27828.2|27841.5|27821.5|11
1613729400000|2021-02-19 10:10:00|27848|27828|27850|27830|27857.9|27837.9|27848|27828|19
1613729700000|2021-02-19 10:15:00|27849.8|27829.8|27848|27828|27849.8|27829.8|27848|27828|5
1613730000000|2021-02-19 10:20:00|27845|27825|27847.5|27827.5|27848.1|27828.1|27845|27825|8
1613730300000|2021-02-19 10:25:00|27848|27828|27850.5|27830.5|27850.5|27830.5|27848|27828|5
1613730600000|2021-02-19 10:30:00|27851.5|27831.5|27850.5|27830.5|27851.5|27831.5|27850.5|27830.5|2
1613730900000|2021-02-19 10:35:00|27848|27828|27845.5|27825.5|27848|27828|27845.5|27825.5|3
1613731200000|2021-02-19 10:40:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1613731500000|2021-02-19 10:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1613732400000|2021-02-19 11:00:00|27839.3|27819.3|27835.5|27800.5|27839.3|27819.3|27824.8|27800.5|8
1613732700000|2021-02-19 11:05:00|27835|27800|27834.7|27814.7|27839.7|27814.7|27834.7|27800|10
1613733000000|2021-02-19 11:10:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1613733300000|2021-02-19 11:15:00|27835.5|27815.5|27837.2|27817.2|27837.2|27817.2|27835.5|27815.5|5
1613733600000|2021-02-19 11:20:00|27837.7|27817.7|27837|27817|27837.7|27817.7|27837|27817|2
1613733900000|2021-02-19 11:25:00|27837.5|27817.5|27839.5|27819.5|27840|27820|27837.5|27817.5|6
1613734500000|2021-02-19 11:35:00|27844.5|27824.5|27841.5|27821.5|27845|27825|27841.5|27821.5|4
1613736000000|2021-02-19 12:00:00|27839.8|27819.8|27839.5|27819.5|27839.8|27819.8|27839.5|27819.5|2
1613737200000|2021-02-19 12:20:00|27842.5|27822.5|27842|27822|27842.5|27822.5|27841|27821|4
1613737500000|2021-02-19 12:25:00|27842.3|27822.3|27842|27822|27844.5|27824.5|27842|27822|8
1613737800000|2021-02-19 12:30:00|27840|27820|27837|27817|27840|27820|27837|27817|7
1613739000000|2021-02-19 12:50:00|27839.8|27819.8|27837|27817|27839.8|27819.8|27837|27817|8
1613739600000|2021-02-19 13:00:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1613739900000|2021-02-19 13:05:00|27841.8|27821.8|27839.5|27819.5|27842.5|27822.5|27839.5|27819.5|4
1613740200000|2021-02-19 13:10:00|27837.5|27817.5|27830.5|27810.5|27837.5|27817.5|27830.5|27810.5|8
1613740500000|2021-02-19 13:15:00|27830.6|27810.6|27832.5|27812.5|27832.5|27812.5|27828|27796|13
1613740800000|2021-02-19 13:20:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1613741100000|2021-02-19 13:25:00|27834.3|27814.3|27838|27818|27838|27818|27833.6|27813.6|7
1613741400000|2021-02-19 13:30:00|27838.2|27818.2|27838|27818|27838.2|27818.2|27838|27818|2
1613741700000|2021-02-19 13:35:00|27838.2|27818.2|27838|27818|27839.5|27819.5|27838|27818|11
1613742000000|2021-02-19 13:40:00|27838.2|27818.2|27840.5|27820.5|27843.2|27823.2|27838|27818|16
1613742300000|2021-02-19 13:45:00|27838|27818|27840.5|27820.5|27840.5|27820.5|27838|27818|4
1613742600000|2021-02-19 13:50:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1613742900000|2021-02-19 13:55:00|27840|27820|27840|27820|27840|27820|27840|27820|1
1613743200000|2021-02-19 14:00:00|27839.3|27819.3|27836|27816|27840|27820|27836|27816|4
1613743500000|2021-02-19 14:05:00|27836.5|27816.5|27838.3|27818.3|27839.5|27819.5|27836.5|27816.5|6
1613743800000|2021-02-19 14:10:00|27838.5|27818.5|27840|27820|27846.8|27826.8|27838.5|27818.5|24
1613744700000|2021-02-19 14:25:00|27839|27819|27841.5|27821.5|27841.5|27821.5|27839|27819|3
1613745000000|2021-02-19 14:30:00|27846.4|27826.4|27846.9|27826.9|27848.5|27828.5|27846|27826|12
1613745300000|2021-02-19 14:35:00|27845.9|27825.9|27846.9|27826.9|27846.9|27826.9|27841|27821|9
1613745600000|2021-02-19 14:40:00|27845|27825|27843|27823|27845|27825|27841.5|27821.5|14
1613745900000|2021-02-19 14:45:00|27843.8|27823.8|27844.5|27824.5|27844.5|27824.5|27843.8|27823.8|3
1613746200000|2021-02-19 14:50:00|27844|27824|27842|27822|27844|27824|27841.5|27821.5|14
1613746500000|2021-02-19 14:55:00|27842.5|27822.5|27842|27822|27842.5|27822.5|27842|27822|4
1613746800000|2021-02-19 15:00:00|27841.5|27821.5|27844.5|27824.5|27852.5|27832.5|27841.5|27821.5|28
1613747100000|2021-02-19 15:05:00|27844|27824|27849.5|27829.5|27849.5|27829.5|27844|27824|7
1613747400000|2021-02-19 15:10:00|27849|27829|27846.5|27826.5|27849.5|27829.5|27846.5|27826.5|7
1613747700000|2021-02-19 15:15:00|27847|27827|27848.2|27828.2|27850|27830|27844|27824|22
1613748000000|2021-02-19 15:20:00|27848.4|27828.4|27842.4|27822.4|27848.4|27828.4|27842.3|27822.3|25
1613748300000|2021-02-19 15:25:00|27842.9|27822.9|27842|27822|27845.9|27825.9|27842|27822|26
1613748600000|2021-02-19 15:30:00|27841.5|27821.5|27839.5|27819.5|27842.1|27822.1|27839|27819|11
1613748900000|2021-02-19 15:35:00|27840|27820|27842|27822|27842.1|27822.1|27840|27820|4
1613749500000|2021-02-19 15:45:00|27842.6|27822.6|27842|27822|27842.6|27822.6|27842|27822|2
1613749800000|2021-02-19 15:50:00|27842.5|27822.5|27843|27823|27843|27823|27842.5|27822.5|2
1613750100000|2021-02-19 15:55:00|27843.7|27823.7|27845.5|27825.5|27845.9|27825.9|27842|27822|16
1613750400000|2021-02-19 16:00:00|27845|27825|27842|27822|27845|27825|27842|27822|6
1613750700000|2021-02-19 16:05:00|27838.8|27818.8|27837.5|27817.5|27839.8|27819.8|27835|27815|9
1613751000000|2021-02-19 16:10:00|27838.3|27818.3|27836.8|27816.8|27840|27820|27833.1|27813.1|10
1613751300000|2021-02-19 16:15:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1613751600000|2021-02-19 16:20:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1613751900000|2021-02-19 16:25:00|27836.5|27816.5|27839.5|27819.5|27839.5|27819.5|27833.8|27813.8|14
1613752200000|2021-02-19 16:30:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1613752500000|2021-02-19 16:35:00|27837.9|27817.9|27836.5|27816.5|27837.9|27817.9|27836.5|27816.5|4
1613752800000|2021-02-19 16:40:00|27833.5|27813.5|27837.5|27817.5|27837.5|27817.5|27831.5|27811.5|19
1613753100000|2021-02-19 16:45:00|27839.5|27819.5|27842.3|27822.3|27842.3|27822.3|27839.5|27819.5|3
1613753400000|2021-02-19 16:50:00|27841.8|27821.8|27841.8|27821.8|27841.8|27821.8|27841.8|27821.8|1
1613753700000|2021-02-19 16:55:00|27839|27819|27839.5|27819.5|27839.5|27819.5|27839|27819|4
1613754000000|2021-02-19 17:00:00|27840|27820|27837|27817|27841.3|27821.3|27837|27817|20
1613754300000|2021-02-19 17:05:00|27834.1|27814.1|27836.8|27816.8|27836.8|27816.8|27832.7|27812.7|27
1613755200000|2021-02-19 17:20:00|27836.5|27816.5|27840|27820|27842.5|27822.5|27836|27816|10
1613755500000|2021-02-19 17:25:00|27841|27821|27844|27824|27845.5|27825.5|27841|27821|13
1613756100000|2021-02-19 17:35:00|27843.5|27823.5|27846.5|27826.5|27846.5|27826.5|27843.5|27823.5|6
1613756400000|2021-02-19 17:40:00|27846|27826|27845.5|27825.5|27846|27826|27845.5|27825.5|2
1613756700000|2021-02-19 17:45:00|27846.5|27826.5|27848|27828|27850.5|27830.5|27846.5|27826.5|3
1613757300000|2021-02-19 17:55:00|27849|27829|27847.5|27827.5|27849|27829|27845.5|27825.5|6
1613757600000|2021-02-19 18:00:00|27848|27828|27854|27834|27854|27834|27847.5|27827.5|7
1613758200000|2021-02-19 18:10:00|27856.3|27836.3|27864.5|27844.5|27866|27846|27856.3|27836.3|19
1613758500000|2021-02-19 18:15:00|27866|27846|27867|27847|27867.5|27847.5|27866|27846|4
1613759100000|2021-02-19 18:25:00|27866.5|27846.5|27866|27846|27867.5|27847.5|27866|27846|4
1613759700000|2021-02-19 18:35:00|27867|27847|27866.5|27846.5|27867|27847|27866.5|27846.5|2
1613760000000|2021-02-19 18:40:00|27865|27845|27868.1|27848.1|27868.5|27848.5|27862.7|27842.7|12
1613760300000|2021-02-19 18:45:00|27868.5|27848.5|27865.6|27845.6|27868.6|27848.6|27865.6|27845.6|7
1613760600000|2021-02-19 18:50:00|27866.6|27846.6|27860.7|27840.7|27868.6|27848.6|27857.3|27837.3|14
1613760900000|2021-02-19 18:55:00|27861|27841|27860.5|27840.5|27861|27841|27860.5|27840.5|4
1613761200000|2021-02-19 19:00:00|27861|27841|27853.2|27833.2|27861|27841|27853.2|27833.2|7
1613761500000|2021-02-19 19:05:00|27853.5|27833.5|27853.7|27833.7|27854|27834|27853.5|27833.5|5
1613761800000|2021-02-19 19:10:00|27850.7|27830.7|27850.5|27830.5|27850.7|27830.7|27848.5|27828.5|8
1613762400000|2021-02-19 19:20:00|27853|27833|27857.5|27837.5|27857.5|27837.5|27853|27833|2
1613763600000|2021-02-19 19:40:00|27855|27835|27848.2|27828.2|27855|27835|27848.2|27828.2|7
1613763900000|2021-02-19 19:45:00|27848.3|27828.3|27854.5|27834.5|27858|27838|27848.3|27828.3|19
1613764200000|2021-02-19 19:50:00|27853.6|27833.6|27854|27834|27854|27834|27853.6|27833.6|2
1613764500000|2021-02-19 19:55:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1613765100000|2021-02-19 20:05:00|27853|27833|27849|27829|27853|27833|27849|27829|4
1613765400000|2021-02-19 20:10:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1613766000000|2021-02-19 20:20:00|27849|27829|27850.5|27830.5|27853|27833|27848|27828|6
1613766300000|2021-02-19 20:25:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1613766900000|2021-02-19 20:35:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1613767200000|2021-02-19 20:40:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1613767500000|2021-02-19 20:45:00|27850|27830|27849.5|27829.5|27850|27830|27849|27829|3
1613767800000|2021-02-19 20:50:00|27850|27830|27854|27834|27854|27834|27850|27830|2
1613768100000|2021-02-19 20:55:00|27854.5|27834.5|27855|27835|27855.5|27835.5|27854.5|27834.5|3
1613961000000|2021-02-22 02:30:00|27857.5|27837.5|27857|27837|27859|27839|27857|27837|9
1613961300000|2021-02-22 02:35:00|27852.5|27832.5|27852|27832|27852.8|27832.8|27852|27832|6
1613961600000|2021-02-22 02:40:00|27852.5|27832.5|27842.8|27822.8|27854.5|27834.5|27842.5|27822.5|62
1613961900000|2021-02-22 02:45:00|27844.3|27824.3|27847.5|27827.5|27848.6|27828.6|27842.5|27822.5|85
1613962200000|2021-02-22 02:50:00|27849.5|27829.5|27847.5|27827.5|27849.5|27829.5|27847.5|27827.5|7
1613962500000|2021-02-22 02:55:00|27848|27828|27842.5|27822.5|27848.4|27828.4|27842.5|27822.5|29
1613962800000|2021-02-22 03:00:00|27845.5|27825.5|27838.5|27818.5|27846.7|27826.7|27838.5|27818.5|8
1613963100000|2021-02-22 03:05:00|27838.3|27818.3|27830.4|27810.4|27838.8|27818.8|27830.3|27810.3|14
1613963400000|2021-02-22 03:10:00|27832.9|27812.9|27839.5|27819.5|27840.1|27820.1|27832.9|27812.9|19
1613963700000|2021-02-22 03:15:00|27841|27821|27840.8|27820.8|27847.8|27827.8|27838.3|27818.3|42
1613964000000|2021-02-22 03:20:00|27841.3|27821.3|27840.5|27820.5|27843|27823|27840.5|27820.5|24
1613964300000|2021-02-22 03:25:00|27841.5|27821.5|27839|27819|27843|27823|27837.5|27817.5|11
1613964600000|2021-02-22 03:30:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27837.5|27817.5|4
1613964900000|2021-02-22 03:35:00|27838|27818|27838|27818|27838|27818|27838|27818|1
1613965200000|2021-02-22 03:40:00|27838.4|27818.4|27838.4|27818.4|27838.4|27818.4|27838.4|27818.4|1
1613965500000|2021-02-22 03:45:00|27838.9|27818.9|27838.3|27818.3|27838.9|27818.9|27838.3|27818.3|2
1613965800000|2021-02-22 03:50:00|27838.4|27818.4|27838.3|27818.3|27838.9|27818.9|27837.5|27817.5|9
1613966100000|2021-02-22 03:55:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|1
1613966400000|2021-02-22 04:00:00|27838.3|27818.3|27835.3|27815.3|27838.3|27818.3|27835|27815|13
1613966700000|2021-02-22 04:05:00|27835|27815|27837.3|27817.3|27837.3|27817.3|27835|27815|3
1613967000000|2021-02-22 04:10:00|27837.5|27817.5|27836.8|27816.8|27837.5|27817.5|27836|27816|4
1613967300000|2021-02-22 04:15:00|27837.3|27817.3|27837.3|27817.3|27837.3|27817.3|27837.3|27817.3|1
1613967600000|2021-02-22 04:20:00|27838.4|27818.4|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|2
1613968200000|2021-02-22 04:30:00|27838|27818|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|3
1613970000000|2021-02-22 05:00:00|27836.5|27816.5|27837.3|27817.3|27837.3|27817.3|27832.5|27812.5|18
1613970300000|2021-02-22 05:05:00|27835.7|27815.7|27837.5|27817.5|27837.5|27817.5|27835.7|27815.7|2
1613970900000|2021-02-22 05:15:00|27838.4|27818.4|27837.5|27817.5|27838.4|27818.4|27837.5|27817.5|2
1613971500000|2021-02-22 05:25:00|27838|27818|27838|27818|27839.4|27819.4|27837.5|27817.5|9
1613971800000|2021-02-22 05:30:00|27838.5|27818.5|27837.7|27817.7|27840.5|27820.5|27837.7|27817.7|12
1613972100000|2021-02-22 05:35:00|27837.8|27817.8|27837.5|27817.5|27839.4|27819.4|27837.5|27817.5|5
1613972400000|2021-02-22 05:40:00|27838|27818|27837.8|27817.8|27839.6|27819.6|27837.5|27817.5|5
1613972700000|2021-02-22 05:45:00|27837.5|27817.5|27840.3|27820.3|27840.5|27820.5|27837.5|27817.5|5
1613973000000|2021-02-22 05:50:00|27840.5|27820.5|27842.5|27822.5|27842.6|27822.6|27840.5|27820.5|6
1613973600000|2021-02-22 06:00:00|27840.5|27820.5|27840.9|27820.9|27842.5|27822.5|27840.5|27820.5|9
1613973900000|2021-02-22 06:05:00|27842.5|27822.5|27845|27825|27845.8|27825.8|27841.1|27821.1|18
1613974200000|2021-02-22 06:10:00|27844.1|27824.1|27842.8|27822.8|27847.5|27827.5|27842.8|27822.8|46
1613974500000|2021-02-22 06:15:00|27842.9|27822.9|27842.5|27822.5|27844|27824|27841.1|27821.1|7
1613974800000|2021-02-22 06:20:00|27842.2|27822.2|27842.5|27822.5|27842.5|27822.5|27841.1|27821.1|7
1613975100000|2021-02-22 06:25:00|27841.8|27821.8|27842.5|27822.5|27842.5|27822.5|27841.1|27821.1|3
1613975400000|2021-02-22 06:30:00|27839.3|27819.3|27843.3|27823.3|27844.6|27824.6|27839.3|27819.3|13
1613975700000|2021-02-22 06:35:00|27843.8|27823.8|27842.3|27822.3|27844.1|27824.1|27840.3|27820.3|11
1613976000000|2021-02-22 06:40:00|27842.8|27822.8|27842.8|27822.8|27844.1|27824.1|27840.3|27820.3|14
1613976300000|2021-02-22 06:45:00|27842.3|27822.3|27841.8|27821.8|27842.3|27822.3|27839.8|27819.8|9
1613976600000|2021-02-22 06:50:00|27842.6|27822.6|27842.3|27822.3|27842.6|27822.6|27839.8|27819.8|12
1613976900000|2021-02-22 06:55:00|27843.1|27823.1|27841.8|27821.8|27843.1|27823.1|27841.8|27821.8|4
1613977200000|2021-02-22 07:00:00|27839.8|27819.8|27842.5|27822.5|27843.1|27823.1|27839.8|27819.8|12
1613977500000|2021-02-22 07:05:00|27842.8|27822.8|27842.8|27822.8|27845.3|27825.3|27842.5|27822.5|35
1613977800000|2021-02-22 07:10:00|27843.3|27823.3|27845.3|27825.3|27846.5|27826.5|27842.8|27822.8|36
1613978100000|2021-02-22 07:15:00|27845.5|27825.5|27845.5|27825.5|27847.8|27827.8|27845.3|27825.3|31
1613978400000|2021-02-22 07:20:00|27846.4|27826.4|27845.5|27825.5|27847.7|27827.7|27845.5|27825.5|14
1613978700000|2021-02-22 07:25:00|27844.5|27824.5|27847.7|27827.7|27848|27828|27844|27824|16
1613979000000|2021-02-22 07:30:00|27848|27828|27847.7|27827.7|27849.5|27829.5|27845.5|27825.5|13
1613979300000|2021-02-22 07:35:00|27850|27830|27852.5|27832.5|27852.5|27832.5|27847.7|27827.7|11
1613979600000|2021-02-22 07:40:00|27853|27833|27855|27835|27857.3|27837.3|27853|27833|9
1613979900000|2021-02-22 07:45:00|27852.7|27832.7|27862.4|27842.4|27879.3|27845.3|27852.7|27832.7|29
1613980200000|2021-02-22 07:50:00|27862.5|27842.5|27860.9|27840.9|27862.5|27842.5|27857.8|27837.8|20
1613980500000|2021-02-22 07:55:00|27860.3|27840.3|27857.8|27837.8|27862.4|27842.4|27857.8|27837.8|31
1613980800000|2021-02-22 08:00:00|27857.9|27837.9|27857.2|27837.2|27857.9|27837.9|27850.5|27830.5|20
1613981100000|2021-02-22 08:05:00|27852.8|27832.8|27847.4|27827.4|27854.4|27834.4|27847.4|27827.4|7
1613981400000|2021-02-22 08:10:00|27842.8|27822.8|27852.5|27832.5|27852.5|27832.5|27842.8|27822.8|16
1613981700000|2021-02-22 08:15:00|27854.3|27834.3|27857.2|27837.2|27857.8|27837.8|27854.3|27834.3|9
1613982000000|2021-02-22 08:20:00|27860|27840|27854.8|27834.8|27860|27840|27854.3|27834.3|9
1613982300000|2021-02-22 08:25:00|27852.5|27832.5|27847.8|27827.8|27852.8|27832.8|27847.8|27827.8|7
1613982600000|2021-02-22 08:30:00|27849.8|27829.8|27850|27830|27852.2|27832.2|27847.8|27827.8|16
1613982900000|2021-02-22 08:35:00|27849.8|27829.8|27847.8|27827.8|27849.8|27829.8|27847.8|27827.8|2
1613983200000|2021-02-22 08:40:00|27849.3|27829.3|27859.5|27839.5|27859.5|27839.5|27848.3|27828.3|12
1613984100000|2021-02-22 08:55:00|27857.8|27837.8|27857.8|27837.8|27860|27840|27857.3|27837.3|9
1613984400000|2021-02-22 09:00:00|27856.4|27836.4|27862.4|27842.4|27865|27845|27856.4|27836.4|19
1613984700000|2021-02-22 09:05:00|27862.5|27842.5|27862.4|27842.4|27867.4|27847.4|27862.4|27842.4|12
1613985000000|2021-02-22 09:10:00|27862|27842|27861.7|27841.7|27862.4|27842.4|27857.4|27837.4|9
1613985300000|2021-02-22 09:15:00|27857.5|27837.5|27856.2|27836.2|27858.8|27838.8|27856|27836|8
1613985600000|2021-02-22 09:20:00|27855|27835|27857|27837|27857|27837|27854.7|27834.7|6
1613985900000|2021-02-22 09:25:00|27855.9|27835.9|27854.7|27834.7|27857|27837|27854.3|27834.3|11
1613986200000|2021-02-22 09:30:00|27854.8|27834.8|27856.2|27836.2|27856.9|27836.9|27852.3|27832.3|5
1613986500000|2021-02-22 09:35:00|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|27851.2|27831.2|9
1613987700000|2021-02-22 09:55:00|27851.3|27831.3|27848.8|27828.8|27851.3|27831.3|27848.8|27828.8|2
1613988300000|2021-02-22 10:05:00|27849.2|27829.2|27846.3|27826.3|27849.2|27829.2|27846.3|27826.3|8
1613988600000|2021-02-22 10:10:00|27846.4|27826.4|27846.4|27826.4|27846.4|27826.4|27846.4|27826.4|1
1613988900000|2021-02-22 10:15:00|27847.7|27827.7|27847.5|27827.5|27855|27835|27846.4|27826.4|13
1613989200000|2021-02-22 10:20:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|2
1613989500000|2021-02-22 10:25:00|27844.7|27824.7|27846.9|27826.9|27847.2|27827.2|27842.5|27822.5|5
1613989800000|2021-02-22 10:30:00|27847.2|27827.2|27840|27820|27847.2|27827.2|27840|27820|6
1613990100000|2021-02-22 10:35:00|27839.8|27819.8|27835|27815|27840|27820|27835|27815|4
1613990700000|2021-02-22 10:45:00|27840|27820|27834.2|27814.2|27840|27820|27834.2|27814.2|6
1613991000000|2021-02-22 10:50:00|27834.1|27814.1|27839.2|27819.2|27839.2|27819.2|27832.8|27812.8|6
1613991300000|2021-02-22 10:55:00|27838.9|27818.9|27832.5|27812.5|27840.1|27820.1|27832.5|27812.5|9
1613991600000|2021-02-22 11:00:00|27837.2|27817.2|27833.8|27813.8|27837.2|27817.2|27832.5|27812.5|5
1613992200000|2021-02-22 11:10:00|27831.3|27811.3|27831.3|27811.3|27831.3|27811.3|27829.9|27809.9|5
1613992800000|2021-02-22 11:20:00|27836|27816|27834.9|27814.9|27836.7|27816.7|27834.9|27814.9|7
1613993100000|2021-02-22 11:25:00|27834.2|27814.2|27831.4|27811.4|27834.4|27814.4|27829.4|27809.4|35
1613993400000|2021-02-22 11:30:00|27831.9|27811.9|27836|27816|27836|27816|27831.3|27811.3|8
1613993700000|2021-02-22 11:35:00|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|1
1613994300000|2021-02-22 11:45:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1613994600000|2021-02-22 11:50:00|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|1
1613994900000|2021-02-22 11:55:00|27835.9|27815.9|27835.9|27815.9|27835.9|27815.9|27835.9|27815.9|1
1613995200000|2021-02-22 12:00:00|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|27836.3|27816.3|1
1613995500000|2021-02-22 12:05:00|27837.7|27817.7|27836.3|27816.3|27837.7|27817.7|27836.3|27816.3|2
1613996400000|2021-02-22 12:20:00|27832.9|27812.9|27836.3|27816.3|27836.3|27816.3|27832.9|27812.9|2
1613997300000|2021-02-22 12:35:00|27833.2|27813.2|27836.3|27816.3|27836.3|27816.3|27833.2|27813.2|3
1613997600000|2021-02-22 12:40:00|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|27838.8|27818.8|1
1613997900000|2021-02-22 12:45:00|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|1
1613998200000|2021-02-22 12:50:00|27843.8|27823.8|27843.8|27823.8|27844.2|27824.2|27843.8|27823.8|3
1613998500000|2021-02-22 12:55:00|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|27841.3|27821.3|1
1613998800000|2021-02-22 13:00:00|27842.7|27822.7|27841.3|27821.3|27842.7|27822.7|27841.3|27821.3|4
1613999100000|2021-02-22 13:05:00|27841.2|27821.2|27841.3|27821.3|27841.3|27821.3|27841.2|27821.2|2
1613999400000|2021-02-22 13:10:00|27842.7|27822.7|27841.3|27821.3|27843.8|27823.8|27841.3|27821.3|4
1613999700000|2021-02-22 13:15:00|27843.8|27823.8|27838.8|27818.8|27843.8|27823.8|27838.8|27818.8|7
1614000000000|2021-02-22 13:20:00|27846|27826|27841.3|27821.3|27846.1|27826.1|27838.8|27818.8|11
1614000300000|2021-02-22 13:25:00|27843.8|27823.8|27843.8|27823.8|27843.8|27823.8|27841|27821|3
1614000600000|2021-02-22 13:30:00|27845|27825|27845|27825|27845|27825|27845|27825|1
1614000900000|2021-02-22 13:35:00|27843.8|27823.8|27842.5|27822.5|27843.8|27823.8|27839.8|27819.8|6
1614001200000|2021-02-22 13:40:00|27840.8|27820.8|27838.3|27818.3|27840.8|27820.8|27838.3|27818.3|2
1614001500000|2021-02-22 13:45:00|27836|27816|27840.5|27820.5|27840.5|27820.5|27834.4|27814.4|8
1614001800000|2021-02-22 13:50:00|27836.1|27816.1|27838.3|27818.3|27838.9|27818.9|27836.1|27816.1|4
1614002400000|2021-02-22 14:00:00|27840.8|27820.8|27840|27820|27845.5|27822.5|27838.5|27810.5|7
1614002700000|2021-02-22 14:05:00|27840.4|27820.4|27841.4|27821.4|27841.4|27821.4|27840|27820|3
1614003000000|2021-02-22 14:10:00|27843.9|27823.9|27840|27820|27843.9|27823.9|27838.7|27818.7|8
1614003300000|2021-02-22 14:15:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1614003600000|2021-02-22 14:20:00|27840|27820|27838.6|27818.6|27840|27820|27838.6|27818.6|4
1614003900000|2021-02-22 14:25:00|27839.9|27819.9|27839.5|27819.5|27839.9|27819.9|27838.5|27818.5|7
1614004200000|2021-02-22 14:30:00|27840|27820|27841.5|27821.5|27841.6|27821.6|27840|27820|6
1614004500000|2021-02-22 14:35:00|27842.6|27822.6|27844|27824|27845.5|27825.5|27842.6|27822.6|11
1614004800000|2021-02-22 14:40:00|27844.4|27824.4|27836.6|27816.6|27844.4|27824.4|27836.1|27816.1|14
1614005100000|2021-02-22 14:45:00|27837.6|27817.6|27837.6|27817.6|27840.9|27820.9|27836.1|27816.1|8
1614005400000|2021-02-22 14:50:00|27838.1|27818.1|27835.5|27815.5|27838.1|27818.1|27835.5|27815.5|7
1614005700000|2021-02-22 14:55:00|27836|27816|27836.1|27816.1|27839.5|27819.5|27836|27816|13
1614006000000|2021-02-22 15:00:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27834.8|27814.8|5
1614006300000|2021-02-22 15:05:00|27835|27815|27833.5|27813.5|27835|27815|27832.6|27812.6|7
1614006600000|2021-02-22 15:10:00|27830.4|27810.4|27833.5|27813.5|27833.5|27813.5|27828.6|27808.6|5
1614006900000|2021-02-22 15:15:00|27833|27813|27832|27812|27833.3|27813.3|27829.2|27809.2|18
1614007200000|2021-02-22 15:20:00|27832.6|27812.6|27833.6|27813.6|27833.6|27813.6|27832.6|27812.6|3
1614007500000|2021-02-22 15:25:00|27834.1|27814.1|27840.5|27820.5|27840.5|27820.5|27834.1|27814.1|8
1614007800000|2021-02-22 15:30:00|27839.6|27819.6|27834.5|27814.5|27839.6|27819.6|27834.5|27814.5|11
1614008100000|2021-02-22 15:35:00|27835|27815|27835.4|27815.4|27835.9|27815.9|27835|27815|4
1614008400000|2021-02-22 15:40:00|27834.9|27814.9|27835.4|27815.4|27836.4|27816.4|27834.9|27814.9|6
1614008700000|2021-02-22 15:45:00|27834.9|27814.9|27834.9|27814.9|27835.4|27815.4|27834.6|27814.6|4
1614009000000|2021-02-22 15:50:00|27834.5|27814.5|27838|27818|27838|27818|27834.5|27814.5|10
1614009300000|2021-02-22 15:55:00|27838.5|27818.5|27840.9|27820.9|27841.4|27821.4|27838.5|27818.5|9
1614009600000|2021-02-22 16:00:00|27841.4|27821.4|27840.9|27820.9|27842.1|27822.1|27840.9|27820.9|6
1614009900000|2021-02-22 16:05:00|27841.4|27821.4|27840|27820|27843.2|27823.2|27840|27820|8
1614010800000|2021-02-22 16:20:00|27839.5|27819.5|27837.1|27817.1|27839.5|27819.5|27837.1|27817.1|3
1614011100000|2021-02-22 16:25:00|27836.5|27816.5|27835.9|27815.9|27837.1|27817.1|27835|27815|24
1614011400000|2021-02-22 16:30:00|27835.4|27815.4|27836|27816|27836|27816|27835|27815|3
1614011700000|2021-02-22 16:35:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1614012000000|2021-02-22 16:40:00|27835|27815|27833.5|27813.5|27836|27816|27832.4|27812.4|9
1614012300000|2021-02-22 16:45:00|27834|27814|27833.5|27813.5|27834|27814|27831.3|27811.3|11
1614012600000|2021-02-22 16:50:00|27834.5|27814.5|27835.8|27815.8|27835.8|27815.8|27834.1|27814.1|6
1614012900000|2021-02-22 16:55:00|27835.3|27815.3|27835.8|27815.8|27836|27816|27835|27815|8
1614013200000|2021-02-22 17:00:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1614014100000|2021-02-22 17:15:00|27834.5|27814.5|27833.4|27813.4|27835.5|27815.5|27832.5|27812.5|10
1614014400000|2021-02-22 17:20:00|27834|27814|27834|27814|27834|27814|27832.5|27812.5|4
1614014700000|2021-02-22 17:25:00|27833.6|27813.6|27832.6|27812.6|27833.6|27813.6|27830.6|27810.6|6
1614015000000|2021-02-22 17:30:00|27832.9|27812.9|27832.9|27812.9|27832.9|27812.9|27832.9|27812.9|1
1614015600000|2021-02-22 17:40:00|27832.2|27812.2|27832.9|27812.9|27834.4|27814.4|27832.2|27812.2|6
1614018600000|2021-02-22 18:30:00|27831.4|27811.4|27832.9|27812.9|27832.9|27812.9|27829.5|27809.5|13
1614018900000|2021-02-22 18:35:00|27831.9|27811.9|27826.8|27806.8|27832|27812|27818.5|27798.5|20
1614019200000|2021-02-22 18:40:00|27826.3|27806.3|27825.5|27805.5|27826.3|27806.3|27824.5|27804.5|12
1614019500000|2021-02-22 18:45:00|27825|27805|27820.9|27800.9|27825|27805|27820.9|27800.9|5
1614019800000|2021-02-22 18:50:00|27819.1|27799.1|27817|27797|27819.1|27799.1|27816.5|27796.5|5
1614020100000|2021-02-22 18:55:00|27817.5|27797.5|27815.6|27795.6|27819.6|27799.6|27815.1|27795.1|13
1614021000000|2021-02-22 19:10:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|2
1614021300000|2021-02-22 19:15:00|27816.1|27796.1|27815.6|27795.6|27816.1|27796.1|27815.6|27795.6|2
1614021900000|2021-02-22 19:25:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|2
1614022800000|2021-02-22 19:40:00|27815.1|27795.1|27812.2|27792.2|27815.6|27795.6|27809.7|27789.7|8
1614023100000|2021-02-22 19:45:00|27813.7|27793.7|27813.4|27793.4|27816.6|27796.6|27813.2|27793.2|8
1614023400000|2021-02-22 19:50:00|27814|27794|27814|27794|27814|27794|27814|27794|1
1614023700000|2021-02-22 19:55:00|27813.4|27793.4|27813.4|27793.4|27813.4|27793.4|27813.4|27793.4|1
1614024000000|2021-02-22 20:00:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|1
1614024300000|2021-02-22 20:05:00|27814.2|27794.2|27813.5|27793.5|27814.7|27794.7|27813.5|27793.5|4
1614024600000|2021-02-22 20:10:00|27812.9|27792.9|27813.5|27793.5|27813.5|27793.5|27812.9|27792.9|2
1614024900000|2021-02-22 20:15:00|27814.5|27794.5|27823|27803|27823.7|27803.7|27814.5|27794.5|11
1614025200000|2021-02-22 20:20:00|27821|27801|27823|27803|27823|27803|27821|27801|3
1614025500000|2021-02-22 20:25:00|27822.5|27802.5|27825.5|27805.5|27825.5|27805.5|27822.5|27802.5|5
1614025800000|2021-02-22 20:30:00|27826|27806|27822.4|27802.4|27827|27807|27821.5|27801.5|8
1614026100000|2021-02-22 20:35:00|27823|27803|27826.5|27806.5|27827|27807|27823|27803|4
1614026400000|2021-02-22 20:40:00|27825|27805|27823.5|27803.5|27825|27805|27821.5|27801.5|7
1614026700000|2021-02-22 20:45:00|27823|27803|27821|27801|27823|27803|27816.5|27796.5|19
1614027000000|2021-02-22 20:50:00|27820.5|27800.5|27820.5|27800.5|27820.5|27800.5|27820.5|27800.5|1
1614027300000|2021-02-22 20:55:00|27821.5|27801.5|27829.2|27809.2|27829.8|27809.8|27821.5|27801.5|8
1614047400000|2021-02-23 02:30:00|27813.3|27793.3|27817.7|27797.7|27822.3|27802.3|27812.8|27792.8|32
1614047700000|2021-02-23 02:35:00|27817.5|27797.5|27809|27789|27817.5|27797.5|27807.8|27787.8|34
1614048000000|2021-02-23 02:40:00|27807.5|27787.5|27812.9|27792.9|27812.9|27792.9|27807.5|27787.5|27
1614048300000|2021-02-23 02:45:00|27812.4|27792.4|27817.3|27797.3|27817.3|27797.3|27811.3|27791.3|30
1614048600000|2021-02-23 02:50:00|27817.2|27797.2|27816.8|27796.8|27818.6|27798.6|27812.8|27792.8|33
1614048900000|2021-02-23 02:55:00|27816.5|27796.5|27815.8|27795.8|27816.8|27796.8|27815.8|27795.8|8
1614049200000|2021-02-23 03:00:00|27816.3|27796.3|27807.8|27787.8|27817.4|27797.4|27807.8|27787.8|18
1614049500000|2021-02-23 03:05:00|27807.5|27787.5|27803.8|27783.8|27807.5|27787.5|27803.3|27783.3|7
1614049800000|2021-02-23 03:10:00|27804.3|27784.3|27789.8|27769.8|27804.3|27784.3|27782.2|27762.2|61
1614050100000|2021-02-23 03:15:00|27787.7|27767.7|27791.1|27771.1|27792.3|27772.3|27782.7|27762.7|18
1614050400000|2021-02-23 03:20:00|27792.5|27772.5|27809.7|27789.7|27813.2|27793.2|27792.5|27772.5|25
1614050700000|2021-02-23 03:25:00|27812|27792|27807.2|27787.2|27812|27792|27802.8|27782.8|31
1614051000000|2021-02-23 03:30:00|27801.5|27781.5|27797.2|27777.2|27807.2|27787.2|27790.8|27770.8|22
1614051300000|2021-02-23 03:35:00|27797.5|27777.5|27798.8|27778.8|27800|27780|27797.5|27777.5|9
1614051600000|2021-02-23 03:40:00|27796|27776|27784|27764|27796|27776|27779.3|27754.5|30
1614051900000|2021-02-23 03:45:00|27783.7|27763.7|27787.3|27767.3|27787.3|27767.3|27782|27762|15
1614052200000|2021-02-23 03:50:00|27786.8|27766.8|27792.5|27772.5|27794.5|27774.5|27786.8|27766.8|15
1614052500000|2021-02-23 03:55:00|27791.1|27771.1|27792.4|27772.4|27792.5|27772.5|27791.1|27771.1|7
1614052800000|2021-02-23 04:00:00|27791.1|27771.1|27793.3|27773.3|27793.5|27773.5|27791.1|27771.1|8
1614053100000|2021-02-23 04:05:00|27792.8|27772.8|27793.5|27773.5|27795.2|27775.2|27792.3|27772.3|5
1614053400000|2021-02-23 04:10:00|27793.3|27773.3|27792|27772|27795.2|27775.2|27791.1|27771.1|15
1614053700000|2021-02-23 04:15:00|27794|27774|27789.7|27769.7|27797.2|27777.2|27789.7|27769.7|15
1614054000000|2021-02-23 04:20:00|27791.5|27771.5|27794.8|27774.8|27795|27775|27791.5|27771.5|12
1614054300000|2021-02-23 04:25:00|27792.9|27772.9|27783.7|27763.7|27794.8|27774.8|27783.7|27763.7|14
1614054600000|2021-02-23 04:30:00|27784.2|27764.2|27782.3|27762.3|27784.2|27764.2|27781.1|27761.1|15
1614054900000|2021-02-23 04:35:00|27781.1|27761.1|27782.3|27762.3|27782.5|27762.5|27781.1|27761.1|6
1614055200000|2021-02-23 04:40:00|27781.8|27761.8|27770.2|27750.2|27782.5|27762.5|27769.7|27749.7|18
1614055500000|2021-02-23 04:45:00|27771|27751|27773.3|27753.3|27777.4|27757.4|27770.5|27750.5|13
1614055800000|2021-02-23 04:50:00|27775|27755|27775.3|27755.3|27776.3|27756.3|27775|27755|5
1614056100000|2021-02-23 04:55:00|27775.8|27755.8|27775.3|27755.3|27782.4|27762.4|27775|27755|16
1614056400000|2021-02-23 05:00:00|27775|27755|27777.8|27757.8|27782.2|27762.2|27772.7|27752.7|25
1614056700000|2021-02-23 05:05:00|27777.5|27757.5|27775|27755|27777.8|27757.8|27775|27755|5
1614057000000|2021-02-23 05:10:00|27773.3|27753.3|27772.8|27752.8|27775.3|27755.3|27772.3|27752.3|9
1614057300000|2021-02-23 05:15:00|27774|27754|27775|27755|27777.6|27757.6|27772.8|27752.8|20
1614058200000|2021-02-23 05:30:00|27777.2|27757.2|27782.2|27762.2|27782.3|27762.3|27777.2|27757.2|7
1614058500000|2021-02-23 05:35:00|27782.5|27762.5|27785|27765|27785|27765|27782.5|27762.5|2
1614058800000|2021-02-23 05:40:00|27787.5|27767.5|27782.8|27762.8|27788|27768|27782.5|27762.5|19
1614059100000|2021-02-23 05:45:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781|27761|3
1614059400000|2021-02-23 05:50:00|27781|27761|27780.3|27760.3|27784|27764|27778.8|27758.8|26
1614059700000|2021-02-23 05:55:00|27780|27760|27780.3|27760.3|27782.2|27762.2|27780|27760|6
1614060000000|2021-02-23 06:00:00|27780.8|27760.8|27782.4|27762.4|27785|27765|27780.8|27760.8|9
1614060300000|2021-02-23 06:05:00|27784|27764|27782.8|27762.8|27784|27764|27782.8|27762.8|2
1614060600000|2021-02-23 06:10:00|27782.7|27762.7|27786.5|27766.5|27786.5|27766.5|27782.7|27762.7|6
1614060900000|2021-02-23 06:15:00|27787.8|27767.8|27792.5|27772.5|27794.8|27774.8|27787.5|27767.5|17
1614061200000|2021-02-23 06:20:00|27789.7|27769.7|27791|27771|27792.3|27772.3|27789.7|27769.7|8
1614061500000|2021-02-23 06:25:00|27791.5|27771.5|27787|27767|27791.5|27771.5|27782.5|27762.5|39
1614061800000|2021-02-23 06:30:00|27785.5|27765.5|27786|27766|27786|27766|27785.5|27765.5|4
1614062100000|2021-02-23 06:35:00|27786.5|27766.5|27783.8|27763.8|27786.5|27766.5|27783.3|27763.3|5
1614062400000|2021-02-23 06:40:00|27785|27765|27785|27765|27786.1|27766.1|27781.8|27761.8|16
1614062700000|2021-02-23 06:45:00|27784|27764|27784.5|27764.5|27784.5|27764.5|27781.5|27761.5|17
1614063000000|2021-02-23 06:50:00|27785.2|27765.2|27783.3|27763.3|27787.8|27767.8|27783|27763|17
1614063300000|2021-02-23 06:55:00|27782.8|27762.8|27783.8|27763.8|27783.8|27763.8|27782.8|27762.8|3
1614063600000|2021-02-23 07:00:00|27783|27763|27773.8|27753.8|27783.8|27763.8|27773.3|27753.3|21
1614063900000|2021-02-23 07:05:00|27774|27754|27782.2|27762.2|27783.1|27763.1|27773.8|27753.8|27
1614064200000|2021-02-23 07:10:00|27782.3|27762.3|27781.7|27761.7|27783|27763|27781.7|27761.7|6
1614064500000|2021-02-23 07:15:00|27784|27764|27789.5|27769.5|27791.7|27771.7|27784|27764|42
1614064800000|2021-02-23 07:20:00|27790.8|27770.8|27787|27767|27791.7|27771.7|27785.5|27765.5|27
1614065100000|2021-02-23 07:25:00|27786|27766|27782.8|27762.8|27786.7|27766.7|27781|27761|15
1614065400000|2021-02-23 07:30:00|27784.3|27764.3|27782.8|27762.8|27785|27765|27782.8|27762.8|5
1614065700000|2021-02-23 07:35:00|27784.8|27764.8|27777.4|27757.4|27784.8|27764.8|27777.3|27757.3|19
1614066300000|2021-02-23 07:45:00|27776.1|27756.1|27774.8|27754.8|27777.4|27757.4|27774.8|27754.8|4
1614066600000|2021-02-23 07:50:00|27772.8|27752.8|27767.5|27747.5|27772.8|27752.8|27765.2|27745.2|8
1614066900000|2021-02-23 07:55:00|27768.9|27748.9|27770|27750|27772.3|27752.3|27767.7|27747.7|31
1614067200000|2021-02-23 08:00:00|27769.8|27749.8|27765.2|27745.2|27769.8|27749.8|27765|27745|6
1614067500000|2021-02-23 08:05:00|27767.3|27747.3|27767.7|27747.7|27772.4|27752.4|27767.3|27747.3|28
1614067800000|2021-02-23 08:10:00|27768.7|27748.7|27764.8|27744.8|27768.9|27748.9|27764.3|27744.3|9
1614068100000|2021-02-23 08:15:00|27765|27745|27766.3|27746.3|27766.8|27746.8|27765|27745|7
1614068400000|2021-02-23 08:20:00|27765.8|27745.8|27768|27748|27769|27749|27765|27745|24
1614068700000|2021-02-23 08:25:00|27768.5|27748.5|27773.1|27753.1|27773.1|27753.1|27768.5|27748.5|14
1614069000000|2021-02-23 08:30:00|27775.1|27755.1|27773|27753|27775.9|27755.9|27772.5|27752.5|12
1614069300000|2021-02-23 08:35:00|27772.5|27752.5|27778.6|27758.6|27779.5|27759.5|27766.8|27746.8|35
1614069600000|2021-02-23 08:40:00|27778.1|27758.1|27770|27750|27778.1|27758.1|27770|27750|9
1614069900000|2021-02-23 08:45:00|27767.8|27747.8|27765.5|27745.5|27767.8|27747.8|27765.5|27745.5|3
1614070200000|2021-02-23 08:50:00|27762.8|27742.8|27762.8|27742.8|27765.3|27745.3|27757.4|27737.4|27
1614070500000|2021-02-23 08:55:00|27762.5|27742.5|27762.4|27742.4|27762.5|27742.5|27760.6|27740.6|5
1614070800000|2021-02-23 09:00:00|27763.8|27743.8|27765|27745|27767.2|27747.2|27762.4|27742.4|5
1614071400000|2021-02-23 09:10:00|27762.4|27742.4|27769.1|27749.1|27769.6|27749.6|27760|27740|19
1614071700000|2021-02-23 09:15:00|27768.3|27748.3|27768.4|27748.4|27769.9|27749.9|27768.3|27748.3|6
1614072300000|2021-02-23 09:25:00|27767.9|27747.9|27767.7|27747.7|27767.9|27747.9|27766.6|27746.6|8
1614072600000|2021-02-23 09:30:00|27767.1|27747.1|27775|27755|27775.3|27755.3|27765.8|27745.8|10
1614072900000|2021-02-23 09:35:00|27774.8|27754.8|27777.3|27757.3|27777.5|27757.5|27771.1|27751.1|12
1614073200000|2021-02-23 09:40:00|27777.4|27757.4|27772.2|27752.2|27777.5|27757.5|27772.2|27752.2|9
1614073500000|2021-02-23 09:45:00|27772.7|27752.7|27773.9|27753.9|27776.1|27756.1|27772.7|27752.7|5
1614073800000|2021-02-23 09:50:00|27773.4|27753.4|27786.5|27751.5|27786.5|27755.1|27772.7|27751|18
1614074100000|2021-02-23 09:55:00|27787.5|27752.5|27785.5|27750.5|27788.5|27753.5|27785.5|27750.5|6
1614074400000|2021-02-23 10:00:00|27783.5|27748.5|27771.7|27751.7|27783.5|27751.7|27771.7|27745.5|9
1614074700000|2021-02-23 10:05:00|27772.2|27752.2|27772.2|27752.2|27773.5|27753.5|27768.4|27748.4|10
1614075000000|2021-02-23 10:10:00|27773.2|27753.2|27774.2|27754.2|27774.2|27754.2|27772.7|27752.7|5
1614075300000|2021-02-23 10:15:00|27775.8|27755.8|27777.5|27757.5|27778.9|27758.9|27775.8|27755.8|8
1614075600000|2021-02-23 10:20:00|27773.3|27753.3|27775.8|27755.8|27775.8|27755.8|27773.3|27753.3|3
1614075900000|2021-02-23 10:25:00|27777.5|27757.5|27775.8|27755.8|27778.9|27758.9|27775.8|27755.8|5
1614076200000|2021-02-23 10:30:00|27776.3|27756.3|27786.3|27766.3|27800.5|27768.9|27776.3|27756.3|10
1614076800000|2021-02-23 10:40:00|27784.2|27764.2|27786.6|27766.6|27786.6|27766.6|27784.2|27764.2|2
1614077100000|2021-02-23 10:45:00|27788.5|27768.5|27786.1|27766.1|27791.7|27771.7|27786.1|27766.1|17
1614077400000|2021-02-23 10:50:00|27786.2|27766.2|27785.8|27765.8|27792.2|27772.2|27784.6|27764.6|11
1614077700000|2021-02-23 10:55:00|27786.3|27766.3|27792.5|27772.5|27792.9|27772.9|27786.3|27766.3|18
1614078000000|2021-02-23 11:00:00|27795|27775|27790|27770|27795|27775|27790|27770|3
1614078300000|2021-02-23 11:05:00|27787.5|27767.5|27790|27770|27794.8|27774.8|27787.4|27767.4|8
1614078900000|2021-02-23 11:15:00|27792.5|27772.5|27792.5|27772.5|27795|27775|27792.4|27772.4|8
1614079200000|2021-02-23 11:20:00|27791.1|27771.1|27790|27770|27792|27772|27789.3|27769.3|5
1614079500000|2021-02-23 11:25:00|27789.8|27769.8|27787.5|27767.5|27790|27770|27785|27765|16
1614079800000|2021-02-23 11:30:00|27787.2|27767.2|27787.8|27767.8|27787.8|27767.8|27787.2|27767.2|2
1614080100000|2021-02-23 11:35:00|27785.3|27765.3|27782.8|27762.8|27785.3|27765.3|27782.8|27762.8|2
1614080400000|2021-02-23 11:40:00|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|1
1614082800000|2021-02-23 12:20:00|27780.3|27760.3|27780.3|27760.3|27780.3|27760.3|27780.1|27760.1|3
1614083100000|2021-02-23 12:25:00|27780.1|27760.1|27779.7|27759.7|27780.1|27760.1|27778.3|27758.3|5
1614083700000|2021-02-23 12:35:00|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|1
1614084300000|2021-02-23 12:45:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1614084600000|2021-02-23 12:50:00|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|27777.2|27757.2|1
1614085200000|2021-02-23 13:00:00|27777|27757|27774.7|27754.7|27777|27757|27774.3|27754.3|7
1614085500000|2021-02-23 13:05:00|27775.5|27755.5|27777|27757|27777.2|27757.2|27775.5|27755.5|5
1614085800000|2021-02-23 13:10:00|27777.2|27757.2|27777|27757|27777.2|27757.2|27777|27757|2
1614086100000|2021-02-23 13:15:00|27777.2|27757.2|27779.8|27759.8|27779.8|27759.8|27774.3|27754.3|7
1614086400000|2021-02-23 13:20:00|27782.2|27762.2|27782.2|27762.2|27782.2|27762.2|27782.2|27762.2|1
1614087000000|2021-02-23 13:30:00|27782.1|27762.1|27782.2|27762.2|27782.2|27762.2|27780.8|27760.8|4
1614087300000|2021-02-23 13:35:00|27779.8|27759.8|27777.5|27757.5|27782.2|27762.2|27777.5|27757.5|8
1614087600000|2021-02-23 13:40:00|27778.6|27758.6|27777.2|27757.2|27778.6|27758.6|27777.2|27757.2|2
1614088500000|2021-02-23 13:55:00|27779.7|27759.7|27777.2|27757.2|27779.7|27759.7|27777.2|27757.2|2
1614088800000|2021-02-23 14:00:00|27775.8|27755.8|27777.5|27757.5|27777.5|27757.5|27775.8|27755.8|5
1614089100000|2021-02-23 14:05:00|27778|27758|27785|27765|27785|27765|27778|27758|5
1614089400000|2021-02-23 14:10:00|27783|27763|27782.5|27762.5|27783.8|27763.8|27782.5|27762.5|4
1614089700000|2021-02-23 14:15:00|27777.6|27757.6|27777.6|27757.6|27777.7|27757.7|27777.6|27757.6|7
1614090300000|2021-02-23 14:25:00|27777.5|27757.5|27780|27760|27782.5|27762.5|27777.5|27757.5|31
1614090600000|2021-02-23 14:30:00|27780.5|27760.5|27784.7|27764.7|27785|27765|27780.5|27760.5|8
1614090900000|2021-02-23 14:35:00|27784|27764|27784|27764|27784|27764|27782|27762|7
1614091200000|2021-02-23 14:40:00|27785|27765|27791.3|27771.3|27791.3|27771.3|27780|27760|15
1614091500000|2021-02-23 14:45:00|27791.8|27771.8|27791.3|27771.3|27793|27773|27790.3|27770.3|8
1614091800000|2021-02-23 14:50:00|27791.8|27771.8|27790.9|27770.9|27793|27773|27790|27770|63
1614092100000|2021-02-23 14:55:00|27791.2|27771.2|27792|27772|27792.5|27772.5|27787.8|27767.8|15
1614092400000|2021-02-23 15:00:00|27791.5|27771.5|27784.8|27764.8|27792.5|27772.5|27784.5|27764.5|31
1614092700000|2021-02-23 15:05:00|27784.3|27764.3|27772.3|27752.3|27784.8|27764.8|27772|27752|11
1614093000000|2021-02-23 15:10:00|27772.8|27752.8|27777.9|27757.9|27777.9|27757.9|27768.3|27748.3|31
1614093300000|2021-02-23 15:15:00|27778.5|27758.5|27779.7|27759.7|27786.3|27766.3|27778.5|27758.5|26
1614093600000|2021-02-23 15:20:00|27780.2|27760.2|27773.8|27753.8|27784.7|27764.7|27773.8|27753.8|12
1614093900000|2021-02-23 15:25:00|27774.3|27754.3|27770|27750|27774.3|27754.3|27767.6|27747.6|16
1614094200000|2021-02-23 15:30:00|27767.5|27747.5|27765.5|27745.5|27768.8|27748.8|27759.5|27739.5|19
1614094500000|2021-02-23 15:35:00|27764.8|27744.8|27765.8|27745.8|27765.8|27745.8|27758.6|27738.6|15
1614094800000|2021-02-23 15:40:00|27765.3|27745.3|27764|27744|27765.3|27745.3|27764|27744|5
1614095100000|2021-02-23 15:45:00|27763.8|27743.8|27763.1|27743.1|27764.1|27744.1|27761.6|27741.6|11
1614095400000|2021-02-23 15:50:00|27762.4|27742.4|27764.5|27744.5|27764.5|27744.5|27762.4|27742.4|9
1614095700000|2021-02-23 15:55:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1614096000000|2021-02-23 16:00:00|27763.8|27743.8|27759.5|27739.5|27763.8|27743.8|27759|27739|7
1614096300000|2021-02-23 16:05:00|27754|27734|27754.5|27734.5|27754.5|27734.5|27754|27734|2
1614096600000|2021-02-23 16:10:00|27755|27735|27755|27735|27755|27735|27755|27735|1
1614096900000|2021-02-23 16:15:00|27756|27736|27760.5|27740.5|27760.5|27740.5|27756|27736|5
1614097200000|2021-02-23 16:20:00|27761|27741|27760.5|27740.5|27761|27741|27760.5|27740.5|2
1614097500000|2021-02-23 16:25:00|27761|27741|27760.5|27740.5|27761|27741|27760.5|27740.5|2
1614097800000|2021-02-23 16:30:00|27760|27740|27759.2|27739.2|27761.4|27741.4|27759.2|27739.2|9
1614098100000|2021-02-23 16:35:00|27759.7|27739.7|27761.4|27741.4|27763.7|27743.7|27759.2|27739.2|11
1614098700000|2021-02-23 16:45:00|27762|27742|27763.6|27743.6|27766|27746|27762|27742|10
1614099000000|2021-02-23 16:50:00|27764.3|27744.3|27762.6|27742.6|27768.6|27748.6|27761.1|27741.1|23
1614099300000|2021-02-23 16:55:00|27763.1|27743.1|27764.9|27744.9|27766.4|27746.4|27763.1|27743.1|6
1614099600000|2021-02-23 17:00:00|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|27764|27744|3
1614099900000|2021-02-23 17:05:00|27765|27745|27765.5|27745.5|27766|27746|27765|27745|7
1614100200000|2021-02-23 17:10:00|27765.4|27745.4|27765.4|27745.4|27765.4|27745.4|27765.4|27745.4|1
1614100500000|2021-02-23 17:15:00|27766.4|27746.4|27762|27742|27766.4|27746.4|27762|27742|8
1614100800000|2021-02-23 17:20:00|27762.6|27742.6|27762|27742|27762.6|27742.6|27762|27742|3
1614101100000|2021-02-23 17:25:00|27761.5|27741.5|27762.6|27742.6|27762.6|27742.6|27761.5|27741.5|3
1614101400000|2021-02-23 17:30:00|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|27762.1|27742.1|5
1614101700000|2021-02-23 17:35:00|27762.1|27742.1|27764|27744|27764.5|27744.5|27760.8|27740.8|7
1614102000000|2021-02-23 17:40:00|27765.5|27745.5|27766.8|27746.8|27767.1|27747.1|27765.5|27745.5|3
1614102600000|2021-02-23 17:50:00|27765.8|27745.8|27766.8|27746.8|27766.8|27746.8|27765.8|27745.8|2
1614103500000|2021-02-23 18:05:00|27762.6|27742.6|27762.6|27742.6|27762.7|27742.7|27761.8|27741.8|9
1614103800000|2021-02-23 18:10:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104100000|2021-02-23 18:15:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104400000|2021-02-23 18:20:00|27761.8|27741.8|27762.6|27742.6|27762.6|27742.6|27761.8|27741.8|2
1614104700000|2021-02-23 18:25:00|27762.9|27742.9|27760.1|27740.1|27762.9|27742.9|27760.1|27740.1|8
1614105000000|2021-02-23 18:30:00|27761.2|27741.2|27762.1|27742.1|27763.8|27743.8|27761.2|27741.2|15
1614105300000|2021-02-23 18:35:00|27762.5|27742.5|27762.3|27742.3|27767.3|27747.3|27762.3|27742.3|26
1614105600000|2021-02-23 18:40:00|27763|27743|27761.8|27741.8|27763.3|27743.3|27760.6|27740.6|32
1614105900000|2021-02-23 18:45:00|27762.5|27742.5|27761|27741|27762.5|27742.5|27758.9|27738.9|7
1614106200000|2021-02-23 18:50:00|27760.5|27740.5|27760|27740|27760.5|27740.5|27760|27740|2
1614106800000|2021-02-23 19:00:00|27761|27741|27761|27741|27761|27741|27760|27740|65
1614107100000|2021-02-23 19:05:00|27760|27740|27757.8|27737.8|27760|27740|27757.8|27737.8|2
1614107400000|2021-02-23 19:10:00|27758.8|27738.8|27760.5|27740.5|27763.3|27743.3|27757.5|27737.5|13
1614107700000|2021-02-23 19:15:00|27761|27741|27756.5|27736.5|27761|27741|27752.9|27732.9|11
1614108600000|2021-02-23 19:30:00|27756|27736|27756|27736|27756|27736|27756|27736|1
1614109200000|2021-02-23 19:40:00|27756.5|27736.5|27756.5|27736.5|27756.5|27736.5|27756.5|27736.5|1
1614109500000|2021-02-23 19:45:00|27755|27735|27755|27735|27755|27735|27753.8|27733.8|3
1614110100000|2021-02-23 19:55:00|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|1
1614110400000|2021-02-23 20:00:00|27755.4|27735.4|27755.5|27735.5|27755.5|27735.5|27755|27735|4
1614111300000|2021-02-23 20:15:00|27756|27736|27756|27736|27756|27736|27756|27736|1
1614111600000|2021-02-23 20:20:00|27755|27735|27755.5|27735.5|27755.5|27735.5|27755|27735|2
1614112200000|2021-02-23 20:30:00|27755|27735|27754.5|27734.5|27755|27735|27754.5|27734.5|4
1614112500000|2021-02-23 20:35:00|27754|27734|27753.5|27733.5|27759|27734|27749|27724|11
1614112800000|2021-02-23 20:40:00|27753|27733|27752.5|27732.5|27753|27733|27752.5|27732.5|2
1614113100000|2021-02-23 20:45:00|27753.5|27733.5|27754.5|27734.5|27755|27735|27753.5|27733.5|5
1614113400000|2021-02-23 20:50:00|27754|27734|27757|27737|27758.3|27738.3|27754|27734|5
1614113700000|2021-02-23 20:55:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|1
1614133800000|2021-02-24 02:30:00|27714.3|27694.3|27706.5|27686.5|27714.3|27694.3|27706.4|27686.4|20
1614134100000|2021-02-24 02:35:00|27706|27686|27697.5|27677.5|27706|27686|27692.5|27672.5|42
1614134400000|2021-02-24 02:40:00|27696.6|27676.6|27696.6|27676.6|27697.5|27677.5|27695.6|27675.6|13
1614134700000|2021-02-24 02:45:00|27695.1|27675.1|27692.8|27672.8|27697.6|27677.6|27692.5|27672.5|28
1614135000000|2021-02-24 02:50:00|27694|27674|27697.4|27677.4|27699|27679|27694|27674|31
1614135300000|2021-02-24 02:55:00|27697.5|27677.5|27692.2|27672.2|27698.5|27678.5|27685.5|27665.5|51
1614135600000|2021-02-24 03:00:00|27690.6|27670.6|27686|27666|27695.2|27675.2|27686|27666|37
1614135900000|2021-02-24 03:05:00|27689.5|27669.5|27687.5|27667.5|27692.5|27672.5|27687.5|27667.5|7
1614136200000|2021-02-24 03:10:00|27688|27668|27699|27679|27701.8|27681.8|27688|27668|34
1614136500000|2021-02-24 03:15:00|27698.5|27678.5|27699.3|27679.3|27701.7|27681.7|27697.5|27677.5|8
1614136800000|2021-02-24 03:20:00|27699.8|27679.8|27698|27678|27702.5|27682.5|27697.5|27677.5|30
1614137100000|2021-02-24 03:25:00|27698.5|27678.5|27698|27678|27698.5|27678.5|27698|27678|4
1614137400000|2021-02-24 03:30:00|27699|27679|27702.5|27682.5|27703.5|27683.5|27699|27679|9
1614137700000|2021-02-24 03:35:00|27703.5|27683.5|27702.5|27682.5|27703.5|27683.5|27702.5|27682.5|2
1614138000000|2021-02-24 03:40:00|27702|27682|27698|27678|27703|27683|27697.5|27677.5|8
1614138300000|2021-02-24 03:45:00|27702.3|27682.3|27702.8|27682.8|27708|27688|27699.5|27679.5|27
1614138600000|2021-02-24 03:50:00|27702.5|27682.5|27692.5|27672.5|27707|27687|27692.5|27672.5|16
1614138900000|2021-02-24 03:55:00|27691.6|27671.6|27702.5|27682.5|27702.5|27682.5|27691.6|27671.6|12
1614139200000|2021-02-24 04:00:00|27698.5|27678.5|27700|27680|27700|27680|27697.5|27677.5|8
1614140400000|2021-02-24 04:20:00|27702.2|27682.2|27702.3|27682.3|27702.5|27682.5|27700|27680|5
1614140700000|2021-02-24 04:25:00|27702.8|27682.8|27702.8|27682.8|27702.8|27682.8|27702.8|27682.8|1
1614141000000|2021-02-24 04:30:00|27702.3|27682.3|27698|27678|27702.3|27682.3|27698|27678|5
1614141300000|2021-02-24 04:35:00|27697.1|27677.1|27698|27678|27698|27678|27697.1|27677.1|2
1614141600000|2021-02-24 04:40:00|27698.5|27678.5|27701|27681|27701.3|27681.3|27698.5|27678.5|4
1614141900000|2021-02-24 04:45:00|27703|27683|27697.5|27677.5|27703.5|27683.5|27697.5|27677.5|10
1614142500000|2021-02-24 04:55:00|27697|27677|27697.3|27677.3|27698|27678|27696|27676|8
1614142800000|2021-02-24 05:00:00|27697.5|27677.5|27697|27677|27697.5|27677.5|27697|27677|2
1614143400000|2021-02-24 05:10:00|27696.5|27676.5|27697.5|27677.5|27697.5|27677.5|27696.5|27676.5|4
1614143700000|2021-02-24 05:15:00|27696.7|27676.7|27692.5|27672.5|27696.7|27676.7|27691.6|27671.6|7
1614144000000|2021-02-24 05:20:00|27693|27673|27693|27673|27693|27673|27693|27673|1
1614144300000|2021-02-24 05:25:00|27693.5|27673.5|27693|27673|27695.5|27675.5|27693|27673|5
1614144600000|2021-02-24 05:30:00|27693.5|27673.5|27697.5|27677.5|27697.5|27677.5|27693.5|27673.5|5
1614144900000|2021-02-24 05:35:00|27697.3|27677.3|27691|27671|27697.3|27677.3|27691|27671|12
1614145200000|2021-02-24 05:40:00|27690.5|27670.5|27687.5|27667.5|27690.5|27670.5|27685.6|27665.6|8
1614145500000|2021-02-24 05:45:00|27687|27667|27680|27660|27687|27667|27679.5|27659.5|38
1614145800000|2021-02-24 05:50:00|27681.3|27661.3|27682.5|27662.5|27695|27665.3|27680|27656.5|13
1614146100000|2021-02-24 05:55:00|27685|27665|27680|27660|27686.7|27666.7|27680|27660|32
1614146400000|2021-02-24 06:00:00|27680.5|27660.5|27683|27663|27687.2|27667.2|27680|27660|20
1614146700000|2021-02-24 06:05:00|27684.5|27664.5|27682.5|27662.5|27687.5|27667.5|27677.5|27657.5|17
1614147000000|2021-02-24 06:10:00|27683|27663|27688.8|27668.8|27691.3|27671.3|27683|27663|36
1614147300000|2021-02-24 06:15:00|27688.3|27668.3|27697.5|27677.5|27697.5|27677.5|27688|27668|26
1614147600000|2021-02-24 06:20:00|27695.5|27675.5|27693.3|27673.3|27697.5|27677.5|27692|27672|62
1614147900000|2021-02-24 06:25:00|27693|27673|27693|27673|27694|27674|27693|27673|6
1614148200000|2021-02-24 06:30:00|27692.5|27672.5|27693.3|27673.3|27693.5|27673.5|27692.5|27672.5|7
1614148500000|2021-02-24 06:35:00|27689.3|27669.3|27688.3|27668.3|27689.5|27669.5|27687|27667|10
1614148800000|2021-02-24 06:40:00|27685.5|27665.5|27681.3|27661.3|27687.9|27667.9|27677.8|27657.8|33
1614149100000|2021-02-24 06:45:00|27683.1|27663.1|27680|27660|27683.1|27663.1|27677.8|27657.8|11
1614149400000|2021-02-24 06:50:00|27681.8|27661.8|27684|27664|27684|27664|27677.5|27657.5|18
1614149700000|2021-02-24 06:55:00|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|27681|27661|7
1614150000000|2021-02-24 07:00:00|27682.5|27662.5|27682.5|27662.5|27684.5|27664.5|27677.5|27657.5|34
1614150300000|2021-02-24 07:05:00|27682|27662|27683.4|27663.4|27683.4|27663.4|27677.7|27657.7|27
1614150600000|2021-02-24 07:10:00|27682.5|27662.5|27685|27665|27685|27665|27682.5|27662.5|4
1614150900000|2021-02-24 07:15:00|27687.5|27667.5|27683.8|27663.8|27687.5|27667.5|27682.5|27662.5|18
1614151200000|2021-02-24 07:20:00|27684.3|27664.3|27684.3|27664.3|27684.3|27664.3|27683.8|27663.8|5
1614151500000|2021-02-24 07:25:00|27686.2|27666.2|27687|27667|27687|27667|27684.6|27664.6|30
1614151800000|2021-02-24 07:30:00|27686.5|27666.5|27686.6|27666.6|27687|27667|27683.8|27663.8|14
1614152100000|2021-02-24 07:35:00|27687|27667|27687|27667|27687|27667|27686.6|27666.6|5
1614152400000|2021-02-24 07:40:00|27687.5|27667.5|27679.2|27659.2|27688.4|27668.4|27679.2|27659.2|20
1614152700000|2021-02-24 07:45:00|27679.7|27659.7|27682|27662|27682.4|27662.4|27679.3|27659.3|11
1614153000000|2021-02-24 07:50:00|27681.6|27661.6|27682.6|27662.6|27682.6|27662.6|27681.6|27661.6|5
1614153300000|2021-02-24 07:55:00|27682|27662|27674.5|27654.5|27682.5|27662.5|27674.5|27654.5|11
1614153600000|2021-02-24 08:00:00|27672.5|27652.5|27671.9|27651.9|27674.5|27654.5|27669|27649|12
1614153900000|2021-02-24 08:05:00|27670.9|27650.9|27671.8|27651.8|27672|27652|27670.9|27650.9|6
1614154200000|2021-02-24 08:10:00|27669|27649|27669|27649|27671.5|27651.5|27665.6|27645.6|29
1614154500000|2021-02-24 08:15:00|27670.9|27650.9|27669.5|27649.5|27670.9|27650.9|27666.5|27646.5|15
1614154800000|2021-02-24 08:20:00|27667.6|27647.6|27664|27644|27667.6|27647.6|27664|27644|3
1614155100000|2021-02-24 08:25:00|27664.5|27644.5|27666.9|27646.9|27666.9|27646.9|27664.5|27644.5|8
1614155400000|2021-02-24 08:30:00|27667.4|27647.4|27657.5|27622.5|27670.1|27650.1|27649.5|27622.5|14
1614155700000|2021-02-24 08:35:00|27658.9|27623.9|27654|27634|27664.6|27638.6|27647.5|27619.1|23
1614156000000|2021-02-24 08:40:00|27654.1|27634.1|27654.6|27634.6|27654.6|27634.6|27652.2|27632.2|7
1614156600000|2021-02-24 08:50:00|27654.7|27634.7|27657.4|27637.4|27659.7|27639.7|27654.7|27634.7|12
1614156900000|2021-02-24 08:55:00|27656.5|27636.5|27654.5|27634.5|27657|27637|27651.7|27631.7|10
1614157200000|2021-02-24 09:00:00|27650.9|27630.9|27659|27639|27659|27639|27650.9|27630.9|14
1614157500000|2021-02-24 09:05:00|27659.5|27639.5|27656.4|27636.4|27660.5|27640.5|27656.4|27636.4|9
1614157800000|2021-02-24 09:10:00|27659|27639|27659.5|27639.5|27661.2|27641.2|27656.4|27636.4|18
1614158100000|2021-02-24 09:15:00|27657.3|27637.3|27657|27637|27657.7|27637.7|27657|27637|6
1614158400000|2021-02-24 09:20:00|27656.9|27636.9|27653.8|27633.8|27657|27637|27653.8|27633.8|12
1614158700000|2021-02-24 09:25:00|27653.3|27633.3|27651|27631|27653.3|27633.3|27651|27631|5
1614159000000|2021-02-24 09:30:00|27651.5|27631.5|27645|27625|27651.5|27631.5|27641.5|27621.5|24
1614159300000|2021-02-24 09:35:00|27648.1|27628.1|27650|27630|27650|27630|27647.6|27627.6|4
1614159600000|2021-02-24 09:40:00|27649.9|27629.9|27652.5|27632.5|27652.9|27632.9|27647.2|27627.2|14
1614159900000|2021-02-24 09:45:00|27650.9|27630.9|27651.4|27631.4|27651.4|27631.4|27649.2|27629.2|4
1614160200000|2021-02-24 09:50:00|27653|27633|27655.5|27635.5|27658|27638|27653|27633|8
1614160500000|2021-02-24 09:55:00|27655.2|27635.2|27648.5|27628.5|27655.2|27635.2|27648.5|27628.5|7
1614160800000|2021-02-24 10:00:00|27645.9|27625.9|27646.5|27626.5|27647.1|27627.1|27645.9|27625.9|4
1614161400000|2021-02-24 10:10:00|27642|27622|27646.5|27626.5|27646.5|27626.5|27641.5|27621.5|5
1614161700000|2021-02-24 10:15:00|27647.5|27627.5|27647|27627|27651.5|27631.5|27647|27627|8
1614162000000|2021-02-24 10:20:00|27646.5|27626.5|27648.8|27628.8|27652|27632|27646.5|27626.5|7
1614162300000|2021-02-24 10:25:00|27648.3|27628.3|27651.7|27631.7|27652|27632|27646.5|27626.5|9
1614162600000|2021-02-24 10:30:00|27648.8|27628.8|27646.5|27626.5|27648.8|27628.8|27646.5|27626.5|2
1614162900000|2021-02-24 10:35:00|27646|27626|27646|27626|27646|27626|27641.1|27621.1|10
1614163200000|2021-02-24 10:40:00|27643.5|27623.5|27644.5|27624.5|27644.5|27624.5|27643.5|27623.5|2
1614163500000|2021-02-24 10:45:00|27644|27624|27644.5|27624.5|27644.5|27624.5|27642.5|27622.5|6
1614163800000|2021-02-24 10:50:00|27644|27624|27646.1|27626.1|27646.1|27626.1|27644|27624|8
1614164100000|2021-02-24 10:55:00|27646|27626|27649|27629|27651.7|27631.7|27646|27626|6
1614164400000|2021-02-24 11:00:00|27649.5|27629.5|27649|27629|27649.5|27629.5|27649|27629|2
1614164700000|2021-02-24 11:05:00|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|1
1614165300000|2021-02-24 11:15:00|27649|27629|27649|27629|27649|27629|27649|27629|1
1614165600000|2021-02-24 11:20:00|27650|27630|27652.1|27632.1|27652.1|27632.1|27650|27630|3
1614165900000|2021-02-24 11:25:00|27651.5|27631.5|27652.1|27632.1|27652.1|27632.1|27651.5|27631.5|2
1614166200000|2021-02-24 11:30:00|27648.2|27628.2|27650.2|27630.2|27650.2|27630.2|27647.7|27627.7|6
1614166800000|2021-02-24 11:40:00|27650.7|27630.7|27651.8|27631.8|27652.4|27632.4|27650.7|27630.7|6
1614167100000|2021-02-24 11:45:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27651.8|27631.8|3
1614167400000|2021-02-24 11:50:00|27651.8|27631.8|27652.4|27632.4|27652.4|27632.4|27651.8|27631.8|2
1614167700000|2021-02-24 11:55:00|27651.8|27631.8|27652.4|27632.4|27652.4|27632.4|27651.7|27631.7|3
1614168000000|2021-02-24 12:00:00|27651.8|27631.8|27651.8|27631.8|27651.8|27631.8|27651.8|27631.8|1
1614168300000|2021-02-24 12:05:00|27652.4|27632.4|27652.7|27632.7|27653|27633|27652.4|27632.4|3
1614168600000|2021-02-24 12:10:00|27652.1|27632.1|27652.7|27632.7|27653.2|27633.2|27652.1|27632.1|4
1614168900000|2021-02-24 12:15:00|27653.2|27633.2|27653.2|27633.2|27653.5|27633.5|27653.2|27633.2|3
1614169200000|2021-02-24 12:20:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1614169500000|2021-02-24 12:25:00|27653.2|27633.2|27652.7|27632.7|27653.2|27633.2|27652.7|27632.7|2
1614169800000|2021-02-24 12:30:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1614170100000|2021-02-24 12:35:00|27653|27633|27652.4|27632.4|27653|27633|27652.4|27632.4|2
1614170400000|2021-02-24 12:40:00|27651.4|27631.4|27658.7|27638.7|27659|27639|27651.1|27631.1|8
1614170700000|2021-02-24 12:45:00|27658.5|27638.5|27659|27639|27659|27639|27658.3|27638.3|8
1614171000000|2021-02-24 12:50:00|27658.7|27638.7|27660.5|27640.5|27660.5|27640.5|27658.7|27638.7|4
1614171300000|2021-02-24 12:55:00|27661|27641|27660|27640|27662.5|27642.5|27657.7|27637.7|8
1614171600000|2021-02-24 13:00:00|27658.2|27638.2|27657.4|27637.4|27658.2|27638.2|27655|27635|10
1614171900000|2021-02-24 13:05:00|27657.1|27637.1|27662.1|27642.1|27662.3|27642.3|27657.1|27637.1|13
1614172200000|2021-02-24 13:10:00|27662.5|27642.5|27662|27642|27662.5|27642.5|27662|27642|5
1614172500000|2021-02-24 13:15:00|27662.5|27642.5|27665.8|27645.8|27669.8|27649.8|27662.5|27642.5|8
1614172800000|2021-02-24 13:20:00|27663.5|27643.5|27660.8|27640.8|27663.5|27643.5|27660.3|27640.3|4
1614173100000|2021-02-24 13:25:00|27660.5|27640.5|27664.7|27644.7|27667.1|27647.1|27660.5|27640.5|6
1614173400000|2021-02-24 13:30:00|27665|27645|27666.5|27646.5|27666.5|27646.5|27665|27645|3
1614173700000|2021-02-24 13:35:00|27664.2|27644.2|27666|27646|27666|27646|27664.2|27644.2|2
1614174000000|2021-02-24 13:40:00|27666.5|27646.5|27666.5|27646.5|27666.5|27646.5|27666.5|27646.5|1
1614174300000|2021-02-24 13:45:00|27666.8|27646.8|27674.5|27654.5|27679.4|27659.4|27666.8|27646.8|15
1614174600000|2021-02-24 13:50:00|27676.3|27656.3|27675|27655|27676.3|27656.3|27674.5|27654.5|3
1614174900000|2021-02-24 13:55:00|27675.3|27655.3|27679|27659|27679.4|27659.4|27674|27654|17
1614175200000|2021-02-24 14:00:00|27678|27658|27670|27650|27681.3|27661.3|27670|27650|33
1614175500000|2021-02-24 14:05:00|27672.3|27652.3|27670.3|27650.3|27672.9|27652.9|27670.3|27650.3|6
1614175800000|2021-02-24 14:10:00|27671.8|27651.8|27670.8|27650.8|27671.9|27651.9|27670.3|27650.3|5
1614176100000|2021-02-24 14:15:00|27671|27651|27671|27651|27671|27651|27671|27651|1
1614176400000|2021-02-24 14:20:00|27673.5|27653.5|27672.1|27652.1|27674.9|27654.9|27671.5|27651.5|6
1614176700000|2021-02-24 14:25:00|27671.5|27651.5|27672.6|27652.6|27672.6|27652.6|27671.5|27651.5|7
1614177000000|2021-02-24 14:30:00|27673.6|27653.6|27672.9|27652.9|27674.7|27654.7|27672.9|27652.9|9
1614177300000|2021-02-24 14:35:00|27674|27654|27672.9|27652.9|27674|27654|27672.9|27652.9|8
1614177600000|2021-02-24 14:40:00|27672.4|27652.4|27671.9|27651.9|27672.4|27652.4|27671.9|27651.9|2
1614178200000|2021-02-24 14:50:00|27672.9|27652.9|27675|27655|27675.5|27655.5|27672.9|27652.9|11
1614178500000|2021-02-24 14:55:00|27675.5|27655.5|27675|27655|27680|27660|27673|27653|12
1614178800000|2021-02-24 15:00:00|27675.3|27655.3|27675|27655|27675.8|27655.8|27674.5|27654.5|8
1614179100000|2021-02-24 15:05:00|27675.5|27655.5|27679.5|27659.5|27680|27660|27675.5|27655.5|8
1614179400000|2021-02-24 15:10:00|27680.5|27660.5|27680|27660|27680.5|27660.5|27680|27660|4
1614179700000|2021-02-24 15:15:00|27679.5|27659.5|27679.5|27659.5|27679.5|27659.5|27677.1|27657.1|6
1614180000000|2021-02-24 15:20:00|27679|27659|27672.8|27652.8|27681.5|27661.5|27672.8|27652.8|32
1614180300000|2021-02-24 15:25:00|27671.8|27651.8|27669.4|27649.4|27671.8|27651.8|27663.9|27643.9|17
1614180600000|2021-02-24 15:30:00|27667.9|27647.9|27670.2|27650.2|27670.3|27650.3|27667.9|27647.9|7
1614180900000|2021-02-24 15:35:00|27670.1|27650.1|27672.1|27652.1|27672.1|27652.1|27670.1|27650.1|5
1614181500000|2021-02-24 15:45:00|27672.6|27652.6|27668.1|27648.1|27672.6|27652.6|27667.6|27647.6|13
1614181800000|2021-02-24 15:50:00|27668|27648|27672|27652|27672.5|27652.5|27666.5|27646.5|28
1614182100000|2021-02-24 15:55:00|27672.6|27652.6|27669.9|27649.9|27678.5|27657.8|27669|27641|20
1614182400000|2021-02-24 16:00:00|27670|27650|27669.5|27649.5|27670|27650|27667|27647|11
1614182700000|2021-02-24 16:05:00|27670|27650|27670|27650|27670|27650|27670|27650|1
1614183000000|2021-02-24 16:10:00|27669|27649|27665.9|27645.9|27669|27649|27665.5|27645.5|8
1614183300000|2021-02-24 16:15:00|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|1
1614183600000|2021-02-24 16:20:00|27664.9|27644.9|27657|27637|27664.9|27644.9|27656.8|27636.8|18
1614183900000|2021-02-24 16:25:00|27656.8|27636.8|27661.6|27641.6|27661.6|27641.6|27652.3|27632.3|13
1614184200000|2021-02-24 16:30:00|27661.1|27641.1|27657.5|27637.5|27661.1|27641.1|27657|27637|16
1614184500000|2021-02-24 16:35:00|27658.1|27638.1|27665.9|27645.9|27665.9|27645.9|27655|27635|11
1614184800000|2021-02-24 16:40:00|27663.9|27643.9|27661.1|27641.1|27664.4|27644.4|27658.6|27638.6|11
1614185100000|2021-02-24 16:45:00|27661.6|27641.6|27657.2|27637.2|27661.6|27641.6|27657.2|27637.2|13
1614185400000|2021-02-24 16:50:00|27656.7|27636.7|27655.5|27635.5|27656.7|27636.7|27655.5|27635.5|2
1614185700000|2021-02-24 16:55:00|27656.5|27636.5|27657.1|27637.1|27657.6|27637.6|27656.5|27636.5|4
1614186300000|2021-02-24 17:05:00|27656.6|27636.6|27655.5|27635.5|27656.6|27636.6|27655.5|27635.5|2
1614187500000|2021-02-24 17:25:00|27651.9|27631.9|27656.1|27636.1|27656.1|27636.1|27651.9|27631.9|10
1614187800000|2021-02-24 17:30:00|27656.9|27636.9|27657.3|27637.3|27657.5|27637.5|27656.8|27636.8|5
1614188100000|2021-02-24 17:35:00|27656.3|27636.3|27652.8|27632.8|27656.3|27636.3|27652.3|27632.3|8
1614188400000|2021-02-24 17:40:00|27653.8|27633.8|27655|27635|27656.2|27636.2|27653.8|27633.8|14
1614188700000|2021-02-24 17:45:00|27654.5|27634.5|27655.8|27635.8|27657.5|27637.5|27654.5|27634.5|7
1614189000000|2021-02-24 17:50:00|27656.3|27636.3|27656.8|27636.8|27657.5|27637.5|27655.6|27635.6|7
1614189300000|2021-02-24 17:55:00|27657.3|27637.3|27659.3|27639.3|27659.3|27639.3|27657.3|27637.3|5
1614189600000|2021-02-24 18:00:00|27658.8|27638.8|27663.5|27643.5|27665|27645|27657.8|27637.8|10
1614189900000|2021-02-24 18:05:00|27664|27644|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|3
1614190200000|2021-02-24 18:10:00|27664|27644|27664.5|27644.5|27664.5|27644.5|27663.5|27643.5|6
1614190500000|2021-02-24 18:15:00|27663.5|27643.5|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|7
1614190800000|2021-02-24 18:20:00|27664|27644|27663.5|27643.5|27664.5|27644.5|27663.5|27643.5|4
1614191100000|2021-02-24 18:25:00|27659.5|27639.5|27660.8|27640.8|27661.3|27641.3|27659.5|27639.5|12
1614191400000|2021-02-24 18:30:00|27660|27640|27660.8|27640.8|27662|27642|27659.5|27639.5|13
1614191700000|2021-02-24 18:35:00|27660|27640|27658.5|27638.5|27665|27645|27658|27638|11
1614192000000|2021-02-24 18:40:00|27659|27639|27669.8|27649.8|27669.8|27649.8|27659|27627|22
1614192300000|2021-02-24 18:45:00|27670.8|27650.8|27656|27636|27670.8|27650.8|27652|27632|23
1614193800000|2021-02-24 19:10:00|27655.4|27635.4|27652.9|27632.9|27655.4|27635.4|27652.9|27632.9|2
1614194100000|2021-02-24 19:15:00|27652|27632|27651|27631|27652|27632|27651|27631|3
1614194400000|2021-02-24 19:20:00|27650.4|27630.4|27646.5|27626.5|27650.4|27630.4|27646.5|27626.5|3
1614194700000|2021-02-24 19:25:00|27647|27627|27646.5|27626.5|27647|27627|27645.5|27625.5|4
1614195300000|2021-02-24 19:35:00|27646|27626|27645.5|27625.5|27646|27626|27645.5|27625.5|2
1614195600000|2021-02-24 19:40:00|27646|27626|27645.5|27625.5|27646|27626|27645.5|27625.5|2
1614196500000|2021-02-24 19:55:00|27645|27625|27645.5|27625.5|27645.5|27625.5|27645|27625|2
1614196800000|2021-02-24 20:00:00|27647|27627|27648|27628|27648|27628|27647|27627|2
1614197100000|2021-02-24 20:05:00|27647.5|27627.5|27643|27623|27648|27628|27639|27619|24
1614198000000|2021-02-24 20:20:00|27642.5|27622.5|27642.5|27622.5|27643.5|27623.5|27642.5|27622.5|5
1614198600000|2021-02-24 20:30:00|27641.5|27621.5|27644|27624|27644|27624|27637|27617|17
1614198900000|2021-02-24 20:35:00|27644.5|27624.5|27641|27621|27644.5|27624.5|27641|27621|6
1614199200000|2021-02-24 20:40:00|27641.5|27621.5|27641.5|27621.5|27642|27622|27641.5|27621.5|3
1614199800000|2021-02-24 20:50:00|27642|27622|27641.5|27621.5|27643.5|27623.5|27641|27621|6
1614200100000|2021-02-24 20:55:00|27640|27620|27638.5|27618.5|27643|27623|27637.5|27617.5|15
1614220200000|2021-02-25 02:30:00|27612.8|27592.8|27613.5|27593.5|27615|27595|27612.5|27592.5|7
1614220500000|2021-02-25 02:35:00|27613|27593|27617.6|27597.6|27617.6|27597.6|27612.5|27592.5|21
1614220800000|2021-02-25 02:40:00|27617.5|27597.5|27617.5|27597.5|27618.5|27598.5|27617.5|27597.5|5
1614221100000|2021-02-25 02:45:00|27618|27598|27617.5|27597.5|27618|27598|27617.5|27597.5|2
1614221400000|2021-02-25 02:50:00|27618|27598|27627.5|27607.5|27628.1|27608.1|27618|27598|26
1614221700000|2021-02-25 02:55:00|27628|27608|27627.2|27607.2|27631.3|27611.3|27622.8|27602.8|25
1614222000000|2021-02-25 03:00:00|27624|27604|27624.3|27604.3|27624.8|27604.8|27622.5|27602.5|7
1614222900000|2021-02-25 03:15:00|27622.8|27602.8|27622.5|27602.5|27622.8|27602.8|27621.5|27601.5|8
1614223200000|2021-02-25 03:20:00|27623.9|27603.9|27620|27600|27623.9|27603.9|27617.8|27597.8|13
1614223500000|2021-02-25 03:25:00|27619.8|27599.8|27618.3|27598.3|27620|27600|27617.7|27597.7|10
1614223800000|2021-02-25 03:30:00|27617.8|27597.8|27612.9|27592.9|27618.3|27598.3|27612.8|27592.8|13
1614224100000|2021-02-25 03:35:00|27612.8|27592.8|27613.3|27593.3|27613.3|27593.3|27612.8|27592.8|2
1614224400000|2021-02-25 03:40:00|27612.8|27592.8|27612.5|27592.5|27612.8|27592.8|27611.6|27591.6|3
1614224700000|2021-02-25 03:45:00|27611.6|27591.6|27612|27592|27612.5|27592.5|27611.6|27591.6|7
1614225000000|2021-02-25 03:50:00|27611.6|27591.6|27613|27593|27613|27593|27611.6|27591.6|4
1614225300000|2021-02-25 03:55:00|27612.1|27592.1|27612.5|27592.5|27613|27593|27611.5|27591.5|10
1614225600000|2021-02-25 04:00:00|27612.1|27592.1|27609.3|27589.3|27612.5|27592.5|27608.8|27588.8|20
1614225900000|2021-02-25 04:05:00|27611.2|27591.2|27607|27587|27611.5|27591.5|27607|27587|9
1614226200000|2021-02-25 04:10:00|27604.3|27584.3|27604.3|27584.3|27604.3|27584.3|27604.3|27584.3|1
1614226500000|2021-02-25 04:15:00|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|1
1614226800000|2021-02-25 04:20:00|27602.5|27582.5|27602.5|27582.5|27602.8|27582.8|27602.5|27582.5|3
1614227100000|2021-02-25 04:25:00|27602.8|27582.8|27602.8|27582.8|27602.8|27582.8|27602.3|27582.3|3
1614227400000|2021-02-25 04:30:00|27604.7|27584.7|27603.3|27583.3|27605.2|27585.2|27602.8|27582.8|5
1614227700000|2021-02-25 04:35:00|27603.8|27583.8|27601|27581|27603.8|27583.8|27600.5|27580.5|9
1614228000000|2021-02-25 04:40:00|27601.7|27581.7|27602.5|27582.5|27602.5|27582.5|27600.7|27580.7|8
1614228300000|2021-02-25 04:45:00|27602|27582|27597|27577|27603|27583|27596.5|27576.5|13
1614228600000|2021-02-25 04:50:00|27601.5|27581.5|27600|27580|27602|27582|27599.5|27579.5|5
1614228900000|2021-02-25 04:55:00|27598.4|27578.4|27600|27580|27601.4|27581.4|27596.6|27576.6|14
1614229200000|2021-02-25 05:00:00|27598.4|27578.4|27597.5|27577.5|27598.4|27578.4|27596.6|27576.6|3
1614229800000|2021-02-25 05:10:00|27596.6|27576.6|27596.8|27576.8|27597.5|27577.5|27596.6|27576.6|5
1614230100000|2021-02-25 05:15:00|27598|27578|27596.9|27576.9|27598|27578|27596.9|27576.9|5
1614230700000|2021-02-25 05:25:00|27596|27576|27599|27579|27599.5|27579.5|27596|27576|6
1614231000000|2021-02-25 05:30:00|27601.5|27581.5|27605|27585|27605|27585|27601.5|27581.5|5
1614231900000|2021-02-25 05:45:00|27605.5|27585.5|27606|27586|27606.5|27586.5|27605.5|27585.5|5
1614232200000|2021-02-25 05:50:00|27606.5|27586.5|27604.3|27584.3|27608.5|27588.5|27604.3|27584.3|8
1614232500000|2021-02-25 05:55:00|27604|27584|27605.5|27585.5|27607.5|27587.5|27603.5|27583.5|39
1614232800000|2021-02-25 06:00:00|27603.8|27583.8|27604.5|27584.5|27604.5|27584.5|27601.6|27581.6|17
1614233100000|2021-02-25 06:05:00|27604|27584|27619.5|27599.5|27620.1|27600.1|27603.5|27583.5|28
1614233400000|2021-02-25 06:10:00|27618.5|27598.5|27621.3|27601.3|27623|27603|27617.5|27597.5|25
1614233700000|2021-02-25 06:15:00|27624.8|27604.8|27607.3|27587.3|27625|27605|27602.7|27582.7|44
1614234000000|2021-02-25 06:20:00|27607.6|27587.6|27612.8|27592.8|27617.5|27597.5|27607.6|27587.6|36
1614234300000|2021-02-25 06:25:00|27612.7|27592.7|27614.3|27594.3|27617.3|27597.3|27611.5|27591.5|24
1614234600000|2021-02-25 06:30:00|27614.8|27594.8|27622.5|27602.5|27626.3|27606.3|27612.7|27592.7|26
1614234900000|2021-02-25 06:35:00|27624|27604|27626.5|27606.5|27628|27608|27624|27604|12
1614235200000|2021-02-25 06:40:00|27626.6|27606.6|27628.5|27608.5|27630.1|27610.1|27625.5|27605.5|13
1614235500000|2021-02-25 06:45:00|27629.5|27609.5|27628.8|27608.8|27633.1|27613.1|27628.8|27608.8|11
1614235800000|2021-02-25 06:50:00|27633|27613|27636|27616|27638.5|27618.5|27633|27613|13
1614236100000|2021-02-25 06:55:00|27635.5|27615.5|27634|27614|27636|27616|27633|27613|13
1614236400000|2021-02-25 07:00:00|27634.5|27614.5|27637.5|27617.5|27638.5|27618.5|27632.8|27612.8|25
1614236700000|2021-02-25 07:05:00|27638|27618|27647.5|27627.5|27647.5|27627.5|27638|27618|23
1614237000000|2021-02-25 07:10:00|27648.5|27628.5|27652.8|27632.8|27655.5|27635.5|27648.5|27628.5|12
1614237300000|2021-02-25 07:15:00|27652.5|27632.5|27655|27635|27658|27638|27652.5|27632.5|28
1614237600000|2021-02-25 07:20:00|27654.5|27634.5|27658|27638|27658.1|27638.1|27649.6|27629.6|23
1614237900000|2021-02-25 07:25:00|27657.1|27637.1|27662.5|27642.5|27665|27645|27657.1|27637.1|22
1614238200000|2021-02-25 07:30:00|27663.5|27643.5|27660|27640|27668|27648|27657.5|27637.5|21
1614238500000|2021-02-25 07:35:00|27662.2|27642.2|27662.5|27642.5|27662.6|27642.6|27657.5|27637.5|13
1614238800000|2021-02-25 07:40:00|27662.3|27642.3|27662.5|27642.5|27662.5|27642.5|27657.5|27637.5|15
1614239100000|2021-02-25 07:45:00|27660.8|27640.8|27657.5|27637.5|27660.8|27640.8|27657.5|27637.5|6
1614239400000|2021-02-25 07:50:00|27656.6|27636.6|27662.2|27642.2|27667.3|27647.3|27656.6|27636.6|22
1614239700000|2021-02-25 07:55:00|27659|27639|27663|27643|27663|27643|27659|27639|23
1614240000000|2021-02-25 08:00:00|27660.5|27640.5|27660|27640|27663.5|27643.5|27655.3|27635.3|23
1614240300000|2021-02-25 08:05:00|27660.5|27640.5|27661.6|27641.6|27662.5|27642.5|27657.5|27637.5|10
1614240600000|2021-02-25 08:10:00|27662.5|27642.5|27663|27643|27665.8|27645.8|27662.5|27642.5|21
1614240900000|2021-02-25 08:15:00|27664|27644|27668|27648|27668|27648|27664|27644|13
1614241200000|2021-02-25 08:20:00|27668.5|27648.5|27663|27643|27668.5|27648.5|27663|27643|23
1614241500000|2021-02-25 08:25:00|27659.5|27639.5|27660.5|27640.5|27663.1|27643.1|27657.5|27637.5|13
1614241800000|2021-02-25 08:30:00|27663|27643|27665.5|27645.5|27665.5|27645.5|27660|27640|14
1614242100000|2021-02-25 08:35:00|27663.9|27643.9|27665.5|27645.5|27665.5|27645.5|27663.9|27643.9|2
1614242400000|2021-02-25 08:40:00|27663.8|27643.8|27660.5|27640.5|27663.8|27643.8|27660.5|27640.5|4
1614243000000|2021-02-25 08:50:00|27658.3|27638.3|27658|27638|27660.5|27640.5|27658|27638|5
1614243300000|2021-02-25 08:55:00|27657.5|27637.5|27661.8|27641.8|27661.8|27641.8|27656.1|27636.1|13
1614243600000|2021-02-25 09:00:00|27662.5|27642.5|27664|27644|27664|27644|27661.8|27641.8|8
1614243900000|2021-02-25 09:05:00|27669|27649|27663.8|27643.8|27669|27649|27662.9|27642.9|13
1614244200000|2021-02-25 09:10:00|27663.5|27643.5|27663.8|27643.8|27665|27645|27661.4|27641.4|11
1614244500000|2021-02-25 09:15:00|27663.2|27643.2|27664|27644|27664|27644|27653.3|27633.3|27
1614244800000|2021-02-25 09:20:00|27663.5|27643.5|27663.5|27643.5|27666.3|27646.3|27662.7|27642.7|10
1614245100000|2021-02-25 09:25:00|27664.5|27644.5|27668.1|27648.1|27669.6|27649.6|27663|27643|12
1614245400000|2021-02-25 09:30:00|27669.1|27649.1|27677.5|27657.5|27680.3|27660.3|27668.1|27648.1|38
1614245700000|2021-02-25 09:35:00|27677|27657|27677|27657|27677.5|27657.5|27676.5|27656.5|7
1614246000000|2021-02-25 09:40:00|27676|27656|27674.8|27654.8|27676|27656|27671|27651|8
1614246300000|2021-02-25 09:45:00|27672.4|27652.4|27672|27652|27672.4|27652.4|27671.4|27651.4|4
1614246600000|2021-02-25 09:50:00|27674.8|27654.8|27678|27658|27678|27658|27672|27652|5
1614246900000|2021-02-25 09:55:00|27675.5|27655.5|27676.2|27656.2|27678|27658|27672.5|27652.5|15
1614247200000|2021-02-25 10:00:00|27675.2|27655.2|27674.3|27639.3|27677.5|27657.5|27672.3|27637.3|11
1614247500000|2021-02-25 10:05:00|27675.3|27640.3|27674.7|27654.7|27675.3|27655|27673.7|27640.3|8
1614247800000|2021-02-25 10:10:00|27674.3|27654.3|27672.4|27652.4|27675|27655|27671.9|27651.9|13
1614248100000|2021-02-25 10:15:00|27667.8|27647.8|27670|27650|27672.4|27652.4|27667.8|27647.8|13
1614248400000|2021-02-25 10:20:00|27669.7|27649.7|27664.4|27644.4|27670|27650|27664.4|27644.4|5
1614249000000|2021-02-25 10:30:00|27664.9|27644.9|27673.9|27653.9|27673.9|27653.9|27664.9|27644.9|7
1614249300000|2021-02-25 10:35:00|27674.4|27654.4|27674.4|27654.4|27674.4|27654.4|27674.4|27654.4|1
1614249600000|2021-02-25 10:40:00|27674.9|27654.9|27674.9|27654.9|27674.9|27654.9|27674.9|27654.9|1
1614249900000|2021-02-25 10:45:00|27670|27650|27674.8|27654.8|27674.8|27654.8|27670|27650|8
1614250500000|2021-02-25 10:55:00|27672|27652|27669.1|27649.1|27673|27653|27662.4|27642.4|17
1614250800000|2021-02-25 11:00:00|27669.6|27649.6|27663.2|27643.2|27670|27650|27663.2|27643.2|7
1614251100000|2021-02-25 11:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1614251400000|2021-02-25 11:10:00|27660|27625|27663.7|27628.7|27663.7|27628.7|27657.5|27622.5|10
1614252000000|2021-02-25 11:20:00|27658.3|27638.3|27658.9|27638.9|27658.9|27638.9|27658.3|27638.3|3
1614252300000|2021-02-25 11:25:00|27659.4|27639.4|27658|27638|27660.3|27640.3|27658|27638|4
1614252600000|2021-02-25 11:30:00|27660|27640|27660.8|27640.8|27661.7|27641.7|27660|27640|5
1614252900000|2021-02-25 11:35:00|27663|27643|27665.5|27645.5|27665.5|27645.5|27663|27643|3
1614253200000|2021-02-25 11:40:00|27670.8|27650.8|27670.8|27650.8|27670.8|27650.8|27670.8|27650.8|1
1614253800000|2021-02-25 11:50:00|27673.5|27653.5|27677.5|27657.5|27678|27658|27673.5|27653.5|5
1614254100000|2021-02-25 11:55:00|27673.8|27653.8|27673|27653|27673.8|27653.8|27672.4|27652.4|6
1614254400000|2021-02-25 12:00:00|27671.8|27651.8|27674.3|27654.3|27674.3|27654.3|27671.8|27651.8|4
1614254700000|2021-02-25 12:05:00|27675.3|27655.3|27677.4|27657.4|27687.2|27667.2|27675.3|27655.3|7
1614255000000|2021-02-25 12:10:00|27677|27657|27677.4|27657.4|27677.4|27657.4|27677|27657|2
1614255300000|2021-02-25 12:15:00|27678.5|27658.5|27680|27660|27680|27660|27678.5|27658.5|2
1614256200000|2021-02-25 12:30:00|27680.3|27660.3|27682.5|27662.5|27685|27665|27680.3|27660.3|4
1614256500000|2021-02-25 12:35:00|27683|27663|27683|27663|27683|27663|27683|27663|1
1614256800000|2021-02-25 12:40:00|27684.8|27664.8|27685.3|27665.3|27685.3|27665.3|27684.8|27664.8|3
1614257100000|2021-02-25 12:45:00|27685.8|27665.8|27683.5|27663.5|27686.7|27666.7|27683.5|27663.5|6
1614257400000|2021-02-25 12:50:00|27686.7|27666.7|27704|27669|27705|27672.3|27685.9|27665.9|24
1614257700000|2021-02-25 12:55:00|27704.3|27669.3|27702.5|27667.5|27704.3|27669.3|27702.5|27667.5|6
1614258000000|2021-02-25 13:00:00|27704.9|27669.9|27704.9|27669.9|27704.9|27669.9|27704.9|27669.9|1
1614258300000|2021-02-25 13:05:00|27704|27669|27704|27669|27704|27669|27704|27669|1
1614258600000|2021-02-25 13:10:00|27704.5|27669.5|27695|27675|27704.5|27675|27695|27669.5|2
1614258900000|2021-02-25 13:15:00|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|27691.2|27671.2|3
1614259500000|2021-02-25 13:25:00|27690.7|27670.7|27698|27663|27698|27670.7|27690.7|27661|4
1614259800000|2021-02-25 13:30:00|27696.5|27661.5|27693.3|27673.3|27701.7|27673.3|27693.3|27661.5|9
1614260100000|2021-02-25 13:35:00|27683.3|27663.3|27686.4|27651.4|27686.9|27663.3|27683.3|27651.4|3
1614260400000|2021-02-25 13:40:00|27685.9|27650.9|27685.8|27650.8|27685.9|27650.9|27685.8|27650.8|2
1614261000000|2021-02-25 13:50:00|27688.2|27653.2|27680.7|27660.7|27688.2|27660.7|27678.3|27653.2|3
1614261300000|2021-02-25 13:55:00|27682.1|27662.1|27683.4|27663.4|27683.4|27663.4|27681.5|27661.5|5
1614261600000|2021-02-25 14:00:00|27683.3|27663.3|27685|27665|27693|27667.5|27683.3|27657.5|7
1614262500000|2021-02-25 14:15:00|27682.5|27662.5|27682.9|27662.9|27682.9|27662.9|27682.5|27662.5|2
1614262800000|2021-02-25 14:20:00|27678.2|27658.2|27677.9|27657.9|27678.2|27658.2|27675.9|27655.9|4
1614263100000|2021-02-25 14:25:00|27678|27658|27676.5|27656.5|27678|27658|27676.5|27656.5|7
1614263400000|2021-02-25 14:30:00|27677|27657|27676|27656|27677|27657|27676|27656|2
1614263700000|2021-02-25 14:35:00|27675.5|27655.5|27670.4|27650.4|27675.5|27655.5|27670.4|27650.4|13
1614264000000|2021-02-25 14:40:00|27670.8|27650.8|27666.3|27646.3|27670.8|27650.8|27665.4|27645.4|6
1614264300000|2021-02-25 14:45:00|27665.4|27645.4|27663.5|27643.5|27666.3|27646.3|27663|27643|11
1614264600000|2021-02-25 14:50:00|27664.5|27644.5|27665.5|27645.5|27665.5|27645.5|27663.5|27643.5|11
1614264900000|2021-02-25 14:55:00|27663.7|27643.7|27656.5|27636.5|27664.2|27644.2|27655|27635|17
1614265200000|2021-02-25 15:00:00|27655.3|27635.3|27665.5|27645.5|27666.5|27646.5|27648.2|27628.2|18
1614265500000|2021-02-25 15:05:00|27665|27645|27672.8|27652.8|27674.5|27654.5|27664.4|27644.4|33
1614265800000|2021-02-25 15:10:00|27671.4|27651.4|27685.4|27650.4|27688.5|27653.5|27671.4|27649|15
1614266100000|2021-02-25 15:15:00|27685.5|27650.5|27686|27651|27686|27651|27684.9|27649.9|9
1614266400000|2021-02-25 15:20:00|27685.9|27650.9|27674.9|27654.9|27685.9|27660.7|27673.1|27649.9|20
1614266700000|2021-02-25 15:25:00|27678.7|27658.7|27677.7|27657.7|27679.2|27659.2|27677.7|27657.7|5
1614267000000|2021-02-25 15:30:00|27678.2|27658.2|27677.4|27657.4|27679.2|27659.2|27677.4|27657.4|5
1614267300000|2021-02-25 15:35:00|27677.9|27657.9|27691.9|27671.9|27696.2|27676.2|27677.9|27657.9|40
1614267600000|2021-02-25 15:40:00|27691.4|27671.4|27681.9|27661.9|27694.2|27674.2|27680.4|27660.4|18
1614267900000|2021-02-25 15:45:00|27681.4|27661.4|27690.4|27670.4|27691.4|27671.4|27681.4|27661.4|19
1614268200000|2021-02-25 15:50:00|27698|27678|27694.5|27674.5|27699.3|27679.3|27694.5|27674.5|28
1614268500000|2021-02-25 15:55:00|27694|27674|27706.2|27671.2|27706.2|27681.9|27692.5|27670.8|34
1614268800000|2021-02-25 16:00:00|27705.8|27670.8|27691.2|27671.2|27705.8|27676.7|27691.2|27669.7|7
1614269100000|2021-02-25 16:05:00|27695.8|27675.8|27695.2|27675.2|27697.9|27677.9|27693.9|27673.9|8
1614269400000|2021-02-25 16:10:00|27693.9|27673.9|27690|27670|27693.9|27673.9|27689.6|27669.6|13
1614269700000|2021-02-25 16:15:00|27688.9|27668.9|27687.3|27667.3|27692.3|27672.3|27684.6|27664.6|27
1614270000000|2021-02-25 16:20:00|27688.3|27668.3|27688.9|27668.9|27688.9|27668.9|27688.3|27668.3|2
1614270300000|2021-02-25 16:25:00|27689|27669|27692|27672|27692|27672|27689|27669|5
1614270600000|2021-02-25 16:30:00|27692.8|27672.8|27694.2|27674.2|27697.9|27677.9|27692.8|27672.8|15
1614270900000|2021-02-25 16:35:00|27696|27676|27696.2|27676.2|27697.4|27677.4|27693|27673|14
1614271200000|2021-02-25 16:40:00|27696.5|27676.5|27694|27674|27698.9|27678.9|27694|27674|19
1614271500000|2021-02-25 16:45:00|27694.5|27674.5|27699|27679|27699|27679|27694.5|27674.5|6
1614271800000|2021-02-25 16:50:00|27699.5|27679.5|27700.1|27680.1|27704.5|27684.5|27699.1|27679.1|23
1614272100000|2021-02-25 16:55:00|27701|27681|27702.3|27682.3|27704|27684|27701|27681|12
1614272400000|2021-02-25 17:00:00|27701.4|27681.4|27705.2|27685.2|27705.2|27685.2|27700.7|27680.7|8
1614272700000|2021-02-25 17:05:00|27703.9|27683.9|27704|27684|27704.5|27684.5|27703.9|27683.9|4
1614273000000|2021-02-25 17:10:00|27704.5|27684.5|27703.9|27683.9|27707.8|27687.8|27703.9|27683.9|5
1614273300000|2021-02-25 17:15:00|27704|27684|27701.4|27681.4|27704|27684|27701.4|27681.4|6
1614273600000|2021-02-25 17:20:00|27696.5|27676.5|27707.7|27687.7|27711.3|27691.3|27696.5|27676.5|16
1614273900000|2021-02-25 17:25:00|27708|27688|27707.1|27687.1|27710.4|27690.4|27704.5|27684.5|24
1614274200000|2021-02-25 17:30:00|27707.4|27687.4|27710.6|27690.6|27710.6|27690.6|27707.4|27687.4|10
1614274500000|2021-02-25 17:35:00|27710.1|27690.1|27723.9|27703.9|27728.3|27708.3|27710.1|27690.1|41
1614274800000|2021-02-25 17:40:00|27731.1|27711.1|27725.6|27705.6|27733.9|27711.1|27725.6|27698.9|7
1614275100000|2021-02-25 17:45:00|27724.1|27704.1|27743.9|27708.9|27744.4|27718.9|27724.1|27703.4|9
1614275400000|2021-02-25 17:50:00|27731.4|27711.4|27726.4|27691.4|27734.9|27711.4|27724.8|27689.8|20
1614275700000|2021-02-25 17:55:00|27728.9|27693.9|27729.6|27709.6|27732.9|27712.9|27723.9|27693.9|10
1614276000000|2021-02-25 18:00:00|27737|27717|27751.4|27716.4|27751.4|27725.1|27737|27713.9|18
1614276300000|2021-02-25 18:05:00|27753.9|27718.9|27775.5|27740.5|27785.5|27750.5|27753.9|27718.9|25
1614276600000|2021-02-25 18:10:00|27767.5|27732.5|27767.5|27732.5|27775.5|27740.5|27743|27700|25
1614276900000|2021-02-25 18:15:00|27764.1|27729.1|27749.9|27714.9|27764.4|27729.4|27749.9|27714.9|15
1614277200000|2021-02-25 18:20:00|27749.4|27714.4|27754.9|27719.9|27754.9|27719.9|27749.1|27714.1|4
1614277500000|2021-02-25 18:25:00|27754.4|27719.4|27755.4|27720.4|27756.9|27721.9|27749.1|27714.1|13
1614277800000|2021-02-25 18:30:00|27755.9|27720.9|27768.6|27733.6|27770.1|27735.1|27755.9|27720.9|38
1614278100000|2021-02-25 18:35:00|27769.1|27734.1|27782.5|27747.5|27789.3|27754.3|27765|27730|19
1614278400000|2021-02-25 18:40:00|27782.8|27747.8|27765.5|27730.5|27794.3|27759.3|27765.3|27730.3|31
1614278700000|2021-02-25 18:45:00|27762.5|27727.5|27755|27720|27762.5|27727.5|27750.1|27715.1|9
1614279000000|2021-02-25 18:50:00|27753|27718|27755|27720|27755|27720|27753|27718|5
1614279300000|2021-02-25 18:55:00|27755.5|27720.5|27749.5|27729.5|27767.7|27732.7|27747.3|27716.9|23
1614279600000|2021-02-25 19:00:00|27757.4|27737.4|27746.5|27711.5|27760.4|27737.4|27743.5|27708.5|20
1614279900000|2021-02-25 19:05:00|27746|27711|27732.4|27697.4|27746|27711|27732.4|27697.4|13
1614280200000|2021-02-25 19:10:00|27731.4|27696.4|27742.9|27707.9|27742.9|27708.4|27726.9|27696.4|30
1614280500000|2021-02-25 19:15:00|27742.5|27707.5|27740.1|27705.1|27745.1|27710.1|27736.1|27701.1|13
1614280800000|2021-02-25 19:20:00|27736|27701|27735.4|27700.4|27736.4|27701.4|27734.2|27699.2|10
1614281100000|2021-02-25 19:25:00|27738.4|27703.4|27741.1|27706.1|27741.1|27706.1|27738.4|27703.4|5
1614281400000|2021-02-25 19:30:00|27741.6|27706.6|27737.5|27717.5|27747|27717.5|27737.5|27706.6|9
1614281700000|2021-02-25 19:35:00|27737|27717|27757|27722|27757|27722|27737|27711|27
1614282000000|2021-02-25 19:40:00|27758|27723|27748.5|27728.5|27764.3|27734.5|27747.3|27719.3|47
1614282300000|2021-02-25 19:45:00|27749.5|27729.5|27748.5|27728.5|27749.5|27729.5|27747.5|27727.5|6
1614282600000|2021-02-25 19:50:00|27749.5|27729.5|27747.3|27727.3|27758.3|27731.8|27747.3|27718.8|10
1614282900000|2021-02-25 19:55:00|27747.8|27727.8|27748.3|27728.3|27748.3|27728.3|27747.8|27727.8|2
1614283200000|2021-02-25 20:00:00|27748.2|27728.2|27755.5|27720.5|27756|27729.2|27748.2|27720.5|8
1614283500000|2021-02-25 20:05:00|27748.5|27728.5|27754.5|27734.5|27754.5|27734.5|27748.5|27728.5|7
1614283800000|2021-02-25 20:10:00|27755|27735|27770.2|27735.2|27773.3|27741.3|27753.5|27731.7|25
1614284100000|2021-02-25 20:15:00|27769.2|27734.2|27767.5|27732.5|27769.5|27734.5|27767.5|27732.5|6
1614284400000|2021-02-25 20:20:00|27768.5|27733.5|27767.5|27732.5|27769|27734|27767.5|27732.5|4
1614284700000|2021-02-25 20:25:00|27768.5|27733.5|27769.3|27734.3|27784.5|27749.5|27766.6|27733.5|15
1614285000000|2021-02-25 20:30:00|27768.8|27733.8|27767.5|27732.5|27769.3|27734.3|27767.5|27732.5|4
1614285600000|2021-02-25 20:40:00|27770|27735|27767.5|27732.5|27778.3|27743.3|27767.5|27732.5|12
1614285900000|2021-02-25 20:45:00|27756.5|27721.5|27779.3|27744.3|27779.3|27744.3|27748.3|27713.3|41
1614286200000|2021-02-25 20:50:00|27781|27746|27769|27734|27781|27746|27765|27730|22
1614286500000|2021-02-25 20:55:00|27768.8|27733.8|27789.5|27754.5|27793.8|27758.8|27764.5|27729.5|35
1614306600000|2021-02-26 02:30:00|27723.1|27703.1|27722.8|27702.8|27727.5|27704|27716.5|27688.5|23
1614306900000|2021-02-26 02:35:00|27727|27692|27746.5|27711.5|27749.2|27718.5|27721.3|27691.5|49
1614307200000|2021-02-26 02:40:00|27738|27718|27736|27716|27738|27718|27735.5|27715.5|7
1614307500000|2021-02-26 02:45:00|27736.3|27716.3|27719.5|27699.5|27736.3|27716.3|27718|27698|38
1614307800000|2021-02-26 02:50:00|27719|27699|27734.4|27714.4|27734.9|27714.9|27718.5|27698.5|21
1614308100000|2021-02-26 02:55:00|27734.5|27714.5|27729|27709|27735|27715|27726|27706|25
1614308400000|2021-02-26 03:00:00|27730.5|27710.5|27729|27709|27730.5|27710.5|27722|27702|19
1614308700000|2021-02-26 03:05:00|27726.5|27706.5|27723|27703|27729.5|27709.5|27723|27703|13
1614309000000|2021-02-26 03:10:00|27719.8|27699.8|27727.5|27707.5|27728|27708|27718|27698|13
1614309300000|2021-02-26 03:15:00|27727.3|27707.3|27729|27709|27729|27709|27720.5|27700.5|19
1614309600000|2021-02-26 03:20:00|27728.5|27708.5|27734|27714|27737.8|27717.8|27724.5|27704.5|32
1614309900000|2021-02-26 03:25:00|27734.5|27714.5|27740.5|27720.5|27741.5|27721.5|27734.5|27714.5|13
1614310200000|2021-02-26 03:30:00|27740|27720|27738|27718|27740|27720|27736.1|27716.1|12
1614310500000|2021-02-26 03:35:00|27737|27717|27733|27713|27737|27717|27733|27713|6
1614310800000|2021-02-26 03:40:00|27734|27714|27742.5|27722.5|27743|27723|27734|27714|9
1614311100000|2021-02-26 03:45:00|27740|27720|27738.5|27718.5|27742.5|27722.5|27737.5|27717.5|20
1614311400000|2021-02-26 03:50:00|27739.5|27719.5|27736|27716|27739.5|27719.5|27732.5|27712.5|23
1614311700000|2021-02-26 03:55:00|27737.5|27717.5|27739.6|27719.6|27752.5|27719.6|27737.5|27713.5|7
1614312000000|2021-02-26 04:00:00|27741.1|27721.1|27743|27723|27745.5|27725.5|27740|27720|10
1614312300000|2021-02-26 04:05:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1614312600000|2021-02-26 04:10:00|27743|27723|27749|27729|27749|27729|27742|27722|9
1614312900000|2021-02-26 04:15:00|27748.5|27728.5|27761|27741|27764.5|27744.5|27745.5|27725.5|53
1614313200000|2021-02-26 04:20:00|27764.3|27744.3|27765.5|27745.5|27776|27747.3|27760.8|27737.4|18
1614313500000|2021-02-26 04:25:00|27772.5|27737.5|27766.5|27746.5|27772.5|27748.3|27758|27736.5|46
1614313800000|2021-02-26 04:30:00|27768.3|27748.3|27772|27737|27782.3|27753.5|27758.6|27733.5|31
1614314100000|2021-02-26 04:35:00|27771.5|27736.5|27765.2|27745.2|27773|27747|27757.8|27736.5|18
1614314400000|2021-02-26 04:40:00|27764.7|27744.7|27767.5|27732.5|27772.5|27746|27752.5|27732.5|27
1614315000000|2021-02-26 04:50:00|27767|27732|27757.8|27737.8|27767|27737.8|27757.8|27732|2
1614315300000|2021-02-26 04:55:00|27756.5|27736.5|27762.4|27742.4|27762.4|27742.4|27753|27726.5|16
1614315600000|2021-02-26 05:00:00|27761.5|27741.5|27761|27741|27762.3|27742.3|27760|27740|18
1614315900000|2021-02-26 05:05:00|27761.5|27741.5|27764|27744|27764|27744|27761.5|27741.5|3
1614316200000|2021-02-26 05:10:00|27763.5|27743.5|27770|27735|27770.5|27743.5|27762.5|27735|4
1614316500000|2021-02-26 05:15:00|27771|27736|27762.8|27742.8|27771|27742.8|27762.5|27736|4
1614316800000|2021-02-26 05:20:00|27761.3|27741.3|27763.7|27743.7|27763.7|27743.7|27761.3|27741.3|4
1614317100000|2021-02-26 05:25:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1614317400000|2021-02-26 05:30:00|27763.2|27743.2|27765|27745|27765|27745|27761|27741|10
1614317700000|2021-02-26 05:35:00|27764.5|27744.5|27763|27743|27764.5|27744.5|27763|27743|4
1614318000000|2021-02-26 05:40:00|27763.5|27743.5|27761.8|27741.8|27764|27744|27760.5|27740.5|15
1614318300000|2021-02-26 05:45:00|27760.8|27740.8|27760.8|27740.8|27762.3|27742.3|27760.8|27740.8|11
1614318600000|2021-02-26 05:50:00|27761.5|27741.5|27762|27742|27763|27743|27758.9|27738.9|7
1614318900000|2021-02-26 05:55:00|27762.5|27742.5|27774.5|27754.5|27777|27757|27761.3|27741.3|32
1614319200000|2021-02-26 06:00:00|27781.5|27746.5|27768.8|27748.8|27781.5|27753.2|27763|27743|43
1614319500000|2021-02-26 06:05:00|27767.8|27747.8|27763|27743|27769.8|27749.8|27763|27743|31
1614319800000|2021-02-26 06:10:00|27762.5|27742.5|27762.5|27742.5|27769.5|27749.5|27757.8|27737.8|33
1614320100000|2021-02-26 06:15:00|27763.3|27743.3|27762.5|27742.5|27767.2|27747.2|27762.5|27742.5|19
1614320400000|2021-02-26 06:20:00|27761.5|27741.5|27760|27740|27762.5|27742.5|27754.5|27734.5|19
1614320700000|2021-02-26 06:25:00|27758.5|27738.5|27762.5|27742.5|27763|27743|27758.5|27738.5|21
1614321000000|2021-02-26 06:30:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27756|27736|14
1614321300000|2021-02-26 06:35:00|27762|27742|27767.5|27747.5|27767.5|27747.5|27761.5|27741.5|9
1614321600000|2021-02-26 06:40:00|27767|27747|27774|27754|27779.5|27759.5|27766.5|27746.5|21
1614321900000|2021-02-26 06:45:00|27773|27753|27772.5|27752.5|27776|27756|27772.5|27752.5|20
1614322200000|2021-02-26 06:50:00|27772|27752|27774.5|27754.5|27780.5|27760.5|27772|27752|15
1614322500000|2021-02-26 06:55:00|27775|27755|27786|27766|27786|27766|27772.8|27752.8|43
1614322800000|2021-02-26 07:00:00|27786.5|27766.5|27807|27787|27807.5|27787.5|27786.5|27766.5|60
1614323100000|2021-02-26 07:05:00|27802.5|27782.5|27802|27782|27806.5|27786.5|27797.5|27777.5|26
1614323400000|2021-02-26 07:10:00|27801.5|27781.5|27806.5|27786.5|27811.5|27791.5|27801.5|27781.5|19
1614323700000|2021-02-26 07:15:00|27804.5|27784.5|27807|27787|27807|27787|27802.8|27782.8|30
1614324000000|2021-02-26 07:20:00|27807.5|27787.5|27807|27787|27814.9|27794.9|27807|27787|29
1614324300000|2021-02-26 07:25:00|27806.5|27786.5|27813|27793|27813.5|27793.5|27806.5|27786.5|53
1614324600000|2021-02-26 07:30:00|27812.5|27792.5|27813|27793|27813|27793|27812.5|27792.5|2
1614324900000|2021-02-26 07:35:00|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|27812.5|27792.5|5
1614325200000|2021-02-26 07:40:00|27814|27794|27816.5|27796.5|27817|27797|27812|27792|10
1614325500000|2021-02-26 07:45:00|27815.5|27795.5|27822|27802|27822|27802|27815|27795|20
1614325800000|2021-02-26 07:50:00|27820.5|27800.5|27822|27802|27822|27802|27817.6|27797.6|28
1614326100000|2021-02-26 07:55:00|27820.1|27800.1|27812|27792|27828.7|27803.5|27812|27792|38
1614326400000|2021-02-26 08:00:00|27810.5|27790.5|27791.5|27771.5|27814.5|27790.5|27789|27763.5|39
1614326700000|2021-02-26 08:05:00|27792|27772|27784|27764|27794|27774|27782|27762|17
1614327000000|2021-02-26 08:10:00|27782|27762|27781.5|27761.5|27782|27762|27781.5|27761.5|2
1614327300000|2021-02-26 08:15:00|27782|27762|27782|27762|27782.2|27762.2|27779.5|27759.5|8
1614327600000|2021-02-26 08:20:00|27782.2|27762.2|27782|27762|27782.2|27762.2|27781.5|27761.5|4
1614327900000|2021-02-26 08:25:00|27781.5|27761.5|27782.5|27762.5|27783|27763|27777.5|27757.5|11
1614328200000|2021-02-26 08:30:00|27782|27762|27781.5|27761.5|27785|27765|27781.5|27761.5|6
1614328500000|2021-02-26 08:35:00|27781|27761|27776|27756|27783|27763|27776|27756|8
1614328800000|2021-02-26 08:40:00|27776.5|27756.5|27756|27736|27782|27762|27753|27718|49
1614329100000|2021-02-26 08:45:00|27755.5|27735.5|27773|27738|27773|27738|27751.8|27725.5|17
1614329400000|2021-02-26 08:50:00|27765.5|27745.5|27770|27750|27775|27755|27765.5|27745.5|5
1614329700000|2021-02-26 08:55:00|27775.5|27755.5|27774|27754|27780.5|27758|27768.5|27745.5|39
1614330000000|2021-02-26 09:00:00|27776|27756|27782.5|27762.5|27782.8|27762.8|27773|27753|17
1614330300000|2021-02-26 09:05:00|27780|27760|27777.5|27757.5|27783|27763|27775|27755|9
1614330600000|2021-02-26 09:10:00|27783.2|27763.2|27782.4|27762.4|27783.2|27763.2|27780.9|27760.9|15
1614330900000|2021-02-26 09:15:00|27782.5|27762.5|27791|27771|27808.5|27774|27781.1|27761.1|30
1614331200000|2021-02-26 09:20:00|27791.5|27771.5|27792.4|27772.4|27792.4|27772.4|27791.5|27771.5|3
1614331500000|2021-02-26 09:25:00|27791|27771|27789.5|27769.5|27795|27775|27782.1|27751|44
1614331800000|2021-02-26 09:30:00|27791.5|27771.5|27791|27771|27794.3|27774.3|27789|27769|8
1614332100000|2021-02-26 09:35:00|27790.5|27770.5|27790|27770|27790.5|27770.5|27790|27770|2
1614332700000|2021-02-26 09:45:00|27792.5|27772.5|27809.9|27774.9|27809.9|27777.5|27792.5|27772.5|8
1614333000000|2021-02-26 09:50:00|27802.9|27767.9|27812.5|27777.5|27812.5|27777.5|27795.5|27767.5|9
1614333300000|2021-02-26 09:55:00|27813|27778|27815|27780|27816.5|27781.5|27813|27778|5
1614333600000|2021-02-26 10:00:00|27816.9|27781.9|27816|27781|27857|27822|27816|27781|53
1614333900000|2021-02-26 10:05:00|27817.9|27782.9|27815.1|27780.1|27818.2|27791.2|27804.4|27775.5|30
1614334200000|2021-02-26 10:10:00|27812.9|27777.9|27813.9|27778.9|27822|27787|27799.4|27765.8|18
1614334500000|2021-02-26 10:15:00|27813.8|27778.8|27823.8|27788.8|27832.5|27797.5|27804.1|27773.2|15
1614334800000|2021-02-26 10:20:00|27824.3|27789.3|27802.4|27782.4|27824.3|27789.3|27802.4|27782.4|9
1614335100000|2021-02-26 10:25:00|27800|27780|27802.4|27782.4|27803.8|27783.8|27800|27780|3
1614335400000|2021-02-26 10:30:00|27800|27780|27805.3|27785.3|27818.5|27785.3|27797.4|27777.4|8
1614335700000|2021-02-26 10:35:00|27804.8|27784.8|27809.9|27774.9|27812.3|27784.8|27804.8|27774.9|7
1614336600000|2021-02-26 10:50:00|27810.5|27775.5|27831|27795|27831|27795|27810.5|27775.5|24
1614336900000|2021-02-26 10:55:00|27832|27794|27832.5|27797.5|27834.3|27799.3|27828.6|27793.6|8
1614337200000|2021-02-26 11:00:00|27834.9|27799.9|27825|27805|27834.9|27805|27825|27799.9|2
1614337800000|2021-02-26 11:10:00|27828.3|27793.3|27828.3|27793.3|27828.3|27793.3|27828.3|27793.3|1
1614338100000|2021-02-26 11:15:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1614338400000|2021-02-26 11:20:00|27824.2|27804.2|27831.9|27796.9|27839|27805.6|27824.2|27796|17
1614338700000|2021-02-26 11:25:00|27836|27799|27832.4|27797.4|27836|27799|27831.9|27796.9|3
1614339000000|2021-02-26 11:30:00|27829|27794|27841.4|27806.4|27851|27816|27829|27794|16
1614339300000|2021-02-26 11:35:00|27836.9|27816.9|27844.8|27809.8|27852|27817|27836.9|27809|16
1614339600000|2021-02-26 11:40:00|27844.3|27809.3|27832.1|27812.1|27856.3|27825.8|27829.2|27798.3|28
1614339900000|2021-02-26 11:45:00|27833|27813|27844.3|27809.3|27847.5|27820|27833|27808.8|15
1614340200000|2021-02-26 11:50:00|27844.8|27809.8|27832.4|27797.4|27844.8|27809.8|27832.4|27797.4|10
1614340500000|2021-02-26 11:55:00|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|1
1614340800000|2021-02-26 12:00:00|27837.3|27802.3|27837.5|27802.5|27837.5|27802.5|27837.3|27802.3|2
1614341400000|2021-02-26 12:10:00|27830.5|27792|27830.5|27792|27830.5|27792|27830.5|27792|1
1614341700000|2021-02-26 12:15:00|27825.5|27790|27825.5|27789|27825.5|27790|27825.5|27788|5
1614342000000|2021-02-26 12:20:00|27822.5|27790|27822.5|27787.5|27822.5|27790|27822.5|27787.5|3
1614342600000|2021-02-26 12:30:00|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|27812.5|27777.5|3
1614342900000|2021-02-26 12:35:00|27816.6|27781.6|27816.6|27781.6|27816.6|27781.6|27816.5|27781.5|3
1614343200000|2021-02-26 12:40:00|27810|27775|27800|27780|27810|27783.9|27800|27775|10
1614344100000|2021-02-26 12:55:00|27800.3|27780.3|27800.3|27780.3|27800.3|27780.3|27800.3|27780.3|1
1614344400000|2021-02-26 13:00:00|27803.1|27783.1|27800.3|27780.3|27803.1|27783.1|27800.3|27780.3|4
1614344700000|2021-02-26 13:05:00|27800.1|27780.1|27800.3|27780.3|27800.3|27780.3|27800.1|27780.1|2
1614345000000|2021-02-26 13:10:00|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|1
1614345300000|2021-02-26 13:15:00|27795.8|27775.8|27814.8|27779.8|27816|27785.8|27790.8|27764.2|19
1614345600000|2021-02-26 13:20:00|27805.8|27785.8|27803.3|27783.3|27815.5|27785.8|27803.3|27780|4
1614345900000|2021-02-26 13:25:00|27810.8|27775.8|27808|27773|27810.8|27775.8|27808|27773|3
1614346200000|2021-02-26 13:30:00|27808.9|27773.9|27795.8|27760.8|27810.8|27783.3|27792.5|27757.5|18
1614346500000|2021-02-26 13:35:00|27795.9|27760.9|27783.3|27763.3|27796.9|27763.3|27776.1|27753.3|10
1614346800000|2021-02-26 13:40:00|27782.9|27762.9|27778.9|27743.9|27783.6|27763.6|27775.5|27740.5|20
1614347100000|2021-02-26 13:45:00|27779.4|27744.4|27767.8|27732.8|27779.4|27744.4|27765|27722|26
1614347400000|2021-02-26 13:50:00|27769.5|27734.5|27771.3|27736.3|27772.6|27737.6|27769.5|27734.5|6
1614347700000|2021-02-26 13:55:00|27770.8|27735.8|27760|27720|27772.5|27737.5|27760|27720|6
1614348000000|2021-02-26 14:00:00|27755|27717.5|27752.5|27717.5|27759.2|27724.2|27737.5|27710.8|16
1614348300000|2021-02-26 14:05:00|27751.8|27716.8|27737.8|27717.8|27751.8|27720|27736|27715|16
1614348600000|2021-02-26 14:10:00|27735.3|27715.3|27733.7|27713.7|27736.2|27716.2|27733.7|27713.7|3
1614349200000|2021-02-26 14:20:00|27743.5|27708.5|27760.6|27725.6|27760.6|27725.6|27743.5|27708.5|4
1614349500000|2021-02-26 14:25:00|27763.5|27728.5|27762.5|27727.5|27766|27731|27758.5|27723.5|6
1614349800000|2021-02-26 14:30:00|27766.3|27731.3|27766.3|27731.3|27766.3|27731.3|27766.3|27731.3|1
1614350100000|2021-02-26 14:35:00|27766.4|27731.4|27762.3|27727.3|27766.7|27731.7|27761.8|27726.8|13
1614350400000|2021-02-26 14:40:00|27761.8|27726.8|27760|27725|27762.3|27727.3|27760|27725|6
1614350700000|2021-02-26 14:45:00|27761.3|27726.3|27752.5|27732.5|27762.3|27732.5|27752|27722.9|15
1614351000000|2021-02-26 14:50:00|27753|27733|27770|27735|27773.1|27741.7|27753|27730|12
1614351300000|2021-02-26 14:55:00|27772|27737|27780.3|27745.3|27784.3|27749.5|27767.5|27736.5|21
1614351600000|2021-02-26 15:00:00|27778.3|27743.3|27784|27749|27791.8|27756.8|27777.5|27742.5|26
1614351900000|2021-02-26 15:05:00|27770.5|27750.5|27792|27757|27797.5|27762.5|27770.5|27750.5|14
1614352200000|2021-02-26 15:10:00|27793|27758|27801.3|27766.3|27804.5|27769.5|27792.5|27757.5|21
1614352500000|2021-02-26 15:15:00|27800.3|27765.3|27802.5|27767.5|27804|27769|27799.5|27764.5|13
1614352800000|2021-02-26 15:20:00|27795.5|27775.5|27796.5|27776.5|27797|27777|27794.4|27774.4|8
1614353100000|2021-02-26 15:25:00|27796|27776|27796|27776|27796|27776|27796|27776|1
1614353400000|2021-02-26 15:30:00|27797|27777|27807.5|27772.5|27814.8|27779.8|27797|27769|14
1614353700000|2021-02-26 15:35:00|27805.9|27770.9|27791.5|27756.5|27806.4|27771.4|27788|27753|19
1614354000000|2021-02-26 15:40:00|27791|27756|27779.5|27744.5|27791|27756|27779.5|27744.5|22
1614354300000|2021-02-26 15:45:00|27778.5|27743.5|27790.6|27755.6|27795|27767.4|27771.5|27739.6|35
1614354600000|2021-02-26 15:50:00|27788.6|27753.6|27791.1|27756.1|27791.9|27756.9|27784.1|27749.1|16
1614354900000|2021-02-26 15:55:00|27792|27757|27794.6|27759.6|27797|27763|27778.5|27750|23
1614355200000|2021-02-26 16:00:00|27792|27757|27795.5|27760.5|27795.5|27760.5|27781|27746|29
1614355500000|2021-02-26 16:05:00|27795.4|27760.4|27781.5|27761.5|27795.4|27764|27775.5|27750|23
1614355800000|2021-02-26 16:10:00|27782|27762|27783|27763|27785|27765|27782|27762|6
1614356100000|2021-02-26 16:15:00|27785|27765|27785|27765|27789|27769|27782|27762|9
1614356400000|2021-02-26 16:20:00|27785.5|27765.5|27825.5|27790.5|27825.5|27792.5|27785.5|27765.5|10
1614356700000|2021-02-26 16:25:00|27822.5|27787.5|27809.5|27774.5|27825.5|27790.7|27806.5|27772.5|18
1614357000000|2021-02-26 16:30:00|27807|27772|27807.5|27772.5|27809.5|27774.5|27803|27768|16
1614357300000|2021-02-26 16:35:00|27806.5|27771.5|27800.5|27765.5|27807.5|27772.5|27800|27765|17
1614357600000|2021-02-26 16:40:00|27797|27762|27792.5|27757.5|27797|27762|27779|27744|26
1614357900000|2021-02-26 16:45:00|27792.8|27757.8|27796|27761|27799|27764|27792.8|27757.8|9
1614358200000|2021-02-26 16:50:00|27795|27760|27793.8|27758.8|27795|27760|27788|27753|10
1614358500000|2021-02-26 16:55:00|27794.8|27759.8|27802|27767|27802|27767|27794.8|27759.8|12
1614358800000|2021-02-26 17:00:00|27802.5|27767.5|27800.5|27765.5|27802.5|27767.5|27800|27765|10
1614359100000|2021-02-26 17:05:00|27801|27766|27806.8|27771.8|27807.8|27772.8|27801|27766|12
1614359400000|2021-02-26 17:10:00|27807.3|27772.3|27800|27765|27807.3|27772.3|27799.3|27764.3|16
1614359700000|2021-02-26 17:15:00|27799.8|27764.8|27790.3|27755.3|27799.8|27764.8|27788|27753|6
1614360000000|2021-02-26 17:20:00|27790.8|27755.8|27790.3|27755.3|27790.8|27755.8|27790.3|27755.3|2
1614360300000|2021-02-26 17:25:00|27793|27758|27792.5|27757.5|27794|27759|27791|27756|6
1614360600000|2021-02-26 17:30:00|27792|27757|27791.5|27756.5|27795.5|27760.5|27791.5|27756.5|11
1614360900000|2021-02-26 17:35:00|27792|27757|27787.5|27752.5|27792|27757|27787.5|27752.5|10
1614361200000|2021-02-26 17:40:00|27788|27753|27784|27764|27796.5|27770.5|27781|27752.5|25
1614361500000|2021-02-26 17:45:00|27785|27765|27791.2|27756.2|27791.2|27765|27779.3|27744.3|23
1614361800000|2021-02-26 17:50:00|27791.1|27756.1|27789.5|27754.5|27791.4|27763|27782.5|27754.5|8
1614362100000|2021-02-26 17:55:00|27790|27755|27790|27755|27791.5|27756.5|27789.5|27754.5|11
1614362400000|2021-02-26 18:00:00|27791|27756|27786.5|27766.5|27791.8|27769.5|27779|27755.5|19
1614362700000|2021-02-26 18:05:00|27792.5|27757.5|27777.5|27757.5|27792.5|27761.5|27777.5|27749.3|14
1614363000000|2021-02-26 18:10:00|27778|27758|27777|27757|27778.5|27758.5|27777|27757|4
1614363300000|2021-02-26 18:15:00|27779|27759|27790|27755|27790.5|27759.5|27779|27754.8|6
1614363600000|2021-02-26 18:20:00|27787.5|27752.5|27781.5|27746.5|27787.5|27752.5|27781.5|27746.5|14
1614363900000|2021-02-26 18:25:00|27783|27748|27790.8|27755.8|27791.5|27756.5|27783|27748|10
1614364200000|2021-02-26 18:30:00|27788.8|27753.8|27791.8|27756.8|27791.8|27761|27781|27752|10
1614364500000|2021-02-26 18:35:00|27792.5|27757.5|27791.8|27756.8|27792.5|27757.5|27791.8|27756.8|2
1614365700000|2021-02-26 18:55:00|27792|27757|27792|27757|27792|27757|27792|27757|1
1614366000000|2021-02-26 19:00:00|27792.5|27757.5|27786.5|27766.5|27793.5|27766.5|27786.5|27757.5|3
1614366300000|2021-02-26 19:05:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1614366600000|2021-02-26 19:10:00|27787.5|27767.5|27811.2|27776.2|27811.2|27776.2|27787.5|27767.5|2
1614366900000|2021-02-26 19:15:00|27808.1|27773.1|27812|27777|27813.5|27778.5|27803|27768|17
1614367200000|2021-02-26 19:20:00|27811.5|27776.5|27806.9|27771.9|27811.5|27776.5|27806.9|27771.9|6
1614367500000|2021-02-26 19:25:00|27800.5|27765.5|27802|27767|27803.5|27768.5|27800.5|27765.5|3
1614367800000|2021-02-26 19:30:00|27795|27760|27794.8|27759.8|27795|27760|27794.8|27759.8|2
1614368100000|2021-02-26 19:35:00|27794.3|27759.3|27793.3|27758.3|27794.3|27759.3|27793.3|27758.3|3
1614368700000|2021-02-26 19:45:00|27792.8|27757.8|27792.8|27757.8|27792.8|27757.8|27792.8|27757.8|1
1614369000000|2021-02-26 19:50:00|27793.3|27758.3|27793.3|27758.3|27793.3|27758.3|27793.3|27758.3|1
1614369300000|2021-02-26 19:55:00|27794|27759|27802|27767|27802|27767|27792.8|27757.8|18
1614369600000|2021-02-26 20:00:00|27803|27768|27801|27766|27803.5|27775.5|27792|27757|16
1614369900000|2021-02-26 20:05:00|27800.5|27765.5|27796|27776|27803|27776|27792|27761|18
1614370200000|2021-02-26 20:10:00|27795|27775|27802.5|27767.5|27803|27775|27792|27757|12
1614370500000|2021-02-26 20:15:00|27795.5|27775.5|27798|27763|27798|27776|27795|27760|8
1614370800000|2021-02-26 20:20:00|27797.5|27762.5|27802.5|27767.5|27803.5|27768.5|27797.5|27762.5|13
1614371100000|2021-02-26 20:25:00|27803|27768|27803.5|27768.5|27803.5|27768.5|27802.5|27767.5|4
1614371700000|2021-02-26 20:35:00|27804|27769|27804.5|27769.5|27810.5|27775.5|27804|27769|10
1614372000000|2021-02-26 20:40:00|27804|27769|27805|27770|27805|27770|27804|27769|5
1614372300000|2021-02-26 20:45:00|27805.5|27770.5|27793.5|27773.5|27806|27774|27793|27765.5|15
1614372600000|2021-02-26 20:50:00|27795|27775|27806.5|27771.5|27806.5|27777|27795|27771.5|8
1614372900000|2021-02-26 20:55:00|27809|27774|27798.5|27763.5|27812.5|27777.5|27797|27762|19
1614565800000|2021-03-01 02:30:00|27791.5|27756.5|27777.8|27742.8|27791.5|27756.5|27777|27741.5|22
1614566100000|2021-03-01 02:35:00|27778.8|27743.8|27766.5|27731.5|27778.8|27743.8|27753.3|27718.3|40
1614566400000|2021-03-01 02:40:00|27766|27731|27766|27731|27771.5|27742|27753|27723.8|38
1614566700000|2021-03-01 02:45:00|27760.5|27740.5|27768.5|27733.5|27786.6|27751.6|27759.5|27730.1|45
1614567000000|2021-03-01 02:50:00|27769|27734|27757|27722|27769|27734|27757|27722|24
1614567300000|2021-03-01 02:55:00|27757.5|27722.5|27761.2|27726.2|27763|27733|27751.4|27722.5|13
1614567600000|2021-03-01 03:00:00|27761.5|27726.5|27761.5|27726.5|27761.5|27726.5|27761.5|27726.5|1
1614568200000|2021-03-01 03:10:00|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|1
1614569400000|2021-03-01 03:30:00|27760|27725|27762.5|27727.5|27762.5|27727.5|27760|27725|4
1614569700000|2021-03-01 03:35:00|27763|27728|27772|27737|27772.5|27737.5|27763|27728|8
1614570000000|2021-03-01 03:40:00|27778|27743|27777.5|27742.5|27778|27743|27777.5|27742.5|2
1614570300000|2021-03-01 03:45:00|27777|27742|27777|27742|27779.2|27744.2|27772.5|27737.5|12
1614570600000|2021-03-01 03:50:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1614571200000|2021-03-01 04:00:00|27783.2|27748.2|27777.5|27757.5|27789.8|27762.5|27774.2|27748.2|10
1614571500000|2021-03-01 04:05:00|27778|27758|27769.5|27734.5|27798.5|27763.5|27769.5|27734.5|20
1614571800000|2021-03-01 04:10:00|27770|27735|27776|27741|27776.3|27741.3|27767.3|27732.3|11
1614572100000|2021-03-01 04:15:00|27775.5|27740.5|27768.5|27748.5|27776|27748.5|27768|27740.5|6
1614572400000|2021-03-01 04:20:00|27769|27749|27768|27748|27769|27749|27768|27748|3
1614572700000|2021-03-01 04:25:00|27764.5|27729.5|27776|27741|27776.5|27744.5|27763.5|27729.5|9
1614573000000|2021-03-01 04:30:00|27776.5|27741.5|27769.5|27749.5|27777.5|27749.5|27769.5|27741.5|5
1614573300000|2021-03-01 04:35:00|27771|27751|27769.5|27749.5|27778|27752.5|27769.5|27742|10
1614573600000|2021-03-01 04:40:00|27769.7|27749.7|27769.5|27749.5|27771|27751|27768.5|27748.5|11
1614573900000|2021-03-01 04:45:00|27777.5|27742.5|27777.5|27742.5|27777.5|27742.5|27777.5|27742.5|1
1614574200000|2021-03-01 04:50:00|27788|27753|27771.5|27736.5|27788|27755.5|27766.5|27735|16
1614574500000|2021-03-01 04:55:00|27767.5|27747.5|27774.5|27739.5|27779.7|27747.5|27766.8|27731.8|17
1614574800000|2021-03-01 05:00:00|27775.5|27740.5|27766|27746|27775.5|27747.5|27765.5|27740.5|8
1614575100000|2021-03-01 05:05:00|27761.7|27726.7|27765|27730|27773|27740.5|27756.5|27724.7|15
1614575400000|2021-03-01 05:10:00|27770.7|27735.7|27770|27735|27770.7|27735.7|27769.7|27734.7|4
1614575700000|2021-03-01 05:15:00|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|27765|27730|5
1614576000000|2021-03-01 05:20:00|27765|27730|27765|27730|27765|27730|27765|27730|1
1614577800000|2021-03-01 05:50:00|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|1
1614578100000|2021-03-01 05:55:00|27766|27731|27766.5|27731.5|27766.5|27731.5|27766|27731|2
1614578400000|2021-03-01 06:00:00|27765|27730|27766|27731|27766|27731|27765|27730|2
1614579000000|2021-03-01 06:10:00|27766.5|27731.5|27768.5|27733.5|27773.7|27738.7|27766.5|27731.5|19
1614579300000|2021-03-01 06:15:00|27769|27734|27771.5|27736.5|27771.5|27736.5|27769|27734|3
1614579600000|2021-03-01 06:20:00|27767.2|27747.2|27786|27751|27788.5|27753.5|27767.2|27747.2|4
1614579900000|2021-03-01 06:25:00|27785|27750|27776.5|27733.5|27787|27752|27776.5|27733.5|8
1614580500000|2021-03-01 06:35:00|27777|27734|27773|27733|27777|27734|27773|27732|5
1614580800000|2021-03-01 06:40:00|27772|27732|27765|27730|27773|27738|27765|27730|13
1614581100000|2021-03-01 06:45:00|27768|27733|27773.5|27738.5|27790|27747|27762.5|27730.5|16
1614581400000|2021-03-01 06:50:00|27774|27739|27790.8|27755.8|27790.8|27755.8|27768.5|27738.5|10
1614581700000|2021-03-01 06:55:00|27790|27755|27796|27776|27802|27776|27784.5|27755|39
1614582000000|2021-03-01 07:00:00|27795.5|27775.5|27777|27742|27798|27778|27773.5|27738.5|32
1614582300000|2021-03-01 07:05:00|27783|27748|27772.5|27737.5|27783.5|27748.5|27772.5|27737.5|8
1614582600000|2021-03-01 07:10:00|27772|27737|27772|27737|27772|27737|27772|27737|1
1614582900000|2021-03-01 07:15:00|27769|27734|27767.5|27732.5|27769.5|27734.5|27766|27731|8
1614583200000|2021-03-01 07:20:00|27762.5|27727.5|27763|27728|27763|27728|27762.5|27727.5|2
1614583500000|2021-03-01 07:25:00|27761.5|27726.5|27766.5|27731.5|27766.5|27731.5|27760.5|27725.5|9
1614583800000|2021-03-01 07:30:00|27767|27732|27771|27736|27771.5|27736.5|27767|27732|4
1614584100000|2021-03-01 07:35:00|27770.5|27735.5|27773.5|27738.5|27773.5|27738.5|27770|27735|6
1614584700000|2021-03-01 07:45:00|27773|27738|27773|27738|27773|27738|27770.5|27735.5|6
1614585000000|2021-03-01 07:50:00|27773.5|27738.5|27775|27740|27775|27740|27773.5|27738.5|3
1614585300000|2021-03-01 07:55:00|27776|27741|27775.5|27755.5|27778|27758|27770.5|27741|10
1614585600000|2021-03-01 08:00:00|27775.9|27755.9|27785.5|27765.5|27785.5|27765.5|27775|27755|14
1614586200000|2021-03-01 08:10:00|27785|27765|27784|27764|27785|27765|27784|27764|2
1614586500000|2021-03-01 08:15:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1614587100000|2021-03-01 08:25:00|27785.5|27765.5|27785|27765|27786|27766|27785|27765|4
1614587700000|2021-03-01 08:35:00|27783|27763|27783|27763|27785|27765|27778.5|27747|9
1614588000000|2021-03-01 08:40:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27784.5|27764.5|6
1614588300000|2021-03-01 08:45:00|27787|27767|27787.5|27767.5|27787.5|27767.5|27787|27767|2
1614588600000|2021-03-01 08:50:00|27787|27767|27785.5|27765.5|27787|27767|27785|27765|5
1614588900000|2021-03-01 08:55:00|27783.5|27763.5|27779.2|27744.2|27783.5|27763.5|27775|27742.5|18
1614589200000|2021-03-01 09:00:00|27777.5|27742.5|27782.5|27747.5|27782.5|27747.5|27776.5|27741.5|8
1614589500000|2021-03-01 09:05:00|27777.5|27757.5|27779.5|27759.5|27780.2|27760.2|27776.3|27756.3|7
1614589800000|2021-03-01 09:10:00|27780|27760|27784.5|27764.5|27784.7|27764.7|27779|27759|20
1614590400000|2021-03-01 09:20:00|27792|27772|27803.8|27768.8|27804.3|27780.3|27792|27768.8|13
1614591000000|2021-03-01 09:30:00|27798.8|27778.8|27795.3|27775.3|27800.8|27780.8|27795.3|27775.3|8
1614591300000|2021-03-01 09:35:00|27792.7|27772.7|27785.3|27765.3|27792.7|27772.7|27785.3|27765.3|3
1614591600000|2021-03-01 09:40:00|27785.8|27765.8|27794.8|27774.8|27794.8|27774.8|27785.8|27765.8|4
1614592200000|2021-03-01 09:50:00|27799.9|27779.9|27797.5|27777.5|27799.9|27779.9|27797.5|27777.5|6
1614592800000|2021-03-01 10:00:00|27798.5|27778.5|27797.5|27777.5|27798.5|27778.5|27797.5|27777.5|3
1614593100000|2021-03-01 10:05:00|27795|27775|27795|27775|27797.2|27777.2|27795|27775|3
1614594600000|2021-03-01 10:30:00|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|1
1614595200000|2021-03-01 10:40:00|27791.3|27771.3|27791.8|27771.8|27791.8|27771.8|27791.3|27771.3|2
1614595500000|2021-03-01 10:45:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1614596100000|2021-03-01 10:55:00|27787.5|27767.5|27791.8|27771.8|27791.8|27771.8|27787.4|27767.4|7
1614598800000|2021-03-01 11:40:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1614599100000|2021-03-01 11:45:00|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|1
1614599700000|2021-03-01 11:55:00|27793.8|27773.8|27795|27775|27797.9|27777.9|27793.8|27773.8|9
1614600000000|2021-03-01 12:00:00|27796.3|27776.3|27796.3|27776.3|27796.3|27776.3|27796.3|27776.3|1
1614600300000|2021-03-01 12:05:00|27800|27780|27807.5|27772.5|27807.5|27780|27795.3|27772.5|5
1614600900000|2021-03-01 12:15:00|27806.8|27771.8|27807.5|27772.5|27807.5|27772.5|27806.8|27771.8|2
1614601200000|2021-03-01 12:20:00|27809|27774|27809.9|27774.9|27809.9|27774.9|27809|27774|2
1614601500000|2021-03-01 12:25:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|1
1614601800000|2021-03-01 12:30:00|27803|27783|27800|27780|27817.8|27783.5|27800|27774.9|8
1614602100000|2021-03-01 12:35:00|27797.5|27777.5|27800|27780|27802.2|27782.2|27797.5|27777.5|4
1614602400000|2021-03-01 12:40:00|27797.8|27777.8|27790|27770|27797.8|27777.8|27784.7|27764.7|24
1614603300000|2021-03-01 12:55:00|27787.5|27767.5|27786.4|27766.4|27787.5|27767.5|27786.4|27766.4|3
1614603600000|2021-03-01 13:00:00|27787.4|27767.4|27783|27763|27788.7|27768.7|27782.5|27762.5|9
1614603900000|2021-03-01 13:05:00|27782.9|27762.9|27782.5|27762.5|27782.9|27762.9|27782.5|27762.5|5
1614604500000|2021-03-01 13:15:00|27787.5|27767.5|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|3
1614606000000|2021-03-01 13:40:00|27777.8|27757.8|27781.3|27761.3|27781.3|27761.3|27777.8|27757.8|6
1614606300000|2021-03-01 13:45:00|27781.8|27761.8|27781.8|27761.8|27782.4|27762.4|27780|27760|9
1614606600000|2021-03-01 13:50:00|27780|27760|27780|27760|27781.8|27761.8|27777.4|27757.4|9
1614606900000|2021-03-01 13:55:00|27780.3|27760.3|27777.4|27757.4|27780.3|27760.3|27777.4|27757.4|2
1614607200000|2021-03-01 14:00:00|27776.9|27756.9|27782.5|27747.5|27782.5|27756.9|27770|27747.3|13
1614607500000|2021-03-01 14:05:00|27773|27753|27772.5|27752.5|27773|27753|27770.5|27750.5|4
1614607800000|2021-03-01 14:10:00|27771.5|27751.5|27760.4|27725.4|27777.5|27751.5|27760|27725.4|11
1614608100000|2021-03-01 14:15:00|27757.5|27722.5|27760|27740|27765.5|27740|27757.5|27722.5|13
1614608400000|2021-03-01 14:20:00|27762.5|27727.5|27765.5|27745.5|27765.5|27745.5|27757.2|27727.5|7
1614608700000|2021-03-01 14:25:00|27766|27746|27770|27750|27770.9|27750.9|27765.5|27745.5|28
1614609000000|2021-03-01 14:30:00|27770.7|27750.7|27763|27743|27770.7|27750.7|27763|27743|10
1614609300000|2021-03-01 14:35:00|27757.4|27737.4|27752|27732|27761|27737.4|27735.5|27714.6|44
1614609600000|2021-03-01 14:40:00|27749|27729|27768|27733|27769.5|27740.5|27749|27729|15
1614609900000|2021-03-01 14:45:00|27767.5|27732.5|27758.5|27738.5|27767.5|27741|27757.5|27732|14
1614610200000|2021-03-01 14:50:00|27759|27739|27758.5|27738.5|27760|27740|27758|27738|8
1614610800000|2021-03-01 15:00:00|27758|27738|27758.5|27738.5|27759|27739|27757.5|27737.5|6
1614611100000|2021-03-01 15:05:00|27759.5|27739.5|27768|27748|27769|27749|27759.5|27739.5|9
1614611400000|2021-03-01 15:10:00|27768.5|27748.5|27764.5|27744.5|27768.5|27748.5|27764|27744|10
1614611700000|2021-03-01 15:15:00|27762.9|27742.9|27755.5|27735.5|27763.4|27743.4|27754.5|27734.5|11
1614612000000|2021-03-01 15:20:00|27757.9|27737.9|27759|27739|27762|27742|27757.9|27737.9|13
1614612300000|2021-03-01 15:25:00|27759.5|27739.5|27764|27744|27766.5|27746.5|27758.5|27738.5|8
1614612600000|2021-03-01 15:30:00|27764.5|27744.5|27765|27745|27766.5|27746.5|27763.5|27743.5|11
1614612900000|2021-03-01 15:35:00|27764|27744|27761.5|27741.5|27764|27744|27761.5|27741.5|5
1614613200000|2021-03-01 15:40:00|27761.2|27741.2|27756.2|27736.2|27761.2|27741.2|27756.2|27736.2|3
1614613500000|2021-03-01 15:45:00|27755.7|27735.7|27757.5|27737.5|27758.5|27738.5|27755|27735|6
1614613800000|2021-03-01 15:50:00|27757|27737|27753.5|27733.5|27757|27737|27752.5|27732.5|12
1614614100000|2021-03-01 15:55:00|27753|27733|27751.5|27731.5|27753|27733|27748.5|27728.5|16
1614614400000|2021-03-01 16:00:00|27750.5|27730.5|27744.3|27724.3|27750.5|27730.5|27743.5|27723.5|29
1614614700000|2021-03-01 16:05:00|27745.3|27725.3|27742.5|27722.5|27745.3|27725.3|27742.5|27722.5|5
1614615000000|2021-03-01 16:10:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1614615300000|2021-03-01 16:15:00|27742.5|27722.5|27741.7|27721.7|27742.5|27722.5|27741.2|27721.2|4
1614615600000|2021-03-01 16:20:00|27741.2|27721.2|27740.2|27720.2|27741.2|27721.2|27740.2|27720.2|3
1614615900000|2021-03-01 16:25:00|27741.5|27721.5|27744|27724|27744|27724|27741.5|27721.5|4
1614616200000|2021-03-01 16:30:00|27748|27728|27760|27725|27761.5|27734.5|27748|27724.5|10
1614616500000|2021-03-01 16:35:00|27759|27724|27754|27734|27762.5|27734.5|27754|27724|6
1614616800000|2021-03-01 16:40:00|27753.5|27733.5|27754.5|27734.5|27754.5|27734.5|27753.5|27733.5|3
1614617100000|2021-03-01 16:45:00|27754|27734|27753|27733|27754|27734|27753|27733|3
1614617400000|2021-03-01 16:50:00|27753.5|27733.5|27754.5|27734.5|27754.5|27734.5|27753.5|27733.5|2
1614618000000|2021-03-01 17:00:00|27753.5|27733.5|27753.5|27733.5|27754|27734|27753.5|27733.5|3
1614618300000|2021-03-01 17:05:00|27753|27733|27745.5|27725.5|27753|27733|27745.5|27725.5|7
1614618600000|2021-03-01 17:10:00|27745|27725|27748|27728|27750|27730|27744.8|27724.8|7
1614618900000|2021-03-01 17:15:00|27748.5|27728.5|27750.3|27730.3|27751.3|27731.3|27748.5|27728.5|5
1614619200000|2021-03-01 17:20:00|27748|27728|27748|27728|27748.5|27728.5|27748|27728|3
1614619500000|2021-03-01 17:25:00|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|1
1614620700000|2021-03-01 17:45:00|27750.5|27730.5|27746.5|27726.5|27750.5|27730.5|27746.5|27726.5|5
1614621000000|2021-03-01 17:50:00|27746|27726|27745|27725|27746|27726|27745|27725|3
1614621300000|2021-03-01 17:55:00|27742|27722|27739.5|27719.5|27743|27723|27739.5|27719.5|7
1614621900000|2021-03-01 18:05:00|27743|27723|27743.5|27723.5|27743.5|27723.5|27743|27723|2
1614622200000|2021-03-01 18:10:00|27744|27724|27749.6|27729.6|27753.9|27733.9|27744|27724|12
1614622500000|2021-03-01 18:15:00|27750|27730|27747.5|27727.5|27756.3|27736.3|27747.5|27727.5|8
1614622800000|2021-03-01 18:20:00|27748|27728|27748|27728|27749|27729|27747.5|27727.5|5
1614623400000|2021-03-01 18:30:00|27747.5|27727.5|27745|27725|27747.5|27727.5|27745|27725|5
1614624300000|2021-03-01 18:45:00|27751|27731|27745.5|27725.5|27751|27731|27745.5|27725.5|7
1614624600000|2021-03-01 18:50:00|27745|27725|27745.5|27725.5|27748|27728|27745|27725|5
1614624900000|2021-03-01 18:55:00|27747.5|27727.5|27748|27728|27748|27728|27747.5|27727.5|2
1614625500000|2021-03-01 19:05:00|27750.5|27730.5|27745.5|27725.5|27750.5|27730.5|27745.5|27725.5|7
1614625800000|2021-03-01 19:10:00|27745|27725|27745|27725|27748|27728|27745|27725|5
1614626100000|2021-03-01 19:15:00|27744.5|27724.5|27745|27725|27745|27725|27744.5|27724.5|2
1614626400000|2021-03-01 19:20:00|27743|27723|27743|27723|27743.5|27723.5|27743|27723|3
1614626700000|2021-03-01 19:25:00|27743.5|27723.5|27744|27724|27744|27724|27743.5|27723.5|2
1614628200000|2021-03-01 19:50:00|27743.5|27723.5|27743.5|27723.5|27743.5|27723.5|27743.5|27723.5|1
1614628500000|2021-03-01 19:55:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1614628800000|2021-03-01 20:00:00|27742.5|27722.5|27741|27721|27742.5|27722.5|27741|27721|3
1614629400000|2021-03-01 20:10:00|27742.5|27722.5|27740.5|27720.5|27742.5|27722.5|27740.5|27720.5|5
1614630300000|2021-03-01 20:25:00|27740|27720|27740|27720|27740|27720|27740|27720|1
1614630600000|2021-03-01 20:30:00|27740.5|27720.5|27743|27723|27743|27723|27740|27720|7
1614630900000|2021-03-01 20:35:00|27741.5|27721.5|27741.5|27721.5|27743|27723|27740.5|27720.5|8
1614631200000|2021-03-01 20:40:00|27743|27723|27741.5|27721.5|27743|27723|27741.5|27721.5|3
1614631500000|2021-03-01 20:45:00|27743|27723|27743|27723|27743|27723|27741.5|27721.5|3
1614631800000|2021-03-01 20:50:00|27742.5|27722.5|27743|27723|27743.5|27723.5|27741.5|27721.5|5
1614632100000|2021-03-01 20:55:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27740.5|27720.5|4
1614652200000|2021-03-02 02:30:00|27767.8|27747.8|27772.6|27752.6|27772.6|27752.6|27767.7|27747.7|17
1614652500000|2021-03-02 02:35:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1614652800000|2021-03-02 02:40:00|27770.8|27750.8|27785.3|27765.3|27793.2|27768|27769.8|27749.8|32
1614653100000|2021-03-02 02:45:00|27784.8|27764.8|27777.8|27757.8|27789|27764.8|27777.5|27751.5|17
1614653400000|2021-03-02 02:50:00|27778|27758|27785.5|27765.5|27785.5|27765.5|27778|27758|10
1614653700000|2021-03-02 02:55:00|27786|27766|27792.5|27772.5|27793.4|27773.4|27786|27766|23
1614654000000|2021-03-02 03:00:00|27791.5|27771.5|27803|27783|27803|27783|27785.8|27765.8|32
1614654300000|2021-03-02 03:05:00|27803.5|27783.5|27799.5|27779.5|27807.5|27787.5|27797.5|27777.5|37
1614654600000|2021-03-02 03:10:00|27797.8|27777.8|27792.5|27772.5|27797.8|27777.8|27792.5|27772.5|6
1614654900000|2021-03-02 03:15:00|27793.5|27773.5|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|21
1614655200000|2021-03-02 03:20:00|27790.5|27770.5|27792.8|27772.8|27793.5|27773.5|27789.5|27769.5|11
1614655500000|2021-03-02 03:25:00|27793|27773|27797.5|27777.5|27800.8|27780.8|27792.8|27772.8|14
1614655800000|2021-03-02 03:30:00|27797|27777|27797|27777|27797.5|27777.5|27795|27775|8
1614656100000|2021-03-02 03:35:00|27794.5|27774.5|27792.5|27772.5|27795|27775|27792.5|27772.5|7
1614656400000|2021-03-02 03:40:00|27797.2|27777.2|27793|27773|27797.5|27777.5|27792.8|27772.8|5
1614656700000|2021-03-02 03:45:00|27796.7|27776.7|27797.5|27777.5|27797.5|27777.5|27794.8|27774.8|9
1614657000000|2021-03-02 03:50:00|27798|27778|27800.5|27780.5|27800.5|27780.5|27798|27778|3
1614657300000|2021-03-02 03:55:00|27800|27780|27800|27780|27820|27785|27798.3|27775|26
1614657600000|2021-03-02 04:00:00|27800.3|27780.3|27807.5|27787.5|27807.6|27787.6|27800.3|27780.3|17
1614657900000|2021-03-02 04:05:00|27806.6|27786.6|27812.3|27792.3|27812.8|27792.8|27805.7|27785.7|9
1614658200000|2021-03-02 04:10:00|27815|27795|27819.8|27799.8|27819.8|27799.8|27815|27795|2
1614658500000|2021-03-02 04:15:00|27817.7|27797.7|27817.5|27797.5|27825.5|27797.8|27812.7|27790.5|9
1614658800000|2021-03-02 04:20:00|27822.2|27802.2|27825|27805|27827.5|27807.5|27822.2|27802.2|16
1614659100000|2021-03-02 04:25:00|27827.5|27807.5|27827.5|27807.5|27830|27810|27822.5|27802.5|11
1614659700000|2021-03-02 04:35:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1614660300000|2021-03-02 04:45:00|27832.2|27812.2|27842.5|27822.5|27850.5|27825.3|27832.2|27812|13
1614660900000|2021-03-02 04:55:00|27839.5|27819.5|27840|27820|27840|27820|27837.5|27817.5|5
1614661200000|2021-03-02 05:00:00|27842.6|27822.6|27847.6|27827.6|27847.6|27827.6|27841.7|27821.7|7
1614661500000|2021-03-02 05:05:00|27848|27828|27847.5|27827.5|27853|27833|27847.5|27827.5|14
1614661800000|2021-03-02 05:10:00|27846.6|27826.6|27843|27823|27847.5|27827.5|27842.7|27822.7|7
1614662100000|2021-03-02 05:15:00|27837.7|27817.7|27838|27818|27838|27818|27837.7|27817.7|2
1614662400000|2021-03-02 05:20:00|27839.5|27819.5|27845.5|27825.5|27846|27826|27839.5|27819.5|9
1614662700000|2021-03-02 05:25:00|27845|27825|27845|27825|27845|27825|27845|27825|1
1614663000000|2021-03-02 05:30:00|27844.5|27824.5|27842.5|27822.5|27844.5|27824.5|27837.5|27817.5|13
1614663300000|2021-03-02 05:35:00|27840.1|27820.1|27840|27820|27840.5|27820.5|27837.5|27817.5|14
1614663600000|2021-03-02 05:40:00|27842.6|27822.6|27837|27817|27842.6|27822.6|27835.5|27815.5|16
1614663900000|2021-03-02 05:45:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1614664200000|2021-03-02 05:50:00|27835|27815|27837|27817|27837|27817|27835|27815|6
1614664500000|2021-03-02 05:55:00|27836.6|27816.6|27824|27804|27836.6|27816.6|27822.7|27802.7|16
1614664800000|2021-03-02 06:00:00|27824.5|27804.5|27825|27805|27832.5|27812.5|27824.5|27804.5|14
1614665100000|2021-03-02 06:05:00|27824.5|27804.5|27815.3|27795.3|27825|27805|27812.7|27792.7|30
1614665400000|2021-03-02 06:10:00|27815|27795|27813|27793|27815.8|27795.8|27813|27793|15
1614665700000|2021-03-02 06:15:00|27814|27794|27812.5|27792.5|27817.5|27797.5|27812.5|27792.5|24
1614666000000|2021-03-02 06:20:00|27813.4|27793.4|27805.5|27785.5|27813.4|27793.4|27804|27784|15
1614666300000|2021-03-02 06:25:00|27805|27785|27807|27787|27808.3|27788.3|27801.6|27781.6|24
1614666600000|2021-03-02 06:30:00|27806.5|27786.5|27808.5|27788.5|27810.5|27790.5|27806.5|27786.5|15
1614666900000|2021-03-02 06:35:00|27809|27789|27812.5|27792.5|27812.5|27792.5|27809|27789|4
1614667200000|2021-03-02 06:40:00|27814.5|27794.5|27813|27793|27819.1|27799.1|27812.1|27792.1|10
1614667500000|2021-03-02 06:45:00|27817.3|27797.3|27812.5|27792.5|27817.3|27797.3|27810|27790|15
1614667800000|2021-03-02 06:50:00|27807.8|27787.8|27797.5|27777.5|27807.8|27787.8|27797.5|27777.5|18
1614668100000|2021-03-02 06:55:00|27798|27778|27798|27778|27799.5|27779.5|27792.4|27772.4|19
1614668400000|2021-03-02 07:00:00|27798.5|27778.5|27803.5|27783.5|27803.5|27783.5|27798|27778|26
1614668700000|2021-03-02 07:05:00|27805|27785|27807.3|27787.3|27808.3|27788.3|27801.7|27781.7|84
1614669000000|2021-03-02 07:10:00|27807.5|27787.5|27805.5|27785.5|27807.5|27787.5|27805.5|27785.5|3
1614669300000|2021-03-02 07:15:00|27805|27785|27813.5|27793.5|27817|27797|27805|27785|29
1614669600000|2021-03-02 07:20:00|27814|27794|27808.5|27788.5|27814|27794|27808.5|27788.5|21
1614669900000|2021-03-02 07:25:00|27809|27789|27803|27783|27809|27789|27803|27783|11
1614670200000|2021-03-02 07:30:00|27803.5|27783.5|27803|27783|27803.5|27783.5|27803|27783|2
1614670500000|2021-03-02 07:35:00|27803.5|27783.5|27802.5|27782.5|27807.5|27787.5|27801.6|27781.6|27
1614670800000|2021-03-02 07:40:00|27803.9|27783.9|27805|27785|27807.5|27787.5|27802.5|27782.5|14
1614671100000|2021-03-02 07:45:00|27803|27783|27802.5|27782.5|27803.3|27783.3|27802.5|27782.5|7
1614671400000|2021-03-02 07:50:00|27805.4|27785.4|27805|27785|27805.4|27785.4|27802.5|27782.5|6
1614671700000|2021-03-02 07:55:00|27805.5|27785.5|27800|27780|27805.5|27785.5|27797|27777|16
1614672000000|2021-03-02 08:00:00|27797.9|27777.9|27798.4|27778.4|27800.5|27780.5|27797.5|27777.5|8
1614672300000|2021-03-02 08:05:00|27798|27778|27798|27778|27800.5|27780.5|27798|27778|16
1614672600000|2021-03-02 08:10:00|27797.1|27777.1|27795.5|27775.5|27798|27778|27795.5|27775.5|5
1614672900000|2021-03-02 08:15:00|27793.3|27773.3|27795|27775|27798|27778|27792.8|27772.8|11
1614673200000|2021-03-02 08:20:00|27797.5|27777.5|27793.3|27773.3|27797.5|27777.5|27792.5|27772.5|16
1614673500000|2021-03-02 08:25:00|27792.5|27772.5|27793|27773|27793.5|27773.5|27792.5|27772.5|4
1614673800000|2021-03-02 08:30:00|27793.5|27773.5|27793|27773|27793.5|27773.5|27793|27773|2
1614674100000|2021-03-02 08:35:00|27792.5|27772.5|27790.5|27770.5|27792.5|27772.5|27787.8|27767.8|11
1614674400000|2021-03-02 08:40:00|27793|27773|27788.5|27768.5|27793|27773|27787.8|27767.8|16
1614674700000|2021-03-02 08:45:00|27788|27768|27788|27768|27788|27768|27788|27768|1
1614675000000|2021-03-02 08:50:00|27788.2|27768.2|27788.2|27768.2|27789.2|27769.2|27788.2|27768.2|3
1614675300000|2021-03-02 08:55:00|27789.5|27769.5|27793.1|27773.1|27797.9|27777.9|27788.2|27768.2|27
1614675600000|2021-03-02 09:00:00|27793.8|27773.8|27788.1|27768.1|27793.8|27773.8|27788.1|27768.1|15
1614675900000|2021-03-02 09:05:00|27790.4|27770.4|27794.5|27774.5|27799.7|27779.7|27788.1|27768.1|26
1614676200000|2021-03-02 09:10:00|27793.5|27773.5|27791.3|27771.3|27793.5|27773.5|27788|27768|8
1614676800000|2021-03-02 09:20:00|27791.8|27771.8|27793.5|27773.5|27794|27774|27791.8|27771.8|5
1614677100000|2021-03-02 09:25:00|27792.9|27772.9|27797.3|27777.3|27797.3|27777.3|27788.5|27768.5|22
1614677400000|2021-03-02 09:30:00|27803.5|27783.5|27798.5|27778.5|27805.8|27785.8|27797.5|27777.5|36
1614677700000|2021-03-02 09:35:00|27798.4|27778.4|27798.5|27778.5|27803.5|27783.5|27798|27778|19
1614678000000|2021-03-02 09:40:00|27797.9|27777.9|27793|27773|27797.9|27777.9|27790.8|27770.8|9
1614678300000|2021-03-02 09:45:00|27793.5|27773.5|27788|27768|27793.5|27773.5|27783.3|27763.3|17
1614678600000|2021-03-02 09:50:00|27783.3|27763.3|27782.5|27762.5|27783.7|27763.7|27782|27762|8
1614678900000|2021-03-02 09:55:00|27783.7|27763.7|27793|27773|27795|27775|27782.5|27762.5|19
1614679200000|2021-03-02 10:00:00|27792.5|27772.5|27799|27779|27799|27779|27792.4|27772.4|9
1614679500000|2021-03-02 10:05:00|27799.5|27779.5|27797.4|27777.4|27804.5|27784.5|27797.4|27777.4|13
1614679800000|2021-03-02 10:10:00|27797.5|27777.5|27795|27775|27797.5|27777.5|27795|27775|2
1614680100000|2021-03-02 10:15:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1614680400000|2021-03-02 10:20:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1614680700000|2021-03-02 10:25:00|27794.3|27774.3|27795.5|27775.5|27795.5|27775.5|27793.8|27773.8|5
1614681300000|2021-03-02 10:35:00|27793.2|27773.2|27793.2|27773.2|27793.2|27773.2|27793.2|27773.2|1
1614681600000|2021-03-02 10:40:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1614681900000|2021-03-02 10:45:00|27799|27764|27795.5|27775.5|27799|27775.5|27794.7|27764|4
1614682200000|2021-03-02 10:50:00|27792.7|27772.7|27792.7|27772.7|27792.7|27772.7|27792.7|27772.7|1
1614682500000|2021-03-02 10:55:00|27793.2|27773.2|27782.2|27762.2|27793.2|27773.2|27782.2|27762.2|9
1614682800000|2021-03-02 11:00:00|27784.1|27764.1|27789.1|27769.1|27789.8|27769.8|27784.1|27764.1|6
1614683100000|2021-03-02 11:05:00|27789.8|27769.8|27789.8|27769.8|27789.8|27769.8|27789.8|27769.8|1
1614683400000|2021-03-02 11:10:00|27789.1|27769.1|27789.1|27769.1|27789.8|27769.8|27789.1|27769.1|3
1614683700000|2021-03-02 11:15:00|27794.3|27774.3|27793.8|27773.8|27798|27778|27793.8|27773.8|7
1614684000000|2021-03-02 11:20:00|27794|27774|27794.1|27774.1|27796.4|27776.4|27794|27774|4
1614685500000|2021-03-02 11:45:00|27795|27775|27801.4|27781.4|27804.6|27784.6|27795|27775|12
1614685800000|2021-03-02 11:50:00|27801.5|27781.5|27796.4|27776.4|27806|27786|27796.4|27776.4|11
1614686100000|2021-03-02 11:55:00|27795.8|27775.8|27788.5|27768.5|27795.8|27775.8|27788.5|27768.5|7
1614686400000|2021-03-02 12:00:00|27793|27773|27800.3|27765.3|27806|27773|27793|27765.3|3
1614686700000|2021-03-02 12:05:00|27800.5|27765.5|27793|27773|27800.5|27773.5|27793|27765.5|3
1614687300000|2021-03-02 12:15:00|27795.7|27775.7|27795.5|27775.5|27795.7|27775.7|27795.5|27775.5|2
1614687600000|2021-03-02 12:20:00|27795.7|27775.7|27795.8|27775.8|27800.5|27780.5|27793.5|27773.5|10
1614687900000|2021-03-02 12:25:00|27795.5|27775.5|27793.5|27773.5|27795.5|27775.5|27793.5|27773.5|3
1614688200000|2021-03-02 12:30:00|27794|27774|27790.8|27770.8|27794|27774|27789.5|27769.5|6
1614688500000|2021-03-02 12:35:00|27791|27771|27788.5|27768.5|27791|27771|27788.5|27768.5|15
1614688800000|2021-03-02 12:40:00|27786.3|27766.3|27785.8|27765.8|27786.3|27766.3|27784|27764|4
1614689400000|2021-03-02 12:50:00|27785.5|27765.5|27783.5|27763.5|27785.5|27765.5|27783.5|27763.5|5
1614689700000|2021-03-02 12:55:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1614690000000|2021-03-02 13:00:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|1
1614690600000|2021-03-02 13:10:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1614691200000|2021-03-02 13:20:00|27788.5|27768.5|27791.3|27771.3|27791.8|27771.8|27788.5|27768.5|3
1614691500000|2021-03-02 13:25:00|27791|27771|27791.3|27771.3|27791.3|27771.3|27791|27771|2
1614692100000|2021-03-02 13:35:00|27788.5|27768.5|27791.3|27771.3|27791.3|27771.3|27788.5|27768.5|4
1614692700000|2021-03-02 13:45:00|27794|27774|27793.5|27773.5|27794.7|27774.7|27793.5|27773.5|4
1614693000000|2021-03-02 13:50:00|27793|27773|27790.8|27770.8|27793|27773|27790.8|27770.8|4
1614693300000|2021-03-02 13:55:00|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|1
1614693600000|2021-03-02 14:00:00|27790|27770|27785|27765|27790|27770|27783.6|27763.6|15
1614694200000|2021-03-02 14:10:00|27783|27763|27786.5|27751.5|27787.5|27765.4|27779.2|27751.5|18
1614694500000|2021-03-02 14:15:00|27787.5|27752.5|27778.3|27758.3|27787.5|27764.6|27777.4|27752.5|23
1614694800000|2021-03-02 14:20:00|27770.7|27750.7|27780.4|27745.4|27780.4|27750.7|27770.7|27745.4|2
1614695100000|2021-03-02 14:25:00|27780.5|27745.5|27774.7|27754.7|27781|27755.4|27774.7|27745|7
1614695400000|2021-03-02 14:30:00|27774|27754|27774.7|27754.7|27774.7|27754.7|27774|27754|2
1614695700000|2021-03-02 14:35:00|27775|27755|27775|27755|27775|27755|27775|27755|1
1614696000000|2021-03-02 14:40:00|27775.5|27755.5|27777.9|27757.9|27778|27758|27775.5|27755.5|9
1614696300000|2021-03-02 14:45:00|27779.1|27759.1|27777.9|27757.9|27779.7|27759.7|27777.9|27757.9|9
1614696600000|2021-03-02 14:50:00|27778|27758|27772.9|27752.9|27779|27759|27771.9|27751.9|17
1614696900000|2021-03-02 14:55:00|27772.4|27752.4|27771.3|27751.3|27772.4|27752.4|27768|27748|11
1614697200000|2021-03-02 15:00:00|27770.8|27750.8|27770.5|27750.5|27770.8|27750.8|27769.5|27749.5|11
1614697500000|2021-03-02 15:05:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1614697800000|2021-03-02 15:10:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1614698100000|2021-03-02 15:15:00|27772.4|27752.4|27773.4|27753.4|27773.4|27753.4|27772.4|27752.4|2
1614698400000|2021-03-02 15:20:00|27777.3|27757.3|27774.5|27754.5|27777.3|27757.3|27774|27754|7
1614698700000|2021-03-02 15:25:00|27775|27755|27776.9|27756.9|27776.9|27756.9|27775|27755|2
1614699000000|2021-03-02 15:30:00|27777.4|27757.4|27783.4|27763.4|27784.2|27764.2|27777.4|27757.4|23
1614699300000|2021-03-02 15:35:00|27783.5|27763.5|27782.9|27762.9|27784.5|27764.5|27782.9|27762.9|8
1614699600000|2021-03-02 15:40:00|27783.6|27763.6|27783.5|27763.5|27783.6|27763.6|27782.9|27762.9|4
1614700200000|2021-03-02 15:50:00|27783.4|27763.4|27770.2|27750.2|27783.4|27763.4|27770.2|27750.2|19
1614700500000|2021-03-02 15:55:00|27770.7|27750.7|27769.7|27749.7|27770.7|27750.7|27769.7|27749.7|3
1614700800000|2021-03-02 16:00:00|27770.2|27750.2|27770.2|27750.2|27770.2|27750.2|27769.7|27749.7|3
1614701100000|2021-03-02 16:05:00|27769.8|27749.8|27769.7|27749.7|27770.2|27750.2|27769.7|27749.7|3
1614701400000|2021-03-02 16:10:00|27770.2|27750.2|27770|27750|27770.2|27750.2|27770|27750|2
1614702300000|2021-03-02 16:25:00|27769.3|27749.3|27768.4|27748.4|27769.3|27749.3|27768.4|27748.4|2
1614702600000|2021-03-02 16:30:00|27767.4|27747.4|27767.4|27747.4|27768.4|27748.4|27767.4|27747.4|4
1614702900000|2021-03-02 16:35:00|27773.7|27753.7|27770.5|27750.5|27773.7|27753.7|27770.5|27750.5|7
1614703200000|2021-03-02 16:40:00|27771|27751|27771|27751|27771|27751|27771|27751|1
1614703500000|2021-03-02 16:45:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1614703800000|2021-03-02 16:50:00|27770|27750|27767.1|27747.1|27770|27750|27767.1|27747.1|6
1614704100000|2021-03-02 16:55:00|27766.6|27746.6|27766|27746|27767.1|27747.1|27763.7|27743.7|10
1614704400000|2021-03-02 17:00:00|27766.5|27746.5|27763.6|27743.6|27767.1|27747.1|27763.6|27743.6|9
1614704700000|2021-03-02 17:05:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1614705300000|2021-03-02 17:15:00|27762.5|27742.5|27763.1|27743.1|27763.1|27743.1|27762.5|27742.5|2
1614705600000|2021-03-02 17:20:00|27762.1|27742.1|27762.6|27742.6|27762.6|27742.6|27762.1|27742.1|2
1614705900000|2021-03-02 17:25:00|27763.5|27743.5|27762.6|27742.6|27763.5|27743.5|27762.6|27742.6|2
1614706200000|2021-03-02 17:30:00|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|27762.9|27742.9|1
1614706500000|2021-03-02 17:35:00|27761.9|27741.9|27761|27741|27762.4|27742.4|27759.5|27739.5|8
1614706800000|2021-03-02 17:40:00|27761.5|27741.5|27761.5|27741.5|27762.5|27742.5|27761.5|27741.5|5
1614707400000|2021-03-02 17:50:00|27760|27740|27760|27740|27761|27741|27760|27740|3
1614707700000|2021-03-02 17:55:00|27754.4|27734.4|27756.9|27736.9|27764.2|27736.9|27753.9|27728.5|13
1614708300000|2021-03-02 18:05:00|27757.4|27737.4|27756|27736|27757.4|27737.4|27756|27736|3
1614708600000|2021-03-02 18:10:00|27757.4|27737.4|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|6
1614708900000|2021-03-02 18:15:00|27756|27736|27757.4|27737.4|27757.4|27737.4|27756|27736|6
1614709200000|2021-03-02 18:20:00|27756.9|27736.9|27755.5|27735.5|27756.9|27736.9|27755.5|27735.5|3
1614709500000|2021-03-02 18:25:00|27755|27735|27753.4|27733.4|27755|27735|27753.4|27733.4|2
1614709800000|2021-03-02 18:30:00|27753.9|27733.9|27753.9|27733.9|27753.9|27733.9|27753.9|27733.9|1
1614710100000|2021-03-02 18:35:00|27754.9|27734.9|27755.5|27735.5|27758.6|27738.6|27754.9|27734.9|12
1614710400000|2021-03-02 18:40:00|27756|27736|27755.5|27735.5|27756|27736|27755.5|27735.5|2
1614710700000|2021-03-02 18:45:00|27756|27736|27755.5|27735.5|27756.5|27736.5|27755.5|27735.5|4
1614711000000|2021-03-02 18:50:00|27755|27735|27755.5|27735.5|27755.5|27735.5|27755|27735|2
1614711300000|2021-03-02 18:55:00|27756.5|27736.5|27761.6|27741.6|27761.6|27741.6|27756.5|27736.5|12
1614711600000|2021-03-02 19:00:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1614711900000|2021-03-02 19:05:00|27761.9|27741.9|27766.5|27746.5|27766.5|27746.5|27761.9|27741.9|7
1614712200000|2021-03-02 19:10:00|27766|27746|27766.5|27746.5|27766.5|27746.5|27766|27746|2
1614713100000|2021-03-02 19:25:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1614714600000|2021-03-02 19:50:00|27764.5|27744.5|27758.4|27738.4|27764.5|27744.5|27758.4|27738.4|9
1614714900000|2021-03-02 19:55:00|27757.4|27737.4|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|6
1614715200000|2021-03-02 20:00:00|27756|27736|27753|27733|27757|27737|27752.8|27732.8|13
1614715800000|2021-03-02 20:10:00|27752.4|27732.4|27753|27733|27753|27733|27752.4|27732.4|2
1614716100000|2021-03-02 20:15:00|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|1
1614716400000|2021-03-02 20:20:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1614716700000|2021-03-02 20:25:00|27751.5|27731.5|27750|27730|27752.5|27732.5|27749.5|27729.5|6
1614717000000|2021-03-02 20:30:00|27749.5|27729.5|27750|27730|27750|27730|27749.5|27729.5|4
1614717600000|2021-03-02 20:40:00|27751.5|27731.5|27752|27732|27752|27732|27751|27731|5
1614718200000|2021-03-02 20:50:00|27748.5|27728.5|27751.5|27731.5|27752|27732|27748.5|27728.5|5
1614718500000|2021-03-02 20:55:00|27752|27732|27752|27732|27752.5|27732.5|27748.5|27728.5|8
1614738600000|2021-03-03 02:30:00|27768.1|27748.1|27768.1|27748.1|27769|27749|27768.1|27748.1|3
1614738900000|2021-03-03 02:35:00|27768.5|27748.5|27772.5|27752.5|27774|27754|27768.5|27748.5|8
1614739200000|2021-03-03 02:40:00|27774.7|27754.7|27778|27758|27780|27760|27774.7|27754.7|11
1614739500000|2021-03-03 02:45:00|27777.5|27757.5|27772.5|27752.5|27777.5|27757.5|27770|27750|15
1614739800000|2021-03-03 02:50:00|27771.6|27751.6|27772.5|27752.5|27772.5|27752.5|27771.6|27751.6|2
1614740400000|2021-03-03 03:00:00|27767.8|27747.8|27770|27750|27771.7|27751.7|27767.1|27747.1|16
1614740700000|2021-03-03 03:05:00|27769.5|27749.5|27770|27750|27770|27750|27769.5|27749.5|2
1614741000000|2021-03-03 03:10:00|27767.8|27747.8|27767.8|27747.8|27771.7|27751.7|27767.5|27747.5|14
1614741300000|2021-03-03 03:15:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.6|27746.6|3
1614741600000|2021-03-03 03:20:00|27766.5|27746.5|27766.2|27746.2|27766.7|27746.7|27761|27741|13
1614741900000|2021-03-03 03:25:00|27766.7|27746.7|27756.5|27736.5|27766.7|27746.7|27756.5|27736.5|8
1614742200000|2021-03-03 03:30:00|27757.5|27737.5|27758.8|27738.8|27761.7|27741.7|27756.5|27736.5|10
1614742500000|2021-03-03 03:35:00|27761.8|27741.8|27766.2|27746.2|27766.8|27746.8|27761.3|27741.3|14
1614742800000|2021-03-03 03:40:00|27764.5|27744.5|27766.2|27746.2|27766.7|27746.7|27762|27742|7
1614743100000|2021-03-03 03:45:00|27766|27746|27766.5|27746.5|27766.5|27746.5|27766|27746|2
1614743400000|2021-03-03 03:50:00|27765|27745|27767|27747|27767|27747|27765|27745|3
1614743700000|2021-03-03 03:55:00|27768|27748|27768|27748|27768.5|27748.5|27767|27747|6
1614744300000|2021-03-03 04:05:00|27764.8|27744.8|27763|27743|27764.8|27744.8|27762.5|27742.5|7
1614744600000|2021-03-03 04:10:00|27765|27745|27765|27745|27765|27745|27765|27745|1
1614744900000|2021-03-03 04:15:00|27762.8|27742.8|27762.5|27742.5|27762.8|27742.8|27762.5|27742.5|2
1614745800000|2021-03-03 04:30:00|27763.3|27743.3|27765|27745|27767|27747|27762.5|27742.5|11
1614746100000|2021-03-03 04:35:00|27762.8|27742.8|27760|27740|27762.8|27742.8|27757.5|27737.5|21
1614746400000|2021-03-03 04:40:00|27760.5|27740.5|27757.5|27737.5|27762.5|27742.5|27757.5|27737.5|4
1614746700000|2021-03-03 04:45:00|27758|27738|27761|27741|27762.6|27742.6|27758|27738|5
1614747000000|2021-03-03 04:50:00|27763.3|27743.3|27768.1|27748.1|27768.1|27748.1|27763|27743|5
1614747300000|2021-03-03 04:55:00|27767.6|27747.6|27768|27748|27768|27748|27767.1|27747.1|8
1614747900000|2021-03-03 05:05:00|27768.1|27748.1|27769|27749|27769|27749|27768.1|27748.1|3
1614748200000|2021-03-03 05:10:00|27768.5|27748.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|5
1614748500000|2021-03-03 05:15:00|27762.8|27742.8|27763|27743|27763|27743|27762.8|27742.8|2
1614749100000|2021-03-03 05:25:00|27765|27745|27767.5|27747.5|27767.6|27747.6|27765|27745|3
1614749400000|2021-03-03 05:30:00|27763.3|27743.3|27765|27745|27765.5|27745.5|27762.5|27742.5|6
1614750300000|2021-03-03 05:45:00|27765.8|27745.8|27768.1|27748.1|27768.1|27748.1|27765.8|27745.8|2
1614750600000|2021-03-03 05:50:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27767.6|27747.6|4
1614750900000|2021-03-03 05:55:00|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|1
1614751200000|2021-03-03 06:00:00|27768.5|27748.5|27763.5|27743.5|27769.1|27749.1|27763.5|27743.5|28
1614751500000|2021-03-03 06:05:00|27763|27743|27750.8|27730.8|27766.6|27746.6|27738.1|27718.1|62
1614751800000|2021-03-03 06:10:00|27749.8|27729.8|27741.6|27721.6|27751|27729.8|27737.6|27714|41
1614752100000|2021-03-03 06:15:00|27742.5|27722.5|27740|27720|27742.5|27722.5|27736.9|27716.9|27
1614752400000|2021-03-03 06:20:00|27739|27719|27740|27720|27741.1|27721.1|27737.5|27717.5|13
1614752700000|2021-03-03 06:25:00|27737.8|27717.8|27725|27705|27737.8|27717.8|27725|27705|15
1614753000000|2021-03-03 06:30:00|27722.8|27702.8|27728|27708|27728|27708|27717.5|27697.5|41
1614753300000|2021-03-03 06:35:00|27730|27710|27732.5|27712.5|27737.5|27717.5|27728|27708|22
1614753600000|2021-03-03 06:40:00|27731.6|27711.6|27728.5|27708.5|27732.5|27712.5|27728|27708|10
1614753900000|2021-03-03 06:45:00|27728|27708|27728|27708|27730|27710|27727.5|27707.5|6
1614754200000|2021-03-03 06:50:00|27723.3|27703.3|27723|27703|27723.3|27703.3|27722.5|27702.5|5
1614754500000|2021-03-03 06:55:00|27722.1|27702.1|27718.5|27698.5|27722.1|27702.1|27717.1|27697.1|9
1614754800000|2021-03-03 07:00:00|27722.2|27702.2|27724|27704|27724|27704|27720.5|27700.5|10
1614755100000|2021-03-03 07:05:00|27723.1|27703.1|27721|27701|27723.1|27703.1|27720.5|27700.5|11
1614755400000|2021-03-03 07:10:00|27719.5|27699.5|27715.5|27695.5|27719.5|27699.5|27707.8|27687.8|51
1614755700000|2021-03-03 07:15:00|27715|27695|27710|27690|27715|27695|27707.5|27687.5|9
1614756000000|2021-03-03 07:20:00|27709.5|27689.5|27705|27685|27712.5|27692.5|27698.7|27673.5|23
1614756300000|2021-03-03 07:25:00|27708.5|27673.5|27700|27680|27708.5|27680|27686.4|27652.5|36
1614756600000|2021-03-03 07:30:00|27700.3|27680.3|27707.5|27687.5|27709|27689|27700.3|27680.3|9
1614756900000|2021-03-03 07:35:00|27708.8|27688.8|27715|27695|27716.8|27696.8|27708.8|27688.8|17
1614757200000|2021-03-03 07:40:00|27720|27685|27702.7|27682.7|27720.5|27695.3|27695.2|27675|36
1614757500000|2021-03-03 07:45:00|27703|27683|27708.5|27688.5|27710|27690|27701.6|27681.6|18
1614757800000|2021-03-03 07:50:00|27709.4|27689.4|27725|27705|27727.5|27707.5|27709.4|27689.4|27
1614758100000|2021-03-03 07:55:00|27723.3|27703.3|27717.5|27697.5|27725|27705|27716.6|27696.6|17
1614758400000|2021-03-03 08:00:00|27716|27696|27717.5|27697.5|27722.5|27702.5|27715|27695|18
1614758700000|2021-03-03 08:05:00|27718|27698|27718|27698|27720|27700|27717.5|27697.5|12
1614759000000|2021-03-03 08:10:00|27717.1|27697.1|27717.5|27697.5|27717.6|27697.6|27710|27690|11
1614759300000|2021-03-03 08:15:00|27720|27700|27722.5|27702.5|27722.6|27702.6|27717.5|27697.5|9
1614759600000|2021-03-03 08:20:00|27722|27702|27722.5|27702.5|27722.6|27702.6|27721|27701|6
1614759900000|2021-03-03 08:25:00|27723|27703|27718|27698|27723|27703|27717.4|27697.4|21
1614760200000|2021-03-03 08:30:00|27717.5|27697.5|27723|27703|27723|27703|27717.5|27697.5|11
1614760500000|2021-03-03 08:35:00|27723.5|27703.5|27727.5|27707.5|27727.6|27707.6|27723|27703|14
1614760800000|2021-03-03 08:40:00|27728|27708|27723|27703|27728.1|27708.1|27722.5|27702.5|19
1614761100000|2021-03-03 08:45:00|27723.8|27703.8|27727|27707|27727.6|27707.6|27722.5|27702.5|15
1614761400000|2021-03-03 08:50:00|27726.5|27706.5|27727.5|27707.5|27727.5|27707.5|27724.5|27704.5|4
1614761700000|2021-03-03 08:55:00|27728|27708|27728|27708|27731.3|27711.3|27727|27707|8
1614762000000|2021-03-03 09:00:00|27727.5|27707.5|27727.5|27707.5|27728|27708|27727.5|27707.5|4
1614762300000|2021-03-03 09:05:00|27724.5|27704.5|27727.5|27707.5|27727.7|27707.7|27722.5|27702.5|21
1614762600000|2021-03-03 09:10:00|27722.4|27702.4|27725|27705|27725|27705|27722.4|27702.4|5
1614762900000|2021-03-03 09:15:00|27725.5|27705.5|27728|27708|27728.5|27708.5|27725.5|27705.5|7
1614763200000|2021-03-03 09:20:00|27728.1|27708.1|27728.4|27708.4|27728.4|27708.4|27728.1|27708.1|2
1614763500000|2021-03-03 09:25:00|27724|27704|27728|27708|27728.4|27708.4|27723|27703|12
1614763800000|2021-03-03 09:30:00|27728.1|27708.1|27720|27700|27733.1|27713.1|27720|27700|14
1614764100000|2021-03-03 09:35:00|27720.5|27700.5|27717.5|27697.5|27722.7|27702.7|27717.5|27697.5|21
1614764400000|2021-03-03 09:40:00|27712.8|27692.8|27711.8|27691.8|27713|27693|27711.2|27691.2|9
1614764700000|2021-03-03 09:45:00|27712.3|27692.3|27715.5|27695.5|27715.5|27695.5|27710|27690|19
1614765000000|2021-03-03 09:50:00|27713|27693|27715.1|27695.1|27715.1|27695.1|27707.5|27687.5|22
1614765300000|2021-03-03 09:55:00|27715.4|27695.4|27721.9|27701.9|27722.6|27702.6|27712.8|27692.8|30
1614765600000|2021-03-03 10:00:00|27722.5|27702.5|27723.4|27703.4|27723.7|27703.7|27720.1|27700.1|20
1614765900000|2021-03-03 10:05:00|27723.8|27703.8|27721.1|27701.1|27730.5|27710.5|27718.5|27698.5|22
1614766200000|2021-03-03 10:10:00|27724.1|27704.1|27723.3|27703.3|27724.1|27704.1|27723.3|27703.3|3
1614766500000|2021-03-03 10:15:00|27723.5|27703.5|27724.9|27704.9|27729.1|27709.1|27723.4|27703.4|17
1614766800000|2021-03-03 10:20:00|27721.6|27701.6|27724.4|27704.4|27724.4|27704.4|27721.6|27701.6|2
1614767100000|2021-03-03 10:25:00|27724.9|27704.9|27728|27708|27728.5|27708.5|27724.9|27704.9|6
1614767400000|2021-03-03 10:30:00|27729.5|27709.5|27722.3|27702.3|27730|27710|27721.8|27701.8|12
1614767700000|2021-03-03 10:35:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614768000000|2021-03-03 10:40:00|27727.3|27707.3|27728|27708|27732.3|27712.3|27727.3|27707.3|9
1614768300000|2021-03-03 10:45:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614768600000|2021-03-03 10:50:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1614768900000|2021-03-03 10:55:00|27723.5|27703.5|27725.5|27705.5|27726|27706|27723.5|27703.5|4
1614769200000|2021-03-03 11:00:00|27726.2|27706.2|27731|27711|27731|27711|27726.2|27706.2|5
1614769800000|2021-03-03 11:10:00|27730.5|27710.5|27751|27716|27751|27719|27725.5|27700.5|33
1614770100000|2021-03-03 11:15:00|27740|27720|27740|27720|27740|27720|27740|27720|1
1614770400000|2021-03-03 11:20:00|27735|27715|27734.7|27714.7|27735|27715|27734.7|27714.7|2
1614770700000|2021-03-03 11:25:00|27735|27715|27729.8|27709.8|27736.6|27715|27729.8|27701.6|3
1614771000000|2021-03-03 11:30:00|27730.1|27710.1|27732.7|27712.7|27733.2|27713.2|27730.1|27710.1|3
1614771600000|2021-03-03 11:40:00|27733|27713|27733|27713|27733|27713|27733|27713|1
1614771900000|2021-03-03 11:45:00|27733.5|27713.5|27733|27713|27733.5|27713.5|27733|27713|2
1614772500000|2021-03-03 11:55:00|27732.7|27712.7|27730.5|27710.5|27732.7|27712.7|27730.5|27710.5|2
1614772800000|2021-03-03 12:00:00|27733|27713|27733|27713|27733|27713|27733|27713|1
1614773100000|2021-03-03 12:05:00|27728|27708|27729.2|27709.2|27729.9|27709.9|27728|27708|7
1614773400000|2021-03-03 12:10:00|27725.5|27705.5|27727.7|27707.7|27727.7|27707.7|27725.5|27705.5|2
1614773700000|2021-03-03 12:15:00|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|27725.5|27705.5|1
1614774000000|2021-03-03 12:20:00|27724.4|27704.4|27724.4|27704.4|27724.4|27704.4|27724.4|27704.4|1
1614774300000|2021-03-03 12:25:00|27725.5|27705.5|27727.5|27692.5|27727.5|27705.5|27715|27692.5|7
1614774900000|2021-03-03 12:35:00|27729.8|27694.8|27733|27698|27733|27698|27729.8|27694.8|2
1614775200000|2021-03-03 12:40:00|27734.3|27699.3|27734.3|27699.3|27734.3|27699.3|27734.3|27699.3|1
1614775800000|2021-03-03 12:50:00|27724.5|27704.5|27730.5|27695.5|27730.5|27704.5|27724.5|27695.5|2
1614776400000|2021-03-03 13:00:00|27725|27705|27728.5|27708.5|27729.5|27709.5|27725|27705|5
1614776700000|2021-03-03 13:05:00|27729.5|27709.5|27729.5|27709.5|27738.6|27709.5|27729.5|27703.6|3
1614777000000|2021-03-03 13:10:00|27734|27714|27750|27715|27750|27719|27734|27712.5|15
1614777300000|2021-03-03 13:15:00|27750.5|27715.5|27741.8|27721.8|27750.5|27722.3|27735|27715|9
1614777900000|2021-03-03 13:25:00|27748.3|27713.3|27753|27718|27754|27722.8|27740.6|27712.8|18
1614778200000|2021-03-03 13:30:00|27753.5|27718.5|27750|27715|27755.5|27720.5|27750|27715|10
1614778500000|2021-03-03 13:35:00|27740.3|27720.3|27735|27715|27740.3|27720.3|27731|27704|11
1614778800000|2021-03-03 13:40:00|27733.2|27713.2|27727.5|27707.5|27733.7|27713.7|27718.7|27698.7|26
1614779100000|2021-03-03 13:45:00|27728.7|27708.7|27724|27704|27728.7|27708.7|27723.7|27703.7|6
1614779400000|2021-03-03 13:50:00|27727.5|27707.5|27720.3|27700.3|27730.5|27707.5|27719.7|27695.5|12
1614779700000|2021-03-03 13:55:00|27713.8|27693.8|27722.5|27702.5|27725.5|27702.5|27713.8|27690|10
1614780000000|2021-03-03 14:00:00|27723.5|27703.5|27722.5|27702.5|27724.7|27704.7|27722.5|27702.5|8
1614780300000|2021-03-03 14:05:00|27723|27703|27723|27703|27725.5|27705.5|27723|27703|6
1614780600000|2021-03-03 14:10:00|27725|27705|27723|27703|27725.5|27705.5|27722.9|27702.9|6
1614780900000|2021-03-03 14:15:00|27725|27705|27729.5|27709.5|27729.5|27709.5|27723|27703|18
1614781200000|2021-03-03 14:20:00|27729|27709|27733.8|27713.8|27734|27714|27727.9|27707.9|22
1614781500000|2021-03-03 14:25:00|27734|27714|27727.9|27707.9|27734|27714|27727.9|27707.9|15
1614781800000|2021-03-03 14:30:00|27728.4|27708.4|27728.9|27708.9|27729|27709|27724|27704|23
1614782100000|2021-03-03 14:35:00|27727.9|27707.9|27727.5|27707.5|27727.9|27707.9|27725.5|27705.5|8
1614782400000|2021-03-03 14:40:00|27728.8|27708.8|27730|27710|27730.5|27710.5|27728.5|27708.5|5
1614782700000|2021-03-03 14:45:00|27730.5|27710.5|27727.5|27707.5|27730.8|27710.8|27727.1|27707.1|18
1614783000000|2021-03-03 14:50:00|27726.8|27706.8|27722.6|27702.6|27727.1|27707.1|27722.6|27702.6|14
1614783300000|2021-03-03 14:55:00|27723.4|27703.4|27730.5|27710.5|27737.5|27710.5|27723.4|27702.5|12
1614783600000|2021-03-03 15:00:00|27725.5|27705.5|27725.9|27705.9|27729.5|27709.5|27725.5|27705.5|14
1614783900000|2021-03-03 15:05:00|27726.4|27706.4|27725.9|27705.9|27730.9|27710.9|27725.9|27705.9|5
1614784200000|2021-03-03 15:10:00|27726.4|27706.4|27729.9|27709.9|27729.9|27709.9|27726.4|27706.4|4
1614784500000|2021-03-03 15:15:00|27730.3|27710.3|27730.3|27710.3|27730.3|27710.3|27730.3|27710.3|1
1614784800000|2021-03-03 15:20:00|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|1
1614785100000|2021-03-03 15:25:00|27731.8|27711.8|27725|27705|27731.8|27711.8|27722.8|27702.8|16
1614785400000|2021-03-03 15:30:00|27725.3|27705.3|27730.8|27710.8|27732.5|27712.5|27725.3|27705.3|51
1614785700000|2021-03-03 15:35:00|27731.3|27711.3|27730.5|27710.5|27732.5|27712.5|27728.6|27708.6|13
1614786000000|2021-03-03 15:40:00|27731|27711|27731|27711|27731|27711|27731|27711|1
1614786300000|2021-03-03 15:45:00|27730.9|27710.9|27728.5|27708.5|27731|27711|27728|27708|7
1614786600000|2021-03-03 15:50:00|27729.5|27709.5|27721.4|27701.4|27731.5|27711.5|27721.2|27701.2|16
1614786900000|2021-03-03 15:55:00|27722|27702|27707.6|27687.6|27722|27702|27707.6|27687.6|18
1614787200000|2021-03-03 16:00:00|27707.7|27687.7|27705|27685|27709.2|27689.2|27705|27685|28
1614787500000|2021-03-03 16:05:00|27706.5|27686.5|27703.6|27683.6|27706.5|27686.5|27697.6|27677.6|22
1614788100000|2021-03-03 16:15:00|27704.3|27684.3|27700|27680|27704.3|27684.3|27700|27680|5
1614788700000|2021-03-03 16:25:00|27698.5|27678.5|27695.5|27675.5|27698.5|27678.5|27693.2|27673.2|6
1614789300000|2021-03-03 16:35:00|27695.9|27675.9|27698|27678|27698.5|27678.5|27694.6|27674.6|10
1614789600000|2021-03-03 16:40:00|27697.5|27677.5|27704.5|27684.5|27708|27684.5|27697.5|27673|17
1614790200000|2021-03-03 16:50:00|27705.5|27685.5|27707.5|27687.5|27709.2|27689.2|27700.5|27680.5|16
1614790500000|2021-03-03 16:55:00|27707.4|27687.4|27708|27688|27708|27688|27707.4|27687.4|12
1614790800000|2021-03-03 17:00:00|27708.5|27688.5|27708.5|27688.5|27708.5|27688.5|27708.5|27688.5|1
1614791100000|2021-03-03 17:05:00|27709.2|27689.2|27709.2|27689.2|27709.2|27689.2|27709.2|27689.2|1
1614791400000|2021-03-03 17:10:00|27708.5|27688.5|27707.3|27687.3|27708.5|27688.5|27707.3|27687.3|2
1614791700000|2021-03-03 17:15:00|27708.5|27688.5|27695|27675|27708.5|27688.5|27695|27675|10
1614792000000|2021-03-03 17:20:00|27698.8|27678.8|27708.5|27688.5|27708.5|27688.5|27695|27675|15
1614792300000|2021-03-03 17:25:00|27710|27690|27726.5|27691.5|27729.7|27701.7|27710|27685.5|39
1614792600000|2021-03-03 17:30:00|27726.3|27691.3|27713.2|27693.2|27726.3|27700.9|27713.2|27688.4|12
1614792900000|2021-03-03 17:35:00|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|1
1614793200000|2021-03-03 17:40:00|27712.5|27692.5|27711.5|27691.5|27712.5|27692.5|27711.5|27691.5|3
1614793500000|2021-03-03 17:45:00|27711|27691|27708|27688|27711.5|27691.5|27708|27688|7
1614793800000|2021-03-03 17:50:00|27707.5|27687.5|27712|27692|27712.5|27692.5|27707.5|27687.5|15
1614794100000|2021-03-03 17:55:00|27712.5|27692.5|27712.5|27692.5|27713.5|27693.5|27712.5|27692.5|5
1614794400000|2021-03-03 18:00:00|27713|27693|27713.5|27693.5|27713.5|27693.5|27713|27693|2
1614794700000|2021-03-03 18:05:00|27715|27695|27718|27698|27719|27699|27715|27695|6
1614795000000|2021-03-03 18:10:00|27717.5|27697.5|27719.5|27699.5|27723|27703|27717|27697|7
1614795300000|2021-03-03 18:15:00|27720|27700|27718.5|27698.5|27720|27700|27718.5|27698.5|3
1614795600000|2021-03-03 18:20:00|27718|27698|27715.4|27695.4|27718|27698|27715|27695|4
1614796200000|2021-03-03 18:30:00|27715.5|27695.5|27717.5|27697.5|27717.5|27697.5|27715.5|27695.5|2
1614796500000|2021-03-03 18:35:00|27715.4|27695.4|27717.5|27697.5|27717.5|27697.5|27715.4|27695.4|3
1614796800000|2021-03-03 18:40:00|27715.4|27695.4|27718|27698|27718|27698|27715.4|27695.4|4
1614797100000|2021-03-03 18:45:00|27720|27700|27718.5|27698.5|27720|27700|27718|27698|9
1614797700000|2021-03-03 18:55:00|27720|27700|27725|27705|27726.5|27706.5|27720|27700|8
1614798000000|2021-03-03 19:00:00|27726|27706|27723.5|27703.5|27726|27706|27723.5|27703.5|5
1614798300000|2021-03-03 19:05:00|27724|27704|27724|27704|27724.5|27704.5|27724|27704|3
1614798600000|2021-03-03 19:10:00|27724.5|27704.5|27724.5|27704.5|27724.5|27704.5|27724.5|27704.5|1
1614799800000|2021-03-03 19:30:00|27726|27706|27725.5|27705.5|27729.5|27709.5|27724.5|27704.5|11
1614800100000|2021-03-03 19:35:00|27725|27705|27724.5|27704.5|27725|27705|27724.5|27704.5|2
1614800400000|2021-03-03 19:40:00|27723.5|27703.5|27724|27704|27724|27704|27723.5|27703.5|2
1614800700000|2021-03-03 19:45:00|27725|27705|27725|27705|27725|27705|27725|27705|1
1614801300000|2021-03-03 19:55:00|27726|27706|27729|27709|27730|27710|27726|27706|5
1614801900000|2021-03-03 20:05:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|1
1614802200000|2021-03-03 20:10:00|27728|27708|27726.5|27706.5|27728|27708|27724.5|27704.5|4
1614802500000|2021-03-03 20:15:00|27727|27707|27729.5|27709.5|27730|27710|27727|27707|9
1614803100000|2021-03-03 20:25:00|27730|27710|27729|27709|27731.5|27711.5|27729|27709|5
1614803700000|2021-03-03 20:35:00|27728.5|27708.5|27726.5|27706.5|27729|27709|27725.5|27705.5|13
1614804000000|2021-03-03 20:40:00|27728|27708|27725|27705|27729|27709|27724|27704|10
1614804300000|2021-03-03 20:45:00|27726.5|27706.5|27724.5|27704.5|27727.5|27707.5|27724.5|27704.5|7
1614804600000|2021-03-03 20:50:00|27725|27705|27728|27708|27728.5|27708.5|27725|27705|4
1614804900000|2021-03-03 20:55:00|27727.5|27707.5|27735.5|27715.5|27735.5|27715.5|27727.5|27707.5|7
1614825000000|2021-03-04 02:30:00|27747|27727|27750|27730|27750.8|27730.8|27747|27727|32
1614825300000|2021-03-04 02:35:00|27749.8|27729.8|27757.5|27737.5|27757.5|27737.5|27747.8|27727.8|56
1614825600000|2021-03-04 02:40:00|27755|27735|27751.9|27731.9|27757.5|27737.5|27751.6|27731.6|20
1614825900000|2021-03-04 02:45:00|27751|27731|27742.7|27722.7|27751|27731|27742.2|27722.2|13
1614826200000|2021-03-04 02:50:00|27743.7|27723.7|27752.5|27732.5|27752.5|27732.5|27743|27723|16
1614826500000|2021-03-04 02:55:00|27752|27732|27745.5|27725.5|27752.5|27732.5|27745.5|27725.5|20
1614826800000|2021-03-04 03:00:00|27745|27725|27741.6|27721.6|27745|27725|27741.6|27721.6|9
1614827100000|2021-03-04 03:05:00|27742.5|27722.5|27742.8|27722.8|27743|27723|27741.6|27721.6|10
1614827400000|2021-03-04 03:10:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1614827700000|2021-03-04 03:15:00|27743|27723|27745|27725|27751.8|27731.8|27743|27723|12
1614828000000|2021-03-04 03:20:00|27745.5|27725.5|27742.5|27722.5|27747.6|27727.6|27742.5|27722.5|17
1614828300000|2021-03-04 03:25:00|27743.4|27723.4|27742.5|27722.5|27743.4|27723.4|27742.5|27722.5|4
1614828600000|2021-03-04 03:30:00|27743.4|27723.4|27742.5|27722.5|27743.5|27723.5|27742.5|27722.5|4
1614828900000|2021-03-04 03:35:00|27743|27723|27747.5|27727.5|27747.5|27727.5|27742.5|27722.5|31
1614829200000|2021-03-04 03:40:00|27748.5|27728.5|27747.5|27727.5|27750.8|27730.8|27747.5|27727.5|13
1614829500000|2021-03-04 03:45:00|27749.5|27729.5|27747.5|27727.5|27753.6|27733.6|27747.5|27727.5|21
1614829800000|2021-03-04 03:50:00|27748|27728|27752.5|27732.5|27752.5|27732.5|27748|27728|8
1614830100000|2021-03-04 03:55:00|27753|27733|27753|27733|27753|27733|27753|27733|1
1614830400000|2021-03-04 04:00:00|27753.4|27733.4|27755.5|27735.5|27756|27736|27753|27733|7
1614830700000|2021-03-04 04:05:00|27756|27736|27757.5|27737.5|27757.5|27737.5|27753|27733|12
1614831900000|2021-03-04 04:25:00|27756|27736|27757.5|27737.5|27757.5|27737.5|27755.5|27735.5|7
1614832500000|2021-03-04 04:35:00|27755|27735|27753|27733|27755|27735|27753|27733|7
1614832800000|2021-03-04 04:40:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|1
1614833100000|2021-03-04 04:45:00|27753|27733|27752.5|27732.5|27753|27733|27752.5|27732.5|2
1614833400000|2021-03-04 04:50:00|27753|27733|27753|27733|27753|27733|27753|27733|1
1614833700000|2021-03-04 04:55:00|27752.5|27732.5|27753|27733|27753|27733|27751.6|27731.6|6
1614834000000|2021-03-04 05:00:00|27752.5|27732.5|27753.5|27733.5|27754|27734|27752.5|27732.5|7
1614834300000|2021-03-04 05:05:00|27753|27733|27755.5|27735.5|27757.5|27737.5|27753|27733|13
1614834600000|2021-03-04 05:10:00|27756|27736|27755.5|27735.5|27757.5|27737.5|27755.5|27735.5|4
1614834900000|2021-03-04 05:15:00|27755|27735|27755|27735|27757.3|27737.3|27755|27735|5
1614835200000|2021-03-04 05:20:00|27752.8|27732.8|27752.5|27732.5|27752.8|27732.8|27751.6|27731.6|4
1614835500000|2021-03-04 05:25:00|27754.5|27734.5|27755.5|27735.5|27757.5|27737.5|27752.8|27732.8|11
1614835800000|2021-03-04 05:30:00|27755|27735|27755|27735|27761|27737.5|27749.3|27725.5|29
1614836100000|2021-03-04 05:35:00|27752.7|27732.7|27751|27731|27757.5|27737.5|27751|27731|14
1614836400000|2021-03-04 05:40:00|27753|27733|27752.3|27732.3|27753|27733|27750|27730|4
1614836700000|2021-03-04 05:45:00|27751.5|27731.5|27749.3|27729.3|27752|27732|27749.3|27729.3|4
1614837000000|2021-03-04 05:50:00|27747.5|27727.5|27748|27728|27748|27728|27746.6|27726.6|7
1614837300000|2021-03-04 05:55:00|27747.1|27727.1|27748|27728|27748|27728|27743.3|27723.3|15
1614837600000|2021-03-04 06:00:00|27749|27729|27756|27736|27756.5|27736.5|27749|27729|13
1614837900000|2021-03-04 06:05:00|27755.5|27735.5|27757.5|27737.5|27763.1|27743.1|27752.8|27732.8|28
1614838200000|2021-03-04 06:10:00|27756|27736|27765.5|27745.5|27767|27747|27753|27733|37
1614838500000|2021-03-04 06:15:00|27766|27746|27771.8|27751.8|27772.5|27752.5|27766|27746|33
1614838800000|2021-03-04 06:20:00|27771.3|27751.3|27767.5|27747.5|27772|27752|27767.5|27747.5|18
1614839100000|2021-03-04 06:25:00|27768|27748|27766|27746|27768|27748|27766|27746|8
1614839400000|2021-03-04 06:30:00|27766.5|27746.5|27771.7|27751.7|27775|27755|27766.5|27746.5|22
1614839700000|2021-03-04 06:35:00|27772|27752|27767.5|27747.5|27777.2|27757.2|27767.5|27747.5|14
1614840300000|2021-03-04 06:45:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1614840600000|2021-03-04 06:50:00|27769|27749|27771.5|27751.5|27773|27753|27767.5|27747.5|36
1614840900000|2021-03-04 06:55:00|27767.8|27747.8|27768|27748|27768|27748|27767.1|27747.1|6
1614841200000|2021-03-04 07:00:00|27767.5|27747.5|27763|27743|27767.5|27747.5|27762|27742|7
1614841500000|2021-03-04 07:05:00|27763.4|27743.4|27762|27742|27767|27747|27762|27742|23
1614841800000|2021-03-04 07:10:00|27763.5|27743.5|27765.5|27745.5|27765.5|27745.5|27763.5|27743.5|3
1614842100000|2021-03-04 07:15:00|27763.5|27743.5|27762.5|27742.5|27763.5|27743.5|27760.5|27740.5|17
1614842400000|2021-03-04 07:20:00|27761.6|27741.6|27761.5|27741.5|27764.5|27744.5|27761.5|27741.5|7
1614842700000|2021-03-04 07:25:00|27761|27741|27767.5|27747.5|27767.5|27747.5|27761|27741|9
1614843000000|2021-03-04 07:30:00|27765|27745|27762.5|27742.5|27765|27745|27762.5|27742.5|5
1614843300000|2021-03-04 07:35:00|27761.6|27741.6|27762.5|27742.5|27762.6|27742.6|27757.8|27737.8|11
1614843600000|2021-03-04 07:40:00|27757.5|27737.5|27758|27738|27759.4|27739.4|27757|27737|11
1614843900000|2021-03-04 07:45:00|27756.5|27736.5|27762|27742|27762.3|27742.3|27756.5|27736.5|12
1614844200000|2021-03-04 07:50:00|27761.8|27741.8|27762.5|27742.5|27762.6|27742.6|27757.5|27737.5|16
1614844500000|2021-03-04 07:55:00|27763|27743|27761.8|27741.8|27763|27743|27757.5|27737.5|21
1614844800000|2021-03-04 08:00:00|27761.7|27741.7|27763|27743|27763|27743|27761.6|27741.6|8
1614845100000|2021-03-04 08:05:00|27763.5|27743.5|27768|27748|27772.9|27752.9|27763.5|27743.5|14
1614845400000|2021-03-04 08:10:00|27765.5|27745.5|27767.5|27747.5|27767.9|27747.9|27765|27745|9
1614845700000|2021-03-04 08:15:00|27768|27748|27768|27748|27772.3|27752.3|27767.8|27747.8|9
1614846000000|2021-03-04 08:20:00|27767.1|27747.1|27768.3|27748.3|27770.5|27750.5|27765.5|27745.5|6
1614846300000|2021-03-04 08:25:00|27768|27748|27773|27753|27773.1|27753.1|27768|27748|5
1614846600000|2021-03-04 08:30:00|27772.8|27752.8|27767.8|27747.8|27772.8|27752.8|27765.5|27745.5|6
1614846900000|2021-03-04 08:35:00|27772.3|27752.3|27773|27753|27773|27753|27770.5|27750.5|14
1614847200000|2021-03-04 08:40:00|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|27770|27750|4
1614847500000|2021-03-04 08:45:00|27770.1|27750.1|27772.4|27752.4|27772.4|27752.4|27767.6|27747.6|5
1614847800000|2021-03-04 08:50:00|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|1
1614848400000|2021-03-04 09:00:00|27770.5|27750.5|27770.1|27750.1|27770.5|27750.5|27770.1|27750.1|2
1614848700000|2021-03-04 09:05:00|27770.3|27750.3|27772.3|27752.3|27772.3|27752.3|27770.3|27750.3|3
1614849000000|2021-03-04 09:10:00|27772.4|27752.4|27773|27753|27773|27753|27772.4|27752.4|2
1614849300000|2021-03-04 09:15:00|27773.2|27753.2|27780|27760|27782.5|27762.5|27773|27753|11
1614849600000|2021-03-04 09:20:00|27780.5|27760.5|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|10
1614849900000|2021-03-04 09:25:00|27787|27767|27785.5|27765.5|27787|27767|27784|27764|7
1614850200000|2021-03-04 09:30:00|27786.2|27766.2|27785.5|27765.5|27788.2|27768.2|27785|27765|7
1614850500000|2021-03-04 09:35:00|27783.8|27763.8|27785.5|27765.5|27788|27768|27783.8|27763.8|5
1614850800000|2021-03-04 09:40:00|27787.5|27767.5|27788|27768|27788|27768|27787.5|27767.5|2
1614851100000|2021-03-04 09:45:00|27787.7|27767.7|27787.7|27767.7|27787.7|27767.7|27787.7|27767.7|1
1614851400000|2021-03-04 09:50:00|27787|27767|27785.5|27765.5|27787|27767|27785.5|27765.5|2
1614851700000|2021-03-04 09:55:00|27781.5|27761.5|27782.7|27762.7|27782.7|27762.7|27781.5|27761.5|2
1614852300000|2021-03-04 10:05:00|27782.1|27762.1|27782.7|27762.7|27782.7|27762.7|27781.5|27761.5|7
1614853200000|2021-03-04 10:20:00|27782.1|27762.1|27782.7|27762.7|27782.7|27762.7|27782.1|27762.1|2
1614853500000|2021-03-04 10:25:00|27777.5|27757.5|27775.5|27755.5|27778|27758|27775.5|27755.5|5
1614853800000|2021-03-04 10:30:00|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|1
1614854100000|2021-03-04 10:35:00|27775.5|27755.5|27775|27755|27777.7|27757.7|27772.5|27752.5|7
1614854400000|2021-03-04 10:40:00|27777.9|27757.9|27778.3|27758.3|27778.3|27758.3|27777.7|27757.7|4
1614855300000|2021-03-04 10:55:00|27778.5|27758.5|27775.6|27755.6|27778.5|27758.5|27773.4|27753.4|6
1614855600000|2021-03-04 11:00:00|27776|27756|27778.3|27758.3|27778.8|27758.8|27776|27756|3
1614857100000|2021-03-04 11:25:00|27781|27761|27780.2|27760.2|27781|27761|27780.2|27760.2|3
1614857400000|2021-03-04 11:30:00|27780.5|27760.5|27783.1|27763.1|27783.6|27763.6|27779.8|27759.8|6
1614858000000|2021-03-04 11:40:00|27785.5|27750.5|27783.6|27748.6|27785.5|27750.5|27783|27748|7
1614858300000|2021-03-04 11:45:00|27785|27750|27776.1|27756.1|27785.6|27756.6|27776.1|27746.3|7
1614858600000|2021-03-04 11:50:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1614859200000|2021-03-04 12:00:00|27774.7|27754.7|27776.5|27756.5|27790|27756.5|27774.2|27754.2|9
1614859500000|2021-03-04 12:05:00|27777.1|27757.1|27781|27761|27796|27762.9|27777.1|27756.4|17
1614859800000|2021-03-04 12:10:00|27781.7|27761.7|27777.7|27757.7|27781.7|27761.7|27777.7|27757.7|4
1614860100000|2021-03-04 12:15:00|27778.2|27758.2|27781|27761|27781.5|27761.5|27778.2|27758.2|5
1614860700000|2021-03-04 12:25:00|27780.5|27760.5|27777.7|27757.7|27780.5|27760.5|27777.7|27757.7|3
1614861300000|2021-03-04 12:35:00|27775.5|27755.5|27766.6|27746.6|27775.5|27755.5|27766.6|27746.6|12
1614861600000|2021-03-04 12:40:00|27767.2|27747.2|27767.8|27747.8|27771|27751|27767.2|27747.2|12
1614861900000|2021-03-04 12:45:00|27767.1|27747.1|27765.5|27745.5|27767.1|27747.1|27765.5|27745.5|2
1614862200000|2021-03-04 12:50:00|27762.7|27742.7|27762.7|27742.7|27765.5|27745.5|27762|27742|7
1614863100000|2021-03-04 13:05:00|27761|27741|27765.5|27745.5|27765.5|27745.5|27761|27741|4
1614863700000|2021-03-04 13:15:00|27762.7|27742.7|27761.5|27741.5|27762.7|27742.7|27761.5|27741.5|2
1614864300000|2021-03-04 13:25:00|27761|27741|27761|27741|27761|27741|27755.5|27735.5|5
1614864600000|2021-03-04 13:30:00|27761.5|27741.5|27765.5|27745.5|27767|27747|27761.5|27741.5|9
1614866100000|2021-03-04 13:55:00|27766|27746|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|5
1614866400000|2021-03-04 14:00:00|27765.3|27745.3|27763|27743|27765.4|27745.4|27760|27740|12
1614866700000|2021-03-04 14:05:00|27763.5|27743.5|27765|27745|27765.5|27745.5|27763.5|27743.5|3
1614867300000|2021-03-04 14:15:00|27763.5|27743.5|27763|27743|27763.5|27743.5|27762.5|27742.5|4
1614867600000|2021-03-04 14:20:00|27769|27749|27768.5|27748.5|27769|27749|27767.9|27747.9|11
1614867900000|2021-03-04 14:25:00|27767.5|27747.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|8
1614868200000|2021-03-04 14:30:00|27768.1|27748.1|27766.5|27746.5|27768.1|27748.1|27766.5|27746.5|5
1614868500000|2021-03-04 14:35:00|27767.1|27747.1|27760.5|27740.5|27768|27748|27760.2|27740.2|18
1614868800000|2021-03-04 14:40:00|27761|27741|27760|27740|27761|27741|27759.5|27739.5|4
1614869100000|2021-03-04 14:45:00|27762.1|27742.1|27762.5|27742.5|27762.5|27742.5|27760|27740|4
1614869400000|2021-03-04 14:50:00|27761.8|27741.8|27761.8|27741.8|27761.8|27741.8|27761.8|27741.8|1
1614869700000|2021-03-04 14:55:00|27759.5|27739.5|27758|27738|27761.8|27741.8|27757.5|27737.5|9
1614870000000|2021-03-04 15:00:00|27757.5|27737.5|27755|27735|27758|27738|27750|27730|10
1614870300000|2021-03-04 15:05:00|27755.5|27735.5|27775.4|27740.4|27778|27743.8|27755.5|27735.5|14
1614870600000|2021-03-04 15:10:00|27774.9|27739.9|27770.4|27750.4|27775.4|27750.4|27770.4|27739.9|3
1614870900000|2021-03-04 15:15:00|27768.5|27748.5|27775.5|27740.5|27775.5|27748.5|27768.5|27740.5|2
1614871200000|2021-03-04 15:20:00|27776.5|27741.5|27780.5|27745.5|27780.5|27757.4|27769.8|27741.5|17
1614871500000|2021-03-04 15:25:00|27780|27745|27769.8|27749.8|27780|27750.8|27769.8|27745|5
1614871800000|2021-03-04 15:30:00|27770|27750|27770|27750|27770|27750|27769.5|27749.5|3
1614872700000|2021-03-04 15:45:00|27769.5|27749.5|27764.3|27744.3|27775.5|27749.5|27760.7|27740.5|15
1614873000000|2021-03-04 15:50:00|27765|27745|27767.5|27747.5|27772.4|27752.4|27765|27745|12
1614873300000|2021-03-04 15:55:00|27765.5|27745.5|27761.9|27741.9|27771.9|27751.9|27760.4|27740.4|30
1614873600000|2021-03-04 16:00:00|27760.4|27740.4|27760.3|27740.3|27762.9|27742.9|27759.9|27739.9|10
1614873900000|2021-03-04 16:05:00|27760.9|27740.9|27758.8|27738.8|27761|27740.9|27747.5|27722|36
1614874200000|2021-03-04 16:10:00|27762.4|27742.4|27757|27737|27774.5|27745.5|27755.4|27730.5|15
1614874500000|2021-03-04 16:15:00|27753.8|27733.8|27765|27745|27776|27745|27752.8|27732.8|29
1614874800000|2021-03-04 16:20:00|27765.3|27745.3|27763|27743|27767.5|27747.5|27758.8|27738.8|24
1614875100000|2021-03-04 16:25:00|27762.4|27742.4|27750|27730|27762.4|27742.4|27749.2|27729.2|11
1614875400000|2021-03-04 16:30:00|27749.8|27729.8|27746.5|27726.5|27753.7|27733.7|27746.5|27726.5|9
1614875700000|2021-03-04 16:35:00|27747|27727|27746|27726|27754.8|27734.8|27746|27726|20
1614876000000|2021-03-04 16:40:00|27745|27725|27747|27727|27747|27727|27744.4|27724.4|7
1614876300000|2021-03-04 16:45:00|27746.5|27726.5|27742.5|27722.5|27747|27727|27742.5|27722.5|11
1614876600000|2021-03-04 16:50:00|27743.5|27723.5|27750.5|27730.5|27752.3|27732.3|27743.5|27723.5|38
1614876900000|2021-03-04 16:55:00|27751|27731|27765|27730|27771.3|27740|27751|27730|20
1614877200000|2021-03-04 17:00:00|27764.5|27729.5|27750.4|27730.4|27764.5|27736.3|27750.4|27728.5|10
1614877500000|2021-03-04 17:05:00|27751.3|27731.3|27762.9|27727.9|27765.7|27732.3|27751.3|27727.9|7
1614877800000|2021-03-04 17:10:00|27761.7|27726.7|27770|27735|27770.2|27735.2|27761.2|27726.2|12
1614878100000|2021-03-04 17:15:00|27770.5|27735.5|27768|27733|27770.5|27735.5|27764.5|27729.5|14
1614878400000|2021-03-04 17:20:00|27767.5|27732.5|27778.7|27743.7|27778.7|27743.7|27767.5|27732.5|13
1614878700000|2021-03-04 17:25:00|27779|27744|27783.8|27748.8|27784.3|27749.3|27778|27743|13
1614879000000|2021-03-04 17:30:00|27783.3|27748.3|27793|27758|27795|27760|27781.5|27746.5|18
1614879300000|2021-03-04 17:35:00|27793.9|27758.9|27792.5|27757.5|27805.2|27770.2|27788.3|27753.3|23
1614879600000|2021-03-04 17:40:00|27792|27757|27795.5|27760.5|27796.1|27761.1|27788.4|27753.4|12
1614879900000|2021-03-04 17:45:00|27797|27762|27799.8|27764.8|27799.8|27764.8|27797|27762|3
1614880200000|2021-03-04 17:50:00|27800.3|27765.3|27806.5|27771.5|27807.5|27772.5|27799.3|27764.3|29
1614880500000|2021-03-04 17:55:00|27807|27772|27827.7|27792.7|27827.7|27792.7|27807|27772|25
1614880800000|2021-03-04 18:00:00|27822.9|27787.9|27803.6|27768.6|27822.9|27787.9|27803.6|27768.6|26
1614881100000|2021-03-04 18:05:00|27803.1|27768.1|27814.3|27779.3|27815.8|27780.8|27801.6|27766.6|16
1614881400000|2021-03-04 18:10:00|27814.8|27779.8|27818|27798|27829.3|27798|27814.8|27779.8|26
1614881700000|2021-03-04 18:15:00|27818.5|27798.5|27839.2|27804.2|27844.8|27809.8|27817.8|27797.8|26
1614882000000|2021-03-04 18:20:00|27833.5|27813.5|27823.7|27803.7|27849.4|27814.4|27823.7|27798.9|10
1614882300000|2021-03-04 18:25:00|27830.5|27795.5|27825.7|27790.7|27832.7|27797.7|27825.7|27790.7|9
1614882600000|2021-03-04 18:30:00|27825.2|27790.2|27838.5|27803.5|27838.5|27803.5|27822.7|27787.7|14
1614882900000|2021-03-04 18:35:00|27838|27803|27826.2|27791.2|27838.5|27808.5|27822.4|27791.2|12
1614883200000|2021-03-04 18:40:00|27827.5|27792.5|27832.5|27797.5|27832.5|27797.5|27827.5|27792.5|3
1614883500000|2021-03-04 18:45:00|27830.5|27795.5|27830|27795|27830.5|27795.5|27828|27793|7
1614883800000|2021-03-04 18:50:00|27830.5|27795.5|27850.5|27815.5|27850.5|27815.5|27827.5|27795.5|25
1614884100000|2021-03-04 18:55:00|27851.7|27816.7|27835.9|27815.9|27853|27818.4|27835.9|27808.6|8
1614884400000|2021-03-04 19:00:00|27835.6|27815.6|27825.5|27790.5|27837.5|27815.6|27825.5|27790.5|6
1614884700000|2021-03-04 19:05:00|27825.6|27790.6|27827.5|27792.5|27830.5|27799.5|27816.5|27790.6|14
1614885000000|2021-03-04 19:10:00|27828|27793|27815.5|27795.5|27828|27800.5|27815|27792.5|13
1614885300000|2021-03-04 19:15:00|27816|27796|27820.5|27800.5|27827.5|27800.5|27816|27791.7|5
1614885900000|2021-03-04 19:25:00|27815|27795|27815.5|27795.5|27822.5|27795.5|27815|27787.5|3
1614886200000|2021-03-04 19:30:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1614886800000|2021-03-04 19:40:00|27815|27795|27823|27803|27833|27805.5|27815|27795|5
1614887400000|2021-03-04 19:50:00|27825.5|27790.5|27827.5|27792.5|27827.5|27792.5|27825.5|27790.5|2
1614887700000|2021-03-04 19:55:00|27830|27795|27833|27798|27833|27798|27830|27795|6
1614888000000|2021-03-04 20:00:00|27832.5|27797.5|27825|27805|27832.5|27807.5|27825|27797.5|4
1614888300000|2021-03-04 20:05:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1614888600000|2021-03-04 20:10:00|27841.8|27806.8|27838|27803|27845.5|27810.5|27838|27803|7
1614888900000|2021-03-04 20:15:00|27842.5|27807.5|27830|27810|27842.5|27815.5|27830|27807.5|3
1614889200000|2021-03-04 20:20:00|27832.5|27812.5|27847.5|27812.5|27847.5|27812.5|27832.5|27812.5|2
1614889500000|2021-03-04 20:25:00|27843|27808|27838|27803|27843|27815.5|27835.5|27802.5|6
1614889800000|2021-03-04 20:30:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1614890100000|2021-03-04 20:35:00|27829.8|27809.8|27847|27812|27847|27814.6|27825|27805|8
1614890400000|2021-03-04 20:40:00|27846.5|27811.5|27835.5|27815.5|27847|27815.5|27835.5|27808|5
1614890700000|2021-03-04 20:45:00|27834.8|27814.8|27833|27813|27835|27815|27833|27813|6
1614891000000|2021-03-04 20:50:00|27830|27810|27832.5|27812.5|27833|27813|27830|27810|4
1614911400000|2021-03-05 02:30:00|27835.3|27815.3|27825.5|27805.5|27835.3|27815.3|27825.5|27805.5|9
1614911700000|2021-03-05 02:35:00|27826|27806|27832.6|27812.6|27832.6|27812.6|27826|27806|9
1614912000000|2021-03-05 02:40:00|27830.8|27810.8|27832.3|27812.3|27833|27813|27828.3|27808.3|26
1614912300000|2021-03-05 02:45:00|27831.1|27811.1|27827.5|27807.5|27831.1|27811.1|27827.5|27807.5|11
1614912600000|2021-03-05 02:50:00|27827.4|27807.4|27814|27794|27827.4|27807.4|27812.2|27792.2|34
1614912900000|2021-03-05 02:55:00|27812.5|27792.5|27825.8|27805.8|27825.8|27805.8|27811.1|27791.1|22
1614913200000|2021-03-05 03:00:00|27825|27805|27826.1|27806.1|27830|27810|27822.5|27802.5|29
1614913500000|2021-03-05 03:05:00|27827.4|27807.4|27829|27809|27829.8|27809.8|27827.4|27807.4|9
1614913800000|2021-03-05 03:10:00|27828.5|27808.5|27817.8|27797.8|27830.5|27808.5|27817.8|27795.5|18
1614914100000|2021-03-05 03:15:00|27818.8|27798.8|27821.8|27801.8|27825|27805|27818.8|27798.8|27
1614914400000|2021-03-05 03:20:00|27822.5|27802.5|27822.8|27802.8|27825.8|27805.8|27822.5|27802.5|10
1614914700000|2021-03-05 03:25:00|27823.3|27803.3|27830.1|27810.1|27830.1|27810.1|27823.3|27803.3|17
1614915000000|2021-03-05 03:30:00|27829.1|27809.1|27830|27810|27830.3|27810.3|27829.1|27809.1|6
1614915300000|2021-03-05 03:35:00|27830.5|27810.5|27824.8|27804.8|27830.5|27810.5|27824.8|27804.8|8
1614915600000|2021-03-05 03:40:00|27824.3|27804.3|27824|27804|27824.5|27804.5|27822.6|27802.6|6
1614915900000|2021-03-05 03:45:00|27822.5|27802.5|27818.6|27798.6|27823.6|27803.6|27816.5|27796.5|18
1614916200000|2021-03-05 03:50:00|27818.1|27798.1|27820.8|27800.8|27822.3|27802.3|27818.1|27798.1|23
1614916800000|2021-03-05 04:00:00|27821.3|27801.3|27823.5|27803.5|27824.8|27804.8|27820.8|27800.8|16
1614917100000|2021-03-05 04:05:00|27825.8|27805.8|27827.2|27807.2|27827.5|27807.5|27825.8|27805.8|9
1614917400000|2021-03-05 04:10:00|27828|27808|27828.1|27808.1|27828.1|27808.1|27828|27808|2
1614917700000|2021-03-05 04:15:00|27829.1|27809.1|27830.8|27810.8|27831|27811|27828.5|27808.5|9
1614918000000|2021-03-05 04:20:00|27830.3|27810.3|27828.3|27808.3|27830.3|27810.3|27827.8|27807.8|6
1614918300000|2021-03-05 04:25:00|27827.8|27807.8|27828.3|27808.3|27828.3|27808.3|27827.8|27807.8|2
1614918900000|2021-03-05 04:35:00|27829.3|27809.3|27828.8|27808.8|27829.3|27809.3|27828.8|27808.8|2
1614919200000|2021-03-05 04:40:00|27829.3|27809.3|27832.2|27812.2|27832.4|27812.4|27827.8|27807.8|13
1614919800000|2021-03-05 04:50:00|27833.5|27813.5|27832.4|27812.4|27833.5|27813.5|27832.4|27812.4|2
1614920100000|2021-03-05 04:55:00|27834|27814|27834|27814|27834|27814|27832.4|27812.4|3
1614920400000|2021-03-05 05:00:00|27832.5|27812.5|27832.4|27812.4|27834|27814|27832.4|27812.4|7
1614920700000|2021-03-05 05:05:00|27834|27814|27832.4|27812.4|27834|27814|27832.4|27812.4|2
1614921000000|2021-03-05 05:10:00|27833.5|27813.5|27833|27813|27834|27814|27832.4|27812.4|7
1614921300000|2021-03-05 05:15:00|27832.5|27812.5|27832.4|27812.4|27832.5|27812.5|27832.4|27812.4|2
1614921600000|2021-03-05 05:20:00|27831.1|27811.1|27832.4|27812.4|27832.4|27812.4|27831.1|27811.1|5
1614921900000|2021-03-05 05:25:00|27831.1|27811.1|27832.2|27812.2|27832.4|27812.4|27830.3|27810.3|4
1614922200000|2021-03-05 05:30:00|27830.3|27810.3|27828|27808|27830.3|27810.3|27827.4|27807.4|9
1614922500000|2021-03-05 05:35:00|27827.5|27807.5|27823.3|27803.3|27827.5|27807.5|27822.8|27802.8|6
1614922800000|2021-03-05 05:40:00|27823|27803|27823|27803|27823|27803|27822.1|27802.1|3
1614923100000|2021-03-05 05:45:00|27824|27804|27828.5|27808.5|27828.6|27808.6|27822.5|27802.5|11
1614923700000|2021-03-05 05:55:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1614924000000|2021-03-05 06:00:00|27829|27809|27828|27808|27829|27809|27828|27808|2
1614924300000|2021-03-05 06:05:00|27827.5|27807.5|27832.5|27812.5|27834|27814|27827.5|27807.5|12
1614924600000|2021-03-05 06:10:00|27833|27813|27837.5|27817.5|27838.6|27818.6|27831.1|27811.1|23
1614924900000|2021-03-05 06:15:00|27837|27817|27837.2|27817.2|27838.4|27818.4|27832.8|27812.8|20
1614925200000|2021-03-05 06:20:00|27836.7|27816.7|27833.5|27813.5|27836.7|27816.7|27832.5|27812.5|23
1614925800000|2021-03-05 06:30:00|27834|27814|27833.5|27813.5|27834.5|27814.5|27833.5|27813.5|4
1614926100000|2021-03-05 06:35:00|27834|27814|27828.4|27808.4|27834|27814|27828.3|27808.3|13
1614926400000|2021-03-05 06:40:00|27828.3|27808.3|27828.3|27808.3|27832.5|27812.5|27827.5|27807.5|29
1614926700000|2021-03-05 06:45:00|27828.8|27808.8|27827.6|27807.6|27829.3|27809.3|27827.6|27807.6|7
1614927000000|2021-03-05 06:50:00|27827.1|27807.1|27828.5|27808.5|27831.3|27811.3|27827.1|27807.1|12
1614927300000|2021-03-05 06:55:00|27829|27809|27832.2|27812.2|27832.2|27812.2|27827.8|27807.8|20
1614927600000|2021-03-05 07:00:00|27832.5|27812.5|27832.8|27812.8|27837.2|27817.2|27832.5|27812.5|36
1614927900000|2021-03-05 07:05:00|27834.3|27814.3|27839|27819|27840.1|27820.1|27834.3|27814.3|21
1614928200000|2021-03-05 07:10:00|27838.5|27818.5|27832.6|27812.6|27839|27819|27832.6|27812.6|17
1614928500000|2021-03-05 07:15:00|27832.1|27812.1|27837.2|27817.2|27837.2|27817.2|27828.8|27808.8|22
1614928800000|2021-03-05 07:20:00|27839|27819|27837.4|27817.4|27839|27819|27837.4|27817.4|2
1614929100000|2021-03-05 07:25:00|27837.5|27817.5|27837.4|27817.4|27838|27818|27837.4|27817.4|3
1614929400000|2021-03-05 07:30:00|27838|27818|27837.4|27817.4|27839|27819|27837.4|27817.4|10
1614929700000|2021-03-05 07:35:00|27839|27819|27837.4|27817.4|27839|27819|27837.4|27817.4|2
1614930000000|2021-03-05 07:40:00|27838|27818|27837.4|27817.4|27839|27819|27837.4|27817.4|6
1614930300000|2021-03-05 07:45:00|27833.3|27813.3|27838|27818|27838|27818|27833.3|27813.3|11
1614930600000|2021-03-05 07:50:00|27839|27819|27838.8|27818.8|27841.3|27821.3|27838.5|27818.5|6
1614930900000|2021-03-05 07:55:00|27833.8|27813.8|27837.5|27817.5|27837.5|27817.5|27833.8|27813.8|10
1614931200000|2021-03-05 08:00:00|27838|27818|27839.5|27819.5|27840|27820|27837.5|27817.5|7
1614931500000|2021-03-05 08:05:00|27840|27820|27845.3|27825.3|27845.3|27825.3|27839|27819|18
1614931800000|2021-03-05 08:10:00|27845.8|27825.8|27851.3|27831.3|27851.8|27831.8|27843.3|27823.3|14
1614932100000|2021-03-05 08:15:00|27850.8|27830.8|27850.3|27830.3|27851.8|27831.8|27850.3|27830.3|8
1614932400000|2021-03-05 08:20:00|27851.3|27831.3|27854.8|27834.8|27856.3|27836.3|27850.5|27830.5|24
1614932700000|2021-03-05 08:25:00|27854.3|27834.3|27854.3|27834.3|27856.3|27836.3|27853.8|27833.8|8
1614933000000|2021-03-05 08:30:00|27853.3|27833.3|27853.5|27833.5|27854|27834|27853.3|27833.3|4
1614933300000|2021-03-05 08:35:00|27854|27834|27863.5|27843.5|27864.1|27844.1|27854|27834|21
1614933600000|2021-03-05 08:40:00|27865|27845|27864.8|27844.8|27898.8|27864.9|27860.2|27840.2|36
1614933900000|2021-03-05 08:45:00|27862.8|27842.8|27865|27845|27865|27845|27862.8|27842.8|2
1614934200000|2021-03-05 08:50:00|27864.3|27844.3|27873.6|27853.6|27873.6|27853.6|27862.4|27842.4|12
1614934500000|2021-03-05 08:55:00|27873.1|27853.1|27870|27850|27873.1|27853.1|27867.8|27847.8|27
1614934800000|2021-03-05 09:00:00|27871.8|27851.8|27867.5|27847.5|27875.5|27855.5|27866.4|27846.4|29
1614935100000|2021-03-05 09:05:00|27868.6|27848.6|27870.9|27850.9|27870.9|27850.9|27866.7|27846.7|14
1614935400000|2021-03-05 09:10:00|27873|27853|27873.6|27853.6|27874.1|27854.1|27870.9|27850.9|11
1614935700000|2021-03-05 09:15:00|27872.9|27852.9|27876|27856|27880.9|27860.9|27872.9|27852.9|17
1614936000000|2021-03-05 09:20:00|27877|27857|27888.8|27868.8|27899|27879|27875.9|27855.9|53
1614936300000|2021-03-05 09:25:00|27887.8|27867.8|27891.1|27871.1|27892|27872|27887.8|27867.8|9
1614936600000|2021-03-05 09:30:00|27896|27876|27891.3|27871.3|27897.4|27877.4|27890.3|27870.3|16
1614936900000|2021-03-05 09:35:00|27888.9|27868.9|27886.3|27866.3|27888.9|27868.9|27886.3|27866.3|7
1614937200000|2021-03-05 09:40:00|27887.3|27867.3|27891.3|27871.3|27892.5|27872.5|27887.3|27867.3|7
1614937500000|2021-03-05 09:45:00|27892.3|27872.3|27890.3|27870.3|27893|27873|27890.3|27870.3|8
1614937800000|2021-03-05 09:50:00|27891.3|27871.3|27886.3|27866.3|27891.5|27871.5|27885.4|27865.4|22
1614938100000|2021-03-05 09:55:00|27887.3|27867.3|27897.4|27877.4|27897.4|27877.4|27887.3|27867.3|10
1614938400000|2021-03-05 10:00:00|27897.5|27877.5|27895.3|27875.3|27899.7|27879.7|27895.3|27875.3|15
1614938700000|2021-03-05 10:05:00|27895|27875|27895|27875|27895.3|27875.3|27895|27875|3
1614939000000|2021-03-05 10:10:00|27898.5|27863.5|27897.8|27862.8|27900|27865|27897.8|27862.8|6
1614939300000|2021-03-05 10:15:00|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|27893|27858|6
1614939900000|2021-03-05 10:25:00|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|1
1614940200000|2021-03-05 10:30:00|27895|27875|27895|27875|27905|27877.8|27895|27870|12
1614940500000|2021-03-05 10:35:00|27897.7|27877.7|27907.5|27887.5|27908.1|27888.1|27895|27869.9|18
1614940800000|2021-03-05 10:40:00|27908|27888|27919.9|27884.9|27919.9|27888|27907.8|27884.9|3
1614941100000|2021-03-05 10:45:00|27920.5|27885.5|27900|27880|27920.5|27890|27900|27874.9|7
1614941700000|2021-03-05 10:55:00|27908.5|27873.5|27922.8|27887.8|27922.8|27887.8|27900|27873.5|9
1614942000000|2021-03-05 11:00:00|27922.5|27887.5|27914.9|27879.9|27922.5|27887.5|27914.9|27879.9|3
1614942300000|2021-03-05 11:05:00|27912|27877|27914.9|27879.9|27914.9|27879.9|27911|27876|7
1614942600000|2021-03-05 11:10:00|27912|27877|27914.9|27879.9|27916|27892.2|27911.9|27876.9|12
1614942900000|2021-03-05 11:15:00|27916|27881|27926.8|27891.8|27928.3|27893.3|27912.2|27881|9
1614943200000|2021-03-05 11:20:00|27927.8|27892.8|27927.8|27907.8|27939.9|27909|27921.2|27892.8|15
1614943500000|2021-03-05 11:25:00|27939.9|27904.9|27927.2|27907.2|27939.9|27910|27925|27904.9|12
1614943800000|2021-03-05 11:30:00|27927.8|27907.8|27920|27900|27933.1|27907.8|27920|27893|16
1614944100000|2021-03-05 11:35:00|27922.4|27902.4|27925|27905|27925|27905|27921.3|27901.3|12
1614944400000|2021-03-05 11:40:00|27927.4|27907.4|27925|27905|27927.4|27907.4|27925|27905|6
1614944700000|2021-03-05 11:45:00|27927.4|27907.4|27924.8|27904.8|27927.4|27907.4|27922.4|27902.4|17
1614945000000|2021-03-05 11:50:00|27934.5|27899.5|27930|27910|27934.9|27912.7|27925|27899.5|9
1614945300000|2021-03-05 11:55:00|27932.4|27912.4|27930|27910|27932.4|27912.4|27930|27910|2
1614945900000|2021-03-05 12:05:00|27929.7|27909.7|27929.7|27909.7|27929.7|27909.7|27929.7|27909.7|1
1614946200000|2021-03-05 12:10:00|27923.8|27903.8|27934.7|27914.7|27934.7|27914.7|27923.8|27903.8|4
1614946500000|2021-03-05 12:15:00|27932.1|27912.1|27929.7|27909.7|27934.7|27914.7|27929.7|27909.7|13
1614946800000|2021-03-05 12:20:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27925.9|27905.9|3
1614947100000|2021-03-05 12:25:00|27924.7|27904.7|27923.5|27903.5|27927.1|27907.1|27922.1|27902.1|8
1614947400000|2021-03-05 12:30:00|27922.1|27902.1|27922.1|27902.1|27922.1|27902.1|27919.7|27899.7|10
1614947700000|2021-03-05 12:35:00|27917.2|27897.2|27917.1|27897.1|27919.7|27899.7|27917.1|27897.1|5
1614948000000|2021-03-05 12:40:00|27915.9|27895.9|27917.7|27897.7|27917.7|27897.7|27915.8|27895.8|4
1614948300000|2021-03-05 12:45:00|27912.7|27892.7|27912.1|27877.1|27917.6|27897.6|27910.7|27877.1|10
1614948600000|2021-03-05 12:50:00|27917.8|27882.8|27917.7|27897.7|27918.8|27897.7|27912.3|27882.6|12
1614949200000|2021-03-05 13:00:00|27916.5|27896.5|27908.1|27888.1|27917.7|27897.7|27908.1|27888.1|20
1614949500000|2021-03-05 13:05:00|27908.2|27888.2|27910.3|27890.3|27919.3|27890.3|27907.7|27884.3|15
1614949800000|2021-03-05 13:10:00|27907.7|27887.7|27910.1|27890.1|27910.1|27890.1|27907.7|27887.7|5
1614950100000|2021-03-05 13:15:00|27906.1|27871.1|27902.5|27882.5|27908.3|27883.8|27902.5|27871.1|7
1614950400000|2021-03-05 13:20:00|27904.5|27884.5|27905|27870|27914.9|27884.5|27896.2|27865.3|22
1614950700000|2021-03-05 13:25:00|27907.7|27872.7|27910|27875|27920|27881|27905|27870|21
1614951000000|2021-03-05 13:30:00|27910.5|27875.5|27940.5|27905.5|27941|27905.5|27910.5|27875.5|17
1614951300000|2021-03-05 13:35:00|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|27932.5|27897.5|1
1614951600000|2021-03-05 13:40:00|27929.9|27894.9|27921.5|27878.5|27929.9|27894.9|27921.5|27878.5|2
1614951900000|2021-03-05 13:45:00|27919.5|27876.5|27912|27875|27921.5|27878.5|27892|27857|12
1614952200000|2021-03-05 13:50:00|27914.5|27879.5|27919.5|27884.5|27919.5|27884.5|27914.5|27879.5|3
1614952500000|2021-03-05 13:55:00|27914.9|27879.9|27917.5|27882.5|27917.5|27882.5|27913.2|27878.2|4
1614952800000|2021-03-05 14:00:00|27917.6|27882.6|27906.3|27871.3|27922.5|27887.5|27906.3|27871.3|22
1614953100000|2021-03-05 14:05:00|27895.3|27860.3|27884.6|27849.6|27898.3|27863.3|27880.5|27845.5|30
1614953400000|2021-03-05 14:10:00|27880.9|27845.9|27893.1|27858.1|27896.2|27865.8|27874.7|27839.7|37
1614953700000|2021-03-05 14:15:00|27889.6|27854.6|27882.1|27847.1|27889.6|27854.6|27882.1|27847.1|8
1614954000000|2021-03-05 14:20:00|27882.6|27847.6|27887.1|27852.1|27887.1|27852.1|27882.6|27847.6|5
1614954300000|2021-03-05 14:25:00|27887.6|27852.6|27889.6|27854.6|27900.6|27867.3|27886.4|27852.6|40
1614954600000|2021-03-05 14:30:00|27890.4|27855.4|27905|27870|27905|27875.6|27890.4|27855.4|25
1614954900000|2021-03-05 14:35:00|27904|27869|27917|27882|27917|27884.3|27897.3|27865|37
1614955200000|2021-03-05 14:40:00|27917.5|27882.5|27908|27873|27936.3|27901.3|27898.5|27863.5|64
1614955500000|2021-03-05 14:45:00|27907.5|27872.5|27909.5|27874.5|27909.5|27881.5|27896.5|27867.5|16
1614955800000|2021-03-05 14:50:00|27909|27874|27915|27880|27916.7|27881.7|27908|27873|11
1614956100000|2021-03-05 14:55:00|27914.5|27879.5|27908.3|27873.3|27915|27880|27907.5|27872.5|20
1614956400000|2021-03-05 15:00:00|27907.8|27872.8|27898.5|27878.5|27907.8|27883.2|27898|27868.5|19
1614956700000|2021-03-05 15:05:00|27898|27878|27897.3|27877.3|27902.2|27882.2|27895.5|27875.5|10
1614957000000|2021-03-05 15:10:00|27897.4|27877.4|27910.7|27875.7|27913|27887|27893.5|27864.5|49
1614957300000|2021-03-05 15:15:00|27911.2|27876.2|27910.7|27875.7|27911.2|27876.2|27910.7|27875.7|2
1614957600000|2021-03-05 15:20:00|27912.5|27877.5|27904.5|27884.5|27914|27886.5|27903.8|27877.5|19
1614957900000|2021-03-05 15:25:00|27902.3|27882.3|27912.6|27877.6|27912.6|27884.5|27898.2|27877.6|18
1614958200000|2021-03-05 15:30:00|27899.7|27879.7|27919.5|27884.5|27920.5|27888.3|27899.7|27875.3|21
1614958500000|2021-03-05 15:35:00|27916.8|27881.8|27919|27884|27921|27886|27916.5|27881.5|15
1614958800000|2021-03-05 15:40:00|27912.5|27892.5|27913|27893|27923.8|27903.8|27912.5|27883.5|31
1614959100000|2021-03-05 15:45:00|27912.5|27892.5|27922.3|27887.3|27927|27897.4|27912.5|27884|31
1614959400000|2021-03-05 15:50:00|27920.5|27885.5|27921|27886|27928.6|27901.1|27912.5|27884|31
1614959700000|2021-03-05 15:55:00|27923.3|27888.3|27935|27900|27935|27900|27913|27884|25
1614960000000|2021-03-05 16:00:00|27934.5|27899.5|27921|27886|27935.4|27900.4|27917.5|27882.5|31
1614960300000|2021-03-05 16:05:00|27923.5|27888.5|27932.9|27897.9|27933.5|27898.5|27913.9|27883.9|52
1614960600000|2021-03-05 16:10:00|27933.5|27898.5|27925|27905|27942.5|27907.5|27921.2|27896.3|34
1614960900000|2021-03-05 16:15:00|27925.2|27905.2|27935.4|27900.4|27937.1|27905.2|27925|27899.5|13
1614961200000|2021-03-05 16:20:00|27936.9|27901.9|27936.4|27901.4|27936.9|27906.3|27919.5|27893.8|19
1614961500000|2021-03-05 16:25:00|27936.3|27901.3|27929.5|27909.5|27938.5|27911|27919|27897.6|40
1614961800000|2021-03-05 16:30:00|27929|27909|27932|27912|27932.4|27912.4|27928.9|27908.9|10
1614962100000|2021-03-05 16:35:00|27932.5|27912.5|27931.4|27896.4|27932.5|27912.5|27914.5|27884.5|32
1614962400000|2021-03-05 16:40:00|27930.9|27895.9|27929.4|27894.4|27932.4|27897.4|27928.6|27893.6|9
1614962700000|2021-03-05 16:45:00|27929|27894|27932.5|27897.5|27932.5|27897.5|27929|27894|9
1614963000000|2021-03-05 16:50:00|27932.6|27897.6|27933.5|27898.5|27933.5|27898.5|27932.6|27897.6|3
1614963300000|2021-03-05 16:55:00|27937|27902|27933.5|27898.5|27937|27902|27933.5|27898.5|5
1614963600000|2021-03-05 17:00:00|27933.4|27898.4|27932.5|27897.5|27933.5|27898.8|27917.4|27892.1|14
1614963900000|2021-03-05 17:05:00|27933|27898|27928|27908|27937.1|27908.1|27925.3|27891.4|27
1614964200000|2021-03-05 17:10:00|27928.5|27908.5|27926.1|27906.1|27932.5|27912.5|27925.5|27905.5|51
1614964500000|2021-03-05 17:15:00|27926.8|27906.8|27929|27894|27929|27906.8|27893.5|27858.5|48
1614964800000|2021-03-05 17:20:00|27929.5|27894.5|27905|27870|27929.5|27894.5|27904.5|27869.5|25
1614965100000|2021-03-05 17:25:00|27905.5|27870.5|27912.3|27877.3|27917.5|27886.5|27902|27867|21
1614965400000|2021-03-05 17:30:00|27912.8|27877.8|27914|27879|27916|27886|27906|27877|11
1614965700000|2021-03-05 17:35:00|27914.5|27879.5|27914|27879|27917|27882|27914|27879|8
1614966000000|2021-03-05 17:40:00|27913.5|27878.5|27910.5|27875.5|27913.5|27878.5|27910.5|27875.5|3
1614966300000|2021-03-05 17:45:00|27910|27875|27909.5|27874.5|27912.5|27877.5|27909.5|27874.5|10
1614966600000|2021-03-05 17:50:00|27912|27877|27913.3|27878.3|27913.3|27878.3|27908|27873|18
1614966900000|2021-03-05 17:55:00|27913.8|27878.8|27912.7|27877.7|27916|27887.3|27905.5|27874|20
1614967200000|2021-03-05 18:00:00|27915|27880|27911.3|27876.3|27915|27880|27911.3|27876.3|16
1614967500000|2021-03-05 18:05:00|27910.8|27875.8|27909|27874|27910.8|27882.8|27902.8|27873.5|5
1614968100000|2021-03-05 18:15:00|27908|27873|27905|27870|27908|27873|27905|27870|10
1614968400000|2021-03-05 18:20:00|27905.5|27870.5|27905|27870|27905.5|27870.5|27905|27870|2
1614968700000|2021-03-05 18:25:00|27906|27871|27909.5|27874.5|27909.5|27874.5|27906|27871|6
1614969000000|2021-03-05 18:30:00|27909|27874|27908.5|27873.5|27909|27874|27908|27873|4
1614969300000|2021-03-05 18:35:00|27909|27874|27911.3|27876.3|27911.3|27876.3|27909|27874|2
1614970200000|2021-03-05 18:50:00|27912|27877|27909|27874|27915|27883.3|27901.5|27873|16
1614970500000|2021-03-05 18:55:00|27908.5|27873.5|27911.5|27876.5|27911.5|27876.5|27892|27867.5|17
1614970800000|2021-03-05 19:00:00|27907.5|27872.5|27912.3|27877.3|27912.3|27877.3|27907.5|27872.5|7
1614971100000|2021-03-05 19:05:00|27910|27875|27912.3|27877.3|27912.3|27877.3|27910|27875|3
1614971400000|2021-03-05 19:10:00|27910|27875|27910|27875|27910|27875|27910|27875|1
1614971700000|2021-03-05 19:15:00|27907.5|27872.5|27917.5|27882.5|27917.5|27882.5|27907.5|27872.5|6
1614972000000|2021-03-05 19:20:00|27917.3|27882.3|27916.3|27881.3|27917.3|27882.3|27916.3|27881.3|5
1614972300000|2021-03-05 19:25:00|27915.8|27880.8|27913|27878|27915.8|27880.8|27909|27874|11
1614972600000|2021-03-05 19:30:00|27912.5|27877.5|27911.5|27876.5|27912.8|27877.8|27911.5|27876.5|7
1614973800000|2021-03-05 19:50:00|27911.3|27876.3|27904|27884|27911.3|27884|27901.9|27875|7
1614974400000|2021-03-05 20:00:00|27903|27883|27910.8|27875.8|27910.8|27884|27902.8|27875.3|7
1614974700000|2021-03-05 20:05:00|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|27911.3|27876.3|1
1614975900000|2021-03-05 20:25:00|27911.8|27891.8|27909.8|27889.8|27911.8|27891.8|27909.1|27889.1|23
1614976200000|2021-03-05 20:30:00|27910.3|27890.3|27914.8|27879.8|27915|27890.3|27909.3|27874.3|10
1614976800000|2021-03-05 20:40:00|27902.3|27882.3|27906.8|27871.8|27912.5|27882.3|27902.3|27871.8|5
1614977100000|2021-03-05 20:45:00|27907.3|27872.3|27907|27872|27907.5|27872.5|27906.8|27871.8|5
1614977400000|2021-03-05 20:50:00|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|27906.5|27871.5|1
1614977700000|2021-03-05 20:55:00|27906.3|27871.3|27904|27869|27906.8|27872.8|27892.8|27863.3|12
1615170600000|2021-03-08 02:30:00|27945.5|27925.5|27960.5|27940.5|27970|27950|27945.5|27925.5|46
1615170900000|2021-03-08 02:35:00|27960.4|27940.4|27948.5|27928.5|27962.5|27942.5|27947.4|27927.4|55
1615171200000|2021-03-08 02:40:00|27948|27928|27950|27930|27950.3|27930.3|27944|27924|30
1615171500000|2021-03-08 02:45:00|27952.5|27932.5|27952.5|27932.5|27955.4|27935.4|27948|27928|46
1615171800000|2021-03-08 02:50:00|27953|27933|27951|27931|27954|27934|27948.5|27928.5|18
1615172100000|2021-03-08 02:55:00|27949.5|27929.5|27954.6|27934.6|27954.6|27934.6|27948|27928|22
1615172400000|2021-03-08 03:00:00|27954.5|27934.5|27947.5|27927.5|27954.5|27934.5|27940.5|27920.5|31
1615172700000|2021-03-08 03:05:00|27952.3|27932.3|27952.5|27932.5|27953.5|27933.5|27948|27928|34
1615173000000|2021-03-08 03:10:00|27953|27933|27954|27934|27954|27934|27953|27933|4
1615173300000|2021-03-08 03:15:00|27953.5|27933.5|27962.5|27942.5|27963.1|27943.1|27953|27933|27
1615173600000|2021-03-08 03:20:00|27957.8|27937.8|27957.5|27937.5|27963.1|27943.1|27957.5|27937.5|18
1615173900000|2021-03-08 03:25:00|27958.5|27938.5|27961|27941|27962.6|27942.6|27957.5|27937.5|22
1615174200000|2021-03-08 03:30:00|27960.5|27940.5|27975|27955|27975|27955|27957.5|27937.5|27
1615174500000|2021-03-08 03:35:00|27975.5|27955.5|27979.5|27959.5|27980|27960|27975|27955|19
1615174800000|2021-03-08 03:40:00|27979|27959|27988.5|27968.5|27989|27969|27979|27959|13
1615175100000|2021-03-08 03:45:00|27989|27969|27991|27971|27998.5|27978.5|27989|27969|27
1615175400000|2021-03-08 03:50:00|27992|27972|27993|27973|27995|27975|27989.5|27969.5|34
1615175700000|2021-03-08 03:55:00|27992.5|27972.5|27992.5|27972.5|27992.8|27972.8|27988|27968|12
1615176000000|2021-03-08 04:00:00|27993|27973|27993.5|27973.5|27993.5|27973.5|27993|27973|2
1615176300000|2021-03-08 04:05:00|27994.5|27974.5|27995|27975|27997|27977|27994.5|27974.5|9
1615176600000|2021-03-08 04:10:00|27995.5|27975.5|27995.5|27975.5|27998.5|27978.5|27995|27975|10
1615177200000|2021-03-08 04:20:00|27993.1|27973.1|28003|27983|28003.4|27983.4|27993.1|27973.1|10
1615177500000|2021-03-08 04:25:00|28002.5|27982.5|28003|27983|28003.3|27983.3|27999|27979|10
1615177800000|2021-03-08 04:30:00|28002.5|27982.5|27996|27976|28003|27983|27995.5|27975.5|14
1615178100000|2021-03-08 04:35:00|27996.5|27976.5|28003.8|27983.8|28003.8|27983.8|27996.5|27976.5|26
1615178400000|2021-03-08 04:40:00|28004.3|27984.3|28016.6|27996.6|28016.6|27996.6|28003.5|27983.5|27
1615178700000|2021-03-08 04:45:00|28016.1|27996.1|28021|27986|28031|28011|28015|27986|27
1615179000000|2021-03-08 04:50:00|28015.3|27995.3|28027.6|28007.6|28027.9|28007.9|28015.3|27995.3|19
1615179300000|2021-03-08 04:55:00|28028.9|28008.9|28025.5|28005.5|28029|28009|28023|28003|20
1615179600000|2021-03-08 05:00:00|28026|28006|28016.9|27996.9|28028.9|28008.9|28016.9|27996.9|27
1615179900000|2021-03-08 05:05:00|28017.5|27997.5|28012|27992|28017.5|27997.5|28012|27992|8
1615180200000|2021-03-08 05:10:00|28012.5|27992.5|28018|27998|28018|27998|28012.5|27992.5|8
1615180500000|2021-03-08 05:15:00|28018.4|27998.4|28030.5|28010.5|28030.5|28010.5|28018.4|27998.4|13
1615180800000|2021-03-08 05:20:00|28027.8|28007.8|28018|27998|28027.8|28007.8|28017.6|27997.6|18
1615181100000|2021-03-08 05:25:00|28017.5|27997.5|28008|27988|28017.5|27997.5|28008|27988|3
1615181400000|2021-03-08 05:30:00|28008.3|27988.3|28003|27983|28010|27990|28002.5|27982.5|25
1615181700000|2021-03-08 05:35:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|1
1615182000000|2021-03-08 05:40:00|28002|27982|28002|27982|28002.5|27982.5|28001.9|27981.9|4
1615182300000|2021-03-08 05:45:00|28002.5|27982.5|28003|27983|28004|27984|27995|27975|15
1615182600000|2021-03-08 05:50:00|28002.5|27982.5|28003.5|27983.5|28004|27984|28002.5|27982.5|4
1615182900000|2021-03-08 05:55:00|28004|27984|27998|27978|28004|27984|27998|27978|7
1615183200000|2021-03-08 06:00:00|27999.5|27979.5|27991.7|27971.7|28003|27983|27986.2|27966.2|18
1615183500000|2021-03-08 06:05:00|27993.9|27973.9|27987.5|27967.5|27993.9|27973.9|27987.5|27967.5|26
1615183800000|2021-03-08 06:10:00|27988|27968|27985|27965|27993|27973|27982.5|27962.5|18
1615184100000|2021-03-08 06:15:00|27985.5|27965.5|27988.5|27968.5|27992.5|27972.5|27985.5|27965.5|18
1615184400000|2021-03-08 06:20:00|27988|27968|27992.5|27972.5|27995.5|27975.5|27988|27968|33
1615184700000|2021-03-08 06:25:00|27992|27972|27988|27968|27994|27974|27987.8|27967.8|15
1615185000000|2021-03-08 06:30:00|27988.3|27968.3|27977.5|27957.5|27988.3|27968.3|27972.9|27952.9|39
1615185300000|2021-03-08 06:35:00|27972.8|27952.8|27977.5|27957.5|27978|27958|27972.5|27952.5|56
1615185600000|2021-03-08 06:40:00|27978|27958|27983|27963|27984|27964|27978|27958|23
1615185900000|2021-03-08 06:45:00|27984|27964|27990|27970|27995.1|27975.1|27982.9|27962.9|57
1615186200000|2021-03-08 06:50:00|27989.5|27969.5|27993.5|27973.5|27994|27974|27984.5|27964.5|34
1615186500000|2021-03-08 06:55:00|27994|27974|28021.3|28001.3|28024.5|28004.5|27994|27974|49
1615186800000|2021-03-08 07:00:00|28020.8|28000.8|28025.5|28005.5|28027.5|28007.5|28017.8|27997.8|29
1615187100000|2021-03-08 07:05:00|28025|28005|28028|28008|28028.1|28008.1|28022.8|28002.8|27
1615187400000|2021-03-08 07:10:00|28029.5|28009.5|28054.4|28034.4|28064.3|28044.3|28029.5|28009.5|65
1615187700000|2021-03-08 07:15:00|28054.3|28034.3|28062.5|28042.5|28064.5|28044.5|28052.6|28032.6|26
1615188000000|2021-03-08 07:20:00|28063.5|28043.5|28075.5|28055.5|28078|28055.5|28063.5|28042.5|20
1615188300000|2021-03-08 07:25:00|28075|28055|28070|28050|28077.5|28057.5|28067.5|28047.5|40
1615188600000|2021-03-08 07:30:00|28070.5|28050.5|28072.5|28052.5|28073.5|28053.5|28067.5|28047.5|8
1615188900000|2021-03-08 07:35:00|28077.2|28057.2|28082.5|28062.5|28083.8|28063.8|28077.2|28057.2|25
1615189200000|2021-03-08 07:40:00|28083|28063|28102.8|28082.8|28102.8|28082.8|28083|28063|46
1615189500000|2021-03-08 07:45:00|28102.2|28082.2|28107.2|28087.2|28117.4|28097.4|28102.2|28082.2|31
1615189800000|2021-03-08 07:50:00|28106.5|28086.5|28107.5|28087.5|28108.5|28088.5|28102.5|28082.5|39
1615190100000|2021-03-08 07:55:00|28107.6|28087.6|28107.5|28087.5|28110.3|28090.3|28106.1|28086.1|15
1615190400000|2021-03-08 08:00:00|28106.6|28086.6|28099.8|28079.8|28109|28089|28092.2|28072.2|32
1615190700000|2021-03-08 08:05:00|28100.3|28080.3|28110.1|28075.1|28110.1|28083.5|28100.3|28075|8
1615191000000|2021-03-08 08:10:00|28110.5|28075.5|28107.8|28087.8|28112.6|28092.6|28100|28075.5|33
1615191300000|2021-03-08 08:15:00|28107.9|28087.9|28108.3|28088.3|28110|28090|28098.3|28066.5|29
1615191600000|2021-03-08 08:20:00|28110.6|28090.6|28116.8|28096.8|28122.8|28102.8|28109.4|28089.4|27
1615191900000|2021-03-08 08:25:00|28119.3|28099.3|28120.4|28100.4|28120.4|28100.4|28110.3|28090.3|21
1615192200000|2021-03-08 08:30:00|28120.3|28100.3|28132.2|28112.2|28150.3|28130.3|28120.1|28100.1|50
1615192500000|2021-03-08 08:35:00|28132.3|28112.3|28132.4|28112.4|28137.6|28117.6|28130|28110|34
1615192800000|2021-03-08 08:40:00|28133.5|28113.5|28152.8|28132.8|28158.2|28138.2|28132.8|28112.8|34
1615193100000|2021-03-08 08:45:00|28157.2|28137.2|28165|28145|28167.2|28147.2|28152.8|28132.8|41
1615193400000|2021-03-08 08:50:00|28162.5|28142.5|28160.5|28140.5|28162.5|28142.5|28155|28135|17
1615193700000|2021-03-08 08:55:00|28164.5|28144.5|28170|28150|28170.5|28150.5|28164.5|28144.5|9
1615194000000|2021-03-08 09:00:00|28170.5|28150.5|28167.8|28147.8|28175|28155|28166.9|28146.9|20
1615194300000|2021-03-08 09:05:00|28169.5|28149.5|28175.5|28155.5|28179.8|28159.8|28167.5|28147.5|17
1615194600000|2021-03-08 09:10:00|28178.4|28158.4|28172.5|28152.5|28182.5|28162.5|28163|28143|33
1615194900000|2021-03-08 09:15:00|28171.5|28151.5|28180|28160|28180|28160|28167.5|28147.5|14
1615195200000|2021-03-08 09:20:00|28179.6|28159.6|28197.5|28177.5|28198|28178|28177.1|28157.1|13
1615195500000|2021-03-08 09:25:00|28198|28178|28198.3|28178.3|28203.9|28178.3|28195.9|28167.5|14
1615195800000|2021-03-08 09:30:00|28197.5|28177.5|28200.5|28180.5|28203|28183|28195.5|28175.5|22
1615196100000|2021-03-08 09:35:00|28198|28178|28193|28173|28198|28178|28192.5|28172.5|7
1615196400000|2021-03-08 09:40:00|28195|28175|28183|28148|28195.5|28175.5|28179.7|28144.7|17
1615196700000|2021-03-08 09:45:00|28182.5|28147.5|28177.5|28142.5|28183|28155.5|28159.1|28124.1|36
1615197000000|2021-03-08 09:50:00|28178|28158|28195|28175|28205.5|28178|28172.5|28148|30
1615197300000|2021-03-08 09:55:00|28195.5|28175.5|28180|28160|28202.5|28182.5|28179.4|28152.3|19
1615197600000|2021-03-08 10:00:00|28181.7|28161.7|28177.5|28157.5|28182.4|28162.4|28172.1|28152.1|17
1615197900000|2021-03-08 10:05:00|28174.1|28154.1|28174.7|28139.7|28178|28154.5|28170|28139.2|10
1615198200000|2021-03-08 10:10:00|28175|28140|28177.5|28157.5|28188.7|28157.9|28171.5|28139.7|43
1615198500000|2021-03-08 10:15:00|28178.6|28158.6|28190.5|28155.5|28190.5|28163|28178.1|28155.5|10
1615199100000|2021-03-08 10:25:00|28178|28158|28186|28151|28186|28158|28178|28150.5|3
1615199400000|2021-03-08 10:30:00|28185.5|28150.5|28177.5|28142.5|28185.5|28150.5|28175.5|28140.5|9
1615199700000|2021-03-08 10:35:00|28173.2|28138.2|28169.7|28134.7|28175.5|28147.5|28165.5|28134.7|10
1615200000000|2021-03-08 10:40:00|28170|28135|28170|28135|28170|28135|28170|28135|1
1615200600000|2021-03-08 10:50:00|28170.5|28135.5|28173.3|28138.3|28173.3|28138.3|28170|28135|3
1615200900000|2021-03-08 10:55:00|28179.9|28144.9|28178.2|28143.2|28180|28145|28178.2|28143.2|3
1615201200000|2021-03-08 11:00:00|28180|28145|28175|28155|28182.5|28157|28173|28145|6
1615201500000|2021-03-08 11:05:00|28175.5|28155.5|28177.5|28157.5|28183|28163|28175.5|28155.5|16
1615201800000|2021-03-08 11:10:00|28178|28158|28182.5|28162.5|28185.5|28165.5|28178|28158|13
1615202400000|2021-03-08 11:20:00|28183|28163|28182.5|28162.5|28183|28163|28177.5|28157.5|8
1615202700000|2021-03-08 11:25:00|28183|28163|28183|28163|28183|28163|28183|28163|1
1615203000000|2021-03-08 11:30:00|28178.1|28158.1|28178|28158|28178.1|28158.1|28177.8|28157.8|3
1615203300000|2021-03-08 11:35:00|28177.5|28157.5|28178|28158|28178.5|28158.5|28175|28155|8
1615203600000|2021-03-08 11:40:00|28183|28163|28181|28161|28183|28163|28180|28160|5
1615204800000|2021-03-08 12:00:00|28184.7|28164.7|28199|28164|28199|28164.7|28183.5|28163.5|4
1615205100000|2021-03-08 12:05:00|28201.5|28166.5|28212.5|28177.5|28214.8|28179.8|28201.5|28166.5|16
1615205400000|2021-03-08 12:10:00|28205|28185|28200.5|28165.5|28205|28185|28200|28165|7
1615205700000|2021-03-08 12:15:00|28202.5|28167.5|28197.5|28162.5|28202.5|28173|28190|28162.5|4
1615206000000|2021-03-08 12:20:00|28190|28170|28188|28168|28190.5|28170.5|28187.5|28167.5|8
1615206300000|2021-03-08 12:25:00|28187.5|28167.5|28186|28166|28188|28168|28185.5|28165.5|6
1615206600000|2021-03-08 12:30:00|28188.5|28168.5|28188.5|28168.5|28192.5|28172.5|28185.5|28165.5|19
1615206900000|2021-03-08 12:35:00|28188|28168|28208|28173|28210.5|28183|28188|28168|10
1615207500000|2021-03-08 12:45:00|28208.5|28173.5|28208.5|28173.5|28208.5|28173.5|28208.5|28173.5|1
1615207800000|2021-03-08 12:50:00|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|1
1615208100000|2021-03-08 12:55:00|28208|28173|28211|28176|28211|28176|28208|28173|5
1615208400000|2021-03-08 13:00:00|28198|28178|28201|28181|28203|28183|28198|28178|8
1615208700000|2021-03-08 13:05:00|28198|28178|28193.5|28173.5|28198.5|28178.5|28193.5|28173.5|4
1615209000000|2021-03-08 13:10:00|28201|28166|28190.5|28155.5|28201|28168.5|28188|28155.5|14
1615209300000|2021-03-08 13:15:00|28189|28154|28187.5|28152.5|28194.1|28159.1|28187.5|28152.5|12
1615209600000|2021-03-08 13:20:00|28189.5|28154.5|28168.8|28148.8|28189.5|28154.5|28167.8|28144.9|21
1615209900000|2021-03-08 13:25:00|28169.1|28149.1|28173|28138|28181.5|28150|28162|28127.5|54
1615210200000|2021-03-08 13:30:00|28175.5|28140.5|28149|28108|28175.5|28144.9|28149|28108|22
1615210500000|2021-03-08 13:35:00|28146|28107|28160.5|28125.5|28165|28130|28146|28105|17
1615210800000|2021-03-08 13:40:00|28165.5|28130.5|28147.7|28127.7|28165.5|28135.5|28147.5|28122.7|12
1615211100000|2021-03-08 13:45:00|28147.5|28127.5|28150|28130|28150|28130|28147.5|28127.5|5
1615211400000|2021-03-08 13:50:00|28150.7|28130.7|28153|28133|28153|28133|28148|28128|8
1615211700000|2021-03-08 13:55:00|28152.5|28132.5|28151.6|28131.6|28153|28133|28146.2|28126.2|11
1615212000000|2021-03-08 14:00:00|28151.9|28131.9|28153|28133|28155.5|28133|28147.5|28113|20
1615212300000|2021-03-08 14:05:00|28150|28130|28137.5|28102.5|28150.5|28130.5|28135|28100|23
1615212600000|2021-03-08 14:10:00|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|28135.5|28115.5|1
1615213200000|2021-03-08 14:20:00|28136|28116|28143|28123|28144.8|28124.8|28136|28116|7
1615213500000|2021-03-08 14:25:00|28144.8|28124.8|28131.5|28111.5|28144.8|28124.8|28130|28110|17
1615213800000|2021-03-08 14:30:00|28131|28111|28138.2|28118.2|28139|28119|28130|28110|23
1615214100000|2021-03-08 14:35:00|28138.7|28118.7|28135.7|28115.7|28142.6|28122.6|28135.7|28115.7|23
1615214400000|2021-03-08 14:40:00|28135.2|28115.2|28129.7|28109.7|28135.2|28115.2|28129.7|28109.7|11
1615214700000|2021-03-08 14:45:00|28130.2|28110.2|28129.6|28109.6|28130.2|28110.2|28126.1|28106.1|7
1615215000000|2021-03-08 14:50:00|28141.4|28106.4|28131.6|28111.6|28143.4|28123|28129.6|28102.9|21
1615215300000|2021-03-08 14:55:00|28141.1|28121.1|28146.2|28126.2|28146.2|28126.2|28139.8|28119.8|8
1615215600000|2021-03-08 15:00:00|28146.5|28126.5|28156.8|28136.8|28163.6|28143.6|28146.5|28126.5|31
1615215900000|2021-03-08 15:05:00|28157.9|28137.9|28155.8|28135.8|28157.9|28137.9|28153|28133|9
1615216200000|2021-03-08 15:10:00|28156.3|28136.3|28162.9|28142.9|28162.9|28142.9|28155.8|28135.8|14
1615216500000|2021-03-08 15:15:00|28158.7|28138.7|28155.8|28135.8|28160.4|28140.4|28154|28134|21
1615216800000|2021-03-08 15:20:00|28155.4|28135.4|28152.5|28132.5|28155.4|28135.4|28145.2|28125.2|21
1615217100000|2021-03-08 15:25:00|28152.1|28132.1|28159.9|28139.9|28162.7|28142.7|28152.1|28132.1|13
1615217400000|2021-03-08 15:30:00|28159.6|28139.6|28154.9|28134.9|28162.1|28142.1|28154.9|28134.9|17
1615217700000|2021-03-08 15:35:00|28155.4|28135.4|28159.6|28139.6|28160.2|28140.2|28155.4|28135.4|9
1615218000000|2021-03-08 15:40:00|28163.3|28143.3|28168.4|28148.4|28187.2|28153.7|28163.2|28143.2|37
1615218300000|2021-03-08 15:45:00|28166.2|28146.2|28166.3|28146.3|28174|28154|28165.3|28145.3|20
1615218600000|2021-03-08 15:50:00|28166.8|28146.8|28167.5|28147.5|28174.5|28154.5|28166.8|28146.8|22
1615218900000|2021-03-08 15:55:00|28166.8|28146.8|28176.4|28156.4|28181.7|28161.7|28166.8|28146.8|39
1615219200000|2021-03-08 16:00:00|28173.4|28153.4|28174.7|28154.7|28188.7|28168.7|28173.4|28153.4|42
1615219500000|2021-03-08 16:05:00|28181.9|28161.9|28177.4|28157.4|28188.9|28168.9|28176|28156|41
1615219800000|2021-03-08 16:10:00|28176.4|28156.4|28178.9|28158.9|28178.9|28158.9|28175.7|28155.7|3
1615220100000|2021-03-08 16:15:00|28178.4|28158.4|28183.5|28163.5|28183.5|28163.5|28177.9|28157.9|7
1615220400000|2021-03-08 16:20:00|28184|28164|28184.2|28164.2|28187.8|28167.8|28182.9|28162.9|14
1615220700000|2021-03-08 16:25:00|28185.7|28165.7|28186.3|28166.3|28186.8|28166.8|28184.7|28164.7|6
1615221000000|2021-03-08 16:30:00|28185.2|28165.2|28187.8|28167.8|28187.8|28167.8|28182.3|28162.3|5
1615221300000|2021-03-08 16:35:00|28187.7|28167.7|28187.9|28167.9|28191.5|28171.5|28186.7|28166.7|8
1615221600000|2021-03-08 16:40:00|28188.4|28168.4|28201.4|28181.4|28210|28190|28188.4|28168.4|28
1615221900000|2021-03-08 16:45:00|28201.5|28181.5|28208.9|28188.9|28214.7|28194.7|28201.5|28181.5|34
1615222200000|2021-03-08 16:50:00|28208.4|28188.4|28211.5|28191.5|28212.4|28192.4|28204.7|28184.7|17
1615222500000|2021-03-08 16:55:00|28212|28192|28214.5|28194.5|28222.3|28202.3|28212|28192|19
1615222800000|2021-03-08 17:00:00|28214|28194|28213.5|28193.5|28214.5|28194.5|28208|28188|21
1615223100000|2021-03-08 17:05:00|28214|28194|28214|28194|28214.5|28194.5|28214|28194|3
1615223400000|2021-03-08 17:10:00|28212|28192|28215.4|28195.4|28215.4|28195.4|28211.5|28191.5|8
1615223700000|2021-03-08 17:15:00|28210|28190|28207|28187|28211.5|28191.5|28207|28187|9
1615224000000|2021-03-08 17:20:00|28205.5|28170.5|28210.5|28175.5|28210.5|28175.5|28202|28167|12
1615224300000|2021-03-08 17:25:00|28212.2|28192.2|28199.5|28179.5|28212.2|28192.2|28197.8|28175|13
1615224600000|2021-03-08 17:30:00|28198|28178|28195.5|28175.5|28203|28183|28194.5|28174.5|24
1615224900000|2021-03-08 17:35:00|28188|28168|28197.5|28177.5|28200.5|28180.5|28188|28168|6
1615225200000|2021-03-08 17:40:00|28198|28178|28197.5|28177.5|28202.5|28182.5|28195.5|28175.5|6
1615225500000|2021-03-08 17:45:00|28195|28175|28197.5|28177.5|28197.5|28177.5|28192.8|28172.8|5
1615225800000|2021-03-08 17:50:00|28198|28178|28198|28178|28198|28178|28198|28178|1
1615226100000|2021-03-08 17:55:00|28200|28180|28208|28188|28208|28188|28200|28180|6
1615226400000|2021-03-08 18:00:00|28207.5|28187.5|28195.9|28175.9|28208.2|28187.5|28193.7|28168.4|14
1615226700000|2021-03-08 18:05:00|28195.4|28175.4|28201|28181|28201|28181|28193|28173|18
1615227000000|2021-03-08 18:10:00|28200|28180|28208|28173|28222.7|28193|28200|28171.2|14
1615227300000|2021-03-08 18:15:00|28209|28174|28208|28173|28210.5|28175.5|28207.5|28172.5|7
1615227600000|2021-03-08 18:20:00|28201.9|28181.9|28212.5|28177.5|28212.5|28190|28201.9|28177.5|6
1615227900000|2021-03-08 18:25:00|28206.5|28186.5|28210.5|28190.5|28210.7|28190.7|28206.5|28186.5|5
1615228200000|2021-03-08 18:30:00|28209.2|28189.2|28208|28188|28209.2|28189.2|28208|28188|2
1615228500000|2021-03-08 18:35:00|28208.7|28188.7|28210.5|28190.5|28210.5|28190.5|28208.7|28188.7|2
1615228800000|2021-03-08 18:40:00|28212.5|28192.5|28213|28193|28213|28193|28212.5|28192.5|2
1615229100000|2021-03-08 18:45:00|28213.5|28193.5|28225|28205|28225|28205|28213|28193|12
1615229400000|2021-03-08 18:50:00|28224.5|28204.5|28239.7|28219.7|28248.5|28219.7|28223|28203|10
1615229700000|2021-03-08 18:55:00|28240|28220|28238|28203|28240|28220|28234.4|28199.4|9
1615230000000|2021-03-08 19:00:00|28238.5|28203.5|28238|28203|28238.5|28203.5|28238|28203|2
1615230300000|2021-03-08 19:05:00|28237.8|28202.8|28223.4|28203.4|28237.8|28203.4|28223.2|28197.7|6
1615230600000|2021-03-08 19:10:00|28240.5|28205.5|28241.5|28206.5|28242.5|28213|28233|28205.5|5
1615230900000|2021-03-08 19:15:00|28238.7|28218.7|28252|28217|28256.5|28230.5|28229.1|28207|33
1615231200000|2021-03-08 19:20:00|28243.5|28223.5|28243.5|28223.5|28244|28224|28243|28223|5
1615231500000|2021-03-08 19:25:00|28245.5|28225.5|28241.5|28221.5|28249.5|28225.5|28241.5|28214.5|4
1615231800000|2021-03-08 19:30:00|28241|28221|28247|28227|28247|28227|28241|28221|20
1615232100000|2021-03-08 19:35:00|28246.5|28226.5|28248|28228|28254.5|28234.5|28246.5|28226.5|16
1615232400000|2021-03-08 19:40:00|28251|28231|28246|28226|28251|28231|28246|28226|8
1615232700000|2021-03-08 19:45:00|28246.5|28226.5|28251.5|28231.5|28257.5|28237.5|28246.5|28226.5|13
1615233000000|2021-03-08 19:50:00|28251|28231|28249.5|28229.5|28251.5|28231.5|28249.5|28229.5|4
1615233300000|2021-03-08 19:55:00|28248.5|28228.5|28249.5|28229.5|28249.5|28229.5|28245.5|28225.5|21
1615233600000|2021-03-08 20:00:00|28253|28233|28252.5|28232.5|28258|28238|28248|28228|18
1615233900000|2021-03-08 20:05:00|28253|28233|28254|28234|28254.5|28234.5|28253|28233|6
1615234200000|2021-03-08 20:10:00|28261|28241|28254.5|28234.5|28263|28243|28253.5|28233.5|30
1615234500000|2021-03-08 20:15:00|28256.3|28236.3|28255|28235|28262|28242|28254.5|28234.5|11
1615234800000|2021-03-08 20:20:00|28254.5|28234.5|28254.5|28234.5|28254.5|28234.5|28254.5|28234.5|1
1615235100000|2021-03-08 20:25:00|28255|28235|28260|28240|28267|28247|28255|28235|12
1615235400000|2021-03-08 20:30:00|28262.5|28242.5|28260|28240|28262.5|28242.5|28260|28240|2
1615235700000|2021-03-08 20:35:00|28260.5|28240.5|28260.5|28240.5|28264|28244|28258|28238|8
1615236000000|2021-03-08 20:40:00|28260|28240|28263|28243|28263|28243|28259|28239|9
1615236300000|2021-03-08 20:45:00|28262.5|28242.5|28266.5|28246.5|28266.5|28246.5|28260|28240|10
1615236600000|2021-03-08 20:50:00|28269.8|28249.8|28290|28270|28295|28270|28268|28248|50
1615257000000|2021-03-09 02:30:00|28322.5|28302.5|28310.5|28290.5|28325.5|28305.5|28303.5|28275|45
1615257300000|2021-03-09 02:35:00|28309.6|28289.6|28305.4|28285.4|28312|28292|28300|28280|40
1615257600000|2021-03-09 02:40:00|28305|28285|28298.5|28278.5|28323.9|28303.9|28298|28278|87
1615257900000|2021-03-09 02:45:00|28298|28278|28313|28293|28316.5|28296.5|28293|28273|115
1615258200000|2021-03-09 02:50:00|28312.6|28292.6|28304.5|28284.5|28313|28293|28304.5|28284.5|25
1615258500000|2021-03-09 02:55:00|28303|28283|28290|28270|28303|28283|28286.7|28266.7|51
1615258800000|2021-03-09 03:00:00|28292|28272|28276.5|28256.5|28301|28281|28272.5|28252.5|62
1615259100000|2021-03-09 03:05:00|28277|28257|28290.5|28270.5|28292|28272|28269|28238.5|51
1615259400000|2021-03-09 03:10:00|28289.6|28269.6|28267.5|28247.5|28289.6|28269.6|28266.3|28246.3|39
1615259700000|2021-03-09 03:15:00|28268|28248|28273|28253|28274.5|28254.5|28268|28248|13
1615260000000|2021-03-09 03:20:00|28272.5|28252.5|28280|28260|28283|28263|28272.5|28252.5|35
1615260300000|2021-03-09 03:25:00|28278|28258|28297.5|28277.5|28298|28278|28275|28255|36
1615260600000|2021-03-09 03:30:00|28296|28276|28285|28265|28296|28276|28283|28263|38
1615260900000|2021-03-09 03:35:00|28283|28263|28277.5|28257.5|28283|28263|28277.5|28257.5|61
1615261200000|2021-03-09 03:40:00|28279|28259|28279|28259|28280.5|28260.5|28277.5|28257.5|19
1615261500000|2021-03-09 03:45:00|28279.5|28259.5|28297|28277|28299|28279|28279.5|28259.5|37
1615261800000|2021-03-09 03:50:00|28295.5|28275.5|28283.5|28263.5|28295.5|28275.5|28282.5|28262.5|34
1615262100000|2021-03-09 03:55:00|28284|28264|28273.5|28253.5|28284|28264|28273.5|28253.5|18
1615262400000|2021-03-09 04:00:00|28277|28257|28275.5|28255.5|28277|28257|28274|28254|7
1615262700000|2021-03-09 04:05:00|28275|28255|28274.5|28254.5|28275|28255|28274.5|28254.5|2
1615263000000|2021-03-09 04:10:00|28277.5|28257.5|28277.5|28257.5|28280|28260|28277.5|28257.5|7
1615263300000|2021-03-09 04:15:00|28279.5|28259.5|28287.5|28267.5|28287.5|28267.5|28279.5|28259.5|6
1615263600000|2021-03-09 04:20:00|28284|28264|28285|28265|28285|28265|28282|28262|5
1615263900000|2021-03-09 04:25:00|28287|28267|28285.5|28265.5|28288|28268|28285|28265|6
1615264200000|2021-03-09 04:30:00|28286.5|28266.5|28285|28265|28288|28268|28285|28265|10
1615264500000|2021-03-09 04:35:00|28282.8|28262.8|28284.5|28264.5|28287|28267|28282.5|28262.5|10
1615264800000|2021-03-09 04:40:00|28285|28265|28285|28265|28285|28265|28282.5|28262.5|6
1615266300000|2021-03-09 05:05:00|28282.8|28262.8|28287.8|28267.8|28293|28273|28282.5|28262.5|25
1615266600000|2021-03-09 05:10:00|28287.5|28267.5|28285|28265|28287.5|28267.5|28285|28265|2
1615266900000|2021-03-09 05:15:00|28282.8|28262.8|28282.5|28262.5|28282.8|28262.8|28282.5|28262.5|2
1615267200000|2021-03-09 05:20:00|28283|28263|28285|28265|28285|28265|28283|28263|2
1615267800000|2021-03-09 05:30:00|28282.8|28262.8|28287.5|28267.5|28287.5|28267.5|28282|28262|7
1615268100000|2021-03-09 05:35:00|28288.4|28268.4|28290|28270|28297.2|28277.2|28287.5|28267.5|18
1615268400000|2021-03-09 05:40:00|28291.5|28271.5|28300.3|28280.3|28303|28283|28290.3|28270.3|18
1615268700000|2021-03-09 05:45:00|28298.3|28278.3|28306.3|28286.3|28308.3|28288.3|28297.5|28277.5|29
1615269000000|2021-03-09 05:50:00|28305|28285|28303.3|28283.3|28307.5|28287.5|28302.8|28282.8|13
1615269300000|2021-03-09 05:55:00|28298.8|28278.8|28301.5|28281.5|28303.1|28283.1|28298|28278|18
1615269600000|2021-03-09 06:00:00|28301|28281|28299|28279|28301.5|28281.5|28298|28278|36
1615269900000|2021-03-09 06:05:00|28299.5|28279.5|28295|28275|28303|28283|28295|28275|23
1615270200000|2021-03-09 06:10:00|28294.5|28274.5|28283.5|28263.5|28295.4|28275.4|28281.5|28261.5|32
1615270500000|2021-03-09 06:15:00|28282.5|28262.5|28277.5|28257.5|28283.6|28263.6|28272.5|28252.5|51
1615270800000|2021-03-09 06:20:00|28278.8|28258.8|28285|28265|28288.6|28268.6|28277.5|28257.5|31
1615271100000|2021-03-09 06:25:00|28282.8|28262.8|28282.5|28262.5|28282.8|28262.8|28282.5|28262.5|2
1615271400000|2021-03-09 06:30:00|28284.5|28264.5|28300|28280|28301.7|28281.7|28282.5|28262.5|174
1615271700000|2021-03-09 06:35:00|28301.7|28281.7|28297.5|28277.5|28301.7|28281.7|28297.5|28277.5|20
1615272000000|2021-03-09 06:40:00|28298|28278|28305|28285|28305.1|28285.1|28298|28278|51
1615272300000|2021-03-09 06:45:00|28304.5|28284.5|28309.5|28289.5|28309.5|28289.5|28304.5|28284.5|39
1615272600000|2021-03-09 06:50:00|28309|28289|28328.1|28308.1|28354.7|28322.7|28309|28289|81
1615272900000|2021-03-09 06:55:00|28330.3|28310.3|28321.5|28301.5|28330.3|28310.3|28317.5|28297.5|24
1615273200000|2021-03-09 07:00:00|28322|28302|28347|28327|28351|28331|28322|28302|57
1615273500000|2021-03-09 07:05:00|28348|28328|28343|28323|28348|28328|28342|28322|28
1615273800000|2021-03-09 07:10:00|28342|28322|28327.5|28307.5|28342.5|28322.5|28327.5|28307.5|41
1615274100000|2021-03-09 07:15:00|28327|28307|28307|28287|28327|28307|28303.8|28277.5|51
1615274400000|2021-03-09 07:20:00|28307.8|28287.8|28295.3|28275.3|28307.8|28287.8|28287.7|28267.7|42
1615274700000|2021-03-09 07:25:00|28295.8|28275.8|28305|28285|28316.8|28296.8|28295.8|28275.8|35
1615275000000|2021-03-09 07:30:00|28307.5|28272.5|28305|28285|28308.5|28287.4|28292.8|28272.5|16
1615275300000|2021-03-09 07:35:00|28304.8|28284.8|28290.2|28270.2|28307.2|28287.2|28289.2|28269.2|25
1615275600000|2021-03-09 07:40:00|28287.8|28267.8|28297.4|28277.4|28297.4|28277.4|28286.3|28266.3|28
1615275900000|2021-03-09 07:45:00|28297.2|28277.2|28277.9|28257.9|28297.4|28277.4|28277.9|28257.9|25
1615276200000|2021-03-09 07:50:00|28275.8|28255.8|28282.5|28262.5|28294.8|28267.1|28275.8|28255.8|41
1615276500000|2021-03-09 07:55:00|28284.8|28264.8|28297.5|28262.5|28297.5|28268.8|28269.2|28249.2|45
1615276800000|2021-03-09 08:00:00|28298|28263|28290|28270|28300|28277.6|28288|28263|24
1615277100000|2021-03-09 08:05:00|28290.3|28270.3|28290.3|28270.3|28290.3|28270.3|28290.3|28270.3|1
1615277400000|2021-03-09 08:10:00|28290.5|28270.5|28290.5|28270.5|28290.5|28270.5|28290.5|28270.5|1
1615277700000|2021-03-09 08:15:00|28291.1|28271.1|28285|28265|28292.5|28272.5|28285|28265|14
1615278000000|2021-03-09 08:20:00|28285.5|28265.5|28277.8|28257.8|28285.5|28265.5|28267.8|28247.8|17
1615278300000|2021-03-09 08:25:00|28280|28260|28257.5|28237.5|28280|28260|28257.5|28229.8|19
1615278600000|2021-03-09 08:30:00|28258|28238|28260.5|28240.5|28269.5|28249.5|28257.4|28237.4|24
1615278900000|2021-03-09 08:35:00|28257.7|28237.7|28247.9|28227.9|28259.1|28239.1|28245.3|28225.3|37
1615279200000|2021-03-09 08:40:00|28247|28227|28255|28235|28255.5|28235.5|28247|28227|30
1615279500000|2021-03-09 08:45:00|28254.3|28234.3|28242.6|28222.6|28254.3|28234.3|28238.3|28218.3|19
1615279800000|2021-03-09 08:50:00|28241.6|28221.6|28247.7|28227.7|28267.9|28247.9|28241.6|28221.6|42
1615280100000|2021-03-09 08:55:00|28252.3|28232.3|28242.8|28222.8|28252.3|28232.3|28242.5|28222.5|35
1615280400000|2021-03-09 09:00:00|28243|28223|28251.9|28231.9|28254.3|28234.3|28242.8|28222.8|27
1615280700000|2021-03-09 09:05:00|28251.8|28231.8|28253|28233|28263.1|28243.1|28243.9|28223.9|52
1615281000000|2021-03-09 09:10:00|28252.5|28232.5|28247.5|28227.5|28253.9|28233.9|28247.5|28227.5|13
1615281300000|2021-03-09 09:15:00|28247|28227|28252.4|28232.4|28252.5|28232.5|28231|28211|26
1615281600000|2021-03-09 09:20:00|28252.5|28232.5|28257.5|28237.5|28257.5|28237.5|28252.5|28232.5|16
1615281900000|2021-03-09 09:25:00|28260|28240|28250.3|28230.3|28260|28240|28250|28230|14
1615282200000|2021-03-09 09:30:00|28250|28230|28250|28230|28250|28230|28250|28230|1
1615282500000|2021-03-09 09:35:00|28250.5|28230.5|28253.5|28233.5|28253.8|28233.8|28250.5|28230.5|12
1615282800000|2021-03-09 09:40:00|28253|28233|28230.5|28210.5|28253|28233|28224.9|28204.9|16
1615283100000|2021-03-09 09:45:00|28230.3|28210.3|28240|28220|28245|28225|28230.3|28210.3|16
1615283400000|2021-03-09 09:50:00|28237.5|28217.5|28235|28215|28237.5|28217.5|28235|28215|4
1615283700000|2021-03-09 09:55:00|28227.8|28207.8|28212|28177|28227.8|28207.8|28209.3|28174.3|18
1615284000000|2021-03-09 10:00:00|28216.5|28181.5|28220|28200|28222.5|28200|28215.3|28180.3|11
1615284300000|2021-03-09 10:05:00|28217.8|28197.8|28209.2|28189.2|28217.8|28197.8|28205|28185|29
1615284600000|2021-03-09 10:10:00|28208.7|28188.7|28205.5|28185.5|28213.7|28193.7|28205|28185|17
1615284900000|2021-03-09 10:15:00|28206|28186|28207.8|28187.8|28213.9|28193.9|28205.5|28185.5|22
1615285200000|2021-03-09 10:20:00|28208|28188|28211.2|28191.2|28211.2|28191.2|28208|28188|5
1615285500000|2021-03-09 10:25:00|28210.5|28190.5|28222.5|28202.5|28225.2|28205.2|28210.5|28190.5|34
1615285800000|2021-03-09 10:30:00|28227.5|28207.5|28228|28208|28229.7|28209.7|28225|28205|32
1615286100000|2021-03-09 10:35:00|28227.5|28207.5|28229.5|28209.5|28230|28210|28227.5|28207.5|9
1615286400000|2021-03-09 10:40:00|28229|28209|28239.5|28219.5|28249.5|28223.5|28226.4|28206.4|31
1615286700000|2021-03-09 10:45:00|28232.5|28212.5|28234.3|28214.3|28247.3|28227.3|28228|28208|42
1615287000000|2021-03-09 10:50:00|28234.4|28214.4|28230.3|28210.3|28244.5|28224.5|28225.6|28205.6|22
1615287300000|2021-03-09 10:55:00|28231.2|28211.2|28240.5|28220.5|28240.9|28220.9|28231.2|28211.2|17
1615287600000|2021-03-09 11:00:00|28243|28223|28231.6|28211.6|28243|28223|28228.6|28208.6|20
1615287900000|2021-03-09 11:05:00|28231.1|28211.1|28226.8|28206.8|28231.1|28211.1|28224.1|28204.1|12
1615288200000|2021-03-09 11:10:00|28226.3|28206.3|28217.3|28197.3|28226.3|28206.3|28210.5|28190.5|11
1615288500000|2021-03-09 11:15:00|28216.8|28196.8|28216.8|28196.8|28216.8|28196.8|28216.8|28196.8|1
1615288800000|2021-03-09 11:20:00|28217.3|28197.3|28217.3|28197.3|28217.3|28197.3|28217.3|28197.3|1
1615289100000|2021-03-09 11:25:00|28213|28193|28212.2|28192.2|28213|28193|28205.5|28185.5|31
1615289400000|2021-03-09 11:30:00|28217.2|28197.2|28217.7|28197.7|28217.7|28197.7|28217.2|28197.2|3
1615289700000|2021-03-09 11:35:00|28217.6|28197.6|28215.5|28195.5|28217.6|28197.6|28211.5|28191.5|16
1615290000000|2021-03-09 11:40:00|28215|28195|28215|28195|28217.4|28197.4|28211|28191|18
1615290300000|2021-03-09 11:45:00|28215.5|28195.5|28212.2|28192.2|28215.5|28195.5|28207.1|28187.1|25
1615290900000|2021-03-09 11:55:00|28212.7|28192.7|28219.7|28199.7|28220.5|28200.5|28212.7|28192.7|26
1615291200000|2021-03-09 12:00:00|28220|28200|28225.2|28205.2|28244.8|28209.8|28220|28200|11
1615291500000|2021-03-09 12:05:00|28222.6|28202.6|28226|28206|28226|28206|28222.6|28202.6|3
1615291800000|2021-03-09 12:10:00|28242.5|28207.5|28239.8|28204.8|28242.5|28207.5|28239.1|28204.1|8
1615292100000|2021-03-09 12:15:00|28239.5|28204.5|28239.8|28204.8|28239.8|28204.8|28239.5|28204.5|2
1615292400000|2021-03-09 12:20:00|28229|28209|28229|28209|28229|28209|28227.4|28207.4|6
1615292700000|2021-03-09 12:25:00|28232|28212|28230.5|28210.5|28232|28212|28230.5|28210.5|4
1615293000000|2021-03-09 12:30:00|28228|28208|28234|28214|28234|28214|28228|28208|10
1615293300000|2021-03-09 12:35:00|28234.7|28214.7|28234.3|28214.3|28236.3|28216.3|28234|28214|12
1615293600000|2021-03-09 12:40:00|28235.6|28215.6|28241|28221|28243.1|28223.1|28235.6|28215.6|11
1615293900000|2021-03-09 12:45:00|28240.7|28220.7|28241|28221|28241|28221|28240.5|28220.5|3
1615294500000|2021-03-09 12:55:00|28239.6|28219.6|28240.5|28220.5|28240.5|28220.5|28238.6|28218.6|3
1615294800000|2021-03-09 13:00:00|28242.6|28222.6|28243.1|28223.1|28245.5|28225.5|28242.6|28222.6|6
1615295100000|2021-03-09 13:05:00|28239.1|28219.1|28240.5|28220.5|28241|28221|28238|28218|10
1615295700000|2021-03-09 13:15:00|28239.4|28219.4|28242.5|28222.5|28245.5|28225.5|28237.4|28217.4|22
1615296000000|2021-03-09 13:20:00|28243|28223|28243|28223|28244.6|28224.6|28243|28223|3
1615296300000|2021-03-09 13:25:00|28243.5|28223.5|28243|28223|28243.7|28223.7|28243|28223|8
1615296600000|2021-03-09 13:30:00|28245.5|28225.5|28247.5|28227.5|28250|28230|28245|28225|15
1615296900000|2021-03-09 13:35:00|28245|28225|28245.3|28225.3|28245.8|28225.8|28243|28223|7
1615297200000|2021-03-09 13:40:00|28245.8|28225.8|28243.2|28223.2|28245.8|28225.8|28237.5|28217.5|4
1615297500000|2021-03-09 13:45:00|28242.5|28222.5|28242.5|28222.5|28242.5|28222.5|28242.5|28222.5|1
1615297800000|2021-03-09 13:50:00|28239.5|28219.5|28237.1|28217.1|28242|28222|28237.1|28217.1|5
1615298100000|2021-03-09 13:55:00|28237|28217|28234.5|28214.5|28237.2|28217.2|28234.5|28214.5|15
1615298400000|2021-03-09 14:00:00|28234.7|28214.7|28233.5|28213.5|28237|28217|28233|28213|6
1615298700000|2021-03-09 14:05:00|28232|28212|28229|28209|28232|28212|28218|28189|20
1615299000000|2021-03-09 14:10:00|28224|28204|28227|28207|28230.5|28210.5|28224|28204|6
1615299300000|2021-03-09 14:15:00|28229|28209|28229.5|28209.5|28229.5|28209.5|28229|28209|2
1615299600000|2021-03-09 14:20:00|28224|28204|28232.5|28212.5|28237.3|28217.3|28224|28204|10
1615299900000|2021-03-09 14:25:00|28231.8|28211.8|28231.1|28211.1|28235.5|28215.5|28228.5|28208.5|18
1615300200000|2021-03-09 14:30:00|28231.6|28211.6|28228.5|28208.5|28232.3|28212.3|28223.5|28203.5|20
1615300500000|2021-03-09 14:35:00|28227.5|28207.5|28192.5|28157.5|28227.5|28207.5|28174.5|28153.5|33
1615300800000|2021-03-09 14:40:00|28200.5|28165.5|28200.5|28180.5|28205|28180.5|28199.5|28165.5|9
1615301100000|2021-03-09 14:45:00|28201.5|28181.5|28220.8|28200.8|28227|28200.8|28201.5|28181.5|13
1615301400000|2021-03-09 14:50:00|28222.3|28202.3|28225.5|28205.5|28232.5|28206|28222.3|28195.5|11
1615301700000|2021-03-09 14:55:00|28225|28205|28236.3|28216.3|28242.3|28217.5|28223.5|28203.5|15
1615302000000|2021-03-09 15:00:00|28234.6|28214.6|28233.4|28213.4|28237.5|28217.5|28228.7|28208.7|11
1615302300000|2021-03-09 15:05:00|28232.9|28212.9|28218.2|28198.2|28235.7|28213.1|28217.1|28190|56
1615302600000|2021-03-09 15:10:00|28216.7|28196.7|28213.6|28193.6|28218.9|28198.9|28201.6|28176.2|52
1615302900000|2021-03-09 15:15:00|28213.7|28193.7|28215.5|28195.5|28215.5|28195.5|28207.5|28187.5|14
1615303200000|2021-03-09 15:20:00|28208|28188|28215|28195|28215|28195|28208|28188|5
1615303500000|2021-03-09 15:25:00|28215.5|28195.5|28218|28198|28218|28198|28215.5|28195.5|2
1615303800000|2021-03-09 15:30:00|28218.5|28198.5|28228.7|28208.7|28243.7|28214.4|28218.5|28198.5|24
1615304100000|2021-03-09 15:35:00|28225|28205|28225|28205|28228.7|28205|28220.4|28192.5|13
1615304400000|2021-03-09 15:40:00|28228|28208|28230|28210|28235|28215|28228|28208|9
1615304700000|2021-03-09 15:45:00|28233.2|28213.2|28245|28225|28245|28225|28232.7|28212.7|7
1615305000000|2021-03-09 15:50:00|28247.9|28227.9|28248.2|28228.2|28248.2|28228.2|28240|28220|13
1615305300000|2021-03-09 15:55:00|28247.7|28227.7|28250|28230|28253|28233|28247.7|28227.7|4
1615305600000|2021-03-09 16:00:00|28250.5|28230.5|28248|28228|28250.5|28230.5|28248|28228|2
1615305900000|2021-03-09 16:05:00|28243|28223|28247.5|28227.5|28248|28228|28243|28223|3
1615306200000|2021-03-09 16:10:00|28250|28230|28247.5|28227.5|28250|28230|28247.5|28227.5|3
1615306500000|2021-03-09 16:15:00|28247.8|28227.8|28247.5|28227.5|28247.8|28227.8|28247.5|28227.5|2
1615307100000|2021-03-09 16:25:00|28245|28225|28245.7|28225.7|28245.7|28225.7|28245|28225|4
1615307700000|2021-03-09 16:35:00|28248|28228|28240|28220|28248|28228|28240|28220|6
1615308000000|2021-03-09 16:40:00|28236.2|28216.2|28255.5|28220.5|28255.5|28228|28235.5|28215.5|12
1615308300000|2021-03-09 16:45:00|28246.5|28226.5|28251.2|28231.2|28251.6|28231.6|28245.5|28225.5|6
1615308600000|2021-03-09 16:50:00|28251.3|28231.3|28255.5|28235.5|28257.8|28237.8|28251.3|28231.3|12
1615308900000|2021-03-09 16:55:00|28256.5|28236.5|28256|28236|28260.5|28240.5|28255|28235|8
1615309200000|2021-03-09 17:00:00|28255|28235|28255.8|28235.8|28259.3|28239.3|28255|28235|24
1615309500000|2021-03-09 17:05:00|28250|28230|28256|28236|28257.4|28237.4|28248|28228|16
1615309800000|2021-03-09 17:10:00|28255.8|28235.8|28252.8|28232.8|28255.8|28235.8|28248|28228|3
1615310100000|2021-03-09 17:15:00|28252.5|28232.5|28252.5|28232.5|28255.5|28235.5|28252.5|28232.5|7
1615310400000|2021-03-09 17:20:00|28253|28233|28250|28230|28255|28235|28250|28230|5
1615310700000|2021-03-09 17:25:00|28251.4|28231.4|28255|28235|28256.5|28236.5|28249.6|28229.6|18
1615311000000|2021-03-09 17:30:00|28255.1|28235.1|28247.9|28227.9|28255.1|28235.1|28245.4|28225.4|19
1615311300000|2021-03-09 17:35:00|28247.5|28227.5|28245.5|28225.5|28247.5|28227.5|28245.5|28225.5|2
1615311900000|2021-03-09 17:45:00|28248|28228|28248|28228|28248|28228|28246|28226|3
1615312500000|2021-03-09 17:55:00|28245.5|28225.5|28245.5|28225.5|28245.5|28225.5|28245|28225|3
1615312800000|2021-03-09 18:00:00|28240|28220|28230.5|28210.5|28240.3|28220.3|28227.8|28207.8|15
1615313100000|2021-03-09 18:05:00|28235|28215|28232.6|28212.6|28237.5|28217.5|28229.5|28209.5|15
1615313400000|2021-03-09 18:10:00|28232|28212|28200.7|28165.7|28232.5|28212.5|28196.7|28161.7|14
1615313700000|2021-03-09 18:15:00|28201.8|28166.8|28201|28166|28207.5|28182|28182.6|28160|43
1615314000000|2021-03-09 18:20:00|28201.5|28166.5|28197.5|28162.5|28201.5|28166.5|28195|28160|13
1615314300000|2021-03-09 18:25:00|28190.5|28170.5|28190|28170|28197.3|28177.3|28190|28170|5
1615314600000|2021-03-09 18:30:00|28192.8|28172.8|28212.5|28177.5|28218.8|28183.8|28192.8|28172.8|18
1615314900000|2021-03-09 18:35:00|28202.5|28182.5|28191.2|28171.2|28205.5|28182.5|28191.2|28170.5|7
1615315200000|2021-03-09 18:40:00|28191.9|28171.9|28195|28175|28195|28175|28191.9|28171.9|4
1615315500000|2021-03-09 18:45:00|28203.3|28183.3|28217.5|28182.5|28222.5|28187.5|28203.3|28178.7|6
1615315800000|2021-03-09 18:50:00|28212.5|28177.5|28209.3|28174.3|28212.5|28177.5|28207.5|28172.5|4
1615316100000|2021-03-09 18:55:00|28209.8|28174.8|28214.3|28179.3|28214.3|28179.3|28209.8|28174.8|5
1615316400000|2021-03-09 19:00:00|28214.8|28179.8|28214.8|28179.8|28214.8|28179.8|28214.8|28179.8|1
1615316700000|2021-03-09 19:05:00|28206.5|28171.5|28205|28170|28206.5|28171.5|28205|28170|4
1615317000000|2021-03-09 19:10:00|28197.5|28177.5|28208|28188|28208|28188|28197.5|28177.5|5
1615317300000|2021-03-09 19:15:00|28207.5|28187.5|28207.5|28187.5|28207.5|28187.5|28207.5|28187.5|1
1615319100000|2021-03-09 19:45:00|28204.5|28184.5|28192|28172|28204.5|28184.5|28191|28171|11
1615319400000|2021-03-09 19:50:00|28193.5|28173.5|28208|28188|28208|28188|28193.5|28173.5|10
1615319700000|2021-03-09 19:55:00|28207.5|28187.5|28210.5|28175.5|28215.5|28187.5|28207.5|28175|6
1615320000000|2021-03-09 20:00:00|28202.5|28182.5|28192.8|28172.8|28210.5|28188|28192.8|28172.8|11
1615320300000|2021-03-09 20:05:00|28195|28175|28195.5|28175.5|28195.5|28175.5|28195|28175|2
1615320900000|2021-03-09 20:15:00|28200|28180|28198|28178|28200.5|28180.5|28198|28178|5
1615321200000|2021-03-09 20:20:00|28203|28183|28198|28178|28203|28183|28198|28178|2
1615321500000|2021-03-09 20:25:00|28208|28188|28200.5|28180.5|28208|28188|28200.5|28180.5|3
1615321800000|2021-03-09 20:30:00|28208|28188|28208|28173|28208|28188|28200.5|28172.8|4
1615322100000|2021-03-09 20:35:00|28200.5|28180.5|28201.8|28181.8|28215|28187.5|28200.5|28180|10
1615322400000|2021-03-09 20:40:00|28202.3|28182.3|28202.5|28182.5|28202.8|28182.8|28200|28180|4
1615322700000|2021-03-09 20:45:00|28200|28180|28210|28175|28217.5|28190|28198|28175|7
1615323000000|2021-03-09 20:50:00|28208.3|28173.3|28202.5|28182.5|28210.5|28182.5|28202.5|28173|4
1615343400000|2021-03-10 02:30:00|28280.5|28260.5|28272|28252|28280.5|28260.5|28272|28252|5
1615343700000|2021-03-10 02:35:00|28272.5|28252.5|28277.5|28257.5|28278|28258|28261.5|28241.5|17
1615344000000|2021-03-10 02:40:00|28274.8|28254.8|28277.2|28257.2|28277.2|28257.2|28270|28250|27
1615344300000|2021-03-10 02:45:00|28280|28260|28272.8|28252.8|28280.5|28260.5|28272.8|28252.8|9
1615344600000|2021-03-10 02:50:00|28272.5|28252.5|28277.5|28257.5|28277.6|28257.6|28272.5|28252.5|15
1615344900000|2021-03-10 02:55:00|28278.5|28258.5|28272.5|28252.5|28278.5|28258.5|28272.3|28252.3|18
1615345200000|2021-03-10 03:00:00|28273|28253|28262.5|28242.5|28273|28253|28259|28239|23
1615345500000|2021-03-10 03:05:00|28265|28245|28260|28240|28270.1|28250.1|28257.8|28237.8|49
1615345800000|2021-03-10 03:10:00|28259.5|28239.5|28237.5|28217.5|28259.5|28239.5|28236.6|28216.6|43
1615346100000|2021-03-10 03:15:00|28237.2|28217.2|28255.3|28235.3|28259.8|28239.8|28237.2|28217.2|25
1615346400000|2021-03-10 03:20:00|28255.8|28235.8|28245.3|28225.3|28255.8|28235.8|28242.8|28222.8|17
1615346700000|2021-03-10 03:25:00|28245.8|28225.8|28255|28235|28257.3|28237.3|28245.8|28225.8|19
1615347000000|2021-03-10 03:30:00|28257.2|28237.2|28255|28235|28258.5|28238.5|28255|28235|9
1615347300000|2021-03-10 03:35:00|28252.8|28232.8|28248.5|28228.5|28252.8|28232.8|28246|28226|8
1615347600000|2021-03-10 03:40:00|28248.3|28228.3|28247.5|28227.5|28248.5|28228.5|28247.5|28227.5|4
1615347900000|2021-03-10 03:45:00|28248.5|28228.5|28255.5|28235.5|28257|28237|28247.5|28227.5|12
1615348200000|2021-03-10 03:50:00|28255|28235|28258.8|28238.8|28259|28239|28255|28235|15
1615348500000|2021-03-10 03:55:00|28259.8|28239.8|28270|28250|28270.5|28250.5|28259.8|28239.8|18
1615348800000|2021-03-10 04:00:00|28270.5|28250.5|28272.5|28252.5|28273.4|28253.4|28270.5|28250.5|6
1615349100000|2021-03-10 04:05:00|28273|28253|28273|28253|28273.5|28253.5|28273|28253|3
1615349400000|2021-03-10 04:10:00|28272.5|28252.5|28271|28251|28272.5|28252.5|28271|28251|2
1615349700000|2021-03-10 04:15:00|28270.5|28250.5|28267.5|28247.5|28270.5|28250.5|28267.5|28247.5|5
1615350000000|2021-03-10 04:20:00|28268|28248|28270.5|28250.5|28270.5|28250.5|28268|28248|3
1615350300000|2021-03-10 04:25:00|28272.3|28252.3|28270|28250|28272.6|28252.6|28270|28250|6
1615350600000|2021-03-10 04:30:00|28267.8|28247.8|28265.5|28245.5|28268|28248|28265|28245|6
1615350900000|2021-03-10 04:35:00|28267|28247|28270.5|28250.5|28272.5|28252.5|28267|28247|10
1615351200000|2021-03-10 04:40:00|28270|28250|28269.5|28249.5|28270|28250|28265|28245|5
1615351500000|2021-03-10 04:45:00|28270.3|28250.3|28270|28250|28270.3|28250.3|28270|28250|3
1615351800000|2021-03-10 04:50:00|28272.5|28252.5|28274.5|28254.5|28275.1|28255.1|28270|28250|16
1615352100000|2021-03-10 04:55:00|28275.5|28255.5|28279.5|28259.5|28279.5|28259.5|28274.5|28254.5|9
1615352400000|2021-03-10 05:00:00|28277|28257|28280|28260|28280|28260|28274.5|28254.5|7
1615352700000|2021-03-10 05:05:00|28279|28259|28274.5|28254.5|28279.5|28259.5|28274.5|28254.5|12
1615353000000|2021-03-10 05:10:00|28275|28255|28279|28259|28280|28260|28275|28255|8
1615353300000|2021-03-10 05:15:00|28278|28258|28279|28259|28279|28259|28277|28257|5
1615353600000|2021-03-10 05:20:00|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|28278.5|28258.5|1
1615353900000|2021-03-10 05:25:00|28278|28258|28279.5|28259.5|28280|28260|28278|28258|6
1615354200000|2021-03-10 05:30:00|28279|28259|28284|28264|28284|28264|28279|28259|10
1615354500000|2021-03-10 05:35:00|28283|28263|28278.5|28258.5|28283|28263|28278.5|28258.5|10
1615354800000|2021-03-10 05:40:00|28279|28259|28282.5|28262.5|28283.5|28263.5|28277.5|28257.5|10
1615355100000|2021-03-10 05:45:00|28284.5|28264.5|28296.5|28276.5|28296.5|28276.5|28283.8|28263.8|17
1615355400000|2021-03-10 05:50:00|28298.5|28278.5|28302|28267|28328.5|28295.8|28297.8|28262.8|28
1615355700000|2021-03-10 05:55:00|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|28293.5|28273.5|1
1615356000000|2021-03-10 06:00:00|28295|28260|28293.5|28273.5|28298.8|28273.8|28292.3|28260|10
1615356300000|2021-03-10 06:05:00|28292|28272|28292.4|28272.4|28292.4|28272.4|28286.3|28266.3|11
1615356600000|2021-03-10 06:10:00|28292.5|28272.5|28292.5|28272.5|28292.5|28272.5|28292.5|28272.5|1
1615356900000|2021-03-10 06:15:00|28290.3|28270.3|28280.5|28260.5|28293.5|28273.5|28279.5|28259.5|13
1615357200000|2021-03-10 06:20:00|28277.8|28257.8|28273|28253|28280.5|28260.5|28267|28238.8|32
1615357500000|2021-03-10 06:25:00|28272.5|28252.5|28262.5|28242.5|28272.5|28252.5|28262.5|28242.5|13
1615357800000|2021-03-10 06:30:00|28262.2|28242.2|28270|28250|28271.5|28251.5|28262.2|28242.2|17
1615358100000|2021-03-10 06:35:00|28271|28251|28275.3|28255.3|28286.8|28266.8|28267.5|28247.5|16
1615358400000|2021-03-10 06:40:00|28268.8|28248.8|28260.3|28240.3|28269.3|28249.3|28256|28236|29
1615358700000|2021-03-10 06:45:00|28260.5|28240.5|28252.8|28232.8|28264|28244|28252.8|28232.8|35
1615359000000|2021-03-10 06:50:00|28252.9|28232.9|28256|28236|28260.8|28240.8|28252.5|28232.5|22
1615359300000|2021-03-10 06:55:00|28257|28237|28246.8|28226.8|28258|28238|28246.8|28226.8|11
1615359600000|2021-03-10 07:00:00|28247.3|28227.3|28251.8|28231.8|28251.8|28231.8|28246.8|28226.8|28
1615359900000|2021-03-10 07:05:00|28250.8|28230.8|28255.8|28235.8|28270.5|28238.3|28242.5|28222.5|48
1615360200000|2021-03-10 07:10:00|28256.3|28236.3|28257.8|28237.8|28259.6|28239.6|28248.3|28228.3|43
1615360500000|2021-03-10 07:15:00|28259.3|28239.3|28271.5|28251.5|28279|28259|28259.3|28239.3|56
1615360800000|2021-03-10 07:20:00|28271|28251|28270.5|28250.5|28275|28255|28267.5|28247.5|20
1615361100000|2021-03-10 07:25:00|28270|28250|28272.8|28252.8|28302.5|28279.5|28270|28250|28
1615361400000|2021-03-10 07:30:00|28272.9|28252.9|28270.5|28250.5|28277.3|28257.3|28265.5|28245.5|23
1615361700000|2021-03-10 07:35:00|28270.2|28250.2|28262|28242|28270.2|28250.2|28257|28237|26
1615362000000|2021-03-10 07:40:00|28262.4|28242.4|28267.2|28247.2|28270.5|28250.5|28260|28240|16
1615362300000|2021-03-10 07:45:00|28265.6|28245.6|28267.5|28247.5|28270.4|28250.4|28262.3|28242.3|33
1615362600000|2021-03-10 07:50:00|28269.3|28249.3|28270.5|28250.5|28270.5|28250.5|28269.3|28249.3|5
1615362900000|2021-03-10 07:55:00|28271|28251|28272.8|28252.8|28280.5|28260.5|28271|28251|19
1615363200000|2021-03-10 08:00:00|28272.5|28252.5|28267.5|28247.5|28275.5|28255.5|28267.5|28247.5|14
1615363500000|2021-03-10 08:05:00|28268|28248|28279|28259|28283.9|28263.9|28267.5|28247.5|33
1615363800000|2021-03-10 08:10:00|28278.5|28258.5|28277|28257|28278.5|28258.5|28270.5|28250.5|17
1615364100000|2021-03-10 08:15:00|28277.5|28257.5|28279.8|28259.8|28280.3|28260.3|28274.5|28254.5|18
1615364400000|2021-03-10 08:20:00|28280.3|28260.3|28280|28260|28281|28261|28278.9|28258.9|8
1615364700000|2021-03-10 08:25:00|28284.8|28264.8|28279|28259|28285.4|28265.4|28278|28258|13
1615365000000|2021-03-10 08:30:00|28278.5|28258.5|28275|28255|28278.5|28258.5|28275|28255|6
1615365300000|2021-03-10 08:35:00|28272.5|28252.5|28271.6|28251.6|28272.5|28252.5|28271.6|28251.6|2
1615365600000|2021-03-10 08:40:00|28272.1|28252.1|28268|28248|28273|28253|28265|28245|13
1615365900000|2021-03-10 08:45:00|28268.5|28248.5|28270.5|28250.5|28273.1|28253.1|28268.5|28248.5|6
1615366200000|2021-03-10 08:50:00|28270|28250|28262.5|28242.5|28271.8|28251.8|28260.5|28240.5|18
1615366500000|2021-03-10 08:55:00|28261.5|28241.5|28255|28235|28262.3|28242.3|28252.5|28232.5|27
1615366800000|2021-03-10 09:00:00|28252.4|28232.4|28257.4|28237.4|28259.1|28239.1|28251.5|28231.5|13
1615367100000|2021-03-10 09:05:00|28257.5|28237.5|28262.5|28242.5|28265.5|28245.5|28257.5|28237.5|14
1615367400000|2021-03-10 09:10:00|28263|28243|28257.5|28237.5|28263|28243|28255|28235|7
1615367700000|2021-03-10 09:15:00|28255.5|28235.5|28260|28240|28267.7|28247.7|28255.5|28235.5|16
1615368000000|2021-03-10 09:20:00|28257.4|28237.4|28257.5|28237.5|28257.8|28237.8|28256.5|28236.5|6
1615368300000|2021-03-10 09:25:00|28258|28238|28263.1|28243.1|28263.1|28243.1|28258|28238|4
1615368600000|2021-03-10 09:30:00|28263.5|28243.5|28270.5|28250.5|28270.5|28250.5|28263.5|28243.5|6
1615369200000|2021-03-10 09:40:00|28271|28251|28270.4|28250.4|28275|28255|28270.4|28250.4|7
1615369500000|2021-03-10 09:45:00|28273|28253|28262.5|28242.5|28273|28253|28262.5|28242.5|9
1615369800000|2021-03-10 09:50:00|28261.5|28241.5|28270|28250|28271.5|28251.5|28261.5|28241.5|10
1615370100000|2021-03-10 09:55:00|28268.3|28248.3|28262.4|28242.4|28274.5|28254.5|28262.4|28242.4|16
1615370400000|2021-03-10 10:00:00|28261.2|28241.2|28262.5|28227.5|28272|28252|28252.6|28227.1|21
1615370700000|2021-03-10 10:05:00|28262.8|28227.8|28262.4|28242.4|28262.8|28242.4|28260|28227.8|4
1615371000000|2021-03-10 10:10:00|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|1
1615371300000|2021-03-10 10:15:00|28263.2|28243.2|28260|28240|28268|28248|28260|28240|8
1615371600000|2021-03-10 10:20:00|28261.8|28241.8|28265|28245|28267.5|28247.5|28261.8|28241.8|7
1615371900000|2021-03-10 10:25:00|28270|28250|28270|28250|28270|28250|28270|28250|1
1615372500000|2021-03-10 10:35:00|28270.5|28250.5|28274|28239|28274|28253.6|28268|28239|6
1615372800000|2021-03-10 10:40:00|28275|28240|28277.5|28242.5|28277.5|28242.5|28275|28240|3
1615373100000|2021-03-10 10:45:00|28267.5|28247.5|28268|28248|28268|28248|28267.5|28247.5|2
1615373400000|2021-03-10 10:50:00|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|1
1615374000000|2021-03-10 11:00:00|28276.5|28241.5|28275.8|28255.8|28276.5|28255.8|28269|28241.5|16
1615374300000|2021-03-10 11:05:00|28271.9|28251.9|28273|28253|28273|28253|28271.9|28251.9|3
1615374600000|2021-03-10 11:10:00|28277.2|28257.2|28278|28258|28278.9|28258.9|28277.2|28257.2|8
1615374900000|2021-03-10 11:15:00|28294|28259|28296.5|28261.5|28296.5|28261.5|28294|28259|3
1615375200000|2021-03-10 11:20:00|28297|28262|28285.5|28250.5|28301|28266|28285.5|28250.5|8
1615376100000|2021-03-10 11:35:00|28285.3|28250.3|28290|28255|28290|28255|28285.3|28250.3|3
1615376400000|2021-03-10 11:40:00|28290.5|28255.5|28300|28265|28300|28265|28287.5|28252.5|8
1615376700000|2021-03-10 11:45:00|28302.5|28267.5|28302.5|28267.5|28302.5|28267.5|28302.5|28267.5|1
1615377300000|2021-03-10 11:55:00|28294.3|28274.3|28297.5|28277.5|28300|28280|28294.3|28265|7
1615377600000|2021-03-10 12:00:00|28300|28280|28302.5|28282.5|28302.5|28282.5|28297|28265.8|9
1615377900000|2021-03-10 12:05:00|28301.8|28281.8|28300|28280|28303|28283|28293|28273|10
1615378200000|2021-03-10 12:10:00|28300.5|28280.5|28302.5|28282.5|28302.5|28282.5|28293|28273|5
1615378500000|2021-03-10 12:15:00|28321|28286|28302.2|28282.2|28322|28287|28301.3|28275.3|24
1615378800000|2021-03-10 12:20:00|28293|28273|28290.5|28270.5|28293|28273|28290|28270|3
1615379100000|2021-03-10 12:25:00|28291|28271|28302.5|28267.5|28305.5|28276|28291|28267.5|10
1615379400000|2021-03-10 12:30:00|28302.8|28267.8|28302.8|28267.8|28302.8|28267.8|28302.8|28267.8|1
1615380000000|2021-03-10 12:40:00|28295.8|28275.8|28295.8|28275.8|28295.8|28275.8|28295.8|28275.8|1
1615380300000|2021-03-10 12:45:00|28294.4|28274.4|28295.5|28275.5|28295.5|28275.5|28294.4|28274.4|3
1615380600000|2021-03-10 12:50:00|28295.8|28275.8|28306|28271|28306|28276|28295.5|28271|6
1615381200000|2021-03-10 13:00:00|28296.3|28276.3|28295.3|28275.3|28296.3|28276.3|28295|28275|3
1615381500000|2021-03-10 13:05:00|28295.8|28275.8|28292.5|28257.5|28295.8|28275.8|28287|28256|14
1615381800000|2021-03-10 13:10:00|28292.8|28257.8|28292.8|28257.8|28292.8|28257.8|28292.8|28257.8|1
1615382100000|2021-03-10 13:15:00|28290|28255|28290|28255|28290|28255|28290|28255|1
1615382400000|2021-03-10 13:20:00|28292.3|28257.3|28295|28260|28307|28272|28283.5|28257.3|14
1615382700000|2021-03-10 13:25:00|28295.5|28260.5|28297.5|28262.5|28297.5|28262.5|28295|28260|3
1615383000000|2021-03-10 13:30:00|28295.8|28260.8|28262.3|28227.3|28295.8|28266.2|28252.3|28217.3|34
1615383300000|2021-03-10 13:35:00|28250.5|28230.5|28283.5|28248.5|28289.3|28254.3|28247.8|28212.9|77
1615383600000|2021-03-10 13:40:00|28283.2|28248.2|28287.3|28252.3|28287.3|28252.3|28279.9|28244.9|7
1615383900000|2021-03-10 13:45:00|28285|28250|28267.1|28247.1|28285|28253|28267.1|28245|8
1615384200000|2021-03-10 13:50:00|28267.8|28247.8|28264|28229|28267.9|28247.9|28255.5|28229|24
1615384500000|2021-03-10 13:55:00|28263|28228|28250.8|28215.8|28263|28228|28246.3|28211.3|8
1615384800000|2021-03-10 14:00:00|28250|28215|28244.5|28209.5|28268.8|28233.8|28237.5|28205.5|48
1615385100000|2021-03-10 14:05:00|28245.5|28210.5|28249|28214|28249|28214|28245.5|28210.5|5
1615385400000|2021-03-10 14:10:00|28247.5|28212.5|28227.8|28207.8|28247.5|28218.4|28227.5|28202.5|17
1615385700000|2021-03-10 14:15:00|28228.3|28208.3|28257.2|28222.2|28257.2|28222.2|28228.3|28208.3|18
1615386000000|2021-03-10 14:20:00|28254.9|28219.9|28253.5|28218.5|28254.9|28219.9|28250.5|28215.5|9
1615386300000|2021-03-10 14:25:00|28253|28218|28247.5|28227.5|28253.5|28232.5|28246.5|28218|23
1615386600000|2021-03-10 14:30:00|28248.5|28228.5|28255.5|28235.5|28255.5|28235.5|28247.5|28227.5|10
1615386900000|2021-03-10 14:35:00|28256|28236|28273|28238|28277.5|28242.5|28256|28236|9
1615387200000|2021-03-10 14:40:00|28262.5|28242.5|28263|28243|28270.4|28248|28260.1|28230.1|36
1615387500000|2021-03-10 14:45:00|28262.5|28242.5|28253|28233|28265|28245|28250.5|28230.5|27
1615387800000|2021-03-10 14:50:00|28251.5|28231.5|28257.5|28237.5|28274.8|28245.4|28251.5|28231.5|32
1615388100000|2021-03-10 14:55:00|28258.5|28238.5|28281.5|28246.5|28281.5|28246.5|28258.5|28238.5|8
1615388400000|2021-03-10 15:00:00|28279.5|28244.5|28284|28249|28284.5|28249.5|28278.5|28243.5|10
1615388700000|2021-03-10 15:05:00|28281.8|28246.8|28271.5|28236.5|28281.8|28246.8|28271.5|28236.5|20
1615389000000|2021-03-10 15:10:00|28272|28237|28277|28242|28280|28245.3|28264|28237|6
1615389300000|2021-03-10 15:15:00|28277.5|28242.5|28280|28245|28280|28255|28269.5|28242|8
1615389600000|2021-03-10 15:20:00|28280.5|28245.5|28280.5|28245.5|28280.5|28245.5|28280.5|28245.5|1
1615389900000|2021-03-10 15:25:00|28280|28245|28308.5|28273.5|28310|28275|28275.7|28242.5|23
1615390200000|2021-03-10 15:30:00|28307.5|28272.5|28309.5|28274.5|28322.5|28295.5|28300|28265|38
1615390500000|2021-03-10 15:35:00|28309|28274|28320.5|28285.5|28321|28292|28297.1|28269.1|33
1615390800000|2021-03-10 15:40:00|28320|28285|28298.5|28263.5|28320|28285|28296.9|28263|32
1615391100000|2021-03-10 15:45:00|28303.8|28268.8|28300.7|28265.7|28305.3|28272.5|28287.4|28259.3|32
1615391400000|2021-03-10 15:50:00|28302.5|28267.5|28297|28277|28302.5|28279|28293.5|28267|16
1615391700000|2021-03-10 15:55:00|28296.5|28276.5|28282|28262|28296.5|28276.5|28281|28251|26
1615392000000|2021-03-10 16:00:00|28282.5|28262.5|28287.5|28267.5|28288.5|28268.5|28282.5|28262.5|17
1615392300000|2021-03-10 16:05:00|28288|28268|28292|28272|28293|28273|28287.5|28267.5|19
1615392600000|2021-03-10 16:10:00|28295|28275|28291|28271|28295|28275|28291|28271|8
1615392900000|2021-03-10 16:15:00|28290.5|28270.5|28295|28275|28295|28275|28290|28270|18
1615393200000|2021-03-10 16:20:00|28295.5|28275.5|28303|28283|28303|28283|28295.5|28275.5|5
1615393500000|2021-03-10 16:25:00|28301.5|28281.5|28302.5|28282.5|28308.5|28288.5|28300|28280|32
1615393800000|2021-03-10 16:30:00|28302.7|28282.7|28297.5|28277.5|28310|28289|28296.7|28274.5|15
1615394100000|2021-03-10 16:35:00|28294|28274|28293|28273|28297.2|28277.2|28293|28273|9
1615394400000|2021-03-10 16:40:00|28292.5|28272.5|28294|28274|28298.5|28278.5|28292.5|28272.5|9
1615394700000|2021-03-10 16:45:00|28295|28275|28291|28271|28295.2|28275.2|28291|28271|10
1615395000000|2021-03-10 16:50:00|28287|28267|28289.5|28269.5|28289.5|28269.5|28286|28266|11
1615395300000|2021-03-10 16:55:00|28288|28268|28294.5|28274.5|28294.5|28274.5|28287|28267|9
1615395600000|2021-03-10 17:00:00|28288.2|28268.2|28281|28261|28288.5|28268.5|28281|28261|9
1615395900000|2021-03-10 17:05:00|28281.7|28261.7|28292.5|28257.5|28295|28261.7|28271.2|28241|26
1615396200000|2021-03-10 17:10:00|28291.4|28256.4|28283.5|28263.5|28291.4|28263.5|28282|28255.9|6
1615396500000|2021-03-10 17:15:00|28284|28264|28284|28264|28284|28264|28284|28264|1
1615396800000|2021-03-10 17:20:00|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|1
1615397100000|2021-03-10 17:25:00|28278|28258|28278|28258|28278|28258|28278|28258|1
1615397400000|2021-03-10 17:30:00|28278.3|28258.3|28284.5|28264.5|28285|28265|28278|28258|6
1615397700000|2021-03-10 17:35:00|28284|28264|28263|28228|28284|28264|28262|28227|29
1615398000000|2021-03-10 17:40:00|28262.5|28227.5|28259.5|28239.5|28269.6|28240|28256|28227.5|30
1615398300000|2021-03-10 17:45:00|28259|28239|28252.5|28232.5|28259|28239|28252.5|28232.5|18
1615398600000|2021-03-10 17:50:00|28254.5|28234.5|28262.5|28242.5|28272.5|28245.5|28252.5|28232.5|20
1615398900000|2021-03-10 17:55:00|28263|28243|28263|28243|28263|28243|28258|28238|4
1615399200000|2021-03-10 18:00:00|28260|28240|28256.5|28221.5|28275.5|28240.5|28256.5|28221.5|10
1615399500000|2021-03-10 18:05:00|28255.5|28220.5|28244.1|28209.1|28255.5|28220.5|28244.1|28209.1|22
1615399800000|2021-03-10 18:10:00|28246.6|28211.6|28242.1|28207.1|28246.6|28211.6|28238.5|28203.5|26
1615400100000|2021-03-10 18:15:00|28245.5|28210.5|28245.5|28210.5|28250.5|28215.5|28241.6|28206.6|22
1615400400000|2021-03-10 18:20:00|28246|28211|28244.9|28209.9|28246.4|28211.4|28244.9|28209.9|3
1615400700000|2021-03-10 18:25:00|28245|28210|28245.5|28210.5|28245.5|28210.5|28241.5|28206.5|13
1615401900000|2021-03-10 18:45:00|28242|28207|28250|28215|28250|28215|28242|28207|4
1615402200000|2021-03-10 18:50:00|28247.5|28212.5|28250|28215|28253|28223|28238|28210.5|10
1615402500000|2021-03-10 18:55:00|28250.5|28215.5|28245.5|28210.5|28250.5|28223|28243|28210.5|7
1615402800000|2021-03-10 19:00:00|28243|28208|28245|28210|28245|28210|28243|28208|2
1615403100000|2021-03-10 19:05:00|28242.5|28207.5|28255|28220|28255.5|28220.5|28242.5|28207.5|7
1615403400000|2021-03-10 19:10:00|28250|28215|28238|28203|28255.5|28223|28238|28203|7
1615403700000|2021-03-10 19:15:00|28240|28205|28240.5|28205.5|28243|28208|28240|28205|3
1615404000000|2021-03-10 19:20:00|28235.5|28200.5|28240.5|28205.5|28240.5|28205.5|28235.5|28200.5|5
1615404300000|2021-03-10 19:25:00|28235.5|28200.5|28237.5|28202.5|28240.5|28205.5|28235.5|28200.5|3
1615404600000|2021-03-10 19:30:00|28235.5|28200.5|28240|28205|28240.5|28205.5|28235.5|28200.5|4
1615404900000|2021-03-10 19:35:00|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|1
1615405200000|2021-03-10 19:40:00|28243|28208|28240|28205|28243|28212.5|28232.5|28205|5
1615405500000|2021-03-10 19:45:00|28237.5|28202.5|28232.5|28197.5|28240.5|28205.5|28232.5|28197.5|6
1615405800000|2021-03-10 19:50:00|28235|28200|28235|28200|28235|28200|28235|28200|1
1615406100000|2021-03-10 19:55:00|28240.5|28205.5|28245.5|28210.5|28245.5|28210.5|28240.5|28205.5|3
1615406400000|2021-03-10 20:00:00|28245|28210|28235|28215|28245|28215|28235|28210|2
1615406700000|2021-03-10 20:05:00|28238|28218|28238|28218|28238|28218|28238|28218|1
1615407300000|2021-03-10 20:15:00|28235|28215|28233|28213|28235|28215|28230|28210|3
1615407600000|2021-03-10 20:20:00|28237.5|28217.5|28235.5|28215.5|28237.5|28217.5|28235.5|28215.5|2
1615407900000|2021-03-10 20:25:00|28236|28216|28236|28216|28236|28216|28236|28216|1
1615408200000|2021-03-10 20:30:00|28235.5|28215.5|28235.5|28215.5|28235.5|28215.5|28235.5|28215.5|1
1615408800000|2021-03-10 20:40:00|28236.5|28216.5|28235|28215|28240.5|28220.5|28233.5|28213.5|13
1615409100000|2021-03-10 20:45:00|28234.5|28214.5|28235.5|28215.5|28237|28217|28233|28213|16
1615409400000|2021-03-10 20:50:00|28235|28215|28235.5|28215.5|28235.5|28215.5|28235|28215|2
1615409700000|2021-03-10 20:55:00|28235|28215|28234.5|28214.5|28235.5|28215.5|28225|28197.5|18
1615429800000|2021-03-11 02:30:00|28105|28085|28092.5|28072.5|28105|28085|28092.5|28072.5|21
1615430100000|2021-03-11 02:35:00|28093|28073|28090.5|28070.5|28093.5|28073.5|28090|28070|16
1615430400000|2021-03-11 02:40:00|28088|28068|28100.5|28080.5|28102|28082|28087|28067|56
1615430700000|2021-03-11 02:45:00|28103|28083|28105|28085|28105|28085|28099|28079|16
1615431000000|2021-03-11 02:50:00|28106.3|28086.3|28117.7|28097.7|28129|28109|28105|28085|54
1615431300000|2021-03-11 02:55:00|28118|28098|28127|28107|28128|28108|28118|28098|118
1615431600000|2021-03-11 03:00:00|28126.2|28106.2|28125|28105|28129.6|28109.6|28118.3|28098.3|50
1615431900000|2021-03-11 03:05:00|28125.5|28105.5|28120.5|28100.5|28125.5|28105.5|28118.5|28098.5|13
1615432200000|2021-03-11 03:10:00|28119|28099|28119.8|28099.8|28120.5|28100.5|28115|28095|16
1615432500000|2021-03-11 03:15:00|28120|28100|28118.4|28098.4|28120|28100|28108.6|28088.6|31
1615432800000|2021-03-11 03:20:00|28117.9|28097.9|28116|28096|28117.9|28097.9|28114.5|28094.5|26
1615433100000|2021-03-11 03:25:00|28118|28098|28116.5|28096.5|28118|28098|28116|28096|8
1615433400000|2021-03-11 03:30:00|28117|28097|28128|28108|28128|28108|28116.5|28096.5|13
1615433700000|2021-03-11 03:35:00|28125|28105|28129.5|28109.5|28129.5|28109.5|28125|28105|10
1615434000000|2021-03-11 03:40:00|28129|28109|28131.3|28111.3|28131.5|28111.5|28126.2|28106.2|47
1615434300000|2021-03-11 03:45:00|28130.8|28110.8|28125|28105|28130.8|28110.8|28122.5|28102.5|19
1615434600000|2021-03-11 03:50:00|28125.5|28105.5|28122.5|28102.5|28125.5|28105.5|28122.3|28102.3|5
1615434900000|2021-03-11 03:55:00|28121.6|28101.6|28125.5|28105.5|28125.5|28105.5|28117.5|28097.5|10
1615435200000|2021-03-11 04:00:00|28125|28105|28125.5|28105.5|28125.5|28105.5|28125|28105|2
1615435500000|2021-03-11 04:05:00|28126.7|28106.7|28123.3|28103.3|28126.7|28106.7|28122.8|28102.8|9
1615435800000|2021-03-11 04:10:00|28125.5|28105.5|28122.2|28102.2|28125.5|28105.5|28117.5|28097.5|18
1615436100000|2021-03-11 04:15:00|28122.5|28102.5|28125|28105|28126|28106|28122.5|28102.5|6
1615436400000|2021-03-11 04:20:00|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|28125.5|28105.5|1
1615436700000|2021-03-11 04:25:00|28125|28105|28125|28105|28125|28105|28125|28105|1
1615437300000|2021-03-11 04:35:00|28120.5|28100.5|28120.5|28100.5|28120.5|28100.5|28120.5|28100.5|1
1615437600000|2021-03-11 04:40:00|28121.5|28101.5|28120.5|28100.5|28122.5|28102.5|28118|28098|9
1615437900000|2021-03-11 04:45:00|28118.9|28098.9|28120.5|28100.5|28120.5|28100.5|28118.9|28098.9|4
1615438200000|2021-03-11 04:50:00|28121.7|28101.7|28120.5|28100.5|28124.4|28104.4|28117.8|28097.8|11
1615438500000|2021-03-11 04:55:00|28122.2|28102.2|28120.5|28100.5|28122.5|28102.5|28117.8|28097.8|7
1615439100000|2021-03-11 05:05:00|28118.8|28098.8|28117.8|28097.8|28118.8|28098.8|28117.8|28097.8|2
1615439400000|2021-03-11 05:10:00|28117.5|28097.5|28117.5|28097.5|28117.5|28097.5|28117.5|28097.5|1
1615439700000|2021-03-11 05:15:00|28116.6|28096.6|28115.5|28095.5|28117.5|28097.5|28115|28095|7
1615440000000|2021-03-11 05:20:00|28115|28095|28110.5|28090.5|28115|28095|28107.5|28087.5|7
1615440600000|2021-03-11 05:30:00|28111.3|28091.3|28114.5|28094.5|28116.8|28096.8|28111.3|28091.3|8
1615440900000|2021-03-11 05:35:00|28114|28094|28115.5|28095.5|28115.8|28095.8|28114|28094|4
1615441200000|2021-03-11 05:40:00|28116|28096|28126.3|28106.3|28131|28111|28114.4|28094.4|28
1615441500000|2021-03-11 05:45:00|28126.8|28106.8|28126.3|28106.3|28128.4|28108.4|28119|28099|13
1615441800000|2021-03-11 05:50:00|28120|28100|28116|28096|28120|28100|28116|28096|10
1615442100000|2021-03-11 05:55:00|28114|28094|28106.5|28086.5|28114|28094|28105.6|28085.6|6
1615442400000|2021-03-11 06:00:00|28107|28087|28108|28088|28115|28095|28107|28087|25
1615442700000|2021-03-11 06:05:00|28107.5|28087.5|28113|28093|28113|28093|28107.5|28087.5|7
1615443000000|2021-03-11 06:10:00|28115|28095|28116.3|28096.3|28120.5|28100.5|28112.8|28092.8|21
1615443300000|2021-03-11 06:15:00|28116.8|28096.8|28112.5|28092.5|28117.6|28097.6|28110|28090|18
1615443600000|2021-03-11 06:20:00|28111.6|28091.6|28112.8|28092.8|28117.5|28097.5|28111.6|28091.6|13
1615443900000|2021-03-11 06:25:00|28112.5|28092.5|28115|28095|28115.5|28095.5|28112.5|28092.5|8
1615444200000|2021-03-11 06:30:00|28113.9|28093.9|28135.3|28115.3|28136.5|28116.5|28113.9|28093.9|56
1615444500000|2021-03-11 06:35:00|28132.8|28112.8|28155|28135|28155|28135|28132.8|28112.8|54
1615444800000|2021-03-11 06:40:00|28154|28134|28170.3|28150.3|28178.4|28158.4|28152.4|28132.4|54
1615445100000|2021-03-11 06:45:00|28173.2|28153.2|28157.3|28137.3|28173.2|28153.2|28149.7|28129.7|24
1615445400000|2021-03-11 06:50:00|28158.9|28138.9|28157.5|28137.5|28158.9|28138.9|28157.5|28137.5|4
1615446000000|2021-03-11 07:00:00|28158.4|28138.4|28158|28138|28160.5|28140.5|28157.5|28137.5|14
1615446300000|2021-03-11 07:05:00|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|1
1615446600000|2021-03-11 07:10:00|28154.5|28134.5|28145|28125|28160.5|28137.5|28142.5|28122.5|33
1615446900000|2021-03-11 07:15:00|28143.2|28123.2|28138.3|28118.3|28145.8|28123.2|28134.3|28109|31
1615447200000|2021-03-11 07:20:00|28137.8|28117.8|28120.8|28100.8|28137.8|28117.8|28117.9|28092.5|34
1615447500000|2021-03-11 07:25:00|28122.3|28102.3|28125.2|28105.2|28140.5|28108.6|28121.1|28101.1|30
1615447800000|2021-03-11 07:30:00|28127|28107|28120|28100|28131.3|28111.3|28120|28100|30
1615448100000|2021-03-11 07:35:00|28121.8|28101.8|28126.7|28106.7|28150.8|28115.8|28121.8|28098|42
1615448400000|2021-03-11 07:40:00|28127.5|28107.5|28127.5|28107.5|28133|28112.2|28122.7|28098|13
1615448700000|2021-03-11 07:45:00|28122.8|28102.8|28136.6|28116.6|28137.9|28117.9|28122.8|28102.8|23
1615449000000|2021-03-11 07:50:00|28135.3|28115.3|28135.2|28115.2|28153.5|28119.8|28133|28113|18
1615449300000|2021-03-11 07:55:00|28135.5|28115.5|28140.3|28120.3|28141|28121|28135|28115|16
1615449600000|2021-03-11 08:00:00|28140|28120|28137.4|28117.4|28140|28120|28137.4|28117.4|17
1615449900000|2021-03-11 08:05:00|28137.5|28117.5|28137.8|28117.8|28145.3|28125.3|28137.5|28117.5|16
1615450200000|2021-03-11 08:10:00|28132.8|28112.8|28142.2|28122.2|28142.2|28122.2|28132.8|28112.8|9
1615450500000|2021-03-11 08:15:00|28142.3|28122.3|28140.3|28120.3|28142.3|28122.3|28135|28115|20
1615450800000|2021-03-11 08:20:00|28139.8|28119.8|28137.4|28117.4|28139.8|28119.8|28135.2|28115.2|8
1615451100000|2021-03-11 08:25:00|28135|28115|28121.5|28101.5|28135|28115|28119.7|28099.7|17
1615451400000|2021-03-11 08:30:00|28123|28103|28135|28100|28135|28104|28120|28099.5|23
1615451700000|2021-03-11 08:35:00|28135.5|28100.5|28132.5|28112.5|28143|28114.8|28132.5|28100.5|6
1615452000000|2021-03-11 08:40:00|28127.5|28107.5|28126|28106|28133|28108|28122|28097.5|16
1615452300000|2021-03-11 08:45:00|28127.5|28107.5|28129.7|28109.7|28132.2|28112.2|28125.5|28105.5|37
1615452600000|2021-03-11 08:50:00|28129.2|28109.2|28133|28113|28135|28115|28126|28106|23
1615452900000|2021-03-11 08:55:00|28135|28115|28129.3|28109.3|28135|28115|28125.7|28105.7|11
1615453200000|2021-03-11 09:00:00|28129|28109|28121.4|28101.4|28133.1|28113.1|28121.4|28101.4|22
1615453500000|2021-03-11 09:05:00|28121|28101|28117.5|28097.5|28121.5|28101.5|28110.9|28090.9|25
1615453800000|2021-03-11 09:10:00|28117|28097|28112|28092|28117|28097|28111|28091|16
1615454100000|2021-03-11 09:15:00|28111.4|28091.4|28085|28065|28111.4|28091.4|28083.8|28063.8|34
1615454400000|2021-03-11 09:20:00|28084.4|28064.4|28075.5|28055.5|28092.5|28067.4|28075|28050|55
1615454700000|2021-03-11 09:25:00|28076.7|28056.7|28086|28066|28094.1|28074.1|28076.7|28056.7|39
1615455000000|2021-03-11 09:30:00|28085.5|28065.5|28092.4|28072.4|28095.3|28075.3|28085.3|28065.3|29
1615455300000|2021-03-11 09:35:00|28093.7|28073.7|28089.7|28069.7|28095.2|28075.2|28086.4|28066.4|26
1615455600000|2021-03-11 09:40:00|28088.2|28068.2|28087.7|28067.7|28091.3|28071.3|28086.2|28066.2|11
1615455900000|2021-03-11 09:45:00|28088|28068|28084.7|28064.7|28090.2|28070.2|28084.7|28064.7|10
1615456200000|2021-03-11 09:50:00|28088.7|28068.7|28087.7|28067.7|28088.7|28068.7|28087.7|28067.7|3
1615456500000|2021-03-11 09:55:00|28085.5|28065.5|28081.4|28061.4|28085.5|28065.5|28081.2|28061.2|5
1615456800000|2021-03-11 10:00:00|28082.4|28062.4|28090.9|28070.9|28091.6|28071.6|28082.4|28062.4|19
1615457100000|2021-03-11 10:05:00|28090|28070|28091.2|28071.2|28095|28075|28087.8|28067.8|47
1615457400000|2021-03-11 10:10:00|28091.1|28071.1|28085|28065|28092.4|28072.4|28085|28065|13
1615457700000|2021-03-11 10:15:00|28084.3|28064.3|28082|28047|28084.3|28064.3|28079|28046|10
1615458000000|2021-03-11 10:20:00|28081.8|28046.8|28081.3|28046.3|28081.8|28046.8|28081.3|28046.3|2
1615458600000|2021-03-11 10:30:00|28080.3|28045.3|28082.5|28047.5|28082.5|28047.5|28080.3|28045.3|2
1615458900000|2021-03-11 10:35:00|28082.8|28047.8|28086.3|28051.3|28086.8|28051.8|28082.8|28047.8|4
1615459200000|2021-03-11 10:40:00|28085.8|28050.8|28084.9|28049.9|28085.8|28050.8|28084.9|28049.9|2
1615459500000|2021-03-11 10:45:00|28087.5|28052.5|28089|28054|28089|28054|28087.5|28052.5|2
1615459800000|2021-03-11 10:50:00|28089.5|28054.5|28108|28073|28108.8|28073.8|28086.2|28054.5|24
1615460100000|2021-03-11 10:55:00|28107.8|28072.8|28107.8|28072.8|28107.8|28072.8|28107.8|28072.8|1
1615460400000|2021-03-11 11:00:00|28095.8|28075.8|28095|28075|28095.8|28075.8|28095|28075|2
1615460700000|2021-03-11 11:05:00|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|28097.4|28077.4|1
1615461000000|2021-03-11 11:10:00|28095|28075|28100.5|28065.5|28100.6|28075|28086.1|28065.1|15
1615461300000|2021-03-11 11:15:00|28099.9|28064.9|28100|28065|28100.5|28065.5|28099.9|28064.9|3
1615461600000|2021-03-11 11:20:00|28099|28064|28095.8|28060.8|28099|28064|28095.5|28060.5|4
1615461900000|2021-03-11 11:25:00|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|1
1615462200000|2021-03-11 11:30:00|28099.9|28064.9|28112.5|28077.5|28112.5|28078.5|28098|28064.9|6
1615462500000|2021-03-11 11:35:00|28107.5|28087.5|28075.8|28055.8|28107.5|28087.5|28075.8|28047.8|24
1615462800000|2021-03-11 11:40:00|28077.8|28057.8|28078.8|28058.8|28085|28058.8|28072.9|28044.4|25
1615463100000|2021-03-11 11:45:00|28072.8|28052.8|28065|28045|28080|28052.9|28063.4|28042.5|12
1615463400000|2021-03-11 11:50:00|28067.4|28047.4|28067.4|28047.4|28067.4|28047.4|28065|28045|3
1615463700000|2021-03-11 11:55:00|28068.5|28048.5|28094.9|28059.9|28094.9|28059.9|28068.5|28048.5|14
1615464000000|2021-03-11 12:00:00|28092.3|28057.3|28090.8|28055.8|28092.3|28057.3|28090.8|28055.8|2
1615464300000|2021-03-11 12:05:00|28092.3|28057.3|28087.5|28052.5|28092.3|28057.3|28087.5|28052.5|2
1615464900000|2021-03-11 12:15:00|28092.5|28057.5|28084.3|28064.3|28092.5|28067.8|28084.3|28057.3|8
1615465200000|2021-03-11 12:20:00|28085|28065|28087.6|28067.6|28087.6|28067.6|28085|28065|6
1615466100000|2021-03-11 12:35:00|28083.8|28063.8|28082.7|28062.7|28083.8|28063.8|28077.7|28057.7|24
1615466400000|2021-03-11 12:40:00|28082.5|28062.5|28090|28055|28090|28062.5|28082.5|28055|2
1615466700000|2021-03-11 12:45:00|28084|28064|28092.8|28057.8|28092.8|28067.6|28082.7|28057.8|8
1615467300000|2021-03-11 12:55:00|28085.3|28050.3|28082.2|28062.2|28090|28062.4|28077.4|28050.3|21
1615467600000|2021-03-11 13:00:00|28081.8|28061.8|28085|28065|28087.2|28067.2|28077.4|28057.4|20
1615467900000|2021-03-11 13:05:00|28082.5|28062.5|28082.4|28062.4|28082.5|28062.5|28082.4|28062.4|2
1615468200000|2021-03-11 13:10:00|28080|28060|28080|28045|28080|28060|28078.8|28044.3|5
1615468500000|2021-03-11 13:15:00|28080.5|28045.5|28082.5|28047.5|28082.5|28047.5|28080.5|28045.5|2
1615468800000|2021-03-11 13:20:00|28082.8|28047.8|28077.5|28057.5|28082.8|28062.5|28077.4|28047.8|43
1615469100000|2021-03-11 13:25:00|28080|28060|28095|28060|28095.5|28062.4|28080|28055|12
1615469400000|2021-03-11 13:30:00|28094.9|28059.9|28102.3|28067.3|28102.3|28067.3|28094.9|28059.9|12
1615469700000|2021-03-11 13:35:00|28102|28067|28105|28070|28106.8|28071.8|28102|28067|5
1615470600000|2021-03-11 13:50:00|28107.6|28072.6|28102.5|28067.5|28107.6|28072.6|28102.5|28067.5|6
1615470900000|2021-03-11 13:55:00|28093|28073|28107.5|28072.5|28107.5|28073|28093|28065|7
1615471200000|2021-03-11 14:00:00|28107.6|28072.6|28100|28080|28122|28092.3|28100|28072.5|42
1615471500000|2021-03-11 14:05:00|28102.5|28082.5|28107.5|28087.5|28107.5|28087.5|28102.5|28082.5|4
1615471800000|2021-03-11 14:10:00|28105.3|28085.3|28102.1|28082.1|28108.8|28088.8|28102.1|28082.1|9
1615472100000|2021-03-11 14:15:00|28102.6|28082.6|28099.6|28079.6|28102.6|28082.6|28099.6|28079.6|4
1615472400000|2021-03-11 14:20:00|28104.6|28084.6|28104.6|28084.6|28104.6|28084.6|28104.6|28084.6|1
1615472700000|2021-03-11 14:25:00|28107.1|28087.1|28115.2|28095.2|28120.5|28095.2|28107.1|28085.5|8
1615473000000|2021-03-11 14:30:00|28114.7|28094.7|28115.5|28080.5|28115.5|28094.7|28108|28080.5|4
1615473300000|2021-03-11 14:35:00|28112.1|28092.1|28119.7|28099.7|28123.9|28102.9|28112.1|28084.8|37
1615473600000|2021-03-11 14:40:00|28119.9|28099.9|28120.7|28100.7|28122.2|28102.2|28118.4|28098.4|11
1615473900000|2021-03-11 14:45:00|28114|28094|28119.2|28084.2|28124.9|28098|28108.9|28078.9|22
1615474200000|2021-03-11 14:50:00|28119.5|28084.5|28118.7|28083.7|28119.5|28084.5|28118.7|28083.7|3
1615474500000|2021-03-11 14:55:00|28108|28088|28114.2|28079.2|28119.2|28088|28108|28079.2|9
1615474800000|2021-03-11 15:00:00|28100.9|28080.9|28099.5|28079.5|28113|28085|28097.7|28073|25
1615475100000|2021-03-11 15:05:00|28100.5|28080.5|28105.1|28085.1|28105.1|28085.1|28100.5|28080.5|6
1615475400000|2021-03-11 15:10:00|28103.9|28083.9|28101.5|28081.5|28103.9|28083.9|28101.5|28081.5|3
1615475700000|2021-03-11 15:15:00|28102|28082|28125.9|28090.9|28125.9|28090.9|28102|28082|12
1615476000000|2021-03-11 15:20:00|28124.9|28089.9|28116.4|28081.4|28125.9|28090.9|28116.4|28081.4|10
1615476300000|2021-03-11 15:25:00|28115.9|28080.9|28108|28088|28116.4|28088.5|28101.7|28075.5|28
1615476600000|2021-03-11 15:30:00|28115|28080|28106|28086|28115|28086|28101.5|28078.7|16
1615476900000|2021-03-11 15:35:00|28106.5|28086.5|28104.7|28084.7|28106.5|28086.5|28104|28084|7
1615477200000|2021-03-11 15:40:00|28105.2|28085.2|28104|28084|28105.2|28085.2|28103.5|28083.5|7
1615477500000|2021-03-11 15:45:00|28110.4|28075.4|28087|28052|28110.4|28075.4|28084.6|28049.6|16
1615477800000|2021-03-11 15:50:00|28088.3|28053.3|28085.7|28065.7|28088.7|28065.7|28076.2|28048.6|23
1615478100000|2021-03-11 15:55:00|28086.2|28066.2|28084.5|28064.5|28086.5|28066.5|28082|28062|17
1615478400000|2021-03-11 16:00:00|28084|28064|28087.5|28067.5|28098.4|28072.5|28082.6|28062.6|22
1615478700000|2021-03-11 16:05:00|28086.2|28066.2|28087.5|28067.5|28087.5|28067.5|28085|28065|11
1615479000000|2021-03-11 16:10:00|28090|28070|28092.5|28072.5|28105.5|28076.5|28087.6|28067.5|21
1615479300000|2021-03-11 16:15:00|28092|28072|28090.5|28070.5|28092|28072|28090.5|28070.5|3
1615479600000|2021-03-11 16:20:00|28089|28069|28087|28067|28089|28069|28087|28067|5
1615479900000|2021-03-11 16:25:00|28088.1|28068.1|28086.1|28066.1|28089.4|28069.4|28083.6|28063.6|14
1615480500000|2021-03-11 16:35:00|28083.3|28063.3|28084.4|28064.4|28084.4|28064.4|28082.3|28062.3|5
1615480800000|2021-03-11 16:40:00|28084|28064|28085|28065|28085.4|28065.4|28084|28064|7
1615481100000|2021-03-11 16:45:00|28084.5|28064.5|28079.8|28059.8|28086|28064.5|28079.8|28051|30
1615481400000|2021-03-11 16:50:00|28081|28061|28076.2|28056.2|28081.6|28061.6|28076.2|28056.2|12
1615481700000|2021-03-11 16:55:00|28076.3|28056.3|28079.4|28059.4|28089.6|28059.4|28076.2|28052|10
1615482000000|2021-03-11 17:00:00|28079.9|28059.9|28083.1|28063.1|28084.6|28064.6|28075.1|28055.1|15
1615482300000|2021-03-11 17:05:00|28082.6|28062.6|28085.4|28065.4|28085.4|28065.4|28082.6|28062.6|4
1615482900000|2021-03-11 17:15:00|28086.4|28066.4|28098.9|28063.9|28099.3|28071.3|28086.4|28061.5|10
1615483200000|2021-03-11 17:20:00|28094.6|28059.6|28089.6|28069.6|28094.6|28069.6|28089.3|28059.5|4
1615483500000|2021-03-11 17:25:00|28089.3|28069.3|28089|28069|28089.3|28069.3|28089|28069|2
1615483800000|2021-03-11 17:30:00|28089.5|28069.5|28090|28070|28090|28070|28089.5|28069.5|3
1615484100000|2021-03-11 17:35:00|28089|28069|28094|28059|28094.5|28070|28089|28058.4|8
1615484400000|2021-03-11 17:40:00|28094.5|28059.5|28082.5|28062.5|28094.5|28062.5|28082.5|28057.5|4
1615485000000|2021-03-11 17:50:00|28084.3|28064.3|28099|28064|28099.3|28064.3|28084.3|28061.7|8
1615485300000|2021-03-11 17:55:00|28100|28065|28100.3|28065.3|28100.3|28065.3|28097.5|28062.5|5
1615485600000|2021-03-11 18:00:00|28087|28067|28087.5|28052.5|28089|28067|28082.5|28052.5|13
1615485900000|2021-03-11 18:05:00|28088|28053|28080|28045|28088|28059.3|28072.3|28042.5|22
1615486200000|2021-03-11 18:10:00|28079.8|28044.8|28073|28038|28082.5|28054.5|28063.5|28037|42
1615486500000|2021-03-11 18:15:00|28066|28046|28072.5|28037.5|28074.4|28047.9|28064|28034.5|19
1615486800000|2021-03-11 18:20:00|28066|28046|28074|28054|28081.1|28054|28066|28043.5|7
1615487400000|2021-03-11 18:30:00|28066.5|28046.5|28075.6|28055.6|28081.6|28055.6|28066.5|28044|14
1615487700000|2021-03-11 18:35:00|28074.6|28054.6|28082.1|28047.1|28083|28054.6|28074.6|28047.1|3
1615488300000|2021-03-11 18:45:00|28079.9|28044.9|28074.6|28054.6|28079.9|28054.6|28070.1|28041.6|8
1615488600000|2021-03-11 18:50:00|28074.5|28054.5|28069.6|28049.6|28074.5|28054.5|28066.7|28046.7|5
1615488900000|2021-03-11 18:55:00|28069.5|28049.5|28075|28040|28075|28049.5|28067|28040|4
1615489200000|2021-03-11 19:00:00|28074.5|28039.5|28066.6|28031.6|28074.5|28039.6|28059.6|28031.1|7
1615489500000|2021-03-11 19:05:00|28055.9|28035.9|28054.6|28034.6|28055.9|28035.9|28051.2|28031.2|5
1615489800000|2021-03-11 19:10:00|28055.1|28035.1|28065.7|28030.7|28065.7|28035.1|28055.1|28029.9|4
1615490100000|2021-03-11 19:15:00|28065.3|28030.3|28065.3|28030.3|28065.3|28030.3|28065.3|28030.3|1
1615490700000|2021-03-11 19:25:00|28065|28030|28066.3|28031.3|28066.8|28040.5|28059.5|28027|10
1615491000000|2021-03-11 19:30:00|28065.3|28030.3|28066|28031|28066|28039|28047.5|28027.5|13
1615491300000|2021-03-11 19:35:00|28065|28030|28063.4|28028.4|28065|28030|28062.9|28027.9|17
1615491600000|2021-03-11 19:40:00|28065.3|28030.3|28060.5|28040.5|28066.3|28040.5|28055.5|28030.3|9
1615491900000|2021-03-11 19:45:00|28060.7|28040.7|28048.5|28028.5|28060.7|28040.7|28047.3|28027.3|21
1615492200000|2021-03-11 19:50:00|28051|28031|28052|28032|28052|28032|28050.5|28030.5|7
1615492500000|2021-03-11 19:55:00|28052.5|28032.5|28053.8|28033.8|28053.8|28033.8|28052.5|28032.5|2
1615492800000|2021-03-11 20:00:00|28053.7|28033.7|28052.5|28032.5|28054|28034|28052.5|28032.5|5
1615493400000|2021-03-11 20:10:00|28053|28033|28053|28033|28053|28033|28053|28033|1
1615493700000|2021-03-11 20:15:00|28052.5|28032.5|28052|28032|28052.5|28032.5|28048|28028|5
1615494000000|2021-03-11 20:20:00|28050.8|28030.8|28047|28027|28050.8|28030.8|28043|28023|5
1615494300000|2021-03-11 20:25:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|1
1615494900000|2021-03-11 20:35:00|28046|28026|28046|28026|28046|28026|28046|28026|1
1615495200000|2021-03-11 20:40:00|28045.5|28025.5|28045.5|28025.5|28045.5|28025.5|28045.5|28025.5|1
1615495500000|2021-03-11 20:45:00|28046|28026|28037.5|28017.5|28046.5|28026.5|28037.5|28017.5|8
1615495800000|2021-03-11 20:50:00|28038|28018|28050|28015|28050|28020.5|28036.5|28013|7
1615496100000|2021-03-11 20:55:00|28050.5|28015.5|28047.2|28012.2|28050.5|28017.5|28032.8|28002.5|15
1615516200000|2021-03-12 02:30:00|28045|28025|28045|28025|28048|28028|28042.7|28022.7|30
1615516500000|2021-03-12 02:35:00|28045.5|28025.5|28038.3|28018.3|28047.3|28027.3|28037.8|28017.8|30
1615516800000|2021-03-12 02:40:00|28038.5|28018.5|28056.8|28036.8|28057.5|28037.5|28037.8|28017.8|40
1615517100000|2021-03-12 02:45:00|28057.3|28037.3|28062.5|28042.5|28070|28049.3|28056.8|28035|29
1615517400000|2021-03-12 02:50:00|28065.3|28045.3|28070|28050|28084.6|28055|28065.3|28042|24
1615517700000|2021-03-12 02:55:00|28067|28047|28060.3|28040.3|28067|28047|28055|28035|15
1615518000000|2021-03-12 03:00:00|28060|28040|28050|28030|28060|28040|28047.5|28027.5|17
1615518300000|2021-03-12 03:05:00|28050.5|28030.5|28067.5|28032.5|28079.5|28044.5|28050.5|28027.3|21
1615518600000|2021-03-12 03:10:00|28068|28033|28052.2|28032.2|28068|28033|28050.2|28026|9
1615518900000|2021-03-12 03:15:00|28053.5|28033.5|28048|28028|28054.5|28034.5|28043|28023|21
1615519200000|2021-03-12 03:20:00|28049.5|28029.5|28050|28030|28054.5|28034.5|28047.5|28027.5|22
1615519500000|2021-03-12 03:25:00|28047.8|28027.8|28041.5|28021.5|28047.8|28027.8|28037.5|28017.5|19
1615519800000|2021-03-12 03:30:00|28042.5|28022.5|28040|28020|28042.5|28022.5|28037.5|28017.5|9
1615520100000|2021-03-12 03:35:00|28039.5|28019.5|28040|28020|28040|28020|28037|28017|4
1615520400000|2021-03-12 03:40:00|28036|28016|28036.5|28016.5|28040|28020|28035.1|28015.1|11
1615520700000|2021-03-12 03:45:00|28035|28015|28036.5|28016.5|28037|28017|28035|28015|3
1615521000000|2021-03-12 03:50:00|28036|28016|28036|28016|28036|28016|28036|28016|1
1615521300000|2021-03-12 03:55:00|28036.5|28016.5|28036|28016|28036.5|28016.5|28036|28016|2
1615521600000|2021-03-12 04:00:00|28032.5|28012.5|28029.3|28009.3|28038.5|28018.5|28018.2|27998.2|34
1615521900000|2021-03-12 04:05:00|28029.5|28009.5|28026.5|28006.5|28029.5|28009.5|28026.5|28006.5|7
1615522200000|2021-03-12 04:10:00|28021.5|28001.5|28019.5|27999.5|28022|28002|28019|27999|8
1615522500000|2021-03-12 04:15:00|28021.5|28001.5|28022.5|28002.5|28022.5|28002.5|28021.5|28001.5|2
1615522800000|2021-03-12 04:20:00|28024|28004|28026.5|28006.5|28026.5|28006.5|28024|28004|3
1615523100000|2021-03-12 04:25:00|28023.8|28003.8|28023.8|28003.8|28023.8|28003.8|28023.8|28003.8|1
1615523400000|2021-03-12 04:30:00|28024.3|28004.3|28027.2|28007.2|28027.2|28007.2|28024.3|28004.3|5
1615523700000|2021-03-12 04:35:00|28027.5|28007.5|28029.3|28009.3|28029.3|28009.3|28027.5|28007.5|2
1615524000000|2021-03-12 04:40:00|28029|28009|28032.2|28012.2|28032.2|28012.2|28029|28009|4
1615524300000|2021-03-12 04:45:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1615524900000|2021-03-12 04:55:00|28027.8|28007.8|28017.5|27997.5|28029.5|28009.5|28017.5|27997.5|12
1615525200000|2021-03-12 05:00:00|28013.2|27993.2|28014.8|27994.8|28032|27998|28011.1|27991.1|19
1615525500000|2021-03-12 05:05:00|28014.3|27994.3|28027.5|28007.5|28028.3|28008.3|28014.3|27994.3|9
1615525800000|2021-03-12 05:10:00|28028|28008|28031.5|28011.5|28047.8|28019.6|28028|28008|9
1615526100000|2021-03-12 05:15:00|28030.5|28010.5|28036.5|28016.5|28036.5|28016.5|28030.5|28010.5|4
1615526400000|2021-03-12 05:20:00|28036|28016|28034.5|28014.5|28039|28019|28033.5|28013.5|10
1615526700000|2021-03-12 05:25:00|28033.3|28013.3|28036|28016|28038.5|28018.5|28030.5|28010.5|15
1615527000000|2021-03-12 05:30:00|28037.5|28017.5|28037.5|28017.5|28041.5|28021.5|28030.5|28010.5|24
1615527300000|2021-03-12 05:35:00|28037.2|28017.2|28029.2|28009.2|28037.2|28017.2|28029.2|28009.2|5
1615527600000|2021-03-12 05:40:00|28029.5|28009.5|28041.8|28006.8|28043.7|28014.9|28029.5|28005|8
1615527900000|2021-03-12 05:45:00|28042.5|28007.5|28042.5|28022.5|28047.8|28022.5|28042.2|28007.5|10
1615528200000|2021-03-12 05:50:00|28040.6|28020.6|28050.5|28015.5|28050.5|28020.6|28040|28013|7
1615528500000|2021-03-12 05:55:00|28052.5|28017.5|28053|28018|28055.5|28020.5|28052.5|28017.5|5
1615528800000|2021-03-12 06:00:00|28055.5|28020.5|28051.5|28031.5|28055.5|28032|28047.5|28020.5|17
1615529100000|2021-03-12 06:05:00|28049.8|28029.8|28051.5|28031.5|28051.5|28031.5|28049.8|28029.8|3
1615529400000|2021-03-12 06:10:00|28052|28032|28060.5|28040.5|28066.5|28046.5|28052|28032|41
1615529700000|2021-03-12 06:15:00|28062.5|28042.5|28070.5|28050.5|28071.5|28051.5|28061|28041|44
1615530000000|2021-03-12 06:20:00|28070|28050|28077.5|28057.5|28092.8|28065.3|28067.7|28047.7|52
1615530300000|2021-03-12 06:25:00|28077.2|28057.2|28077.5|28057.5|28077.5|28057.5|28073|28053|8
1615530600000|2021-03-12 06:30:00|28078|28058|28080.5|28060.5|28082.9|28062.9|28077.7|28057.7|16
1615530900000|2021-03-12 06:35:00|28080|28060|28080.5|28060.5|28084.5|28064.5|28078|28058|26
1615531200000|2021-03-12 06:40:00|28080|28060|28077.5|28057.5|28080|28060|28070.2|28050.2|33
1615531500000|2021-03-12 06:45:00|28077.8|28057.8|28081.6|28061.6|28082.5|28062.5|28072.5|28052.5|14
1615531800000|2021-03-12 06:50:00|28082.5|28062.5|28085.5|28065.5|28085.5|28065.5|28082.5|28062.5|6
1615532100000|2021-03-12 06:55:00|28086|28066|28086.3|28066.3|28088.5|28068.5|28083|28063|13
1615532400000|2021-03-12 07:00:00|28085.8|28065.8|28085|28065|28085.8|28065.8|28085|28065|2
1615532700000|2021-03-12 07:05:00|28085.5|28065.5|28090.5|28070.5|28090.5|28070.5|28085.5|28065.5|9
1615533000000|2021-03-12 07:10:00|28087.5|28067.5|28090|28070|28090|28070|28087.5|28067.5|10
1615533300000|2021-03-12 07:15:00|28090.5|28070.5|28106|28071|28107.5|28087.5|28090.5|28067.5|40
1615533600000|2021-03-12 07:20:00|28105.5|28070.5|28110|28075|28118.4|28098.4|28102.5|28070.5|31
1615533900000|2021-03-12 07:25:00|28110.5|28075.5|28105|28085|28120.5|28090.5|28105|28075.5|14
1615534200000|2021-03-12 07:30:00|28104.5|28084.5|28102.8|28082.8|28108|28088|28102.8|28082.8|22
1615534500000|2021-03-12 07:35:00|28107.5|28087.5|28108.4|28088.4|28108.4|28088.4|28102.9|28082.9|5
1615534800000|2021-03-12 07:40:00|28107.5|28087.5|28107.7|28087.7|28117.5|28097.5|28107.5|28082.5|15
1615535100000|2021-03-12 07:45:00|28107.8|28087.8|28110.5|28075.5|28115.5|28095.5|28097.7|28075|18
1615535400000|2021-03-12 07:50:00|28110|28075|28117.5|28097.5|28133.5|28099|28107.2|28075|16
1615535700000|2021-03-12 07:55:00|28118.8|28098.8|28115.5|28095.5|28119.4|28099.4|28115.5|28095.5|16
1615536000000|2021-03-12 08:00:00|28117.3|28097.3|28140|28105|28140|28105|28117.3|28097.3|14
1615536300000|2021-03-12 08:05:00|28139.9|28104.9|28143|28108|28158.8|28128.2|28139.9|28104.9|18
1615536600000|2021-03-12 08:10:00|28135.7|28100.7|28137.5|28102.5|28137.5|28102.5|28121.5|28088|22
1615536900000|2021-03-12 08:15:00|28137|28102|28135.5|28100.5|28137|28108|28122|28100|12
1615537200000|2021-03-12 08:20:00|28122.8|28102.8|28122.8|28102.8|28126.3|28106.3|28115.5|28095.5|31
1615537500000|2021-03-12 08:25:00|28122.5|28102.5|28122.6|28102.6|28123.8|28103.8|28117.5|28097.5|45
1615537800000|2021-03-12 08:30:00|28122.5|28102.5|28138|28103|28143|28108.6|28122.5|28102.3|14
1615538100000|2021-03-12 08:35:00|28132.2|28112.2|28140.5|28105.5|28141|28112.2|28132.2|28105.5|5
1615538400000|2021-03-12 08:40:00|28141|28106|28150.5|28130.5|28167.8|28132.8|28137.3|28106|26
1615538700000|2021-03-12 08:45:00|28150.2|28130.2|28145.8|28125.8|28155.5|28132.3|28145.8|28117.5|15
1615539000000|2021-03-12 08:50:00|28146.8|28126.8|28142.5|28122.5|28147.3|28127.3|28142.5|28122.5|7
1615539300000|2021-03-12 08:55:00|28137.8|28117.8|28146|28126|28146|28126|28135.5|28115.5|20
1615539600000|2021-03-12 09:00:00|28147.5|28127.5|28151|28116|28171|28136|28144|28115.5|22
1615539900000|2021-03-12 09:05:00|28150.5|28115.5|28151|28116|28151|28116|28150.5|28115.5|2
1615540200000|2021-03-12 09:10:00|28150.5|28115.5|28162.5|28127.5|28162.5|28127.5|28146.3|28115.5|4
1615540500000|2021-03-12 09:15:00|28159.9|28124.9|28162.5|28127.5|28164.2|28129.2|28159.9|28124.9|4
1615540800000|2021-03-12 09:20:00|28163|28128|28167.5|28132.5|28167.5|28132.5|28163|28128|2
1615541100000|2021-03-12 09:25:00|28168.5|28133.5|28179.9|28144.9|28180|28145|28168.5|28133.5|6
1615541400000|2021-03-12 09:30:00|28177.5|28142.5|28172.5|28137.5|28179.9|28144.9|28162.4|28130.5|15
1615541700000|2021-03-12 09:35:00|28164.9|28129.9|28174.8|28139.8|28175|28140|28163|28128|11
1615542000000|2021-03-12 09:40:00|28177.5|28142.5|28180.5|28145.5|28180.5|28145.5|28177.5|28142.5|3
1615542300000|2021-03-12 09:45:00|28182.8|28147.8|28177.7|28157.7|28182.8|28158.7|28177.4|28147.8|6
1615542600000|2021-03-12 09:50:00|28177.5|28157.5|28190.3|28170.3|28192.3|28170.3|28177.5|28155|12
1615542900000|2021-03-12 09:55:00|28190|28170|28190|28170|28190.5|28170.5|28190|28170|3
1615543200000|2021-03-12 10:00:00|28192.3|28157.3|28192.2|28172.2|28195.4|28175.4|28185|28157|22
1615543500000|2021-03-12 10:05:00|28192.4|28172.4|28189.2|28154.2|28192.9|28172.9|28183|28150.9|27
1615543800000|2021-03-12 10:10:00|28183.9|28163.9|28185.3|28165.3|28185.3|28165.3|28183.9|28163.9|3
1615544100000|2021-03-12 10:15:00|28185.8|28165.8|28185.8|28165.8|28185.8|28165.8|28185.5|28165.5|3
1615544400000|2021-03-12 10:20:00|28180.5|28160.5|28180.5|28160.5|28180.5|28160.5|28180.5|28160.5|1
1615544700000|2021-03-12 10:25:00|28186|28151|28186|28151|28186|28151|28186|28151|1
1615545000000|2021-03-12 10:30:00|28182.8|28147.8|28175.8|28155.8|28182.8|28155.8|28175.8|28147.8|2
1615545300000|2021-03-12 10:35:00|28174.4|28154.4|28170|28135|28175.5|28154.4|28155.5|28120.5|15
1615545600000|2021-03-12 10:40:00|28170.5|28135.5|28170|28135|28170.5|28135.5|28170|28135|2
1615545900000|2021-03-12 10:45:00|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|1
1615546500000|2021-03-12 10:55:00|28171|28136|28165.5|28145.5|28172.3|28145.5|28165|28136|4
1615546800000|2021-03-12 11:00:00|28167.5|28147.5|28171|28151|28171|28151|28167.5|28147.5|9
1615547100000|2021-03-12 11:05:00|28167|28147|28172.5|28137.5|28172.5|28147|28163.3|28128.3|12
1615547400000|2021-03-12 11:10:00|28172.8|28137.8|28170|28150|28172.8|28150|28164.5|28137.8|5
1615547700000|2021-03-12 11:15:00|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|28171.8|28151.8|1
1615548000000|2021-03-12 11:20:00|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|28172.3|28152.3|1
1615549500000|2021-03-12 11:45:00|28173.5|28153.5|28183.5|28148.5|28183.5|28156|28173.5|28148.5|6
1615549800000|2021-03-12 11:50:00|28183|28148|28185|28150|28185|28158|28175.3|28145|9
1615550100000|2021-03-12 11:55:00|28180|28160|28180.8|28160.8|28180.8|28160.8|28179.4|28159.4|4
1615550400000|2021-03-12 12:00:00|28178.8|28158.8|28186|28166|28186|28166|28178|28158|11
1615550700000|2021-03-12 12:05:00|28180|28160|28183.8|28163.8|28185.3|28165.3|28177.5|28157.5|11
1615551000000|2021-03-12 12:10:00|28182.5|28162.5|28187.5|28152.5|28190|28163|28172.8|28148.5|9
1615551300000|2021-03-12 12:15:00|28176|28156|28180.8|28145.8|28184|28156|28176|28145.5|7
1615551600000|2021-03-12 12:20:00|28182.5|28147.5|28182.8|28147.8|28182.8|28147.8|28182.5|28147.5|2
1615551900000|2021-03-12 12:25:00|28183.3|28148.3|28183.3|28148.3|28183.3|28148.3|28183.3|28148.3|1
1615553100000|2021-03-12 12:45:00|28181|28146|28165.8|28145.8|28181|28146|28162.5|28137.5|15
1615553400000|2021-03-12 12:50:00|28166|28146|28172.8|28152.8|28183|28157.5|28166|28145|30
1615553700000|2021-03-12 12:55:00|28172.9|28152.9|28170.3|28150.3|28172.9|28152.9|28163.9|28143.9|21
1615554000000|2021-03-12 13:00:00|28166|28146|28165|28145|28166|28146|28165|28145|2
1615554300000|2021-03-12 13:05:00|28167|28147|28172.5|28152.5|28172.5|28152.5|28167|28147|19
1615554600000|2021-03-12 13:10:00|28175.5|28155.5|28172.5|28152.5|28175.5|28155.5|28172.5|28152.5|15
1615554900000|2021-03-12 13:15:00|28175|28155|28175.5|28155.5|28175.5|28155.5|28175|28155|4
1615555200000|2021-03-12 13:20:00|28178.5|28158.5|28175|28155|28191.3|28158.5|28167.5|28147.2|22
1615555500000|2021-03-12 13:25:00|28167.5|28147.5|28172.5|28152.5|28172.5|28152.5|28167.5|28147.5|8
1615555800000|2021-03-12 13:30:00|28170|28150|28170.3|28150.3|28177.5|28150.3|28167.5|28142.5|11
1615556100000|2021-03-12 13:35:00|28170|28150|28165|28145|28170|28150|28165|28145|2
1615556400000|2021-03-12 13:40:00|28165.5|28145.5|28164.5|28144.5|28167.5|28145.5|28155.3|28126|17
1615556700000|2021-03-12 13:45:00|28165|28145|28180|28145|28180|28152.5|28164.5|28144.5|13
1615557000000|2021-03-12 13:50:00|28180.5|28145.5|28176.3|28156.3|28184.8|28156.3|28175.8|28145|12
1615557300000|2021-03-12 13:55:00|28175|28155|28185.8|28150.8|28186.5|28157.5|28171.8|28150.8|16
1615557600000|2021-03-12 14:00:00|28187|28152|28182.8|28147.8|28187|28152|28180|28145|8
1615557900000|2021-03-12 14:05:00|28173.8|28153.8|28173.8|28153.8|28173.8|28153.8|28173.8|28153.8|1
1615558200000|2021-03-12 14:10:00|28180.3|28160.3|28187.5|28152.5|28190|28160.3|28180.3|28152.5|5
1615558500000|2021-03-12 14:15:00|28187.8|28152.8|28192.8|28157.8|28197.4|28177.4|28187.8|28152.8|9
1615558800000|2021-03-12 14:20:00|28191.8|28156.8|28180|28160|28198|28168.8|28180|28155.7|17
1615559100000|2021-03-12 14:25:00|28185.5|28150.5|28187.5|28152.5|28187.5|28155|28175|28150.5|4
1615559400000|2021-03-12 14:30:00|28181.3|28161.3|28186.3|28166.3|28195.5|28166.3|28181.3|28160.5|6
1615559700000|2021-03-12 14:35:00|28186.8|28166.8|28193.3|28173.3|28193.8|28173.8|28186.8|28166.8|12
1615560000000|2021-03-12 14:40:00|28193.8|28173.8|28185|28150|28203.5|28183.5|28175|28147.5|47
1615560300000|2021-03-12 14:45:00|28182.5|28147.5|28165|28145|28182.5|28148.8|28157.8|28137.5|15
1615560600000|2021-03-12 14:50:00|28164.6|28144.6|28165|28145|28165|28145|28164.6|28144.6|4
1615560900000|2021-03-12 14:55:00|28165.2|28145.2|28182.9|28147.9|28182.9|28152.8|28165.2|28141|5
1615561200000|2021-03-12 15:00:00|28183.7|28148.7|28178.9|28143.9|28183.7|28148.7|28178.7|28143.7|3
1615561500000|2021-03-12 15:05:00|28176.4|28141.4|28180.4|28160.4|28180.5|28160.4|28170.4|28140.4|8
1615561800000|2021-03-12 15:10:00|28192.7|28157.7|28180.4|28160.4|28192.9|28160.4|28175.9|28150.4|9
1615562100000|2021-03-12 15:15:00|28178|28158|28195.4|28160.4|28195.4|28172.6|28178|28158|8
1615562400000|2021-03-12 15:20:00|28192.9|28172.9|28201.2|28166.2|28201.4|28181.1|28191.1|28163.6|36
1615562700000|2021-03-12 15:25:00|28210.8|28175.8|28226.4|28191.4|28226.4|28191.4|28201|28175.8|26
1615563000000|2021-03-12 15:30:00|28226.1|28191.1|28219.8|28184.8|28226.1|28191.1|28219.8|28184.8|6
1615563300000|2021-03-12 15:35:00|28210.1|28175.1|28196.1|28161.1|28210.1|28175.1|28196.1|28161.1|5
1615563600000|2021-03-12 15:40:00|28195.8|28160.8|28196.1|28161.1|28196.1|28161.1|28195.8|28160.8|2
1615563900000|2021-03-12 15:45:00|28197.1|28162.1|28193|28158|28201.1|28166.1|28193|28158|4
1615564200000|2021-03-12 15:50:00|28192.5|28157.5|28204.9|28169.9|28209.3|28174.3|28192.5|28157.5|6
1615564500000|2021-03-12 15:55:00|28211.1|28176.1|28230.5|28195.5|28232.1|28198.3|28206.1|28171.1|23
1615564800000|2021-03-12 16:00:00|28226.4|28191.4|28221.2|28201.2|28237.5|28207.5|28216.4|28191.4|32
1615565100000|2021-03-12 16:05:00|28222.5|28202.5|28217.5|28182.5|28230|28210|28213.8|28179|37
1615565400000|2021-03-12 16:10:00|28219.5|28184.5|28204.1|28169.1|28223|28188|28203.3|28168.3|16
1615566000000|2021-03-12 16:20:00|28204.4|28169.4|28206.7|28171.7|28206.7|28171.7|28202.3|28167.3|6
1615566300000|2021-03-12 16:25:00|28198.9|28163.9|28189.9|28154.9|28200.9|28165.9|28188.2|28153.2|16
1615566600000|2021-03-12 16:30:00|28186.4|28151.4|28183|28148|28191.4|28157.9|28174.2|28148|20
1615566900000|2021-03-12 16:35:00|28182.5|28147.5|28182.5|28147.5|28182.5|28147.5|28182.5|28147.5|1
1615567200000|2021-03-12 16:40:00|28183|28148|28193.9|28158.9|28197.5|28162.5|28179.7|28148|9
1615567500000|2021-03-12 16:45:00|28193.7|28158.7|28169.2|28149.2|28193.7|28168.8|28169.2|28149.2|19
1615567800000|2021-03-12 16:50:00|28169.3|28149.3|28164.1|28129.1|28169.3|28149.3|28156.7|28121.7|24
1615568100000|2021-03-12 16:55:00|28158.9|28138.9|28173.7|28138.7|28173.7|28140.2|28158.9|28135.5|5
1615568400000|2021-03-12 17:00:00|28174.3|28139.3|28170|28135|28176.4|28149.1|28164.3|28135|12
1615568700000|2021-03-12 17:05:00|28172.5|28137.5|28172.5|28137.5|28172.5|28137.5|28172.5|28137.5|1
1615569000000|2021-03-12 17:10:00|28173|28138|28172|28137|28173|28138|28172|28137|2
1615569300000|2021-03-12 17:15:00|28172.5|28137.5|28170|28135|28172.5|28137.5|28170|28135|5
1615570200000|2021-03-12 17:30:00|28170.4|28135.4|28170|28135|28170.4|28135.4|28170|28135|3
1615570500000|2021-03-12 17:35:00|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|1
1615570800000|2021-03-12 17:40:00|28168.7|28133.7|28170.5|28135.5|28170.7|28135.7|28168.7|28133.7|3
1615571100000|2021-03-12 17:45:00|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|28167.5|28132.5|1
1615571700000|2021-03-12 17:55:00|28168|28133|28175|28140|28182.1|28147.7|28155|28128|12
1615572000000|2021-03-12 18:00:00|28180.5|28145.5|28177.5|28142.5|28183|28148|28177.5|28142.5|9
1615572300000|2021-03-12 18:05:00|28178|28143|28177.5|28142.5|28180|28145|28177.5|28142.5|6
1615572600000|2021-03-12 18:10:00|28175.5|28140.5|28163|28143|28175.5|28143|28163|28140.5|2
1615572900000|2021-03-12 18:15:00|28162.5|28142.5|28168|28133|28168|28142.5|28160|28130.5|5
1615573200000|2021-03-12 18:20:00|28165.5|28130.5|28165.5|28130.5|28165.5|28130.5|28165.5|28130.5|1
1615573800000|2021-03-12 18:30:00|28168|28133|28162.5|28127.5|28168|28133|28162.5|28127.5|3
1615574100000|2021-03-12 18:35:00|28165|28130|28162.5|28127.5|28165|28130|28162.5|28127.5|2
1615574700000|2021-03-12 18:45:00|28168|28133|28168|28133|28168|28140.5|28160|28127.5|7
1615575000000|2021-03-12 18:50:00|28162.5|28127.5|28162.5|28127.5|28162.5|28127.5|28162.5|28127.5|1
1615575300000|2021-03-12 18:55:00|28165|28130|28165|28130|28165|28130|28165|28130|1
1615575600000|2021-03-12 19:00:00|28162.5|28127.5|28165|28130|28165|28130|28162.5|28127.5|2
1615576200000|2021-03-12 19:10:00|28155|28135|28155.5|28135.5|28155.5|28135.5|28155|28135|2
1615578000000|2021-03-12 19:40:00|28157.5|28137.5|28157.5|28137.5|28158|28138|28157.5|28137.5|3
1615578300000|2021-03-12 19:45:00|28155|28135|28155|28135|28155|28135|28155|28135|1
1615578900000|2021-03-12 19:55:00|28157.5|28137.5|28160.5|28140.5|28160.5|28140.5|28157.5|28137.5|5
1615579200000|2021-03-12 20:00:00|28163|28143|28178|28143|28182.5|28152.5|28160|28137.5|8
1615579500000|2021-03-12 20:05:00|28180.5|28145.5|28180.5|28145.5|28180.5|28145.5|28177.5|28142.5|3
1615579800000|2021-03-12 20:10:00|28177.5|28142.5|28190|28154|28192|28157|28177.5|28142.5|13
1615580100000|2021-03-12 20:15:00|28190.5|28155|28181|28142.5|28190.5|28155.5|28180|28142.5|7
1615580400000|2021-03-12 20:20:00|28186.3|28143|28190.5|28155.5|28190.8|28155.8|28186.3|28143|7
1615580700000|2021-03-12 20:25:00|28187.5|28152.5|28185.5|28150.5|28187.5|28152.5|28185.5|28150.5|2
1615581000000|2021-03-12 20:30:00|28185|28150|28185|28150|28185|28150|28185|28150|1
1615581300000|2021-03-12 20:35:00|28182.5|28147.5|28175|28155|28182.5|28155|28175|28147.5|2
1615581600000|2021-03-12 20:40:00|28169|28134|28170.5|28135.5|28170.5|28135.5|28169|28134|3
1615581900000|2021-03-12 20:45:00|28170|28135|28170.5|28135.5|28170.5|28135.5|28165|28130|4
1615582200000|2021-03-12 20:50:00|28170|28135|28172.5|28137.5|28172.5|28137.5|28170|28135|2
1615582500000|2021-03-12 20:55:00|28180.5|28145.5|28180|28145|28180.5|28145.5|28180|28145|2
1615775400000|2021-03-15 02:30:00|28124|28104|28123.4|28103.4|28125.3|28105.3|28118|28098|21
1615775700000|2021-03-15 02:35:00|28122|28102|28123.9|28103.9|28124.9|28104.9|28119.5|28099.5|29
1615776000000|2021-03-15 02:40:00|28123.3|28103.3|28124.8|28104.8|28125.5|28105.5|28123.3|28103.3|5
1615776300000|2021-03-15 02:45:00|28123.8|28103.8|28131.5|28111.5|28136.3|28116.3|28123.8|28103.8|58
1615776600000|2021-03-15 02:50:00|28128.6|28108.6|28126|28106|28128.6|28108.6|28123.9|28103.9|16
1615776900000|2021-03-15 02:55:00|28126.5|28106.5|28128.4|28108.4|28128.5|28108.5|28122.4|28102.4|25
1615777200000|2021-03-15 03:00:00|28128.1|28108.1|28123.5|28103.5|28128.1|28108.1|28122.1|28102.1|14
1615777500000|2021-03-15 03:05:00|28124|28104|28127.1|28107.1|28128.1|28108.1|28123.5|28103.5|25
1615777800000|2021-03-15 03:10:00|28128|28108|28130.1|28110.1|28130.1|28110.1|28127.6|28107.6|9
1615778100000|2021-03-15 03:15:00|28129.6|28109.6|28129|28109|28129.6|28109.6|28128|28108|5
1615778400000|2021-03-15 03:20:00|28131|28111|28129|28109|28131|28111|28128.5|28108.5|8
1615778700000|2021-03-15 03:25:00|28130|28110|28129.5|28109.5|28130|28110|28129.5|28109.5|2
1615779000000|2021-03-15 03:30:00|28128|28108|28124.5|28104.5|28128.6|28108.6|28123|28103|25
1615779300000|2021-03-15 03:35:00|28125|28105|28124.5|28104.5|28127|28107|28124.5|28104.5|9
1615779600000|2021-03-15 03:40:00|28123.6|28103.6|28124|28104|28124|28104|28121.6|28101.6|9
1615779900000|2021-03-15 03:45:00|28124.5|28104.5|28124.5|28104.5|28124.5|28104.5|28123.5|28103.5|5
1615780200000|2021-03-15 03:50:00|28123.5|28103.5|28123.5|28103.5|28123.5|28103.5|28123.5|28103.5|1
1615780500000|2021-03-15 03:55:00|28123|28103|28123.5|28103.5|28123.5|28103.5|28123|28103|2
1615780800000|2021-03-15 04:00:00|28125|28105|28127.5|28107.5|28127.5|28107.5|28123.5|28103.5|7
1615781100000|2021-03-15 04:05:00|28125|28105|28126|28106|28126|28106|28123.5|28103.5|8
1615781400000|2021-03-15 04:10:00|28126.5|28106.5|28127.5|28107.5|28127.5|28107.5|28126.5|28106.5|4
1615781700000|2021-03-15 04:15:00|28128.5|28108.5|28128.5|28108.5|28130|28110|28128|28108|5
1615782000000|2021-03-15 04:20:00|28130.5|28110.5|28128.5|28108.5|28130.5|28110.5|28128.5|28108.5|3
1615782900000|2021-03-15 04:35:00|28129|28109|28128.5|28108.5|28135.3|28115.3|28128|28108|15
1615783200000|2021-03-15 04:40:00|28130|28110|28150.5|28115.5|28150.5|28116.5|28130|28110|16
1615783500000|2021-03-15 04:45:00|28139.5|28119.5|28145.5|28125.5|28155|28125.5|28139.5|28119.5|9
1615784100000|2021-03-15 04:55:00|28147.3|28127.3|28148|28128|28148.9|28128.9|28147.3|28127.3|8
1615784400000|2021-03-15 05:00:00|28148.5|28128.5|28148|28128|28148.5|28128.5|28148|28128|2
1615784700000|2021-03-15 05:05:00|28148.5|28128.5|28150|28130|28150.5|28130.5|28147.5|28127.5|10
1615785000000|2021-03-15 05:10:00|28153.5|28133.5|28151.5|28131.5|28160|28140|28151|28131|12
1615785300000|2021-03-15 05:15:00|28152|28132|28153.5|28133.5|28153.5|28133.5|28152|28132|4
1615785600000|2021-03-15 05:20:00|28155|28135|28162.8|28142.8|28178.3|28143.3|28155|28135|10
1615785900000|2021-03-15 05:25:00|28162.9|28142.9|28165.3|28145.3|28170.8|28150.8|28162.8|28142.8|15
1615786200000|2021-03-15 05:30:00|28165|28145|28169.3|28149.3|28169.3|28149.3|28165|28145|8
1615786500000|2021-03-15 05:35:00|28169.8|28149.8|28171.5|28151.5|28172|28152|28169.2|28149.2|6
1615786800000|2021-03-15 05:40:00|28165.3|28145.3|28165.3|28145.3|28165.4|28145.4|28163|28143|7
1615787100000|2021-03-15 05:45:00|28166.8|28146.8|28168.5|28148.5|28168.5|28148.5|28166.8|28146.8|4
1615787400000|2021-03-15 05:50:00|28169|28149|28168|28148|28178.5|28158.5|28165.4|28145.4|38
1615787700000|2021-03-15 05:55:00|28168.5|28148.5|28175|28155|28175|28155|28168.5|28148.5|11
1615788000000|2021-03-15 06:00:00|28174.5|28154.5|28173.5|28153.5|28175|28155|28173|28153|12
1615788300000|2021-03-15 06:05:00|28173|28153|28178.5|28158.5|28179|28159|28172.5|28152.5|11
1615788600000|2021-03-15 06:10:00|28180|28160|28195.8|28175.8|28200.3|28180.3|28178.5|28158.5|35
1615788900000|2021-03-15 06:15:00|28197.5|28177.5|28195.5|28175.5|28198.3|28178.3|28193.3|28173.3|17
1615789200000|2021-03-15 06:20:00|28194.3|28174.3|28192|28172|28194.3|28174.3|28187.5|28167.5|10
1615789500000|2021-03-15 06:25:00|28191.7|28171.7|28182.3|28162.3|28195.5|28175.5|28177.7|28157.7|28
1615789800000|2021-03-15 06:30:00|28182|28162|28183|28163|28183|28163|28180|28160|14
1615790100000|2021-03-15 06:35:00|28180|28160|28177.5|28157.5|28182|28162|28177.5|28157.5|9
1615790400000|2021-03-15 06:40:00|28177|28157|28177.5|28157.5|28178|28158|28177|28157|6
1615790700000|2021-03-15 06:45:00|28178|28158|28185.5|28165.5|28185.5|28165.5|28178|28158|12
1615791000000|2021-03-15 06:50:00|28186.7|28166.7|28180.5|28160.5|28186.7|28166.7|28180|28160|5
1615791300000|2021-03-15 06:55:00|28177.8|28157.8|28177|28157|28177.8|28157.8|28176.6|28156.6|5
1615791600000|2021-03-15 07:00:00|28177.5|28157.5|28170|28150|28177.5|28157.5|28167.5|28147.5|28
1615791900000|2021-03-15 07:05:00|28170.5|28150.5|28175.5|28155.5|28177.5|28157.5|28170.5|28150.5|16
1615792200000|2021-03-15 07:10:00|28172.8|28152.8|28177.5|28157.5|28182.2|28162.2|28172.8|28152.8|17
1615792500000|2021-03-15 07:15:00|28178|28158|28182.5|28162.5|28188.5|28168.5|28178|28158|21
1615792800000|2021-03-15 07:20:00|28180.5|28160.5|28187.5|28167.5|28187.5|28167.5|28180.5|28160.5|8
1615793100000|2021-03-15 07:25:00|28188|28168|28185|28165|28188|28168|28182.8|28162.8|13
1615793400000|2021-03-15 07:30:00|28187.2|28167.2|28192.3|28172.3|28195.5|28175.5|28187.2|28167.2|22
1615793700000|2021-03-15 07:35:00|28190.1|28170.1|28195|28175|28195.5|28175.5|28190|28170|18
1615794000000|2021-03-15 07:40:00|28192.5|28172.5|28192.6|28172.6|28197.2|28177.2|28187|28167|34
1615794300000|2021-03-15 07:45:00|28192.5|28172.5|28195.5|28175.5|28197.5|28177.5|28192.5|28172.5|18
1615794600000|2021-03-15 07:50:00|28197.2|28177.2|28195.5|28175.5|28207.2|28187.2|28195.5|28175.5|18
1615795200000|2021-03-15 08:00:00|28193.9|28173.9|28187.2|28167.2|28193.9|28173.9|28184.8|28155|19
1615795500000|2021-03-15 08:05:00|28186.1|28166.1|28182.6|28162.6|28186.1|28166.1|28176.1|28156.1|21
1615795800000|2021-03-15 08:10:00|28182.3|28162.3|28177.7|28157.7|28185.5|28165.5|28177.7|28157.7|9
1615796100000|2021-03-15 08:15:00|28177.5|28157.5|28180.5|28160.5|28185.5|28165.5|28177.5|28157.5|9
1615796400000|2021-03-15 08:20:00|28182.8|28162.8|28185.5|28165.5|28185.5|28165.5|28182.3|28162.3|7
1615796700000|2021-03-15 08:25:00|28186|28166|28180.5|28160.5|28186|28166|28177|28157|15
1615797000000|2021-03-15 08:30:00|28178.9|28158.9|28181|28161|28181|28161|28178.9|28158.9|3
1615797900000|2021-03-15 08:45:00|28179.4|28159.4|28183|28163|28185.5|28165.5|28179.4|28159.4|13
1615798200000|2021-03-15 08:50:00|28184.5|28164.5|28178|28158|28184.8|28164.8|28172.8|28152.8|17
1615798500000|2021-03-15 08:55:00|28185|28150|28190|28155|28190|28167.2|28183|28150|6
1615798800000|2021-03-15 09:00:00|28180|28160|28180|28160|28182.5|28162.5|28177.4|28157.4|9
1615799100000|2021-03-15 09:05:00|28181|28161|28195.3|28175.3|28202.8|28178.2|28181|28161|52
1615799400000|2021-03-15 09:10:00|28196|28176|28198.5|28178.5|28198.9|28178.9|28192.4|28172.4|13
1615799700000|2021-03-15 09:15:00|28197.4|28177.4|28198.5|28178.5|28199.7|28179.7|28192.4|28172.4|35
1615800000000|2021-03-15 09:20:00|28197.7|28177.7|28182.5|28162.5|28197.8|28177.8|28182.5|28157.8|26
1615800300000|2021-03-15 09:25:00|28183.8|28163.8|28178.3|28158.3|28183.8|28163.8|28177.5|28157.5|13
1615800600000|2021-03-15 09:30:00|28175.6|28155.6|28194.2|28159.2|28209.2|28174.2|28170.1|28139.2|46
1615800900000|2021-03-15 09:35:00|28185.6|28165.6|28198.9|28178.9|28211.3|28180.5|28185.6|28161.3|13
1615801200000|2021-03-15 09:40:00|28196.1|28176.1|28201.1|28181.1|28214.1|28183.8|28194.1|28174.1|13
1615801500000|2021-03-15 09:45:00|28202|28182|28218.3|28183.3|28218.6|28188.7|28202|28177.3|20
1615801800000|2021-03-15 09:50:00|28216.5|28181.5|28215|28195|28222|28197.4|28211.3|28181.5|15
1615802100000|2021-03-15 09:55:00|28215.5|28195.5|28229.1|28194.1|28233.5|28199.3|28215.1|28194.1|12
1615802400000|2021-03-15 10:00:00|28221.1|28201.1|28210.3|28190.3|28221.1|28201.1|28209.5|28177|36
1615802700000|2021-03-15 10:05:00|28210.1|28190.1|28210.1|28190.1|28210.1|28190.1|28210.1|28190.1|1
1615803000000|2021-03-15 10:10:00|28204.1|28184.1|28205.1|28185.1|28205.1|28185.1|28204.1|28184.1|2
1615803300000|2021-03-15 10:15:00|28216|28181|28215.2|28180.2|28230.2|28197|28211.7|28180.2|41
1615803600000|2021-03-15 10:20:00|28216.5|28181.5|28207.7|28187.7|28217.8|28192.7|28207.7|28179.3|19
1615803900000|2021-03-15 10:25:00|28205.1|28185.1|28212.8|28177.8|28212.8|28185.3|28204.1|28174.5|19
1615804200000|2021-03-15 10:30:00|28208.1|28188.1|28207.8|28187.8|28208.1|28188.1|28207.8|28187.8|2
1615804500000|2021-03-15 10:35:00|28205.8|28185.8|28205.8|28185.8|28205.8|28185.8|28205.8|28185.8|1
1615804800000|2021-03-15 10:40:00|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|28200.5|28180.5|1
1615805100000|2021-03-15 10:45:00|28211|28176|28211|28176|28211|28176|28211|28176|1
1615805400000|2021-03-15 10:50:00|28207.8|28172.8|28205|28170|28207.8|28180.8|28189.7|28167.5|10
1615805700000|2021-03-15 10:55:00|28205.5|28170.5|28205.5|28170.5|28205.5|28170.5|28205.5|28170.5|1
1615806300000|2021-03-15 11:05:00|28207.1|28172.1|28208|28173|28208.7|28173.7|28207.1|28172.1|4
1615806900000|2021-03-15 11:15:00|28195|28175|28210|28175|28210|28186.6|28195|28172.5|13
1615807200000|2021-03-15 11:20:00|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|28210.5|28175.5|1
1615807800000|2021-03-15 11:30:00|28211|28176|28212|28177|28212|28177|28211|28176|2
1615808100000|2021-03-15 11:35:00|28208.5|28188.5|28210.3|28190.3|28220.5|28190.8|28208.5|28185.5|5
1615808400000|2021-03-15 11:40:00|28210.8|28190.8|28212.8|28192.8|28212.8|28192.8|28210.8|28190.8|2
1615808700000|2021-03-15 11:45:00|28217.8|28197.8|28217.3|28197.3|28217.8|28197.8|28215|28195|7
1615809000000|2021-03-15 11:50:00|28215|28195|28215|28195|28217.3|28197.3|28211|28191|7
1615809300000|2021-03-15 11:55:00|28214.7|28194.7|28212.8|28192.8|28214.7|28194.7|28212.8|28192.8|3
1615809600000|2021-03-15 12:00:00|28215|28195|28212.3|28192.3|28217.3|28197.3|28212.3|28192.3|6
1615809900000|2021-03-15 12:05:00|28213.7|28193.7|28212.3|28192.3|28213.7|28193.7|28212.3|28192.3|2
1615810200000|2021-03-15 12:10:00|28210.5|28190.5|28213.5|28193.5|28213.5|28193.5|28210.5|28190.5|4
1615810500000|2021-03-15 12:15:00|28214.5|28194.5|28218.5|28198.5|28218.6|28198.6|28214|28194|6
1615810800000|2021-03-15 12:20:00|28218|28198|28222.8|28187.8|28226|28199|28212.4|28187.8|20
1615811100000|2021-03-15 12:25:00|28215.8|28195.8|28220.5|28200.5|28227.3|28200.5|28215.8|28191|5
1615811400000|2021-03-15 12:30:00|28218.8|28198.8|28227.5|28207.5|28231.3|28211.3|28218.8|28198.8|17
1615811700000|2021-03-15 12:35:00|28225.4|28205.4|28222.5|28202.5|28231|28207.8|28220|28195.5|27
1615812000000|2021-03-15 12:40:00|28220|28200|28220.3|28200.3|28220.3|28200.3|28218.8|28198.8|3
1615812300000|2021-03-15 12:45:00|28220|28200|28210.3|28190.3|28220|28200|28210|28190|7
1615812600000|2021-03-15 12:50:00|28210.8|28190.8|28210.8|28190.8|28210.8|28190.8|28209.8|28189.8|4
1615812900000|2021-03-15 12:55:00|28209.4|28189.4|28205.5|28185.5|28209.4|28189.4|28205|28185|4
1615813200000|2021-03-15 13:00:00|28208|28188|28208|28188|28208|28188|28208|28188|1
1615813500000|2021-03-15 13:05:00|28208.5|28188.5|28205.5|28185.5|28208.5|28188.5|28203|28183|8
1615814700000|2021-03-15 13:25:00|28206.5|28186.5|28205.5|28185.5|28206.5|28186.5|28205.5|28185.5|2
1615815000000|2021-03-15 13:30:00|28205|28185|28206|28186|28208.5|28188.5|28203|28183|14
1615815300000|2021-03-15 13:35:00|28205.5|28185.5|28204.5|28184.5|28205.5|28185.5|28200.5|28180.5|9
1615815600000|2021-03-15 13:40:00|28202.6|28182.6|28202.6|28182.6|28207|28187|28202.6|28182.6|18
1615815900000|2021-03-15 13:45:00|28203.1|28183.1|28205.9|28185.9|28205.9|28185.9|28203.1|28183.1|6
1615816200000|2021-03-15 13:50:00|28213.1|28193.1|28214.9|28194.9|28219.5|28194.9|28211|28184|10
1615816500000|2021-03-15 13:55:00|28214|28194|28215.5|28195.5|28219.9|28199.9|28214|28194|6
1615816800000|2021-03-15 14:00:00|28217.9|28197.9|28214.6|28194.6|28239.6|28204.6|28214.6|28187.1|23
1615817100000|2021-03-15 14:05:00|28217.4|28197.4|28222.1|28202.1|28224.3|28204.3|28215.4|28195.4|10
1615817400000|2021-03-15 14:10:00|28227|28207|28214.8|28194.8|28227.5|28207.5|28212.5|28192.5|17
1615817700000|2021-03-15 14:15:00|28214.3|28194.3|28216.2|28196.2|28223|28203|28214.3|28194.3|33
1615818000000|2021-03-15 14:20:00|28216.4|28196.4|28229.6|28209.6|28236.5|28211|28216.2|28196.2|19
1615818300000|2021-03-15 14:25:00|28236.9|28216.9|28229.6|28209.6|28237|28217|28229.2|28209.2|8
1615818600000|2021-03-15 14:30:00|28229.9|28209.9|28229.5|28209.5|28235.4|28215.4|28229.2|28209.2|13
1615818900000|2021-03-15 14:35:00|28234.8|28214.8|28232.1|28212.1|28235|28215|28229.7|28209.7|11
1615819200000|2021-03-15 14:40:00|28232|28212|28229.5|28209.5|28237|28217|28229.5|28209.5|21
1615819500000|2021-03-15 14:45:00|28239|28219|28237.5|28217.5|28242|28219.5|28233|28206|11
1615819800000|2021-03-15 14:50:00|28235.3|28215.3|28229.3|28209.3|28237.5|28217.5|28228.8|28208.8|12
1615820100000|2021-03-15 14:55:00|28229.5|28209.5|28229.5|28209.5|28229.5|28209.5|28229.5|28209.5|1
1615820700000|2021-03-15 15:05:00|28229|28209|28216.5|28196.5|28229|28209|28213.2|28193.2|13
1615821000000|2021-03-15 15:10:00|28217.1|28197.1|28217.1|28197.1|28217.5|28197.5|28217.1|28197.1|3
1615821300000|2021-03-15 15:15:00|28217.4|28197.4|28219.5|28199.5|28223|28203|28217.4|28197.4|7
1615821600000|2021-03-15 15:20:00|28220|28200|28215.5|28195.5|28221.6|28200.3|28212|28186.6|15
1615821900000|2021-03-15 15:25:00|28215|28195|28219.9|28199.9|28222|28202|28215|28195|12
1615822200000|2021-03-15 15:30:00|28217.5|28197.5|28231.3|28211.3|28231.4|28211.3|28217.5|28196.4|19
1615822500000|2021-03-15 15:35:00|28232.4|28212.4|28234.4|28214.4|28234.4|28214.4|28232.4|28212.4|5
1615822800000|2021-03-15 15:40:00|28233.9|28213.9|28227.4|28207.4|28233.9|28213.9|28227.4|28207.4|5
1615823100000|2021-03-15 15:45:00|28226.9|28206.9|28227.9|28207.9|28227.9|28207.9|28226.3|28206.3|13
1615823400000|2021-03-15 15:50:00|28228.9|28208.9|28221.9|28201.9|28228.9|28208.9|28219.5|28199.5|16
1615823700000|2021-03-15 15:55:00|28217.4|28197.4|28218.6|28198.6|28224|28204|28217.2|28197.2|34
1615824000000|2021-03-15 16:00:00|28217.9|28197.9|28217.1|28197.1|28218.6|28198.6|28216.9|28196.9|10
1615824300000|2021-03-15 16:05:00|28216.5|28196.5|28212.1|28192.1|28216.5|28196.5|28212.1|28192.1|3
1615824600000|2021-03-15 16:10:00|28212.5|28192.5|28207.9|28187.9|28212.9|28192.9|28207.9|28187.9|5
1615824900000|2021-03-15 16:15:00|28206.9|28186.9|28206|28186|28206.9|28186.9|28203.7|28183.7|6
1615825200000|2021-03-15 16:20:00|28203.8|28183.8|28203.8|28183.8|28203.8|28183.8|28203.8|28183.8|1
1615825500000|2021-03-15 16:25:00|28203.3|28183.3|28202.5|28182.5|28203.3|28183.3|28202.5|28182.5|2
1615825800000|2021-03-15 16:30:00|28202.8|28182.8|28192.3|28172.3|28207.5|28182.8|28192.3|28167.5|16
1615826100000|2021-03-15 16:35:00|28192.8|28172.8|28193|28173|28194|28174|28192.8|28172.8|3
1615826400000|2021-03-15 16:40:00|28193.5|28173.5|28200.5|28165.5|28200.5|28173.5|28193.5|28165.5|2
1615826700000|2021-03-15 16:45:00|28200|28165|28198.5|28178.5|28203|28178.9|28194.5|28165|16
1615827300000|2021-03-15 16:55:00|28198|28178|28200.5|28180.5|28207|28180.5|28198|28167.5|8
1615827600000|2021-03-15 17:00:00|28198.5|28178.5|28198|28178|28198.5|28178.5|28198|28178|2
1615827900000|2021-03-15 17:05:00|28205.5|28185.5|28204.5|28184.5|28206.3|28186.3|28204.5|28184.5|7
1615828200000|2021-03-15 17:10:00|28205|28185|28205|28185|28205|28185|28205|28185|1
1615829700000|2021-03-15 17:35:00|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|28205.5|28185.5|1
1615831200000|2021-03-15 18:00:00|28200|28180|28200|28180|28200|28180|28200|28180|1
1615831500000|2021-03-15 18:05:00|28192.6|28172.6|28188.5|28168.5|28192.6|28172.6|28188.5|28168.5|7
1615832100000|2021-03-15 18:15:00|28188|28168|28190.5|28155.5|28190.5|28168|28188|28155.5|2
1615832400000|2021-03-15 18:20:00|28192|28157|28182.5|28162.5|28193|28165|28182|28157|8
1615832700000|2021-03-15 18:25:00|28182|28162|28184.5|28164.5|28190|28165|28182|28154.5|8
1615833000000|2021-03-15 18:30:00|28183|28163|28182.8|28162.8|28185.5|28165.5|28182.5|28162.5|6
1615833300000|2021-03-15 18:35:00|28182.5|28162.5|28182.5|28162.5|28182.5|28162.5|28182.5|28162.5|1
1615833600000|2021-03-15 18:40:00|28180|28160|28182.5|28162.5|28182.8|28162.8|28180|28160|6
1615833900000|2021-03-15 18:45:00|28182.3|28162.3|28180.5|28160.5|28182.5|28162.5|28177.8|28157.8|4
1615834200000|2021-03-15 18:50:00|28180|28160|28187.8|28167.8|28192|28172|28180|28160|13
1615834500000|2021-03-15 18:55:00|28188.3|28168.3|28192.3|28172.3|28192.3|28172.3|28188.3|28168.3|3
1615834800000|2021-03-15 19:00:00|28192.2|28172.2|28192.5|28172.5|28192.5|28172.5|28192.2|28172.2|3
1615835100000|2021-03-15 19:05:00|28193|28173|28192.5|28172.5|28193.2|28173.2|28192.5|28172.5|4
1615835400000|2021-03-15 19:10:00|28193|28173|28197.5|28177.5|28198|28178|28192.5|28172.5|8
1615835700000|2021-03-15 19:15:00|28198|28178|28205|28170|28205.5|28178|28198|28170|4
1615836000000|2021-03-15 19:20:00|28197|28177|28195.5|28175.5|28203|28177|28195|28167|6
1615836600000|2021-03-15 19:30:00|28198|28178|28195|28175|28198|28178|28195|28175|2
1615836900000|2021-03-15 19:35:00|28198|28178|28193|28173|28198|28178|28186.5|28166.5|24
1615837200000|2021-03-15 19:40:00|28192.5|28172.5|28192.5|28172.5|28192.5|28172.5|28190|28170|9
1615837500000|2021-03-15 19:45:00|28191|28171|28190.5|28170.5|28191|28171|28189|28169|4
1615838100000|2021-03-15 19:55:00|28189|28169|28190.5|28170.5|28191.5|28171.5|28189|28169|4
1615838400000|2021-03-15 20:00:00|28189|28169|28186|28166|28189|28169|28186|28166|4
1615838700000|2021-03-15 20:05:00|28187.5|28167.5|28187.5|28167.5|28189|28169|28187.5|28167.5|5
1615839000000|2021-03-15 20:10:00|28188|28168|28184|28164|28188.5|28168.5|28184|28164|6
1615839300000|2021-03-15 20:15:00|28185|28165|28186|28166|28186.5|28166.5|28183|28163|14
1615839600000|2021-03-15 20:20:00|28185.5|28165.5|28183.5|28163.5|28185.5|28165.5|28183|28163|4
1615839900000|2021-03-15 20:25:00|28184|28164|28185|28165|28185.5|28165.5|28181.9|28161.9|6
1615861800000|2021-03-16 02:30:00|28193.5|28173.5|28177.8|28157.8|28193.5|28173.5|28177.7|28157.7|28
1615862100000|2021-03-16 02:35:00|28178.9|28158.9|28177.6|28157.6|28180|28160|28172.8|28152.8|26
1615862400000|2021-03-16 02:40:00|28178.6|28158.6|28174|28154|28178.6|28158.6|28172.5|28152.5|41
1615862700000|2021-03-16 02:45:00|28172|28152|28168.5|28148.5|28174|28154|28167.5|28147.5|14
1615863000000|2021-03-16 02:50:00|28169|28149|28171|28151|28171|28151|28168.5|28148.5|13
1615863300000|2021-03-16 02:55:00|28173|28153|28174|28154|28176|28156|28173|28153|7
1615863600000|2021-03-16 03:00:00|28172.5|28152.5|28170.5|28150.5|28173.6|28153.6|28168.8|28148.8|30
1615863900000|2021-03-16 03:05:00|28171|28151|28168|28148|28172.6|28152.6|28167.7|28147.7|16
1615864200000|2021-03-16 03:10:00|28167.5|28147.5|28170|28150|28175|28155|28167.5|28147.5|25
1615864500000|2021-03-16 03:15:00|28170.5|28150.5|28177.6|28157.6|28178.1|28158.1|28170.5|28150.5|21
1615864800000|2021-03-16 03:20:00|28177.5|28157.5|28173|28153|28177.5|28157.5|28173|28153|3
1615865100000|2021-03-16 03:25:00|28172.1|28152.1|28155.5|28135.5|28172.5|28152.5|28152.5|28123.5|27
1615865400000|2021-03-16 03:30:00|28155|28135|28157.5|28137.5|28157.5|28137.5|28152.8|28132.8|13
1615865700000|2021-03-16 03:35:00|28160|28140|28162|28142|28162.5|28142.5|28157.5|28137.5|16
1615866000000|2021-03-16 03:40:00|28162.5|28142.5|28162.8|28142.8|28165.8|28145.8|28152.5|28125|28
1615866300000|2021-03-16 03:45:00|28162.5|28142.5|28162.5|28142.5|28167.2|28147.2|28160.2|28140.2|10
1615866600000|2021-03-16 03:50:00|28161.7|28141.7|28160.5|28140.5|28162.5|28142.5|28160.5|28140.5|9
1615866900000|2021-03-16 03:55:00|28160|28140|28157.5|28137.5|28160|28140|28156.5|28136.5|3
1615867200000|2021-03-16 04:00:00|28158.5|28138.5|28163|28143|28165.5|28145.5|28157.5|28137.5|11
1615867500000|2021-03-16 04:05:00|28162.5|28142.5|28161.6|28141.6|28162.5|28142.5|28161.6|28141.6|4
1615867800000|2021-03-16 04:10:00|28162.5|28142.5|28166|28146|28168|28148|28162.5|28142.5|39
1615868100000|2021-03-16 04:15:00|28166.5|28146.5|28168.5|28148.5|28168.5|28148.5|28166.5|28146.5|3
1615868400000|2021-03-16 04:20:00|28169.5|28149.5|28169|28149|28169.5|28149.5|28169|28149|2
1615868700000|2021-03-16 04:25:00|28169.5|28149.5|28169|28149|28170.5|28150.5|28169|28149|3
1615869000000|2021-03-16 04:30:00|28172.8|28152.8|28168.5|28148.5|28172.8|28152.8|28168.5|28148.5|6
1615869300000|2021-03-16 04:35:00|28169|28149|28168.5|28148.5|28170.5|28150.5|28168|28148|6
1615869600000|2021-03-16 04:40:00|28169.5|28149.5|28169.5|28149.5|28169.5|28149.5|28168.5|28148.5|6
1615869900000|2021-03-16 04:45:00|28168.5|28148.5|28168.5|28148.5|28168.5|28148.5|28168|28148|7
1615870200000|2021-03-16 04:50:00|28168|28148|28168|28148|28168|28148|28168|28148|1
1615870500000|2021-03-16 04:55:00|28167.5|28147.5|28160.5|28140.5|28167.5|28147.5|28157.8|28137.8|11
1615870800000|2021-03-16 05:00:00|28161|28141|28165|28145|28165|28145|28161|28141|5
1615871100000|2021-03-16 05:05:00|28160|28140|28162.5|28142.5|28162.6|28142.6|28160|28140|5
1615871400000|2021-03-16 05:10:00|28163|28143|28165|28145|28165|28145|28163|28143|2
1615871700000|2021-03-16 05:15:00|28163|28143|28162.5|28142.5|28163|28143|28162.5|28142.5|2
1615872000000|2021-03-16 05:20:00|28157.8|28137.8|28165|28145|28166|28146|28157.8|28137.8|11
1615872600000|2021-03-16 05:30:00|28163.3|28143.3|28162.5|28142.5|28163.3|28143.3|28162.5|28142.5|3
1615873200000|2021-03-16 05:40:00|28165|28145|28163|28143|28165|28145|28160.5|28140.5|8
1615873500000|2021-03-16 05:45:00|28163.3|28143.3|28156|28136|28165.5|28145.5|28156|28136|11
1615873800000|2021-03-16 05:50:00|28155.5|28135.5|28161|28141|28162.5|28142.5|28155.5|28135.5|10
1615874100000|2021-03-16 05:55:00|28161.5|28141.5|28166|28146|28168.5|28148.5|28161|28141|18
1615874400000|2021-03-16 06:00:00|28165.5|28145.5|28173|28153|28175.3|28155.3|28162.8|28142.8|44
1615874700000|2021-03-16 06:05:00|28173.5|28153.5|28176.5|28156.5|28176.5|28156.5|28173|28153|7
1615875000000|2021-03-16 06:10:00|28177|28157|28172.5|28152.5|28179|28159|28172.5|28152.5|25
1615875300000|2021-03-16 06:15:00|28175.5|28155.5|28177.5|28157.5|28177.5|28157.5|28175|28155|7
1615875600000|2021-03-16 06:20:00|28175|28155|28178|28158|28178|28158|28171.6|28151.6|18
1615875900000|2021-03-16 06:25:00|28177.1|28157.1|28182.8|28162.8|28185|28165|28177.1|28157.1|18
1615876200000|2021-03-16 06:30:00|28182.5|28162.5|28183|28163|28183|28163|28182.5|28162.5|2
1615876500000|2021-03-16 06:35:00|28183.5|28163.5|28184|28164|28184|28164|28183|28163|6
1615876800000|2021-03-16 06:40:00|28183.5|28163.5|28192.5|28172.5|28205.5|28181.8|28183.5|28163.5|31
1615877100000|2021-03-16 06:45:00|28190.5|28170.5|28195|28175|28197.6|28177.6|28190.5|28170.5|14
1615877400000|2021-03-16 06:50:00|28195.5|28175.5|28202.3|28182.3|28202.5|28182.5|28195.5|28175.5|14
1615877700000|2021-03-16 06:55:00|28197.8|28177.8|28198.8|28178.8|28200.5|28180.5|28197.7|28177.7|9
1615878000000|2021-03-16 07:00:00|28197.7|28177.7|28202.5|28182.5|28203.4|28183.4|28195.5|28175.5|19
1615878300000|2021-03-16 07:05:00|28203.5|28183.5|28231|28211|28247|28215.3|28203.5|28183.5|41
1615878600000|2021-03-16 07:10:00|28230.5|28210.5|28220.5|28200.5|28234.8|28214.8|28220|28195.5|32
1615878900000|2021-03-16 07:15:00|28221|28201|28227.5|28207.5|28230.5|28210.5|28217.8|28197.8|16
1615879200000|2021-03-16 07:20:00|28222.5|28202.5|28225.5|28205.5|28227.6|28207.6|28222|28202|21
1615879500000|2021-03-16 07:25:00|28222.8|28202.8|28227.6|28207.6|28227.6|28207.6|28222.7|28202.7|13
1615879800000|2021-03-16 07:30:00|28228.9|28208.9|28235|28215|28247.3|28227.3|28227.5|28207.5|41
1615880100000|2021-03-16 07:35:00|28235.5|28215.5|28226.9|28206.9|28235.5|28215.5|28226.7|28206.7|29
1615880400000|2021-03-16 07:40:00|28227|28207|28222.8|28202.8|28232.3|28207|28218.5|28183.5|25
1615880700000|2021-03-16 07:45:00|28222.7|28202.7|28227.5|28207.5|28227.5|28207.5|28221.6|28201.6|10
1615881000000|2021-03-16 07:50:00|28228|28208|28228|28208|28228|28208|28228|28208|1
1615881300000|2021-03-16 07:55:00|28229|28209|28229.5|28209.5|28229.5|28209.5|28229|28209|2
1615881600000|2021-03-16 08:00:00|28230|28210|28222.5|28202.5|28233.3|28213.3|28222.5|28202.5|20
1615881900000|2021-03-16 08:05:00|28221.6|28201.6|28222.5|28202.5|28222.6|28202.6|28217.5|28197.5|14
1615882200000|2021-03-16 08:10:00|28223.5|28203.5|28227.5|28207.5|28227.5|28207.5|28222.5|28202.5|13
1615882500000|2021-03-16 08:15:00|28228|28208|28225.5|28205.5|28228|28208|28222.5|28202.5|5
1615882800000|2021-03-16 08:20:00|28225|28205|28223.3|28203.3|28226|28206|28222.8|28202.8|14
1615883100000|2021-03-16 08:25:00|28223|28203|28223|28203|28223|28203|28223|28203|1
1615883400000|2021-03-16 08:30:00|28220.5|28200.5|28223|28203|28225.5|28205.5|28220.5|28200.5|13
1615883700000|2021-03-16 08:35:00|28222.8|28202.8|28223|28203|28223|28203|28220.5|28200.5|6
1615884000000|2021-03-16 08:40:00|28228|28208|28228|28208|28228|28208|28227.5|28207.5|4
1615884300000|2021-03-16 08:45:00|28228.5|28208.5|28228|28208|28228.5|28208.5|28228|28208|2
1615884600000|2021-03-16 08:50:00|28228.5|28208.5|28232.5|28212.5|28236|28216|28228|28208|12
1615884900000|2021-03-16 08:55:00|28234|28214|28237.5|28217.5|28250.5|28225.3|28234|28214|25
1615885200000|2021-03-16 09:00:00|28238|28218|28250.5|28215.5|28250.5|28224|28238|28215.5|3
1615885500000|2021-03-16 09:05:00|28251.5|28216.5|28232.5|28212.5|28251.5|28218|28232.5|28212.5|10
1615885800000|2021-03-16 09:10:00|28231.8|28211.8|28237.5|28217.5|28237.5|28217.5|28231.8|28211.8|6
1615886100000|2021-03-16 09:15:00|28236|28216|28235|28215|28237.5|28217.5|28235|28215|10
1615886400000|2021-03-16 09:20:00|28235.5|28215.5|28235.5|28215.5|28238|28218|28232.3|28212.3|9
1615887300000|2021-03-16 09:35:00|28240.8|28220.8|28240|28220|28240.8|28220.8|28240|28220|2
1615887600000|2021-03-16 09:40:00|28239.9|28219.9|28222.3|28187.3|28239.9|28219.9|28222.3|28187.3|29
1615887900000|2021-03-16 09:45:00|28224.3|28189.3|28213|28178|28224.3|28189.3|28205.8|28170.8|14
1615888200000|2021-03-16 09:50:00|28213.5|28178.5|28223.5|28188.5|28223.5|28188.5|28213.5|28178.5|6
1615888500000|2021-03-16 09:55:00|28224|28189|28224.5|28189.5|28224.5|28189.5|28222.5|28187.5|5
1615888800000|2021-03-16 10:00:00|28224|28189|28215.3|28195.3|28224|28195.8|28214.3|28189|6
1615889100000|2021-03-16 10:05:00|28215.8|28195.8|28215.8|28195.8|28215.8|28195.8|28215.8|28195.8|1
1615889400000|2021-03-16 10:10:00|28213.8|28193.8|28213.4|28193.4|28222.2|28193.9|28207.5|28172.5|19
1615889700000|2021-03-16 10:15:00|28215.3|28195.3|28215.8|28195.8|28215.8|28195.8|28215.3|28195.3|2
1615891200000|2021-03-16 10:40:00|28214.5|28194.5|28217.4|28197.4|28219.5|28197.4|28206.5|28171.5|17
1615891500000|2021-03-16 10:45:00|28217.5|28197.5|28217.5|28197.5|28217.5|28197.5|28217.5|28197.5|1
1615892100000|2021-03-16 10:55:00|28215.5|28195.5|28216|28196|28216|28196|28215|28195|4
1615892400000|2021-03-16 11:00:00|28217.5|28197.5|28215.5|28195.5|28217.5|28197.5|28215.5|28195.5|3
1615893000000|2021-03-16 11:10:00|28216.5|28196.5|28215.5|28195.5|28216.5|28196.5|28215.5|28195.5|2
1615893600000|2021-03-16 11:20:00|28215|28195|28210|28175|28215.5|28195|28202.5|28174.5|13
1615893900000|2021-03-16 11:25:00|28212.5|28177.5|28215.5|28180.5|28218|28190.5|28210|28177.5|5
1615894200000|2021-03-16 11:30:00|28216|28181|28216|28181|28216|28181|28216|28181|1
1615894500000|2021-03-16 11:35:00|28217.3|28182.3|28211|28191|28217.8|28191.8|28210.5|28182.3|6
1615894800000|2021-03-16 11:40:00|28218.5|28183.5|28217.8|28197.8|28236.5|28201.5|28217.8|28183.5|21
1615895100000|2021-03-16 11:45:00|28217.9|28197.9|28218.8|28183.8|28218.8|28198.8|28210|28180|29
1615895400000|2021-03-16 11:50:00|28217.5|28182.5|28217.5|28182.5|28217.5|28182.5|28217.5|28182.5|1
1615895700000|2021-03-16 11:55:00|28222.5|28187.5|28222.8|28187.8|28222.8|28187.8|28222.5|28187.5|2
1615896000000|2021-03-16 12:00:00|28210|28190|28213.2|28193.2|28218|28195.5|28210|28180|27
1615896300000|2021-03-16 12:05:00|28212.5|28192.5|28213|28193|28213|28193|28212.5|28192.5|2
1615896600000|2021-03-16 12:10:00|28211.5|28191.5|28212.5|28192.5|28212.5|28192.5|28210|28190|5
1615897200000|2021-03-16 12:20:00|28210.5|28190.5|28208|28188|28210.5|28190.5|28205|28185|17
1615897500000|2021-03-16 12:25:00|28215|28180|28215|28180|28217.5|28188|28203.3|28180|12
1615897800000|2021-03-16 12:30:00|28212.5|28177.5|28212.4|28192.4|28218|28192.4|28200.2|28177.5|26
1615898100000|2021-03-16 12:35:00|28213.5|28193.5|28224.9|28189.9|28230.5|28205|28212.5|28189.9|9
1615898400000|2021-03-16 12:40:00|28225|28190|28225|28190|28225|28190|28225|28190|1
1615899000000|2021-03-16 12:50:00|28225.5|28190.5|28225.5|28190.5|28225.5|28190.5|28225.5|28190.5|1
1615899300000|2021-03-16 12:55:00|28223.5|28188.5|28220|28200|28223.5|28200|28218.3|28188.5|3
1615899600000|2021-03-16 13:00:00|28220.3|28200.3|28221|28201|28221|28201|28220.3|28200.3|7
1615899900000|2021-03-16 13:05:00|28220.8|28200.8|28220.8|28200.8|28220.8|28200.8|28220.8|28200.8|1
1615900200000|2021-03-16 13:10:00|28216.5|28196.5|28218|28183|28221|28196.5|28215.5|28182.5|9
1615900500000|2021-03-16 13:15:00|28211.5|28191.5|28212.5|28192.5|28212.5|28192.5|28210.3|28190.3|3
1615900800000|2021-03-16 13:20:00|28212.8|28192.8|28210.5|28190.5|28212.8|28192.8|28210.5|28190.5|3
1615901100000|2021-03-16 13:25:00|28210|28190|28209.5|28189.5|28211.5|28191.5|28209.5|28189.5|4
1615901400000|2021-03-16 13:30:00|28208.5|28188.5|28209|28189|28212|28192|28208|28188|7
1615901700000|2021-03-16 13:35:00|28209.5|28189.5|28209|28189|28209.5|28189.5|28209|28189|4
1615902000000|2021-03-16 13:40:00|28208.5|28188.5|28208.5|28188.5|28208.5|28188.5|28206.9|28186.9|6
1615902300000|2021-03-16 13:45:00|28209|28189|28211|28191|28212|28192|28209|28189|6
1615902600000|2021-03-16 13:50:00|28217|28197|28222.5|28202.5|28227.4|28207.4|28217|28197|24
1615902900000|2021-03-16 13:55:00|28221.5|28201.5|28223.3|28203.3|28223.3|28203.3|28219.9|28199.9|32
1615903200000|2021-03-16 14:00:00|28223.8|28203.8|28223.3|28203.3|28228.7|28208.7|28222.5|28202.5|8
1615903500000|2021-03-16 14:05:00|28222.8|28202.8|28217.5|28197.5|28222.8|28202.8|28217|28197|13
1615903800000|2021-03-16 14:10:00|28217|28197|28213.7|28193.7|28217|28197|28212.4|28192.4|7
1615904100000|2021-03-16 14:15:00|28212.9|28192.9|28214|28194|28219.5|28194|28207.2|28176.8|17
1615904400000|2021-03-16 14:20:00|28213.5|28193.5|28207|28187|28213.5|28193.5|28207|28187|4
1615904700000|2021-03-16 14:25:00|28207.5|28187.5|28206.2|28186.2|28207.5|28187.5|28205.9|28185.9|4
1615905000000|2021-03-16 14:30:00|28207.5|28187.5|28199.2|28179.2|28207.5|28187.5|28199.2|28179.2|9
1615905300000|2021-03-16 14:35:00|28200.5|28180.5|28203|28183|28203.4|28183.4|28200.5|28180.5|5
1615905600000|2021-03-16 14:40:00|28203.5|28183.5|28221.8|28186.8|28224.5|28192.5|28203.5|28183.5|12
1615905900000|2021-03-16 14:45:00|28219.5|28184.5|28217.3|28182.3|28219.5|28184.5|28217.3|28182.3|3
1615906200000|2021-03-16 14:50:00|28209.3|28189.3|28209.5|28189.5|28209.5|28189.5|28209.3|28189.3|2
1615906500000|2021-03-16 14:55:00|28209|28189|28209|28189|28209|28189|28209|28189|1
1615906800000|2021-03-16 15:00:00|28211|28191|28211|28191|28211|28191|28211|28191|1
1615907100000|2021-03-16 15:05:00|28211.7|28191.7|28213.8|28193.8|28213.8|28193.8|28211.7|28191.7|2
1615907400000|2021-03-16 15:10:00|28215|28195|28213|28193|28215|28195|28211|28191|7
1615907700000|2021-03-16 15:15:00|28212.5|28192.5|28212.5|28192.5|28212.5|28192.5|28212.5|28192.5|1
1615908000000|2021-03-16 15:20:00|28213.2|28193.2|28217.5|28197.5|28217.5|28197.5|28212.5|28192.5|16
1615908300000|2021-03-16 15:25:00|28215|28195|28219|28199|28221.1|28201.1|28214.9|28194.9|8
1615909200000|2021-03-16 15:40:00|28219.4|28199.4|28235.9|28200.9|28235.9|28208.9|28219.4|28199.4|5
1615909500000|2021-03-16 15:45:00|28236.4|28201.4|28236.4|28201.4|28236.4|28201.4|28236.4|28201.4|1
1615909800000|2021-03-16 15:50:00|28229|28209|28227|28207|28229|28209|28227|28207|3
1615910100000|2021-03-16 15:55:00|28234|28199|28234|28199|28234|28199|28234|28199|1
1615910700000|2021-03-16 16:05:00|28220.1|28200.1|28212.2|28192.2|28220.1|28200.1|28212.2|28192.2|6
1615911000000|2021-03-16 16:10:00|28212.3|28192.3|28219.6|28199.6|28219.6|28199.6|28212|28192|21
1615911600000|2021-03-16 16:20:00|28220|28200|28219.8|28199.8|28220|28200|28217.5|28197.5|4
1615912200000|2021-03-16 16:30:00|28220.1|28200.1|28221.4|28201.4|28222.5|28202.5|28220|28200|5
1615912500000|2021-03-16 16:35:00|28221.9|28201.9|28211.6|28191.6|28221.9|28201.9|28211.5|28191.5|5
1615912800000|2021-03-16 16:40:00|28211.5|28191.5|28211.9|28191.9|28211.9|28191.9|28209.5|28189.5|5
1615913100000|2021-03-16 16:45:00|28211.4|28191.4|28215|28195|28215|28195|28211.4|28191.4|3
1615913400000|2021-03-16 16:50:00|28215.5|28195.5|28227.5|28192.5|28235|28202.8|28215.5|28192.5|9
1615913700000|2021-03-16 16:55:00|28227|28192|28219|28199|28227|28199|28218.5|28192|3
1615914000000|2021-03-16 17:00:00|28219.4|28199.4|28214|28194|28219.4|28199.4|28214|28194|3
1615914300000|2021-03-16 17:05:00|28214.4|28194.4|28207.2|28187.2|28214.4|28194.4|28206.8|28186.8|16
1615914900000|2021-03-16 17:15:00|28215|28195|28214|28194|28216.1|28196.1|28213.2|28193.2|6
1615915200000|2021-03-16 17:20:00|28208|28188|28202.2|28182.2|28208.4|28188.4|28202.2|28182.2|25
1615915800000|2021-03-16 17:30:00|28203.2|28183.2|28202|28182|28218|28186|28201.8|28174.5|16
1615916400000|2021-03-16 17:40:00|28210|28190|28222.9|28187.9|28223.1|28190|28201.5|28181.5|6
1615916700000|2021-03-16 17:45:00|28214.4|28179.4|28210.7|28175.7|28214.4|28179.4|28210.7|28175.7|5
1615917000000|2021-03-16 17:50:00|28211.2|28176.2|28210|28190|28211.2|28190|28208.7|28176.2|4
1615917300000|2021-03-16 17:55:00|28208.7|28188.7|28213.7|28193.7|28223.8|28193.7|28208.7|28186.5|7
1615917600000|2021-03-16 18:00:00|28213.2|28193.2|28228.4|28193.4|28238.7|28203.7|28213.2|28193.2|15
1615917900000|2021-03-16 18:05:00|28227.9|28192.9|28227.9|28192.9|28227.9|28192.9|28227.9|28192.9|1
1615918500000|2021-03-16 18:15:00|28227.4|28192.4|28222.9|28187.9|28227.4|28192.4|28222.9|28187.9|4
1615918800000|2021-03-16 18:20:00|28214.9|28194.9|28214.9|28194.9|28215|28195|28214.9|28194.9|5
1615919100000|2021-03-16 18:25:00|28214.4|28194.4|28219.9|28199.9|28219.9|28199.9|28214.4|28194.4|2
1615919400000|2021-03-16 18:30:00|28219.4|28199.4|28213.2|28193.2|28219.4|28199.4|28212.7|28192.7|10
1615919700000|2021-03-16 18:35:00|28213.5|28193.5|28214.4|28194.4|28226.5|28194.4|28213.2|28191.5|7
1615920000000|2021-03-16 18:40:00|28233.1|28198.1|28232.9|28197.9|28238.7|28203.7|28232.9|28197.9|7
1615920600000|2021-03-16 18:50:00|28232.4|28197.4|28232.4|28197.4|28232.4|28197.4|28232.4|28197.4|1
1615920900000|2021-03-16 18:55:00|28231.9|28196.9|28231.9|28196.9|28231.9|28196.9|28231.9|28196.9|1
1615921200000|2021-03-16 19:00:00|28231.7|28196.7|28213.5|28193.5|28231.7|28196.7|28213.5|28188|7
1615921500000|2021-03-16 19:05:00|28223|28188|28211|28176|28224.5|28189.5|28207.4|28174.5|14
1615921800000|2021-03-16 19:10:00|28211.5|28176.5|28214|28179|28214|28179|28211.5|28176.5|4
1615922100000|2021-03-16 19:15:00|28207|28187|28211.5|28176.5|28211.5|28187|28207|28176.5|2
1615922400000|2021-03-16 19:20:00|28207|28172|28202.5|28167.5|28207|28174|28193.9|28167.5|4
1615922700000|2021-03-16 19:25:00|28194|28174|28194|28174|28194|28174|28194|28174|1
1615923000000|2021-03-16 19:30:00|28198|28178|28198.9|28178.9|28218.5|28183.5|28198|28170.3|18
1615923300000|2021-03-16 19:35:00|28198.5|28178.5|28199|28179|28199|28179|28198|28178|3
1615923900000|2021-03-16 19:45:00|28203|28183|28200.3|28180.3|28203.7|28183.7|28200.3|28180.3|3
1615924200000|2021-03-16 19:50:00|28199|28179|28199|28179|28199|28179|28199|28179|1
1615927800000|2021-03-16 20:50:00|28208.3|28173.3|28208.3|28173.3|28208.3|28173.3|28208.3|28173.3|1
1615928100000|2021-03-16 20:55:00|28208.9|28173.9|28210|28167|28210.1|28175.1|28206.4|28166.5|6
1615948200000|2021-03-17 02:30:00|28254|28234|28250.5|28230.5|28254.5|28234.5|28249.5|28229.5|11
1615948500000|2021-03-17 02:35:00|28251|28231|28261|28241|28262|28242|28251|28231|15
1615948800000|2021-03-17 02:40:00|28261.5|28241.5|28263|28243|28263|28243|28261|28241|5
1615949100000|2021-03-17 02:45:00|28266.5|28246.5|28278|28258|28291.5|28265.5|28266.5|28246.5|39
1615949400000|2021-03-17 02:50:00|28277.5|28257.5|28271.5|28251.5|28277.5|28257.5|28264.5|28244.5|17
1615949700000|2021-03-17 02:55:00|28271|28251|28267.5|28247.5|28275.5|28255.5|28261.8|28241.8|12
1615950000000|2021-03-17 03:00:00|28265.5|28245.5|28270|28235|28270|28245.5|28262.5|28235|7
1615950300000|2021-03-17 03:05:00|28268.5|28233.5|28263|28243|28268.5|28243.5|28259.6|28230|16
1615950600000|2021-03-17 03:10:00|28263.5|28243.5|28265|28245|28268.5|28248.5|28263.5|28243.5|13
1615951200000|2021-03-17 03:20:00|28267.5|28247.5|28268|28248|28270|28250|28267.5|28247.5|6
1615951500000|2021-03-17 03:25:00|28267.5|28247.5|28270|28250|28270|28250|28267.5|28247.5|4
1615951800000|2021-03-17 03:30:00|28273|28253|28272.5|28252.5|28273|28253|28270|28250|6
1615952100000|2021-03-17 03:35:00|28273|28253|28272.5|28252.5|28278|28258|28272.5|28252.5|29
1615952400000|2021-03-17 03:40:00|28270|28250|28272.5|28252.5|28277.5|28257.5|28270|28250|8
1615952700000|2021-03-17 03:45:00|28275|28255|28255.5|28235.5|28275|28255|28255.5|28227|38
1615953000000|2021-03-17 03:50:00|28256|28236|28255.5|28235.5|28258.5|28238.5|28252.5|28232.5|19
1615953300000|2021-03-17 03:55:00|28256.5|28236.5|28265.5|28230.5|28265.5|28240.5|28256.5|28230.1|5
1615953600000|2021-03-17 04:00:00|28267.5|28232.5|28268|28233|28268|28233|28267.5|28232.5|2
1615954200000|2021-03-17 04:10:00|28263|28243|28255|28235|28263|28243|28255|28235|9
1615954500000|2021-03-17 04:15:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1615954800000|2021-03-17 04:20:00|28257.5|28237.5|28260|28240|28260|28240|28257.5|28237.5|5
1615955100000|2021-03-17 04:25:00|28260.5|28240.5|28261|28241|28261|28241|28260.5|28240.5|2
1615955400000|2021-03-17 04:30:00|28260.5|28240.5|28260|28240|28275.5|28243|28260|28237.5|9
1615955700000|2021-03-17 04:35:00|28267.5|28232.5|28247.5|28227.5|28267.5|28232.5|28247.5|28222.6|9
1615956000000|2021-03-17 04:40:00|28248|28228|28252.5|28232.5|28253|28233|28247.5|28227.5|10
1615956300000|2021-03-17 04:45:00|28247.5|28227.5|28250|28230|28250|28230|28247.5|28227.5|2
1615956600000|2021-03-17 04:50:00|28250.5|28230.5|28250.5|28230.5|28251|28231|28250|28230|6
1615956900000|2021-03-17 04:55:00|28250|28230|28250|28230|28250|28230|28250|28230|1
1615957200000|2021-03-17 05:00:00|28250.5|28230.5|28250|28230|28250.5|28230.5|28250|28230|2
1615957500000|2021-03-17 05:05:00|28251|28231|28252.5|28232.5|28255.5|28235.5|28251|28231|10
1615957800000|2021-03-17 05:10:00|28253|28233|28257.5|28237.5|28260|28240|28252.5|28232.5|9
1615958100000|2021-03-17 05:15:00|28258.5|28238.5|28260.3|28240.3|28260.5|28240.5|28258.5|28238.5|6
1615958400000|2021-03-17 05:20:00|28260.5|28240.5|28260.3|28240.3|28260.5|28240.5|28260.3|28240.3|2
1615958700000|2021-03-17 05:25:00|28258|28238|28260.3|28240.3|28260.3|28240.3|28258|28238|7
1615959000000|2021-03-17 05:30:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1615959300000|2021-03-17 05:35:00|28259|28239|28265.2|28230.2|28268|28245.5|28258|28230.2|16
1615959600000|2021-03-17 05:40:00|28265|28230|28257.5|28237.5|28265|28238|28252.5|28230|11
1615960200000|2021-03-17 05:50:00|28255|28235|28255.5|28235.5|28255.5|28235.5|28255|28235|4
1615960500000|2021-03-17 05:55:00|28256|28236|28262.5|28242.5|28268.5|28248.5|28255|28235|22
1615960800000|2021-03-17 06:00:00|28263|28243|28265.5|28245.5|28265.5|28245.5|28263|28243|5
1615961100000|2021-03-17 06:05:00|28264|28244|28266.5|28246.5|28268|28248|28264|28244|11
1615961400000|2021-03-17 06:10:00|28268|28248|28263|28243|28273|28253|28259|28239|39
1615961700000|2021-03-17 06:15:00|28263.5|28243.5|28246|28226|28263.5|28243.5|28244|28224|46
1615962000000|2021-03-17 06:20:00|28245|28225|28243|28223|28245|28225|28243|28223|6
1615962300000|2021-03-17 06:25:00|28243.5|28223.5|28244|28224|28244|28224|28243|28223|11
1615962600000|2021-03-17 06:30:00|28246|28226|28253|28233|28275.5|28240.5|28245|28225|33
1615962900000|2021-03-17 06:35:00|28252.5|28232.5|28253|28233|28253.5|28233.5|28252.5|28232.5|3
1615963200000|2021-03-17 06:40:00|28252.5|28232.5|28258|28238|28260.8|28240.8|28252.5|28232.5|22
1615963500000|2021-03-17 06:45:00|28255.5|28235.5|28243|28223|28255.5|28235.5|28243|28223|19
1615963800000|2021-03-17 06:50:00|28242.5|28222.5|28233|28213|28243|28223|28226.8|28196.5|33
1615964100000|2021-03-17 06:55:00|28234|28214|28227.5|28207.5|28245.5|28225.5|28227.5|28207.5|21
1615964400000|2021-03-17 07:00:00|28228|28208|28230.5|28210.5|28235|28215|28222.5|28202.5|15
1615964700000|2021-03-17 07:05:00|28231|28211|28235.5|28215.5|28245|28223.4|28231|28209.5|29
1615965000000|2021-03-17 07:10:00|28238|28218|28225|28205|28238|28218|28215|28195|28
1615965300000|2021-03-17 07:15:00|28230|28210|28240.5|28220.5|28241.3|28221.3|28226|28206|42
1615965600000|2021-03-17 07:20:00|28243|28223|28239|28219|28244|28224|28239|28219|34
1615965900000|2021-03-17 07:25:00|28238.5|28218.5|28238|28218|28239|28219|28235.5|28215.5|14
1615966200000|2021-03-17 07:30:00|28242.5|28222.5|28242.5|28222.5|28243|28223|28237.5|28217.5|19
1615966500000|2021-03-17 07:35:00|28242|28222|28241|28221|28244.5|28224.5|28240|28220|9
1615966800000|2021-03-17 07:40:00|28241.5|28221.5|28242.5|28222.5|28245|28225|28234.5|28214.5|48
1615967100000|2021-03-17 07:45:00|28240|28220|28240.5|28220.5|28240.5|28220.5|28240|28220|2
1615967400000|2021-03-17 07:50:00|28245|28225|28237.5|28217.5|28252.5|28225.5|28237.5|28212|16
1615967700000|2021-03-17 07:55:00|28238|28218|28243|28223|28243|28223|28237.5|28217.5|18
1615968000000|2021-03-17 08:00:00|28242.5|28222.5|28239|28219|28243|28223|28237.5|28217.5|20
1615968300000|2021-03-17 08:05:00|28241.5|28221.5|28244|28224|28254.5|28234.5|28241|28221|34
1615968600000|2021-03-17 08:10:00|28244.5|28224.5|28247.5|28227.5|28249.5|28229.5|28243|28223|26
1615968900000|2021-03-17 08:15:00|28245|28225|28245|28225|28245|28225|28242.5|28222.5|8
1615969200000|2021-03-17 08:20:00|28239.5|28219.5|28235|28215|28240|28220|28232.5|28212.5|11
1615969500000|2021-03-17 08:25:00|28238|28218|28240|28220|28240.5|28220.5|28237.5|28217.5|5
1615970100000|2021-03-17 08:35:00|28240.5|28220.5|28240.5|28220.5|28240.5|28220.5|28240.5|28220.5|1
1615971300000|2021-03-17 08:55:00|28238.5|28218.5|28225|28205|28238.5|28218.5|28222.5|28194|21
1615971600000|2021-03-17 09:00:00|28224.5|28204.5|28207.5|28187.5|28225|28205|28207.5|28174.5|34
1615971900000|2021-03-17 09:05:00|28208.7|28188.7|28214.8|28194.8|28226.1|28198.7|28205|28185|26
1615972200000|2021-03-17 09:10:00|28212.2|28192.2|28218.5|28198.5|28218.5|28198.5|28212.2|28192.2|15
1615972500000|2021-03-17 09:15:00|28216.3|28196.3|28222.4|28202.4|28227.4|28207.4|28216.3|28196.3|20
1615972800000|2021-03-17 09:20:00|28222.3|28202.3|28215.2|28180.2|28222.5|28202.5|28205.8|28170.8|28
1615973100000|2021-03-17 09:25:00|28212.6|28192.6|28213.6|28193.6|28213.6|28193.6|28211.4|28191.4|17
1615973400000|2021-03-17 09:30:00|28214|28194|28213.6|28193.6|28214|28194|28213.6|28193.6|2
1615973700000|2021-03-17 09:35:00|28213.1|28193.1|28213.1|28193.1|28213.1|28193.1|28213.1|28193.1|1
1615974000000|2021-03-17 09:40:00|28213.8|28193.8|28217.5|28197.5|28217.6|28197.6|28212.3|28192.3|11
1615974300000|2021-03-17 09:45:00|28217.6|28197.6|28219.6|28199.6|28220.3|28200.3|28208.9|28188.9|22
1615974600000|2021-03-17 09:50:00|28219.1|28199.1|28220.6|28200.6|28221.3|28201.3|28219.1|28199.1|6
1615974900000|2021-03-17 09:55:00|28219.6|28199.6|28220.6|28200.6|28221.3|28201.3|28218.9|28198.9|10
1615975200000|2021-03-17 10:00:00|28221|28201|28230.9|28195.9|28239.9|28204.9|28221|28195.9|13
1615975500000|2021-03-17 10:05:00|28235.9|28200.9|28235.9|28200.9|28235.9|28200.9|28235.9|28200.9|1
1615975800000|2021-03-17 10:10:00|28235.5|28200.5|28235.5|28200.5|28235.5|28200.5|28235.5|28200.5|1
1615976400000|2021-03-17 10:20:00|28236|28201|28236|28201|28236|28201|28236|28201|1
1615976700000|2021-03-17 10:25:00|28234.8|28199.8|28234.8|28199.8|28234.8|28199.8|28234.8|28199.8|1
1615977000000|2021-03-17 10:30:00|28234.5|28199.5|28233|28198|28235|28200|28233|28198|4
1615977300000|2021-03-17 10:35:00|28231|28196|28238.8|28203.8|28238.8|28203.8|28231|28196|3
1615977600000|2021-03-17 10:40:00|28238.3|28203.3|28237.3|28202.3|28238.3|28203.3|28237.3|28202.3|3
1615977900000|2021-03-17 10:45:00|28236.8|28201.8|28236.8|28201.8|28236.8|28201.8|28236.8|28201.8|1
1615978500000|2021-03-17 10:55:00|28237.5|28202.5|28236.8|28201.8|28238.3|28203.3|28236.8|28201.8|6
1615978800000|2021-03-17 11:00:00|28232.8|28197.8|28232.8|28197.8|28232.8|28197.8|28232.8|28197.8|1
1615979100000|2021-03-17 11:05:00|28235|28200|28235.5|28200.5|28235.5|28200.5|28235|28200|2
1615979400000|2021-03-17 11:10:00|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|28242.5|28207.5|1
1615979700000|2021-03-17 11:15:00|28243|28208|28254.8|28219.8|28261|28231.8|28239.8|28208|16
1615980600000|2021-03-17 11:30:00|28254.3|28219.3|28254.3|28219.3|28254.3|28219.3|28254.3|28219.3|1
1615980900000|2021-03-17 11:35:00|28247.5|28212.5|28247.8|28212.8|28247.8|28212.8|28247.5|28212.5|2
1615981200000|2021-03-17 11:40:00|28235.8|28215.8|28235.8|28215.8|28236.8|28216.8|28235.3|28215.3|7
1615981500000|2021-03-17 11:45:00|28236.3|28216.3|28255.5|28220.5|28255.5|28220.5|28236.3|28214|16
1615981800000|2021-03-17 11:50:00|28257|28222|28256.5|28221.5|28257|28222|28256.5|28221.5|2
1615982100000|2021-03-17 11:55:00|28257|28222|28250.5|28230.5|28257|28230.5|28250.5|28222|2
1615982400000|2021-03-17 12:00:00|28249.5|28229.5|28271|28236|28278.3|28243.3|28249.5|28219.8|13
1615982700000|2021-03-17 12:05:00|28271.5|28236.5|28277|28237|28277|28238|28271|28233.5|18
1615983000000|2021-03-17 12:10:00|28276.5|28236|28257.3|28237.3|28276.5|28237.8|28255.8|28220.8|12
1615983300000|2021-03-17 12:15:00|28262.3|28227.3|28250|28230|28262.3|28231.8|28245.2|28225.2|17
1615983600000|2021-03-17 12:20:00|28249.5|28229.5|28257|28222|28257|28229.5|28249.5|28221|3
1615984200000|2021-03-17 12:30:00|28250.6|28230.6|28254.1|28234.1|28255.5|28235.5|28250.6|28230.6|9
1615984500000|2021-03-17 12:35:00|28254.3|28234.3|28261.5|28241.5|28284|28249|28254|28234|16
1615984800000|2021-03-17 12:40:00|28261.4|28241.4|28260|28240|28269.5|28249.5|28260|28240|12
1615985100000|2021-03-17 12:45:00|28261.2|28241.2|28259.8|28239.8|28261.2|28241.2|28259|28239|6
1615985400000|2021-03-17 12:50:00|28258|28238|28260|28240|28260|28240|28258|28238|3
1615985700000|2021-03-17 12:55:00|28258.5|28238.5|28257|28237|28259.5|28239.5|28256|28236|12
1615986000000|2021-03-17 13:00:00|28256.5|28236.5|28256|28236|28257|28237|28256|28236|3
1615986300000|2021-03-17 13:05:00|28260.5|28240.5|28260|28225|28260.5|28240.5|28253.5|28220.8|9
1615986600000|2021-03-17 13:10:00|28258.5|28223.5|28258.5|28223.5|28258.5|28231|28248|28220|8
1615986900000|2021-03-17 13:15:00|28258|28223|28255|28220|28258|28228|28247.5|28220|5
1615987200000|2021-03-17 13:20:00|28255.5|28220.5|28255.5|28220.5|28255.5|28220.5|28255.5|28220.5|1
1615987500000|2021-03-17 13:25:00|28253|28218|28242|28207|28253|28218|28237.5|28202.5|10
1615987800000|2021-03-17 13:30:00|28250.3|28215.3|28253|28218|28253|28218|28242.5|28207.5|14
1615988100000|2021-03-17 13:35:00|28253.5|28218.5|28245.5|28225.5|28253.5|28226|28245.5|28218|4
1615988400000|2021-03-17 13:40:00|28248|28228|28253|28218|28253|28228|28245|28218|4
1615988700000|2021-03-17 13:45:00|28245.8|28210.8|28248|28213|28248|28213|28245.5|28210.5|4
1615989000000|2021-03-17 13:50:00|28241|28221|28245|28225|28245|28225|28241|28221|2
1615989300000|2021-03-17 13:55:00|28245.5|28225.5|28248|28228|28248.5|28228.5|28245.5|28225.5|3
1615989600000|2021-03-17 14:00:00|28247|28227|28250.5|28230.5|28262|28235|28246.5|28217.5|42
1615989900000|2021-03-17 14:05:00|28250.7|28230.7|28265.5|28230.5|28272|28240|28250.7|28228|8
1615990200000|2021-03-17 14:10:00|28260.5|28225.5|28257.5|28222.5|28260.5|28225.5|28257.5|28222.5|2
1615990500000|2021-03-17 14:15:00|28255.5|28220.5|28248|28213|28255.5|28220.5|28248|28213|13
1615990800000|2021-03-17 14:20:00|28241|28221|28246|28226|28247.5|28227.5|28241|28221|9
1615991100000|2021-03-17 14:25:00|28245.5|28225.5|28265.5|28230.5|28265.5|28230.5|28245.5|28220|14
1615991400000|2021-03-17 14:30:00|28264|28229|28275.5|28240.5|28280|28245|28260.6|28225.6|45
1615991700000|2021-03-17 14:35:00|28272.5|28237.5|28262|28242|28273|28243|28260|28228.7|19
1615992000000|2021-03-17 14:40:00|28261.5|28241.5|28262.5|28242.5|28262.5|28242.5|28261.5|28241.5|2
1615992300000|2021-03-17 14:45:00|28262|28242|28282.5|28262.5|28282.5|28262.5|28262|28242|15
1615992600000|2021-03-17 14:50:00|28287.5|28252.5|28275|28240|28287.5|28252.5|28255|28220|20
1615992900000|2021-03-17 14:55:00|28274.5|28239.5|28270.5|28235.5|28274.5|28239.5|28270.5|28235.5|3
1615993200000|2021-03-17 15:00:00|28270|28235|28270|28235|28270|28235|28270|28235|1
1615993800000|2021-03-17 15:10:00|28273|28238|28264.5|28244.5|28273|28245|28264.5|28238|3
1615994100000|2021-03-17 15:15:00|28271|28251|28270|28250|28271|28251|28270|28250|3
1615994400000|2021-03-17 15:20:00|28268|28248|28280.5|28245.5|28280.5|28248|28264.5|28243|7
1615994700000|2021-03-17 15:25:00|28280|28245|28282.5|28247.5|28282.5|28252|28270|28245|6
1615995000000|2021-03-17 15:30:00|28274|28254|28283|28248|28286|28263.5|28274|28247.5|15
1615995300000|2021-03-17 15:35:00|28276|28256|28288|28268|28290|28268.5|28276|28254|12
1615995600000|2021-03-17 15:40:00|28287|28267|28286|28251|28288|28267|28284|28250.5|16
1615995900000|2021-03-17 15:45:00|28286.5|28251.5|28287.5|28252.5|28294|28265.3|28282|28251.5|15
1615996200000|2021-03-17 15:50:00|28287|28252|28288|28253|28288|28253|28281.5|28246.5|14
1615996500000|2021-03-17 15:55:00|28287.5|28252.5|28286|28266|28288|28266.5|28281|28252.5|12
1615996800000|2021-03-17 16:00:00|28285.5|28265.5|28286.5|28266.5|28286.5|28266.5|28285.5|28265.5|6
1615997100000|2021-03-17 16:05:00|28286|28266|28290.5|28270.5|28292|28272|28286|28266|10
1615997400000|2021-03-17 16:10:00|28291.5|28271.5|28292.5|28257.5|28292.5|28272|28287.8|28253.6|13
1615997700000|2021-03-17 16:15:00|28297.8|28262.8|28305|28270|28305.5|28270.5|28292.5|28257.5|18
1615998000000|2021-03-17 16:20:00|28298|28278|28300|28280|28300|28280|28298|28278|2
1615998600000|2021-03-17 16:30:00|28298|28278|28298|28278|28298|28278|28298|28278|1
1615998900000|2021-03-17 16:35:00|28298.5|28278.5|28297.5|28277.5|28298.5|28278.5|28297.5|28277.5|3
1615999200000|2021-03-17 16:40:00|28297|28277|28297.5|28277.5|28300|28280|28297|28277|5
1615999500000|2021-03-17 16:45:00|28298|28263|28293|28273|28300.5|28273|28293|28260.5|10
1615999800000|2021-03-17 16:50:00|28295|28275|28295|28275|28295|28275|28295|28275|1
1616000100000|2021-03-17 16:55:00|28293|28273|28298|28278|28305.5|28280|28293|28267.5|8
1616000400000|2021-03-17 17:00:00|28300|28280|28300|28280|28300|28280|28300|28280|1
1616002200000|2021-03-17 17:30:00|28298|28278|28287.5|28252.5|28298|28278|28258.5|28223.5|36
1616002500000|2021-03-17 17:35:00|28282.5|28247.5|28280.5|28245.5|28282.5|28247.5|28280.5|28245.5|4
1616003100000|2021-03-17 17:45:00|28282.5|28247.5|28282.5|28247.5|28283|28248|28282.5|28247.5|3
1616003400000|2021-03-17 17:50:00|28280|28245|28273|28253|28280|28253|28273|28245|2
1616003700000|2021-03-17 17:55:00|28268|28248|28270|28235|28270|28250|28262.5|28235|4
1616004000000|2021-03-17 18:00:00|28255|28220|28267|28232|28269|28232|28231|28194|41
1616004300000|2021-03-17 18:05:00|28263|28228|28240|28205|28263|28228|28225|28190|46
1616004600000|2021-03-17 18:10:00|28239.4|28204.4|28225.5|28190.5|28240.5|28205.5|28225.5|28190.5|24
1616004900000|2021-03-17 18:15:00|28223|28188|28220|28185|28223.9|28188.9|28203.8|28168.8|24
1616005200000|2021-03-17 18:20:00|28223.5|28188.5|28220.5|28185.5|28224|28189|28210.5|28175.5|25
1616005500000|2021-03-17 18:25:00|28218|28183|28220.1|28185.1|28224.2|28189.2|28210.5|28175.5|17
1616005800000|2021-03-17 18:30:00|28217.4|28182.4|28220|28185|28220.5|28185.5|28213|28178|10
1616006100000|2021-03-17 18:35:00|28215|28180|28205|28170|28218|28183|28205|28170|9
1616006400000|2021-03-17 18:40:00|28204.9|28169.9|28195.5|28160.5|28205|28170|28192.5|28157.5|19
1616006700000|2021-03-17 18:45:00|28193.6|28158.6|28222.5|28187.5|28222.5|28187.5|28190|28155|21
1616007000000|2021-03-17 18:50:00|28223|28188|28205|28170|28223|28188|28205|28170|7
1616007300000|2021-03-17 18:55:00|28202.5|28167.5|28212.5|28177.5|28212.5|28177.5|28202.5|28167.5|10
1616007600000|2021-03-17 19:00:00|28211|28176|28187.5|28152.5|28211|28176|28187.5|28152.5|10
1616007900000|2021-03-17 19:05:00|28190.5|28155.5|28187.5|28152.5|28190.5|28161|28180.5|28145.5|14
1616008200000|2021-03-17 19:10:00|28190.5|28155.5|28200|28165|28200|28165|28190.5|28155.5|4
1616008500000|2021-03-17 19:15:00|28187.5|28152.5|28192.5|28157.5|28200|28165|28187.5|28152.5|6
1616008800000|2021-03-17 19:20:00|28195.5|28160.5|28213|28178|28213|28178|28192.5|28157.5|9
1616009100000|2021-03-17 19:25:00|28207.5|28172.5|28203|28168|28207.5|28172.5|28198|28163|9
1616009400000|2021-03-17 19:30:00|28202.5|28167.5|28200|28165|28202.5|28167.5|28200|28165|2
1616009700000|2021-03-17 19:35:00|28190.5|28155.5|28190.5|28155.5|28190.5|28155.5|28183|28148|7
1616010000000|2021-03-17 19:40:00|28187.5|28152.5|28190.5|28155.5|28190.5|28155.5|28187.5|28152.5|2
1616010600000|2021-03-17 19:50:00|28190|28155|28187.5|28152.5|28190|28155|28187.5|28152.5|2
1616010900000|2021-03-17 19:55:00|28190|28155|28182.5|28147.5|28190.5|28155.5|28182.1|28147.1|20
1616011200000|2021-03-17 20:00:00|28185|28150|28185.5|28150.5|28185.5|28150.5|28185|28150|2
1616011500000|2021-03-17 20:05:00|28177|28157|28176.5|28156.5|28178|28157|28168|28143|24
1616011800000|2021-03-17 20:10:00|28185|28165|28191.3|28156.3|28192.5|28165|28183|28156.3|4
1616012100000|2021-03-17 20:15:00|28192.5|28157.5|28187|28167|28192.5|28167|28187|28157.5|2
1616012400000|2021-03-17 20:20:00|28187.5|28167.5|28203|28168|28213|28178|28187.5|28163|16
1616012700000|2021-03-17 20:25:00|28200.5|28165.5|28203|28168|28203|28168|28200.5|28165.5|2
1616013300000|2021-03-17 20:35:00|28198|28163|28203|28168|28203|28168|28198|28163|2
1616013600000|2021-03-17 20:40:00|28202.5|28167.5|28203|28168|28203|28168|28202.5|28167.5|2
1616014200000|2021-03-17 20:50:00|28207.5|28172.5|28203|28168|28208.8|28186.3|28202.5|28168|16
1616034600000|2021-03-18 02:30:00|28208|28188|28211.5|28191.5|28212.5|28192.5|28208|28188|29
1616034900000|2021-03-18 02:35:00|28211|28191|28206|28186|28211.5|28191.5|28201|28181|19
1616035200000|2021-03-18 02:40:00|28207.5|28187.5|28212|28192|28215|28195|28207.5|28187.5|18
1616035500000|2021-03-18 02:45:00|28211.5|28191.5|28202.5|28182.5|28212|28191.5|28197.5|28175.5|39
1616035800000|2021-03-18 02:50:00|28200|28180|28203|28183|28203|28183|28193|28173|10
1616036100000|2021-03-18 02:55:00|28203.5|28183.5|28212.5|28192.5|28212.5|28192.5|28203.5|28183.5|13
1616036400000|2021-03-18 03:00:00|28212|28192|28207.5|28187.5|28212|28192|28207.5|28187.5|7
1616036700000|2021-03-18 03:05:00|28209.5|28189.5|28216|28196|28233|28204.1|28207.5|28187.5|50
1616037000000|2021-03-18 03:10:00|28215.5|28195.5|28213|28193|28215.9|28195.9|28212.5|28192.5|12
1616037300000|2021-03-18 03:15:00|28212.5|28192.5|28215|28195|28215.5|28195.5|28212.5|28192.5|14
1616037600000|2021-03-18 03:20:00|28217.5|28197.5|28220|28200|28221|28201|28217.5|28197.5|11
1616037900000|2021-03-18 03:25:00|28221|28201|28243|28208|28243|28208|28220|28200|22
1616038200000|2021-03-18 03:30:00|28246.5|28211.5|28245|28225|28256.1|28230.1|28241|28211.5|27
1616038500000|2021-03-18 03:35:00|28248|28228|28252|28232|28252|28232|28247.5|28227.5|6
1616038800000|2021-03-18 03:40:00|28251.5|28231.5|28260|28240|28270|28242.5|28251.5|28231.5|11
1616039100000|2021-03-18 03:45:00|28261|28241|28272.5|28252.5|28272.5|28252.5|28260|28240|27
1616039400000|2021-03-18 03:50:00|28274.5|28254.5|28278|28258|28278|28258|28270|28250|14
1616039700000|2021-03-18 03:55:00|28280|28260|28275|28255|28280|28260|28275|28255|4
1616040000000|2021-03-18 04:00:00|28274.6|28254.6|28272.5|28252.5|28275|28255|28272.5|28252.5|5
1616040300000|2021-03-18 04:05:00|28272|28252|28272|28252|28272|28252|28271.5|28251.5|3
1616040600000|2021-03-18 04:10:00|28272.5|28252.5|28277.5|28257.5|28277.5|28257.5|28272.5|28252.5|9
1616040900000|2021-03-18 04:15:00|28280|28260|28276.5|28256.5|28283|28263|28276.5|28256.5|9
1616041200000|2021-03-18 04:20:00|28277|28257|28275|28255|28277|28257|28275|28255|3
1616041500000|2021-03-18 04:25:00|28282.5|28247.5|28283|28248|28283|28248|28282.5|28247.5|2
1616041800000|2021-03-18 04:30:00|28282.5|28247.5|28283|28248|28283|28248|28282.5|28247.5|2
1616042100000|2021-03-18 04:35:00|28273|28253|28267.5|28247.5|28273|28253|28264.1|28244.1|11
1616042400000|2021-03-18 04:40:00|28268.5|28248.5|28272.5|28252.5|28273|28253|28268.5|28248.5|3
1616042700000|2021-03-18 04:45:00|28268|28248|28272.5|28252.5|28273|28253|28267.5|28247.5|6
1616043000000|2021-03-18 04:50:00|28273|28253|28275.5|28255.5|28275.5|28255.5|28273|28253|4
1616043300000|2021-03-18 04:55:00|28273|28253|28273|28253|28275.5|28255.5|28272.5|28252.5|10
1616043600000|2021-03-18 05:00:00|28272.5|28252.5|28275.5|28255.5|28275.5|28255.5|28272.5|28252.5|4
1616043900000|2021-03-18 05:05:00|28275|28255|28273|28253|28280|28260|28273|28253|5
1616044200000|2021-03-18 05:10:00|28277.5|28257.5|28277.5|28257.5|28277.5|28257.5|28267.5|28247.5|16
1616044500000|2021-03-18 05:15:00|28278|28258|28277.5|28257.5|28278|28258|28277.5|28257.5|2
1616045400000|2021-03-18 05:30:00|28292.5|28252.5|28286|28251|28292.5|28255.8|28286|28251|8
1616045700000|2021-03-18 05:35:00|28285|28250|28285|28250|28285|28250|28285|28250|1
1616046000000|2021-03-18 05:40:00|28285.5|28250.5|28290.5|28255.5|28290.5|28255.5|28285.5|28250.5|2
1616046300000|2021-03-18 05:45:00|28292.5|28257.5|28297|28262|28298|28263|28292.5|28257.5|5
1616046900000|2021-03-18 05:55:00|28293|28258|28285.5|28265.5|28297.5|28265.9|28285.1|28255.3|11
1616047200000|2021-03-18 06:00:00|28283|28263|28283|28263|28288|28268|28282.5|28262.5|8
1616047500000|2021-03-18 06:05:00|28282.5|28262.5|28277.5|28257.5|28282.5|28262.5|28277.5|28257.5|19
1616047800000|2021-03-18 06:10:00|28278|28258|28260|28240|28278|28258|28260|28240|75
1616048100000|2021-03-18 06:15:00|28262.5|28242.5|28266.5|28246.5|28268|28248|28262.5|28242.5|25
1616048400000|2021-03-18 06:20:00|28267|28247|28267.5|28247.5|28268.5|28248.5|28262.5|28242.5|41
1616049000000|2021-03-18 06:30:00|28268|28248|28270.5|28250.5|28270.5|28250.5|28268|28248|3
1616049300000|2021-03-18 06:35:00|28267.5|28247.5|28267.5|28247.5|28270.5|28250.5|28267.5|28247.5|4
1616049600000|2021-03-18 06:40:00|28265|28245|28262|28242|28266|28246|28261|28241|11
1616049900000|2021-03-18 06:45:00|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|28262.5|28242.5|1
1616050200000|2021-03-18 06:50:00|28260|28240|28257|28237|28260.5|28240.5|28254.5|28234.5|22
1616050500000|2021-03-18 06:55:00|28260.5|28240.5|28256.5|28236.5|28260.5|28240.5|28255.5|28235.5|10
1616050800000|2021-03-18 07:00:00|28258.5|28238.5|28250|28230|28258.5|28238.5|28250|28230|23
1616051100000|2021-03-18 07:05:00|28249|28229|28236.5|28216.5|28249|28229|28235|28209|46
1616051400000|2021-03-18 07:10:00|28237|28217|28237|28217|28242.5|28222.5|28236|28216|14
1616051700000|2021-03-18 07:15:00|28237.5|28217.5|28247|28227|28247|28227|28232.5|28212.5|48
1616052000000|2021-03-18 07:20:00|28246.5|28226.5|28261.6|28241.6|28265.5|28245.5|28245|28225|45
1616052300000|2021-03-18 07:25:00|28262.6|28242.6|28265|28245|28271.5|28251.5|28260.5|28240.5|39
1616052600000|2021-03-18 07:30:00|28265.5|28245.5|28267.5|28247.5|28268|28248|28265.5|28245.5|4
1616052900000|2021-03-18 07:35:00|28268|28248|28275|28255|28275|28255|28267.5|28247.5|19
1616053200000|2021-03-18 07:40:00|28277.5|28257.5|28297.5|28277.5|28297.5|28277.5|28275|28255|22
1616053500000|2021-03-18 07:45:00|28292.5|28272.5|28323|28288|28337.5|28302.5|28292.5|28272.5|46
1616053800000|2021-03-18 07:50:00|28322.5|28287.5|28318|28298|28344|28303.5|28305|28278|58
1616054100000|2021-03-18 07:55:00|28317.5|28297.5|28335.5|28300.5|28340.5|28310.1|28317.5|28295.5|39
1616054400000|2021-03-18 08:00:00|28335|28300|28312.5|28292.5|28335|28302.5|28307.5|28287.5|31
1616054700000|2021-03-18 08:05:00|28315|28295|28310.5|28290.5|28327|28298.5|28306|28285.5|38
1616055000000|2021-03-18 08:10:00|28310|28290|28314|28294|28314|28294|28308.7|28288.7|9
1616055300000|2021-03-18 08:15:00|28314.5|28294.5|28328|28293|28333|28304.1|28314.5|28292.5|19
1616055600000|2021-03-18 08:20:00|28322.5|28302.5|28332.5|28297.5|28350.5|28315.5|28322.5|28297.5|22
1616055900000|2021-03-18 08:25:00|28333|28298|28328|28308|28333|28308|28319.1|28295.5|39
1616056200000|2021-03-18 08:30:00|28327.5|28307.5|28319.6|28299.6|28333|28310.3|28319.5|28295.5|27
1616056500000|2021-03-18 08:35:00|28317.5|28297.5|28323|28303|28328|28308|28317.5|28297.5|22
1616056800000|2021-03-18 08:40:00|28322.5|28302.5|28325.5|28305.5|28326|28306|28322.5|28302.5|6
1616057100000|2021-03-18 08:45:00|28325|28305|28337.5|28302.5|28344.5|28310|28325|28302.5|17
1616057400000|2021-03-18 08:50:00|28338|28303|28371.1|28336.1|28372.5|28340.6|28338|28303|39
1616057700000|2021-03-18 08:55:00|28372|28337|28350.2|28315.2|28378|28349|28350.2|28315.2|35
1616058000000|2021-03-18 09:00:00|28347|28312|28350|28315|28353.9|28318.9|28347|28312|11
1616058300000|2021-03-18 09:05:00|28345.5|28310.5|28357.5|28322.5|28357.5|28322.5|28345|28310|24
1616058600000|2021-03-18 09:10:00|28357|28322|28352.8|28317.8|28357|28327.2|28345.8|28317.5|17
1616058900000|2021-03-18 09:15:00|28343.7|28323.7|28347.5|28312.5|28352.1|28325|28337.2|28309.5|23
1616059200000|2021-03-18 09:20:00|28342.4|28322.4|28359.5|28324.5|28360.3|28340.3|28342.4|28322.4|37
1616059500000|2021-03-18 09:25:00|28345.8|28325.8|28352.4|28332.4|28367.2|28347.2|28345|28325|60
1616059800000|2021-03-18 09:30:00|28349.3|28329.3|28360|28325|28362.5|28330|28349.3|28325|6
1616060100000|2021-03-18 09:35:00|28360.5|28325.5|28360.5|28325.5|28360.5|28325.5|28360.5|28325.5|1
1616060700000|2021-03-18 09:45:00|28362.3|28327.3|28361|28326|28362.5|28327.5|28360.5|28325.5|4
1616061000000|2021-03-18 09:50:00|28365.5|28330.5|28365.5|28330.5|28365.5|28330.5|28365.5|28330.5|1
1616061300000|2021-03-18 09:55:00|28364.5|28329.5|28363.8|28328.8|28364.5|28329.5|28360.5|28325.5|7
1616061600000|2021-03-18 10:00:00|28363.3|28328.3|28347.5|28327.5|28363.3|28329.7|28346.8|28322.8|26
1616061900000|2021-03-18 10:05:00|28348|28328|28350.3|28330.3|28353.4|28333.4|28347.4|28327.4|8
1616062200000|2021-03-18 10:10:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28347.5|28327.5|10
1616062800000|2021-03-18 10:20:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28350.5|28330.5|2
1616063100000|2021-03-18 10:25:00|28348.7|28328.7|28350.5|28330.5|28350.5|28330.5|28348.7|28328.7|2
1616063400000|2021-03-18 10:30:00|28356|28321|28352|28332|28356|28333|28350.3|28321|8
1616063700000|2021-03-18 10:35:00|28351.9|28331.9|28340|28320|28352|28332|28334.7|28304.5|37
1616064000000|2021-03-18 10:40:00|28340.1|28320.1|28335|28315|28340.1|28320.1|28335|28315|15
1616064300000|2021-03-18 10:45:00|28339|28304|28330.8|28295.8|28339|28304|28329.6|28294.6|8
1616064600000|2021-03-18 10:50:00|28330.3|28295.3|28328.3|28293.3|28330.3|28295.3|28328.3|28293.3|5
1616064900000|2021-03-18 10:55:00|28322.5|28287.5|28329.9|28294.9|28332.5|28300.7|28315|28287.5|19
1616065200000|2021-03-18 11:00:00|28327.8|28292.8|28330|28295|28335|28300|28327.8|28292.8|20
1616065800000|2021-03-18 11:10:00|28330.1|28310.1|28332.5|28312.5|28348|28314|28330.1|28310|11
1616066100000|2021-03-18 11:15:00|28334.8|28314.8|28345.1|28310.1|28345.1|28315.3|28334.8|28310|5
1616066400000|2021-03-18 11:20:00|28344|28309|28345.1|28310.1|28345.1|28310.1|28344|28309|4
1616066700000|2021-03-18 11:25:00|28345.5|28310.5|28345.5|28310.5|28345.5|28310.5|28345.5|28310.5|1
1616067000000|2021-03-18 11:30:00|28345|28310|28345.5|28310.5|28345.5|28310.5|28345|28310|2
1616067300000|2021-03-18 11:35:00|28346|28311|28359.4|28324.4|28359.5|28331|28337.2|28307.5|21
1616067600000|2021-03-18 11:40:00|28359.7|28324.7|28360.7|28325.7|28362.5|28342.2|28349.7|28324.7|39
1616067900000|2021-03-18 11:45:00|28350|28330|28355.2|28320.2|28360.7|28330.5|28345|28320|16
1616068200000|2021-03-18 11:50:00|28355.5|28320.5|28355.3|28335.3|28355.5|28335.3|28349.7|28320.5|7
1616068500000|2021-03-18 11:55:00|28352.5|28332.5|28359|28324|28360.1|28340.1|28349|28324|13
1616068800000|2021-03-18 12:00:00|28351.3|28316.3|28350|28330|28362.5|28332.3|28347.5|28315.8|22
1616069100000|2021-03-18 12:05:00|28347.5|28327.5|28350.3|28330.3|28350.3|28330.3|28345|28325|12
1616069400000|2021-03-18 12:10:00|28347.5|28327.5|28347.5|28327.5|28350|28330|28347.5|28327.5|7
1616069700000|2021-03-18 12:15:00|28348|28328|28359|28324|28369|28347.5|28348|28324|20
1616070000000|2021-03-18 12:20:00|28357.5|28322.5|28372.5|28337.5|28374.1|28339.1|28357.5|28322.5|12
1616070300000|2021-03-18 12:25:00|28362.5|28342.5|28365.5|28345.5|28367|28347|28360|28340|11
1616070600000|2021-03-18 12:30:00|28367|28347|28367|28347|28367.7|28347.7|28367|28347|5
1616070900000|2021-03-18 12:35:00|28366.5|28346.5|28366.5|28346.5|28366.5|28346.5|28366.5|28346.5|1
1616071200000|2021-03-18 12:40:00|28366|28346|28384.7|28364.7|28394.8|28369|28366|28346|31
1616071500000|2021-03-18 12:45:00|28383.8|28363.8|28375.8|28355.8|28383.8|28363.8|28374.3|28354.3|17
1616071800000|2021-03-18 12:50:00|28376.3|28356.3|28368.8|28348.8|28378.4|28358.4|28363.4|28343.4|16
1616072100000|2021-03-18 12:55:00|28368.3|28348.3|28367|28347|28370.1|28350.1|28366.1|28346.1|12
1616072400000|2021-03-18 13:00:00|28366.5|28346.5|28367|28347|28370|28350|28364|28344|13
1616072700000|2021-03-18 13:05:00|28366.9|28346.9|28382.5|28362.5|28387.3|28362.5|28366.9|28346.9|12
1616073000000|2021-03-18 13:10:00|28382.2|28362.2|28384.3|28364.3|28386|28366|28382.2|28362.2|10
1616073300000|2021-03-18 13:15:00|28380.5|28360.5|28392|28372|28396|28373|28378.3|28355|20
1616073600000|2021-03-18 13:20:00|28389.9|28369.9|28384|28364|28394|28374|28384|28364|21
1616073900000|2021-03-18 13:25:00|28380|28360|28383.8|28363.8|28390|28365.3|28378|28345.5|11
1616074200000|2021-03-18 13:30:00|28382.8|28362.8|28378|28343|28382.8|28362.8|28368.5|28337.5|24
1616074500000|2021-03-18 13:35:00|28377.5|28342.5|28382.5|28347.5|28382.5|28347.5|28377.5|28342.5|3
1616074800000|2021-03-18 13:40:00|28376.9|28341.9|28365|28345|28376.9|28345.5|28360|28333|19
1616075100000|2021-03-18 13:45:00|28363|28343|28378|28358|28382.5|28360|28362.5|28342.5|14
1616075400000|2021-03-18 13:50:00|28380.5|28360.5|28392|28357|28393|28365|28380.5|28356.5|9
1616075700000|2021-03-18 13:55:00|28391.5|28356.5|28398|28363|28398|28363|28391.5|28356.5|7
1616076000000|2021-03-18 14:00:00|28397.5|28362.5|28387.7|28352.7|28398.5|28371|28377.5|28346.5|39
1616076300000|2021-03-18 14:05:00|28387.8|28352.8|28382.5|28347.5|28392|28357|28374|28339|25
1616076600000|2021-03-18 14:10:00|28382|28347|28387.5|28352.5|28397.5|28363.3|28375.8|28346.5|26
1616076900000|2021-03-18 14:15:00|28388|28353|28386|28351|28390|28355|28385|28350|9
1616077200000|2021-03-18 14:20:00|28386.5|28351.5|28388|28353|28393|28363.3|28383.3|28351.5|13
1616077500000|2021-03-18 14:25:00|28388.5|28353.5|28391|28356|28392.3|28363|28375.4|28347|29
1616077800000|2021-03-18 14:30:00|28390|28355|28386|28351|28393|28365|28383|28351|9
1616078100000|2021-03-18 14:35:00|28387.5|28352.5|28379.1|28359.1|28390.5|28359.1|28375.5|28347.5|33
1616078400000|2021-03-18 14:40:00|28379.6|28359.6|28389|28354|28389.5|28359.6|28379.1|28349.5|14
1616078700000|2021-03-18 14:45:00|28389.5|28354.5|28385|28365|28395|28368.5|28382|28354.5|28
1616079000000|2021-03-18 14:50:00|28386|28366|28385|28365|28388.5|28368.5|28383|28363|10
1616079300000|2021-03-18 14:55:00|28384|28364|28384|28364|28384|28364|28382|28362|6
1616079600000|2021-03-18 15:00:00|28384.5|28364.5|28384.5|28364.5|28396.5|28376.5|28384|28364|17
1616079900000|2021-03-18 15:05:00|28385.8|28365.8|28389.5|28369.5|28392.5|28372.5|28383.5|28363.5|16
1616080200000|2021-03-18 15:10:00|28390|28370|28384.5|28364.5|28390|28370|28384.5|28364.5|2
1616080500000|2021-03-18 15:15:00|28384|28364|28384.5|28364.5|28385|28365|28379.5|28359.5|8
1616080800000|2021-03-18 15:20:00|28387|28367|28384.3|28364.3|28395.5|28371.4|28382.5|28359.5|13
1616081100000|2021-03-18 15:25:00|28384.8|28364.8|28377.6|28357.6|28395.5|28366|28377.6|28357.3|24
1616081400000|2021-03-18 15:30:00|28378.7|28358.7|28382.5|28362.5|28389|28364.4|28376.3|28354|21
1616081700000|2021-03-18 15:35:00|28382|28362|28386.4|28351.4|28386.4|28362|28380|28350.9|7
1616082000000|2021-03-18 15:40:00|28379.9|28359.9|28382|28362|28384|28364|28376|28356|17
1616082300000|2021-03-18 15:45:00|28389|28354|28377.6|28357.6|28389.5|28359.9|28376.4|28354|32
1616082600000|2021-03-18 15:50:00|28376.6|28356.6|28381|28361|28381|28361|28376|28356|18
1616082900000|2021-03-18 15:55:00|28380.5|28360.5|28376|28356|28383.5|28363.5|28376|28356|15
1616083200000|2021-03-18 16:00:00|28373.5|28353.5|28377.4|28357.4|28377.4|28357.4|28370|28350|16
1616083500000|2021-03-18 16:05:00|28376.8|28356.8|28381.6|28361.6|28381.6|28361.6|28371.2|28351.2|19
1616083800000|2021-03-18 16:10:00|28382.1|28362.1|28370.8|28350.8|28382.7|28362.7|28370.3|28350.3|19
1616084100000|2021-03-18 16:15:00|28371.4|28351.4|28372.4|28352.4|28379.7|28359.7|28371.4|28351.4|13
1616084400000|2021-03-18 16:20:00|28367.4|28347.4|28367.6|28347.6|28367.6|28347.6|28365.9|28345.9|4
1616084700000|2021-03-18 16:25:00|28366.9|28346.9|28359.6|28339.6|28367.4|28347.4|28355.4|28327.8|20
1616085000000|2021-03-18 16:30:00|28359.7|28339.7|28374.5|28354.5|28374.6|28354.6|28359.6|28339.6|14
1616085300000|2021-03-18 16:35:00|28374|28354|28374.6|28354.6|28390.4|28364|28373|28353|15
1616085600000|2021-03-18 16:40:00|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|1
1616085900000|2021-03-18 16:45:00|28376.1|28356.1|28377.9|28357.9|28380.6|28360.6|28376.1|28356.1|11
1616086200000|2021-03-18 16:50:00|28378.4|28358.4|28379.5|28359.5|28382.1|28362.1|28378.4|28358.4|5
1616086500000|2021-03-18 16:55:00|28380|28360|28384|28364|28385.5|28365.5|28380|28360|15
1616086800000|2021-03-18 17:00:00|28383.8|28363.8|28385|28365|28391.2|28371.2|28382.5|28362.5|9
1616087100000|2021-03-18 17:05:00|28384.5|28364.5|28391.3|28371.3|28392|28372|28384.5|28364.5|12
1616087400000|2021-03-18 17:10:00|28390.6|28370.6|28390.5|28370.5|28390.6|28370.6|28390.5|28370.5|2
1616087700000|2021-03-18 17:15:00|28390|28370|28378|28358|28390|28370|28377|28357|6
1616088000000|2021-03-18 17:20:00|28387.1|28352.1|28374.6|28354.6|28387.1|28361.8|28374.6|28350|8
1616088300000|2021-03-18 17:25:00|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|28375.1|28355.1|1
1616088600000|2021-03-18 17:30:00|28375.5|28355.5|28373|28353|28375.5|28355.5|28372.5|28352.5|4
1616088900000|2021-03-18 17:35:00|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|28372.5|28352.5|1
1616089200000|2021-03-18 17:40:00|28373.5|28353.5|28375.5|28355.5|28375.5|28355.5|28373.5|28353.5|4
1616090100000|2021-03-18 17:55:00|28373|28353|28375|28355|28375|28355|28370.5|28350.5|8
1616090400000|2021-03-18 18:00:00|28375.5|28355.5|28375.5|28355.5|28375.5|28355.5|28374.4|28354.4|3
1616091000000|2021-03-18 18:10:00|28376.8|28356.8|28383|28363|28383|28363|28376.8|28356.8|6
1616091300000|2021-03-18 18:15:00|28382.5|28362.5|28384.6|28364.6|28384.6|28364.6|28382.5|28362.5|2
1616091600000|2021-03-18 18:20:00|28384.5|28364.5|28385|28365|28385.5|28365.5|28384.5|28364.5|6
1616091900000|2021-03-18 18:25:00|28385.3|28365.3|28388|28368|28389.5|28369.5|28385.3|28365.3|4
1616092200000|2021-03-18 18:30:00|28390|28370|28390.9|28370.9|28390.9|28370.9|28390|28370|7
1616092500000|2021-03-18 18:35:00|28390.3|28370.3|28410|28375|28411.3|28385|28390|28366.1|17
1616092800000|2021-03-18 18:40:00|28410.3|28375.3|28403|28383|28410.3|28383|28397.8|28373.4|8
1616093100000|2021-03-18 18:45:00|28405|28385|28402.5|28382.5|28405.5|28385.5|28402.5|28382.5|4
1616093400000|2021-03-18 18:50:00|28407|28387|28408.5|28388.5|28408.8|28388.8|28400.5|28380.5|14
1616093700000|2021-03-18 18:55:00|28410|28390|28405|28385|28413.3|28390|28404|28372.5|16
1616094000000|2021-03-18 19:00:00|28406|28386|28406|28386|28406|28386|28406|28386|1
1616094600000|2021-03-18 19:10:00|28405.5|28385.5|28436.5|28401.5|28436.5|28403.1|28405.5|28385.5|13
1616094900000|2021-03-18 19:15:00|28431.5|28411.5|28442.5|28407.5|28446|28422.5|28431.5|28406.5|12
1616095200000|2021-03-18 19:20:00|28442|28422|28461|28426|28461.5|28428.5|28442|28420.8|29
1616095500000|2021-03-18 19:25:00|28459.5|28424.5|28460|28425|28460|28425|28458.5|28423.5|4
1616095800000|2021-03-18 19:30:00|28457.5|28422.5|28450|28430|28457.5|28430|28450|28422.5|2
1616096100000|2021-03-18 19:35:00|28453|28433|28453|28433|28453|28433|28452.5|28432.5|5
1616096400000|2021-03-18 19:40:00|28460|28425|28462.5|28427.5|28462.5|28427.5|28460|28425|2
1616096700000|2021-03-18 19:45:00|28465|28430|28466|28431|28467.5|28432.5|28462.5|28427.5|9
1616097000000|2021-03-18 19:50:00|28458|28438|28452|28417|28462.5|28438|28445|28410|15
1616097300000|2021-03-18 19:55:00|28451.5|28416.5|28454.2|28419.2|28456.7|28421.7|28432.5|28407.5|24
1616097600000|2021-03-18 20:00:00|28455|28420|28463|28428|28465|28430|28455|28420|16
1616097900000|2021-03-18 20:05:00|28462.5|28427.5|28463|28428|28463|28428|28462|28427|4
1616098200000|2021-03-18 20:10:00|28450.5|28430.5|28463|28428|28463|28440.5|28449|28427.5|18
1616098500000|2021-03-18 20:15:00|28456.5|28436.5|28456|28436|28456.5|28436.5|28455.5|28435.5|3
1616098800000|2021-03-18 20:20:00|28454|28434|28451.5|28431.5|28454.2|28434.2|28446.5|28426.5|19
1616099100000|2021-03-18 20:25:00|28452.2|28432.2|28456|28421|28460|28432.5|28447.5|28415.5|16
1616099400000|2021-03-18 20:30:00|28455|28420|28455|28420|28455|28420|28455|28420|1
1616099700000|2021-03-18 20:35:00|28454|28419|28454|28419|28454|28419|28454|28419|1
1616100000000|2021-03-18 20:40:00|28446|28426|28444|28424|28446|28426|28444|28424|3
1616100300000|2021-03-18 20:45:00|28445|28425|28441.5|28421.5|28445.5|28425.5|28441.5|28421.5|4
1616100900000|2021-03-18 20:55:00|28442.8|28422.8|28455|28420|28455|28422.8|28442.8|28420|2
1616121000000|2021-03-19 02:30:00|28462.5|28427.5|28462.2|28442.2|28463.2|28443.2|28455|28427.5|19
1616121300000|2021-03-19 02:35:00|28462.5|28442.5|28460|28440|28462.5|28442.5|28453|28433|17
1616121600000|2021-03-19 02:40:00|28457.8|28437.8|28450|28430|28459.3|28439.3|28447.5|28427.5|29
1616121900000|2021-03-19 02:45:00|28450.5|28430.5|28445.5|28425.5|28450.5|28430.5|28442.5|28422.5|39
1616122200000|2021-03-19 02:50:00|28447.2|28427.2|28450.5|28430.5|28453|28433|28447.2|28427.2|22
1616122500000|2021-03-19 02:55:00|28451|28431|28447.8|28427.8|28453|28433|28443.8|28423.8|20
1616122800000|2021-03-19 03:00:00|28447.5|28427.5|28450|28430|28453.5|28433.5|28447.5|28427.5|16
1616123100000|2021-03-19 03:05:00|28449.5|28429.5|28448|28428|28451|28431|28448|28428|9
1616123400000|2021-03-19 03:10:00|28447.5|28427.5|28445.5|28425.5|28447.5|28427.5|28441.6|28421.6|9
1616123700000|2021-03-19 03:15:00|28445|28425|28457.4|28437.4|28458.5|28438.5|28437.8|28417.8|49
1616124000000|2021-03-19 03:20:00|28455.1|28435.1|28452.8|28432.8|28455.5|28435.5|28452.2|28432.2|8
1616124300000|2021-03-19 03:25:00|28454|28434|28442.5|28422.5|28455.5|28435.5|28442.5|28422.5|15
1616124600000|2021-03-19 03:30:00|28440|28420|28445.5|28425.5|28445.5|28425.5|28439.5|28419.5|8
1616124900000|2021-03-19 03:35:00|28443.8|28423.8|28440|28420|28443.8|28423.8|28437.8|28417.8|15
1616125200000|2021-03-19 03:40:00|28440.3|28420.3|28432.8|28412.8|28445|28420.3|28430.5|28397.5|14
1616125500000|2021-03-19 03:45:00|28430|28410|28430.5|28410.5|28430.5|28410.5|28427.8|28407.8|24
1616125800000|2021-03-19 03:50:00|28434.2|28414.2|28435|28415|28437.4|28417.4|28434.2|28414.2|4
1616126100000|2021-03-19 03:55:00|28432.8|28412.8|28435.5|28415.5|28435.5|28415.5|28432.8|28412.8|5
1616126400000|2021-03-19 04:00:00|28430|28410|28427.8|28407.8|28430|28410|28420|28400|17
1616126700000|2021-03-19 04:05:00|28427.5|28407.5|28423|28403|28427.5|28407.5|28423|28403|5
1616127000000|2021-03-19 04:10:00|28422.1|28402.1|28425|28405|28425|28405|28417.5|28397.5|13
1616127300000|2021-03-19 04:15:00|28424.7|28404.7|28425|28405|28427.5|28407.5|28424.7|28404.7|4
1616128200000|2021-03-19 04:30:00|28430.5|28395.5|28427.5|28407.5|28431.5|28407.6|28420.3|28395.5|18
1616128500000|2021-03-19 04:35:00|28428|28408|28427.8|28407.8|28430|28410|28427.8|28407.8|4
1616128800000|2021-03-19 04:40:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1616129100000|2021-03-19 04:45:00|28426.8|28406.8|28425|28405|28426.8|28406.8|28422.5|28402.5|5
1616130000000|2021-03-19 05:00:00|28420|28400|28430.5|28395.5|28430.5|28400|28420|28395.5|2
1616130600000|2021-03-19 05:10:00|28432.5|28397.5|28432.5|28412.5|28432.8|28412.5|28427.3|28397.5|8
1616130900000|2021-03-19 05:15:00|28433.5|28413.5|28445|28425|28449.8|28429.8|28433.5|28413.5|15
1616131200000|2021-03-19 05:20:00|28447.5|28427.5|28450.5|28415.5|28455|28435|28446.5|28415.5|9
1616132100000|2021-03-19 05:35:00|28452.5|28417.5|28452.8|28417.8|28452.8|28417.8|28452.5|28417.5|2
1616132400000|2021-03-19 05:40:00|28447.3|28427.3|28460.5|28425.5|28460.9|28433.8|28447.3|28422.3|22
1616132700000|2021-03-19 05:45:00|28457.5|28422.5|28460.5|28425.5|28460.9|28432.2|28452.2|28422.5|4
1616133000000|2021-03-19 05:50:00|28450.8|28430.8|28460.5|28425.5|28460.5|28430.8|28450.8|28425.5|2
1616133900000|2021-03-19 06:05:00|28455.3|28435.3|28455|28435|28460.5|28435.3|28450.2|28425.5|13
1616134200000|2021-03-19 06:10:00|28456.8|28436.8|28457.5|28437.5|28458|28438|28455|28435|9
1616134500000|2021-03-19 06:15:00|28454|28434|28452.5|28432.5|28457.6|28437.6|28448.4|28428.4|15
1616134800000|2021-03-19 06:20:00|28455|28435|28447.5|28427.5|28455|28435|28447.5|28427.5|12
1616135100000|2021-03-19 06:25:00|28450|28415|28442.5|28422.5|28452.8|28422.8|28442.5|28415|7
1616135400000|2021-03-19 06:30:00|28439.4|28419.4|28445|28425|28448|28428|28439.4|28419.4|9
1616135700000|2021-03-19 06:35:00|28447|28427|28445.5|28425.5|28447|28427|28438|28418|22
1616136000000|2021-03-19 06:40:00|28444|28424|28442.2|28422.2|28444.5|28424.5|28440|28420|12
1616136300000|2021-03-19 06:45:00|28442.5|28422.5|28432.5|28412.5|28442.5|28422.5|28430.5|28410.5|15
1616136600000|2021-03-19 06:50:00|28430.7|28410.7|28430|28410|28432.6|28412.6|28427.5|28407.5|16
1616136900000|2021-03-19 06:55:00|28432.2|28412.2|28432.2|28412.2|28432.5|28412.5|28419|28399|33
1616137200000|2021-03-19 07:00:00|28433.2|28413.2|28449.5|28429.5|28455.3|28435.3|28432.4|28400|41
1616137500000|2021-03-19 07:05:00|28450|28430|28447.5|28427.5|28450.5|28430.5|28437.5|28410|27
1616137800000|2021-03-19 07:10:00|28447.6|28427.6|28448|28428|28450|28430|28442.5|28422.5|10
1616138100000|2021-03-19 07:15:00|28451.8|28431.8|28445.8|28425.8|28453|28433|28445.8|28425.8|10
1616138400000|2021-03-19 07:20:00|28446|28426|28445.5|28425.5|28446|28426|28442.5|28422.5|15
1616138700000|2021-03-19 07:25:00|28443|28423|28445.5|28425.5|28445.5|28425.5|28437.8|28417.8|22
1616139000000|2021-03-19 07:30:00|28443.8|28423.8|28439.5|28419.5|28443.8|28423.8|28437.5|28417.5|12
1616139300000|2021-03-19 07:35:00|28436|28416|28427.2|28407.2|28439.3|28419.3|28422.2|28394|28
1616139600000|2021-03-19 07:40:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28425|28405|2
1616139900000|2021-03-19 07:45:00|28426|28406|28421.7|28401.7|28430.5|28410.5|28421.7|28401.7|11
1616140200000|2021-03-19 07:50:00|28420.5|28400.5|28412.3|28392.3|28420.5|28400.5|28412.3|28392.3|18
1616140500000|2021-03-19 07:55:00|28412.8|28392.8|28417.3|28397.3|28430.5|28403.9|28407.5|28387.5|35
1616140800000|2021-03-19 08:00:00|28417.8|28397.8|28402.8|28382.8|28417.8|28397.8|28400|28380|33
1616141100000|2021-03-19 08:05:00|28402.5|28382.5|28405.5|28385.5|28407.5|28387.5|28402.5|28382.5|13
1616141400000|2021-03-19 08:10:00|28407.2|28387.2|28397.8|28377.8|28407.5|28387.5|28397.8|28377.8|8
1616141700000|2021-03-19 08:15:00|28397.5|28377.5|28395.5|28375.5|28398|28378|28393|28373|11
1616142000000|2021-03-19 08:20:00|28393|28373|28400|28365|28400|28375.5|28392.5|28362.5|13
1616142300000|2021-03-19 08:25:00|28400.5|28365.5|28392.2|28372.2|28403|28375|28382|28356.3|27
1616142600000|2021-03-19 08:30:00|28393.2|28373.2|28418|28383|28445.5|28409.5|28393.2|28373.2|41
1616142900000|2021-03-19 08:35:00|28417.8|28382.8|28376.5|28356.5|28417.8|28382.8|28372.7|28352.5|53
1616143200000|2021-03-19 08:40:00|28375.5|28355.5|28358.2|28338.2|28375.5|28355.5|28354|28327.3|82
1616143500000|2021-03-19 08:45:00|28360.3|28340.3|28357.3|28337.3|28360.5|28340.5|28347.2|28327.2|51
1616143800000|2021-03-19 08:50:00|28357.5|28337.5|28357.3|28337.3|28359.7|28339.7|28353.3|28333.3|14
1616144100000|2021-03-19 08:55:00|28357.5|28337.5|28355.4|28335.4|28361|28341|28352.5|28332.5|25
1616144400000|2021-03-19 09:00:00|28354|28334|28355|28335|28367.8|28346.8|28354|28332.5|39
1616144700000|2021-03-19 09:05:00|28357.3|28337.3|28359|28339|28361|28341|28353.5|28333.5|32
1616145000000|2021-03-19 09:10:00|28359.5|28339.5|28364|28344|28365|28345|28359|28339|28
1616145300000|2021-03-19 09:15:00|28364.5|28344.5|28368|28348|28389.8|28354.8|28363.5|28343.5|34
1616145600000|2021-03-19 09:20:00|28367.5|28347.5|28378.7|28358.7|28392.8|28362.4|28366.3|28346.3|40
1616145900000|2021-03-19 09:25:00|28378.6|28358.6|28385|28365|28393|28365|28377.5|28357|31
1616146200000|2021-03-19 09:30:00|28378|28358|28388|28353|28390|28360|28378|28353|5
1616146500000|2021-03-19 09:35:00|28376.5|28341.5|28387.5|28367.5|28388.5|28368|28367.5|28341.5|34
1616146800000|2021-03-19 09:40:00|28388|28368|28387.5|28367.5|28393|28373|28381|28351|17
1616147100000|2021-03-19 09:45:00|28388|28368|28382|28362|28388|28368|28382|28362|4
1616147400000|2021-03-19 09:50:00|28382.5|28362.5|28386.5|28366.5|28386.5|28366.5|28382.5|28362.5|17
1616147700000|2021-03-19 09:55:00|28386|28366|28386|28366|28386.5|28366.5|28384|28364|18
1616148000000|2021-03-19 10:00:00|28385.5|28365.5|28393.5|28373.5|28393.5|28373.5|28385.5|28365.5|5
1616148300000|2021-03-19 10:05:00|28394|28374|28390.5|28370.5|28397.5|28377.5|28390|28370|12
1616148600000|2021-03-19 10:10:00|28391|28371|28408|28373|28409.5|28374.5|28390.5|28363|16
1616148900000|2021-03-19 10:15:00|28407.5|28372.5|28400.5|28365.5|28408|28373|28400.5|28365.5|7
1616149200000|2021-03-19 10:20:00|28400|28365|28400|28365|28400|28365|28400|28365|1
1616149800000|2021-03-19 10:30:00|28400.5|28365.5|28395.5|28360.5|28400.5|28365.5|28395.5|28360.5|2
1616150100000|2021-03-19 10:35:00|28396|28361|28396|28361|28396|28361|28396|28361|1
1616151000000|2021-03-19 10:50:00|28393|28358|28380|28360|28393|28366|28380|28347.5|5
1616151300000|2021-03-19 10:55:00|28383|28363|28395.5|28360.5|28395.5|28365|28383|28355.5|8
1616151900000|2021-03-19 11:05:00|28396|28361|28396|28361|28396|28361|28396|28361|1
1616153100000|2021-03-19 11:25:00|28398|28363|28395.5|28375.5|28401|28375.5|28393|28363|8
1616153400000|2021-03-19 11:30:00|28393|28373|28391|28371|28393.5|28373.5|28390|28370|7
1616153700000|2021-03-19 11:35:00|28388.5|28368.5|28391|28371|28391|28371|28388|28368|4
1616154000000|2021-03-19 11:40:00|28390.5|28370.5|28380|28360|28390.5|28370.5|28378|28349|11
1616154300000|2021-03-19 11:45:00|28378|28358|28395.5|28360.5|28395.5|28362.5|28378|28358|6
1616154600000|2021-03-19 11:50:00|28395|28360|28398|28363|28398|28363|28395|28360|4
1616154900000|2021-03-19 11:55:00|28393|28373|28402.5|28367.5|28402.5|28376|28390.5|28367|11
1616155200000|2021-03-19 12:00:00|28403.5|28368.5|28403|28368|28403.5|28373|28390|28367.5|11
1616155500000|2021-03-19 12:05:00|28396|28376|28398|28378|28398.5|28378.5|28395.5|28375.5|7
1616155800000|2021-03-19 12:10:00|28398.5|28378.5|28398|28378|28403|28381|28395|28368|8
1616156100000|2021-03-19 12:15:00|28397.5|28377.5|28392.5|28372.5|28400.5|28380.5|28390|28370|7
1616156400000|2021-03-19 12:20:00|28393|28373|28410|28375|28410.5|28383|28393|28370|11
1616156700000|2021-03-19 12:25:00|28407.5|28372.5|28408|28373|28408|28373|28407.5|28372.5|2
1616157000000|2021-03-19 12:30:00|28398|28378|28390|28370|28398|28378|28390|28370|10
1616157300000|2021-03-19 12:35:00|28393|28373|28395.5|28375.5|28395.5|28375.5|28393|28373|3
1616158200000|2021-03-19 12:50:00|28403.5|28383.5|28405.5|28370.5|28408|28386|28400|28370.5|9
1616158500000|2021-03-19 12:55:00|28406|28371|28406|28371|28406|28371|28406|28371|1
1616158800000|2021-03-19 13:00:00|28408|28373|28408|28373|28408|28373|28408|28373|1
1616159400000|2021-03-19 13:10:00|28412.5|28377.5|28408.8|28388.8|28415|28388.9|28408|28377.5|23
1616159700000|2021-03-19 13:15:00|28415|28395|28409.6|28389.6|28425.5|28398|28409.6|28387.5|12
1616160000000|2021-03-19 13:20:00|28400.1|28380.1|28406.6|28371.6|28410.5|28380.5|28396|28371.6|22
1616160300000|2021-03-19 13:25:00|28407.1|28372.1|28403.4|28383.4|28407.4|28386.8|28394.6|28369.6|10
1616160600000|2021-03-19 13:30:00|28403.5|28383.5|28409.1|28389.1|28411.3|28391.3|28402.1|28382.1|14
1616160900000|2021-03-19 13:35:00|28409.6|28389.6|28409.6|28389.6|28409.6|28389.6|28409.6|28389.6|1
1616161200000|2021-03-19 13:40:00|28410|28390|28429.6|28394.6|28431.7|28411.7|28409.6|28386.9|19
1616161500000|2021-03-19 13:45:00|28419.6|28399.6|28419.9|28399.9|28429.6|28399.9|28419.6|28394.6|6
1616161800000|2021-03-19 13:50:00|28418.8|28398.8|28419.6|28399.6|28429.6|28406.8|28415.8|28388.8|18
1616162100000|2021-03-19 13:55:00|28419.3|28399.3|28409.6|28389.6|28419.3|28399.3|28404.6|28377.1|20
1616162700000|2021-03-19 14:05:00|28409.9|28389.9|28419.6|28384.6|28422.5|28390.4|28409.9|28384.6|7
1616163000000|2021-03-19 14:10:00|28420.1|28385.1|28414.9|28394.9|28420.1|28397.1|28414.6|28385.1|6
1616163300000|2021-03-19 14:15:00|28420.1|28385.1|28414.9|28394.9|28421.1|28394.9|28412.1|28385.1|13
1616163600000|2021-03-19 14:20:00|28412.6|28392.6|28405|28385|28412.6|28392.6|28402|28382|51
1616163900000|2021-03-19 14:25:00|28403|28383|28408.3|28388.3|28408.3|28388.3|28396.6|28376.6|35
1616164200000|2021-03-19 14:30:00|28407.6|28387.6|28410.8|28390.8|28414.5|28394.5|28404.5|28384.5|16
1616164500000|2021-03-19 14:35:00|28411.3|28391.3|28406.2|28386.2|28420.5|28393.4|28403.9|28380|30
1616164800000|2021-03-19 14:40:00|28405.7|28385.7|28398.7|28378.7|28413.4|28387|28396.2|28368.7|52
1616165100000|2021-03-19 14:45:00|28399.8|28379.8|28400|28380|28410.5|28381|28398|28374|19
1616165400000|2021-03-19 14:50:00|28400.5|28380.5|28400|28380|28401.9|28381.9|28399.5|28379.5|4
1616165700000|2021-03-19 14:55:00|28400.5|28380.5|28398.5|28378.5|28401.9|28381.9|28398.5|28378.5|8
1616166300000|2021-03-19 15:05:00|28399.5|28379.5|28395.5|28375.5|28401|28381|28392.9|28372.9|14
1616166600000|2021-03-19 15:10:00|28396.5|28376.5|28398|28378|28399|28379|28396.5|28376.5|9
1616166900000|2021-03-19 15:15:00|28397.9|28377.9|28398.5|28378.5|28399.1|28379.1|28397.1|28377.1|10
1616167200000|2021-03-19 15:20:00|28399|28379|28402.4|28382.4|28402.4|28382.4|28398|28378|8
1616167500000|2021-03-19 15:25:00|28402.9|28382.9|28401|28381|28403|28383|28398.6|28378.6|15
1616167800000|2021-03-19 15:30:00|28402.9|28382.9|28402.9|28382.9|28402.9|28382.9|28402.4|28382.4|7
1616168100000|2021-03-19 15:35:00|28402.4|28382.4|28398|28378|28402.4|28382.4|28398|28378|14
1616168400000|2021-03-19 15:40:00|28397.4|28377.4|28397.4|28377.4|28399.2|28379.2|28396.7|28376.7|14
1616168700000|2021-03-19 15:45:00|28397.9|28377.9|28393|28373|28397.9|28377.9|28393|28373|20
1616169000000|2021-03-19 15:50:00|28393.5|28373.5|28393.2|28373.2|28396.6|28376.6|28388.7|28368.7|18
1616169300000|2021-03-19 15:55:00|28392.7|28372.7|28398|28378|28398.5|28378.5|28386.9|28366.9|26
1616169600000|2021-03-19 16:00:00|28398.5|28378.5|28397.9|28377.9|28405|28378.5|28395.7|28366.3|11
1616169900000|2021-03-19 16:05:00|28401.8|28381.8|28396.5|28376.5|28401.8|28381.8|28396.5|28376.5|14
1616170200000|2021-03-19 16:10:00|28397|28377|28396.4|28376.4|28397|28377|28396.4|28376.4|2
1616170500000|2021-03-19 16:15:00|28397|28377|28397|28377|28397.5|28377.5|28397|28377|3
1616170800000|2021-03-19 16:20:00|28393.6|28373.6|28392.5|28372.5|28393.6|28373.6|28392.5|28372.5|7
1616171100000|2021-03-19 16:25:00|28393.5|28373.5|28397.5|28377.5|28397.5|28377.5|28392.2|28372.2|12
1616171400000|2021-03-19 16:30:00|28397.8|28377.8|28391.8|28371.8|28397.8|28377.8|28390.8|28370.8|8
1616171700000|2021-03-19 16:35:00|28392.3|28372.3|28392.5|28372.5|28392.9|28372.9|28392.3|28372.3|4
1616172000000|2021-03-19 16:40:00|28391.6|28371.6|28388.8|28368.8|28392.8|28372.8|28386.8|28366.8|7
1616172300000|2021-03-19 16:45:00|28388.4|28368.4|28386.8|28366.8|28390|28370|28384.5|28364.5|10
1616172900000|2021-03-19 16:55:00|28386.3|28366.3|28387.5|28367.5|28391.5|28371.5|28386|28366|14
1616173200000|2021-03-19 17:00:00|28387.8|28367.8|28391.7|28371.7|28391.7|28371.7|28382.6|28362.6|15
1616173500000|2021-03-19 17:05:00|28390.7|28370.7|28387.9|28367.9|28390.7|28370.7|28383.5|28363.5|14
1616173800000|2021-03-19 17:10:00|28387.2|28367.2|28389.5|28369.5|28389.5|28369.5|28387.2|28367.2|6
1616174100000|2021-03-19 17:15:00|28387.4|28367.4|28381.9|28361.9|28387.4|28367.4|28381.5|28361.5|7
1616174400000|2021-03-19 17:20:00|28384.5|28364.5|28385.5|28365.5|28385.5|28365.5|28384.5|28364.5|5
1616174700000|2021-03-19 17:25:00|28385|28365|28385.5|28365.5|28385.5|28365.5|28385|28365|2
1616175000000|2021-03-19 17:30:00|28386|28366|28387.4|28367.4|28387.4|28367.4|28386|28366|4
1616175300000|2021-03-19 17:35:00|28388|28368|28389.5|28369.5|28389.5|28369.5|28386.9|28366.9|6
1616175600000|2021-03-19 17:40:00|28389|28369|28385|28365|28389|28369|28382.4|28362.4|12
1616175900000|2021-03-19 17:45:00|28385.5|28365.5|28386.9|28366.9|28387.9|28367.9|28385.5|28365.5|9
1616176200000|2021-03-19 17:50:00|28383.5|28363.5|28377|28357|28383.5|28363.5|28377|28357|6
1616176500000|2021-03-19 17:55:00|28378|28358|28377.4|28357.4|28378.5|28358.5|28377.4|28357.4|4
1616176800000|2021-03-19 18:00:00|28378|28358|28377.4|28357.4|28378|28358|28377.4|28357.4|2
1616177100000|2021-03-19 18:05:00|28377|28357|28377|28357|28377|28357|28377|28357|1
1616177700000|2021-03-19 18:15:00|28377.4|28357.4|28378.9|28358.9|28379.5|28359.5|28377.4|28357.4|4
1616178000000|2021-03-19 18:20:00|28378.4|28358.4|28378.4|28358.4|28378.4|28358.4|28378.4|28358.4|1
1616178300000|2021-03-19 18:25:00|28377.1|28357.1|28376.6|28356.6|28377.1|28357.1|28376.6|28356.6|2
1616178900000|2021-03-19 18:35:00|28377.5|28357.5|28376.6|28356.6|28377.5|28357.5|28376.6|28356.6|14
1616179200000|2021-03-19 18:40:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|19
1616179500000|2021-03-19 18:45:00|28376.6|28356.6|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|22
1616179800000|2021-03-19 18:50:00|28376.6|28356.6|28377.5|28357.5|28377.5|28357.5|28376.6|28356.6|12
1616180100000|2021-03-19 18:55:00|28376.6|28356.6|28377.5|28357.5|28383|28363|28376.6|28356.6|11
1616180400000|2021-03-19 19:00:00|28377|28357|28375.5|28355.5|28377.5|28357.5|28373|28353|9
1616181300000|2021-03-19 19:15:00|28376|28356|28377.5|28357.5|28378|28358|28376|28356|3
1616181600000|2021-03-19 19:20:00|28378|28358|28378|28358|28378|28358|28377|28357|27
1616181900000|2021-03-19 19:25:00|28375.5|28355.5|28375.5|28355.5|28376|28356|28375|28355|5
1616182200000|2021-03-19 19:30:00|28373|28353|28373|28353|28375|28355|28372.5|28352.5|8
1616183100000|2021-03-19 19:45:00|28370|28350|28373|28353|28373|28353|28370|28350|2
1616380200000|2021-03-22 02:30:00|28414.9|28379.9|28407.8|28387.8|28419.8|28399.8|28407.8|28379.9|38
1616380500000|2021-03-22 02:35:00|28409.3|28389.3|28406.8|28386.8|28416|28396|28405|28385|7
1616380800000|2021-03-22 02:40:00|28413|28393|28410.3|28390.3|28420.5|28393|28405.8|28382.5|24
1616381100000|2021-03-22 02:45:00|28410.5|28390.5|28397.5|28377.5|28410.5|28390.5|28397.5|28377.5|34
1616381400000|2021-03-22 02:50:00|28398.4|28378.4|28403.5|28383.5|28405.5|28385.5|28397.5|28377.5|37
1616381700000|2021-03-22 02:55:00|28404|28384|28404.5|28384.5|28409.5|28389.5|28404|28384|22
1616382000000|2021-03-22 03:00:00|28405.5|28385.5|28403.5|28383.5|28405.5|28385.5|28403.5|28383.5|10
1616382300000|2021-03-22 03:05:00|28404|28384|28403|28368|28407.5|28387.5|28394.5|28364.5|17
1616382600000|2021-03-22 03:10:00|28395|28375|28387.5|28367.5|28398|28378|28387|28367|14
1616382900000|2021-03-22 03:15:00|28388|28368|28391.5|28371.5|28391.5|28371.5|28387.5|28367.5|15
1616383200000|2021-03-22 03:20:00|28390.5|28370.5|28391.5|28371.5|28398|28378|28390.5|28370.5|15
1616383500000|2021-03-22 03:25:00|28390|28370|28383|28363|28390|28370|28381.5|28361.5|18
1616383800000|2021-03-22 03:30:00|28380|28360|28373|28353|28380|28360|28367.8|28347.8|36
1616384100000|2021-03-22 03:35:00|28369.3|28349.3|28373|28353|28377.5|28357.5|28368.8|28348.8|28
1616384400000|2021-03-22 03:40:00|28373.5|28353.5|28373|28353|28375.5|28355.5|28373|28353|9
1616384700000|2021-03-22 03:45:00|28372.5|28352.5|28363.8|28343.8|28372.5|28352.5|28362.5|28342.5|9
1616385000000|2021-03-22 03:50:00|28364|28344|28363|28343|28364|28344|28360|28340|12
1616385300000|2021-03-22 03:55:00|28365|28345|28365.5|28345.5|28366.5|28346.5|28363|28343|14
1616385600000|2021-03-22 04:00:00|28367.2|28347.2|28367.5|28347.5|28372.2|28352.2|28367|28347|11
1616386200000|2021-03-22 04:10:00|28367.8|28347.8|28367.5|28347.5|28367.8|28347.8|28367.5|28347.5|2
1616386500000|2021-03-22 04:15:00|28368.5|28348.5|28368.8|28348.8|28369|28349|28368.5|28348.5|3
1616386800000|2021-03-22 04:20:00|28368.5|28348.5|28363|28343|28368.5|28348.5|28362|28342|9
1616387100000|2021-03-22 04:25:00|28363.5|28343.5|28365.5|28345.5|28365.8|28345.8|28363|28343|15
1616387700000|2021-03-22 04:35:00|28365.8|28345.8|28365.8|28345.8|28365.8|28345.8|28365.8|28345.8|1
1616388600000|2021-03-22 04:50:00|28363.9|28343.9|28364|28344|28366.3|28346.3|28362.1|28342.1|20
1616388900000|2021-03-22 04:55:00|28363.5|28343.5|28365|28345|28366.3|28346.3|28363.5|28343.5|6
1616389200000|2021-03-22 05:00:00|28365.5|28345.5|28366|28346|28366.5|28346.5|28365.5|28345.5|4
1616389800000|2021-03-22 05:10:00|28366.5|28346.5|28366|28346|28366.5|28346.5|28366|28346|2
1616390100000|2021-03-22 05:15:00|28366.5|28346.5|28365.5|28345.5|28369|28349|28365.5|28345.5|9
1616390400000|2021-03-22 05:20:00|28366|28346|28366|28346|28366|28346|28366|28346|1
1616390700000|2021-03-22 05:25:00|28365|28345|28365|28345|28368.5|28348.5|28365|28345|6
1616391000000|2021-03-22 05:30:00|28365.8|28345.8|28358.5|28338.5|28365.8|28345.8|28358|28338|9
1616391300000|2021-03-22 05:35:00|28359|28339|28363|28343|28363.1|28343.1|28356.3|28336.3|15
1616391600000|2021-03-22 05:40:00|28361.3|28341.3|28361.3|28341.3|28361.3|28341.3|28358.3|28338.3|5
1616391900000|2021-03-22 05:45:00|28360.8|28340.8|28360.8|28340.8|28360.8|28340.8|28360.8|28340.8|1
1616392200000|2021-03-22 05:50:00|28358.9|28338.9|28360.8|28340.8|28360.8|28340.8|28358.9|28338.9|2
1616392500000|2021-03-22 05:55:00|28362.2|28342.2|28352.8|28332.8|28363|28343|28352.5|28332.5|11
1616392800000|2021-03-22 06:00:00|28353.5|28333.5|28361|28326|28361|28335.8|28352.6|28326|6
1616393100000|2021-03-22 06:05:00|28360.5|28325.5|28332|28297|28360.5|28330.3|28323.3|28288.3|48
1616393400000|2021-03-22 06:10:00|28335.5|28300.5|28329.8|28309.8|28340.6|28310.8|28320.5|28296.2|33
1616393700000|2021-03-22 06:15:00|28330.3|28310.3|28332.2|28312.2|28334.5|28314.5|28327.8|28307.8|38
1616394000000|2021-03-22 06:20:00|28330.3|28310.3|28327.5|28307.5|28331.5|28311.5|28325|28305|20
1616394300000|2021-03-22 06:25:00|28328.5|28308.5|28302.4|28282.4|28328.5|28308.5|28302.4|28267.5|62
1616394600000|2021-03-22 06:30:00|28302.5|28282.5|28322|28302|28323.5|28303.5|28302.5|28282.5|51
1616394900000|2021-03-22 06:35:00|28322.5|28302.5|28320.5|28300.5|28324|28304|28317.5|28297.5|19
1616395200000|2021-03-22 06:40:00|28321|28301|28339.8|28319.8|28339.8|28319.8|28321|28301|28
1616395500000|2021-03-22 06:45:00|28340.8|28320.8|28347.5|28327.5|28355.5|28328|28339.8|28319.8|25
1616395800000|2021-03-22 06:50:00|28348.5|28328.5|28350|28330|28350|28330|28347.5|28327.5|5
1616396100000|2021-03-22 06:55:00|28350.8|28330.8|28353.8|28333.8|28353.8|28333.8|28350|28330|20
1616396400000|2021-03-22 07:00:00|28355.5|28335.5|28360|28340|28362.5|28342.5|28353.3|28333.3|37
1616396700000|2021-03-22 07:05:00|28360.5|28340.5|28357.5|28337.5|28360.5|28340.5|28357.5|28337.5|4
1616397000000|2021-03-22 07:10:00|28358|28338|28347.5|28327.5|28358|28338|28347.5|28327.5|41
1616397300000|2021-03-22 07:15:00|28343.3|28323.3|28342.5|28322.5|28347.5|28327.5|28338|28318|32
1616397600000|2021-03-22 07:20:00|28345|28325|28347.8|28312.8|28350.5|28325|28338.8|28312.5|6
1616397900000|2021-03-22 07:25:00|28335|28315|28337.5|28317.5|28337.5|28317.5|28335|28315|4
1616398200000|2021-03-22 07:30:00|28336.7|28316.7|28337.5|28317.5|28337.5|28317.5|28332.5|28312.5|11
1616398500000|2021-03-22 07:35:00|28335.5|28315.5|28335|28315|28337.5|28317.5|28332.5|28312.5|20
1616398800000|2021-03-22 07:40:00|28335.5|28315.5|28336|28316|28337.5|28317.5|28334.4|28314.4|10
1616399100000|2021-03-22 07:45:00|28336.5|28316.5|28340|28320|28340.5|28320.5|28336.5|28316.5|12
1616399400000|2021-03-22 07:50:00|28337.8|28317.8|28350.5|28315.5|28350.5|28326.8|28337.5|28315.5|23
1616399700000|2021-03-22 07:55:00|28347.5|28312.5|28341|28321|28348|28321|28341|28310.5|7
1616400000000|2021-03-22 08:00:00|28339.9|28319.9|28333.5|28313.5|28339.9|28319.9|28333.5|28313.5|25
1616400300000|2021-03-22 08:05:00|28334.5|28314.5|28339|28319|28339.5|28319.5|28333.8|28313.8|20
1616400600000|2021-03-22 08:10:00|28339.5|28319.5|28338.5|28318.5|28346.5|28326.5|28338.5|28318.5|24
1616400900000|2021-03-22 08:15:00|28338|28318|28333.8|28298.8|28338|28318|28326.5|28298.8|6
1616401200000|2021-03-22 08:20:00|28333.3|28298.3|28306.5|28286.5|28333.3|28305.3|28302|28282|42
1616401500000|2021-03-22 08:25:00|28306|28286|28307.5|28287.5|28313.2|28293.2|28302|28269.5|42
1616401800000|2021-03-22 08:30:00|28308.8|28288.8|28317.5|28297.5|28318.9|28298.9|28308.3|28288.3|36
1616402100000|2021-03-22 08:35:00|28316|28296|28312.5|28292.5|28317.2|28297.2|28312.5|28292.5|15
1616402400000|2021-03-22 08:40:00|28313.3|28293.3|28317.5|28297.5|28317.5|28297.5|28312.5|28292.5|10
1616402700000|2021-03-22 08:45:00|28318.5|28298.5|28315.8|28295.8|28322.5|28302.5|28315.8|28295.8|11
1616403000000|2021-03-22 08:50:00|28313.3|28293.3|28312.5|28292.5|28313.3|28293.3|28312.2|28292.2|4
1616403300000|2021-03-22 08:55:00|28313|28293|28321|28286|28321|28293|28308.3|28286|6
1616403600000|2021-03-22 09:00:00|28319|28284|28311|28291|28319|28291|28310.8|28284|3
1616404200000|2021-03-22 09:10:00|28311.5|28291.5|28311|28291|28311.5|28291.5|28311|28291|2
1616404500000|2021-03-22 09:15:00|28316|28296|28328|28293|28332.5|28300.5|28316|28293|5
1616404800000|2021-03-22 09:20:00|28329|28294|28339.5|28304.5|28343|28308|28321|28293|16
1616405100000|2021-03-22 09:25:00|28339|28304|28338|28303|28339|28304|28338|28303|3
1616405400000|2021-03-22 09:30:00|28333|28313|28350|28315|28363.5|28328.5|28331|28311|36
1616405700000|2021-03-22 09:35:00|28350.5|28315.5|28343|28308|28350.5|28322.5|28335|28308|9
1616406000000|2021-03-22 09:40:00|28345|28310|28350.5|28315.5|28350.5|28322.5|28339|28310|11
1616406300000|2021-03-22 09:45:00|28343|28323|28345.5|28325.5|28345.5|28325.5|28338|28318|12
1616406600000|2021-03-22 09:50:00|28345|28325|28345.5|28325.5|28345.5|28325.5|28342.5|28322.5|4
1616406900000|2021-03-22 09:55:00|28346|28326|28345.5|28325.5|28348.5|28328.5|28343|28323|8
1616407200000|2021-03-22 10:00:00|28343.5|28323.5|28343.5|28323.5|28343.5|28323.5|28343|28323|3
1616407500000|2021-03-22 10:05:00|28344|28324|28343|28323|28344|28324|28343|28323|5
1616407800000|2021-03-22 10:10:00|28343.5|28323.5|28348|28328|28348.5|28328.5|28341|28321|10
1616408100000|2021-03-22 10:15:00|28343|28323|28343|28323|28345.5|28325.5|28342.5|28322.5|10
1616408400000|2021-03-22 10:20:00|28345|28325|28348|28328|28352.5|28332.5|28342.5|28322.5|11
1616408700000|2021-03-22 10:25:00|28347.5|28327.5|28350|28330|28350|28330|28347.5|28327.5|4
1616409000000|2021-03-22 10:30:00|28351|28331|28351|28331|28351|28331|28350.5|28330.5|3
1616409300000|2021-03-22 10:35:00|28353.5|28333.5|28348.5|28328.5|28353.5|28333.5|28348.5|28328.5|3
1616409600000|2021-03-22 10:40:00|28350.5|28330.5|28361|28326|28363|28333|28350.5|28323|8
1616410500000|2021-03-22 10:55:00|28358|28323|28358|28323|28358|28323|28358|28323|1
1616411100000|2021-03-22 11:05:00|28356|28321|28355.5|28320.5|28356|28321|28355.5|28320.5|2
1616411400000|2021-03-22 11:10:00|28358.5|28323.5|28345|28310|28358.5|28323.5|28345|28310|10
1616411700000|2021-03-22 11:15:00|28342.5|28307.5|28329.1|28309.1|28343|28317.5|28329.1|28305.5|17
1616412000000|2021-03-22 11:20:00|28329.6|28309.6|28332.7|28312.7|28332.7|28312.7|28326|28306|17
1616412300000|2021-03-22 11:25:00|28332|28312|28326.9|28306.9|28332.5|28312.5|28326.8|28306.8|13
1616412600000|2021-03-22 11:30:00|28328.5|28308.5|28330.5|28310.5|28330.5|28310.5|28328.5|28308.5|5
1616412900000|2021-03-22 11:35:00|28331|28311|28337.5|28302.5|28337.5|28311|28323.8|28300|18
1616413200000|2021-03-22 11:40:00|28337.8|28302.8|28338.3|28303.3|28338.3|28303.3|28337.8|28302.8|2
1616414400000|2021-03-22 12:00:00|28338|28303|28333|28313|28338|28313|28330.5|28303|7
1616414700000|2021-03-22 12:05:00|28333.2|28313.2|28333|28313|28336.5|28316.5|28333|28313|6
1616415000000|2021-03-22 12:10:00|28330.5|28310.5|28330.5|28310.5|28330.5|28310.5|28330.5|28310.5|1
1616415600000|2021-03-22 12:20:00|28330.8|28310.8|28330.5|28310.5|28330.8|28310.8|28330.5|28310.5|2
1616415900000|2021-03-22 12:25:00|28331|28311|28330.5|28310.5|28331|28311|28330.5|28310.5|2
1616416200000|2021-03-22 12:30:00|28326.8|28306.8|28325|28305|28327|28307|28325|28305|10
1616416500000|2021-03-22 12:35:00|28328.9|28308.9|28325.5|28290.5|28338|28308.9|28325|28290.5|10
1616416800000|2021-03-22 12:40:00|28326|28291|28326|28291|28326|28291|28326|28291|1
1616417100000|2021-03-22 12:45:00|28327.6|28292.6|28327.6|28292.6|28327.6|28292.6|28327.6|28292.6|1
1616417400000|2021-03-22 12:50:00|28327.5|28292.5|28330.5|28295.5|28333|28298|28327.5|28292.5|15
1616417700000|2021-03-22 12:55:00|28331|28296|28321.8|28301.8|28332|28302.3|28321.8|28296|4
1616418000000|2021-03-22 13:00:00|28321.9|28301.9|28322.8|28302.8|28333.3|28304.5|28321.3|28292.5|14
1616418300000|2021-03-22 13:05:00|28323.5|28303.5|28320|28300|28330.5|28303.5|28315|28290|20
1616418600000|2021-03-22 13:10:00|28325.5|28290.5|28315.2|28295.2|28326.5|28297.9|28315.2|28287.5|13
1616418900000|2021-03-22 13:15:00|28322.9|28287.9|28326|28291|28327.9|28292.9|28322.9|28287.9|9
1616419200000|2021-03-22 13:20:00|28327.7|28292.7|28318|28298|28327.9|28302.9|28315.4|28292.7|12
1616419500000|2021-03-22 13:25:00|28321.8|28301.8|28320.5|28300.5|28321.8|28301.8|28320.2|28300.2|3
1616419800000|2021-03-22 13:30:00|28320|28300|28316|28296|28326|28300|28316|28288.2|7
1616420100000|2021-03-22 13:35:00|28328.2|28293.2|28330.4|28295.4|28330.9|28295.9|28324.5|28289.5|10
1616420400000|2021-03-22 13:40:00|28330|28295|28338.3|28318.3|28357.5|28322.5|28330|28295|42
1616420700000|2021-03-22 13:45:00|28339.7|28319.7|28338|28318|28355.4|28328.8|28337.5|28308.1|42
1616421000000|2021-03-22 13:50:00|28338.1|28318.1|28331.8|28311.8|28342.5|28318.4|28327.5|28302.5|15
1616421300000|2021-03-22 13:55:00|28328.3|28308.3|28332.5|28297.5|28335.5|28308.3|28323.2|28292.8|12
1616421600000|2021-03-22 14:00:00|28331.3|28296.3|28331.8|28296.8|28332.8|28297.8|28331.3|28296.3|4
1616421900000|2021-03-22 14:05:00|28330.5|28295.5|28322.5|28287.5|28330.5|28297.8|28309.2|28286|14
1616422200000|2021-03-22 14:10:00|28322.8|28287.8|28318|28298|28323.3|28298|28316.8|28287.8|5
1616422500000|2021-03-22 14:15:00|28318.5|28298.5|28325.8|28305.8|28328|28308|28318.5|28298.5|11
1616422800000|2021-03-22 14:20:00|28320|28300|28317.2|28297.2|28323.6|28300|28311.8|28287.8|21
1616423100000|2021-03-22 14:25:00|28318|28298|28318|28298|28318|28298|28318|28298|1
1616423400000|2021-03-22 14:30:00|28318.8|28298.8|28326.8|28306.8|28338|28310|28318.8|28297.5|8
1616424000000|2021-03-22 14:40:00|28317.6|28297.6|28316.3|28296.3|28317.7|28297.7|28312.6|28292.6|18
1616424300000|2021-03-22 14:45:00|28314|28294|28313.5|28293.5|28323.3|28298|28311.9|28287.8|24
1616424600000|2021-03-22 14:50:00|28312.9|28292.9|28312.5|28292.5|28313.5|28293.5|28312.5|28292.5|5
1616424900000|2021-03-22 14:55:00|28313|28293|28317|28297|28317|28297|28313|28293|8
1616425200000|2021-03-22 15:00:00|28312.6|28292.6|28315|28295|28315|28295|28312.6|28292.6|7
1616425500000|2021-03-22 15:05:00|28315.5|28295.5|28315|28295|28315.5|28295.5|28315|28295|2
1616425800000|2021-03-22 15:10:00|28314.5|28294.5|28315|28295|28315|28295|28314.5|28294.5|2
1616426400000|2021-03-22 15:20:00|28314.5|28294.5|28312.5|28292.5|28314.5|28294.5|28312.5|28292.5|3
1616426700000|2021-03-22 15:25:00|28313|28293|28314|28294|28314|28294|28313|28293|2
1616427000000|2021-03-22 15:30:00|28314.5|28294.5|28311.5|28291.5|28315|28295|28309.3|28289.3|10
1616427300000|2021-03-22 15:35:00|28312.5|28292.5|28304.5|28284.5|28314|28294|28304.5|28284.5|20
1616427600000|2021-03-22 15:40:00|28300.5|28280.5|28298|28278|28300.5|28280.5|28297|28277|8
1616427900000|2021-03-22 15:45:00|28299|28279|28301.5|28281.5|28301.6|28281.6|28298|28278|10
1616428200000|2021-03-22 15:50:00|28301.6|28281.6|28304|28284|28304|28284|28301.6|28281.6|4
1616428500000|2021-03-22 15:55:00|28303|28283|28306|28286|28307.4|28287.4|28302|28282|12
1616428800000|2021-03-22 16:00:00|28307.1|28287.1|28307|28287|28308.4|28288.4|28306.1|28286.1|10
1616429100000|2021-03-22 16:05:00|28303|28283|28306.5|28286.5|28307|28287|28303|28283|12
1616429400000|2021-03-22 16:10:00|28307|28287|28305|28285|28307|28287|28305|28285|2
1616429700000|2021-03-22 16:15:00|28304.5|28284.5|28304|28284|28304.5|28284.5|28304|28284|2
1616430000000|2021-03-22 16:20:00|28297.6|28277.6|28302|28282|28302|28282|28297.6|28277.6|13
1616430300000|2021-03-22 16:25:00|28300|28280|28296|28276|28300|28280|28296|28276|7
1616430600000|2021-03-22 16:30:00|28296.3|28276.3|28294.5|28274.5|28297.5|28277.5|28292.5|28272.5|19
1616430900000|2021-03-22 16:35:00|28295|28275|28295|28275|28295|28275|28295|28275|1
1616431200000|2021-03-22 16:40:00|28296.8|28276.8|28296.8|28276.8|28296.8|28276.8|28296.8|28276.8|1
1616431500000|2021-03-22 16:45:00|28296.3|28276.3|28296.3|28276.3|28296.3|28276.3|28296|28276|3
1616431800000|2021-03-22 16:50:00|28296.9|28276.9|28296.3|28276.3|28296.9|28276.9|28296.3|28276.3|4
1616432100000|2021-03-22 16:55:00|28295.8|28275.8|28294|28274|28296|28276|28292.5|28272.5|7
1616432400000|2021-03-22 17:00:00|28294.5|28274.5|28296.3|28276.3|28297.4|28277.4|28294.5|28274.5|7
1616432700000|2021-03-22 17:05:00|28296|28276|28301|28281|28301.5|28281.5|28296|28276|7
1616433000000|2021-03-22 17:10:00|28301.1|28281.1|28304|28284|28305.8|28285.8|28301.1|28281.1|10
1616433300000|2021-03-22 17:15:00|28303.5|28283.5|28305.2|28285.2|28307.2|28287.2|28299|28279|19
1616433600000|2021-03-22 17:20:00|28304.5|28284.5|28304|28284|28304.5|28284.5|28304|28284|2
1616433900000|2021-03-22 17:25:00|28306.3|28286.3|28303.5|28283.5|28306.3|28286.3|28303.5|28283.5|3
1616434200000|2021-03-22 17:30:00|28304|28284|28304|28284|28305|28285|28304|28284|5
1616434500000|2021-03-22 17:35:00|28304.5|28284.5|28304.5|28284.5|28304.5|28284.5|28304.5|28284.5|1
1616434800000|2021-03-22 17:40:00|28303.5|28283.5|28299.5|28279.5|28303.5|28283.5|28299.5|28279.5|3
1616435100000|2021-03-22 17:45:00|28300|28280|28299.5|28279.5|28300|28280|28299.5|28279.5|4
1616436600000|2021-03-22 18:10:00|28300|28280|28298.8|28278.8|28300|28280|28298.8|28278.8|2
1616436900000|2021-03-22 18:15:00|28297.8|28277.8|28297.8|28277.8|28297.8|28277.8|28297.5|28277.5|3
1616437200000|2021-03-22 18:20:00|28298.3|28278.3|28297.8|28277.8|28298.4|28278.4|28297.8|28277.8|4
1616438100000|2021-03-22 18:35:00|28297.5|28277.5|28295|28275|28297.5|28277.5|28295|28275|2
1616438400000|2021-03-22 18:40:00|28296|28276|28297.5|28277.5|28298.3|28278.3|28296|28276|4
1616438700000|2021-03-22 18:45:00|28297.8|28277.8|28295.5|28275.5|28297.8|28277.8|28293.9|28273.9|12
1616439900000|2021-03-22 19:05:00|28294|28274|28294|28274|28295|28275|28294|28274|4
1616440200000|2021-03-22 19:10:00|28294.5|28274.5|28294.5|28274.5|28294.5|28274.5|28294.5|28274.5|1
1616440500000|2021-03-22 19:15:00|28295|28275|28299.5|28279.5|28299.5|28279.5|28295|28275|6
1616441400000|2021-03-22 19:30:00|28299|28279|28294.5|28274.5|28299|28279|28293.5|28273.5|6
1616442000000|2021-03-22 19:40:00|28295|28275|28299.5|28279.5|28299.5|28279.5|28295|28275|2
1616442300000|2021-03-22 19:45:00|28299|28279|28297.5|28277.5|28299.5|28279.5|28295.5|28275.5|13
1616442600000|2021-03-22 19:50:00|28297|28277|28295|28275|28297|28277|28295|28275|3
1616442900000|2021-03-22 19:55:00|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|1
1616443200000|2021-03-22 20:00:00|28295|28275|28295|28275|28295|28275|28294.5|28274.5|3
1616443500000|2021-03-22 20:05:00|28295.5|28275.5|28297|28277|28297|28277|28295|28275|8
1616443800000|2021-03-22 20:10:00|28299|28279|28299|28279|28299|28279|28299|28279|1
1616445600000|2021-03-22 20:40:00|28298.5|28278.5|28298.6|28278.6|28298.6|28278.6|28298.5|28278.5|2
1616445900000|2021-03-22 20:45:00|28299|28279|28297.9|28277.9|28299|28279|28297.3|28277.3|7
1616446200000|2021-03-22 20:50:00|28298|28278|28298|28278|28298|28278|28298|28278|1
1616446500000|2021-03-22 20:55:00|28298.5|28278.5|28299|28279|28299|28279|28298.5|28278.5|2
1616466600000|2021-03-23 02:30:00|28367.5|28347.5|28362.5|28342.5|28372.5|28352.5|28362.5|28342.5|98
1616466900000|2021-03-23 02:35:00|28363|28343|28353.5|28333.5|28363|28343|28352.5|28332.5|43
1616467200000|2021-03-23 02:40:00|28352.5|28332.5|28352.5|28332.5|28353.5|28333.5|28352.5|28332.5|11
1616467500000|2021-03-23 02:45:00|28352|28332|28357.5|28337.5|28364.5|28344.5|28352|28332|29
1616467800000|2021-03-23 02:50:00|28358|28338|28357|28337|28359|28339|28353.3|28333.3|19
1616468100000|2021-03-23 02:55:00|28357.5|28337.5|28352.5|28332.5|28357.5|28337.5|28352|28332|25
1616468400000|2021-03-23 03:00:00|28353|28333|28349.5|28329.5|28353|28333|28347.5|28327.5|22
1616468700000|2021-03-23 03:05:00|28350.5|28330.5|28343.2|28323.2|28353.1|28333.1|28342.8|28322.8|33
1616469000000|2021-03-23 03:10:00|28342.4|28322.4|28337.5|28317.5|28342.6|28322.6|28337.5|28317.5|30
1616469300000|2021-03-23 03:15:00|28332|28312|28332.5|28312.5|28333|28313|28326.5|28306.5|13
1616469600000|2021-03-23 03:20:00|28331.5|28311.5|28342.5|28322.5|28357.5|28326|28328|28308|21
1616469900000|2021-03-23 03:25:00|28342|28322|28337.5|28317.5|28342.5|28322.5|28337.5|28317.5|12
1616470200000|2021-03-23 03:30:00|28339.5|28319.5|28334.5|28314.5|28339.5|28319.5|28332.5|28312.5|11
1616470500000|2021-03-23 03:35:00|28335|28315|28330.5|28310.5|28342.5|28317.2|28324|28300.5|75
1616470800000|2021-03-23 03:40:00|28331|28311|28333.5|28313.5|28334.5|28314.5|28331|28311|10
1616471100000|2021-03-23 03:45:00|28333|28313|28332.5|28312.5|28333|28313|28332.5|28312.5|2
1616471400000|2021-03-23 03:50:00|28333.5|28313.5|28340|28305|28354.5|28319.5|28333.5|28305|11
1616471700000|2021-03-23 03:55:00|28340.5|28305.5|28342.8|28307.8|28349.8|28317.7|28336.3|28305.5|16
1616472300000|2021-03-23 04:05:00|28333.3|28313.3|28345|28310|28345.5|28318|28333.3|28307.8|10
1616472900000|2021-03-23 04:15:00|28342.5|28307.5|28342.8|28307.8|28342.8|28307.8|28342.5|28307.5|2
1616473500000|2021-03-23 04:25:00|28338|28318|28345|28310|28345.5|28318|28335|28310|6
1616473800000|2021-03-23 04:30:00|28346.5|28311.5|28343.1|28323.1|28346.5|28326.3|28335.8|28311.5|21
1616474100000|2021-03-23 04:35:00|28348.1|28328.1|28342.8|28322.8|28348.1|28328.1|28342.8|28322.8|17
1616474400000|2021-03-23 04:40:00|28342.5|28322.5|28340|28320|28342.5|28322.5|28340|28320|5
1616474700000|2021-03-23 04:45:00|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|1
1616475300000|2021-03-23 04:55:00|28342.2|28322.2|28337.5|28317.5|28348|28325.5|28337.5|28313|14
1616475600000|2021-03-23 05:00:00|28338|28318|28345.5|28325.5|28348.5|28328.5|28337.5|28317.5|21
1616475900000|2021-03-23 05:05:00|28345|28325|28357.5|28322.5|28358|28332.8|28345|28322.5|12
1616476200000|2021-03-23 05:10:00|28358|28323|28350|28330|28358|28332.5|28350|28323|9
1616476500000|2021-03-23 05:15:00|28350.5|28330.5|28350.5|28330.5|28350.5|28330.5|28350.5|28330.5|1
1616476800000|2021-03-23 05:20:00|28349.5|28329.5|28350|28330|28350|28330|28348.2|28328.2|3
1616477100000|2021-03-23 05:25:00|28348.3|28328.3|28355|28335|28357.5|28337.5|28347.8|28327.8|17
1616477400000|2021-03-23 05:30:00|28355.5|28335.5|28355.5|28335.5|28355.5|28335.5|28355.5|28335.5|1
1616477700000|2021-03-23 05:35:00|28353.9|28333.9|28347|28327|28360|28333.9|28347|28322.5|13
1616478000000|2021-03-23 05:40:00|28349|28329|28347.2|28327.2|28349|28329|28344.3|28324.3|11
1616478300000|2021-03-23 05:45:00|28346.7|28326.7|28345.5|28325.5|28346.7|28326.7|28345|28325|5
1616478600000|2021-03-23 05:50:00|28345|28325|28342.5|28322.5|28345|28325|28342.3|28322.3|4
1616478900000|2021-03-23 05:55:00|28343|28323|28347.5|28327.5|28347.6|28327.6|28342.3|28322.3|12
1616479200000|2021-03-23 06:00:00|28346.2|28326.2|28350|28330|28353.5|28333.5|28345.5|28325.5|19
1616479500000|2021-03-23 06:05:00|28350.5|28330.5|28355|28335|28358.6|28338.6|28350.5|28330.5|11
1616480100000|2021-03-23 06:15:00|28352.8|28332.8|28367.4|28347.4|28373|28347.4|28352.8|28332.8|24
1616480400000|2021-03-23 06:20:00|28367.5|28347.5|28367|28347|28367.5|28347.5|28366.6|28346.6|4
1616480700000|2021-03-23 06:25:00|28368.5|28348.5|28363.3|28343.3|28373|28353|28359.5|28339.5|23
1616481000000|2021-03-23 06:30:00|28363.8|28343.8|28357|28337|28375.5|28350.2|28357|28337|21
1616481300000|2021-03-23 06:35:00|28357.5|28337.5|28361.8|28341.8|28363|28343|28355|28335|20
1616481600000|2021-03-23 06:40:00|28360|28340|28360.4|28340.4|28365|28345|28359|28339|27
1616481900000|2021-03-23 06:45:00|28360.3|28340.3|28368.3|28348.3|28374|28354|28360.3|28340.3|23
1616482200000|2021-03-23 06:50:00|28368.8|28348.8|28370|28350|28370.5|28350.5|28368|28348|8
1616482500000|2021-03-23 06:55:00|28367.8|28347.8|28370.5|28350.5|28370.5|28350.5|28367.8|28347.8|5
1616482800000|2021-03-23 07:00:00|28370|28350|28355.5|28335.5|28370|28350|28352|28328|17
1616483100000|2021-03-23 07:05:00|28357.3|28337.3|28357.7|28337.7|28360.5|28340.5|28357.3|28337.3|4
1616483400000|2021-03-23 07:10:00|28358.9|28338.9|28358|28338|28362.5|28342.5|28358|28338|9
1616483700000|2021-03-23 07:15:00|28360.5|28340.5|28362.8|28342.8|28365.5|28345.5|28357.7|28337.7|21
1616484000000|2021-03-23 07:20:00|28362.5|28342.5|28352.3|28332.3|28362.5|28342.5|28350|28330|11
1616484300000|2021-03-23 07:25:00|28347.5|28327.5|28345|28325|28350.5|28330.5|28342.7|28322.7|7
1616484600000|2021-03-23 07:30:00|28343.3|28323.3|28337.5|28317.5|28350|28330|28332.7|28312.7|34
1616484900000|2021-03-23 07:35:00|28338.5|28318.5|28345|28325|28345.5|28325.5|28337.5|28317.5|22
1616485200000|2021-03-23 07:40:00|28346.8|28326.8|28347.5|28327.5|28352.5|28332.5|28345|28325|16
1616485500000|2021-03-23 07:45:00|28350|28330|28352.5|28332.5|28352.5|28332.5|28348|28328|8
1616485800000|2021-03-23 07:50:00|28350.5|28330.5|28347.8|28327.8|28350.5|28330.5|28347.8|28327.8|4
1616486100000|2021-03-23 07:55:00|28348.3|28328.3|28360.5|28340.5|28360.5|28340.5|28348|28328|17
1616486400000|2021-03-23 08:00:00|28359.1|28339.1|28353.3|28333.3|28359.1|28339.1|28353.3|28333.3|13
1616486700000|2021-03-23 08:05:00|28355.3|28335.3|28360|28340|28360.5|28340.5|28353|28333|23
1616487000000|2021-03-23 08:10:00|28359.5|28339.5|28362.5|28342.5|28365.5|28345.5|28359.5|28339.5|22
1616487300000|2021-03-23 08:15:00|28363|28343|28361.3|28341.3|28377|28348|28357.8|28332.5|30
1616487600000|2021-03-23 08:20:00|28362.3|28342.3|28350.5|28315.5|28382.3|28347.3|28347.5|28315.5|30
1616487900000|2021-03-23 08:25:00|28352.5|28317.5|28347.6|28327.6|28352.8|28328.9|28345.5|28317.5|16
1616488200000|2021-03-23 08:30:00|28349.1|28329.1|28357.5|28337.5|28357.6|28337.6|28349.1|28329.1|9
1616488500000|2021-03-23 08:35:00|28356.6|28336.6|28355.5|28335.5|28357.5|28337.5|28355|28335|5
1616488800000|2021-03-23 08:40:00|28356|28336|28350.5|28330.5|28357.6|28337.6|28350|28330|9
1616489100000|2021-03-23 08:45:00|28351|28331|28351|28331|28351|28331|28351|28331|1
1616489400000|2021-03-23 08:50:00|28352.5|28332.5|28353|28333|28356.7|28336.7|28352.5|28332.5|15
1616489700000|2021-03-23 08:55:00|28353.5|28333.5|28359.5|28339.5|28372|28347.3|28353.5|28330.5|48
1616490000000|2021-03-23 09:00:00|28359|28339|28362.4|28342.4|28380.5|28345.5|28357.4|28332.5|37
1616490300000|2021-03-23 09:05:00|28362.5|28342.5|28367.5|28347.5|28367.5|28347.5|28362.5|28342.5|4
1616490600000|2021-03-23 09:10:00|28371.8|28351.8|28368.8|28348.8|28373.5|28353.5|28368.8|28348.8|15
1616490900000|2021-03-23 09:15:00|28368|28348|28378.5|28358.5|28378.5|28358.5|28367.5|28347.5|18
1616491200000|2021-03-23 09:20:00|28379|28359|28392.3|28357.3|28397|28362|28379|28357.3|5
1616491500000|2021-03-23 09:25:00|28383.4|28363.4|28392.5|28357.5|28392.5|28363.4|28383.4|28356.8|5
1616491800000|2021-03-23 09:30:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1616492100000|2021-03-23 09:35:00|28382.8|28362.8|28383|28363|28383|28363|28382.8|28362.8|2
1616492400000|2021-03-23 09:40:00|28386|28366|28387.8|28367.8|28397.3|28370|28385.4|28358.5|14
1616492700000|2021-03-23 09:45:00|28388|28368|28384.6|28349.6|28388|28368|28378.3|28344|14
1616493000000|2021-03-23 09:50:00|28384|28349|28397.2|28377.2|28397.3|28377.2|28381.7|28349|26
1616493300000|2021-03-23 09:55:00|28402.2|28382.2|28405.8|28370.8|28407.3|28382.2|28390.5|28365.3|13
1616493600000|2021-03-23 10:00:00|28402.9|28367.9|28390.5|28370.5|28405.8|28376.9|28390.5|28365.8|13
1616493900000|2021-03-23 10:05:00|28389.9|28369.9|28387.3|28352.3|28392.5|28372.4|28371.3|28336.5|35
1616494200000|2021-03-23 10:10:00|28382.4|28362.4|28387.5|28367.5|28392.5|28367.5|28382.4|28352.5|11
1616494500000|2021-03-23 10:15:00|28388.2|28368.2|28400.5|28365.5|28402.8|28371.8|28387.5|28364.8|9
1616495100000|2021-03-23 10:25:00|28402.5|28367.5|28403.3|28368.3|28403.3|28368.3|28402.5|28367.5|3
1616495400000|2021-03-23 10:30:00|28394.4|28374.4|28398|28363|28401|28374.4|28394.4|28363|5
1616495700000|2021-03-23 10:35:00|28400|28365|28400.5|28365.5|28400.5|28365.5|28400|28365|2
1616496000000|2021-03-23 10:40:00|28387.8|28367.8|28380|28360|28387.8|28367.8|28377.4|28352.7|23
1616496300000|2021-03-23 10:45:00|28381|28361|28380|28360|28381.2|28361.2|28377.5|28357.5|11
1616496600000|2021-03-23 10:50:00|28380.5|28360.5|28372.5|28352.5|28380.5|28360.5|28372.5|28352.5|4
1616496900000|2021-03-23 10:55:00|28368|28348|28363.2|28343.2|28368|28348|28361.5|28341.5|16
1616497200000|2021-03-23 11:00:00|28363|28343|28383.3|28348.3|28393.3|28358.3|28363|28343|27
1616497500000|2021-03-23 11:05:00|28375.8|28355.8|28372.4|28352.4|28383.3|28357.5|28371.4|28347.5|13
1616497800000|2021-03-23 11:10:00|28372.3|28352.3|28372.5|28352.5|28373|28353|28371.4|28351.4|9
1616498100000|2021-03-23 11:15:00|28373|28353|28364.9|28344.9|28373|28353|28364.9|28344.9|11
1616498400000|2021-03-23 11:20:00|28368.5|28348.5|28371.9|28351.9|28371.9|28351.9|28368.5|28348.5|4
1616498700000|2021-03-23 11:25:00|28376.4|28356.4|28376.4|28356.4|28376.4|28356.4|28376.4|28356.4|1
1616499000000|2021-03-23 11:30:00|28371.4|28351.4|28376.4|28356.4|28376.4|28356.4|28371.4|28351.4|2
1616499600000|2021-03-23 11:40:00|28374|28354|28374.5|28354.5|28374.5|28354.5|28374|28354|2
1616499900000|2021-03-23 11:45:00|28380.5|28345.5|28378.3|28343.3|28380.5|28345.5|28377.5|28342.5|4
1616500500000|2021-03-23 11:55:00|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|28371.3|28351.3|1
1616500800000|2021-03-23 12:00:00|28370.8|28350.8|28373|28353|28375|28355|28369|28349|8
1616501100000|2021-03-23 12:05:00|28372|28352|28376|28356|28377.4|28357.4|28370|28350|14
1616501400000|2021-03-23 12:10:00|28375.5|28355.5|28370.5|28350.5|28375.5|28355.5|28370.5|28350.5|5
1616501700000|2021-03-23 12:15:00|28373.5|28353.5|28373.5|28353.5|28373.5|28353.5|28373.5|28353.5|1
1616502000000|2021-03-23 12:20:00|28370.5|28350.5|28371|28351|28371|28351|28370.5|28350.5|2
1616502300000|2021-03-23 12:25:00|28370.5|28350.5|28371|28351|28371|28351|28370.1|28350.1|4
1616502600000|2021-03-23 12:30:00|28372.3|28352.3|28374|28354|28374|28354|28372.3|28352.3|5
1616502900000|2021-03-23 12:35:00|28373.5|28353.5|28373|28353|28373.5|28353.5|28373|28353|2
1616503200000|2021-03-23 12:40:00|28377.8|28357.8|28367.3|28347.3|28377.8|28357.8|28367.3|28347.3|14
1616503500000|2021-03-23 12:45:00|28365.5|28345.5|28365|28345|28368.5|28348.5|28365|28345|10
1616503800000|2021-03-23 12:50:00|28365.5|28345.5|28368.8|28348.8|28368.8|28348.8|28365.5|28345.5|7
1616504100000|2021-03-23 12:55:00|28369.2|28349.2|28369.5|28349.5|28369.5|28349.5|28368|28348|6
1616504400000|2021-03-23 13:00:00|28371|28351|28369.5|28349.5|28371|28351|28369.5|28349.5|2
1616505000000|2021-03-23 13:10:00|28375.5|28355.5|28383|28348|28383|28356|28375.5|28348|3
1616505300000|2021-03-23 13:15:00|28387.5|28352.5|28387.5|28352.5|28388.3|28356|28376|28348|6
1616505600000|2021-03-23 13:20:00|28387.8|28352.8|28391.5|28356.5|28391.5|28356.5|28387.8|28352.8|3
1616505900000|2021-03-23 13:25:00|28392|28357|28397.4|28362.4|28400.1|28367.9|28383|28350.5|21
1616506200000|2021-03-23 13:30:00|28387.6|28367.6|28392|28372|28395.1|28372.1|28384.6|28360.1|23
1616506500000|2021-03-23 13:35:00|28396.1|28361.1|28382.1|28362.1|28397.1|28367.1|28382.1|28360.6|16
1616506800000|2021-03-23 13:40:00|28382.6|28362.6|28378.2|28358.2|28382.6|28362.6|28377.2|28357.2|8
1616507100000|2021-03-23 13:45:00|28378.7|28358.7|28379.9|28359.9|28389.5|28362|28378.7|28354|6
1616507400000|2021-03-23 13:50:00|28380.4|28360.4|28384|28364|28384|28364|28380.4|28360.4|5
1616507700000|2021-03-23 13:55:00|28384.5|28364.5|28384.5|28364.5|28384.5|28364.5|28384|28364|3
1616508000000|2021-03-23 14:00:00|28383.5|28363.5|28381.5|28361.5|28384|28364|28379|28359|8
1616508300000|2021-03-23 14:05:00|28384|28364|28386.6|28366.6|28390.5|28370.5|28383|28363|12
1616508600000|2021-03-23 14:10:00|28386.5|28366.5|28389.9|28369.9|28389.9|28369.9|28386|28366|5
1616508900000|2021-03-23 14:15:00|28388.6|28368.6|28387.1|28367.1|28388.6|28368.6|28386|28366|7
1616509200000|2021-03-23 14:20:00|28386.6|28366.6|28386|28366|28386.6|28366.6|28382.4|28362.4|7
1616509500000|2021-03-23 14:25:00|28385.5|28365.5|28384.5|28364.5|28385.5|28365.5|28384.5|28364.5|2
1616509800000|2021-03-23 14:30:00|28384|28364|28384.9|28364.9|28384.9|28364.9|28377.7|28357.7|19
1616510100000|2021-03-23 14:35:00|28382.6|28362.6|28384.9|28364.9|28386.6|28366.6|28380.4|28360.4|16
1616510400000|2021-03-23 14:40:00|28381.6|28361.6|28384.9|28364.9|28384.9|28364.9|28380|28360|12
1616510700000|2021-03-23 14:45:00|28381.6|28361.6|28381.6|28361.6|28381.6|28361.6|28381.6|28361.6|1
1616511000000|2021-03-23 14:50:00|28381|28361|28380.4|28360.4|28382.1|28362.1|28379.9|28359.9|30
1616511300000|2021-03-23 14:55:00|28379.9|28359.9|28380|28360|28380.4|28360.4|28379.9|28359.9|3
1616511600000|2021-03-23 15:00:00|28380.5|28360.5|28378|28358|28382.5|28362.5|28377.7|28357.7|23
1616511900000|2021-03-23 15:05:00|28378.5|28358.5|28379|28359|28379.5|28359.5|28378|28358|5
1616512200000|2021-03-23 15:10:00|28380.5|28360.5|28383.5|28363.5|28383.5|28363.5|28380.5|28360.5|6
1616512500000|2021-03-23 15:15:00|28382|28362|28377|28357|28382|28362|28377|28357|16
1616512800000|2021-03-23 15:20:00|28372.5|28352.5|28376.5|28356.5|28376.5|28356.5|28372.5|28352.5|7
1616513100000|2021-03-23 15:25:00|28375|28355|28382.8|28347.8|28382.8|28355|28367|28347|18
1616513400000|2021-03-23 15:30:00|28373.8|28353.8|28372.5|28352.5|28394.5|28360.3|28372.5|28347.3|12
1616513700000|2021-03-23 15:35:00|28373.8|28353.8|28372.9|28352.9|28382.5|28355.4|28372.5|28347.5|9
1616514000000|2021-03-23 15:40:00|28373.5|28353.5|28387.9|28352.9|28395.4|28360.4|28372.9|28352.9|22
1616514300000|2021-03-23 15:45:00|28377.9|28357.9|28380.4|28360.4|28382.9|28362.9|28377.9|28357.9|4
1616514600000|2021-03-23 15:50:00|28377.9|28357.9|28377.9|28357.9|28377.9|28357.9|28372.9|28352.9|14
1616514900000|2021-03-23 15:55:00|28376.6|28356.6|28374.7|28354.7|28378.5|28358.5|28373|28353|8
1616515200000|2021-03-23 16:00:00|28374.2|28354.2|28376.8|28356.8|28376.8|28356.8|28374.2|28354.2|5
1616515500000|2021-03-23 16:05:00|28378|28358|28376.9|28356.9|28378|28358|28376.8|28356.8|6
1616516100000|2021-03-23 16:15:00|28375|28355|28376.9|28356.9|28378|28358|28375|28355|4
1616516400000|2021-03-23 16:20:00|28375.6|28355.6|28376.9|28356.9|28376.9|28356.9|28375.6|28355.6|2
1616516700000|2021-03-23 16:25:00|28375|28355|28375|28355|28375|28355|28375|28355|1
1616517900000|2021-03-23 16:45:00|28373.5|28353.5|28376.1|28356.1|28376.1|28356.1|28370|28350|8
1616518200000|2021-03-23 16:50:00|28376.6|28356.6|28370|28350|28376.6|28356.6|28368|28348|7
1616518500000|2021-03-23 16:55:00|28370.5|28350.5|28370.5|28350.5|28370.5|28350.5|28370.5|28350.5|1
1616518800000|2021-03-23 17:00:00|28370|28350|28376.6|28356.6|28376.6|28356.6|28370|28350|5
1616519100000|2021-03-23 17:05:00|28375|28355|28375|28355|28375|28355|28375|28355|1
1616519700000|2021-03-23 17:15:00|28373.4|28353.4|28372.1|28352.1|28373.4|28353.4|28372.1|28352.1|5
1616520000000|2021-03-23 17:20:00|28372.4|28352.4|28372.4|28352.4|28372.4|28352.4|28372.4|28352.4|1
1616520300000|2021-03-23 17:25:00|28372.1|28352.1|28375|28355|28375.5|28355.5|28372.1|28352.1|7
1616520900000|2021-03-23 17:35:00|28376.3|28356.3|28379.9|28359.9|28380.9|28360.9|28376.3|28356.3|9
1616521200000|2021-03-23 17:40:00|28388|28368|28382.5|28362.5|28395.5|28370|28382.5|28360.5|17
1616521500000|2021-03-23 17:45:00|28380|28360|28380.8|28360.8|28380.8|28360.8|28380|28360|2
1616521800000|2021-03-23 17:50:00|28380|28360|28387.8|28352.8|28387.8|28360|28380|28352.3|4
1616522100000|2021-03-23 17:55:00|28378|28358|28383|28348|28383|28358|28377.5|28347.5|4
1616522400000|2021-03-23 18:00:00|28375.8|28355.8|28375.5|28355.5|28375.8|28355.8|28375.5|28355.5|2
1616523300000|2021-03-23 18:15:00|28377.5|28357.5|28387.3|28352.3|28387.3|28357.5|28377.5|28352.3|2
1616523900000|2021-03-23 18:25:00|28396.5|28361.5|28395|28360|28396.8|28361.8|28395|28360|5
1616526000000|2021-03-23 19:00:00|28400.5|28365.5|28403.5|28368.5|28419|28384|28393.9|28365.5|20
1616526300000|2021-03-23 19:05:00|28401.5|28366.5|28403|28368|28403|28368|28387|28352|16
1616526600000|2021-03-23 19:10:00|28402.5|28367.5|28415.5|28380.5|28417.3|28382.3|28402|28367|15
1616526900000|2021-03-23 19:15:00|28416.4|28381.4|28406.2|28386.2|28416.4|28387.9|28405.8|28373|16
1616527200000|2021-03-23 19:20:00|28406.3|28386.3|28418|28383|28418.5|28392|28406.3|28375.5|20
1616527500000|2021-03-23 19:25:00|28417.5|28382.5|28423.5|28388.5|28423.5|28396|28414.5|28382.5|11
1616527800000|2021-03-23 19:30:00|28424|28389|28421.4|28401.4|28429.9|28403|28417|28389|21
1616528100000|2021-03-23 19:35:00|28422|28402|28423|28388|28426.5|28406|28421.4|28388|15
1616528400000|2021-03-23 19:40:00|28417.5|28397.5|28418|28398|28418|28398|28417.5|28397.5|2
1616528700000|2021-03-23 19:45:00|28417.5|28397.5|28417|28397|28418.5|28398.5|28416.5|28396.5|14
1616529000000|2021-03-23 19:50:00|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|28416.5|28396.5|1
1616529300000|2021-03-23 19:55:00|28413|28393|28415|28380|28423|28398|28412|28380|15
1616529600000|2021-03-23 20:00:00|28415.5|28380.5|28414.2|28394.2|28423|28394.2|28413|28380.5|12
1616529900000|2021-03-23 20:05:00|28413|28393|28414|28394|28414|28394|28412|28392|8
1616530200000|2021-03-23 20:10:00|28413.5|28393.5|28417|28397|28418.2|28398.2|28413|28393|12
1616530500000|2021-03-23 20:15:00|28413.5|28393.5|28413|28393|28414|28394|28412.5|28392.5|4
1616531100000|2021-03-23 20:25:00|28412.5|28392.5|28412|28392|28412.5|28392.5|28411.5|28391.5|6
1616531400000|2021-03-23 20:30:00|28412.5|28392.5|28414|28394|28414|28394|28412.5|28392.5|4
1616531700000|2021-03-23 20:35:00|28414.5|28394.5|28414.5|28394.5|28415|28395|28414|28394|5
1616532000000|2021-03-23 20:40:00|28415|28395|28415.5|28395.5|28415.5|28395.5|28415|28395|4
1616532300000|2021-03-23 20:45:00|28416.5|28396.5|28415.5|28395.5|28416.5|28396.5|28415.5|28395.5|4
1616532600000|2021-03-23 20:50:00|28416|28396|28416|28396|28416|28396|28416|28396|1
1616532900000|2021-03-23 20:55:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|1
1616553000000|2021-03-24 02:30:00|28487.5|28467.5|28487.5|28467.5|28487.5|28467.5|28486.6|28466.6|5
1616553300000|2021-03-24 02:35:00|28488.5|28468.5|28477.5|28457.5|28488.5|28468.5|28477.5|28452|20
1616553600000|2021-03-24 02:40:00|28477|28457|28463.8|28443.8|28477.3|28457|28462|28442|31
1616553900000|2021-03-24 02:45:00|28464.3|28444.3|28459.3|28439.3|28464.5|28444.5|28459.3|28439.3|22
1616554200000|2021-03-24 02:50:00|28459.5|28439.5|28432.4|28412.4|28459.5|28439.5|28431.8|28396.8|66
1616554500000|2021-03-24 02:55:00|28432.8|28412.8|28447.3|28427.3|28452.8|28431.8|28432.3|28412.3|44
1616554800000|2021-03-24 03:00:00|28449.6|28429.6|28447.5|28427.5|28452.5|28432.5|28447.5|28427.5|21
1616555100000|2021-03-24 03:05:00|28448|28428|28442|28422|28452.3|28432.3|28442|28422|19
1616555400000|2021-03-24 03:10:00|28433.7|28413.7|28434.5|28414.5|28439.5|28419.5|28432.5|28412.5|22
1616555700000|2021-03-24 03:15:00|28435|28415|28437.5|28402.5|28437.8|28415|28422|28402|27
1616556000000|2021-03-24 03:20:00|28437.8|28402.8|28432.5|28412.5|28437.8|28413.2|28427.8|28402.8|12
1616556300000|2021-03-24 03:25:00|28431.5|28411.5|28419.3|28399.3|28431.5|28411.5|28416.1|28388.8|31
1616556600000|2021-03-24 03:30:00|28419.5|28399.5|28419.5|28399.5|28422.2|28402.2|28419.3|28399.3|14
1616556900000|2021-03-24 03:35:00|28418.5|28398.5|28413.7|28393.7|28421.7|28401.7|28411.5|28391.5|22
1616557200000|2021-03-24 03:40:00|28414.2|28394.2|28416.2|28396.2|28416.7|28396.7|28414.2|28394.2|4
1616557500000|2021-03-24 03:45:00|28417.2|28397.2|28425.7|28405.7|28426|28406|28417.2|28397.2|14
1616557800000|2021-03-24 03:50:00|28425.5|28405.5|28427|28407|28427|28407|28425.5|28405.5|5
1616558100000|2021-03-24 03:55:00|28426.5|28406.5|28427|28407|28427|28407|28426.5|28406.5|6
1616558400000|2021-03-24 04:00:00|28425|28405|28424.5|28404.5|28427|28407|28424.5|28404.5|19
1616558700000|2021-03-24 04:05:00|28422.5|28402.5|28424.5|28404.5|28425|28405|28422|28402|8
1616559000000|2021-03-24 04:10:00|28425|28405|28426.5|28406.5|28426.7|28406.7|28425|28405|4
1616559300000|2021-03-24 04:15:00|28426|28406|28423|28403|28426|28406|28423|28403|2
1616559600000|2021-03-24 04:20:00|28425|28405|28425|28405|28426.5|28406.5|28424.5|28404.5|6
1616559900000|2021-03-24 04:25:00|28422.3|28402.3|28417.5|28397.5|28422.8|28402.8|28417.5|28397.5|12
1616560200000|2021-03-24 04:30:00|28418.8|28398.8|28420|28400|28421|28401|28418.8|28398.8|5
1616560500000|2021-03-24 04:35:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1616560800000|2021-03-24 04:40:00|28421|28401|28425.5|28405.5|28425.5|28405.5|28421|28401|4
1616561100000|2021-03-24 04:45:00|28422.8|28402.8|28421.8|28401.8|28422.8|28402.8|28421.8|28401.8|2
1616561400000|2021-03-24 04:50:00|28422.2|28402.2|28426.3|28406.3|28426.3|28406.3|28422.2|28402.2|6
1616562000000|2021-03-24 05:00:00|28424.3|28404.3|28427.5|28407.5|28427.5|28407.5|28421|28401|13
1616562900000|2021-03-24 05:15:00|28427|28407|28428.5|28408.5|28430|28410|28426.5|28406.5|7
1616563200000|2021-03-24 05:20:00|28434|28414|28436.5|28416.5|28443.4|28423.4|28432.6|28412.6|25
1616563500000|2021-03-24 05:25:00|28436.8|28416.8|28442.8|28407.8|28442.8|28416.8|28434|28407.8|6
1616563800000|2021-03-24 05:30:00|28442.5|28407.5|28427.5|28407.5|28442.5|28412.8|28425|28405|11
1616564100000|2021-03-24 05:35:00|28428.5|28408.5|28423.8|28403.8|28430|28410|28423.8|28403.8|6
1616564400000|2021-03-24 05:40:00|28423.9|28403.9|28440|28420|28440.5|28420.5|28422.8|28402.8|26
1616564700000|2021-03-24 05:45:00|28440.5|28420.5|28442.5|28422.5|28447.5|28427.5|28440.5|28420.5|17
1616565000000|2021-03-24 05:50:00|28446.7|28426.7|28437.5|28417.5|28446.7|28426.7|28437.5|28407.5|14
1616565300000|2021-03-24 05:55:00|28439.4|28419.4|28448|28428|28448|28428|28437.5|28417.5|24
1616565600000|2021-03-24 06:00:00|28446.7|28426.7|28445|28425|28446.7|28426.7|28445|28425|3
1616565900000|2021-03-24 06:05:00|28452|28417|28447.2|28427.2|28452.5|28427.5|28443|28415|16
1616566200000|2021-03-24 06:10:00|28447.3|28427.3|28467|28447|28472.8|28448|28447.3|28427.3|31
1616566500000|2021-03-24 06:15:00|28466|28446|28465|28445|28469.5|28449.5|28462.5|28442.5|24
1616566800000|2021-03-24 06:20:00|28462.8|28442.8|28457.5|28437.5|28464.5|28444.5|28456|28436|11
1616567100000|2021-03-24 06:25:00|28458|28438|28452.5|28432.5|28458.4|28438.4|28449.5|28429.5|15
1616567400000|2021-03-24 06:30:00|28452|28432|28447.5|28427.5|28452.5|28432.5|28447.5|28427.5|9
1616567700000|2021-03-24 06:35:00|28444.5|28424.5|28452.5|28417.5|28452.8|28427.5|28437.5|28407.2|27
1616568000000|2021-03-24 06:40:00|28440|28420|28446|28426|28446|28426|28437.7|28417.7|14
1616568300000|2021-03-24 06:45:00|28445.5|28425.5|28442.5|28422.5|28446|28426|28442.5|28422.5|11
1616568600000|2021-03-24 06:50:00|28441.5|28421.5|28440|28420|28442.5|28422.5|28437.5|28417.5|14
1616568900000|2021-03-24 06:55:00|28441.5|28421.5|28443|28423|28447.5|28427.5|28441.5|28421.5|13
1616569200000|2021-03-24 07:00:00|28442.5|28422.5|28444.5|28424.5|28445|28425|28442.5|28422.5|16
1616569500000|2021-03-24 07:05:00|28447|28427|28447|28427|28447.9|28427.9|28437.4|28417.4|31
1616569800000|2021-03-24 07:10:00|28447.5|28427.5|28439.1|28419.1|28447.5|28427.5|28439.1|28419.1|12
1616570100000|2021-03-24 07:15:00|28439.7|28419.7|28445|28425|28445|28425|28437.5|28417.5|51
1616570400000|2021-03-24 07:20:00|28447.9|28427.9|28451.9|28431.9|28452.9|28432.9|28445|28425|33
1616570700000|2021-03-24 07:25:00|28452.5|28432.5|28452.5|28432.5|28453|28433|28447.5|28427.5|18
1616571000000|2021-03-24 07:30:00|28451.6|28431.6|28447.7|28427.7|28452.6|28432.6|28447.7|28427.7|12
1616571300000|2021-03-24 07:35:00|28447.8|28427.8|28442.5|28422.5|28448|28428|28442.5|28422.5|16
1616571600000|2021-03-24 07:40:00|28445|28425|28450|28430|28450|28430|28445|28425|6
1616571900000|2021-03-24 07:45:00|28451.8|28431.8|28450|28430|28452.6|28432.6|28450|28430|4
1616572200000|2021-03-24 07:50:00|28450.5|28430.5|28457.5|28437.5|28466.5|28446.5|28450.5|28430.5|22
1616572500000|2021-03-24 07:55:00|28457.8|28437.8|28462.5|28427.5|28462.5|28437.8|28452.5|28427.3|8
1616572800000|2021-03-24 08:00:00|28457.3|28437.3|28472.5|28437.5|28473.5|28439.3|28457.3|28432.8|13
1616573100000|2021-03-24 08:05:00|28470|28435|28467.5|28432.5|28472.8|28442.5|28462.5|28427.7|14
1616573400000|2021-03-24 08:10:00|28467.8|28432.8|28460|28440|28467.8|28442.3|28457.7|28432.8|7
1616573700000|2021-03-24 08:15:00|28457.7|28437.7|28448|28428|28457.7|28437.7|28447.7|28427.7|15
1616574000000|2021-03-24 08:20:00|28447.5|28427.5|28452.5|28432.5|28452.6|28432.6|28447.5|28427.5|8
1616574300000|2021-03-24 08:25:00|28453|28433|28448|28428|28453.4|28433.4|28448|28428|8
1616574600000|2021-03-24 08:30:00|28445.8|28425.8|28440|28420|28448|28428|28437.5|28417.5|16
1616574900000|2021-03-24 08:35:00|28440.5|28420.5|28445.5|28425.5|28447.9|28427.9|28440.5|28420.5|12
1616575200000|2021-03-24 08:40:00|28447.5|28427.5|28452.3|28432.3|28452.4|28432.4|28445.5|28425.5|15
1616575500000|2021-03-24 08:45:00|28451.3|28431.3|28447.5|28427.5|28452.6|28432.6|28446.6|28426.6|17
1616575800000|2021-03-24 08:50:00|28448|28428|28440.5|28420.5|28448|28428|28440|28420|9
1616576100000|2021-03-24 08:55:00|28447.7|28412.7|28427.8|28407.8|28452.8|28426.7|28422.8|28395.7|39
1616576400000|2021-03-24 09:00:00|28435.4|28400.4|28442.5|28407.5|28442.8|28408.2|28427.5|28400.4|17
1616576700000|2021-03-24 09:05:00|28442.3|28407.3|28436.5|28416.5|28442.5|28417.4|28434.5|28407|14
1616577000000|2021-03-24 09:10:00|28437.4|28417.4|28434.5|28414.5|28437.4|28417.4|28432.4|28412.4|5
1616577300000|2021-03-24 09:15:00|28432.4|28412.4|28415|28395|28434.9|28412.4|28415|28392.2|34
1616577600000|2021-03-24 09:20:00|28413.8|28393.8|28407.5|28372.5|28422.8|28397.4|28404.7|28369.7|35
1616577900000|2021-03-24 09:25:00|28406.5|28371.5|28417.5|28382.5|28421.8|28386.8|28406.5|28371.5|15
1616578200000|2021-03-24 09:30:00|28412.4|28392.4|28412.4|28392.4|28412.4|28392.4|28411.4|28391.4|3
1616578500000|2021-03-24 09:35:00|28412|28392|28415.5|28395.5|28415.5|28395.5|28412|28392|8
1616578800000|2021-03-24 09:40:00|28418|28398|28415|28395|28418|28398|28415|28395|2
1616579100000|2021-03-24 09:45:00|28415.5|28395.5|28412.7|28392.7|28415.5|28395.5|28412.1|28392.1|6
1616579400000|2021-03-24 09:50:00|28413.3|28393.3|28425.5|28390.5|28425.5|28398.5|28413|28390|11
1616579700000|2021-03-24 09:55:00|28425|28390|28425.5|28390.5|28425.5|28390.5|28425|28390|2
1616580000000|2021-03-24 10:00:00|28427.5|28392.5|28417.8|28397.8|28428.3|28401.3|28412.5|28392.5|20
1616580300000|2021-03-24 10:05:00|28417.5|28397.5|28420.5|28400.5|28420.5|28400.5|28417.5|28397.5|6
1616580600000|2021-03-24 10:10:00|28421|28401|28415.5|28395.5|28430.5|28405.5|28415|28395|13
1616581200000|2021-03-24 10:20:00|28416|28396|28414.5|28394.5|28416|28396|28414.5|28394.5|2
1616581500000|2021-03-24 10:25:00|28413.6|28393.6|28415.5|28395.5|28416.5|28396.5|28413.6|28393.6|8
1616582100000|2021-03-24 10:35:00|28416|28396|28415.5|28395.5|28416|28396|28415.5|28395.5|2
1616582400000|2021-03-24 10:40:00|28412.7|28392.7|28413|28393|28413|28393|28412.4|28392.4|3
1616582700000|2021-03-24 10:45:00|28413.8|28393.8|28415.5|28395.5|28418|28398|28413.8|28393.8|4
1616583000000|2021-03-24 10:50:00|28416|28396|28437.3|28402.3|28437.3|28402.3|28415.5|28395.5|13
1616583300000|2021-03-24 10:55:00|28437.8|28402.8|28423.8|28403.8|28437.8|28404.2|28422.3|28402.3|12
1616583600000|2021-03-24 11:00:00|28427|28392|28425|28390|28427.5|28392.5|28425|28390|4
1616583900000|2021-03-24 11:05:00|28425.5|28390.5|28425.5|28390.5|28425.5|28390.5|28425.5|28390.5|1
1616584500000|2021-03-24 11:15:00|28426|28391|28415.5|28395.5|28427.1|28401.7|28415.5|28391|9
1616584800000|2021-03-24 11:20:00|28417.3|28397.3|28415.5|28395.5|28417.8|28397.8|28415.5|28395.5|7
1616585700000|2021-03-24 11:35:00|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|1
1616586000000|2021-03-24 11:40:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|1
1616586300000|2021-03-24 11:45:00|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|28416.2|28396.2|1
1616586600000|2021-03-24 11:50:00|28415.5|28395.5|28417.5|28397.5|28418|28398|28415.5|28395.5|7
1616586900000|2021-03-24 11:55:00|28418|28398|28415.5|28395.5|28418|28398|28415.5|28395.5|4
1616587200000|2021-03-24 12:00:00|28414.4|28394.4|28413.4|28393.4|28414.4|28394.4|28411.4|28391.4|5
1616587500000|2021-03-24 12:05:00|28415|28395|28415.8|28395.8|28415.8|28395.8|28415|28395|2
1616587800000|2021-03-24 12:10:00|28417.4|28397.4|28418|28398|28419.7|28399.7|28417.4|28397.4|7
1616588100000|2021-03-24 12:15:00|28428.2|28393.2|28427.5|28392.5|28432|28397|28427.5|28392.5|10
1616588400000|2021-03-24 12:20:00|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|28427.8|28392.8|1
1616588700000|2021-03-24 12:25:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1616589000000|2021-03-24 12:30:00|28418|28398|28418|28398|28418|28398|28418|28398|1
1616589600000|2021-03-24 12:40:00|28422.3|28402.3|28424|28404|28424|28404|28422.3|28402.3|2
1616589900000|2021-03-24 12:45:00|28424.7|28404.7|28424|28404|28425.2|28405.2|28423.5|28403.5|7
1616590800000|2021-03-24 13:00:00|28424.1|28404.1|28421|28401|28424.1|28404.1|28418|28398|10
1616592000000|2021-03-24 13:20:00|28420.9|28400.9|28419.2|28399.2|28420.9|28400.9|28417.1|28397.1|4
1616592300000|2021-03-24 13:25:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1616593200000|2021-03-24 13:40:00|28420.4|28400.4|28420.5|28400.5|28420.5|28400.5|28420.4|28400.4|2
1616593500000|2021-03-24 13:45:00|28419.5|28399.5|28425.5|28390.5|28426|28399.5|28417.3|28390.5|6
1616593800000|2021-03-24 13:50:00|28426.8|28391.8|28423|28403|28426.8|28403|28422.5|28391.8|6
1616594100000|2021-03-24 13:55:00|28424.5|28404.5|28422.5|28402.5|28425.2|28405.2|28422.5|28402.5|5
1616594400000|2021-03-24 14:00:00|28422|28402|28421.4|28401.4|28422|28402|28414.5|28394.5|20
1616594700000|2021-03-24 14:05:00|28423|28403|28429.5|28394.5|28430|28403.8|28420.2|28394.5|10
1616595000000|2021-03-24 14:10:00|28424.7|28404.7|28427.4|28407.4|28430|28407.4|28419.2|28394|19
1616595300000|2021-03-24 14:15:00|28428.7|28408.7|28432.4|28412.4|28433.7|28413.7|28427.4|28407.4|11
1616595600000|2021-03-24 14:20:00|28433.7|28413.7|28430.2|28410.2|28433.7|28413.7|28428.7|28408.7|10
1616595900000|2021-03-24 14:25:00|28438.2|28403.2|28430.2|28410.2|28442.7|28414.7|28429.7|28403.2|8
1616596200000|2021-03-24 14:30:00|28425.1|28405.1|28427.9|28407.9|28430.2|28410.2|28425.1|28405.1|5
1616596500000|2021-03-24 14:35:00|28429.7|28409.7|28427.6|28407.6|28430|28410|28426.5|28406.5|13
1616596800000|2021-03-24 14:40:00|28428.6|28408.6|28418.7|28398.7|28429.5|28409.5|28418.7|28392.7|19
1616597100000|2021-03-24 14:45:00|28417.4|28397.4|28408.7|28388.7|28423.9|28398.8|28408.7|28383.9|16
1616597400000|2021-03-24 14:50:00|28408.2|28388.2|28408.2|28388.2|28412.4|28392.4|28407.7|28387.7|7
1616597700000|2021-03-24 14:55:00|28407.7|28387.7|28406.5|28386.5|28408.2|28388.2|28401.6|28381.6|8
1616598000000|2021-03-24 15:00:00|28406|28386|28417.5|28382.5|28417.5|28392.7|28406|28382.5|14
1616598300000|2021-03-24 15:05:00|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|28417.8|28382.8|1
1616598600000|2021-03-24 15:10:00|28407.5|28387.5|28423.5|28388.5|28427.2|28397.4|28407.5|28386.8|19
1616598900000|2021-03-24 15:15:00|28422.5|28387.5|28417.3|28382.3|28422.5|28387.5|28417.3|28382.3|3
1616599200000|2021-03-24 15:20:00|28417.5|28382.5|28417.8|28382.8|28417.8|28382.8|28417.5|28382.5|2
1616599800000|2021-03-24 15:30:00|28411.8|28391.8|28409.5|28389.5|28411.8|28391.8|28409.5|28389.5|5
1616600100000|2021-03-24 15:35:00|28410|28390|28410|28390|28410|28390|28410|28390|1
1616600400000|2021-03-24 15:40:00|28407|28387|28402.7|28367.7|28407.5|28387.5|28393.2|28367.7|20
1616600700000|2021-03-24 15:45:00|28402.4|28367.4|28398.1|28378.1|28414.3|28380.4|28391.4|28365.1|44
1616601000000|2021-03-24 15:50:00|28398|28378|28407.9|28387.9|28417|28388.7|28398|28377.2|24
1616601300000|2021-03-24 15:55:00|28406.9|28386.9|28416|28381|28416|28390|28406.9|28380.4|6
1616601600000|2021-03-24 16:00:00|28415.5|28380.5|28416|28381|28416|28381|28413.2|28378.2|7
1616601900000|2021-03-24 16:05:00|28414.9|28379.9|28409.3|28374.3|28414.9|28383.3|28400|28373.8|11
1616602500000|2021-03-24 16:15:00|28399.6|28379.6|28396.6|28376.6|28399.6|28379.6|28396.3|28376.3|7
1616602800000|2021-03-24 16:20:00|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|28397.9|28377.9|1
1616603100000|2021-03-24 16:25:00|28396.8|28376.8|28396.8|28376.8|28396.8|28376.8|28396.8|28376.8|1
1616603400000|2021-03-24 16:30:00|28396.5|28376.5|28394|28374|28397|28377|28394|28374|6
1616603700000|2021-03-24 16:35:00|28393.5|28373.5|28393.5|28373.5|28394|28374|28393.5|28373.5|3
1616604000000|2021-03-24 16:40:00|28393|28373|28393.5|28373.5|28393.5|28373.5|28393|28373|2
1616604600000|2021-03-24 16:50:00|28394|28374|28396.5|28376.5|28396.5|28376.5|28394|28374|2
1616604900000|2021-03-24 16:55:00|28397|28377|28397|28377|28397|28377|28394|28374|5
1616605200000|2021-03-24 17:00:00|28394|28374|28397|28377|28397|28377|28394|28374|3
1616605800000|2021-03-24 17:10:00|28394|28374|28397.3|28377.3|28397.3|28377.3|28394|28374|4
1616606100000|2021-03-24 17:15:00|28398.3|28378.3|28411|28376|28417.3|28382.3|28398.3|28376|12
1616606400000|2021-03-24 17:20:00|28404.5|28384.5|28404.5|28384.5|28405|28385|28404.5|28384.5|3
1616606700000|2021-03-24 17:25:00|28404|28384|28404|28384|28404|28384|28404|28384|1
1616607000000|2021-03-24 17:30:00|28403|28383|28409|28374|28409.8|28383|28400|28372|11
1616607300000|2021-03-24 17:35:00|28407.5|28372.5|28406.5|28371.5|28407.5|28372.5|28406.5|28371.5|2
1616607600000|2021-03-24 17:40:00|28407|28372|28409.5|28374.5|28409.5|28374.5|28407|28372|7
1616607900000|2021-03-24 17:45:00|28410|28375|28410|28375|28410|28375|28410|28375|1
1616608200000|2021-03-24 17:50:00|28409.5|28374.5|28409|28374|28409.5|28374.5|28409|28374|2
1616608500000|2021-03-24 17:55:00|28408.8|28373.8|28409|28374|28409.5|28374.5|28408.8|28373.8|4
1616608800000|2021-03-24 18:00:00|28409.5|28374.5|28394.9|28374.9|28409.5|28374.9|28393.9|28373.3|7
1616609100000|2021-03-24 18:05:00|28394.8|28374.8|28393.4|28373.4|28394.8|28374.8|28392.9|28372.9|9
1616609700000|2021-03-24 18:15:00|28394.4|28374.4|28393.9|28373.9|28394.4|28374.4|28393.9|28373.9|2
1616610300000|2021-03-24 18:25:00|28393.4|28373.4|28393.4|28373.4|28393.4|28373.4|28393.4|28373.4|1
1616610600000|2021-03-24 18:30:00|28394.5|28374.5|28394.5|28374.5|28394.5|28374.5|28394.5|28374.5|1
1616610900000|2021-03-24 18:35:00|28394|28374|28393|28373|28394|28374|28392.7|28372.7|4
1616611200000|2021-03-24 18:40:00|28393.5|28373.5|28395|28375|28396|28376|28392.7|28372.7|8
1616611500000|2021-03-24 18:45:00|28396.7|28376.7|28409.5|28374.5|28410|28382.5|28396.7|28374.5|6
1616611800000|2021-03-24 18:50:00|28409|28374|28409.5|28374.5|28409.5|28374.5|28409|28374|2
1616612100000|2021-03-24 18:55:00|28409|28374|28403.5|28383.5|28409|28383.5|28397.7|28372.4|12
1616612400000|2021-03-24 19:00:00|28403|28383|28403|28383|28403|28383|28403|28383|1
1616612700000|2021-03-24 19:05:00|28404|28384|28403.5|28383.5|28406.5|28386.5|28403|28383|7
1616613000000|2021-03-24 19:10:00|28403|28383|28403|28383|28403.2|28383.2|28403|28383|3
1616613300000|2021-03-24 19:15:00|28403.5|28383.5|28403|28383|28403.5|28383.5|28403|28383|6
1616613600000|2021-03-24 19:20:00|28403.5|28383.5|28403|28383|28403.5|28383.5|28403|28383|4
1616613900000|2021-03-24 19:25:00|28403.5|28383.5|28405.5|28385.5|28407.5|28387.5|28402.5|28382.5|11
1616614200000|2021-03-24 19:30:00|28405|28385|28409.4|28389.4|28409.4|28389.4|28405|28385|6
1616614500000|2021-03-24 19:35:00|28409|28389|28426.5|28391.5|28449|28414|28408.5|28387.5|39
1616614800000|2021-03-24 19:40:00|28426|28391|28425.5|28390.5|28426|28391|28425.5|28390.5|2
1616615100000|2021-03-24 19:45:00|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|1
1616615400000|2021-03-24 19:50:00|28420.5|28385.5|28420|28385|28422|28387|28419.5|28384.5|6
1616615700000|2021-03-24 19:55:00|28421.5|28386.5|28414.5|28394.5|28422.5|28395|28411|28386.5|9
1616616000000|2021-03-24 20:00:00|28414|28394|28424|28389|28425|28398|28414|28389|6
1616616300000|2021-03-24 20:05:00|28426.5|28391.5|28426.5|28391.5|28427|28392|28426.5|28391.5|3
1616616600000|2021-03-24 20:10:00|28427|28392|28419|28399|28427|28399|28419|28392|2
1616616900000|2021-03-24 20:15:00|28410|28390|28420.5|28385.5|28420.5|28390|28410|28385|4
1616617200000|2021-03-24 20:20:00|28420|28385|28427.5|28392.5|28427.5|28392.5|28420|28385|10
1616617500000|2021-03-24 20:25:00|28428|28393|28433.5|28398.5|28437|28402|28424.5|28389.5|11
1616617800000|2021-03-24 20:30:00|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|28428.5|28393.5|1
1616618100000|2021-03-24 20:35:00|28424.8|28389.8|28425.8|28390.8|28425.8|28390.8|28424.1|28389.1|5
1616618400000|2021-03-24 20:40:00|28426.4|28391.4|28424|28389|28426.9|28391.9|28423|28388|7
1616618700000|2021-03-24 20:45:00|28425.4|28390.4|28424.5|28389.5|28425.4|28390.4|28424.5|28389.5|3
1616619000000|2021-03-24 20:50:00|28426|28391|28423.5|28388.5|28426|28391|28423.5|28388.5|2
1616619300000|2021-03-24 20:55:00|28426|28391|28440|28402|28440|28402|28423.5|28388.5|3
1616639400000|2021-03-25 02:30:00|28477.3|28457.3|28477.5|28457.5|28477.5|28457.5|28466.8|28442.3|80
1616639700000|2021-03-25 02:35:00|28476.6|28456.6|28477.5|28457.5|28480.1|28460.1|28476.6|28456.6|10
1616640000000|2021-03-25 02:40:00|28478.4|28458.4|28480|28460|28483.5|28463.5|28477.8|28457.8|12
1616640300000|2021-03-25 02:45:00|28477.8|28457.8|28481|28461|28482.3|28462.3|28472.8|28452.8|24
1616640600000|2021-03-25 02:50:00|28481.5|28461.5|28482.5|28462.5|28488.1|28468.1|28481|28461|24
1616640900000|2021-03-25 02:55:00|28478|28458|28477.5|28442.5|28483|28463|28472|28440|26
1616641200000|2021-03-25 03:00:00|28467.8|28447.8|28466|28446|28472.2|28452.2|28460.5|28440.5|27
1616641500000|2021-03-25 03:05:00|28465.5|28445.5|28470.2|28450.2|28471|28451|28465|28445|14
1616641800000|2021-03-25 03:10:00|28470.5|28450.5|28471|28451|28471|28451|28470.5|28450.5|4
1616642100000|2021-03-25 03:15:00|28471.5|28451.5|28472.5|28452.5|28477.5|28457.5|28471.5|28451.5|15
1616642400000|2021-03-25 03:20:00|28474.5|28454.5|28475|28455|28476.7|28456.7|28472.5|28452.5|24
1616642700000|2021-03-25 03:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28467.8|28447.8|15
1616643000000|2021-03-25 03:30:00|28471.5|28451.5|28475|28455|28478.5|28458.5|28471.5|28451.5|11
1616643300000|2021-03-25 03:35:00|28477.2|28457.2|28479.5|28459.5|28482.2|28462.2|28474.5|28454.5|11
1616643900000|2021-03-25 03:45:00|28480|28460|28482.2|28462.2|28483|28463|28480|28460|9
1616644200000|2021-03-25 03:50:00|28482.5|28462.5|28500.5|28480.5|28501.2|28481.2|28482.5|28462.5|17
1616644500000|2021-03-25 03:55:00|28498.8|28478.8|28500|28465|28500.5|28479.5|28493|28465|12
1616645100000|2021-03-25 04:05:00|28502.5|28467.5|28505|28470|28512.8|28486.3|28497.2|28467.3|14
1616645400000|2021-03-25 04:10:00|28505.5|28470.5|28505|28470|28505.5|28470.5|28505|28470|2
1616646600000|2021-03-25 04:30:00|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|1
1616646900000|2021-03-25 04:35:00|28502.8|28467.8|28482.2|28462.2|28502.8|28467.9|28480|28460|13
1616647200000|2021-03-25 04:40:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|3
1616647500000|2021-03-25 04:45:00|28488.5|28468.5|28488|28468|28490|28470|28488|28468|6
1616647800000|2021-03-25 04:50:00|28487.1|28467.1|28480.5|28460.5|28487.1|28467.1|28480|28460|8
1616648400000|2021-03-25 05:00:00|28477.8|28457.8|28477.5|28457.5|28477.8|28457.8|28477.3|28457.3|4
1616648700000|2021-03-25 05:05:00|28477|28457|28477.5|28457.5|28477.5|28457.5|28476.6|28456.6|3
1616649300000|2021-03-25 05:15:00|28477|28457|28477.5|28457.5|28477.5|28457.5|28476.5|28456.5|5
1616649600000|2021-03-25 05:20:00|28477|28457|28480.5|28460.5|28485|28465|28477|28457|12
1616649900000|2021-03-25 05:25:00|28480|28460|28480|28460|28480.5|28460.5|28477.7|28457.7|6
1616650200000|2021-03-25 05:30:00|28480.5|28460.5|28480.5|28460.5|28480.5|28460.5|28480.5|28460.5|1
1616650800000|2021-03-25 05:40:00|28481|28461|28490|28455|28492|28465|28480|28452.8|12
1616651700000|2021-03-25 05:55:00|28487.2|28467.2|28487.5|28467.5|28487.5|28467.5|28487.2|28467.2|4
1616652000000|2021-03-25 06:00:00|28488.5|28468.5|28490.5|28470.5|28492|28472|28487.5|28467.5|14
1616652300000|2021-03-25 06:05:00|28491|28471|28491|28471|28491|28471|28491|28471|1
1616652600000|2021-03-25 06:10:00|28491.5|28471.5|28503|28483|28503|28483|28491.5|28471.5|16
1616652900000|2021-03-25 06:15:00|28503.5|28483.5|28505|28485|28516.5|28496.5|28502.8|28482.8|32
1616653200000|2021-03-25 06:20:00|28505.5|28485.5|28507.5|28487.5|28511.8|28491.8|28502.7|28482.7|15
1616653500000|2021-03-25 06:25:00|28506.5|28486.5|28522.5|28502.5|28522.5|28502.5|28506.5|28486.5|27
1616653800000|2021-03-25 06:30:00|28527.5|28507.5|28525.5|28505.5|28527.5|28507.5|28520|28500|18
1616654100000|2021-03-25 06:35:00|28522.3|28502.3|28517.5|28497.5|28522.8|28502.8|28512.5|28492.5|8
1616654400000|2021-03-25 06:40:00|28515|28495|28524.1|28504.1|28524.1|28504.1|28514.5|28494.5|30
1616654700000|2021-03-25 06:45:00|28523.6|28503.6|28525|28505|28547.3|28512.3|28522.5|28502.5|23
1616655000000|2021-03-25 06:50:00|28525.5|28505.5|28517.5|28482.5|28525.5|28505.5|28514|28479|13
1616655300000|2021-03-25 06:55:00|28517.8|28482.8|28527.8|28492.8|28527.8|28502.2|28512.2|28482.8|15
1616655600000|2021-03-25 07:00:00|28528|28493|28518|28498|28528|28507.2|28512.8|28485.8|11
1616655900000|2021-03-25 07:05:00|28525|28490|28522.3|28502.3|28528|28502.3|28517.2|28487.5|8
1616656200000|2021-03-25 07:10:00|28517.7|28497.7|28526.8|28506.8|28526.8|28506.8|28517.7|28497.7|18
1616656500000|2021-03-25 07:15:00|28527|28507|28540.5|28505.5|28540.5|28517.5|28527|28502.5|21
1616656800000|2021-03-25 07:20:00|28540|28505|28537.5|28517.5|28542.5|28518.2|28531.8|28502.5|15
1616657100000|2021-03-25 07:25:00|28537|28517|28531.5|28511.5|28538.5|28518.5|28531|28511|23
1616657400000|2021-03-25 07:30:00|28533.5|28498.5|28537.5|28502.5|28537.5|28503.7|28523.7|28498|7
1616657700000|2021-03-25 07:35:00|28532.3|28512.3|28533.5|28513.5|28534.8|28514.8|28532.3|28512.3|13
1616658000000|2021-03-25 07:40:00|28533|28513|28527.5|28492.5|28533|28513|28524|28492.5|9
1616658300000|2021-03-25 07:45:00|28528|28493|28513.5|28493.5|28530|28499.4|28507.8|28482.5|35
1616658600000|2021-03-25 07:50:00|28512.5|28492.5|28512.5|28492.5|28526|28497.5|28510|28482.5|20
1616658900000|2021-03-25 07:55:00|28513|28493|28516.6|28496.6|28527.3|28497.5|28508.3|28488.3|40
1616659200000|2021-03-25 08:00:00|28517.5|28497.5|28522.5|28502.5|28525.5|28505.5|28516.6|28496.6|28
1616659500000|2021-03-25 08:05:00|28522|28502|28518|28498|28522.5|28502.5|28513.8|28493.8|17
1616659800000|2021-03-25 08:10:00|28516.8|28496.8|28517.1|28497.1|28518|28498|28513.8|28493.8|14
1616660100000|2021-03-25 08:15:00|28518|28498|28516|28496|28522.5|28502.5|28515.5|28495.5|18
1616660400000|2021-03-25 08:20:00|28516.5|28496.5|28520.5|28500.5|28522.2|28502.2|28516.5|28496.5|21
1616660700000|2021-03-25 08:25:00|28522.2|28502.2|28541.7|28506.7|28542.8|28511.5|28517.5|28497.5|18
1616661000000|2021-03-25 08:30:00|28541.5|28506.5|28516.5|28496.5|28542.3|28508.5|28516.5|28492.2|31
1616661300000|2021-03-25 08:35:00|28517.3|28497.3|28522.2|28502.2|28522.2|28502.2|28515.6|28495.6|16
1616661600000|2021-03-25 08:40:00|28522.5|28502.5|28517|28497|28522.5|28502.5|28517|28497|5
1616661900000|2021-03-25 08:45:00|28517.5|28497.5|28517|28497|28520|28500|28517|28497|10
1616662200000|2021-03-25 08:50:00|28517.3|28497.3|28517|28497|28517.3|28497.3|28517|28497|4
1616662500000|2021-03-25 08:55:00|28517.5|28497.5|28519|28499|28521.5|28501.5|28513|28493|19
1616662800000|2021-03-25 09:00:00|28516.5|28496.5|28515.5|28495.5|28519|28499|28515|28495|17
1616663100000|2021-03-25 09:05:00|28516|28496|28527.5|28492.5|28537.8|28511.5|28516|28490|43
1616663400000|2021-03-25 09:10:00|28533|28498|28532.5|28497.5|28533|28498|28532.5|28497.5|2
1616664000000|2021-03-25 09:20:00|28532.8|28497.8|28527.3|28507.3|28532.8|28507.5|28527.3|28497.8|4
1616664300000|2021-03-25 09:25:00|28527.5|28507.5|28527.5|28507.5|28528|28508|28527.5|28507.5|3
1616664600000|2021-03-25 09:30:00|28528|28508|28534.1|28514.1|28534.8|28514.8|28528|28508|17
1616664900000|2021-03-25 09:35:00|28536.3|28516.3|28534.1|28514.1|28536.3|28516.3|28534.1|28514.1|3
1616665200000|2021-03-25 09:40:00|28535|28515|28541.9|28521.9|28552.1|28529.6|28535|28514.3|15
1616665500000|2021-03-25 09:45:00|28539.6|28519.6|28538.4|28518.4|28548.3|28521|28533.5|28513.3|16
1616665800000|2021-03-25 09:50:00|28538.5|28518.5|28545.8|28525.8|28545.8|28525.8|28538.2|28518.2|7
1616666100000|2021-03-25 09:55:00|28544|28524|28519|28499|28545.8|28525.8|28514.2|28484.3|34
1616666400000|2021-03-25 10:00:00|28519.5|28499.5|28523.7|28503.7|28524.2|28504.2|28519.5|28499.5|5
1616666700000|2021-03-25 10:05:00|28528.8|28508.8|28525.8|28505.8|28541|28508.8|28525.8|28498.8|8
1616667000000|2021-03-25 10:10:00|28524|28504|28519.3|28499.3|28524|28504|28519.3|28499.3|7
1616667300000|2021-03-25 10:15:00|28516.5|28496.5|28511.5|28491.5|28516.5|28496.5|28507|28480.8|12
1616667600000|2021-03-25 10:20:00|28509.3|28489.3|28505.5|28485.5|28509.5|28489.3|28505.5|28474.5|7
1616667900000|2021-03-25 10:25:00|28510|28490|28511.5|28491.5|28511.5|28491.5|28510|28490|2
1616668200000|2021-03-25 10:30:00|28514.3|28494.3|28524.5|28489.5|28524.5|28494.3|28514.3|28489.5|2
1616668500000|2021-03-25 10:35:00|28525|28490|28525|28490|28525|28490|28525|28490|1
1616668800000|2021-03-25 10:40:00|28506.3|28486.3|28519.5|28484.5|28521.8|28488.3|28506.3|28484.5|4
1616669100000|2021-03-25 10:45:00|28519.8|28484.8|28519.5|28484.5|28521.3|28494.3|28514.3|28484.5|4
1616669400000|2021-03-25 10:50:00|28516.3|28481.3|28509.8|28489.8|28516.3|28489.8|28509.3|28481.3|3
1616669700000|2021-03-25 10:55:00|28524.5|28489.5|28521.8|28486.8|28525|28490|28521.8|28486.8|4
1616670000000|2021-03-25 11:00:00|28522.3|28487.3|28511.8|28491.8|28524|28491.9|28510.8|28487.3|7
1616670300000|2021-03-25 11:05:00|28512.3|28492.3|28509.8|28489.8|28512.3|28492.3|28509.3|28489.3|3
1616670600000|2021-03-25 11:10:00|28508.5|28488.5|28510.5|28490.5|28512|28492|28506.5|28486.5|9
1616670900000|2021-03-25 11:15:00|28512|28492|28510.5|28490.5|28513|28493|28510.5|28490.5|4
1616671200000|2021-03-25 11:20:00|28508.7|28488.7|28508|28488|28510.5|28490.5|28508|28488|8
1616671500000|2021-03-25 11:25:00|28508.2|28488.2|28512|28492|28513|28493|28508.2|28488.2|10
1616671800000|2021-03-25 11:30:00|28516|28496|28514.8|28494.8|28516|28496|28512.3|28492.3|8
1616672100000|2021-03-25 11:35:00|28515.5|28495.5|28514.8|28494.8|28515.5|28495.5|28514.8|28494.8|2
1616672700000|2021-03-25 11:45:00|28516.5|28496.5|28519.8|28499.8|28519.8|28499.8|28516.5|28496.5|4
1616673000000|2021-03-25 11:50:00|28522|28502|28524.8|28504.8|28524.8|28504.8|28522|28502|7
1616673300000|2021-03-25 11:55:00|28526|28506|28524.8|28504.8|28526|28506|28524.8|28504.8|3
1616673600000|2021-03-25 12:00:00|28525.8|28505.8|28526.3|28506.3|28528.7|28508.7|28525.3|28505.3|9
1616674200000|2021-03-25 12:10:00|28524.8|28504.8|28524.8|28504.8|28524.8|28504.8|28524.8|28504.8|1
1616674500000|2021-03-25 12:15:00|28522.5|28502.5|28529.4|28509.4|28529.4|28509.4|28521.5|28501.5|28
1616674800000|2021-03-25 12:20:00|28538|28518|28532.7|28512.7|28543|28518|28531.4|28502.8|20
1616675100000|2021-03-25 12:25:00|28530.5|28510.5|28543|28508|28543|28515.5|28530.5|28508|9
1616675400000|2021-03-25 12:30:00|28542.8|28507.8|28537.6|28517.6|28542.8|28517.6|28536.5|28505|10
1616675700000|2021-03-25 12:35:00|28538|28518|28538|28518|28538|28518|28536.8|28516.8|5
1616676000000|2021-03-25 12:40:00|28543|28523|28546|28526|28548|28528|28543|28523|11
1616676300000|2021-03-25 12:45:00|28544|28524|28540.5|28520.5|28544|28524|28540.5|28520.5|2
1616676600000|2021-03-25 12:50:00|28535.5|28515.5|28545.2|28510.2|28545.2|28515.5|28535|28507.5|7
1616676900000|2021-03-25 12:55:00|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|28545.5|28510.5|1
1616677200000|2021-03-25 13:00:00|28543.7|28508.7|28541.9|28506.9|28546|28511|28541.9|28506.9|6
1616677500000|2021-03-25 13:05:00|28542.4|28507.4|28537.5|28517.5|28542.4|28517.5|28535.4|28507.4|5
1616677800000|2021-03-25 13:10:00|28538|28518|28538.7|28518.7|28541.4|28521.4|28535.5|28515.5|9
1616678100000|2021-03-25 13:15:00|28538|28518|28533|28513|28543|28523|28530.5|28510.5|10
1616678400000|2021-03-25 13:20:00|28532.5|28512.5|28540|28505|28540.5|28513|28532.5|28501.5|6
1616678700000|2021-03-25 13:25:00|28539|28504|28529.5|28509.5|28540|28510.4|28529.5|28502.4|13
1616679000000|2021-03-25 13:30:00|28527.6|28507.6|28533.4|28513.4|28533.9|28513.9|28527.5|28507.5|15
1616679300000|2021-03-25 13:35:00|28532.9|28512.9|28521.1|28501.1|28541.1|28512.9|28521.1|28491.9|11
1616679600000|2021-03-25 13:40:00|28521.6|28501.6|28522.1|28502.1|28522.6|28502.6|28521.5|28501.5|6
1616679900000|2021-03-25 13:45:00|28522.6|28502.6|28522.6|28502.6|28527|28507|28522|28502|15
1616680200000|2021-03-25 13:50:00|28524.5|28504.5|28526.5|28506.5|28526.5|28506.5|28520.5|28500.5|7
1616680500000|2021-03-25 13:55:00|28525.5|28505.5|28517.5|28497.5|28525.5|28505.5|28517.5|28497.5|11
1616680800000|2021-03-25 14:00:00|28525|28490|28514.9|28494.9|28527.4|28498|28514.9|28490|10
1616681100000|2021-03-25 14:05:00|28515.1|28495.1|28516.6|28496.6|28516.6|28496.6|28515.1|28495.1|4
1616681400000|2021-03-25 14:10:00|28515.5|28495.5|28516.6|28496.6|28527.4|28501.6|28515|28490|26
1616681700000|2021-03-25 14:15:00|28517.6|28497.6|28519.9|28499.9|28521.3|28501.3|28516.6|28496.6|16
1616682000000|2021-03-25 14:20:00|28520.4|28500.4|28520.4|28500.4|28520.4|28500.4|28520.4|28500.4|1
1616682300000|2021-03-25 14:25:00|28520.9|28500.9|28517.6|28497.6|28522.1|28502.1|28517.1|28497.1|20
1616682600000|2021-03-25 14:30:00|28518|28498|28522.9|28502.9|28522.9|28502.9|28518|28498|13
1616682900000|2021-03-25 14:35:00|28523.4|28503.4|28520.5|28500.5|28523.4|28503.4|28520.2|28500.2|6
1616683200000|2021-03-25 14:40:00|28519.3|28499.3|28525.2|28505.2|28525.2|28505.2|28518.4|28498.4|13
1616683500000|2021-03-25 14:45:00|28525.5|28505.5|28526|28506|28526|28506|28525.5|28505.5|2
1616683800000|2021-03-25 14:50:00|28525.5|28505.5|28525.5|28505.5|28526|28506|28525.5|28505.5|3
1616684100000|2021-03-25 14:55:00|28526.5|28506.5|28527|28507|28535.5|28511|28526.5|28498.5|11
1616684400000|2021-03-25 15:00:00|28526.5|28506.5|28529.5|28509.5|28533.2|28510|28526|28497.5|10
1616684700000|2021-03-25 15:05:00|28530|28510|28529.5|28509.5|28530|28510|28529.5|28509.5|2
1616685000000|2021-03-25 15:10:00|28530|28510|28531.5|28511.5|28532.5|28512.5|28530|28510|7
1616685300000|2021-03-25 15:15:00|28532.5|28512.5|28535.8|28515.8|28537.5|28517.5|28532.5|28512.5|17
1616685600000|2021-03-25 15:20:00|28533.5|28513.5|28535.4|28515.4|28535.4|28515.4|28531|28511|9
1616685900000|2021-03-25 15:25:00|28531.6|28511.6|28529.9|28509.9|28535|28515|28528|28508|10
1616686200000|2021-03-25 15:30:00|28530.4|28510.4|28526.6|28506.6|28530.4|28510.4|28526.6|28506.6|3
1616686500000|2021-03-25 15:35:00|28524.9|28504.9|28520.9|28500.9|28528|28506.6|28520.9|28492.4|21
1616686800000|2021-03-25 15:40:00|28519.9|28499.9|28524|28504|28524|28504|28519.9|28499.9|5
1616687100000|2021-03-25 15:45:00|28524.5|28504.5|28525.9|28505.9|28527.6|28507.6|28524.5|28504.5|11
1616687400000|2021-03-25 15:50:00|28527.1|28507.1|28533|28513|28545.1|28513|28527.1|28503.8|14
1616687700000|2021-03-25 15:55:00|28532.5|28512.5|28534.6|28499.6|28534.6|28512.5|28530.6|28499.6|7
1616688000000|2021-03-25 16:00:00|28532.4|28497.4|28521.4|28486.4|28532.4|28497.4|28506.8|28478|15
1616688300000|2021-03-25 16:05:00|28521.9|28486.9|28522.8|28487.8|28522.8|28487.8|28521.9|28486.9|2
1616688600000|2021-03-25 16:10:00|28522.3|28487.3|28522.1|28487.1|28522.3|28487.3|28520|28485|4
1616688900000|2021-03-25 16:15:00|28512.3|28492.3|28512.9|28492.9|28524.5|28493|28509.3|28486.4|11
1616689200000|2021-03-25 16:20:00|28513.4|28493.4|28530.5|28495.5|28530.8|28495.8|28513.4|28484.6|16
1616689500000|2021-03-25 16:25:00|28530.7|28495.7|28515.9|28480.9|28530.7|28495.7|28508.6|28480|15
1616689800000|2021-03-25 16:30:00|28516.3|28481.3|28521.7|28486.7|28521.7|28486.7|28513|28478|11
1616690100000|2021-03-25 16:35:00|28513.7|28493.7|28530|28495|28530|28495|28513.7|28493.7|6
1616690400000|2021-03-25 16:40:00|28547.6|28512.6|28528.9|28493.9|28547.6|28512.6|28528.9|28493.9|13
1616690700000|2021-03-25 16:45:00|28530.2|28495.2|28527.6|28492.6|28533|28498|28527.1|28492.1|8
1616691300000|2021-03-25 16:55:00|28516.9|28496.9|28516.9|28496.9|28517.5|28497.5|28515.3|28495.3|5
1616691600000|2021-03-25 17:00:00|28521.6|28501.6|28522.5|28487.5|28541.1|28506.4|28521.6|28487.5|33
1616691900000|2021-03-25 17:05:00|28517.5|28482.5|28517.5|28482.5|28518|28483|28512.5|28477.5|7
1616692200000|2021-03-25 17:10:00|28516.5|28481.5|28512.5|28477.5|28516.5|28481.5|28512.5|28477.5|3
1616692500000|2021-03-25 17:15:00|28515|28480|28512.6|28492.6|28530|28495|28512.6|28480|7
1616692800000|2021-03-25 17:20:00|28512.7|28492.7|28512.6|28492.6|28512.7|28492.7|28512.6|28492.6|12
1616693100000|2021-03-25 17:25:00|28514|28494|28513.7|28493.7|28514|28494|28513.7|28493.7|2
1616693400000|2021-03-25 17:30:00|28514.3|28494.3|28514.3|28494.3|28514.3|28494.3|28513.7|28493.7|3
1616693700000|2021-03-25 17:35:00|28513.7|28493.7|28513.2|28493.2|28513.7|28493.7|28513.2|28493.2|2
1616694000000|2021-03-25 17:40:00|28508.7|28488.7|28508|28488|28517.5|28491|28508|28482.5|4
1616694600000|2021-03-25 17:50:00|28510.5|28490.5|28510.5|28490.5|28510.5|28490.5|28510.5|28490.5|1
1616694900000|2021-03-25 17:55:00|28511.9|28491.9|28512.9|28492.9|28513|28493|28511.9|28491.9|4
1616695200000|2021-03-25 18:00:00|28513.8|28493.8|28515|28495|28515|28495|28513.2|28493.2|3
1616695800000|2021-03-25 18:10:00|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|28513.2|28493.2|1
1616696400000|2021-03-25 18:20:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1616697300000|2021-03-25 18:35:00|28513.2|28493.2|28518.1|28498.1|28518.1|28498.1|28513.2|28493.2|3
1616697900000|2021-03-25 18:45:00|28517.5|28497.5|28515.5|28495.5|28517.5|28497.5|28513.2|28493.2|6
1616698200000|2021-03-25 18:50:00|28513.2|28493.2|28522.5|28487.5|28529.5|28494.5|28512.8|28487.5|5
1616698500000|2021-03-25 18:55:00|28523|28488|28523|28488|28523|28488|28523|28488|1
1616698800000|2021-03-25 19:00:00|28522.9|28487.9|28523|28488|28523|28488|28522.9|28487.9|2
1616700000000|2021-03-25 19:20:00|28532.5|28497.5|28543|28508|28543|28508|28532.5|28497.5|12
1616700300000|2021-03-25 19:25:00|28537.5|28502.5|28547.5|28512.5|28547.5|28512.5|28537.5|28502.5|6
1616700600000|2021-03-25 19:30:00|28548|28513|28537.5|28517.5|28548|28518|28537.5|28513|3
1616700900000|2021-03-25 19:35:00|28540|28520|28540|28520|28540|28520|28540|28520|1
1616701200000|2021-03-25 19:40:00|28538.5|28518.5|28533|28513|28538.5|28518.5|28533|28513|3
1616701500000|2021-03-25 19:45:00|28543|28508|28527.5|28492.5|28543|28508|28527.5|28492.5|4
1616701800000|2021-03-25 19:50:00|28528|28493|28529|28494|28529|28502|28512.5|28492|9
1616702100000|2021-03-25 19:55:00|28527.5|28492.5|28529.5|28494.5|28529.5|28500.8|28520.8|28491.9|7
1616702400000|2021-03-25 20:00:00|28535|28500|28535|28500|28535|28500|28535|28500|1
1616703000000|2021-03-25 20:10:00|28523|28503|28536|28501|28537|28503|28522.5|28501|4
1616703300000|2021-03-25 20:15:00|28534.5|28499.5|28536|28501|28536|28501|28534.5|28499.5|2
1616704200000|2021-03-25 20:30:00|28532.5|28497.5|28532.5|28497.5|28532.5|28497.5|28532.5|28497.5|1
1616704500000|2021-03-25 20:35:00|28536|28501|28536|28501|28536|28501|28532.5|28497.5|3
1616704800000|2021-03-25 20:40:00|28535.4|28500.4|28532.5|28497.5|28535.4|28500.4|28532.5|28497.5|2
1616725800000|2021-03-26 02:30:00|28520.5|28500.5|28521.8|28501.8|28521.8|28501.8|28520.5|28500.5|2
1616726100000|2021-03-26 02:35:00|28522.3|28502.3|28525.5|28505.5|28525.5|28505.5|28522.3|28502.3|5
1616726400000|2021-03-26 02:40:00|28527.2|28507.2|28532.5|28512.5|28533.1|28513.1|28527.2|28507.2|7
1616726700000|2021-03-26 02:45:00|28534|28514|28536.5|28516.5|28537.6|28517.6|28532|28512|33
1616727000000|2021-03-26 02:50:00|28536|28516|28520.5|28500.5|28537|28517|28519.1|28499.1|45
1616727300000|2021-03-26 02:55:00|28516.7|28496.7|28512.5|28492.5|28527.5|28507.5|28512.5|28492.5|42
1616727600000|2021-03-26 03:00:00|28515.5|28495.5|28533|28498|28533|28511|28515.5|28495.5|30
1616727900000|2021-03-26 03:05:00|28527|28507|28547.8|28512.8|28547.8|28522.2|28527|28503.8|17
1616728200000|2021-03-26 03:10:00|28542.3|28522.3|28549|28529|28551.5|28531.5|28541.3|28521.3|14
1616728500000|2021-03-26 03:15:00|28548.5|28528.5|28545.5|28525.5|28549|28529|28541.5|28521.5|32
1616728800000|2021-03-26 03:20:00|28545|28525|28532.8|28512.8|28547.5|28527.5|28532.5|28500.5|19
1616729100000|2021-03-26 03:25:00|28532.5|28512.5|28532.5|28512.5|28535|28515|28532|28512|12
1616729400000|2021-03-26 03:30:00|28535|28515|28546.8|28526.8|28550.4|28530.4|28535|28515|25
1616729700000|2021-03-26 03:35:00|28546.5|28526.5|28547.5|28527.5|28549.5|28529.5|28542.8|28522.8|14
1616730000000|2021-03-26 03:40:00|28548|28528|28545.5|28525.5|28548|28528|28545|28525|6
1616730900000|2021-03-26 03:55:00|28546.7|28526.7|28545.5|28525.5|28547.8|28527.8|28545|28525|8
1616731200000|2021-03-26 04:00:00|28543.3|28523.3|28546.5|28526.5|28547.6|28527.6|28543.3|28523.3|6
1616731500000|2021-03-26 04:05:00|28546|28526|28548|28528|28549.5|28529.5|28545.5|28525.5|11
1616731800000|2021-03-26 04:10:00|28549|28529|28549|28529|28551|28531|28548.5|28528.5|7
1616732100000|2021-03-26 04:15:00|28548|28528|28553|28533|28553|28533|28548|28528|5
1616732400000|2021-03-26 04:20:00|28560|28525|28560|28525|28560.5|28525.5|28560|28525|3
1616732700000|2021-03-26 04:25:00|28561|28526|28554.9|28534.9|28561|28534.9|28554.9|28525|5
1616733000000|2021-03-26 04:30:00|28560.5|28525.5|28557.8|28522.8|28560.5|28525.5|28557.5|28522.5|5
1616733300000|2021-03-26 04:35:00|28557|28522|28557.8|28522.8|28557.8|28522.8|28557|28522|3
1616733600000|2021-03-26 04:40:00|28552.2|28532.2|28557.3|28537.3|28558|28538|28551.1|28531.1|14
1616733900000|2021-03-26 04:45:00|28556.5|28536.5|28542.5|28522.5|28557|28537|28542.5|28522.5|12
1616734200000|2021-03-26 04:50:00|28543.5|28523.5|28542.5|28522.5|28545.5|28525.5|28542.5|28522.5|4
1616734500000|2021-03-26 04:55:00|28543.5|28523.5|28537.5|28517.5|28545.5|28525.5|28537.5|28517.5|9
1616735100000|2021-03-26 05:05:00|28540|28520|28536.5|28516.5|28540.5|28520.5|28536.5|28516.5|5
1616735400000|2021-03-26 05:10:00|28538.5|28518.5|28534.5|28514.5|28538.5|28518.5|28530.5|28510.5|10
1616735700000|2021-03-26 05:15:00|28535.5|28515.5|28530|28510|28535.5|28515.5|28527.8|28507.8|12
1616736000000|2021-03-26 05:20:00|28530.5|28510.5|28527.5|28507.5|28530.5|28510.5|28520|28500|18
1616736300000|2021-03-26 05:25:00|28528.5|28508.5|28526.6|28506.6|28535.5|28515.5|28526.1|28493.5|20
1616736600000|2021-03-26 05:30:00|28527|28507|28532|28512|28532.5|28512.5|28527|28507|15
1616736900000|2021-03-26 05:35:00|28531.5|28511.5|28529|28509|28531.5|28511.5|28527.5|28507.5|7
1616737200000|2021-03-26 05:40:00|28528|28508|28532.5|28512.5|28532.5|28512.5|28527.5|28507.5|7
1616737500000|2021-03-26 05:45:00|28531|28511|28520.5|28500.5|28531|28511|28516|28496|12
1616737800000|2021-03-26 05:50:00|28518.5|28498.5|28522.5|28502.5|28522.5|28502.5|28517.5|28497.5|18
1616738100000|2021-03-26 05:55:00|28522|28502|28522.5|28502.5|28523.1|28503.1|28515.1|28495.1|13
1616738400000|2021-03-26 06:00:00|28517.5|28497.5|28502.5|28482.5|28520.5|28500.5|28496|28467.7|26
1616738700000|2021-03-26 06:05:00|28503.3|28483.3|28506.6|28486.6|28507.5|28487.5|28502.5|28482.5|15
1616739000000|2021-03-26 06:10:00|28507.5|28487.5|28497.5|28477.5|28508.5|28488.5|28497.5|28477.5|16
1616739300000|2021-03-26 06:15:00|28498.5|28478.5|28502.4|28482.4|28503.6|28483.6|28497.5|28477.5|17
1616739600000|2021-03-26 06:20:00|28503.3|28483.3|28490.5|28470.5|28503.3|28483.3|28488.3|28468.3|31
1616740200000|2021-03-26 06:30:00|28497.2|28477.2|28505|28485|28505.5|28485.5|28496.8|28476.8|44
1616740500000|2021-03-26 06:35:00|28505.5|28485.5|28518|28483|28518|28493.3|28505.5|28483|7
1616740800000|2021-03-26 06:40:00|28511.7|28491.7|28515.5|28495.5|28515.5|28495.5|28510.5|28490.5|19
1616741100000|2021-03-26 06:45:00|28511.1|28491.1|28523.5|28503.5|28532.8|28505|28511.1|28491.1|38
1616741400000|2021-03-26 06:50:00|28522.5|28502.5|28533|28513|28553.6|28518.6|28522.5|28502.5|60
1616741700000|2021-03-26 06:55:00|28532.5|28512.5|28517.5|28497.5|28538|28513.5|28517.5|28497.5|41
1616742000000|2021-03-26 07:00:00|28516.8|28496.8|28515|28495|28524.3|28497.8|28507.8|28483.8|33
1616742300000|2021-03-26 07:05:00|28512|28492|28515|28495|28517.2|28497.2|28510|28490|5
1616742600000|2021-03-26 07:10:00|28515.5|28495.5|28512.5|28492.5|28520|28500|28512.5|28492.5|16
1616742900000|2021-03-26 07:15:00|28510|28490|28507.5|28487.5|28512.6|28492.6|28507.5|28487.5|12
1616743200000|2021-03-26 07:20:00|28507.8|28487.8|28512.5|28477.5|28512.5|28487.8|28501.5|28466.5|21
1616743500000|2021-03-26 07:25:00|28506.3|28486.3|28507.8|28487.8|28512.5|28492.5|28506.3|28486.3|12
1616743800000|2021-03-26 07:30:00|28508|28473|28502.5|28482.5|28508|28487.3|28498.7|28471.7|18
1616744100000|2021-03-26 07:35:00|28501.5|28481.5|28501.5|28481.5|28501.5|28481.5|28501.5|28481.5|1
1616744400000|2021-03-26 07:40:00|28503.5|28483.5|28502.8|28482.8|28506.7|28486.7|28502|28482|16
1616744700000|2021-03-26 07:45:00|28502.5|28482.5|28505|28485|28505|28485|28502.5|28482.5|6
1616745000000|2021-03-26 07:50:00|28508|28488|28502.5|28482.5|28510|28490|28502.5|28482.5|25
1616745300000|2021-03-26 07:55:00|28503|28483|28505|28485|28505|28485|28500|28480|6
1616745600000|2021-03-26 08:00:00|28503|28483|28507.5|28487.5|28507.5|28487.5|28502.5|28482.5|5
1616745900000|2021-03-26 08:05:00|28508|28488|28499|28479|28508|28488|28496|28476|7
1616746200000|2021-03-26 08:10:00|28506.2|28486.2|28510|28490|28510|28490|28499|28479|14
1616746500000|2021-03-26 08:15:00|28508.3|28488.3|28502.5|28482.5|28508.3|28488.3|28497.5|28477.5|18
1616746800000|2021-03-26 08:20:00|28497.5|28477.5|28492.5|28472.5|28500|28480|28492.4|28472.4|13
1616747100000|2021-03-26 08:25:00|28491|28456|28481.2|28446.2|28496.4|28461.4|28308|28265|44
1616747400000|2021-03-26 08:30:00|28481.3|28446.3|28499.6|28464.6|28504.6|28469.6|28481.3|28446.3|11
1616747700000|2021-03-26 08:35:00|28498.4|28463.4|28492.8|28457.8|28498.4|28463.4|28482.4|28454.4|15
1616748000000|2021-03-26 08:40:00|28492.3|28457.3|28492.2|28457.2|28492.3|28457.3|28492.2|28457.2|2
1616748300000|2021-03-26 08:45:00|28492.3|28457.3|28486.9|28466.9|28492.3|28466.9|28486.9|28457.3|2
1616748600000|2021-03-26 08:50:00|28489.1|28469.1|28491.9|28471.9|28497.2|28471.9|28489.1|28462|4
1616748900000|2021-03-26 08:55:00|28493|28473|28493|28473|28493|28473|28493|28473|1
1616749200000|2021-03-26 09:00:00|28492.4|28472.4|28483.5|28463.5|28492.5|28472.5|28482.5|28462.5|12
1616749500000|2021-03-26 09:05:00|28483.4|28463.4|28495.5|28460.5|28495.5|28465.8|28477.5|28452.5|20
1616749800000|2021-03-26 09:10:00|28497.8|28462.8|28496|28461|28498.3|28463.3|28496|28461|3
1616750100000|2021-03-26 09:15:00|28482.8|28462.8|28483|28463|28485.8|28465.8|28481.8|28461.8|10
1616750400000|2021-03-26 09:20:00|28483.5|28463.5|28495.8|28475.8|28498|28478|28483|28463|15
1616750700000|2021-03-26 09:25:00|28495|28475|28497.5|28477.5|28498.2|28478.2|28495|28475|6
1616751000000|2021-03-26 09:30:00|28498|28478|28498|28478|28498|28478|28498|28478|1
1616751300000|2021-03-26 09:35:00|28492.8|28472.8|28498.5|28463.5|28498.5|28472.8|28491.8|28463.5|4
1616751600000|2021-03-26 09:40:00|28498|28463|28497.5|28462.5|28498|28463|28497.5|28462.5|4
1616751900000|2021-03-26 09:45:00|28495|28475|28498|28478|28498|28478|28495|28475|3
1616752200000|2021-03-26 09:50:00|28497.4|28477.4|28498|28478|28498|28478|28492.6|28472.6|15
1616752800000|2021-03-26 10:00:00|28498.5|28478.5|28497|28477|28516|28481|28497|28474.5|10
1616753100000|2021-03-26 10:05:00|28497.1|28477.1|28497.7|28462.7|28498|28477.5|28487.8|28462.7|12
1616753400000|2021-03-26 10:10:00|28495.7|28475.7|28513|28478|28514|28479|28495.7|28475.7|6
1616753700000|2021-03-26 10:15:00|28503.8|28483.8|28512.5|28492.5|28522.8|28492.5|28503.8|28480.5|35
1616754000000|2021-03-26 10:20:00|28511.9|28491.9|28507.5|28487.5|28511.9|28491.9|28507.5|28487.5|6
1616754300000|2021-03-26 10:25:00|28507.3|28487.3|28508|28488|28508.2|28488.2|28507.3|28487.3|5
1616754600000|2021-03-26 10:30:00|28508.2|28488.2|28508.5|28488.5|28508.5|28488.5|28508|28488|3
1616754900000|2021-03-26 10:35:00|28503.8|28483.8|28508.2|28488.2|28509.2|28489.2|28502.5|28482.5|9
1616755200000|2021-03-26 10:40:00|28508.1|28488.1|28504.2|28484.2|28508.1|28488.1|28504.2|28484.2|4
1616756100000|2021-03-26 10:55:00|28503.7|28483.7|28503|28468|28510.9|28490.9|28502.5|28467.5|13
1616756400000|2021-03-26 11:00:00|28502.5|28467.5|28506.7|28471.7|28506.7|28471.7|28502|28467|6
1616756700000|2021-03-26 11:05:00|28498.7|28463.7|28511.9|28476.9|28512.9|28477.9|28493.2|28463.7|11
1616757000000|2021-03-26 11:10:00|28511.4|28476.4|28512.9|28477.9|28518.4|28493.9|28507.3|28476.4|12
1616757300000|2021-03-26 11:15:00|28511.9|28476.9|28501.2|28466.2|28512.4|28477.4|28500.2|28465.2|6
1616757600000|2021-03-26 11:20:00|28501.7|28466.7|28500.7|28465.7|28503.2|28468.2|28500.7|28465.7|7
1616757900000|2021-03-26 11:25:00|28501.2|28466.2|28502.2|28467.2|28502.2|28467.2|28501.2|28466.2|2
1616758200000|2021-03-26 11:30:00|28505.7|28470.7|28506.7|28471.7|28506.7|28471.7|28505.7|28470.7|3
1616758500000|2021-03-26 11:35:00|28508.4|28473.4|28509.7|28474.7|28509.7|28474.7|28508.4|28473.4|2
1616758800000|2021-03-26 11:40:00|28509.2|28474.2|28505.9|28485.9|28510.3|28485.9|28503.4|28474.2|8
1616759100000|2021-03-26 11:45:00|28506.4|28486.4|28504.2|28484.2|28506.4|28486.4|28500.8|28480.8|5
1616759400000|2021-03-26 11:50:00|28505.4|28485.4|28519.6|28484.6|28519.6|28492.4|28505.4|28483.9|5
1616759700000|2021-03-26 11:55:00|28520.1|28485.1|28520.1|28485.1|28520.1|28485.1|28520.1|28485.1|1
1616760000000|2021-03-26 12:00:00|28518|28483|28519.6|28484.6|28519.6|28484.6|28517.9|28482.9|4
1616760300000|2021-03-26 12:05:00|28519.9|28484.9|28521.5|28486.5|28522|28487|28519.9|28484.9|5
1616760600000|2021-03-26 12:10:00|28523.3|28488.3|28517.4|28497.4|28523.3|28497.4|28516.3|28488.3|4
1616760900000|2021-03-26 12:15:00|28517|28497|28515.5|28495.5|28517|28497|28515.5|28495.5|3
1616761200000|2021-03-26 12:20:00|28515|28495|28515|28495|28515|28495|28515|28495|1
1616761500000|2021-03-26 12:25:00|28515.5|28495.5|28513.5|28493.5|28515.5|28495.5|28513.5|28493.5|3
1616761800000|2021-03-26 12:30:00|28514.4|28494.4|28508|28488|28514.4|28494.4|28506|28486|14
1616762100000|2021-03-26 12:35:00|28507.5|28487.5|28516|28481|28516|28488|28507.5|28480|5
1616762700000|2021-03-26 12:45:00|28506.5|28486.5|28500|28480|28507|28487|28498.3|28478.3|35
1616763000000|2021-03-26 12:50:00|28500.5|28480.5|28503|28483|28504.5|28484.5|28500.5|28480.5|12
1616763300000|2021-03-26 12:55:00|28502.5|28482.5|28503.5|28483.5|28503.5|28483.5|28501|28481|6
1616763600000|2021-03-26 13:00:00|28504|28484|28502|28482|28504|28484|28501.5|28481.5|6
1616763900000|2021-03-26 13:05:00|28500|28480|28491.2|28471.2|28502.5|28482.5|28491.2|28471.2|25
1616764200000|2021-03-26 13:10:00|28491.4|28471.4|28494.5|28474.5|28494.5|28474.5|28491|28471|5
1616764500000|2021-03-26 13:15:00|28495|28475|28492|28472|28495|28475|28489|28469|21
1616764800000|2021-03-26 13:20:00|28499|28464|28499.5|28464.5|28500|28469.2|28487.8|28464|9
1616765100000|2021-03-26 13:25:00|28499|28464|28494.3|28474.3|28503.3|28474.3|28492|28463|17
1616765400000|2021-03-26 13:30:00|28501|28466|28492.5|28457.5|28501|28468.5|28478|28457.5|25
1616765700000|2021-03-26 13:35:00|28481.3|28461.3|28481.3|28461.3|28488.3|28461.3|28477.5|28452.5|7
1616766000000|2021-03-26 13:40:00|28479|28459|28494.2|28474.2|28498|28477.6|28477.5|28457.5|22
1616766300000|2021-03-26 13:45:00|28498.2|28463.2|28493.7|28458.7|28498.2|28463.2|28493.7|28458.7|3
1616766600000|2021-03-26 13:50:00|28498.7|28463.7|28490.5|28470.5|28498.7|28470.5|28488.7|28458.7|20
1616766900000|2021-03-26 13:55:00|28490.2|28470.2|28493|28473|28493|28473|28490.2|28470.2|5
1616767200000|2021-03-26 14:00:00|28501|28466|28491.6|28471.6|28501|28473.8|28491.6|28465.5|7
1616767500000|2021-03-26 14:05:00|28490|28470|28490|28470|28490.4|28470.4|28490|28470|3
1616767800000|2021-03-26 14:10:00|28490.4|28470.4|28491.6|28471.6|28492.1|28472.1|28490.4|28470.4|6
1616768100000|2021-03-26 14:15:00|28492.1|28472.1|28496.5|28476.5|28496.5|28476.5|28492.1|28472.1|6
1616768400000|2021-03-26 14:20:00|28497|28477|28502.3|28482.3|28502.3|28482.3|28496.6|28476.6|13
1616768700000|2021-03-26 14:25:00|28502|28482|28497.1|28477.1|28502.1|28482.1|28494.9|28474.9|15
1616769000000|2021-03-26 14:30:00|28496.6|28476.6|28497.4|28477.4|28500.9|28480.9|28496.5|28476.5|27
1616769300000|2021-03-26 14:35:00|28498|28478|28498.5|28478.5|28498.5|28478.5|28498|28478|2
1616769600000|2021-03-26 14:40:00|28497.5|28477.5|28500|28480|28501|28481|28496.5|28476.5|18
1616769900000|2021-03-26 14:45:00|28497.5|28477.5|28505.5|28485.5|28508.5|28488.5|28497.5|28477.5|18
1616770200000|2021-03-26 14:50:00|28506|28486|28503|28483|28506|28486|28502.5|28482.5|9
1616770500000|2021-03-26 14:55:00|28504|28484|28504.5|28484.5|28507.3|28487.3|28503.5|28483.5|9
1616770800000|2021-03-26 15:00:00|28503.9|28483.9|28499.5|28479.5|28503.9|28483.9|28498.5|28478.5|14
1616771100000|2021-03-26 15:05:00|28499|28479|28498.5|28478.5|28499|28479|28498.5|28478.5|2
1616771400000|2021-03-26 15:10:00|28499.5|28479.5|28499.5|28479.5|28500.5|28480.5|28499.5|28479.5|4
1616771700000|2021-03-26 15:15:00|28500|28480|28501.9|28481.9|28501.9|28481.9|28500|28480|2
1616772000000|2021-03-26 15:20:00|28502.4|28482.4|28502.4|28482.4|28503.4|28483.4|28502.4|28482.4|4
1616772300000|2021-03-26 15:25:00|28502.9|28482.9|28502.9|28482.9|28502.9|28482.9|28502.9|28482.9|1
1616772600000|2021-03-26 15:30:00|28503.5|28483.5|28503.4|28483.4|28505.5|28485.5|28503.4|28483.4|6
1616772900000|2021-03-26 15:35:00|28503.5|28483.5|28499|28479|28503.5|28483.5|28498.5|28478.5|5
1616773200000|2021-03-26 15:40:00|28498.5|28478.5|28499|28479|28499|28479|28498.5|28478.5|2
1616773500000|2021-03-26 15:45:00|28498.4|28478.4|28500|28480|28501.5|28481.5|28498.4|28478.4|10
1616773800000|2021-03-26 15:50:00|28499.5|28479.5|28499|28479|28499.5|28479.5|28499|28479|2
1616774100000|2021-03-26 15:55:00|28498.5|28478.5|28499.1|28479.1|28500|28480|28498.5|28478.5|6
1616774400000|2021-03-26 16:00:00|28500|28480|28502.9|28482.9|28502.9|28482.9|28500|28480|8
1616774700000|2021-03-26 16:05:00|28500.5|28480.5|28502.5|28482.5|28502.5|28482.5|28500.5|28480.5|4
1616775000000|2021-03-26 16:10:00|28502.9|28482.9|28500.5|28480.5|28502.9|28482.9|28500.5|28480.5|3
1616775300000|2021-03-26 16:15:00|28500|28480|28501|28481|28501|28481|28500|28480|5
1616775600000|2021-03-26 16:20:00|28500|28480|28502.9|28482.9|28503.4|28483.4|28500|28480|8
1616775900000|2021-03-26 16:25:00|28501.9|28481.9|28500|28480|28501.9|28481.9|28500|28480|2
1616776200000|2021-03-26 16:30:00|28501.7|28481.7|28497.7|28477.7|28503.8|28483.8|28497.7|28477.7|10
1616776500000|2021-03-26 16:35:00|28498.9|28478.9|28504.4|28469.4|28508.9|28478.9|28492.5|28457.5|25
1616776800000|2021-03-26 16:40:00|28503.9|28468.9|28508.4|28473.4|28508.9|28483.7|28502.5|28468.9|6
1616777100000|2021-03-26 16:45:00|28508.5|28473.5|28508.5|28473.5|28508.5|28473.5|28507.9|28472.9|5
1616777400000|2021-03-26 16:50:00|28508.4|28473.4|28507.5|28472.5|28508.4|28473.4|28507.5|28472.5|4
1616777700000|2021-03-26 16:55:00|28508|28473|28501.4|28481.4|28508|28481.4|28501|28472.1|7
1616778000000|2021-03-26 17:00:00|28499.5|28479.5|28500|28480|28500|28480|28499.5|28479.5|2
1616778600000|2021-03-26 17:10:00|28498|28478|28496.8|28476.8|28498|28478|28496.8|28476.8|4
1616778900000|2021-03-26 17:15:00|28497.1|28477.1|28498.5|28478.5|28502|28482|28497.1|28477.1|5
1616779200000|2021-03-26 17:20:00|28497.9|28477.9|28498|28478|28498|28478|28497.9|28477.9|2
1616779500000|2021-03-26 17:25:00|28500.5|28480.5|28500.5|28480.5|28500.5|28480.5|28500.5|28480.5|1
1616780100000|2021-03-26 17:35:00|28501|28481|28501.9|28481.9|28502.4|28482.4|28501|28481|4
1616780400000|2021-03-26 17:40:00|28502.1|28482.1|28502.1|28482.1|28502.1|28482.1|28502.1|28482.1|1
1616780700000|2021-03-26 17:45:00|28502.3|28482.3|28504.5|28484.5|28506|28486|28502.3|28482.3|18
1616781600000|2021-03-26 18:00:00|28504|28484|28504.5|28484.5|28504.5|28484.5|28504|28484|2
1616781900000|2021-03-26 18:05:00|28505|28485|28508.1|28488.1|28518|28491.5|28505|28483|14
1616782200000|2021-03-26 18:10:00|28509.1|28489.1|28509.1|28489.1|28509.1|28489.1|28508.6|28488.6|3
1616782500000|2021-03-26 18:15:00|28509|28489|28509|28489|28509|28489|28508.5|28488.5|7
1616782800000|2021-03-26 18:20:00|28508|28488|28502.2|28482.2|28508|28488|28502.1|28482.1|9
1616783100000|2021-03-26 18:25:00|28502.3|28482.3|28505|28485|28506.5|28486.5|28502.2|28482.2|8
1616783400000|2021-03-26 18:30:00|28504.5|28484.5|28505.5|28485.5|28506.9|28486.9|28504.5|28484.5|7
1616783700000|2021-03-26 18:35:00|28506.3|28486.3|28506.3|28486.3|28506.7|28486.7|28505.6|28485.6|6
1616784900000|2021-03-26 18:55:00|28505.6|28485.6|28504.5|28484.5|28507.5|28487.5|28498|28478|16
1616785200000|2021-03-26 19:00:00|28502.3|28482.3|28505|28485|28508.5|28485.5|28499|28473|11
1616785500000|2021-03-26 19:05:00|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|28504.5|28484.5|1
1616785800000|2021-03-26 19:10:00|28499|28479|28499|28479|28499.6|28479.6|28499|28479|9
1616786100000|2021-03-26 19:15:00|28498.5|28478.5|28495.5|28475.5|28498.5|28478.5|28494|28474|5
1616786400000|2021-03-26 19:20:00|28496|28476|28496|28476|28496|28476|28496|28476|1
1616786700000|2021-03-26 19:25:00|28494.5|28474.5|28496|28476|28498|28478|28492.5|28472.5|7
1616788200000|2021-03-26 19:50:00|28490.5|28470.5|28496|28476|28496|28476|28490.5|28470.5|3
1616788500000|2021-03-26 19:55:00|28494.5|28474.5|28493.5|28473.5|28494.5|28474.5|28493.5|28473.5|5
1616981400000|2021-03-29 01:30:00|28529.5|28509.5|28527|28507|28529.5|28509.5|28520|28500|16
1616981700000|2021-03-29 01:35:00|28525|28505|28529|28509|28529.9|28509.9|28524.5|28504.5|23
1616982000000|2021-03-29 01:40:00|28529.5|28509.5|28536.8|28516.8|28539.1|28519.1|28528.8|28508.8|33
1616982300000|2021-03-29 01:45:00|28536.3|28516.3|28528.8|28508.8|28536.8|28516.8|28528.8|28508.8|9
1616982600000|2021-03-29 01:50:00|28526.3|28506.3|28526.3|28506.3|28528|28508|28526.3|28506.3|4
1616982900000|2021-03-29 01:55:00|28523.3|28503.3|28526.3|28506.3|28528.5|28508.5|28523.3|28503.3|23
1616983200000|2021-03-29 02:00:00|28528|28508|28528.8|28508.8|28531.3|28511.3|28528|28508|7
1616983500000|2021-03-29 02:05:00|28526.3|28506.3|28506.4|28486.4|28526.3|28506.3|28506.1|28473.3|40
1616983800000|2021-03-29 02:10:00|28506.3|28486.3|28508.2|28488.2|28527.5|28500|28506.1|28481.8|41
1616984100000|2021-03-29 02:15:00|28508|28488|28502.5|28482.5|28515.5|28495.5|28502.5|28482.5|27
1616984400000|2021-03-29 02:20:00|28507.2|28487.2|28502.5|28482.5|28507.5|28487.5|28502|28482|27
1616984700000|2021-03-29 02:25:00|28501|28481|28492.5|28472.5|28502.5|28482.5|28487.8|28467|34
1616985000000|2021-03-29 02:30:00|28487.5|28467.5|28496|28461|28496|28467.5|28471.5|28447.5|49
1616985300000|2021-03-29 02:35:00|28488|28468|28493.3|28473.3|28497.8|28477.6|28487.5|28462.8|42
1616985600000|2021-03-29 02:40:00|28494.8|28474.8|28506|28471|28507.8|28484.1|28492.8|28468.3|25
1616985900000|2021-03-29 02:45:00|28506.5|28471.5|28494.5|28474.5|28506.5|28479.4|28492.5|28468.3|47
1616986200000|2021-03-29 02:50:00|28494|28474|28489.5|28469.5|28494|28474|28486.5|28466.5|22
1616986500000|2021-03-29 02:55:00|28486.5|28466.5|28477.5|28457.5|28486.5|28466.5|28477.5|28457.5|14
1616986800000|2021-03-29 03:00:00|28476.6|28456.6|28475.6|28455.6|28490.6|28456.6|28464.7|28444.7|41
1616987100000|2021-03-29 03:05:00|28473.1|28453.1|28475|28455|28483.3|28457.5|28472.8|28447.5|14
1616987400000|2021-03-29 03:10:00|28475.5|28455.5|28477.5|28457.5|28477.5|28457.5|28472.5|28452.5|17
1616987700000|2021-03-29 03:15:00|28478.5|28458.5|28478.5|28458.5|28478.5|28458.5|28478|28458|3
1616988000000|2021-03-29 03:20:00|28479|28459|28483.5|28463.5|28483.5|28463.5|28478.3|28458.3|16
1616988300000|2021-03-29 03:25:00|28483|28463|28482.5|28462.5|28483|28463|28481.2|28461.2|7
1616988600000|2021-03-29 03:30:00|28481.6|28461.6|28472.8|28452.8|28482.5|28462.5|28472.5|28452.5|17
1616988900000|2021-03-29 03:35:00|28472.5|28452.5|28476.2|28456.2|28477.5|28457.5|28472.5|28452.5|19
1616989200000|2021-03-29 03:40:00|28476.5|28456.5|28474.5|28454.5|28476.5|28456.5|28474|28454|6
1616989500000|2021-03-29 03:45:00|28475|28455|28475|28455|28475|28455|28475|28455|1
1616989800000|2021-03-29 03:50:00|28475.5|28455.5|28477.5|28457.5|28477.5|28457.5|28475.5|28455.5|3
1616990100000|2021-03-29 03:55:00|28478.5|28458.5|28482.5|28462.5|28483|28463|28478.5|28458.5|10
1616990400000|2021-03-29 04:00:00|28485.5|28465.5|28483|28463|28485.5|28465.5|28483|28463|4
1616990700000|2021-03-29 04:05:00|28483.5|28463.5|28485|28465|28485.5|28465.5|28483.5|28463.5|6
1616991300000|2021-03-29 04:15:00|28487.2|28467.2|28483|28463|28487.5|28467.5|28482.5|28462.5|7
1616992500000|2021-03-29 04:35:00|28482.1|28462.1|28482.5|28462.5|28482.5|28462.5|28479.5|28459.5|11
1616992800000|2021-03-29 04:40:00|28482.8|28462.8|28482.5|28462.5|28482.8|28462.8|28482.5|28462.5|2
1616993400000|2021-03-29 04:50:00|28483.5|28463.5|28482.5|28462.5|28483.5|28463.5|28482.5|28462.5|2
1616993700000|2021-03-29 04:55:00|28485|28465|28480|28460|28485|28465|28480|28460|4
1616994000000|2021-03-29 05:00:00|28482|28462|28485.5|28465.5|28487.2|28467.2|28482|28462|31
1616994300000|2021-03-29 05:05:00|28485|28465|28487|28467|28487.5|28467.5|28485|28465|5
1616994600000|2021-03-29 05:10:00|28488.5|28468.5|28495|28475|28507.5|28476|28487.5|28467.5|12
1616994900000|2021-03-29 05:15:00|28497.2|28477.2|28521|28486|28522|28487|28497.2|28477.2|12
1616995200000|2021-03-29 05:20:00|28526|28491|28498.5|28478.5|28526|28491|28496.5|28465.7|19
1616995500000|2021-03-29 05:25:00|28500|28480|28498.3|28478.3|28515|28480.1|28497.8|28477.8|12
1616995800000|2021-03-29 05:30:00|28497.8|28477.8|28498.3|28478.3|28502.5|28482.5|28495|28475|8
1616996100000|2021-03-29 05:35:00|28500|28480|28505.5|28485.5|28507.5|28487.5|28500|28480|13
1616996400000|2021-03-29 05:40:00|28503.9|28483.9|28505.5|28485.5|28505.5|28485.5|28503.9|28483.9|2
1616996700000|2021-03-29 05:45:00|28508.5|28488.5|28510.5|28490.5|28511.7|28491.7|28508|28488|12
1616997000000|2021-03-29 05:50:00|28509.5|28489.5|28512.8|28492.8|28515|28495|28509.5|28489.5|12
1616997300000|2021-03-29 05:55:00|28514.3|28494.3|28510.5|28490.5|28514.5|28494.5|28510|28490|17
1616997600000|2021-03-29 06:00:00|28512|28492|28518.3|28498.3|28525|28505|28512|28492|26
1616997900000|2021-03-29 06:05:00|28517|28497|28505.5|28485.5|28517|28497|28504.5|28484.5|9
1616998200000|2021-03-29 06:10:00|28504|28484|28502.5|28482.5|28504|28484|28497.5|28477.5|38
1616998500000|2021-03-29 06:15:00|28498|28478|28495|28460|28499.5|28479.5|28487.5|28457.5|16
1616998800000|2021-03-29 06:20:00|28495.5|28460.5|28492.2|28472.2|28497.8|28472.2|28485|28460.5|7
1616999100000|2021-03-29 06:25:00|28492.5|28472.5|28492.8|28472.8|28498.5|28478.5|28490|28470|20
1616999400000|2021-03-29 06:30:00|28493.8|28473.8|28493.2|28473.2|28499.3|28479.3|28492.5|28472.5|23
1616999700000|2021-03-29 06:35:00|28493.5|28473.5|28494.4|28474.4|28498.1|28478.1|28493.5|28473.5|19
1617000000000|2021-03-29 06:40:00|28496.3|28476.3|28499.1|28479.1|28499.1|28479.1|28495.8|28475.8|11
1617000300000|2021-03-29 06:45:00|28498.1|28478.1|28503.8|28483.8|28520.3|28487|28494.3|28474.3|37
1617000600000|2021-03-29 06:50:00|28504.3|28484.3|28498.5|28478.5|28504.3|28484.3|28497.8|28477.8|9
1617000900000|2021-03-29 06:55:00|28498|28478|28502.5|28482.5|28503|28483|28497|28477|9
1617001200000|2021-03-29 07:00:00|28503|28483|28502.3|28482.3|28503|28483|28501.5|28481.5|10
1617001800000|2021-03-29 07:10:00|28502|28482|28497.5|28477.5|28502.3|28482.3|28496.8|28476.8|14
1617002100000|2021-03-29 07:15:00|28495|28475|28502|28482|28502.5|28482.5|28493|28473|14
1617002400000|2021-03-29 07:20:00|28502.5|28482.5|28503|28483|28503|28483|28502.5|28482.5|2
1617002700000|2021-03-29 07:25:00|28502.5|28482.5|28498|28478|28502.5|28482.5|28498|28478|5
1617003000000|2021-03-29 07:30:00|28498.9|28478.9|28503.5|28483.5|28503.5|28483.5|28498.8|28478.8|10
1617003300000|2021-03-29 07:35:00|28502.6|28482.6|28503.5|28483.5|28503.5|28483.5|28502.6|28482.6|2
1617003600000|2021-03-29 07:40:00|28503|28483|28498|28478|28503|28483|28498|28478|6
1617004200000|2021-03-29 07:50:00|28498.5|28478.5|28497.5|28477.5|28498.5|28478.5|28492.5|28472.5|16
1617004500000|2021-03-29 07:55:00|28498|28478|28498|28478|28498|28478|28494.3|28474.3|14
1617004800000|2021-03-29 08:00:00|28498.2|28478.2|28498|28478|28498.5|28478.5|28498|28478|6
1617005100000|2021-03-29 08:05:00|28502.5|28482.5|28503|28483|28503|28483|28502.5|28482.5|2
1617005400000|2021-03-29 08:10:00|28502.4|28482.4|28503|28483|28503.2|28483.2|28500|28480|7
1617005700000|2021-03-29 08:15:00|28504|28484|28524.3|28489.3|28525.5|28490.8|28503|28483|25
1617006000000|2021-03-29 08:20:00|28526.3|28491.3|28512.5|28477.5|28527.8|28498.7|28508.8|28477.5|19
1617006300000|2021-03-29 08:25:00|28512.8|28477.8|28502.4|28482.4|28512.8|28482.5|28502.4|28477.5|5
1617006600000|2021-03-29 08:30:00|28502.5|28482.5|28511.1|28491.1|28514.9|28494.9|28502.5|28482.5|15
1617006900000|2021-03-29 08:35:00|28513.8|28493.8|28511.6|28491.6|28517.2|28493.8|28511|28482.2|15
1617007200000|2021-03-29 08:40:00|28512.2|28492.2|28512|28492|28512.2|28492.2|28511.3|28491.3|10
1617007500000|2021-03-29 08:45:00|28513|28493|28508.2|28488.2|28523.8|28493|28508.2|28478.8|14
1617007800000|2021-03-29 08:50:00|28507.7|28487.7|28507.5|28487.5|28509.5|28489.5|28507.5|28487.5|13
1617008100000|2021-03-29 08:55:00|28506.6|28486.6|28508|28488|28508|28488|28506.6|28486.6|3
1617008400000|2021-03-29 09:00:00|28508.5|28488.5|28508|28488|28508.5|28488.5|28508|28488|2
1617008700000|2021-03-29 09:05:00|28508.2|28488.2|28507.8|28487.8|28508.2|28488.2|28507.5|28487.5|3
1617009000000|2021-03-29 09:10:00|28505.5|28485.5|28503|28483|28507.8|28487.8|28503|28483|5
1617009300000|2021-03-29 09:15:00|28500.7|28480.7|28501.2|28481.2|28501.2|28481.2|28500.7|28480.7|4
1617009600000|2021-03-29 09:20:00|28503|28483|28503|28483|28503|28483|28503|28483|1
1617010200000|2021-03-29 09:30:00|28508|28473|28500.5|28480.5|28508|28483|28500.5|28473|4
1617010500000|2021-03-29 09:35:00|28502.8|28482.8|28502.8|28482.8|28503|28483|28502.4|28482.4|4
1617010800000|2021-03-29 09:40:00|28503|28483|28506|28486|28506|28486|28499.5|28479.5|14
1617011100000|2021-03-29 09:45:00|28505.5|28485.5|28507|28487|28508.8|28488.8|28505.5|28485.5|16
1617011400000|2021-03-29 09:50:00|28506.5|28486.5|28502.4|28482.4|28506.5|28486.5|28501.9|28481.9|7
1617011700000|2021-03-29 09:55:00|28505|28485|28505|28485|28505.5|28485.5|28505|28485|3
1617012000000|2021-03-29 10:00:00|28506|28486|28507|28487|28507|28487|28506|28486|3
1617012300000|2021-03-29 10:05:00|28508|28488|28507.4|28487.4|28508|28488|28507.4|28487.4|2
1617012600000|2021-03-29 10:10:00|28505.4|28485.4|28505.7|28485.7|28506|28486|28505|28485|5
1617012900000|2021-03-29 10:15:00|28501.8|28481.8|28507.2|28472.2|28507.2|28481.8|28498|28468|14
1617013200000|2021-03-29 10:20:00|28500.2|28480.2|28500.2|28480.2|28500.2|28480.2|28500.2|28480.2|1
1617014400000|2021-03-29 10:40:00|28500.8|28480.8|28500.8|28480.8|28500.8|28480.8|28500.8|28480.8|1
1617015300000|2021-03-29 10:55:00|28500.5|28480.5|28498.8|28478.8|28500.5|28480.5|28498.8|28478.8|2
1617015600000|2021-03-29 11:00:00|28496.8|28476.8|28501.5|28466.5|28501.5|28476.8|28494|28466|5
1617015900000|2021-03-29 11:05:00|28507.3|28472.3|28506.8|28471.8|28507.3|28472.3|28506.8|28471.8|2
1617016200000|2021-03-29 11:10:00|28498.8|28478.8|28498.8|28478.8|28498.8|28478.8|28498.8|28478.8|1
1617016800000|2021-03-29 11:20:00|28494.5|28474.5|28495|28475|28502.2|28482.2|28494.5|28474.5|9
1617017100000|2021-03-29 11:25:00|28494.5|28474.5|28501|28466|28504|28474.5|28494|28465.5|7
1617017700000|2021-03-29 11:35:00|28500.8|28465.8|28499|28479|28500.8|28479.5|28496.5|28465|15
1617018000000|2021-03-29 11:40:00|28501.5|28481.5|28498.8|28478.8|28502|28482|28498.8|28478.8|8
1617018300000|2021-03-29 11:45:00|28497.5|28477.5|28497|28477|28497.5|28477.5|28497|28477|2
1617018600000|2021-03-29 11:50:00|28496.5|28476.5|28499|28464|28502.5|28479.5|28491|28464|17
1617019200000|2021-03-29 12:00:00|28487.8|28467.8|28487|28467|28487.8|28467.8|28487|28467|3
1617019500000|2021-03-29 12:05:00|28486.5|28466.5|28498.5|28463.5|28498.5|28472.4|28486.5|28463|8
1617019800000|2021-03-29 12:10:00|28493.3|28473.3|28501.8|28466.8|28502.3|28473.3|28493.3|28466.8|3
1617020100000|2021-03-29 12:15:00|28493.3|28473.3|28498.5|28463.5|28498.5|28474.3|28491.9|28463.5|5
1617021600000|2021-03-29 12:40:00|28498|28463|28498|28463|28498|28463|28498|28463|1
1617021900000|2021-03-29 12:45:00|28498.5|28463.5|28506.6|28471.6|28508.7|28473.7|28498.5|28463.5|7
1617022200000|2021-03-29 12:50:00|28507|28472|28504.5|28484.5|28507|28484.5|28501.5|28472|4
1617022800000|2021-03-29 13:00:00|28512.2|28477.2|28499|28479|28512.3|28484|28499|28477.2|9
1617023100000|2021-03-29 13:05:00|28512.1|28477.1|28511.6|28476.6|28512.1|28477.1|28511.6|28476.6|2
1617023400000|2021-03-29 13:10:00|28504|28484|28504|28484|28504|28484|28504|28484|1
1617023700000|2021-03-29 13:15:00|28504.1|28484.1|28499|28479|28504.1|28484.1|28498.8|28478.8|5
1617024300000|2021-03-29 13:25:00|28499.5|28479.5|28506.8|28486.8|28507|28487|28499.5|28479.5|7
1617024600000|2021-03-29 13:30:00|28506.3|28486.3|28502.5|28482.5|28506.5|28486.5|28502.5|28482.5|10
1617025200000|2021-03-29 13:40:00|28503|28483|28507|28487|28507.5|28487.5|28502.5|28482.5|11
1617025500000|2021-03-29 13:45:00|28506.5|28486.5|28520|28485|28530.7|28495.7|28506.5|28481.5|14
1617025800000|2021-03-29 13:50:00|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|28522.5|28487.5|1
1617026100000|2021-03-29 13:55:00|28525|28490|28547.5|28512.5|28548|28513|28525|28490|15
1617026400000|2021-03-29 14:00:00|28552.5|28517.5|28547.5|28512.5|28552.5|28517.5|28546.8|28511.8|9
1617026700000|2021-03-29 14:05:00|28542.5|28507.5|28540.9|28505.9|28546|28511|28540.9|28505.9|10
1617027000000|2021-03-29 14:10:00|28541.4|28506.4|28534|28514|28544.5|28515|28530.6|28503.8|17
1617027300000|2021-03-29 14:15:00|28539|28519|28530.5|28510.5|28541.5|28519|28530|28502.9|28
1617027600000|2021-03-29 14:20:00|28530|28510|28530.6|28510.6|28533.1|28511.1|28529|28498.1|12
1617027900000|2021-03-29 14:25:00|28527.2|28507.2|28528.5|28508.5|28536.9|28509.9|28526.6|28501.9|15
1617028200000|2021-03-29 14:30:00|28529|28509|28526.5|28506.5|28529|28509|28526|28506|7
1617028500000|2021-03-29 14:35:00|28529.5|28509.5|28526.6|28506.6|28529.5|28509.5|28524.5|28504.5|14
1617028800000|2021-03-29 14:40:00|28527.1|28507.1|28532.6|28497.6|28532.6|28512.1|28521.6|28490|24
1617029100000|2021-03-29 14:45:00|28533.1|28498.1|28531.6|28511.6|28533.1|28511.8|28526.1|28498.1|9
1617029400000|2021-03-29 14:50:00|28532.1|28512.1|28553|28533|28562.8|28534|28532.1|28512.1|41
1617029700000|2021-03-29 14:55:00|28555.4|28535.4|28548|28528|28562.6|28535.4|28539.1|28518.2|22
1617030000000|2021-03-29 15:00:00|28548.1|28528.1|28547.9|28527.9|28549.1|28529.1|28547.9|28527.9|18
1617030300000|2021-03-29 15:05:00|28547.5|28527.5|28545|28525|28547.5|28527.5|28545|28525|3
1617030600000|2021-03-29 15:10:00|28546|28526|28545.2|28525.2|28546|28526|28545|28525|3
1617030900000|2021-03-29 15:15:00|28545.8|28525.8|28540.2|28520.2|28545.8|28525.8|28540.2|28520.2|2
1617031200000|2021-03-29 15:20:00|28539.9|28519.9|28538|28518|28539.9|28519.9|28538|28518|2
1617031500000|2021-03-29 15:25:00|28534.9|28514.9|28543|28523|28543.1|28523.1|28534.9|28514.9|7
1617031800000|2021-03-29 15:30:00|28542.9|28522.9|28538.6|28518.6|28543.2|28523.2|28538.6|28518.6|9
1617032100000|2021-03-29 15:35:00|28539.3|28519.3|28541.4|28506.4|28545|28519.8|28537|28506.4|11
1617032400000|2021-03-29 15:40:00|28541.9|28506.9|28542|28507|28542.4|28507.4|28541.9|28506.9|3
1617032700000|2021-03-29 15:45:00|28535|28515|28528|28508|28535|28515|28528|28508|6
1617033000000|2021-03-29 15:50:00|28527.5|28507.5|28527.5|28492.5|28528|28507.5|28522|28492.5|4
1617033300000|2021-03-29 15:55:00|28528|28493|28527|28492|28533.3|28498.3|28526.5|28491.5|6
1617033600000|2021-03-29 16:00:00|28526|28491|28521.5|28486.5|28526|28491|28521|28486|6
1617033900000|2021-03-29 16:05:00|28522|28487|28521.5|28486.5|28522|28487|28521.5|28486.5|2
1617034200000|2021-03-29 16:10:00|28522.4|28487.4|28522.9|28487.9|28522.9|28487.9|28522.4|28487.4|2
1617034800000|2021-03-29 16:20:00|28523|28488|28523|28488|28523|28488|28523|28488|1
1617035400000|2021-03-29 16:30:00|28522.7|28487.7|28523|28488|28523|28488|28522.7|28487.7|2
1617035700000|2021-03-29 16:35:00|28521.3|28486.3|28509.4|28489.4|28521.3|28489.4|28508.1|28482.5|11
1617036000000|2021-03-29 16:40:00|28508.8|28488.8|28506.5|28486.5|28508.8|28488.8|28506.5|28486.5|4
1617036300000|2021-03-29 16:45:00|28507|28487|28493.3|28458.3|28507|28487|28486.2|28454.3|42
1617036600000|2021-03-29 16:50:00|28495|28460|28492.5|28457.5|28496.8|28469.8|28487.4|28456.9|26
1617036900000|2021-03-29 16:55:00|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|1
1617037200000|2021-03-29 17:00:00|28493.8|28458.8|28490.5|28455.5|28493.8|28458.8|28490.5|28455.5|8
1617037800000|2021-03-29 17:10:00|28493.8|28458.8|28492.5|28457.5|28493.8|28458.8|28490.5|28455.5|15
1617038100000|2021-03-29 17:15:00|28486.8|28451.8|28493.2|28458.2|28494.7|28459.7|28476.9|28450|9
1617038400000|2021-03-29 17:20:00|28495.7|28460.7|28492.9|28457.9|28495.7|28460.7|28492.5|28457.5|4
1617038700000|2021-03-29 17:25:00|28495.7|28460.7|28492.5|28457.5|28495.7|28460.7|28492.5|28457.5|11
1617039600000|2021-03-29 17:40:00|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|28490.5|28455.5|1
1617039900000|2021-03-29 17:45:00|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|28492.5|28457.5|1
1617040200000|2021-03-29 17:50:00|28494.7|28459.7|28495|28460|28495.2|28460.2|28494.7|28459.7|3
1617040500000|2021-03-29 17:55:00|28506.4|28471.4|28501.7|28466.7|28506.9|28471.9|28498.9|28463.9|19
1617040800000|2021-03-29 18:00:00|28508.6|28473.6|28516.2|28481.2|28520.4|28485.4|28504.2|28471.6|11
1617041100000|2021-03-29 18:05:00|28519.4|28484.4|28518.9|28483.9|28525.5|28490.5|28518.9|28483.9|6
1617041400000|2021-03-29 18:10:00|28518.4|28483.4|28533.4|28498.4|28536.4|28501.4|28518.4|28483.4|7
1617041700000|2021-03-29 18:15:00|28536.4|28501.4|28534.7|28499.7|28536.4|28501.4|28524.3|28489.3|6
1617042000000|2021-03-29 18:20:00|28534.2|28499.2|28523.6|28503.6|28534.2|28503.7|28523.6|28496.7|4
1617042300000|2021-03-29 18:25:00|28523.7|28503.7|28535.7|28500.7|28538.4|28508.9|28521.5|28495.7|27
1617042600000|2021-03-29 18:30:00|28536.9|28501.9|28533.9|28513.9|28536.9|28513.9|28528.9|28501.9|5
1617042900000|2021-03-29 18:35:00|28533.7|28513.7|28532.7|28512.7|28533.7|28513.7|28529|28509|9
1617043200000|2021-03-29 18:40:00|28531.9|28511.9|28531.7|28511.7|28532.2|28512.2|28531.5|28511.5|4
1617043500000|2021-03-29 18:45:00|28532.3|28497.3|28531.9|28511.9|28537.5|28512.4|28531.9|28497.3|4
1617043800000|2021-03-29 18:50:00|28532.4|28512.4|28533.9|28513.9|28540.9|28513.9|28530.2|28495.2|13
1617044100000|2021-03-29 18:55:00|28531.9|28496.9|28528.9|28508.9|28534.7|28513.6|28528.9|28496.1|12
1617044400000|2021-03-29 19:00:00|28529|28509|28528.5|28508.5|28529|28509|28528.5|28508.5|2
1617045000000|2021-03-29 19:10:00|28528|28508|28528|28508|28528|28508|28528|28508|1
1617045300000|2021-03-29 19:15:00|28523.5|28503.5|28528|28493|28528|28504.2|28521.3|28493|5
1617045600000|2021-03-29 19:20:00|28528.5|28493.5|28528.5|28493.5|28528.5|28493.5|28528.5|28493.5|1
1617045900000|2021-03-29 19:25:00|28528|28493|28528|28493|28528|28493|28528|28493|1
1617046500000|2021-03-29 19:35:00|28520.3|28500.3|28518|28498|28520.5|28500.5|28514.4|28494.4|7
1617046800000|2021-03-29 19:40:00|28517.5|28497.5|28518|28498|28518|28498|28517.5|28497.5|2
1617047100000|2021-03-29 19:45:00|28520|28500|28520.5|28500.5|28520.5|28500.5|28520|28500|4
1617067800000|2021-03-30 01:30:00|28533.2|28513.2|28530|28510|28547.5|28514.5|28530|28508.5|17
1617068100000|2021-03-30 01:35:00|28527.8|28507.8|28525|28505|28529|28509|28525|28505|6
1617068400000|2021-03-30 01:40:00|28526|28506|28526|28506|28530|28510|28525|28505|11
1617068700000|2021-03-30 01:45:00|28525.5|28505.5|28512|28492|28526.5|28506.5|28512|28492|25
1617069000000|2021-03-30 01:50:00|28512.5|28492.5|28492.8|28472.8|28512.5|28492.5|28492.8|28467.5|33
1617069300000|2021-03-30 01:55:00|28491|28471|28498.5|28463.5|28498.5|28476.5|28487.7|28458.5|39
1617069600000|2021-03-30 02:00:00|28499|28464|28502.8|28482.8|28507.5|28487|28497.2|28464|39
1617069900000|2021-03-30 02:05:00|28502.5|28482.5|28499|28479|28502.5|28482.5|28497.5|28477.5|20
1617070200000|2021-03-30 02:10:00|28496.5|28476.5|28490|28470|28497.3|28476.5|28486.5|28462.3|22
1617070500000|2021-03-30 02:15:00|28490.5|28470.5|28487.5|28467.5|28492.5|28472.5|28487.4|28467.4|8
1617070800000|2021-03-30 02:20:00|28487|28467|28487|28467|28487|28467|28486.5|28466.5|5
1617071100000|2021-03-30 02:25:00|28488|28468|28483.5|28463.5|28490|28470|28483.5|28463.5|10
1617071400000|2021-03-30 02:30:00|28483|28463|28482.3|28462.3|28483.5|28463.5|28477.5|28457.5|25
1617071700000|2021-03-30 02:35:00|28481.7|28461.7|28487|28467|28487|28467|28477.8|28457.8|26
1617072000000|2021-03-30 02:40:00|28485.5|28465.5|28480.5|28460.5|28487.5|28467.5|28477.5|28457.5|22
1617072300000|2021-03-30 02:45:00|28482.2|28462.2|28482.8|28462.8|28485.5|28465.5|28482.2|28462.2|10
1617072600000|2021-03-30 02:50:00|28485|28465|28488.5|28468.5|28488.5|28468.5|28485|28465|7
1617072900000|2021-03-30 02:55:00|28485.7|28465.7|28490.5|28470.5|28492.2|28472.2|28485|28465|9
1617073200000|2021-03-30 03:00:00|28491.8|28471.8|28490|28470|28491.8|28471.8|28490|28470|2
1617074100000|2021-03-30 03:15:00|28487.8|28467.8|28478.3|28458.3|28488.3|28467.8|28477.8|28452.8|29
1617074400000|2021-03-30 03:20:00|28480|28460|28480.5|28460.5|28482.5|28462.5|28478|28458|9
1617074700000|2021-03-30 03:25:00|28483.5|28463.5|28484|28464|28484|28464|28483.5|28463.5|2
1617075000000|2021-03-30 03:30:00|28483.5|28463.5|28482.8|28462.8|28488.1|28468.1|28481.5|28461.5|16
1617075300000|2021-03-30 03:35:00|28482.5|28462.5|28483|28463|28483|28463|28482.5|28462.5|2
1617075600000|2021-03-30 03:40:00|28484|28464|28483.5|28463.5|28484|28464|28483.5|28463.5|2
1617075900000|2021-03-30 03:45:00|28485|28465|28485.5|28465.5|28486.5|28466.5|28485|28465|7
1617076800000|2021-03-30 04:00:00|28482.8|28462.8|28482.8|28462.8|28482.8|28462.8|28482.8|28462.8|1
1617077100000|2021-03-30 04:05:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|2
1617077400000|2021-03-30 04:10:00|28488|28468|28487.8|28467.8|28490.5|28470.5|28487.8|28467.8|9
1617077700000|2021-03-30 04:15:00|28487.5|28467.5|28493.5|28473.5|28493.5|28473.5|28487.5|28467.5|6
1617078000000|2021-03-30 04:20:00|28493|28473|28492.5|28472.5|28493.5|28473.5|28492|28472|11
1617078300000|2021-03-30 04:25:00|28493.5|28473.5|28497.5|28477.5|28498.5|28478.5|28493.5|28473.5|9
1617078600000|2021-03-30 04:30:00|28497|28477|28495|28475|28497|28477|28492|28472|7
1617080100000|2021-03-30 04:55:00|28492.8|28472.8|28492.5|28472.5|28492.8|28472.8|28492.5|28472.5|2
1617080400000|2021-03-30 05:00:00|28493|28473|28495|28475|28495|28475|28493|28473|3
1617081000000|2021-03-30 05:10:00|28493.4|28473.4|28495|28475|28495|28475|28493.4|28473.4|3
1617081300000|2021-03-30 05:15:00|28499.5|28464.5|28500|28465|28500|28465|28499.5|28464.5|2
1617081600000|2021-03-30 05:20:00|28500.5|28465.5|28497.5|28462.5|28500.5|28465.5|28497.5|28462.5|4
1617081900000|2021-03-30 05:25:00|28497|28462|28486.5|28466.5|28497|28468.4|28486.5|28462|10
1617082200000|2021-03-30 05:30:00|28481.5|28461.5|28477|28457|28482|28462|28476.5|28456.5|15
1617082500000|2021-03-30 05:35:00|28472.5|28452.5|28467.5|28447.5|28473|28453|28467.5|28447.5|10
1617082800000|2021-03-30 05:40:00|28467|28447|28473|28453|28473|28453|28467|28447|8
1617083100000|2021-03-30 05:45:00|28473.4|28453.4|28472.5|28452.5|28473.5|28453.5|28472.5|28452.5|6
1617083400000|2021-03-30 05:50:00|28472|28452|28472.5|28452.5|28472.5|28452.5|28472|28452|2
1617083700000|2021-03-30 05:55:00|28473.5|28453.5|28474|28454|28474|28454|28473|28453|3
1617084300000|2021-03-30 06:05:00|28473.1|28453.1|28473.5|28453.5|28474|28454|28473.1|28453.1|3
1617084600000|2021-03-30 06:10:00|28473|28453|28468.5|28448.5|28473|28453|28468|28448|9
1617084900000|2021-03-30 06:15:00|28469|28449|28462|28442|28469|28449|28462|28442|24
1617085200000|2021-03-30 06:20:00|28460.5|28440.5|28465.5|28445.5|28465.5|28445.5|28460.5|28440.5|12
1617085500000|2021-03-30 06:25:00|28466|28446|28475.8|28455.8|28479.1|28459.1|28466|28446|42
1617085800000|2021-03-30 06:30:00|28476.3|28456.3|28473.5|28453.5|28477.6|28457.6|28473|28453|12
1617086100000|2021-03-30 06:35:00|28475.5|28455.5|28473.5|28453.5|28479.5|28459.5|28470.3|28450.3|21
1617086400000|2021-03-30 06:40:00|28473|28453|28473.5|28453.5|28477.5|28457.5|28472.5|28452.5|20
1617086700000|2021-03-30 06:45:00|28473|28453|28480|28460|28480|28460|28472.5|28452.5|25
1617087000000|2021-03-30 06:50:00|28479|28459|28478.5|28458.5|28480|28460|28478.5|28458.5|9
1617087300000|2021-03-30 06:55:00|28477.9|28457.9|28478.5|28458.5|28478.5|28458.5|28477.5|28457.5|5
1617087600000|2021-03-30 07:00:00|28480|28460|28480|28460|28485.1|28465.1|28476.6|28456.6|21
1617087900000|2021-03-30 07:05:00|28481|28461|28482.5|28462.5|28484.6|28464.6|28478.5|28458.5|46
1617088200000|2021-03-30 07:10:00|28483|28463|28475.5|28455.5|28483|28463|28475.5|28455.5|21
1617088500000|2021-03-30 07:15:00|28475|28455|28475|28455|28477.6|28457.6|28475|28455|7
1617088800000|2021-03-30 07:20:00|28475.5|28455.5|28474.5|28454.5|28477.5|28457.5|28472.8|28452.8|11
1617089100000|2021-03-30 07:25:00|28475|28455|28472.5|28452.5|28477.5|28457.5|28472.5|28452.5|35
1617089400000|2021-03-30 07:30:00|28477.2|28457.2|28477.5|28457.5|28489|28462|28477.2|28454|31
1617089700000|2021-03-30 07:35:00|28477|28457|28480|28460|28480|28460|28472.5|28452.5|19
1617090000000|2021-03-30 07:40:00|28482.5|28462.5|28492.8|28457.8|28492.8|28470|28482.5|28457.8|10
1617090300000|2021-03-30 07:45:00|28487.2|28467.2|28483|28463|28497.5|28472.2|28482|28457.7|34
1617090600000|2021-03-30 07:50:00|28482.7|28462.7|28476.2|28456.2|28482.7|28462.7|28475.7|28455.7|9
1617090900000|2021-03-30 07:55:00|28475.7|28455.7|28474|28454|28475.7|28455.7|28471.7|28451.7|8
1617091200000|2021-03-30 08:00:00|28473.5|28453.5|28473.5|28453.5|28473.8|28453.8|28473.5|28453.5|3
1617091500000|2021-03-30 08:05:00|28473|28453|28475.5|28455.5|28475.5|28455.5|28473|28453|9
1617091800000|2021-03-30 08:10:00|28475|28455|28473|28453|28475.5|28455.5|28473|28453|4
1617092100000|2021-03-30 08:15:00|28472.5|28452.5|28470.5|28450.5|28475|28455|28470.5|28450.5|18
1617092400000|2021-03-30 08:20:00|28471|28451|28471|28451|28473.9|28453.9|28470|28450|8
1617092700000|2021-03-30 08:25:00|28472.7|28452.7|28472|28452|28472.7|28452.7|28471.4|28451.4|4
1617093000000|2021-03-30 08:30:00|28472.7|28452.7|28473.8|28453.8|28473.8|28453.8|28472|28452|3
1617093300000|2021-03-30 08:35:00|28473.3|28453.3|28473.3|28453.3|28473.3|28453.3|28473.3|28453.3|1
1617093600000|2021-03-30 08:40:00|28472|28452|28470|28450|28472|28452|28470|28450|5
1617093900000|2021-03-30 08:45:00|28469.5|28449.5|28466.5|28446.5|28469.5|28449.5|28466.2|28446.2|4
1617094200000|2021-03-30 08:50:00|28468|28448|28461|28441|28469.3|28449.3|28460|28440|10
1617094500000|2021-03-30 08:55:00|28462|28442|28455.3|28435.3|28465.8|28442|28450.7|28415.7|15
1617094800000|2021-03-30 09:00:00|28456.3|28436.3|28456.3|28436.3|28459.5|28439.5|28455.8|28435.8|7
1617095100000|2021-03-30 09:05:00|28460|28440|28468.8|28433.8|28468.8|28445|28459|28433.2|8
1617095400000|2021-03-30 09:10:00|28462.9|28442.9|28461.3|28441.3|28462.9|28442.9|28461.3|28441.3|2
1617096000000|2021-03-30 09:20:00|28461.1|28441.1|28461.3|28441.3|28461.3|28441.3|28461.1|28441.1|2
1617096300000|2021-03-30 09:25:00|28470.5|28435.5|28472.8|28437.8|28472.8|28437.8|28470.5|28435.5|4
1617096600000|2021-03-30 09:30:00|28473.3|28438.3|28474.3|28439.3|28474.8|28439.8|28471.5|28436.5|6
1617097200000|2021-03-30 09:40:00|28472.9|28452.9|28472.4|28452.4|28473|28453|28472.4|28452.4|8
1617097500000|2021-03-30 09:45:00|28473|28453|28476|28441|28476|28453|28467.5|28440|11
1617097800000|2021-03-30 09:50:00|28474.8|28439.8|28474.3|28439.3|28474.8|28439.8|28474.3|28439.3|2
1617098400000|2021-03-30 10:00:00|28473.4|28438.4|28462.4|28442.4|28473.4|28446.3|28462.4|28438.4|11
1617098700000|2021-03-30 10:05:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.4|28442.4|3
1617099300000|2021-03-30 10:15:00|28463.7|28443.7|28467.5|28447.5|28467.5|28447.5|28462.5|28442.5|4
1617099600000|2021-03-30 10:20:00|28465|28445|28467.4|28447.4|28473.3|28447.4|28465|28437.8|6
1617099900000|2021-03-30 10:25:00|28468|28448|28477.8|28442.8|28477.8|28450.5|28468|28442.8|5
1617100500000|2021-03-30 10:35:00|28471.3|28451.3|28471.2|28451.2|28471.5|28451.5|28471.2|28451.2|3
1617100800000|2021-03-30 10:40:00|28471.5|28451.5|28482.8|28447.8|28482.8|28451.5|28471|28443.3|7
1617101400000|2021-03-30 10:50:00|28483.3|28448.3|28489.1|28469.1|28489.1|28469.1|28477.7|28448.3|14
1617101700000|2021-03-30 10:55:00|28487.7|28467.7|28490.4|28455.4|28491.5|28470.8|28480.8|28455.4|14
1617102000000|2021-03-30 11:00:00|28492.8|28457.8|28490.5|28455.5|28492.8|28457.8|28490.4|28455.4|4
1617102300000|2021-03-30 11:05:00|28492|28457|28486.9|28466.9|28492|28467.6|28486.9|28457|3
1617102600000|2021-03-30 11:10:00|28487.1|28467.1|28487.2|28467.2|28488.9|28468.9|28487.1|28467.1|7
1617102900000|2021-03-30 11:15:00|28487.1|28467.1|28487.1|28467.1|28488.2|28468.2|28487.1|28467.1|16
1617103200000|2021-03-30 11:20:00|28487.2|28467.2|28487.7|28467.7|28488.5|28468.5|28484.2|28464.2|11
1617103500000|2021-03-30 11:25:00|28487.2|28467.2|28487.4|28467.4|28487.4|28467.4|28487.1|28467.1|3
1617104100000|2021-03-30 11:35:00|28488.8|28468.8|28487.4|28467.4|28489.5|28469.5|28487.4|28467.4|6
1617104400000|2021-03-30 11:40:00|28488.8|28468.8|28487.4|28467.4|28488.8|28468.8|28487.4|28467.4|2
1617104700000|2021-03-30 11:45:00|28481.6|28461.6|28487.4|28467.4|28492|28467.4|28480|28457|10
1617105000000|2021-03-30 11:50:00|28484.3|28464.3|28482.4|28462.4|28489.9|28466|28482.4|28454.5|9
1617105300000|2021-03-30 11:55:00|28481.2|28461.2|28485.3|28450.3|28485.8|28461.2|28481.2|28448.8|7
1617105600000|2021-03-30 12:00:00|28484.8|28449.8|28483.3|28448.3|28484.8|28449.8|28482.8|28447.8|5
1617105900000|2021-03-30 12:05:00|28482.8|28447.8|28482.8|28447.8|28482.8|28447.8|28482.8|28447.8|1
1617106200000|2021-03-30 12:10:00|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|1
1617106500000|2021-03-30 12:15:00|28483.3|28448.3|28483.3|28448.3|28483.3|28448.3|28483.3|28448.3|1
1617106800000|2021-03-30 12:20:00|28484.3|28449.3|28483.8|28448.8|28484.3|28449.3|28483.8|28448.8|2
1617107100000|2021-03-30 12:25:00|28484.3|28449.3|28484.9|28449.9|28487.5|28452.5|28484.3|28449.3|3
1617107400000|2021-03-30 12:30:00|28485|28450|28488.6|28453.6|28488.6|28453.6|28485|28450|6
1617107700000|2021-03-30 12:35:00|28486|28451|28484.9|28449.9|28486|28451|28484.9|28449.9|4
1617108000000|2021-03-30 12:40:00|28487|28452|28488.3|28453.3|28488.3|28453.3|28485.4|28450.4|5
1617108300000|2021-03-30 12:45:00|28482.8|28462.8|28477.3|28457.3|28484.5|28464.5|28473.8|28453.8|21
1617108600000|2021-03-30 12:50:00|28478.3|28458.3|28493.3|28458.3|28493.3|28463.5|28478.3|28458.3|12
1617108900000|2021-03-30 12:55:00|28487.3|28467.3|28487.3|28467.3|28487.3|28467.3|28487.3|28467.3|1
1617109200000|2021-03-30 13:00:00|28487.4|28467.4|28485.5|28465.5|28497|28468.3|28485.5|28462|6
1617109500000|2021-03-30 13:05:00|28487.8|28467.8|28490.3|28470.3|28490.3|28470.3|28487.8|28467.8|4
1617109800000|2021-03-30 13:10:00|28488.3|28468.3|28484.6|28464.6|28488.3|28468.3|28484.6|28464.6|3
1617110100000|2021-03-30 13:15:00|28484|28464|28472.8|28452.8|28484.1|28464.1|28469.6|28446.4|25
1617110400000|2021-03-30 13:20:00|28472.7|28452.7|28472.1|28452.1|28474.3|28454.3|28472.1|28452.1|24
1617110700000|2021-03-30 13:25:00|28473.1|28453.1|28487.1|28452.1|28487.1|28453.6|28472.6|28451.6|6
1617111000000|2021-03-30 13:30:00|28490.1|28455.1|28487.1|28452.1|28490.1|28455.1|28487.1|28452.1|3
1617111300000|2021-03-30 13:35:00|28489.6|28454.6|28489.6|28454.6|28489.6|28454.6|28489.6|28454.6|1
1617111900000|2021-03-30 13:45:00|28477.4|28457.4|28489.6|28454.6|28489.6|28457.5|28477.4|28452.1|5
1617112200000|2021-03-30 13:50:00|28487.1|28452.1|28487.1|28452.1|28489.6|28454.6|28487.1|28452.1|3
1617112500000|2021-03-30 13:55:00|28487.9|28452.9|28486.5|28451.5|28487.9|28452.9|28486.5|28451.5|4
1617112800000|2021-03-30 14:00:00|28485.4|28450.4|28492.5|28457.5|28492.5|28467.4|28477.9|28450.4|7
1617113400000|2021-03-30 14:10:00|28482.5|28462.5|28487.5|28452.5|28487.5|28462.5|28481.2|28452.5|3
1617113700000|2021-03-30 14:15:00|28482.5|28462.5|28492.5|28457.5|28492.5|28462.5|28482.5|28452.5|4
1617114000000|2021-03-30 14:20:00|28490|28455|28492.5|28457.5|28492.5|28457.5|28490|28455|2
1617114300000|2021-03-30 14:25:00|28491.1|28456.1|28481.1|28461.1|28491.1|28461.1|28481.1|28456.1|2
1617114600000|2021-03-30 14:30:00|28479.8|28459.8|28487.1|28452.1|28487.1|28459.8|28479.8|28451.1|3
1617114900000|2021-03-30 14:35:00|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|28482.1|28462.1|1
1617115200000|2021-03-30 14:40:00|28479.6|28459.6|28479.6|28459.6|28479.6|28459.6|28477.1|28457.1|3
1617115500000|2021-03-30 14:45:00|28482.1|28462.1|28487.1|28452.1|28487.1|28462.1|28482.1|28452.1|2
1617116100000|2021-03-30 14:55:00|28488|28453|28482.5|28462.5|28488|28463.4|28481.2|28452.3|9
1617116400000|2021-03-30 15:00:00|28487.5|28452.5|28478.8|28458.8|28487.5|28458.8|28477.5|28451.8|9
1617116700000|2021-03-30 15:05:00|28477.5|28457.5|28482.5|28447.5|28487.5|28458.8|28477.5|28447.5|7
1617117000000|2021-03-30 15:10:00|28472.5|28452.5|28482.5|28447.5|28482.5|28452.5|28471.2|28445|4
1617117900000|2021-03-30 15:25:00|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|28472.5|28452.5|1
1617118200000|2021-03-30 15:30:00|28470.1|28450.1|28477.1|28442.1|28479.9|28450.1|28470.1|28441.5|5
1617118500000|2021-03-30 15:35:00|28479.4|28444.4|28472.4|28437.4|28479.4|28449.8|28469.8|28436.4|9
1617118800000|2021-03-30 15:40:00|28471.1|28436.1|28473.6|28438.6|28473.6|28450.8|28470.8|28436.1|4
1617119100000|2021-03-30 15:45:00|28471.1|28436.1|28467.1|28447.1|28471.1|28447.5|28466.1|28436.1|4
1617119400000|2021-03-30 15:50:00|28467.5|28447.5|28467.5|28447.5|28477.5|28448.8|28467.5|28442.5|7
1617120000000|2021-03-30 16:00:00|28482.2|28447.2|28477.5|28442.5|28482.2|28447.2|28477.5|28442.5|2
1617120900000|2021-03-30 16:15:00|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|28482.5|28447.5|1
1617121800000|2021-03-30 16:30:00|28482.6|28447.6|28487.5|28452.5|28487.5|28462.4|28477.5|28447.5|15
1617123000000|2021-03-30 16:50:00|28489.5|28454.5|28492.5|28457.5|28492.5|28457.5|28489.5|28454.5|2
1617124800000|2021-03-30 17:20:00|28482.5|28447.5|28485|28450|28485|28450|28482.5|28447.5|2
1617126900000|2021-03-30 17:55:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1617127500000|2021-03-30 18:05:00|28482.5|28462.5|28481.2|28461.2|28482.5|28462.5|28481.2|28461.2|2
1617127800000|2021-03-30 18:10:00|28482.5|28462.5|28485|28450|28485.3|28462.5|28482.5|28450|3
1617128100000|2021-03-30 18:15:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28485|28450|3
1617129300000|2021-03-30 18:35:00|28472.6|28452.6|28482.5|28447.5|28482.5|28452.6|28472.6|28442.7|3
1617130200000|2021-03-30 18:50:00|28485|28450|28485|28450|28485|28450|28485|28450|1
1617131100000|2021-03-30 19:05:00|28482.5|28447.5|28485|28450|28485|28450|28482.5|28447.5|2
1617131400000|2021-03-30 19:10:00|28484.8|28449.8|28485|28450|28485|28450|28482.5|28447.5|3
1617132000000|2021-03-30 19:20:00|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|28487.5|28452.5|1
1617133200000|2021-03-30 19:40:00|28485|28450|28485|28450|28485|28450|28485|28450|1
1617133500000|2021-03-30 19:45:00|28482.5|28447.5|28480|28445|28482.5|28447.5|28477.5|28442.5|5
1617134100000|2021-03-30 19:55:00|28473|28453|28480|28445|28485.5|28453|28473|28445|9
1617154200000|2021-03-31 01:30:00|28471|28436|28467.7|28447.7|28477.8|28452.3|28461.3|28432.8|21
1617154500000|2021-03-31 01:35:00|28467.8|28447.8|28466.5|28446.5|28467.8|28447.8|28466.5|28446.5|9
1617154800000|2021-03-31 01:40:00|28466|28446|28460|28440|28467|28447|28457|28437|21
1617155100000|2021-03-31 01:45:00|28460.5|28440.5|28462.5|28442.5|28467.6|28447.6|28457.8|28437.8|18
1617155400000|2021-03-31 01:50:00|28465.3|28445.3|28467|28447|28471|28451|28462|28442|25
1617155700000|2021-03-31 01:55:00|28466.5|28446.5|28459.5|28439.5|28467|28447|28457.5|28437.5|22
1617156000000|2021-03-31 02:00:00|28461.2|28441.2|28461.6|28441.6|28462.5|28442.5|28457|28437|18
1617156300000|2021-03-31 02:05:00|28462|28442|28467.1|28447.1|28467.5|28447.5|28460.5|28440.5|25
1617156600000|2021-03-31 02:10:00|28467|28447|28460|28440|28467.5|28447.5|28457.5|28437.5|24
1617156900000|2021-03-31 02:15:00|28460.5|28440.5|28467.5|28447.5|28468.3|28448.3|28458.8|28438.8|23
1617157200000|2021-03-31 02:20:00|28466.6|28446.6|28472.5|28452.5|28473.1|28453.1|28463|28443|34
1617157500000|2021-03-31 02:25:00|28474|28454|28472.5|28452.5|28480.5|28460.5|28472.5|28452.5|18
1617157800000|2021-03-31 02:30:00|28471.6|28451.6|28472|28452|28472.5|28452.5|28471.5|28451.5|5
1617158100000|2021-03-31 02:35:00|28471.5|28451.5|28473|28453|28473|28453|28471|28451|6
1617158400000|2021-03-31 02:40:00|28476|28456|28477.5|28457.5|28478|28458|28475|28455|18
1617158700000|2021-03-31 02:45:00|28478.5|28458.5|28477.1|28457.1|28478.5|28458.5|28477.1|28457.1|7
1617159000000|2021-03-31 02:50:00|28478|28458|28472.8|28452.8|28478|28458|28472.5|28452.5|15
1617159300000|2021-03-31 02:55:00|28473.3|28453.3|28477.5|28457.5|28478.8|28458.8|28473.3|28453.3|12
1617159600000|2021-03-31 03:00:00|28478|28458|28480.5|28460.5|28482.5|28462.5|28477.8|28457.8|47
1617159900000|2021-03-31 03:05:00|28481|28461|28485.3|28465.3|28487.8|28465.3|28474.4|28450|39
1617160200000|2021-03-31 03:10:00|28485|28465|28476|28456|28485|28465|28475.5|28455.5|10
1617160500000|2021-03-31 03:15:00|28474.3|28454.3|28473|28453|28476|28456|28473|28453|16
1617160800000|2021-03-31 03:20:00|28472.5|28452.5|28471.6|28451.6|28472.5|28452.5|28470|28450|5
1617161100000|2021-03-31 03:25:00|28470.5|28450.5|28467.8|28447.8|28473|28453|28467.8|28447.8|15
1617161400000|2021-03-31 03:30:00|28468.3|28448.3|28480.5|28445.5|28480.5|28455|28467.5|28445|16
1617161700000|2021-03-31 03:35:00|28483|28448|28482.8|28447.8|28483|28448|28482.5|28447.5|4
1617162600000|2021-03-31 03:50:00|28472.8|28452.8|28475|28455|28476.7|28456.7|28472.5|28452.5|6
1617163200000|2021-03-31 04:00:00|28473.3|28453.3|28475|28455|28475|28455|28473.3|28453.3|2
1617163500000|2021-03-31 04:05:00|28473.3|28453.3|28475|28455|28475|28455|28472.5|28452.5|12
1617163800000|2021-03-31 04:10:00|28476.5|28456.5|28473|28453|28476.5|28456.5|28473|28453|15
1617164100000|2021-03-31 04:15:00|28473.3|28453.3|28477.5|28457.5|28477.5|28457.5|28473|28453|14
1617164400000|2021-03-31 04:20:00|28478|28458|28482.5|28462.5|28491.5|28464.3|28478|28454.5|15
1617164700000|2021-03-31 04:25:00|28483|28463|28485|28465|28485.5|28465.5|28483|28463|4
1617165300000|2021-03-31 04:35:00|28483.3|28463.3|28477.5|28457.5|28483.3|28463.3|28477.5|28457.5|5
1617165600000|2021-03-31 04:40:00|28479|28459|28483|28463|28483|28463|28478|28458|12
1617165900000|2021-03-31 04:45:00|28480|28460|28482.6|28462.6|28482.6|28462.6|28477.8|28457.8|8
1617166200000|2021-03-31 04:50:00|28482.5|28462.5|28480.5|28460.5|28482.5|28462.5|28477.5|28457.5|20
1617166500000|2021-03-31 04:55:00|28480|28460|28477.5|28457.5|28480|28460|28477.5|28457.5|3
1617166800000|2021-03-31 05:00:00|28477|28457|28477|28457|28477|28457|28477|28457|1
1617167100000|2021-03-31 05:05:00|28477.5|28457.5|28478|28458|28480.9|28460.9|28477.5|28457.5|18
1617167700000|2021-03-31 05:15:00|28478.5|28458.5|28480|28460|28481|28461|28472.5|28452.5|12
1617168000000|2021-03-31 05:20:00|28477.8|28457.8|28477.3|28457.3|28477.8|28457.8|28477.3|28457.3|3
1617168300000|2021-03-31 05:25:00|28477.5|28457.5|28477.5|28457.5|28477.5|28457.5|28477|28457|3
1617168600000|2021-03-31 05:30:00|28478|28458|28472.5|28452.5|28479.5|28459.5|28472.5|28452.5|9
1617169200000|2021-03-31 05:40:00|28468.8|28448.8|28467.3|28447.3|28468.8|28448.8|28467.3|28447.3|11
1617169500000|2021-03-31 05:45:00|28467.5|28447.5|28463|28443|28468.5|28448.5|28461.5|28441.5|15
1617169800000|2021-03-31 05:50:00|28463.5|28443.5|28457.5|28437.5|28463.5|28443.5|28457.5|28437.5|6
1617170100000|2021-03-31 05:55:00|28458|28438|28461|28441|28461|28441|28457.5|28437.5|11
1617170400000|2021-03-31 06:00:00|28458.3|28438.3|28462.5|28442.5|28462.5|28442.5|28458|28438|16
1617170700000|2021-03-31 06:05:00|28464|28444|28460.5|28440.5|28465.5|28445.5|28460|28440|21
1617171000000|2021-03-31 06:10:00|28461|28441|28464.5|28444.5|28466.5|28446.5|28461|28441|17
1617171300000|2021-03-31 06:15:00|28465|28445|28463.5|28443.5|28470.6|28450.6|28462.5|28442.5|38
1617171600000|2021-03-31 06:20:00|28464|28444|28462.5|28442.5|28464|28444|28462.5|28442.5|3
1617171900000|2021-03-31 06:25:00|28461.6|28441.6|28453|28433|28464|28444|28452.5|28432.5|18
1617172200000|2021-03-31 06:30:00|28453.5|28433.5|28459|28439|28459|28439|28453.5|28433.5|15
1617172500000|2021-03-31 06:35:00|28458|28438|28453|28433|28460.5|28440.5|28453|28433|25
1617172800000|2021-03-31 06:40:00|28452.5|28432.5|28458.5|28438.5|28461|28441|28452.5|28432.5|23
1617173100000|2021-03-31 06:45:00|28458|28438|28462.5|28442.5|28463|28443|28458|28438|22
1617173400000|2021-03-31 06:50:00|28457.5|28437.5|28457.5|28437.5|28461.7|28441.7|28457.5|28437.5|26
1617173700000|2021-03-31 06:55:00|28457.3|28437.3|28455.3|28435.3|28458.5|28438.5|28453.3|28433.3|41
1617174000000|2021-03-31 07:00:00|28453|28433|28449|28429|28453|28433|28447.8|28427.8|38
1617174300000|2021-03-31 07:05:00|28447.4|28427.4|28442.7|28422.7|28450|28430|28442.3|28410.5|31
1617174600000|2021-03-31 07:10:00|28443.3|28423.3|28442.5|28422.5|28443.3|28423.3|28435|28415|18
1617174900000|2021-03-31 07:15:00|28444.5|28424.5|28442.5|28422.5|28451.5|28431.5|28442.5|28422.5|31
1617175200000|2021-03-31 07:20:00|28443.5|28423.5|28445.5|28425.5|28447.2|28427.2|28443|28423|12
1617175500000|2021-03-31 07:25:00|28446|28426|28447.5|28427.5|28448.5|28428.5|28446|28426|9
1617175800000|2021-03-31 07:30:00|28450.8|28430.8|28453|28433|28453|28433|28450.8|28430.8|2
1617176100000|2021-03-31 07:35:00|28452.5|28432.5|28442.5|28422.5|28452.5|28432.5|28437.5|28413|45
1617176400000|2021-03-31 07:40:00|28442.8|28422.8|28448|28428|28448.3|28428.3|28442.5|28422.5|19
1617176700000|2021-03-31 07:45:00|28443|28423|28448|28428|28449|28429|28443|28423|10
1617177000000|2021-03-31 07:50:00|28450|28430|28455.5|28435.5|28468|28441.5|28450|28430|14
1617177300000|2021-03-31 07:55:00|28463|28428|28450.5|28430.5|28463|28435|28447.8|28427.8|15
1617177600000|2021-03-31 08:00:00|28451|28431|28443.3|28423.3|28454.5|28434.5|28443.3|28423.3|27
1617177900000|2021-03-31 08:05:00|28443.8|28423.8|28442.8|28422.8|28444.3|28424.3|28442.8|28422.8|6
1617178200000|2021-03-31 08:10:00|28443.3|28423.3|28446|28426|28446|28426|28442.8|28422.8|11
1617178500000|2021-03-31 08:15:00|28444.5|28424.5|28432.5|28412.5|28444.5|28424.5|28432.5|28412.5|13
1617178800000|2021-03-31 08:20:00|28433|28413|28430.6|28410.6|28441.5|28417.1|28427.2|28405|25
1617179100000|2021-03-31 08:25:00|28428.8|28408.8|28435|28415|28437|28417|28427.5|28407.5|9
1617179400000|2021-03-31 08:30:00|28437.5|28417.5|28435|28415|28437.5|28417.5|28432.5|28412.5|6
1617179700000|2021-03-31 08:35:00|28435.5|28415.5|28435.5|28415.5|28436.2|28416.2|28435|28415|4
1617180000000|2021-03-31 08:40:00|28437.3|28417.3|28428.3|28408.3|28437.8|28417.8|28427.8|28407.8|12
1617180300000|2021-03-31 08:45:00|28428|28408|28420|28400|28428.3|28408.3|28420|28400|10
1617180600000|2021-03-31 08:50:00|28427.5|28392.5|28427.2|28407.2|28432.3|28407.4|28414.3|28387.5|31
1617180900000|2021-03-31 08:55:00|28427.5|28407.5|28426.8|28406.8|28427.5|28407.5|28423.8|28403.8|10
1617181200000|2021-03-31 09:00:00|28427.5|28407.5|28430|28410|28434|28414|28427|28407|18
1617181500000|2021-03-31 09:05:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1617181800000|2021-03-31 09:10:00|28428|28408|28432.8|28397.8|28432.8|28410|28425.5|28394.5|11
1617182100000|2021-03-31 09:15:00|28423|28403|28417.5|28397.5|28423|28403|28417.5|28397.5|11
1617182400000|2021-03-31 09:20:00|28415|28395|28411.7|28391.7|28416|28395|28411.1|28376.1|17
1617182700000|2021-03-31 09:25:00|28410.5|28375.5|28417.5|28382.5|28422|28392.4|28407.4|28374.9|25
1617183000000|2021-03-31 09:30:00|28412.4|28392.4|28412.5|28392.5|28415|28395|28412.4|28392.4|6
1617183300000|2021-03-31 09:35:00|28413|28393|28411.4|28391.4|28413|28393|28407|28387|13
1617183600000|2021-03-31 09:40:00|28411.6|28391.6|28414.4|28394.4|28416.6|28396.6|28411.6|28391.6|11
1617183900000|2021-03-31 09:45:00|28414.9|28394.9|28418|28398|28418|28398|28414.4|28394.4|7
1617184200000|2021-03-31 09:50:00|28417.4|28397.4|28420.5|28400.5|28420.5|28400.5|28415.5|28395.5|7
1617184500000|2021-03-31 09:55:00|28422.4|28402.4|28425|28405|28429.9|28405|28421.9|28394.9|6
1617184800000|2021-03-31 10:00:00|28427.4|28407.4|28425.1|28405.1|28427.5|28407.5|28425|28405|6
1617185100000|2021-03-31 10:05:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28425|28405|2
1617186300000|2021-03-31 10:25:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1617186900000|2021-03-31 10:35:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1617187200000|2021-03-31 10:40:00|28417.8|28397.8|28422.8|28402.8|28423|28403|28417.8|28397.8|9
1617187500000|2021-03-31 10:45:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1617187800000|2021-03-31 10:50:00|28422.8|28402.8|28423|28403|28423|28403|28422.8|28402.8|2
1617188100000|2021-03-31 10:55:00|28422.8|28402.8|28422.3|28402.3|28422.8|28402.8|28422.3|28402.3|2
1617188400000|2021-03-31 11:00:00|28420|28400|28415.5|28395.5|28428|28400.5|28415|28391|15
1617188700000|2021-03-31 11:05:00|28410.5|28390.5|28415.5|28395.5|28415.5|28395.5|28410.5|28390.5|4
1617189300000|2021-03-31 11:15:00|28414.4|28394.4|28413.5|28393.5|28415.5|28395.5|28413.5|28393.5|6
1617189600000|2021-03-31 11:20:00|28408.8|28388.8|28406|28386|28409.5|28389.5|28405|28385|19
1617189900000|2021-03-31 11:25:00|28407|28387|28412|28377|28412|28389.5|28402|28377|11
1617190500000|2021-03-31 11:35:00|28412.5|28377.5|28407.5|28372.5|28412.5|28382.8|28402.8|28372.5|3
1617190800000|2021-03-31 11:40:00|28407.8|28372.8|28408.3|28373.3|28408.3|28373.3|28407.8|28372.8|2
1617191100000|2021-03-31 11:45:00|28401.7|28381.7|28400.8|28380.8|28401.7|28381.7|28400.8|28380.8|2
1617191400000|2021-03-31 11:50:00|28405.5|28385.5|28401|28381|28405.5|28385.5|28401|28381|7
1617191700000|2021-03-31 11:55:00|28402.3|28382.3|28409.1|28389.1|28418|28389.1|28400.5|28377.2|30
1617192000000|2021-03-31 12:00:00|28407.5|28387.5|28407|28387|28407.5|28387.5|28406.5|28386.5|5
1617192300000|2021-03-31 12:05:00|28407.5|28387.5|28407.8|28387.8|28411.4|28391.4|28407.5|28387.5|25
1617192600000|2021-03-31 12:10:00|28413|28393|28415|28395|28415.5|28395.5|28412.8|28392.8|7
1617192900000|2021-03-31 12:15:00|28413.9|28393.9|28422.5|28387.5|28422.5|28394.4|28413.9|28385|9
1617193200000|2021-03-31 12:20:00|28422|28387|28415.8|28395.8|28423.3|28395.8|28413.4|28384.9|11
1617194400000|2021-03-31 12:40:00|28413.5|28393.5|28413.5|28393.5|28413.5|28393.5|28413.5|28393.5|1
1617194700000|2021-03-31 12:45:00|28412.5|28392.5|28425.5|28390.5|28425.5|28400.5|28412.5|28390|10
1617195000000|2021-03-31 12:50:00|28425|28390|28428.3|28393.3|28428.3|28393.3|28425|28390|4
1617195300000|2021-03-31 12:55:00|28418.5|28398.5|28417.5|28397.5|28422.8|28400.5|28415.8|28387.8|11
1617195600000|2021-03-31 13:00:00|28423|28403|28417.5|28397.5|28423|28403|28412.5|28387.8|25
1617195900000|2021-03-31 13:05:00|28416.2|28396.2|28417.4|28397.4|28422.5|28397.4|28412.5|28387.5|4
1617196200000|2021-03-31 13:10:00|28412.6|28392.6|28412.5|28392.5|28413.8|28393.8|28412.5|28392.5|3
1617196500000|2021-03-31 13:15:00|28413|28393|28415|28395|28415|28395|28413|28393|2
1617196800000|2021-03-31 13:20:00|28413|28393|28412.5|28392.5|28413|28393|28408.8|28388.8|7
1617197100000|2021-03-31 13:25:00|28411.5|28391.5|28408.8|28388.8|28412|28392|28408.8|28388.8|12
1617197400000|2021-03-31 13:30:00|28408|28388|28405|28385|28408|28388|28405|28385|5
1617197700000|2021-03-31 13:35:00|28412|28377|28407.5|28372.5|28412|28383|28399|28370|7
1617198000000|2021-03-31 13:40:00|28405.5|28370.5|28413|28378|28413|28385|28399|28370.5|10
1617198300000|2021-03-31 13:45:00|28415|28380|28404.5|28384.5|28415|28386.5|28404|28380|5
1617198600000|2021-03-31 13:50:00|28404|28384|28402.5|28382.5|28405|28385|28401.5|28381.5|14
1617198900000|2021-03-31 13:55:00|28403|28383|28398|28378|28403.5|28383.5|28398|28378|12
1617199200000|2021-03-31 14:00:00|28397.5|28377.5|28397.5|28377.5|28398.5|28378.5|28397.5|28377.5|5
1617199500000|2021-03-31 14:05:00|28397|28377|28393|28373|28397|28377|28391|28371|16
1617199800000|2021-03-31 14:10:00|28392.5|28372.5|28392.5|28372.5|28394.5|28374.5|28390|28370|15
1617200100000|2021-03-31 14:15:00|28392|28372|28388.9|28368.9|28397.8|28372.5|28387.6|28360.5|15
1617200400000|2021-03-31 14:20:00|28389.6|28369.6|28388.9|28368.9|28389.6|28369.6|28388.9|28368.9|2
1617200700000|2021-03-31 14:25:00|28383.9|28363.9|28387.8|28367.8|28387.8|28367.8|28383.8|28363.8|14
1617201000000|2021-03-31 14:30:00|28388.9|28368.9|28385.2|28365.2|28389.6|28369.6|28385.2|28365.2|5
1617201300000|2021-03-31 14:35:00|28385|28365|28396.1|28361.1|28397.5|28365.9|28385|28361.1|7
1617201600000|2021-03-31 14:40:00|28395.1|28360.1|28396.1|28361.1|28396.1|28361.1|28394.6|28359.6|3
1617201900000|2021-03-31 14:45:00|28396.9|28361.9|28390.5|28370.5|28397.4|28370.5|28390.4|28361.9|4
1617202200000|2021-03-31 14:50:00|28397.8|28362.8|28402.5|28367.5|28402.5|28367.5|28397.8|28362.8|2
1617202500000|2021-03-31 14:55:00|28405|28370|28402.8|28367.8|28405.5|28373.7|28393.7|28367.5|9
1617202800000|2021-03-31 15:00:00|28402.3|28367.3|28402.9|28367.9|28407.5|28373.4|28390|28367.3|23
1617203100000|2021-03-31 15:05:00|28397.9|28377.9|28407.5|28387.5|28407.5|28387.5|28397.9|28377.9|16
1617203400000|2021-03-31 15:10:00|28408.7|28388.7|28406.8|28386.8|28417.1|28392.1|28402|28372.6|19
1617203700000|2021-03-31 15:15:00|28416.6|28381.6|28422|28387|28423.9|28388.9|28411.6|28376.6|8
1617204000000|2021-03-31 15:20:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1617204300000|2021-03-31 15:25:00|28420.3|28385.3|28413.7|28393.7|28422.5|28393.7|28408.7|28383.2|13
1617204600000|2021-03-31 15:30:00|28413.6|28393.6|28416.4|28396.4|28418|28398|28413.6|28393.6|8
1617204900000|2021-03-31 15:35:00|28415.2|28395.2|28415.2|28395.2|28415.2|28395.2|28415.2|28395.2|1
1617205200000|2021-03-31 15:40:00|28415|28395|28423.2|28388.2|28423.2|28395|28408.9|28381.9|25
1617205500000|2021-03-31 15:45:00|28422.9|28387.9|28420.9|28385.9|28426.8|28394.4|28412.9|28383.2|16
1617205800000|2021-03-31 15:50:00|28420.5|28385.5|28419.6|28399.6|28435.8|28400.8|28417.1|28385.5|25
1617206100000|2021-03-31 15:55:00|28418.9|28398.9|28419.7|28384.7|28428.7|28398.9|28418.4|28383.7|8
1617206400000|2021-03-31 16:00:00|28419.2|28384.2|28413.7|28393.7|28422.1|28393.7|28413.3|28379.2|18
1617206700000|2021-03-31 16:05:00|28412.5|28392.5|28412.5|28377.5|28417.5|28392.5|28412.5|28377.5|3
1617207300000|2021-03-31 16:15:00|28402.5|28382.5|28403.5|28383.5|28403.5|28383.5|28401.4|28381.4|5
1617207600000|2021-03-31 16:20:00|28415.5|28380.5|28417.8|28382.8|28417.8|28382.8|28415|28380|5
1617207900000|2021-03-31 16:25:00|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|28408.8|28388.8|1
1617208200000|2021-03-31 16:30:00|28409.1|28389.1|28408.5|28388.5|28409.1|28389.1|28408.5|28388.5|3
1617208500000|2021-03-31 16:35:00|28408|28388|28408|28388|28408|28388|28408|28388|1
1617208800000|2021-03-31 16:40:00|28407.5|28372.5|28413|28378|28413|28378|28407.5|28372.5|8
1617209100000|2021-03-31 16:45:00|28411|28376|28413|28378|28413|28378|28411|28376|2
1617210600000|2021-03-31 17:10:00|28412.5|28377.5|28400|28380|28412.5|28384.1|28400|28377.5|7
1617210900000|2021-03-31 17:15:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1617212100000|2021-03-31 17:35:00|28402.4|28382.4|28401.9|28381.9|28402.4|28382.4|28401.9|28381.9|2
1617212400000|2021-03-31 17:40:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1617212700000|2021-03-31 17:45:00|28404.4|28384.4|28401.9|28381.9|28404.4|28384.4|28401.2|28381.2|8
1617213000000|2021-03-31 17:50:00|28402.5|28382.5|28401.9|28381.9|28402.5|28382.5|28401.9|28381.9|2
1617213600000|2021-03-31 18:00:00|28402.5|28382.5|28405.5|28385.5|28405.5|28385.5|28401.9|28381.9|7
1617213900000|2021-03-31 18:05:00|28405|28385|28400|28380|28405|28385|28400|28380|2
1617214200000|2021-03-31 18:10:00|28401.1|28381.1|28407.5|28387.5|28407.5|28387.5|28400.5|28380.5|8
1617214500000|2021-03-31 18:15:00|28405|28385|28415|28380|28415.5|28388|28405|28380|7
1617215100000|2021-03-31 18:25:00|28414|28379|28412.5|28377.5|28414|28379|28412.5|28377.5|2
1617215400000|2021-03-31 18:30:00|28413|28378|28413|28378|28413|28378|28413|28378|1
1617216900000|2021-03-31 18:55:00|28405|28385|28403|28383|28405|28385|28403|28383|2
1617217200000|2021-03-31 19:00:00|28397.5|28377.5|28390.5|28370.5|28398|28378|28390|28370|8
1617217500000|2021-03-31 19:05:00|28391|28371|28390.5|28370.5|28391|28371|28390.5|28370.5|2
1617218100000|2021-03-31 19:15:00|28388.5|28368.5|28390.5|28370.5|28390.5|28370.5|28388.5|28368.5|15
1617219600000|2021-03-31 19:40:00|28388.5|28368.5|28386|28366|28390.5|28370.5|28386|28366|8
1617219900000|2021-03-31 19:45:00|28386.5|28366.5|28388.5|28368.5|28389|28369|28386.5|28366.5|5
1617220200000|2021-03-31 19:50:00|28388|28368|28388|28368|28388|28368|28388|28368|1
1617220500000|2021-03-31 19:55:00|28387.5|28367.5|28386.5|28366.5|28387.5|28367.5|28385|28365|7
1617240600000|2021-04-01 01:30:00|28437.5|28417.5|28444.5|28424.5|28447.5|28427.5|28437.5|28417.5|13
1617240900000|2021-04-01 01:35:00|28445|28425|28458|28423|28465|28438.5|28442.5|28422.5|26
1617241200000|2021-04-01 01:40:00|28458.5|28423.5|28457.5|28437.5|28460.5|28437.6|28451.3|28423.3|18
1617241500000|2021-04-01 01:45:00|28458.5|28438.5|28454.3|28434.3|28459|28439|28447.8|28427.8|32
1617241800000|2021-04-01 01:50:00|28454|28434|28462.5|28442.5|28467|28447|28453.5|28433.5|28
1617242100000|2021-04-01 01:55:00|28463|28443|28463|28443|28463.5|28443.5|28457.5|28437.5|13
1617242400000|2021-04-01 02:00:00|28462.5|28442.5|28451.5|28431.5|28463|28443|28450.5|28430.5|29
1617242700000|2021-04-01 02:05:00|28450|28430|28451.6|28431.6|28452.5|28432.5|28447|28427|19
1617243000000|2021-04-01 02:10:00|28452.5|28432.5|28454.5|28434.5|28456.7|28436.7|28451|28431|14
1617243300000|2021-04-01 02:15:00|28452.8|28432.8|28450|28430|28455|28435|28447.5|28427.5|19
1617243600000|2021-04-01 02:20:00|28451.7|28431.7|28449.5|28429.5|28452.5|28432.5|28449|28429|11
1617243900000|2021-04-01 02:25:00|28449|28429|28443|28423|28449.5|28429.5|28437|28417|19
1617244200000|2021-04-01 02:30:00|28440|28420|28439.5|28419.5|28443.1|28423.1|28437.9|28417.9|18
1617244500000|2021-04-01 02:35:00|28440|28420|28442.5|28422.5|28443.1|28423.1|28432|28412|32
1617244800000|2021-04-01 02:40:00|28441|28421|28447.5|28427.5|28448|28428|28441|28421|18
1617245100000|2021-04-01 02:45:00|28442.5|28422.5|28440|28420|28443.3|28423.3|28437.5|28417.5|20
1617245400000|2021-04-01 02:50:00|28437.8|28417.8|28447.5|28427.5|28452.6|28432.6|28437.8|28417.8|27
1617245700000|2021-04-01 02:55:00|28447.8|28427.8|28449.5|28429.5|28452.5|28432.5|28447.8|28427.8|18
1617246000000|2021-04-01 03:00:00|28447.8|28427.8|28444.5|28424.5|28452.5|28432.5|28437.5|28412.2|18
1617246300000|2021-04-01 03:05:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1617246600000|2021-04-01 03:10:00|28445.5|28425.5|28450.5|28430.5|28453.5|28433.5|28445.5|28425.5|5
1617246900000|2021-04-01 03:15:00|28452.5|28432.5|28454|28434|28455|28435|28452.5|28432.5|8
1617247200000|2021-04-01 03:20:00|28454.5|28434.5|28451.3|28431.3|28454.5|28434.5|28450.5|28430.5|9
1617247500000|2021-04-01 03:25:00|28451.8|28431.8|28453.5|28433.5|28453.5|28433.5|28451.8|28431.8|3
1617247800000|2021-04-01 03:30:00|28454|28434|28453.8|28433.8|28455|28435|28453.8|28433.8|4
1617248100000|2021-04-01 03:35:00|28455.8|28435.8|28458.5|28438.5|28458.5|28438.5|28453.8|28433.8|10
1617248400000|2021-04-01 03:40:00|28456.5|28436.5|28458.5|28438.5|28458.5|28438.5|28453.8|28433.8|8
1617248700000|2021-04-01 03:45:00|28459|28439|28459|28439|28459|28439|28459|28439|1
1617249300000|2021-04-01 03:55:00|28459.5|28439.5|28473.3|28438.3|28480|28446|28459|28438.3|19
1617249600000|2021-04-01 04:00:00|28466.8|28446.8|28471.8|28451.8|28473.9|28453.9|28466.3|28446.3|17
1617251100000|2021-04-01 04:25:00|28471.5|28451.5|28471.5|28451.5|28473.6|28453.6|28468.8|28448.8|8
1617251400000|2021-04-01 04:30:00|28471.8|28451.8|28473.5|28453.5|28473.5|28453.5|28471.8|28451.8|2
1617251700000|2021-04-01 04:35:00|28474|28454|28481.8|28461.8|28483.6|28463.6|28474|28454|14
1617252000000|2021-04-01 04:40:00|28483|28463|28486.5|28466.5|28489|28469|28483|28463|7
1617252300000|2021-04-01 04:45:00|28486.8|28466.8|28488.6|28468.6|28488.6|28468.6|28484.5|28464.5|8
1617252600000|2021-04-01 04:50:00|28489.5|28469.5|28493.8|28473.8|28496.8|28476.8|28488.5|28468.5|22
1617252900000|2021-04-01 04:55:00|28496.5|28476.5|28495.5|28475.5|28498|28478|28493.8|28473.8|11
1617253200000|2021-04-01 05:00:00|28497.5|28477.5|28495.5|28475.5|28498|28478|28495|28475|8
1617253500000|2021-04-01 05:05:00|28493|28473|28494|28474|28496|28476|28492.5|28472.5|11
1617253800000|2021-04-01 05:10:00|28494.5|28474.5|28485|28465|28494.5|28474.5|28482.5|28462.5|13
1617254400000|2021-04-01 05:20:00|28483|28463|28485|28465|28485|28465|28483|28463|2
1617254700000|2021-04-01 05:25:00|28485.5|28465.5|28487.5|28467.5|28488.5|28468.5|28485.5|28465.5|8
1617255000000|2021-04-01 05:30:00|28488|28468|28488|28468|28488|28468|28488|28468|1
1617255300000|2021-04-01 05:35:00|28488.5|28468.5|28484|28464|28488.5|28468.5|28484|28464|6
1617255600000|2021-04-01 05:40:00|28484.5|28464.5|28483.5|28463.5|28484.5|28464.5|28483.5|28463.5|3
1617255900000|2021-04-01 05:45:00|28484|28464|28486.5|28466.5|28489|28469|28484|28464|5
1617256200000|2021-04-01 05:50:00|28486|28466|28491.5|28471.5|28491.5|28471.5|28486|28466|10
1617256500000|2021-04-01 05:55:00|28493|28473|28492.5|28472.5|28494|28474|28492.5|28472.5|5
1617256800000|2021-04-01 06:00:00|28494|28474|28489.9|28469.9|28495|28475|28488|28468|13
1617257100000|2021-04-01 06:05:00|28489.4|28469.4|28482|28462|28489.9|28469.9|28481.5|28461.5|15
1617257400000|2021-04-01 06:10:00|28478|28458|28487.5|28467.5|28495|28468|28474.5|28454.5|24
1617257700000|2021-04-01 06:15:00|28482.5|28462.5|28487.5|28467.5|28487.5|28467.5|28482.5|28462.5|5
1617258000000|2021-04-01 06:20:00|28487|28467|28482.5|28462.5|28488.5|28468.5|28477.5|28457.5|22
1617258300000|2021-04-01 06:25:00|28483|28463|28483.5|28463.5|28488|28468|28482.3|28462.3|26
1617258600000|2021-04-01 06:30:00|28484|28464|28485|28465|28485|28465|28483.5|28463.5|7
1617258900000|2021-04-01 06:35:00|28485.5|28465.5|28490|28470|28491.2|28471.2|28485.5|28465.5|5
1617259200000|2021-04-01 06:40:00|28489.5|28469.5|28484.5|28464.5|28489.5|28469.5|28483.5|28463.5|14
1617259500000|2021-04-01 06:45:00|28482.8|28462.8|28483|28463|28483|28463|28478.8|28458.8|16
1617259800000|2021-04-01 06:50:00|28483.5|28463.5|28483|28463|28487.5|28467.5|28483|28463|9
1617260100000|2021-04-01 06:55:00|28484.5|28464.5|28472.5|28437.5|28484.5|28464.5|28462|28437.3|35
1617260400000|2021-04-01 07:00:00|28472.8|28437.8|28471.5|28451.5|28472.8|28451.5|28465|28437.5|14
1617260700000|2021-04-01 07:05:00|28471|28451|28486|28451|28486|28456|28471|28451|5
1617261000000|2021-04-01 07:10:00|28485.5|28450.5|28485|28450|28487.8|28457.8|28475|28450|9
1617261300000|2021-04-01 07:15:00|28485.5|28450.5|28482.8|28447.8|28485.5|28450.5|28482.5|28447.5|3
1617261600000|2021-04-01 07:20:00|28473.4|28453.4|28462.5|28442.5|28475|28455|28462.5|28442.5|7
1617261900000|2021-04-01 07:25:00|28460|28440|28457.8|28437.8|28465|28445|28457.5|28437.5|19
1617262200000|2021-04-01 07:30:00|28458.8|28438.8|28462.5|28442.5|28462.5|28442.5|28457.5|28437.5|8
1617262800000|2021-04-01 07:40:00|28460|28440|28462.5|28442.5|28462.5|28442.5|28460|28440|2
1617263100000|2021-04-01 07:45:00|28460|28440|28460|28440|28467.5|28447.5|28460|28440|15
1617263400000|2021-04-01 07:50:00|28460.5|28440.5|28460.5|28440.5|28462.2|28442.2|28457.8|28437.8|8
1617263700000|2021-04-01 07:55:00|28457.8|28437.8|28452.5|28432.5|28458.3|28438.3|28452.5|28432.5|6
1617264000000|2021-04-01 08:00:00|28452.3|28432.3|28448|28428|28453|28433|28447|28427|17
1617264300000|2021-04-01 08:05:00|28447.4|28427.4|28448|28428|28450|28430|28447.4|28427.4|9
1617264600000|2021-04-01 08:10:00|28451|28431|28453|28433|28453|28433|28448|28428|10
1617264900000|2021-04-01 08:15:00|28452.5|28432.5|28448|28428|28453|28433|28448|28428|3
1617265200000|2021-04-01 08:20:00|28451|28431|28451|28431|28451|28431|28447.5|28427.5|7
1617265500000|2021-04-01 08:25:00|28452.5|28432.5|28453.2|28433.2|28453.2|28433.2|28452.5|28432.5|5
1617265800000|2021-04-01 08:30:00|28452.7|28432.7|28452.5|28432.5|28452.7|28432.7|28450|28430|6
1617266100000|2021-04-01 08:35:00|28453|28433|28453|28433|28453|28433|28453|28433|1
1617266400000|2021-04-01 08:40:00|28453.5|28433.5|28453|28433|28453.5|28433.5|28453|28433|3
1617266700000|2021-04-01 08:45:00|28454.5|28434.5|28456|28436|28456|28436|28454.5|28434.5|5
1617267300000|2021-04-01 08:55:00|28460.5|28440.5|28455.5|28435.5|28460.5|28440.5|28455.5|28435.5|2
1617267600000|2021-04-01 09:00:00|28462.5|28442.5|28467.2|28447.2|28467.2|28447.2|28462.4|28442.4|10
1617267900000|2021-04-01 09:05:00|28467.5|28447.5|28465|28445|28468|28448|28461.8|28441.8|15
1617268200000|2021-04-01 09:10:00|28465.5|28445.5|28466|28446|28466|28446|28465.5|28445.5|2
1617269400000|2021-04-01 09:30:00|28467.5|28447.5|28468|28448|28468|28448|28467.5|28447.5|2
1617269700000|2021-04-01 09:35:00|28465|28445|28466|28446|28466|28446|28465|28445|4
1617270000000|2021-04-01 09:40:00|28467.5|28447.5|28480|28460|28480|28460|28467.5|28447.5|8
1617270300000|2021-04-01 09:45:00|28478|28458|28491|28456|28491|28464|28478|28450|16
1617270600000|2021-04-01 09:50:00|28491.5|28456.5|28488.8|28453.8|28493|28458|28487.5|28452.5|12
1617270900000|2021-04-01 09:55:00|28488|28453|28488|28453|28488|28453|28485|28450|5
1617271500000|2021-04-01 10:05:00|28487.5|28452.5|28485.5|28450.5|28487.5|28452.5|28485|28450|5
1617272700000|2021-04-01 10:25:00|28484.5|28449.5|28467.3|28447.3|28484.5|28449.5|28467.2|28447.2|6
1617273000000|2021-04-01 10:30:00|28467.4|28447.4|28470.5|28450.5|28472.8|28452.8|28467|28447|11
1617273300000|2021-04-01 10:35:00|28470|28450|28470|28450|28470|28450|28470|28450|1
1617273600000|2021-04-01 10:40:00|28471|28451|28472.5|28452.5|28473|28453|28471|28451|4
1617273900000|2021-04-01 10:45:00|28472|28452|28472|28452|28472|28452|28471.9|28451.9|3
1617274200000|2021-04-01 10:50:00|28472.5|28452.5|28480.5|28460.5|28480.5|28460.5|28472.5|28452.5|10
1617274500000|2021-04-01 10:55:00|28480|28460|28474.6|28454.6|28480.5|28460.5|28474.6|28454.6|6
1617274800000|2021-04-01 11:00:00|28473.4|28453.4|28479.5|28444.5|28480|28454.6|28472|28444.5|5
1617275100000|2021-04-01 11:05:00|28479.3|28444.3|28479.3|28444.3|28479.3|28444.3|28479.3|28444.3|1
1617275400000|2021-04-01 11:10:00|28479.5|28444.5|28479.5|28444.5|28479.5|28444.5|28479.5|28444.5|1
1617276000000|2021-04-01 11:20:00|28479.3|28444.3|28479.5|28444.5|28479.5|28444.5|28479.3|28444.3|2
1617278100000|2021-04-01 11:55:00|28469.1|28449.1|28479.5|28444.5|28480|28453|28469.1|28444.5|5
1617278400000|2021-04-01 12:00:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1617278700000|2021-04-01 12:05:00|28478.3|28443.3|28468.6|28448.6|28478.3|28449.1|28468.6|28443.3|3
1617279000000|2021-04-01 12:10:00|28469|28434|28464.5|28429.5|28477.3|28448.3|28462|28427|10
1617279300000|2021-04-01 12:15:00|28463.5|28428.5|28462.1|28427.1|28463.5|28428.5|28462.1|28427.1|2
1617279900000|2021-04-01 12:25:00|28462|28427|28462|28427|28462|28427|28462|28427|1
1617280200000|2021-04-01 12:30:00|28462.1|28427.1|28457.6|28422.6|28462.1|28427.1|28457.6|28422.6|7
1617280500000|2021-04-01 12:35:00|28457.1|28422.1|28459|28424|28459.3|28424.3|28457.1|28422.1|3
1617280800000|2021-04-01 12:40:00|28453.8|28433.8|28468.3|28433.3|28468.3|28439.5|28453.8|28432.8|17
1617281100000|2021-04-01 12:45:00|28458.5|28438.5|28458|28438|28458.5|28438.5|28458|28438|2
1617281400000|2021-04-01 12:50:00|28458.2|28438.2|28460.5|28440.5|28463|28443|28458|28438|17
1617281700000|2021-04-01 12:55:00|28458|28438|28462.8|28427.8|28462.8|28438|28451|28422.5|8
1617282000000|2021-04-01 13:00:00|28462.5|28427.5|28446.1|28426.1|28467.5|28437.5|28446.1|28426.1|9
1617282300000|2021-04-01 13:05:00|28447.5|28427.5|28462.5|28427.5|28462.5|28428.5|28446.2|28425|10
1617282600000|2021-04-01 13:10:00|28462.8|28427.8|28453.7|28433.7|28467|28443.6|28453.7|28427.8|16
1617282900000|2021-04-01 13:15:00|28453.6|28433.6|28452.5|28432.5|28463.5|28435|28452.5|28428.2|22
1617283200000|2021-04-01 13:20:00|28453.8|28433.8|28452.5|28432.5|28455|28435|28452.5|28432.5|3
1617283500000|2021-04-01 13:25:00|28447.5|28427.5|28449.5|28429.5|28449.5|28429.5|28447.5|28427.5|5
1617283800000|2021-04-01 13:30:00|28447.5|28427.5|28447.5|28412.5|28450|28427.5|28446.5|28412.5|6
1617284100000|2021-04-01 13:35:00|28447.8|28412.8|28447.5|28412.5|28447.8|28412.8|28447.5|28412.5|2
1617284400000|2021-04-01 13:40:00|28447.8|28412.8|28438|28418|28447.8|28422.5|28437.5|28412.8|21
1617284700000|2021-04-01 13:45:00|28437.5|28417.5|28438.5|28403.5|28449|28423.7|28437.3|28402.3|27
1617285000000|2021-04-01 13:50:00|28439|28404|28432.9|28412.9|28442.5|28415.2|28431.6|28403.3|14
1617285300000|2021-04-01 13:55:00|28437.9|28417.9|28442.5|28407.5|28445|28417.9|28434.5|28407.5|17
1617285600000|2021-04-01 14:00:00|28445.5|28410.5|28447.7|28412.7|28448.2|28421.5|28438.8|28410.5|15
1617285900000|2021-04-01 14:05:00|28439.7|28419.7|28443.9|28423.9|28448.2|28423.9|28439.7|28413.2|5
1617286200000|2021-04-01 14:10:00|28443.4|28423.4|28442.9|28422.9|28443.4|28423.4|28442.9|28422.9|4
1617286500000|2021-04-01 14:15:00|28442.5|28422.5|28441|28421|28442.9|28422.9|28440.2|28420.2|7
1617286800000|2021-04-01 14:20:00|28440.5|28420.5|28438.4|28418.4|28442|28422|28438.4|28418.4|8
1617287100000|2021-04-01 14:25:00|28437.9|28417.9|28437.1|28417.1|28438.7|28418.7|28437.1|28417.1|4
1617287400000|2021-04-01 14:30:00|28437.5|28417.5|28437.5|28417.5|28438.1|28418.1|28436.4|28416.4|4
1617287700000|2021-04-01 14:35:00|28437|28417|28438.5|28418.5|28438.5|28418.5|28437|28417|6
1617288000000|2021-04-01 14:40:00|28439.1|28419.1|28437.4|28417.4|28439.1|28419.1|28437.4|28417.4|3
1617288300000|2021-04-01 14:45:00|28437.9|28417.9|28438.1|28418.1|28439.1|28419.1|28437.9|28417.9|7
1617288600000|2021-04-01 14:50:00|28438.5|28418.5|28437.5|28417.5|28439.1|28419.1|28436.5|28416.5|7
1617289800000|2021-04-01 15:10:00|28432.9|28412.9|28433.3|28398.3|28434.4|28412.9|28432.9|28398|7
1617290100000|2021-04-01 15:15:00|28432.8|28397.8|28435.5|28400.5|28435.5|28400.5|28427.4|28392.4|11
1617290700000|2021-04-01 15:25:00|28438|28403|28438|28403|28438|28403|28438|28403|1
1617291300000|2021-04-01 15:35:00|28440.5|28405.5|28440.5|28405.5|28440.5|28405.5|28440.5|28405.5|1
1617291600000|2021-04-01 15:40:00|28440|28405|28427.5|28407.5|28440|28410|28427.5|28405|4
1617291900000|2021-04-01 15:45:00|28423|28403|28435.5|28400.5|28435.5|28403|28423|28395.5|6
1617292200000|2021-04-01 15:50:00|28437.5|28402.5|28437.5|28402.5|28438|28403|28435|28400|5
1617292500000|2021-04-01 15:55:00|28430|28410|28430|28395|28432.5|28410|28430|28395|3
1617292800000|2021-04-01 16:00:00|28438|28403|28438|28403|28438|28403|28434.3|28399.3|9
1617293100000|2021-04-01 16:05:00|28436.1|28401.1|28433|28398|28436.1|28401.1|28432.5|28397.5|5
1617293700000|2021-04-01 16:15:00|28435|28400|28437.5|28402.5|28437.5|28402.5|28432.5|28397.5|7
1617294000000|2021-04-01 16:20:00|28438|28403|28438|28403|28438|28403|28438|28403|1
1617294300000|2021-04-01 16:25:00|28437.6|28402.6|28430|28410|28437.6|28410|28430|28400.5|4
1617294600000|2021-04-01 16:30:00|28435.5|28400.5|28449.4|28414.4|28450.5|28415.5|28435.5|28400.5|10
1617294900000|2021-04-01 16:35:00|28450.5|28415.5|28445|28410|28450.5|28415.5|28442.5|28407.5|5
1617295200000|2021-04-01 16:40:00|28450.5|28415.5|28441.6|28406.6|28457.5|28422.5|28441.6|28406.6|6
1617295500000|2021-04-01 16:45:00|28440.5|28405.5|28440|28405|28442.7|28407.7|28440|28405|5
1617296100000|2021-04-01 16:55:00|28446.1|28411.1|28445.5|28410.5|28446.1|28411.1|28445|28410|4
1617296400000|2021-04-01 17:00:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1617296700000|2021-04-01 17:05:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1617297900000|2021-04-01 17:25:00|28442.5|28407.5|28438|28418|28445|28418|28437.5|28407.5|5
1617298200000|2021-04-01 17:30:00|28437.5|28417.5|28433|28413|28438|28418|28433|28413|7
1617298500000|2021-04-01 17:35:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1617299700000|2021-04-01 17:55:00|28430|28410|28433|28413|28433|28413|28430|28410|2
1617300300000|2021-04-01 18:05:00|28425|28405|28430|28410|28430|28410|28425|28405|6
1617300600000|2021-04-01 18:10:00|28425|28405|28425.5|28390.5|28432.5|28406|28422.5|28387.5|10
1617300900000|2021-04-01 18:15:00|28428|28393|28432.5|28397.5|28433|28398|28428|28393|3
1617301500000|2021-04-01 18:25:00|28435.5|28400.5|28437.5|28402.5|28437.5|28402.5|28435.5|28400.5|2
1617302100000|2021-04-01 18:35:00|28430|28410|28430|28410|28430|28410|28430|28410|1
1617302400000|2021-04-01 18:40:00|28433|28413|28430|28410|28433|28413|28430|28410|2
1617306000000|2021-04-01 19:40:00|28428|28408|28428|28408|28430|28410|28428|28408|3
1617306300000|2021-04-01 19:45:00|28430|28410|28432.5|28412.5|28433|28413|28430|28410|5
1617306600000|2021-04-01 19:50:00|28430|28410|28430.5|28410.5|28430.5|28410.5|28430|28410|4
1617327000000|2021-04-02 01:30:00|28439|28396|28439|28396|28439|28396|28439|28396|1
1617328500000|2021-04-02 01:55:00|28444.5|28401.5|28442|28403|28444.5|28403|28442|28401.5|2
1617328800000|2021-04-02 02:00:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1617329400000|2021-04-02 02:10:00|28432.5|28397.5|28435|28400|28435|28400|28432.5|28397.5|2
1617329700000|2021-04-02 02:15:00|28432.5|28397.5|28438|28403|28445|28410|28432.5|28397.5|5
1617330000000|2021-04-02 02:20:00|28440|28405|28440|28405|28440|28405|28440|28405|1
1617330300000|2021-04-02 02:25:00|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|1
1617330600000|2021-04-02 02:30:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1617330900000|2021-04-02 02:35:00|28433.5|28398.5|28440.5|28405.5|28440.5|28405.5|28433|28398|9
1617331200000|2021-04-02 02:40:00|28440|28405|28439.5|28404.5|28440|28405|28439.5|28404.5|2
1617331500000|2021-04-02 02:45:00|28437.5|28402.5|28433|28398|28437.5|28402.5|28433|28398|5
1617331800000|2021-04-02 02:50:00|28432.5|28397.5|28432|28397|28432.5|28397.5|28432|28397|2
1617332100000|2021-04-02 02:55:00|28431.5|28396.5|28425|28390|28431.5|28396.5|28425|28390|6
1617332400000|2021-04-02 03:00:00|28421|28386|28413|28378|28421.5|28386.5|28401|28376.5|12
1617332700000|2021-04-02 03:05:00|28405|28385|28405|28385|28405|28385|28405|28385|1
1617333300000|2021-04-02 03:15:00|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|28405.5|28385.5|1
1617333600000|2021-04-02 03:20:00|28402.5|28382.5|28400.5|28365.5|28404|28384|28395|28365.5|13
1617333900000|2021-04-02 03:25:00|28400|28365|28400|28365|28400.5|28365.5|28398.5|28363.5|8
1617334200000|2021-04-02 03:30:00|28400.5|28365.5|28400.5|28365.5|28400.5|28365.5|28400.5|28365.5|1
1617334500000|2021-04-02 03:35:00|28401|28366|28402|28367|28402.5|28367.5|28401|28366|5
1617334800000|2021-04-02 03:40:00|28403|28368|28403|28368|28405|28370|28403|28368|3
1617335100000|2021-04-02 03:45:00|28402.5|28367.5|28403|28368|28403|28368|28402.5|28367.5|2
1617335700000|2021-04-02 03:55:00|28402.5|28367.5|28403|28368|28403|28368|28402.5|28367.5|2
1617336000000|2021-04-02 04:00:00|28402|28367|28402|28367|28402|28367|28402|28367|1
1617336300000|2021-04-02 04:05:00|28403|28368|28405.5|28370.5|28410|28375|28403|28368|3
1617336900000|2021-04-02 04:15:00|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|28402.5|28367.5|1
1617337200000|2021-04-02 04:20:00|28405.5|28370.5|28410|28375|28410.5|28375.5|28405.5|28370.5|3
1617337500000|2021-04-02 04:25:00|28405.5|28370.5|28405.5|28370.5|28405.5|28370.5|28405.5|28370.5|1
1617337800000|2021-04-02 04:30:00|28410.5|28375.5|28410|28375|28410.5|28375.5|28410|28375|2
1617338100000|2021-04-02 04:35:00|28431.5|28396.5|28409.5|28374.5|28431.5|28396.5|28409.5|28374.5|8
1617338700000|2021-04-02 04:45:00|28412|28377|28408.5|28373.5|28412.5|28377.5|28408.5|28373.5|9
1617339000000|2021-04-02 04:50:00|28410|28375|28410.5|28375.5|28410.5|28375.5|28410|28375|4
1617339300000|2021-04-02 04:55:00|28409.5|28374.5|28409|28374|28409.5|28374.5|28408|28373|5
1617339600000|2021-04-02 05:00:00|28409.5|28374.5|28438.5|28395.5|28439|28401|28405.5|28374.5|35
1617339900000|2021-04-02 05:05:00|28439|28396|28443|28400|28443.5|28400.5|28439|28396|4
1617340200000|2021-04-02 05:10:00|28442.5|28399.5|28441.5|28398.5|28444.5|28401.5|28441.5|28398.5|10
1617340500000|2021-04-02 05:15:00|28436.5|28393.5|28439.5|28396.5|28439.5|28396.5|28436.5|28393.5|5
1617340800000|2021-04-02 05:20:00|28440|28397|28439|28396|28440|28397|28439|28396|2
1617342000000|2021-04-02 05:40:00|28439.5|28396.5|28444.5|28401.5|28444.5|28401.5|28439.5|28396.5|3
1617342300000|2021-04-02 05:45:00|28438|28398|28438|28398|28438|28398|28438|28398|1
1617342600000|2021-04-02 05:50:00|28436|28394|28436.5|28393.5|28436.5|28394|28436|28393.5|2
1617342900000|2021-04-02 05:55:00|28431.5|28388.5|28432|28389|28432|28389|28431.5|28388.5|2
1617345000000|2021-04-02 06:30:00|28431.5|28388.5|28429|28386|28431.5|28388.5|28429|28386|2
1617345600000|2021-04-02 06:40:00|28429.5|28386.5|28454|28411|28456.5|28413.5|28429.5|28386.5|6
1617345900000|2021-04-02 06:45:00|28459.5|28416.5|28441.5|28398.5|28459.5|28416.5|28439|28396|11
1617346200000|2021-04-02 06:50:00|28439.5|28396.5|28439.5|28396.5|28439.5|28396.5|28439.5|28396.5|1
1617347100000|2021-04-02 07:05:00|28441.5|28398.5|28446.5|28403.5|28446.5|28403.5|28441.5|28398.5|8
1617347400000|2021-04-02 07:10:00|28447|28404|28447|28404|28447|28404|28447|28404|1
1617347700000|2021-04-02 07:15:00|28448|28405|28452|28409|28452|28409|28446.5|28403.5|6
1617348000000|2021-04-02 07:20:00|28444.3|28401.3|28444.5|28401.5|28454.5|28411.5|28436.5|28393.5|9
1617348300000|2021-04-02 07:25:00|28444|28401|28441.5|28398.5|28444|28401|28441.5|28398.5|2
1617349500000|2021-04-02 07:45:00|28431.5|28388.5|28426|28389|28442|28399|28419.5|28376.5|13
1617349800000|2021-04-02 07:50:00|28424|28387|28424|28387|28424|28387|28424|28387|1
1617350100000|2021-04-02 07:55:00|28425|28386|28418|28375|28426.5|28386|28418|28375|10
1617350400000|2021-04-02 08:00:00|28417.5|28374.5|28417|28374|28417.5|28374.5|28417|28374|2
1617350700000|2021-04-02 08:05:00|28416.5|28373.5|28416.5|28373.5|28416.5|28373.5|28416.5|28373.5|1
1617351600000|2021-04-02 08:20:00|28418|28375|28416.5|28373.5|28418|28375|28416.5|28373.5|4
1617353700000|2021-04-02 08:55:00|28419|28376|28419|28376|28419|28376|28419|28376|1
1617354000000|2021-04-02 09:00:00|28435.2|28392.2|28426.5|28383.5|28435.2|28392.2|28426.5|28383.5|2
1617355200000|2021-04-02 09:20:00|28436.5|28393.5|28436.5|28393.5|28436.5|28393.5|28436.5|28393.5|1
1617355500000|2021-04-02 09:25:00|28426.5|28383.5|28426.5|28383.5|28426.5|28383.5|28426.5|28383.5|1
1617356700000|2021-04-02 09:45:00|28434.5|28391.5|28456.5|28413.5|28457|28414|28429.5|28386.5|9
1617357000000|2021-04-02 09:50:00|28457|28414|28446|28409|28457|28414|28446|28406.5|5
1617357300000|2021-04-02 09:55:00|28453|28417|28434|28397|28456|28417|28429.5|28386.5|39
1617357600000|2021-04-02 10:00:00|28432.5|28398|28433.5|28398.5|28435.5|28400.5|28431|28396|12
1617357900000|2021-04-02 10:05:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1617360000000|2021-04-02 10:40:00|28431|28396|28440|28398|28440|28401|28431|28396|17
1617360300000|2021-04-02 10:45:00|28441|28398.5|28441|28398|28441.5|28398.5|28441|28398|3
1617360900000|2021-04-02 10:55:00|28442|28403|28446.5|28403.5|28447.5|28404.5|28442|28403|6
1617361200000|2021-04-02 11:00:00|28446|28403|28445|28402|28446|28403|28445|28402|3
1617361500000|2021-04-02 11:05:00|28446|28403|28459|28416|28464|28421|28446|28403|9
1617361800000|2021-04-02 11:10:00|28459.5|28416.5|28443.5|28400.5|28459.5|28416.5|28443.5|28400.5|8
1617362100000|2021-04-02 11:15:00|28444|28401|28443|28408|28447|28408.5|28443|28400|13
1617362400000|2021-04-02 11:20:00|28439.5|28404.5|28444.3|28409.3|28444.3|28409.3|28439.5|28404.5|5
1617362700000|2021-04-02 11:25:00|28443.8|28408.8|28443.8|28408.8|28443.8|28408.8|28443.8|28408.8|1
1617363600000|2021-04-02 11:40:00|28444.3|28409.3|28445.5|28410.5|28457|28414|28443|28404|9
1617363900000|2021-04-02 11:45:00|28442.8|28407.8|28442|28399|28442.8|28407.8|28441.5|28398.5|3
1617364200000|2021-04-02 11:50:00|28442.8|28399.8|28439.3|28404.3|28442.8|28404.5|28434.8|28395|15
1617364500000|2021-04-02 11:55:00|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|28439.5|28404.5|1
1617364800000|2021-04-02 12:00:00|28449.5|28410.5|28450|28414.1|28452|28414.1|28449.5|28410.5|4
1617365700000|2021-04-02 12:15:00|28447.6|28412.6|28448.1|28413.1|28448.1|28413.1|28447.6|28412.6|2
1617366000000|2021-04-02 12:20:00|28452|28414.1|28449.1|28414.1|28452|28414.1|28446.1|28411.1|5
1617366300000|2021-04-02 12:25:00|28452|28407.5|28459|28416|28459|28416|28442.5|28403.3|7
1617366900000|2021-04-02 12:35:00|28458.2|28415.2|28453.5|28414.5|28458.2|28415.2|28451.9|28411|5
1617367500000|2021-04-02 12:45:00|28450.7|28407.7|28449.2|28406.2|28450.7|28407.7|28449.2|28406.2|2
1617367800000|2021-04-02 12:50:00|28446.5|28403.5|28449.5|28410.5|28449.5|28410.5|28446.5|28403.5|9
1617368400000|2021-04-02 13:00:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1617368700000|2021-04-02 13:05:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1617369900000|2021-04-02 13:25:00|28454.8|28419.8|28453.5|28418.5|28454.8|28419.8|28453|28418|3
1617370500000|2021-04-02 13:35:00|28451.3|28416.3|28450.3|28415.3|28451.3|28416.3|28450.3|28415.3|2
1617370800000|2021-04-02 13:40:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1617371100000|2021-04-02 13:45:00|28447.8|28412.8|28447.8|28412.8|28447.8|28412.8|28447.8|28412.8|1
1617371400000|2021-04-02 13:50:00|28447.5|28412.5|28451.8|28431.8|28457.5|28432.4|28447.5|28412.5|13
1617371700000|2021-04-02 13:55:00|28463.5|28428.5|28472.5|28437.5|28479.3|28444.3|28459.8|28424.8|40
1617372000000|2021-04-02 14:00:00|28479|28444|28475|28440|28479.8|28447.3|28463.5|28428.5|30
1617372300000|2021-04-02 14:05:00|28474.7|28439.7|28477.8|28442.8|28480|28445|28474.3|28439.3|8
1617372600000|2021-04-02 14:10:00|28477.5|28442.5|28477.5|28442.5|28487.5|28452.5|28470.1|28435.1|15
1617372900000|2021-04-02 14:15:00|28480|28445|28475.5|28440.5|28480|28445|28470.1|28435.1|6
1617373200000|2021-04-02 14:20:00|28475|28440|28475.5|28440.5|28476|28441|28475|28440|4
1617373500000|2021-04-02 14:25:00|28476|28441|28475.5|28440.5|28476|28441|28475.5|28440.5|2
1617373800000|2021-04-02 14:30:00|28475|28440|28473.3|28438.3|28475|28440|28472.5|28437.5|4
1617374100000|2021-04-02 14:35:00|28473.8|28438.8|28473.8|28438.8|28473.8|28438.8|28473.8|28438.8|1
1617375300000|2021-04-02 14:55:00|28474.3|28439.3|28474.3|28439.3|28474.3|28439.3|28474.3|28439.3|1
1617375600000|2021-04-02 15:00:00|28473.8|28438.8|28473.3|28438.3|28473.8|28438.8|28473.3|28438.3|2
1617375900000|2021-04-02 15:05:00|28472|28437|28472.5|28437.5|28473.3|28438.3|28472|28437|3
1617376500000|2021-04-02 15:15:00|28475|28440|28477.5|28442.5|28477.5|28442.5|28475|28440|2
1617381000000|2021-04-02 16:30:00|28477.6|28442.6|28477.5|28442.5|28477.6|28442.6|28477.5|28442.5|2
1617381300000|2021-04-02 16:35:00|28480|28445|28480|28445|28480|28445|28480|28445|1
1617381600000|2021-04-02 16:40:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617382800000|2021-04-02 17:00:00|28475|28440|28475|28440|28475|28440|28475|28440|1
1617383100000|2021-04-02 17:05:00|28477.5|28442.5|28477|28442|28480|28445|28477|28442|4
1617383400000|2021-04-02 17:10:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617383700000|2021-04-02 17:15:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617384000000|2021-04-02 17:20:00|28477.5|28442.5|28477|28442|28477.5|28442.5|28477|28442|2
1617385200000|2021-04-02 17:40:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617388800000|2021-04-02 18:40:00|28481.5|28438.5|28484|28441|28484|28441|28481.5|28438.5|2
1617389100000|2021-04-02 18:45:00|28481.5|28438.5|28481.5|28438.5|28481.5|28438.5|28481.5|28438.5|1
1617389400000|2021-04-02 18:50:00|28484|28441|28484|28441|28484|28441|28484|28441|1
1617390000000|2021-04-02 19:00:00|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|28477.5|28442.5|1
1617586200000|2021-04-05 01:30:00|28466.5|28423.5|28466.5|28423.5|28466.5|28423.5|28466.5|28423.5|1
1617587400000|2021-04-05 01:50:00|28464.5|28421.5|28464.5|28421.5|28464.5|28421.5|28464.5|28421.5|1
1617588000000|2021-04-05 02:00:00|28461.5|28418.5|28461.5|28418.5|28461.5|28418.5|28461.5|28418.5|1
1617588300000|2021-04-05 02:05:00|28463|28420|28467|28424|28467|28424|28463|28420|3
1617588900000|2021-04-05 02:15:00|28468.5|28425.5|28470|28430|28471.5|28430|28468.5|28425.5|5
1617589200000|2021-04-05 02:20:00|28469|28432|28467|28424|28471|28434|28466|28423.5|6
1617591600000|2021-04-05 03:00:00|28468|28425|28469.5|28426.5|28469.5|28426.5|28468|28425|2
1617591900000|2021-04-05 03:05:00|28472|28429|28472|28429|28472|28429|28472|28429|1
1617595800000|2021-04-05 04:10:00|28479.5|28436.5|28475|28440|28479.5|28440|28475|28435.8|5
1617596100000|2021-04-05 04:15:00|28468.8|28433.8|28472.3|28437.3|28472.3|28437.3|28468.8|28433.8|6
1617596400000|2021-04-05 04:20:00|28473|28438|28473|28438|28473|28438|28473|28438|1
1617597000000|2021-04-05 04:30:00|28472.3|28437.3|28472.3|28437.3|28472.3|28437.3|28472.3|28437.3|1
1617597300000|2021-04-05 04:35:00|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|28467.5|28432.5|1
1617597900000|2021-04-05 04:45:00|28456.3|28421.3|28460|28425|28464.8|28429.8|28456.3|28421.3|6
1617598200000|2021-04-05 04:50:00|28460.5|28425.5|28460|28425|28460.5|28425.5|28460|28425|2
1617598800000|2021-04-05 05:00:00|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|1
1617600600000|2021-04-05 05:30:00|28454|28434|28456|28436|28456|28436|28444|28424|9
1617600900000|2021-04-05 05:35:00|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|28455.5|28435.5|1
1617601200000|2021-04-05 05:40:00|28455|28435|28454.5|28434.5|28455|28435|28454.5|28434.5|2
1617601500000|2021-04-05 05:45:00|28456|28436|28459|28439|28459.5|28439.5|28456|28436|9
1617602100000|2021-04-05 05:55:00|28459.5|28439.5|28456.5|28436.5|28461.5|28441.5|28452.5|28432.5|8
1617602400000|2021-04-05 06:00:00|28457|28437|28459.5|28439.5|28459.5|28439.5|28457|28437|5
1617602700000|2021-04-05 06:05:00|28459|28439|28461|28441|28461|28441|28459|28439|3
1617603000000|2021-04-05 06:10:00|28460.5|28440.5|28461|28441|28462|28442|28460.5|28440.5|6
1617603300000|2021-04-05 06:15:00|28461.5|28441.5|28461|28441|28461.5|28441.5|28461|28441|2
1617603900000|2021-04-05 06:25:00|28462.5|28442.5|28465|28445|28466.5|28446.5|28462.5|28442.5|4
1617604800000|2021-04-05 06:40:00|28456.5|28436.5|28455.5|28435.5|28456.5|28436.5|28455|28435|4
1617605100000|2021-04-05 06:45:00|28470.5|28436|28472.5|28437.5|28472.5|28437.5|28470.5|28436|3
1617606000000|2021-04-05 07:00:00|28477.5|28442.5|28488|28453|28488|28453|28477.5|28442.5|5
1617606300000|2021-04-05 07:05:00|28486.5|28451.5|28486|28451|28486.5|28451.5|28486|28451|2
1617606600000|2021-04-05 07:10:00|28483|28448|28475|28455|28483|28455|28475|28448|2
1617607200000|2021-04-05 07:20:00|28473.5|28453.5|28472.5|28452.5|28473.5|28453.5|28472|28452|7
1617607500000|2021-04-05 07:25:00|28472|28452|28473.5|28453.5|28475|28455|28471.5|28451.5|7
1617607800000|2021-04-05 07:30:00|28473|28453|28476.5|28456.5|28476.5|28456.5|28472.5|28452.5|5
1617608100000|2021-04-05 07:35:00|28477.5|28457.5|28477.5|28457.5|28479|28459|28477|28457|8
1617608700000|2021-04-05 07:45:00|28477|28457|28470|28450|28477|28457|28468|28448|13
1617609000000|2021-04-05 07:50:00|28469|28449|28470|28450|28470.5|28450.5|28469|28449|6
1617609300000|2021-04-05 07:55:00|28469|28449|28468.5|28448.5|28469|28449|28468|28448|4
1617609900000|2021-04-05 08:05:00|28468|28448|28468.5|28448.5|28468.5|28448.5|28468|28448|2
1617610500000|2021-04-05 08:15:00|28460.5|28440.5|28457.5|28422.5|28460.5|28440.5|28454|28419|9
1617610800000|2021-04-05 08:20:00|28457|28422|28457|28422|28457|28422|28456.5|28421.5|3
1617611100000|2021-04-05 08:25:00|28452|28417|28453|28418|28453|28418|28452|28417|2
1617611400000|2021-04-05 08:30:00|28448|28413|28448.5|28413.5|28448.5|28413.5|28448|28413|4
1617611700000|2021-04-05 08:35:00|28447.5|28412.5|28442.5|28422.5|28448.5|28422.5|28442.3|28412.5|5
1617612000000|2021-04-05 08:40:00|28443|28423|28443|28423|28443|28423|28443|28423|1
1617612300000|2021-04-05 08:45:00|28443.5|28423.5|28443.5|28423.5|28443.5|28423.5|28443.5|28423.5|1
1617612600000|2021-04-05 08:50:00|28443.7|28423.7|28444|28424|28444.2|28424.2|28443.5|28423.5|5
1617613800000|2021-04-05 09:10:00|28445.5|28425.5|28448|28428|28452.5|28432.5|28445.5|28425.5|6
1617614100000|2021-04-05 09:15:00|28447.5|28427.5|28454.5|28419.5|28455|28427.5|28447.5|28417.5|4
1617614400000|2021-04-05 09:20:00|28450|28415|28444.5|28424.5|28450|28424.5|28443|28414|6
1617614700000|2021-04-05 09:25:00|28445|28425|28445|28425|28445|28425|28445|28425|1
1617615300000|2021-04-05 09:35:00|28450|28430|28447.5|28427.5|28450|28430|28447.5|28427.5|3
1617615900000|2021-04-05 09:45:00|28449|28429|28462.5|28427.5|28462.5|28433.5|28449|28427.5|3
1617616200000|2021-04-05 09:50:00|28460|28425|28460|28425|28460|28425|28460|28425|1
1617616500000|2021-04-05 09:55:00|28455|28420|28455|28420|28457.5|28434|28453.5|28420|5
1617616800000|2021-04-05 10:00:00|28460|28425|28457.5|28437.5|28460|28437.5|28452.5|28425|5
1617617100000|2021-04-05 10:05:00|28475|28440|28475|28440|28475|28440|28475|28440|1
1617618300000|2021-04-05 10:25:00|28470|28435|28463|28443|28470|28443|28462|28432.5|7
1617618600000|2021-04-05 10:30:00|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|28462.5|28442.5|1
1617618900000|2021-04-05 10:35:00|28462|28442|28455|28435|28462|28442|28455|28426.5|6
1617619200000|2021-04-05 10:40:00|28460|28425|28458|28423|28460|28425|28458|28423|2
1617620400000|2021-04-05 11:00:00|28450.5|28415.5|28453.5|28418.5|28455.5|28420.5|28450.5|28415.5|3
1617621000000|2021-04-05 11:10:00|28450.5|28415.5|28455.5|28420.5|28456|28421|28450.5|28415.5|4
1617621300000|2021-04-05 11:15:00|28458|28423|28458|28423|28458|28423|28458|28423|1
1617621900000|2021-04-05 11:25:00|28457.5|28422.5|28474|28431|28474|28431|28457.5|28422.5|7
1617622200000|2021-04-05 11:30:00|28474.5|28431.5|28476.5|28433.5|28476.5|28433.5|28474.5|28431.5|5
1617622500000|2021-04-05 11:35:00|28477.5|28434.5|28477.5|28434.5|28477.5|28434.5|28477.5|28434.5|1
1617622800000|2021-04-05 11:40:00|28470|28427|28467|28429|28470|28429|28467|28427|3
1617624000000|2021-04-05 12:00:00|28465|28427|28468.5|28433.5|28468.5|28433.5|28465|28427|3
1617624600000|2021-04-05 12:10:00|28463|28428|28458|28438|28463|28438|28458|28427.5|3
1617624900000|2021-04-05 12:15:00|28455.5|28435.5|28457|28422|28460|28435.5|28447.5|28422|10
1617625200000|2021-04-05 12:20:00|28450|28430|28452.5|28432.5|28452.5|28432.5|28447.5|28427.5|4
1617625500000|2021-04-05 12:25:00|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|28460.5|28425.5|1
1617626100000|2021-04-05 12:35:00|28458|28423|28453|28418|28458|28423|28452.5|28417.5|4
1617626400000|2021-04-05 12:40:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1617626700000|2021-04-05 12:45:00|28453|28418|28450|28415|28453|28418|28450|28415|4
1617627300000|2021-04-05 12:55:00|28447.8|28412.8|28449.3|28414.3|28449.3|28414.3|28447.8|28412.8|2
1617627600000|2021-04-05 13:00:00|28449.4|28414.4|28448.8|28413.8|28449.4|28414.4|28448.3|28413.3|5
1617627900000|2021-04-05 13:05:00|28450|28415|28460.5|28425.5|28460.5|28425.5|28450|28415|2
1617628200000|2021-04-05 13:10:00|28457.5|28422.5|28457.5|28422.5|28457.5|28422.5|28457.3|28422.3|5
1617628500000|2021-04-05 13:15:00|28455.9|28420.9|28457.5|28422.5|28458.4|28423.4|28455.5|28420.5|5
1617628800000|2021-04-05 13:20:00|28458.4|28423.4|28458.4|28423.4|28458.4|28423.4|28458.4|28423.4|1
1617629100000|2021-04-05 13:25:00|28459.5|28424.5|28445.5|28425.5|28459.5|28427|28445.5|28417.5|17
1617629400000|2021-04-05 13:30:00|28446|28426|28453.5|28418.5|28453.5|28426.5|28444.5|28418.5|4
1617629700000|2021-04-05 13:35:00|28454|28419|28453.2|28418.2|28454|28419|28453.2|28418.2|2
1617630000000|2021-04-05 13:40:00|28453|28418|28455.5|28420.5|28457.5|28422.5|28453|28418|4
1617630300000|2021-04-05 13:45:00|28453.7|28418.7|28436.9|28416.9|28453.7|28418.7|28436.9|28410|15
1617630600000|2021-04-05 13:50:00|28437.5|28417.5|28433.5|28413.5|28439|28419|28433.5|28413.5|6
1617630900000|2021-04-05 13:55:00|28434|28414|28447.5|28412.5|28447.5|28420.5|28434|28412.5|14
1617631200000|2021-04-05 14:00:00|28448.5|28413.5|28447.8|28412.8|28452.5|28417.5|28447.8|28412.8|4
1617631500000|2021-04-05 14:05:00|28434.3|28414.3|28433.5|28413.5|28434.3|28414.3|28432.8|28412.8|7
1617631800000|2021-04-05 14:10:00|28435.5|28415.5|28440.5|28420.5|28440.5|28420.5|28430|28410|29
1617632100000|2021-04-05 14:15:00|28445.5|28410.5|28440.5|28405.5|28445.5|28410.5|28440.5|28405.5|11
1617632400000|2021-04-05 14:20:00|28439.5|28404.5|28433.7|28398.7|28441|28406|28433.7|28398.7|14
1617632700000|2021-04-05 14:25:00|28427.5|28392.5|28429.8|28394.8|28432|28397|28426.5|28391.5|9
1617633000000|2021-04-05 14:30:00|28423.3|28388.3|28425|28390|28427.5|28397.7|28416|28387|12
1617633300000|2021-04-05 14:35:00|28424.3|28389.3|28416.9|28396.9|28424.3|28400.5|28416.4|28389.3|8
1617633600000|2021-04-05 14:40:00|28417.1|28397.1|28416.9|28396.9|28432.4|28402.5|28416.9|28388.9|27
1617634200000|2021-04-05 14:50:00|28421.6|28401.6|28425.1|28390.1|28427.5|28402.6|28413.6|28386.2|27
1617634500000|2021-04-05 14:55:00|28406.2|28386.2|28408.8|28388.8|28414.6|28388.8|28406.2|28378.4|6
1617634800000|2021-04-05 15:00:00|28420.5|28385.5|28413.9|28378.9|28421.6|28386.6|28413.9|28378.9|10
1617635100000|2021-04-05 15:05:00|28412.4|28377.4|28412.5|28377.5|28412.5|28377.5|28412.4|28377.4|2
1617635400000|2021-04-05 15:10:00|28412.4|28377.4|28398.1|28378.1|28412.4|28378.7|28398.1|28371.9|9
1617636000000|2021-04-05 15:20:00|28397.6|28377.6|28397|28377|28397.6|28377.6|28397|28377|2
1617636300000|2021-04-05 15:25:00|28397.6|28377.6|28397.6|28377.6|28397.6|28377.6|28397.6|28377.6|1
1617636600000|2021-04-05 15:30:00|28398|28378|28397.6|28377.6|28398|28378|28397|28377|4
1617636900000|2021-04-05 15:35:00|28397.5|28377.5|28397|28377|28397.5|28377.5|28397|28377|2
1617638400000|2021-04-05 16:00:00|28397.6|28377.6|28402.1|28382.1|28403.8|28383.8|28397.6|28377.6|10
1617638700000|2021-04-05 16:05:00|28402.5|28382.5|28406.4|28386.4|28406.4|28386.4|28402.5|28382.5|3
1617639000000|2021-04-05 16:10:00|28407.9|28387.9|28408.1|28388.1|28408.1|28388.1|28407.9|28387.9|2
1617639600000|2021-04-05 16:20:00|28419.4|28384.4|28414.1|28379.1|28426.1|28391.1|28414.1|28379.1|11
1617639900000|2021-04-05 16:25:00|28415.1|28380.1|28417.4|28382.4|28417.4|28382.4|28415.1|28380.1|5
1617640200000|2021-04-05 16:30:00|28417.1|28382.1|28417.5|28382.5|28417.6|28387.9|28407.4|28382.1|6
1617642300000|2021-04-05 17:05:00|28415.4|28380.4|28415.4|28380.4|28415.4|28380.4|28415.4|28380.4|1
1617642600000|2021-04-05 17:10:00|28417.1|28382.1|28417.6|28382.6|28417.6|28382.6|28417.1|28382.1|2
1617642900000|2021-04-05 17:15:00|28415.4|28380.4|28415.4|28380.4|28417.6|28382.6|28415.4|28380.4|5
1617644700000|2021-04-05 17:45:00|28412.5|28377.5|28414.9|28379.9|28415.5|28380.5|28412.5|28377.5|3
1617645600000|2021-04-05 18:00:00|28416.1|28381.1|28417.6|28382.6|28417.6|28382.6|28416.1|28381.1|3
1617648000000|2021-04-05 18:40:00|28418.6|28383.6|28427.1|28392.1|28451.1|28416.1|28418.6|28383.6|18
1617648300000|2021-04-05 18:45:00|28426.1|28391.1|28422.1|28387.1|28426.1|28391.1|28419.6|28384.6|4
1617648600000|2021-04-05 18:50:00|28420.5|28385.5|28418.6|28383.6|28420.5|28385.5|28418.1|28383.1|3
1617648900000|2021-04-05 18:55:00|28419.9|28384.9|28418.6|28383.6|28419.9|28384.9|28418.6|28383.6|2
1617649200000|2021-04-05 19:00:00|28418.9|28383.9|28429.5|28394.5|28429.5|28394.5|28418.9|28383.9|7
1617649500000|2021-04-05 19:05:00|28422|28387|28420|28385|28422.5|28387.5|28420|28385|3
1617649800000|2021-04-05 19:10:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1617650700000|2021-04-05 19:25:00|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|28424.5|28389.5|1
1617652200000|2021-04-05 19:50:00|28418|28398|28412.5|28392.5|28418.5|28398.5|28412.5|28392.5|4
1617652500000|2021-04-05 19:55:00|28413|28393|28413|28393|28413|28393|28413|28393|1
1617672600000|2021-04-06 01:30:00|28418|28398|28418|28398|28418.5|28398.5|28418|28398|5
1617672900000|2021-04-06 01:35:00|28418.5|28398.5|28417.5|28397.5|28418.5|28398.5|28416.6|28396.6|5
1617673200000|2021-04-06 01:40:00|28417.3|28397.3|28423|28403|28430.8|28410.8|28416|28396|52
1617673500000|2021-04-06 01:45:00|28423.5|28403.5|28408.5|28388.5|28423.5|28403.5|28402|28382|33
1617673800000|2021-04-06 01:50:00|28408|28388|28402.5|28382.5|28410|28390|28402.5|28382.5|20
1617674100000|2021-04-06 01:55:00|28403|28383|28404.5|28384.5|28409.6|28389.6|28403|28383|18
1617674400000|2021-04-06 02:00:00|28404|28384|28410.8|28390.8|28416.3|28396.3|28398|28378|29
1617674700000|2021-04-06 02:05:00|28410.3|28390.3|28408|28388|28410.3|28390.3|28407.5|28387.5|12
1617675000000|2021-04-06 02:10:00|28408.5|28388.5|28415.5|28395.5|28422.8|28402.8|28408.5|28388.5|25
1617675300000|2021-04-06 02:15:00|28415.2|28395.2|28412.5|28392.5|28415.2|28395.2|28412.3|28392.3|10
1617675600000|2021-04-06 02:20:00|28412|28392|28410.5|28390.5|28412|28392|28407.5|28387.5|9
1617675900000|2021-04-06 02:25:00|28412.5|28392.5|28403|28383|28413|28393|28403|28383|22
1617676200000|2021-04-06 02:30:00|28403.5|28383.5|28407.5|28387.5|28407.6|28387.6|28403.5|28383.5|8
1617676500000|2021-04-06 02:35:00|28408.5|28388.5|28409.5|28389.5|28409.5|28389.5|28404|28384|20
1617676800000|2021-04-06 02:40:00|28411|28391|28411.5|28391.5|28413|28393|28411|28391|4
1617677100000|2021-04-06 02:45:00|28411|28391|28408.5|28388.5|28411.5|28391.5|28408.5|28388.5|6
1617677400000|2021-04-06 02:50:00|28412.3|28392.3|28413|28393|28413.5|28393.5|28409|28389|14
1617677700000|2021-04-06 02:55:00|28412.5|28392.5|28415|28395|28416.7|28396.7|28411.6|28391.6|13
1617678000000|2021-04-06 03:00:00|28415.5|28395.5|28422.5|28402.5|28429.8|28409.8|28415.5|28395.5|40
1617678300000|2021-04-06 03:05:00|28421.6|28401.6|28416.2|28396.2|28422.5|28402.5|28415|28395|8
1617678600000|2021-04-06 03:10:00|28414.3|28394.3|28412|28392|28416.7|28396.7|28412|28392|9
1617678900000|2021-04-06 03:15:00|28413|28393|28418|28398|28418.5|28398.5|28413|28393|8
1617679500000|2021-04-06 03:25:00|28421.7|28401.7|28420|28400|28421.7|28401.7|28419.3|28399.3|8
1617679800000|2021-04-06 03:30:00|28419.8|28399.8|28417.5|28397.5|28422.5|28402.5|28417.5|28397.5|15
1617680100000|2021-04-06 03:35:00|28418.4|28398.4|28420|28400|28420|28400|28417.9|28397.9|10
1617680700000|2021-04-06 03:45:00|28421.7|28401.7|28422.5|28402.5|28425|28405|28421.7|28401.7|14
1617681000000|2021-04-06 03:50:00|28423|28403|28423|28403|28424|28404|28423|28403|6
1617681300000|2021-04-06 03:55:00|28423.5|28403.5|28423|28403|28423.5|28403.5|28423|28403|4
1617681900000|2021-04-06 04:05:00|28422|28402|28422|28402|28422.5|28402.5|28419.5|28399.5|8
1617682200000|2021-04-06 04:10:00|28421.5|28401.5|28422|28402|28422|28402|28419|28399|4
1617682800000|2021-04-06 04:20:00|28422.3|28402.3|28422|28402|28422.3|28402.3|28422|28402|2
1617683100000|2021-04-06 04:25:00|28419|28399|28422|28402|28422|28402|28419|28399|4
1617683400000|2021-04-06 04:30:00|28420|28400|28417|28397|28421.5|28401.5|28412.8|28392.8|11
1617683700000|2021-04-06 04:35:00|28417.5|28397.5|28417.5|28397.5|28418|28398|28415|28395|6
1617684000000|2021-04-06 04:40:00|28415|28395|28415|28395|28415.5|28395.5|28413.9|28393.9|5
1617684300000|2021-04-06 04:45:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|1
1617685800000|2021-04-06 05:10:00|28413.9|28393.9|28415.5|28395.5|28415.5|28395.5|28413.9|28393.9|2
1617686100000|2021-04-06 05:15:00|28413.9|28393.9|28415|28395|28415|28395|28413.9|28393.9|3
1617686400000|2021-04-06 05:20:00|28416.2|28396.2|28415|28395|28416.2|28396.2|28414.5|28394.5|4
1617686700000|2021-04-06 05:25:00|28412.5|28392.5|28410.5|28390.5|28412.5|28392.5|28409.5|28389.5|8
1617687000000|2021-04-06 05:30:00|28413|28393|28417|28397|28418|28398|28412.5|28392.5|5
1617687300000|2021-04-06 05:35:00|28417.5|28397.5|28417|28397|28417.5|28397.5|28416.6|28396.6|10
1617687600000|2021-04-06 05:40:00|28417.5|28397.5|28421.3|28401.3|28423|28403|28417.5|28397.5|12
1617687900000|2021-04-06 05:45:00|28420.8|28400.8|28420|28400|28420.8|28400.8|28420|28400|3
1617688200000|2021-04-06 05:50:00|28420.3|28400.3|28417.8|28397.8|28422.2|28402.2|28417.8|28397.8|11
1617688500000|2021-04-06 05:55:00|28417.5|28397.5|28420|28400|28422|28402|28417|28397|17
1617688800000|2021-04-06 06:00:00|28422.2|28402.2|28417|28397|28424|28404|28416.5|28396.5|15
1617689100000|2021-04-06 06:05:00|28416|28396|28415.5|28395.5|28416|28396|28411.8|28391.8|11
1617689400000|2021-04-06 06:10:00|28416.5|28396.5|28417.5|28397.5|28418.5|28398.5|28416.5|28396.5|8
1617689700000|2021-04-06 06:15:00|28417|28397|28415.5|28395.5|28417|28397|28415|28395|15
1617690000000|2021-04-06 06:20:00|28413.8|28393.8|28412.8|28392.8|28417.5|28397.5|28412.7|28392.7|13
1617690300000|2021-04-06 06:25:00|28412.5|28392.5|28412.5|28392.5|28412.5|28392.5|28411.6|28391.6|3
1617690600000|2021-04-06 06:30:00|28413|28393|28415.5|28395.5|28415.5|28395.5|28413|28393|5
1617690900000|2021-04-06 06:35:00|28415|28395|28418.5|28398.5|28420.5|28400.5|28412.8|28392.8|17
1617691200000|2021-04-06 06:40:00|28418|28398|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|6
1617691500000|2021-04-06 06:45:00|28418|28398|28422.5|28402.5|28422.5|28402.5|28417.8|28397.8|55
1617691800000|2021-04-06 06:50:00|28423|28403|28425.5|28405.5|28425.5|28405.5|28423|28403|6
1617692100000|2021-04-06 06:55:00|28426.7|28406.7|28425.5|28405.5|28426.7|28406.7|28425.5|28405.5|2
1617692400000|2021-04-06 07:00:00|28425|28405|28425|28405|28425|28405|28425|28405|1
1617692700000|2021-04-06 07:05:00|28425.5|28405.5|28425.5|28405.5|28427.3|28407.3|28425.5|28405.5|8
1617693000000|2021-04-06 07:10:00|28423.8|28403.8|28427|28407|28427.5|28407.5|28422.5|28402.5|17
1617693600000|2021-04-06 07:20:00|28427.5|28407.5|28425.5|28405.5|28428.5|28408.5|28425|28405|14
1617693900000|2021-04-06 07:25:00|28425|28405|28425.5|28405.5|28425.5|28405.5|28423|28403|8
1617694200000|2021-04-06 07:30:00|28422.8|28402.8|28427.5|28407.5|28427.5|28407.5|28422.8|28402.8|7
1617694500000|2021-04-06 07:35:00|28425.5|28405.5|28425.5|28405.5|28427.2|28407.2|28422.8|28402.8|11
1617695100000|2021-04-06 07:45:00|28423.8|28403.8|28423|28403|28423.8|28403.8|28422.5|28402.5|4
1617695400000|2021-04-06 07:50:00|28422.1|28402.1|28425.5|28405.5|28425.5|28405.5|28422.1|28402.1|8
1617695700000|2021-04-06 07:55:00|28426|28406|28425.8|28405.8|28428|28408|28425|28405|9
1617696000000|2021-04-06 08:00:00|28426|28406|28428|28408|28428|28408|28425|28405|6
1617696900000|2021-04-06 08:15:00|28428.8|28408.8|28432.4|28412.4|28435.5|28415.5|28428.8|28408.8|28
1617697200000|2021-04-06 08:20:00|28427.8|28407.8|28435|28415|28435.5|28415.5|28427.8|28407.8|12
1617697500000|2021-04-06 08:25:00|28435.5|28415.5|28437.5|28417.5|28443.8|28423.8|28435.5|28415.5|12
1617697800000|2021-04-06 08:30:00|28438.2|28418.2|28436.9|28416.9|28449.3|28429.3|28436.4|28416.4|31
1617698100000|2021-04-06 08:35:00|28436.4|28416.4|28437.1|28417.1|28439.6|28419.6|28436.4|28416.4|12
1617698400000|2021-04-06 08:40:00|28436.6|28416.6|28436.4|28416.4|28436.6|28416.6|28436.4|28416.4|2
1617698700000|2021-04-06 08:45:00|28437.8|28417.8|28434.1|28414.1|28440.1|28420.1|28434.1|28414.1|11
1617699000000|2021-04-06 08:50:00|28435.4|28415.4|28436|28416|28436|28416|28435.4|28415.4|2
1617699300000|2021-04-06 08:55:00|28435.9|28415.9|28436.4|28416.4|28440.1|28420.1|28435.9|28415.9|4
1617699600000|2021-04-06 09:00:00|28439.6|28419.6|28439.4|28419.4|28440.1|28420.1|28439.1|28419.1|8
1617699900000|2021-04-06 09:05:00|28443|28423|28445.5|28425.5|28446|28426|28440.4|28420.4|8
1617700200000|2021-04-06 09:10:00|28445.9|28425.9|28445.9|28425.9|28445.9|28425.9|28445.9|28425.9|1
1617700800000|2021-04-06 09:20:00|28440.1|28420.1|28434.6|28414.6|28440.1|28420.1|28434.6|28414.6|13
1617701100000|2021-04-06 09:25:00|28434.1|28414.1|28438.9|28418.9|28439.1|28419.1|28434.1|28414.1|5
1617701400000|2021-04-06 09:30:00|28439|28419|28436.4|28416.4|28439.6|28419.6|28434.1|28414.1|11
1617702300000|2021-04-06 09:45:00|28439.6|28419.6|28439.1|28419.1|28439.6|28419.6|28439.1|28419.1|2
1617702600000|2021-04-06 09:50:00|28439.6|28419.6|28438.5|28418.5|28439.6|28419.6|28438|28418|5
1617702900000|2021-04-06 09:55:00|28438.4|28418.4|28438.6|28418.6|28439.6|28419.6|28438.4|28418.4|4
1617703200000|2021-04-06 10:00:00|28439.1|28419.1|28438.6|28418.6|28439.1|28419.1|28438.6|28418.6|2
1617703500000|2021-04-06 10:05:00|28439.1|28419.1|28436.9|28416.9|28439.8|28419.8|28434.6|28414.6|13
1617703800000|2021-04-06 10:10:00|28436.3|28416.3|28436.4|28416.4|28439.6|28419.6|28435.4|28415.4|13
1617704100000|2021-04-06 10:15:00|28440.1|28420.1|28439.1|28419.1|28440.1|28420.1|28439.1|28419.1|3
1617704400000|2021-04-06 10:20:00|28439.6|28419.6|28439.1|28419.1|28439.6|28419.6|28439.1|28419.1|2
1617705000000|2021-04-06 10:30:00|28438.5|28418.5|28439.1|28419.1|28439.8|28419.8|28438.4|28418.4|5
1617705300000|2021-04-06 10:35:00|28440.4|28420.4|28439.1|28419.1|28440.4|28420.4|28439.1|28419.1|4
1617706200000|2021-04-06 10:50:00|28439.8|28419.8|28436.9|28416.9|28439.8|28419.8|28434.6|28414.6|19
1617706800000|2021-04-06 11:00:00|28435.9|28415.9|28435.9|28415.9|28438.8|28418.8|28435.9|28415.9|4
1617707100000|2021-04-06 11:05:00|28434.3|28414.3|28434.3|28414.3|28435.7|28415.7|28434.3|28414.3|3
1617708000000|2021-04-06 11:20:00|28432.4|28412.4|28435|28415|28435|28415|28432.4|28412.4|3
1617708300000|2021-04-06 11:25:00|28435.3|28415.3|28435|28415|28435.3|28415.3|28435|28415|2
1617709800000|2021-04-06 11:50:00|28432.5|28412.5|28435|28415|28435|28415|28432.5|28412.5|3
1617710700000|2021-04-06 12:05:00|28434.3|28414.3|28434.3|28414.3|28434.3|28414.3|28434.3|28414.3|1
1617711000000|2021-04-06 12:10:00|28433.4|28413.4|28429.5|28409.5|28433.4|28413.4|28425|28405|27
1617711300000|2021-04-06 12:15:00|28430|28410|28427.4|28407.4|28432|28412|28427.4|28407.4|7
1617711600000|2021-04-06 12:20:00|28429.5|28409.5|28420|28400|28429.5|28409.5|28420|28400|15
1617711900000|2021-04-06 12:25:00|28419.8|28399.8|28415|28395|28419.8|28399.8|28412.4|28392.4|14
1617712200000|2021-04-06 12:30:00|28414.8|28394.8|28424.8|28404.8|28424.8|28404.8|28414.8|28394.8|15
1617712500000|2021-04-06 12:35:00|28424.5|28404.5|28412.4|28392.4|28424.8|28404.8|28412.4|28392.4|30
1617712800000|2021-04-06 12:40:00|28412.5|28392.5|28411.2|28391.2|28412.5|28392.5|28407.8|28387.8|22
1617713100000|2021-04-06 12:45:00|28411.1|28391.1|28407.8|28387.8|28412.5|28392.5|28407.8|28387.8|15
1617713400000|2021-04-06 12:50:00|28407.5|28387.5|28415|28395|28416.3|28396.3|28407.4|28387.4|14
1617713700000|2021-04-06 12:55:00|28412.4|28392.4|28415.3|28395.3|28415.5|28395.5|28411.2|28391.2|10
1617714000000|2021-04-06 13:00:00|28415|28395|28415|28395|28415.5|28395.5|28415|28395|7
1617714300000|2021-04-06 13:05:00|28409.8|28389.8|28414.5|28394.5|28414.5|28394.5|28407.8|28387.8|12
1617714600000|2021-04-06 13:10:00|28412.3|28392.3|28410|28390|28412.5|28392.5|28409.8|28389.8|8
1617714900000|2021-04-06 13:15:00|28407.5|28387.5|28404.3|28384.3|28408.4|28388.4|28400.5|28380.5|8
1617715200000|2021-04-06 13:20:00|28404.6|28384.6|28402.1|28382.1|28404.6|28384.6|28400.4|28380.4|11
1617715500000|2021-04-06 13:25:00|28398|28378|28400.4|28380.4|28400.8|28380.8|28398|28378|6
1617715800000|2021-04-06 13:30:00|28402.9|28382.9|28401.3|28381.3|28402.9|28382.9|28400|28380|6
1617716400000|2021-04-06 13:40:00|28402.5|28382.5|28401.3|28381.3|28403.8|28383.8|28401.3|28381.3|6
1617717000000|2021-04-06 13:50:00|28397.5|28377.5|28387.5|28367.5|28400.3|28377.5|28387.5|28355.3|14
1617717300000|2021-04-06 13:55:00|28386.2|28366.2|28377.5|28357.5|28386.2|28366.2|28377.5|28357.5|17
1617717600000|2021-04-06 14:00:00|28380|28360|28372.5|28352.5|28380|28360|28372.5|28352.5|6
1617718200000|2021-04-06 14:10:00|28367.8|28347.8|28371.2|28351.2|28372.5|28352.5|28367.8|28347.8|5
1617718500000|2021-04-06 14:15:00|28373.4|28353.4|28378.4|28358.4|28378.4|28358.4|28373.4|28353.4|3
1617718800000|2021-04-06 14:20:00|28376.2|28356.2|28368.4|28348.4|28376.2|28356.2|28368.4|28348.4|11
1617719100000|2021-04-06 14:25:00|28367.9|28347.9|28372.6|28352.6|28372.7|28352.7|28367.9|28347.9|4
1617719400000|2021-04-06 14:30:00|28370.6|28350.6|28370.6|28350.6|28370.6|28350.6|28369|28349|5
1617719700000|2021-04-06 14:35:00|28371.6|28351.6|28378.9|28358.9|28380.9|28360.9|28371.3|28351.3|17
1617720000000|2021-04-06 14:40:00|28379.4|28359.4|28380.4|28360.4|28380.4|28360.4|28379.4|28359.4|2
1617720300000|2021-04-06 14:45:00|28378.1|28358.1|28379.4|28359.4|28380.9|28360.9|28376.1|28356.1|10
1617720900000|2021-04-06 14:55:00|28373.9|28353.9|28371.1|28351.1|28373.9|28353.9|28371.1|28351.1|5
1617721200000|2021-04-06 15:00:00|28371|28351|28375.6|28355.6|28376.8|28356.8|28369.9|28349.9|10
1617721500000|2021-04-06 15:05:00|28377.1|28357.1|28369|28349|28377.1|28357.1|28369|28349|15
1617721800000|2021-04-06 15:10:00|28370|28350|28370|28350|28370.6|28350.6|28370|28350|3
1617722100000|2021-04-06 15:15:00|28370.6|28350.6|28370.6|28350.6|28371.3|28351.3|28370.1|28350.1|4
1617722400000|2021-04-06 15:20:00|28370|28350|28370|28350|28370|28350|28370|28350|1
1617722700000|2021-04-06 15:25:00|28370.6|28350.6|28373|28353|28374.4|28354.4|28369.4|28349.4|8
1617723300000|2021-04-06 15:35:00|28373.6|28353.6|28373|28353|28375.6|28355.6|28373|28353|4
1617723600000|2021-04-06 15:40:00|28371.1|28351.1|28372.5|28352.5|28372.5|28352.5|28371.1|28351.1|2
1617723900000|2021-04-06 15:45:00|28371.2|28351.2|28380|28360|28380|28360|28371.2|28351.2|5
1617724200000|2021-04-06 15:50:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617724500000|2021-04-06 15:55:00|28380|28360|28372.5|28352.5|28380|28360|28367.6|28347.6|7
1617724800000|2021-04-06 16:00:00|28367.8|28347.8|28370|28350|28375|28355|28367.8|28347.8|6
1617725100000|2021-04-06 16:05:00|28372.5|28352.5|28375.1|28355.1|28380|28360|28372.5|28352.5|5
1617725400000|2021-04-06 16:10:00|28377.5|28357.5|28380|28360|28380|28360|28374.4|28354.4|11
1617725700000|2021-04-06 16:15:00|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|28382.5|28362.5|1
1617726000000|2021-04-06 16:20:00|28382.9|28362.9|28382.5|28362.5|28382.9|28362.9|28381.2|28361.2|8
1617726300000|2021-04-06 16:25:00|28382|28362|28377.6|28357.6|28382|28362|28377.6|28357.6|2
1617726600000|2021-04-06 16:30:00|28372.8|28352.8|28377.5|28357.5|28382|28362|28372.8|28352.8|9
1617727500000|2021-04-06 16:45:00|28376.3|28356.3|28375|28355|28377.5|28357.5|28372.6|28352.6|17
1617728700000|2021-04-06 17:05:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617729300000|2021-04-06 17:15:00|28375.5|28355.5|28373|28353|28375.5|28355.5|28373|28353|2
1617729600000|2021-04-06 17:20:00|28375|28355|28377.5|28357.5|28377.5|28357.5|28375|28355|2
1617729900000|2021-04-06 17:25:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1617730200000|2021-04-06 17:30:00|28381.5|28361.5|28380|28360|28381.5|28361.5|28380|28360|2
1617731400000|2021-04-06 17:50:00|28379|28359|28379|28359|28380|28360|28379|28359|5
1617731700000|2021-04-06 17:55:00|28381.8|28361.8|28379|28359|28382.5|28362.5|28379|28359|4
1617732000000|2021-04-06 18:00:00|28380|28360|28377.5|28357.5|28381.5|28361.5|28377.5|28357.5|5
1617732300000|2021-04-06 18:05:00|28377.8|28357.8|28377.8|28357.8|28377.8|28357.8|28377.8|28357.8|1
1617732600000|2021-04-06 18:10:00|28377.5|28357.5|28376.4|28356.4|28377.5|28357.5|28376.4|28356.4|2
1617732900000|2021-04-06 18:15:00|28377.4|28357.4|28369.9|28349.9|28377.4|28357.4|28369.9|28349.9|3
1617733200000|2021-04-06 18:20:00|28373.3|28353.3|28369.6|28349.6|28377.4|28357.4|28366.5|28346.5|8
1617734700000|2021-04-06 18:45:00|28367.4|28347.4|28368.9|28348.9|28368.9|28348.9|28366.4|28346.4|3
1617735000000|2021-04-06 18:50:00|28367.5|28347.5|28366.5|28346.5|28367.7|28347.7|28364.9|28344.9|7
1617735300000|2021-04-06 18:55:00|28367|28347|28369.5|28349.5|28370.6|28350.6|28367|28347|7
1617735900000|2021-04-06 19:05:00|28370.5|28350.5|28371|28351|28371|28351|28370.5|28350.5|2
1617736200000|2021-04-06 19:10:00|28370.5|28350.5|28370|28350|28370.5|28350.5|28370|28350|2
1617737400000|2021-04-06 19:30:00|28371.1|28351.1|28379|28344|28385|28356.9|28369.5|28344|17
1617737700000|2021-04-06 19:35:00|28380|28345|28373.6|28353.6|28380|28353.6|28373.6|28345|2
1617738000000|2021-04-06 19:40:00|28374|28354|28374|28354|28374|28354|28374|28354|1
1617738300000|2021-04-06 19:45:00|28374.5|28354.5|28374|28354|28374.5|28354.5|28374|28354|2
1617738600000|2021-04-06 19:50:00|28374.5|28354.5|28374.5|28354.5|28376|28356|28374.5|28354.5|5
1617738900000|2021-04-06 19:55:00|28375|28355|28371|28351|28375|28355|28370|28350|9
1617759000000|2021-04-07 01:30:00|28362.5|28342.5|28371.5|28351.5|28372|28352|28362.5|28342.5|32
1617759300000|2021-04-07 01:35:00|28372|28352|28357|28337|28372|28352|28352|28332|37
1617759600000|2021-04-07 01:40:00|28357.5|28337.5|28355|28335|28357.5|28337.5|28352.5|28332.5|27
1617759900000|2021-04-07 01:45:00|28357.5|28337.5|28365.5|28345.5|28368.3|28348.3|28357.5|28337.5|28
1617760200000|2021-04-07 01:50:00|28365|28345|28367.5|28347.5|28367.5|28347.5|28363.5|28343.5|19
1617760500000|2021-04-07 01:55:00|28367.3|28347.3|28378.5|28358.5|28378.5|28358.5|28364|28344|17
1617760800000|2021-04-07 02:00:00|28379|28359|28378|28358|28383.5|28363.5|28378|28358|28
1617761100000|2021-04-07 02:05:00|28378.5|28358.5|28380.5|28360.5|28381|28361|28378|28358|10
1617761400000|2021-04-07 02:10:00|28378.3|28358.3|28386|28366|28386|28366|28378.3|28358.3|17
1617761700000|2021-04-07 02:15:00|28385.5|28365.5|28377.7|28357.7|28398|28378|28377.7|28357.7|40
1617762000000|2021-04-07 02:20:00|28377.8|28357.8|28367.8|28347.8|28377.8|28357.8|28367.5|28347.5|32
1617762300000|2021-04-07 02:25:00|28369.3|28349.3|28372.5|28352.5|28372.6|28352.6|28367.5|28347.5|8
1617762600000|2021-04-07 02:30:00|28373.5|28353.5|28380.5|28360.5|28384|28364|28373.5|28353.5|16
1617763200000|2021-04-07 02:40:00|28378.8|28358.8|28380|28360|28382.7|28362.7|28377.7|28357.7|28
1617763500000|2021-04-07 02:45:00|28380.5|28360.5|28382|28362|28392.2|28372.2|28378.8|28358.8|18
1617763800000|2021-04-07 02:50:00|28382.5|28362.5|28385|28365|28386.5|28366.5|28382.5|28362.5|10
1617764100000|2021-04-07 02:55:00|28384.5|28364.5|28382|28362|28384.5|28364.5|28377|28357|9
1617764400000|2021-04-07 03:00:00|28382.5|28362.5|28380.5|28360.5|28383|28363|28377.3|28357.3|32
1617764700000|2021-04-07 03:05:00|28381|28361|28375.2|28355.2|28383|28363|28373.8|28353.8|30
1617765000000|2021-04-07 03:10:00|28376.2|28356.2|28378|28358|28378.5|28358.5|28368|28348|59
1617765300000|2021-04-07 03:15:00|28377.5|28357.5|28378.5|28358.5|28378.5|28358.5|28377.5|28357.5|3
1617765600000|2021-04-07 03:20:00|28379|28359|28381.3|28361.3|28383.6|28363.6|28378.9|28358.9|16
1617765900000|2021-04-07 03:25:00|28382.8|28362.8|28383.5|28363.5|28388.5|28368.5|28382.8|28362.8|20
1617766200000|2021-04-07 03:30:00|28384|28364|28381.5|28361.5|28385.5|28365.5|28379|28359|45
1617766500000|2021-04-07 03:35:00|28381|28361|28381.5|28361.5|28384|28364|28379|28359|19
1617766800000|2021-04-07 03:40:00|28383.8|28363.8|28383.5|28363.5|28384.5|28364.5|28383.5|28363.5|5
1617767100000|2021-04-07 03:45:00|28384|28364|28383.5|28363.5|28388.5|28368.5|28383.3|28363.3|19
1617767400000|2021-04-07 03:50:00|28383.8|28363.8|28383.8|28363.8|28386.5|28366.5|28383.5|28363.5|24
1617767700000|2021-04-07 03:55:00|28384.8|28364.8|28386.3|28366.3|28386.7|28366.7|28384.8|28364.8|6
1617768900000|2021-04-07 04:15:00|28386|28366|28383.3|28363.3|28386|28366|28383.3|28363.3|2
1617769200000|2021-04-07 04:20:00|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|28383.8|28363.8|1
1617769500000|2021-04-07 04:25:00|28384|28364|28383.5|28363.5|28384|28364|28383.5|28363.5|2
1617769800000|2021-04-07 04:30:00|28384|28364|28383.5|28363.5|28384|28364|28383.5|28363.5|2
1617770100000|2021-04-07 04:35:00|28382.6|28362.6|28378.3|28358.3|28383|28363|28377.8|28357.8|17
1617770400000|2021-04-07 04:40:00|28378.8|28358.8|28378.5|28358.5|28382.2|28362.2|28378|28358|8
1617770700000|2021-04-07 04:45:00|28378|28358|28378|28358|28381|28361|28378|28358|38
1617771000000|2021-04-07 04:50:00|28378.5|28358.5|28378|28358|28378.5|28358.5|28378|28358|3
1617771300000|2021-04-07 04:55:00|28378.5|28358.5|28380|28360|28380.5|28360.5|28378.5|28358.5|3
1617772500000|2021-04-07 05:15:00|28380.5|28360.5|28386.4|28366.4|28387.2|28367.2|28380|28360|12
1617772800000|2021-04-07 05:20:00|28385.9|28365.9|28382.5|28362.5|28387.9|28367.9|28381.8|28361.8|11
1617773100000|2021-04-07 05:25:00|28380.5|28360.5|28380|28360|28380.5|28360.5|28377.5|28357.5|6
1617774000000|2021-04-07 05:40:00|28377.8|28357.8|28377.5|28357.5|28378.5|28358.5|28377.5|28357.5|4
1617774300000|2021-04-07 05:45:00|28378|28358|28379.5|28359.5|28380.5|28360.5|28378|28358|12
1617774600000|2021-04-07 05:50:00|28380|28360|28379|28359|28382.5|28362.5|28379|28359|4
1617774900000|2021-04-07 05:55:00|28377.5|28357.5|28377.5|28357.5|28379|28359|28376.5|28356.5|33
1617775200000|2021-04-07 06:00:00|28377|28357|28377.5|28357.5|28380|28360|28374|28354|22
1617775500000|2021-04-07 06:05:00|28376.6|28356.6|28382.7|28362.7|28384|28364|28376.6|28356.6|13
1617775800000|2021-04-07 06:10:00|28382.5|28362.5|28389|28369|28390.1|28370.1|28382.5|28362.5|14
1617776100000|2021-04-07 06:15:00|28388|28368|28380|28360|28388.5|28368.5|28379|28359|14
1617776400000|2021-04-07 06:20:00|28380.5|28360.5|28386|28366|28387.6|28367.6|28380.5|28360.5|52
1617777000000|2021-04-07 06:30:00|28388|28368|28387.4|28367.4|28393|28373|28385.3|28365.3|40
1617777300000|2021-04-07 06:35:00|28386.5|28366.5|28384|28364|28386.5|28366.5|28382.5|28362.5|14
1617777600000|2021-04-07 06:40:00|28384.5|28364.5|28391.5|28371.5|28398|28378|28384.5|28364.5|18
1617777900000|2021-04-07 06:45:00|28391.4|28371.4|28390|28370|28392.5|28372.5|28385|28365|17
1617778200000|2021-04-07 06:50:00|28392.5|28372.5|28389|28369|28395|28375|28387.4|28367.4|24
1617778500000|2021-04-07 06:55:00|28390|28370|28390.5|28370.5|28393|28373|28387.8|28367.8|24
1617778800000|2021-04-07 07:00:00|28389|28369|28388|28368|28389|28369|28387.5|28367.5|9
1617779100000|2021-04-07 07:05:00|28388.5|28368.5|28382.8|28362.8|28389|28369|28382.8|28362.8|12
1617779400000|2021-04-07 07:10:00|28387|28367|28399|28379|28399.5|28379.5|28387|28367|18
1617779700000|2021-04-07 07:15:00|28397.3|28377.3|28397.3|28377.3|28397.3|28377.3|28395.5|28375.5|3
1617780000000|2021-04-07 07:20:00|28398.6|28378.6|28391.5|28371.5|28399.5|28379.5|28391.5|28371.5|16
1617780300000|2021-04-07 07:25:00|28392|28372|28395|28375|28395.5|28375.5|28391.5|28371.5|6
1617780600000|2021-04-07 07:30:00|28395.5|28375.5|28387.5|28367.5|28397|28377|28387.3|28367.3|18
1617780900000|2021-04-07 07:35:00|28385.5|28365.5|28392.5|28372.5|28392.5|28372.5|28385|28365|14
1617781200000|2021-04-07 07:40:00|28390.5|28370.5|28387.5|28367.5|28390.5|28370.5|28387.1|28367.1|6
1617781500000|2021-04-07 07:45:00|28388|28368|28383|28363|28388|28368|28382.5|28362.5|18
1617781800000|2021-04-07 07:50:00|28383.5|28363.5|28383|28363|28388|28368|28382.5|28362.5|13
1617782100000|2021-04-07 07:55:00|28382.5|28362.5|28383|28363|28383|28363|28382.5|28362.5|4
1617782700000|2021-04-07 08:05:00|28380.5|28360.5|28375.5|28355.5|28380.5|28360.5|28374.7|28354.7|10
1617783000000|2021-04-07 08:10:00|28376|28356|28382.5|28362.5|28382.5|28362.5|28376|28356|16
1617783300000|2021-04-07 08:15:00|28383.5|28363.5|28383|28363|28386|28366|28382.5|28362.5|27
1617783600000|2021-04-07 08:20:00|28381|28361|28382.4|28362.4|28387.5|28367.5|28381|28361|11
1617783900000|2021-04-07 08:25:00|28383|28363|28386|28366|28388|28368|28383|28363|12
1617784200000|2021-04-07 08:30:00|28385.5|28365.5|28383|28363|28385.5|28365.5|28382.7|28362.7|5
1617784500000|2021-04-07 08:35:00|28382.4|28362.4|28381|28361|28383|28363|28380|28360|7
1617784800000|2021-04-07 08:40:00|28380|28360|28378.5|28358.5|28382.3|28362.3|28378|28358|8
1617785100000|2021-04-07 08:45:00|28378|28358|28378|28358|28380.5|28360.5|28378|28358|6
1617785400000|2021-04-07 08:50:00|28379|28359|28378|28358|28381|28361|28378|28358|13
1617785700000|2021-04-07 08:55:00|28378.5|28358.5|28380.5|28360.5|28381|28361|28378.5|28358.5|6
1617786000000|2021-04-07 09:00:00|28383|28363|28378|28358|28383.5|28363.5|28378|28358|6
1617786300000|2021-04-07 09:05:00|28378.8|28358.8|28380.5|28360.5|28380.5|28360.5|28378|28358|5
1617786600000|2021-04-07 09:10:00|28382.3|28362.3|28382.3|28362.3|28383|28363|28382.3|28362.3|4
1617786900000|2021-04-07 09:15:00|28383.5|28363.5|28388|28368|28388|28368|28382.5|28362.5|13
1617787200000|2021-04-07 09:20:00|28387.5|28367.5|28387.3|28367.3|28389|28369|28387.3|28367.3|10
1617787500000|2021-04-07 09:25:00|28382.7|28362.7|28382.5|28362.5|28382.7|28362.7|28382|28362|5
1617787800000|2021-04-07 09:30:00|28382.1|28362.1|28387.5|28367.5|28388|28368|28382.1|28362.1|9
1617788100000|2021-04-07 09:35:00|28388|28368|28383|28363|28388|28368|28382.5|28362.5|10
1617788400000|2021-04-07 09:40:00|28382.5|28362.5|28382.5|28362.5|28385.5|28365.5|28382.5|28362.5|10
1617788700000|2021-04-07 09:45:00|28383|28363|28385.8|28365.8|28386.3|28366.3|28383|28363|7
1617789000000|2021-04-07 09:50:00|28386.3|28366.3|28383.1|28363.1|28387.4|28367.4|28383.1|28363.1|13
1617789300000|2021-04-07 09:55:00|28383.6|28363.6|28388|28368|28389.2|28369.2|28383.6|28363.6|15
1617789600000|2021-04-07 10:00:00|28387.5|28367.5|28388.5|28368.5|28389.7|28369.7|28385|28365|11
1617789900000|2021-04-07 10:05:00|28388|28368|28387.4|28367.4|28388|28368|28387.4|28367.4|4
1617790200000|2021-04-07 10:10:00|28385.8|28365.8|28382.4|28362.4|28385.8|28365.8|28381.2|28361.2|17
1617790800000|2021-04-07 10:20:00|28382.7|28362.7|28382.4|28362.4|28382.7|28362.7|28382.4|28362.4|2
1617791100000|2021-04-07 10:25:00|28382.5|28362.5|28378|28358|28382.5|28362.5|28378|28358|9
1617791400000|2021-04-07 10:30:00|28377.4|28357.4|28375|28355|28377.9|28357.9|28373.9|28353.9|8
1617791700000|2021-04-07 10:35:00|28374.8|28354.8|28372|28352|28374.8|28354.8|28372|28352|2
1617792000000|2021-04-07 10:40:00|28373|28353|28370|28350|28375|28355|28370|28350|7
1617792900000|2021-04-07 10:55:00|28372.4|28352.4|28372.5|28352.5|28372.5|28352.5|28370|28350|3
1617793200000|2021-04-07 11:00:00|28372|28352|28372|28352|28372|28352|28370|28350|4
1617793500000|2021-04-07 11:05:00|28371.5|28351.5|28372|28352|28372|28352|28371.5|28351.5|2
1617793800000|2021-04-07 11:10:00|28371.5|28351.5|28372|28352|28372|28352|28371.5|28351.5|2
1617794100000|2021-04-07 11:15:00|28370.3|28350.3|28367.4|28347.4|28370.3|28350.3|28367.4|28347.4|6
1617794400000|2021-04-07 11:20:00|28369.8|28349.8|28369.8|28349.8|28370|28350|28369.8|28349.8|3
1617794700000|2021-04-07 11:25:00|28367.5|28347.5|28362.4|28342.4|28367.5|28347.5|28362.4|28342.4|6
1617795000000|2021-04-07 11:30:00|28361|28341|28355|28335|28361.5|28341.5|28355|28335|16
1617795600000|2021-04-07 11:40:00|28355.3|28335.3|28355|28335|28356.2|28336.2|28355|28335|3
1617795900000|2021-04-07 11:45:00|28356.3|28336.3|28355|28335|28356.3|28336.3|28355|28335|2
1617796500000|2021-04-07 11:55:00|28357.4|28337.4|28362.5|28342.5|28364.8|28344.8|28357.4|28337.4|8
1617796800000|2021-04-07 12:00:00|28363|28343|28399.3|28364.3|28403.6|28368.6|28363|28343|29
1617797100000|2021-04-07 12:05:00|28396.8|28361.8|28384.5|28349.5|28397.8|28362.8|28382.5|28345|17
1617797400000|2021-04-07 12:10:00|28387.5|28352.5|28385|28365|28387.5|28365|28384.8|28352.5|4
1617797700000|2021-04-07 12:15:00|28385.8|28365.8|28385|28365|28389.9|28369.9|28385|28365|4
1617798000000|2021-04-07 12:20:00|28375.5|28355.5|28373|28353|28377.8|28357.8|28373|28353|5
1617798300000|2021-04-07 12:25:00|28373.5|28353.5|28378|28358|28378|28358|28372.4|28352.4|11
1617798600000|2021-04-07 12:30:00|28377.3|28357.3|28372.4|28352.4|28378|28358|28372.4|28352.4|8
1617798900000|2021-04-07 12:35:00|28372.5|28352.5|28372.4|28352.4|28375.8|28355.8|28372.4|28352.4|6
1617799200000|2021-04-07 12:40:00|28371.8|28351.8|28375|28355|28375|28355|28371.3|28351.3|7
1617799800000|2021-04-07 12:50:00|28375.3|28355.3|28380|28360|28382.5|28362.5|28375.3|28355.3|10
1617800100000|2021-04-07 12:55:00|28377.4|28357.4|28377.4|28357.4|28380|28360|28377.4|28357.4|8
1617800400000|2021-04-07 13:00:00|28377.5|28357.5|28379.3|28359.3|28382.5|28362.5|28377.5|28357.5|17
1617800700000|2021-04-07 13:05:00|28380|28360|28380|28360|28380|28360|28380|28360|1
1617801600000|2021-04-07 13:20:00|28378.8|28358.8|28377.9|28357.9|28378.8|28358.8|28377.1|28357.1|4
1617801900000|2021-04-07 13:25:00|28378.8|28358.8|28374.5|28354.5|28379.5|28359.5|28373.5|28353.5|13
1617802200000|2021-04-07 13:30:00|28374|28354|28373.8|28353.8|28374|28354|28371|28351|10
1617802500000|2021-04-07 13:35:00|28372.7|28352.7|28372.9|28352.9|28372.9|28352.9|28372.7|28352.7|2
1617802800000|2021-04-07 13:40:00|28369.2|28349.2|28368.5|28348.5|28369.2|28349.2|28367|28347|16
1617803100000|2021-04-07 13:45:00|28369|28349|28367.2|28347.2|28369|28349|28367.2|28347.2|3
1617803400000|2021-04-07 13:50:00|28367.7|28347.7|28367.7|28347.7|28367.7|28347.7|28367.7|28347.7|1
1617803700000|2021-04-07 13:55:00|28365|28345|28365.5|28345.5|28365.5|28345.5|28365|28345|2
1617804000000|2021-04-07 14:00:00|28366|28346|28372|28352|28375.5|28355.5|28366|28346|7
1617804600000|2021-04-07 14:10:00|28367.9|28347.9|28372|28352|28372|28352|28367.9|28347.9|8
1617804900000|2021-04-07 14:15:00|28372.5|28352.5|28372|28352|28372.5|28352.5|28372|28352|4
1617805200000|2021-04-07 14:20:00|28370|28350|28368|28348|28370.5|28350.5|28367.5|28347.5|14
1617805500000|2021-04-07 14:25:00|28367.9|28347.9|28369.4|28349.4|28370.9|28350.9|28367.1|28347.1|7
1617806400000|2021-04-07 14:40:00|28371.1|28351.1|28371.1|28351.1|28371.1|28351.1|28371.1|28351.1|1
1617806700000|2021-04-07 14:45:00|28371.4|28351.4|28372.5|28352.5|28372.5|28352.5|28370.5|28350.5|12
1617807000000|2021-04-07 14:50:00|28367.5|28347.5|28371.6|28351.6|28379|28359|28367.1|28347.1|48
1617807300000|2021-04-07 14:55:00|28372.1|28352.1|28372|28352|28374|28354|28370.5|28350.5|12
1617807600000|2021-04-07 15:00:00|28372.7|28352.7|28372|28352|28372.7|28352.7|28370.4|28350.4|9
1617807900000|2021-04-07 15:05:00|28372.5|28352.5|28373.3|28353.3|28374|28354|28371.5|28351.5|6
1617808200000|2021-04-07 15:10:00|28372.5|28352.5|28373.2|28353.2|28373.2|28353.2|28372.5|28352.5|4
1617808500000|2021-04-07 15:15:00|28376.4|28356.4|28377|28357|28377.7|28357.7|28371.8|28351.8|13
1617808800000|2021-04-07 15:20:00|28376|28356|28376.5|28356.5|28376.5|28356.5|28375.9|28355.9|4
1617809100000|2021-04-07 15:25:00|28377|28357|28377.9|28357.9|28377.9|28357.9|28377|28357|3
1617809400000|2021-04-07 15:30:00|28378.4|28358.4|28379.2|28359.2|28383.3|28363.3|28377.9|28357.9|9
1617809700000|2021-04-07 15:35:00|28377.9|28357.9|28377.5|28357.5|28377.9|28357.9|28377.5|28357.5|2
1617810000000|2021-04-07 15:40:00|28378.8|28358.8|28380|28360|28380|28360|28378.8|28358.8|2
1617810900000|2021-04-07 15:55:00|28380.3|28360.3|28384.8|28364.8|28384.8|28364.8|28380.3|28360.3|4
1617811200000|2021-04-07 16:00:00|28384.3|28364.3|28384.3|28364.3|28384.7|28364.7|28384.3|28364.3|3
1617811500000|2021-04-07 16:05:00|28377.6|28357.6|28380|28360|28380|28360|28377.6|28357.6|2
1617812100000|2021-04-07 16:15:00|28380.3|28360.3|28380.3|28360.3|28380.3|28360.3|28380.3|28360.3|1
1617812700000|2021-04-07 16:25:00|28380.8|28360.8|28380.3|28360.3|28380.8|28360.8|28380.3|28360.3|2
1617813000000|2021-04-07 16:30:00|28380.1|28360.1|28380.5|28360.5|28380.5|28360.5|28380.1|28360.1|3
1617813900000|2021-04-07 16:45:00|28381|28361|28381|28361|28381|28361|28381|28361|1
1617818100000|2021-04-07 17:55:00|28382|28362|28380|28360|28389|28363|28377.5|28351|6
1617818400000|2021-04-07 18:00:00|28382|28362|28381.5|28361.5|28384|28364|28381.5|28361.5|6
1617818700000|2021-04-07 18:05:00|28382|28362|28381.5|28361.5|28383|28363|28381.5|28361.5|17
1617819000000|2021-04-07 18:10:00|28380.5|28360.5|28378.8|28358.8|28380.5|28360.5|28378.3|28358.3|3
1617819600000|2021-04-07 18:20:00|28379.8|28359.8|28377.8|28357.8|28382.8|28362.8|28377.5|28357.5|8
1617819900000|2021-04-07 18:25:00|28377.5|28357.5|28381.5|28361.5|28382.5|28362.5|28377.5|28357.5|10
1617820200000|2021-04-07 18:30:00|28382.5|28362.5|28384|28364|28384|28364|28382.5|28362.5|3
1617821400000|2021-04-07 18:50:00|28383.5|28363.5|28383.5|28363.5|28383.5|28363.5|28381.5|28361.5|8
1617822000000|2021-04-07 19:00:00|28384|28364|28393|28373|28393|28373|28384|28364|11
1617822300000|2021-04-07 19:05:00|28392.5|28372.5|28392.5|28372.5|28392.8|28372.8|28390|28370|11
1617822600000|2021-04-07 19:10:00|28393|28373|28394|28374|28394|28374|28393|28373|3
1617823200000|2021-04-07 19:20:00|28392.8|28372.8|28386|28366|28392.8|28372.8|28385.5|28365.5|30
1617823500000|2021-04-07 19:25:00|28387.5|28367.5|28388|28368|28388.7|28368.7|28387.5|28367.5|5
1617823800000|2021-04-07 19:30:00|28388.5|28368.5|28383|28363|28388.5|28368.5|28383|28363|4
1617824100000|2021-04-07 19:35:00|28382.5|28362.5|28390.5|28370.5|28392.5|28372.5|28378.5|28358.5|15
1617824400000|2021-04-07 19:40:00|28390|28370|28390.5|28370.5|28390.5|28370.5|28390|28370|2
1617824700000|2021-04-07 19:45:00|28391|28371|28391|28371|28391.5|28371.5|28391|28371|3
1617825000000|2021-04-07 19:50:00|28391.5|28371.5|28391|28371|28391.5|28371.5|28391|28371|2
1617845400000|2021-04-08 01:30:00|28382.5|28362.5|28377.8|28357.8|28382.5|28362.5|28377.8|28357.8|11
1617845700000|2021-04-08 01:35:00|28378.3|28358.3|28378|28358|28378.5|28358.5|28378|28358|4
1617846000000|2021-04-08 01:40:00|28377.5|28357.5|28377.5|28357.5|28378.5|28358.5|28377|28357|9
1617846300000|2021-04-08 01:45:00|28378.5|28358.5|28376|28356|28378.5|28358.5|28373|28353|21
1617846600000|2021-04-08 01:50:00|28376.5|28356.5|28378.4|28358.4|28386.7|28366.7|28375.5|28355.5|28
1617846900000|2021-04-08 01:55:00|28378.3|28358.3|28380.5|28360.5|28383.5|28363.5|28378.3|28358.3|19
1617847200000|2021-04-08 02:00:00|28381|28361|28382.5|28362.5|28382.5|28362.5|28377.8|28357.8|13
1617847800000|2021-04-08 02:10:00|28384|28364|28385|28365|28386|28366|28384|28364|4
1617848100000|2021-04-08 02:15:00|28385.5|28365.5|28390.5|28370.5|28392.5|28372.5|28385.5|28365.5|10
1617848400000|2021-04-08 02:20:00|28390|28370|28397.5|28377.5|28398|28378|28387.5|28367.5|17
1617848700000|2021-04-08 02:25:00|28397|28377|28395|28375|28397.3|28377.3|28393|28373|11
1617849000000|2021-04-08 02:30:00|28392.8|28372.8|28392.8|28372.8|28397.2|28377.2|28390.5|28370.5|21
1617849300000|2021-04-08 02:35:00|28392.5|28372.5|28387.5|28367.5|28392.5|28372.5|28387.5|28367.5|10
1617849600000|2021-04-08 02:40:00|28386.6|28366.6|28385|28365|28387|28367|28384|28364|8
1617849900000|2021-04-08 02:45:00|28386.7|28366.7|28377.5|28357.5|28387|28367|28377.5|28357.5|17
1617850200000|2021-04-08 02:50:00|28377|28357|28376.5|28356.5|28382|28362|28374|28354|20
1617850500000|2021-04-08 02:55:00|28373.5|28353.5|28372.8|28352.8|28375.7|28355.7|28371.5|28351.5|11
1617850800000|2021-04-08 03:00:00|28373.3|28353.3|28370.5|28350.5|28373.5|28353.5|28361.5|28341.5|39
1617851100000|2021-04-08 03:05:00|28370|28350|28370|28350|28370|28350|28370|28350|1
1617851400000|2021-04-08 03:10:00|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|28367.8|28347.8|1
1617851700000|2021-04-08 03:15:00|28367.5|28347.5|28372.5|28352.5|28372.5|28352.5|28367.5|28347.5|11
1617852000000|2021-04-08 03:20:00|28371.6|28351.6|28372.5|28352.5|28372.5|28352.5|28371.6|28351.6|6
1617852300000|2021-04-08 03:25:00|28371.6|28351.6|28372.5|28352.5|28372.5|28352.5|28371.6|28351.6|4
1617852600000|2021-04-08 03:30:00|28371.6|28351.6|28371.6|28351.6|28372.5|28352.5|28371.6|28351.6|5
1617852900000|2021-04-08 03:35:00|28372.5|28352.5|28378.5|28358.5|28379|28359|28372.5|28352.5|7
1617853200000|2021-04-08 03:40:00|28379|28359|28383|28363|28383|28363|28377.6|28357.6|10
1617853500000|2021-04-08 03:45:00|28383.5|28363.5|28383|28363|28383.5|28363.5|28383|28363|2
1617853800000|2021-04-08 03:50:00|28378|28358|28378.5|28358.5|28379|28359|28377.5|28357.5|7
1617854400000|2021-04-08 04:00:00|28383|28363|28378.3|28358.3|28383.1|28363.1|28378|28358|12
1617854700000|2021-04-08 04:05:00|28378.8|28358.8|28383|28363|28383.1|28363.1|28378.3|28358.3|8
1617855000000|2021-04-08 04:10:00|28383.3|28363.3|28383|28363|28383.3|28363.3|28383|28363|2
1617855300000|2021-04-08 04:15:00|28382|28362|28382.5|28362.5|28382.5|28362.5|28382|28362|2
1617855600000|2021-04-08 04:20:00|28383|28363|28384|28364|28384|28364|28383|28363|2
1617855900000|2021-04-08 04:25:00|28383.1|28363.1|28383.5|28363.5|28383.5|28363.5|28383.1|28363.1|2
1617856200000|2021-04-08 04:30:00|28384|28364|28384|28364|28384|28364|28384|28364|1
1617856800000|2021-04-08 04:40:00|28386|28366|28386|28366|28388|28368|28386|28366|5
1617857400000|2021-04-08 04:50:00|28383.3|28363.3|28383.3|28363.3|28383.3|28363.3|28383.3|28363.3|1
1617857700000|2021-04-08 04:55:00|28383.8|28363.8|28376.8|28356.8|28383.8|28363.8|28376|28356|5
1617858000000|2021-04-08 05:00:00|28377.2|28357.2|28378|28358|28382.5|28362.5|28377.2|28357.2|12
1617858300000|2021-04-08 05:05:00|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|28377.5|28357.5|1
1617858600000|2021-04-08 05:10:00|28378|28358|28377|28357|28378.5|28358.5|28377|28357|7
1617858900000|2021-04-08 05:15:00|28377.5|28357.5|28377.2|28357.2|28377.5|28357.5|28375|28355|5
1617859200000|2021-04-08 05:20:00|28377.5|28357.5|28373|28353|28377.5|28357.5|28373|28353|3
1617859500000|2021-04-08 05:25:00|28377.5|28357.5|28377.5|28357.5|28378|28358|28377.1|28357.1|5
1617859800000|2021-04-08 05:30:00|28373|28353|28375.5|28355.5|28375.5|28355.5|28373|28353|4
1617860400000|2021-04-08 05:40:00|28377.2|28357.2|28375.5|28355.5|28377.8|28357.8|28375|28355|10
1617860700000|2021-04-08 05:45:00|28377.2|28357.2|28377.5|28357.5|28377.5|28357.5|28377.2|28357.2|2
1617861000000|2021-04-08 05:50:00|28378.5|28358.5|28379.5|28359.5|28383.3|28363.3|28375.5|28355.5|21
1617861300000|2021-04-08 05:55:00|28379|28359|28377|28357|28381|28361|28377|28357|9
1617861600000|2021-04-08 06:00:00|28377.5|28357.5|28381.5|28361.5|28381.5|28361.5|28377.5|28357.5|6
1617861900000|2021-04-08 06:05:00|28381.3|28361.3|28382.5|28362.5|28383|28363|28378.5|28358.5|23
1617862200000|2021-04-08 06:10:00|28383.5|28363.5|28378|28358|28383.5|28363.5|28377.8|28357.8|8
1617862500000|2021-04-08 06:15:00|28373.3|28353.3|28373|28353|28373.4|28353.4|28372.5|28352.5|5
1617862800000|2021-04-08 06:20:00|28373.5|28353.5|28376|28356|28378|28358|28373.5|28353.5|16
1617863100000|2021-04-08 06:25:00|28376.5|28356.5|28377.5|28357.5|28377.5|28357.5|28376.5|28356.5|4
1617863400000|2021-04-08 06:30:00|28378|28358|28378.5|28358.5|28382|28362|28378|28358|15
1617863700000|2021-04-08 06:35:00|28379|28359|28381|28361|28381.5|28361.5|28379|28359|6
1617864000000|2021-04-08 06:40:00|28381.5|28361.5|28382.5|28362.5|28383.5|28363.5|28381.5|28361.5|6
1617864300000|2021-04-08 06:45:00|28382|28362|28381|28361|28382.5|28362.5|28379|28359|10
1617864600000|2021-04-08 06:50:00|28380|28360|28381.3|28361.3|28383.5|28363.5|28378|28358|9
1617864900000|2021-04-08 06:55:00|28379.3|28359.3|28379.5|28359.5|28379.5|28359.5|28377.1|28357.1|8
1617865200000|2021-04-08 07:00:00|28380.5|28360.5|28379|28359|28383.9|28363.9|28379|28359|13
1617865500000|2021-04-08 07:05:00|28378.5|28358.5|28372.5|28352.5|28378.5|28358.5|28371.3|28351.3|15
1617865800000|2021-04-08 07:10:00|28375.8|28355.8|28377.3|28357.3|28377.6|28357.6|28375.3|28355.3|12
1617866100000|2021-04-08 07:15:00|28377.5|28357.5|28378|28358|28378|28358|28377.5|28357.5|2
1617866400000|2021-04-08 07:20:00|28377.5|28357.5|28382.5|28362.5|28382.6|28362.6|28377.5|28357.5|12
1617866700000|2021-04-08 07:25:00|28383|28363|28387.5|28367.5|28387.5|28367.5|28383|28363|3
1617867000000|2021-04-08 07:30:00|28388.4|28368.4|28387.5|28367.5|28388.4|28368.4|28387|28367|5
1617867300000|2021-04-08 07:35:00|28387.3|28367.3|28387.3|28367.3|28387.3|28367.3|28387|28367|3
1617867900000|2021-04-08 07:45:00|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|28387.5|28367.5|1
1617868500000|2021-04-08 07:55:00|28388|28368|28387.5|28367.5|28388|28368|28387.1|28367.1|5
1617868800000|2021-04-08 08:00:00|28387|28367|28391.5|28371.5|28392.5|28372.5|28384.5|28364.5|11
1617869100000|2021-04-08 08:05:00|28391.6|28371.6|28390|28370|28391.6|28371.6|28386.2|28366.2|11
1617869400000|2021-04-08 08:10:00|28390.5|28370.5|28390.5|28370.5|28391.5|28371.5|28390.5|28370.5|3
1617869700000|2021-04-08 08:15:00|28389.3|28369.3|28391.8|28371.8|28392|28372|28387.5|28367.5|9
1617870000000|2021-04-08 08:20:00|28391.1|28371.1|28390.3|28370.3|28391.1|28371.1|28389.5|28369.5|6
1617870300000|2021-04-08 08:25:00|28392.4|28372.4|28395|28375|28395|28375|28392.4|28372.4|2
1617870600000|2021-04-08 08:30:00|28393.4|28373.4|28400.3|28380.3|28400.3|28380.3|28393.4|28373.4|6
1617870900000|2021-04-08 08:35:00|28398|28378|28400.3|28380.3|28402.2|28382.2|28397.4|28377.4|6
1617871800000|2021-04-08 08:50:00|28401.9|28381.9|28400.5|28380.5|28401.9|28381.9|28400.5|28380.5|3
1617872100000|2021-04-08 08:55:00|28400|28380|28402.5|28382.5|28403|28383|28400|28380|5
1617872400000|2021-04-08 09:00:00|28403|28383|28398.2|28378.2|28403|28383|28398.2|28378.2|7
1617872700000|2021-04-08 09:05:00|28397.7|28377.7|28400|28380|28400.9|28380.9|28395|28375|12
1617873000000|2021-04-08 09:10:00|28402.7|28382.7|28408|28388|28408|28388|28400|28380|17
1617873300000|2021-04-08 09:15:00|28407.5|28387.5|28407.5|28387.5|28408|28388|28404.5|28384.5|9
1617873600000|2021-04-08 09:20:00|28408|28388|28410|28390|28410.5|28390.5|28407.5|28387.5|5
1617873900000|2021-04-08 09:25:00|28410.3|28390.3|28410|28390|28410.3|28390.3|28410|28390|2
1617874200000|2021-04-08 09:30:00|28408.8|28388.8|28410|28390|28410.5|28390.5|28407.4|28387.4|7
1617874800000|2021-04-08 09:40:00|28410.3|28390.3|28410.3|28390.3|28410.3|28390.3|28410.3|28390.3|1
1617875400000|2021-04-08 09:50:00|28410|28390|28410|28390|28410|28390|28408.9|28388.9|3
1617876000000|2021-04-08 10:00:00|28407.4|28387.4|28401.5|28381.5|28407.4|28387.4|28401.5|28381.5|4
1617876300000|2021-04-08 10:05:00|28402|28382|28402.4|28382.4|28403.7|28383.7|28402|28382|8
1617876600000|2021-04-08 10:10:00|28400|28380|28400.3|28380.3|28400.5|28380.5|28400|28380|4
1617877200000|2021-04-08 10:20:00|28400|28380|28395.3|28375.3|28400|28380|28395.3|28375.3|4
1617877500000|2021-04-08 10:25:00|28397.4|28377.4|28400|28380|28401.2|28381.2|28397.4|28377.4|5
1617877800000|2021-04-08 10:30:00|28400.5|28380.5|28400|28380|28400.5|28380.5|28400|28380|2
1617878100000|2021-04-08 10:35:00|28400.3|28380.3|28400.3|28380.3|28400.3|28380.3|28400.3|28380.3|1
1617878700000|2021-04-08 10:45:00|28399.5|28379.5|28399.5|28379.5|28399.5|28379.5|28399.5|28379.5|1
1617879000000|2021-04-08 10:50:00|28401.2|28381.2|28402|28382|28402|28382|28401.2|28381.2|2
1617879300000|2021-04-08 10:55:00|28402.7|28382.7|28405.3|28385.3|28405.5|28385.5|28402.7|28382.7|7
1617879600000|2021-04-08 11:00:00|28406.3|28386.3|28413|28393|28413|28393|28406.3|28386.3|5
1617879900000|2021-04-08 11:05:00|28412.8|28392.8|28420.8|28385.8|28422.5|28394.5|28412.8|28385.8|7
1617880200000|2021-04-08 11:10:00|28406.1|28386.1|28405.3|28385.3|28406.1|28386.1|28402.8|28382.8|12
1617880500000|2021-04-08 11:15:00|28405|28385|28405|28385|28405|28385|28402.4|28382.4|4
1617880800000|2021-04-08 11:20:00|28402.4|28382.4|28405.3|28385.3|28405.3|28385.3|28402.4|28382.4|12
1617881100000|2021-04-08 11:25:00|28405.8|28385.8|28410.3|28390.3|28412.5|28392.5|28405.8|28385.8|18
1617881400000|2021-04-08 11:30:00|28408|28388|28410|28390|28413|28393|28407.4|28387.4|24
1617882600000|2021-04-08 11:50:00|28407.4|28387.4|28410.9|28390.9|28412.2|28392.2|28407.4|28387.4|7
1617882900000|2021-04-08 11:55:00|28411.5|28391.5|28408|28388|28412|28392|28407.5|28387.5|13
1617883200000|2021-04-08 12:00:00|28409|28389|28407.4|28387.4|28413|28393|28407.4|28387.4|11
1617883500000|2021-04-08 12:05:00|28408.7|28388.7|28400|28380|28411.8|28391.8|28400|28380|15
1617883800000|2021-04-08 12:10:00|28397.5|28377.5|28397.4|28377.4|28400|28380|28397.4|28377.4|9
1617884100000|2021-04-08 12:15:00|28395.5|28375.5|28397.8|28377.8|28402.5|28382.5|28395|28375|27
1617884400000|2021-04-08 12:20:00|28395.5|28375.5|28395.3|28375.3|28396.7|28376.7|28395|28375|5
1617884700000|2021-04-08 12:25:00|28395.5|28375.5|28395|28375|28395.5|28375.5|28395|28375|2
1617885000000|2021-04-08 12:30:00|28393|28373|28392.4|28372.4|28393|28373|28391.4|28371.4|15
1617885600000|2021-04-08 12:40:00|28393|28373|28395.5|28375.5|28396.8|28376.8|28391.9|28371.9|9
1617885900000|2021-04-08 12:45:00|28395|28375|28395.3|28375.3|28395.3|28375.3|28395|28375|2
1617886800000|2021-04-08 13:00:00|28395.4|28375.4|28397.5|28377.5|28397.5|28377.5|28395|28375|5
1617887400000|2021-04-08 13:10:00|28398.5|28378.5|28397.1|28377.1|28398.5|28378.5|28397.1|28377.1|3
1617888000000|2021-04-08 13:20:00|28392.2|28372.2|28395.9|28375.9|28395.9|28375.9|28392.1|28372.1|12
1617888600000|2021-04-08 13:30:00|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|28395.9|28375.9|3
1617888900000|2021-04-08 13:35:00|28399.6|28379.6|28399.6|28379.6|28399.6|28379.6|28399.6|28379.6|1
1617890100000|2021-04-08 13:55:00|28407.1|28372.1|28407.1|28372.1|28407.1|28372.1|28407.1|28372.1|1
1617890400000|2021-04-08 14:00:00|28406.9|28371.9|28404.6|28369.6|28406.9|28371.9|28404.6|28369.6|2
1617890700000|2021-04-08 14:05:00|28404.9|28369.9|28406.4|28386.4|28407.6|28387.6|28404.9|28369.9|19
1617891000000|2021-04-08 14:10:00|28407.5|28387.5|28407.5|28387.5|28407.5|28387.5|28406.9|28386.9|3
1617891300000|2021-04-08 14:15:00|28409|28389|28423.5|28388.5|28424|28401.9|28409|28387.3|21
1617891600000|2021-04-08 14:20:00|28425.5|28390.5|28420.2|28385.2|28426.8|28391.8|28420|28385|12
1617891900000|2021-04-08 14:25:00|28415.5|28395.5|28414.3|28394.3|28426.8|28395.5|28414.3|28390|5
1617892200000|2021-04-08 14:30:00|28422.5|28387.5|28422.5|28387.5|28422.5|28393.5|28411.2|28387.5|5
1617892500000|2021-04-08 14:35:00|28421.8|28386.8|28430|28395|28430|28398.2|28411.2|28386.8|7
1617892800000|2021-04-08 14:40:00|28431.5|28396.5|28430.9|28395.9|28433.7|28398.7|28430|28395|9
1617893100000|2021-04-08 14:45:00|28432.5|28397.5|28433.7|28398.7|28434.2|28399.2|28430.9|28395.9|6
1617893400000|2021-04-08 14:50:00|28423.9|28403.9|28430.2|28395.2|28436.3|28408.8|28423.9|28395.2|17
1617894000000|2021-04-08 15:00:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1617894600000|2021-04-08 15:10:00|28417.1|28397.1|28417.1|28382.1|28417.1|28397.1|28411.1|28376.1|6
1617894900000|2021-04-08 15:15:00|28419.6|28384.6|28419.6|28384.6|28422.1|28393.1|28412.1|28384.6|7
1617895200000|2021-04-08 15:20:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28419.6|28384.6|3
1617895500000|2021-04-08 15:25:00|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|28427.1|28392.1|1
1617895800000|2021-04-08 15:30:00|28424.6|28389.6|28422.1|28387.1|28424.6|28389.6|28422.1|28387.1|2
1617897600000|2021-04-08 16:00:00|28413.1|28393.1|28427.1|28392.1|28427.1|28398.4|28413.1|28387.1|7
1617897900000|2021-04-08 16:05:00|28417.1|28397.1|28422.1|28402.1|28427.1|28402.1|28417.1|28392.1|3
1617898200000|2021-04-08 16:10:00|28420.8|28400.8|28422.1|28387.1|28427.1|28400.8|28417.1|28387.1|4
1617898500000|2021-04-08 16:15:00|28422|28402|28422.1|28387.1|28427.1|28402.1|28422|28387.1|9
1617898800000|2021-04-08 16:20:00|28412.1|28392.1|28422.1|28387.1|28422.1|28392.1|28412.1|28387.1|2
1617899100000|2021-04-08 16:25:00|28412.1|28392.1|28413.4|28393.4|28413.4|28393.4|28412.1|28392.1|2
1617899400000|2021-04-08 16:30:00|28412.1|28392.1|28412.1|28392.1|28417.1|28392.1|28407.2|28382.1|5
1617899700000|2021-04-08 16:35:00|28409.6|28389.6|28412|28392|28412|28392|28409.6|28389.6|3
1617900000000|2021-04-08 16:40:00|28412.4|28392.4|28432.1|28397.1|28432.1|28407|28412.4|28387.1|18
1617900300000|2021-04-08 16:45:00|28422.4|28402.4|28427.1|28392.1|28427.1|28402.4|28422.1|28392|4
1617900900000|2021-04-08 16:55:00|28417.4|28397.4|28427.1|28392.1|28427.1|28397.4|28417.1|28392.1|3
1617901800000|2021-04-08 17:10:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1617905400000|2021-04-08 18:10:00|28417.1|28397.1|28417.1|28397.1|28417.1|28397.1|28417.1|28397.1|1
1617905700000|2021-04-08 18:15:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1617906000000|2021-04-08 18:20:00|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|28422.5|28387.5|1
1617909000000|2021-04-08 19:10:00|28423.3|28388.3|28425.5|28390.5|28425.5|28390.5|28423.3|28388.3|2
1617909300000|2021-04-08 19:15:00|28423|28388|28423|28388|28423|28388|28423|28388|1
1617909600000|2021-04-08 19:20:00|28421.8|28386.8|28420.5|28385.5|28421.8|28386.8|28420.5|28385.5|2
1617909900000|2021-04-08 19:25:00|28418|28383|28415.5|28380.5|28418|28383|28415.5|28380.5|2
1617910800000|2021-04-08 19:40:00|28417.8|28382.8|28420.5|28385.5|28420.5|28385.5|28417.8|28382.8|2
1617911100000|2021-04-08 19:45:00|28420.3|28385.3|28420.3|28385.3|28420.5|28385.5|28420|28385|5
1617911400000|2021-04-08 19:50:00|28421.3|28386.3|28418.3|28383.3|28421.9|28386.9|28418.3|28383.3|5
1617911700000|2021-04-08 19:55:00|28412.5|28377.5|28415.5|28380.5|28415.5|28380.5|28412.5|28377.5|4
1617912000000|2021-04-08 20:00:00|28415|28380|28415|28380|28415|28380|28415|28380|1
1617931800000|2021-04-09 01:30:00|28383.3|28363.3|28390|28370|28390.5|28370.5|28383|28363|11
1617932100000|2021-04-09 01:35:00|28389.5|28369.5|28390.5|28370.5|28392.5|28372.5|28388.4|28368.4|10
1617932400000|2021-04-09 01:40:00|28397.5|28362.5|28392.5|28372.5|28398|28372.9|28385.5|28362.5|23
1617932700000|2021-04-09 01:45:00|28392.3|28372.3|28395|28375|28396|28376|28389.3|28369.3|13
1617933000000|2021-04-09 01:50:00|28399|28379|28400|28380|28400.5|28380.5|28395.3|28375.3|9
1617933300000|2021-04-09 01:55:00|28399.5|28379.5|28395|28375|28399.5|28379.5|28390|28370|22
1617933600000|2021-04-09 02:00:00|28394|28374|28394|28374|28394|28374|28389.5|28369.5|17
1617933900000|2021-04-09 02:05:00|28393.5|28373.5|28393|28373|28397.5|28377.5|28389.2|28369.2|51
1617934200000|2021-04-09 02:10:00|28392.1|28372.1|28394|28374|28394.5|28374.5|28392.1|28372.1|12
1617934500000|2021-04-09 02:15:00|28394.5|28374.5|28388|28368|28398|28378|28387.5|28367.5|37
1617934800000|2021-04-09 02:20:00|28387.5|28367.5|28384.5|28364.5|28387.5|28367.5|28383.5|28363.5|20
1617935100000|2021-04-09 02:25:00|28386|28366|28383.8|28363.8|28389|28369|28382.8|28362.8|20
1617935400000|2021-04-09 02:30:00|28384.3|28364.3|28383.5|28363.5|28384.3|28364.3|28382.6|28362.6|5
1617935700000|2021-04-09 02:35:00|28382.6|28362.6|28384|28364|28387.5|28367.5|28382.6|28362.6|34
1617936000000|2021-04-09 02:40:00|28384.5|28364.5|28388|28368|28388|28368|28384.5|28364.5|9
1617936300000|2021-04-09 02:45:00|28387.5|28367.5|28397.5|28362.5|28397.5|28373|28387.1|28362.5|17
1617936600000|2021-04-09 02:50:00|28387.8|28367.8|28393.5|28373.5|28397.5|28373.5|28387.8|28362.5|13
1617936900000|2021-04-09 02:55:00|28393|28373|28397.8|28377.8|28399.6|28379.6|28391.6|28371.6|19
1617937200000|2021-04-09 03:00:00|28398.3|28378.3|28401|28381|28404.3|28384.3|28397.5|28377.5|18
1617937800000|2021-04-09 03:10:00|28401.5|28381.5|28401|28381|28407.5|28381.5|28401|28372.5|3
1617938100000|2021-04-09 03:15:00|28403.5|28383.5|28402.6|28382.6|28412.8|28386.3|28398|28377.8|23
1617938400000|2021-04-09 03:20:00|28402.5|28382.5|28412.5|28377.5|28412.5|28386.7|28397.6|28377.5|25
1617938700000|2021-04-09 03:25:00|28413|28378|28412.5|28377.5|28413|28388|28406.7|28377.5|8
1617939600000|2021-04-09 03:40:00|28402.8|28382.8|28402.5|28382.5|28402.8|28382.8|28402.5|28382.5|2
1617939900000|2021-04-09 03:45:00|28403|28383|28403|28383|28403|28383|28402.5|28382.5|3
1617940200000|2021-04-09 03:50:00|28402.5|28382.5|28397|28377|28403|28383|28396|28376|13
1617940500000|2021-04-09 03:55:00|28396.5|28376.5|28396|28376|28397.5|28377.5|28396|28376|4
1617940800000|2021-04-09 04:00:00|28395.5|28375.5|28401|28381|28401|28381|28395.5|28375.5|15
1617941100000|2021-04-09 04:05:00|28398.5|28378.5|28399|28379|28399|28379|28398.5|28378.5|2
1617942600000|2021-04-09 04:30:00|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|28407.5|28372.5|1
1617943200000|2021-04-09 04:40:00|28401|28381|28407.5|28372.5|28407.5|28381|28401|28372.5|2
1617943800000|2021-04-09 04:50:00|28398.3|28378.3|28397.5|28377.5|28398.3|28378.3|28397.5|28377.5|3
1617944100000|2021-04-09 04:55:00|28397|28377|28399.5|28379.5|28401.8|28381.8|28397|28377|7
1617945000000|2021-04-09 05:10:00|28401.8|28381.8|28402.5|28382.5|28402.5|28382.5|28401.8|28381.8|3
1617945600000|2021-04-09 05:20:00|28403.5|28383.5|28409.1|28389.1|28409.6|28389.6|28403.5|28383.5|10
1617945900000|2021-04-09 05:25:00|28410.6|28390.6|28427.5|28407.5|28432.5|28408.1|28410.6|28390.6|38
1617946200000|2021-04-09 05:30:00|28427|28407|28426.6|28406.6|28433|28413|28426.5|28406.5|16
1617946500000|2021-04-09 05:35:00|28427|28407|28422.5|28402.5|28427|28407|28419.7|28399.7|31
1617946800000|2021-04-09 05:40:00|28423|28403|28424|28404|28429|28409|28423|28403|22
1617947100000|2021-04-09 05:45:00|28423.5|28403.5|28434.8|28414.8|28435.5|28415.5|28420.5|28400.5|22
1617947400000|2021-04-09 05:50:00|28433.8|28413.8|28427.5|28407.5|28436.5|28414.7|28427|28401.5|15
1617947700000|2021-04-09 05:55:00|28430|28395|28418|28398|28430.5|28404.3|28418|28388.5|43
1617948000000|2021-04-09 06:00:00|28418.5|28398.5|28417.5|28397.5|28419|28399|28411|28391|43
1617948300000|2021-04-09 06:05:00|28416|28396|28419.5|28399.5|28421.5|28401.5|28413.5|28393.5|24
1617948600000|2021-04-09 06:10:00|28419|28399|28420|28400|28422.5|28402.5|28418|28398|45
1617948900000|2021-04-09 06:15:00|28420.5|28400.5|28414|28394|28420.5|28400.5|28412.5|28392.5|26
1617949200000|2021-04-09 06:20:00|28415|28395|28413|28393|28417.5|28397.5|28413|28393|18
1617949500000|2021-04-09 06:25:00|28414|28394|28416|28396|28416|28396|28410|28390|7
1617949800000|2021-04-09 06:30:00|28417|28397|28427.9|28407.9|28429.8|28409.8|28417|28397|46
1617950100000|2021-04-09 06:35:00|28428.5|28408.5|28430|28410|28432.5|28412.5|28427.7|28407.7|34
1617950400000|2021-04-09 06:40:00|28430.5|28410.5|28430.5|28410.5|28431|28411|28430.5|28410.5|3
1617950700000|2021-04-09 06:45:00|28431.5|28411.5|28430|28410|28433.3|28413.3|28428|28408|22
1617951000000|2021-04-09 06:50:00|28430.5|28410.5|28427.5|28407.5|28435.5|28410.5|28427.5|28400|5
1617951300000|2021-04-09 06:55:00|28427.3|28407.3|28428|28408|28428|28408|28427.3|28407.3|3
1617951600000|2021-04-09 07:00:00|28429|28409|28427.5|28407.5|28430.5|28410.5|28427.5|28407.5|8
1617952200000|2021-04-09 07:10:00|28428|28408|28437.5|28402.5|28444.7|28418.3|28428|28402|18
1617952500000|2021-04-09 07:15:00|28438|28403|28432.5|28412.5|28438|28414|28428|28400|25
1617952800000|2021-04-09 07:20:00|28434|28414|28430|28410|28434|28414|28430|28410|13
1617953100000|2021-04-09 07:25:00|28430.5|28410.5|28430.5|28410.5|28430.5|28410.5|28430.5|28410.5|1
1617953400000|2021-04-09 07:30:00|28428.3|28408.3|28437.5|28402.5|28437.5|28410.5|28427.5|28402|7
1617953700000|2021-04-09 07:35:00|28431.7|28411.7|28442.5|28407.5|28442.5|28416.5|28431.7|28407.5|6
1617954000000|2021-04-09 07:40:00|28431.1|28411.1|28437.5|28402.5|28437.5|28411.1|28430.5|28402.5|3
1617954300000|2021-04-09 07:45:00|28427.8|28407.8|28432.5|28397.5|28432.5|28407.8|28422.8|28397.5|7
1617954900000|2021-04-09 07:55:00|28433|28398|28425.5|28405.5|28433|28405.5|28423|28398|4
1617955200000|2021-04-09 08:00:00|28423|28403|28428|28408|28428|28408|28423|28403|4
1617955500000|2021-04-09 08:05:00|28426|28406|28418.2|28398.2|28427.5|28406|28412|28387.5|25
1617955800000|2021-04-09 08:10:00|28417.5|28397.5|28422.5|28387.5|28422.5|28397.5|28412.4|28387.5|5
1617956100000|2021-04-09 08:15:00|28417|28397|28422.5|28387.5|28422.5|28397.5|28412.8|28387.5|7
1617956400000|2021-04-09 08:20:00|28417.5|28397.5|28423.3|28403.3|28428|28403.8|28417.5|28392.5|18
1617956700000|2021-04-09 08:25:00|28423.8|28403.8|28420.6|28400.6|28423.8|28403.8|28418.1|28398.1|9
1617957000000|2021-04-09 08:30:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28418.5|28398.5|3
1617957300000|2021-04-09 08:35:00|28418|28398|28423|28403|28423|28403|28418|28398|4
1617957900000|2021-04-09 08:45:00|28423.2|28403.2|28423|28403|28423.2|28403.2|28423|28403|2
1617958200000|2021-04-09 08:50:00|28425.5|28405.5|28420|28400|28425.5|28405.5|28420|28400|11
1617958500000|2021-04-09 08:55:00|28417.6|28397.6|28413|28393|28420|28400|28412.5|28392.5|10
1617958800000|2021-04-09 09:00:00|28413.1|28393.1|28415.4|28395.4|28418.3|28398.3|28413.1|28393.1|8
1617959100000|2021-04-09 09:05:00|28415.5|28395.5|28420.4|28400.4|28423.3|28403.3|28415.5|28395.5|15
1617959400000|2021-04-09 09:10:00|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|28420.5|28400.5|1
1617959700000|2021-04-09 09:15:00|28418|28398|28420.5|28400.5|28420.5|28400.5|28418|28398|2
1617960000000|2021-04-09 09:20:00|28421.3|28401.3|28428|28408|28431|28408|28421.3|28396|9
1617960300000|2021-04-09 09:25:00|28428.2|28408.2|28428|28408|28428.5|28408.5|28428|28408|4
1617960600000|2021-04-09 09:30:00|28428.2|28408.2|28428|28408|28428.2|28408.2|28428|28408|2
1617960900000|2021-04-09 09:35:00|28425.5|28405.5|28423|28403|28425.5|28405.5|28422.4|28402.4|4
1617961200000|2021-04-09 09:40:00|28427.5|28407.5|28425.5|28405.5|28428|28408|28425.5|28405.5|8
1617962400000|2021-04-09 10:00:00|28427.5|28407.5|28428|28408|28428|28408|28427.5|28407.5|2
1617963300000|2021-04-09 10:15:00|28426|28406|28425.5|28405.5|28426|28406|28423|28403|5
1617963600000|2021-04-09 10:20:00|28426|28406|28423|28403|28426|28406|28422.5|28402.5|3
1617963900000|2021-04-09 10:25:00|28426|28406|28426|28406|28426|28406|28422.5|28402.5|8
1617964500000|2021-04-09 10:35:00|28422.5|28402.5|28426|28406|28426|28406|28422.5|28402.5|2
1617964800000|2021-04-09 10:40:00|28424|28404|28426|28406|28426|28406|28422.5|28402.5|7
1617965400000|2021-04-09 10:50:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1617965700000|2021-04-09 10:55:00|28423|28403|28426|28406|28426|28406|28423|28403|5
1617966000000|2021-04-09 11:00:00|28427.5|28407.5|28425.5|28405.5|28427.5|28407.5|28424.4|28404.4|4
1617967200000|2021-04-09 11:20:00|28422.5|28402.5|28421|28401|28423|28403|28420.5|28400.5|8
1617969000000|2021-04-09 11:50:00|28417.5|28397.5|28417.7|28397.7|28418.2|28398.2|28417.5|28397.5|4
1617969900000|2021-04-09 12:05:00|28419.3|28399.3|28419.3|28399.3|28419.3|28399.3|28418.8|28398.8|3
1617970200000|2021-04-09 12:10:00|28418.8|28398.8|28418.8|28398.8|28419.3|28399.3|28418.8|28398.8|3
1617970800000|2021-04-09 12:20:00|28419.1|28399.1|28423|28403|28432.5|28404.5|28419.1|28392.3|12
1617971100000|2021-04-09 12:25:00|28422|28402|28432|28397|28432.3|28407.2|28422|28396.5|7
1617971400000|2021-04-09 12:30:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617972300000|2021-04-09 12:45:00|28426.2|28406.2|28432.3|28397.3|28432.3|28406.2|28426.2|28397.3|2
1617972600000|2021-04-09 12:50:00|28426.2|28406.2|28432.3|28397.3|28432.3|28406.2|28426.2|28397.3|2
1617973200000|2021-04-09 13:00:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617973800000|2021-04-09 13:10:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617974100000|2021-04-09 13:15:00|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|1
1617974400000|2021-04-09 13:20:00|28432.3|28397.3|28432.3|28397.3|28432.3|28403.8|28422.5|28397.3|4
1617974700000|2021-04-09 13:25:00|28431.5|28396.5|28432.3|28397.3|28432.5|28397.5|28431.5|28396.5|6
1617975000000|2021-04-09 13:30:00|28432.1|28397.1|28429.5|28394.5|28432.5|28397.5|28428.7|28393.7|6
1617975300000|2021-04-09 13:35:00|28432.5|28397.5|28432.3|28397.3|28432.5|28397.5|28432.3|28397.3|2
1617975600000|2021-04-09 13:40:00|28422.5|28402.5|28429.5|28394.5|28432.5|28402.5|28419.3|28390.5|12
1617975900000|2021-04-09 13:45:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1617976200000|2021-04-09 13:50:00|28422.3|28387.3|28422.3|28387.3|28423.3|28388.3|28422.3|28387.3|4
1617976500000|2021-04-09 13:55:00|28422.5|28387.5|28423.3|28388.3|28423.3|28397.5|28415.5|28387.3|18
1617976800000|2021-04-09 14:00:00|28424.5|28389.5|28422.3|28387.3|28427.5|28398.9|28417|28387.3|13
1617977100000|2021-04-09 14:05:00|28417|28397|28422.3|28387.3|28422.3|28397|28417|28387.3|2
1617977400000|2021-04-09 14:10:00|28412.5|28392.5|28418|28383|28418|28392.5|28411.4|28382.3|5
1617977700000|2021-04-09 14:15:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|7
1617978000000|2021-04-09 14:20:00|28411.9|28391.9|28410.5|28390.5|28412.5|28392.5|28410.5|28390.5|9
1617978300000|2021-04-09 14:25:00|28411|28391|28412.5|28392.5|28412.5|28392.5|28411|28391|4
1617979800000|2021-04-09 14:50:00|28411.5|28391.5|28415.5|28395.5|28415.5|28395.5|28410|28390|8
1617980100000|2021-04-09 14:55:00|28416|28396|28421.2|28401.2|28429|28403.7|28416|28388.3|32
1617980400000|2021-04-09 15:00:00|28422.5|28402.5|28422.5|28402.5|28429.7|28403.8|28421.3|28387.5|18
1617980700000|2021-04-09 15:05:00|28421.4|28401.4|28426.9|28391.9|28426.9|28401.4|28421.4|28391.9|2
1617981000000|2021-04-09 15:10:00|28420.9|28400.9|28423.9|28403.9|28423.9|28403.9|28420.9|28400.9|3
1617981600000|2021-04-09 15:20:00|28428.2|28393.2|28427.6|28407.6|28428.3|28408.3|28427.6|28393.2|9
1617981900000|2021-04-09 15:25:00|28428.4|28408.4|28433.2|28398.2|28433.2|28409|28423.7|28398.2|13
1617982200000|2021-04-09 15:30:00|28427.9|28407.9|28429.3|28409.3|28430|28410|28427.5|28407.5|8
1617982500000|2021-04-09 15:35:00|28430|28410|28436.5|28401.5|28436.5|28410|28429.3|28400|6
1617982800000|2021-04-09 15:40:00|28437|28402|28436.8|28401.8|28437|28402|28436.8|28401.8|2
1617983100000|2021-04-09 15:45:00|28437|28402|28437|28402|28437|28402|28437|28402|1
1617983400000|2021-04-09 15:50:00|28436.8|28401.8|28436.8|28401.8|28436.8|28401.8|28436.8|28401.8|1
1617983700000|2021-04-09 15:55:00|28427.5|28407.5|28432.5|28397.5|28433.3|28408.8|28425.8|28397.5|9
1617984000000|2021-04-09 16:00:00|28433.3|28398.3|28427.5|28407.5|28433.3|28407.5|28427.5|28398.3|2
1617984300000|2021-04-09 16:05:00|28428|28408|28427.5|28407.5|28428.5|28408.5|28427.5|28407.5|4
1617984600000|2021-04-09 16:10:00|28427.9|28407.9|28427.9|28407.9|28427.9|28407.9|28427.9|28407.9|1
1617984900000|2021-04-09 16:15:00|28428.6|28408.6|28427.9|28407.9|28428.6|28408.6|28427.9|28407.9|2
1617985500000|2021-04-09 16:25:00|28428|28408|28428.5|28408.5|28429.6|28409.6|28428|28408|6
1617985800000|2021-04-09 16:30:00|28428.8|28408.8|28428.8|28408.8|28428.8|28408.8|28428.3|28408.3|3
1617986100000|2021-04-09 16:35:00|28427.8|28407.8|28428.3|28408.3|28428.8|28408.8|28427.8|28407.8|5
1617987600000|2021-04-09 17:00:00|28428.5|28408.5|28428.3|28408.3|28428.5|28408.5|28428.3|28408.3|2
1617987900000|2021-04-09 17:05:00|28427.8|28407.8|28427.5|28407.5|28427.8|28407.8|28427.5|28407.5|2
1617988200000|2021-04-09 17:10:00|28428|28408|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|4
1617988500000|2021-04-09 17:15:00|28428|28408|28428.3|28408.3|28428.3|28408.3|28428|28408|2
1617988800000|2021-04-09 17:20:00|28427.5|28407.5|28432.5|28397.5|28433|28407.5|28427.5|28396.5|6
1617990000000|2021-04-09 17:40:00|28419.4|28399.4|28428|28393|28432.5|28399.4|28419.4|28393|3
1617990300000|2021-04-09 17:45:00|28428.5|28393.5|28420|28400|28428.5|28400|28417.5|28390.5|51
1617990600000|2021-04-09 17:50:00|28418.8|28398.8|28431|28396|28431.5|28402.9|28418.8|28396|53
1617990900000|2021-04-09 17:55:00|28422.4|28402.4|28432.5|28397.5|28435.5|28402.4|28422.4|28396|53
1617991200000|2021-04-09 18:00:00|28435|28400|28435.5|28400.5|28435.5|28407.5|28427.5|28400|24
1617991500000|2021-04-09 18:05:00|28427.5|28407.5|28436.5|28401.5|28436.5|28407.8|28427.5|28400.5|41
1617991800000|2021-04-09 18:10:00|28427.8|28407.8|28437|28402|28437|28407.8|28427.8|28401.5|5
1617992100000|2021-04-09 18:15:00|28436.5|28401.5|28436.5|28401.5|28436.5|28401.5|28436.5|28401.5|1
1617992700000|2021-04-09 18:25:00|28435.8|28400.8|28436.5|28401.5|28436.5|28401.5|28435.8|28400.8|2
1617993000000|2021-04-09 18:30:00|28431.3|28411.3|28436.5|28401.5|28436.5|28411.3|28431.3|28401.5|2
1617993900000|2021-04-09 18:45:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|1
1617994500000|2021-04-09 18:55:00|28428.8|28408.8|28427.5|28407.5|28428.8|28408.8|28427.5|28407.5|2
1617996000000|2021-04-09 19:20:00|28436|28401|28437.5|28417.5|28438.3|28418.3|28430.4|28401|17
1617996300000|2021-04-09 19:25:00|28437|28417|28442.5|28407.5|28443|28417|28437|28407.5|4
1617996600000|2021-04-09 19:30:00|28433|28413|28437.5|28402.5|28444.5|28413|28433|28400|5
1617996900000|2021-04-09 19:35:00|28427|28407|28427|28407|28427|28407|28427|28407|1
1617997200000|2021-04-09 19:40:00|28427.5|28407.5|28440|28405|28440|28412.5|28427.5|28405|3
1617997500000|2021-04-09 19:45:00|28434.8|28414.8|28455.5|28420.5|28455.5|28420.5|28434.8|28408|8
1617997800000|2021-04-09 19:50:00|28453.5|28418.5|28451.5|28416.5|28453.5|28418.5|28450.3|28415.3|5
1617998100000|2021-04-09 19:55:00|28451|28416|28452.5|28432.5|28460.6|28432.5|28451|28416|17
1618191000000|2021-04-12 01:30:00|28456.5|28436.5|28452|28432|28456.5|28436.5|28452|28432|5
1618191300000|2021-04-12 01:35:00|28451.6|28431.6|28442.5|28422.5|28452.5|28432|28442.5|28417|39
1618191600000|2021-04-12 01:40:00|28440.6|28420.6|28437.5|28417.5|28447.5|28420.6|28437.5|28412.5|4
1618191900000|2021-04-12 01:45:00|28436.5|28416.5|28430.5|28410.5|28437|28417|28430|28410|17
1618192200000|2021-04-12 01:50:00|28431|28411|28433|28413|28438|28413|28428.5|28402.5|10
1618192500000|2021-04-12 01:55:00|28433.5|28413.5|28433.5|28413.5|28443|28416.7|28432.8|28407.5|12
1618192800000|2021-04-12 02:00:00|28433.3|28413.3|28433|28413|28433.5|28413.5|28432.5|28412.5|14
1618193100000|2021-04-12 02:05:00|28434|28414|28435.5|28415.5|28438|28418|28434|28414|12
1618193400000|2021-04-12 02:10:00|28436|28416|28437.5|28417.5|28437.6|28417.6|28436|28416|4
1618193700000|2021-04-12 02:15:00|28433.8|28413.8|28441|28421|28442|28422|28433.5|28413.5|14
1618194000000|2021-04-12 02:20:00|28441.5|28421.5|28441.3|28421.3|28441.5|28421.5|28440.5|28420.5|5
1618194300000|2021-04-12 02:25:00|28440.8|28420.8|28442.5|28422.5|28448.3|28422.5|28437.7|28412.3|11
1618194600000|2021-04-12 02:30:00|28441.6|28421.6|28442.5|28422.5|28442.5|28422.5|28441.6|28421.6|4
1618194900000|2021-04-12 02:35:00|28442|28422|28443|28423|28443.5|28423.5|28442|28422|7
1618195200000|2021-04-12 02:40:00|28442|28422|28447.5|28412.5|28447.5|28423|28440|28412.5|7
1618195500000|2021-04-12 02:45:00|28448|28413|28437.5|28417.5|28448|28418.3|28437.5|28412.5|7
1618196100000|2021-04-12 02:55:00|28439|28419|28437.5|28417.5|28442.6|28422.6|28437.5|28417.5|16
1618196400000|2021-04-12 03:00:00|28437|28417|28433|28413|28437|28417|28432.5|28412.5|13
1618196700000|2021-04-12 03:05:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|1
1618197000000|2021-04-12 03:10:00|28432|28412|28431.5|28411.5|28432|28412|28431.5|28411.5|2
1618197300000|2021-04-12 03:15:00|28432.5|28412.5|28431.5|28411.5|28432.5|28412.5|28431.5|28411.5|2
1618197600000|2021-04-12 03:20:00|28431|28411|28432|28412|28432|28412|28427.5|28407.5|14
1618197900000|2021-04-12 03:25:00|28427.8|28407.8|28427.5|28407.5|28427.8|28407.8|28427.5|28407.5|2
1618198200000|2021-04-12 03:30:00|28427|28407|28427.5|28407.5|28428.5|28408.5|28426.5|28406.5|11
1618198500000|2021-04-12 03:35:00|28431.7|28411.7|28432|28412|28432|28412|28431.7|28411.7|2
1618198800000|2021-04-12 03:40:00|28433|28413|28432|28412|28433|28413|28432|28412|2
1618199400000|2021-04-12 03:50:00|28431.5|28411.5|28432|28412|28432|28412|28431.5|28411.5|2
1618200000000|2021-04-12 04:00:00|28428|28408|28429.5|28409.5|28429.5|28409.5|28428|28408|6
1618200900000|2021-04-12 04:15:00|28432.5|28412.5|28432.5|28412.5|28432.5|28412.5|28432|28412|3
1618201200000|2021-04-12 04:20:00|28436|28416|28437.5|28417.5|28437.5|28417.5|28436|28416|5
1618202100000|2021-04-12 04:35:00|28437|28417|28437|28417|28437|28417|28437|28417|1
1618202400000|2021-04-12 04:40:00|28437.5|28417.5|28437.5|28417.5|28438.5|28418.5|28437.5|28417.5|3
1618202700000|2021-04-12 04:45:00|28438.5|28418.5|28438|28418|28438.5|28418.5|28437.5|28417.5|5
1618203000000|2021-04-12 04:50:00|28438.8|28418.8|28442.5|28422.5|28442.5|28422.5|28438.8|28418.8|8
1618203300000|2021-04-12 04:55:00|28445|28425|28443|28423|28447.2|28427.2|28443|28423|6
1618203600000|2021-04-12 05:00:00|28443.3|28423.3|28452.5|28417.5|28452.5|28425.5|28443.3|28417.5|3
1618203900000|2021-04-12 05:05:00|28446.8|28426.8|28447.5|28427.5|28447.5|28427.5|28442.8|28422.8|8
1618204500000|2021-04-12 05:15:00|28444.5|28424.5|28442.5|28422.5|28452.5|28424.5|28442.5|28417.5|4
1618204800000|2021-04-12 05:20:00|28447.2|28427.2|28443|28423|28447.2|28427.2|28442.5|28422.5|4
1618205100000|2021-04-12 05:25:00|28442.5|28422.5|28445.8|28425.8|28445.8|28425.8|28442.5|28422.5|4
1618205400000|2021-04-12 05:30:00|28446.8|28426.8|28445.8|28425.8|28448|28428|28444.8|28424.8|24
1618205700000|2021-04-12 05:35:00|28445.3|28425.3|28447.5|28427.5|28447.5|28427.5|28442.5|28422.5|11
1618206000000|2021-04-12 05:40:00|28448.5|28428.5|28447.5|28427.5|28448.5|28428.5|28447.5|28427.5|2
1618206300000|2021-04-12 05:45:00|28445|28425|28442.9|28422.9|28447.5|28427.5|28442.8|28422.8|8
1618206600000|2021-04-12 05:50:00|28443.4|28423.4|28442.5|28422.5|28447.6|28427.6|28442|28422|7
1618207200000|2021-04-12 06:00:00|28442.8|28422.8|28438|28418|28447.5|28427.5|28437|28417|11
1618207500000|2021-04-12 06:05:00|28437.5|28417.5|28438.5|28418.5|28439|28419|28437.5|28417.5|8
1618207800000|2021-04-12 06:10:00|28437.5|28417.5|28427.8|28407.8|28437.5|28417.5|28427.8|28402.5|9
1618208100000|2021-04-12 06:15:00|28427.3|28407.3|28432.5|28397.5|28432.5|28407.4|28425|28397.5|12
1618208700000|2021-04-12 06:25:00|28432.8|28397.8|28432.8|28397.8|28432.8|28397.8|28432.8|28397.8|1
1618209000000|2021-04-12 06:30:00|28433.3|28398.3|28438.3|28403.3|28438.3|28407.9|28426.3|28398.3|14
1618209300000|2021-04-12 06:35:00|28431.3|28411.3|28439|28404|28439|28412.5|28431.3|28404|6
1618209600000|2021-04-12 06:40:00|28433|28413|28434.5|28414.5|28434.5|28414.5|28432.3|28412.3|11
1618210200000|2021-04-12 06:50:00|28435|28415|28437.5|28417.5|28437.5|28417.5|28435|28415|4
1618210500000|2021-04-12 06:55:00|28438|28418|28438|28418|28439|28419|28437.5|28417.5|8
1618210800000|2021-04-12 07:00:00|28438.5|28418.5|28438|28418|28441.5|28421.5|28437.5|28417.5|15
1618211100000|2021-04-12 07:05:00|28437|28417|28436.5|28416.5|28437|28417|28436.5|28416.5|2
1618211400000|2021-04-12 07:10:00|28437|28417|28435.5|28415.5|28437|28417|28433.3|28413.3|7
1618211700000|2021-04-12 07:15:00|28436|28416|28434.5|28414.5|28445.5|28417.3|28434.5|28410.5|7
1618212000000|2021-04-12 07:20:00|28435|28415|28437.2|28417.2|28437.5|28417.5|28434.3|28414.3|12
1618212300000|2021-04-12 07:25:00|28437.5|28417.5|28438.5|28418.5|28438.5|28418.5|28437|28417|4
1618212600000|2021-04-12 07:30:00|28438|28418|28438|28418|28438|28418|28438|28418|1
1618212900000|2021-04-12 07:35:00|28439|28419|28438|28418|28439|28419|28438|28418|2
1618213200000|2021-04-12 07:40:00|28439|28419|28444|28424|28444.1|28424.1|28439|28419|15
1618213500000|2021-04-12 07:45:00|28445.5|28425.5|28442.5|28422.5|28445.5|28425.5|28437.8|28417.8|10
1618213800000|2021-04-12 07:50:00|28441.6|28421.6|28437.8|28417.8|28441.6|28421.6|28437.8|28417.8|5
1618214100000|2021-04-12 07:55:00|28438.3|28418.3|28442.5|28407.5|28447.5|28422.2|28435.5|28407.5|16
1618214400000|2021-04-12 08:00:00|28437.3|28417.3|28437.5|28417.5|28437.5|28417.5|28436|28416|14
1618214700000|2021-04-12 08:05:00|28437.7|28417.7|28437.5|28417.5|28437.7|28417.7|28437.5|28417.5|2
1618216200000|2021-04-12 08:30:00|28447.5|28412.5|28437.5|28417.5|28447.5|28418.3|28437.5|28412.5|8
1618216500000|2021-04-12 08:35:00|28438|28418|28437.5|28417.5|28447.5|28422.4|28437.5|28412.5|7
1618217400000|2021-04-12 08:50:00|28438|28418|28437.5|28417.5|28438|28418|28437.5|28417.5|2
1618217700000|2021-04-12 08:55:00|28436.9|28416.9|28433.2|28413.2|28442.5|28417.2|28432.5|28407.5|16
1618218000000|2021-04-12 09:00:00|28432.5|28412.5|28442.5|28407.5|28442.5|28412.5|28432.5|28407.5|2
1618218300000|2021-04-12 09:05:00|28433.7|28413.7|28432.5|28412.5|28433.7|28413.7|28432.5|28412.5|5
1618218600000|2021-04-12 09:10:00|28427.8|28407.8|28437.5|28402.5|28438|28408.9|28427.8|28402.5|7
1618218900000|2021-04-12 09:15:00|28428.3|28408.3|28427.5|28407.5|28428.3|28408.3|28427.5|28407.5|6
1618219200000|2021-04-12 09:20:00|28428.2|28408.2|28427.5|28407.5|28428.2|28408.2|28427.5|28407.5|2
1618219500000|2021-04-12 09:25:00|28428.2|28408.2|28422.5|28402.5|28428.2|28408.2|28422.4|28402.4|7
1618219800000|2021-04-12 09:30:00|28423|28403|28417.5|28397.5|28427.5|28403.5|28417.4|28392.5|18
1618220400000|2021-04-12 09:40:00|28418|28398|28417.5|28397.5|28418|28398|28417.5|28397.5|2
1618220700000|2021-04-12 09:45:00|28418|28398|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|4
1618221000000|2021-04-12 09:50:00|28418|28398|28427.5|28392.5|28427.5|28398|28418|28392.5|2
1618221300000|2021-04-12 09:55:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1618221600000|2021-04-12 10:00:00|28423.2|28403.2|28440|28405|28448.5|28413.5|28422.5|28397.5|16
1618221900000|2021-04-12 10:05:00|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|28437.5|28402.5|1
1618222800000|2021-04-12 10:20:00|28427.5|28407.5|28437.8|28402.8|28437.8|28407.5|28427.4|28402.5|4
1618223400000|2021-04-12 10:30:00|28438.3|28403.3|28437.8|28402.8|28438.3|28403.3|28437.8|28402.8|2
1618224000000|2021-04-12 10:40:00|28427.4|28407.4|28432.5|28397.5|28432.5|28407.4|28426.4|28397.5|3
1618224300000|2021-04-12 10:45:00|28432.8|28397.8|28427.8|28392.8|28432.8|28402.4|28422.4|28392.5|7
1618224600000|2021-04-12 10:50:00|28417.4|28397.4|28417.4|28397.4|28422.8|28397.5|28417.4|28387.5|6
1618225200000|2021-04-12 11:00:00|28415|28395|28422.8|28387.8|28422.8|28395.5|28415|28387.5|4
1618225500000|2021-04-12 11:05:00|28417.4|28397.4|28417.4|28397.4|28417.4|28397.4|28417.4|28397.4|1
1618225800000|2021-04-12 11:10:00|28416|28396|28414.7|28394.7|28416.4|28396.4|28414.7|28394.7|5
1618226100000|2021-04-12 11:15:00|28425|28390|28424.4|28389.4|28425.5|28390.5|28424.4|28389.4|5
1618226700000|2021-04-12 11:25:00|28424.9|28389.9|28433.9|28398.9|28433.9|28398.9|28424.9|28389.9|5
1618227300000|2021-04-12 11:35:00|28434.6|28399.6|28434.6|28399.6|28434.6|28399.6|28434.6|28399.6|1
1618228800000|2021-04-12 12:00:00|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|28432.2|28397.2|1
1618229400000|2021-04-12 12:10:00|28432.5|28397.5|28434.7|28399.7|28434.7|28399.7|28432.5|28397.5|2
1618229700000|2021-04-12 12:15:00|28432.5|28397.5|28432.5|28397.5|28435.5|28400.5|28432.5|28397.5|5
1618231500000|2021-04-12 12:45:00|28422.5|28402.5|28422.4|28402.4|28422.5|28402.5|28421.3|28401.3|5
1618231800000|2021-04-12 12:50:00|28423|28403|28432.5|28397.5|28432.8|28403|28423|28397.5|5
1618232100000|2021-04-12 12:55:00|28427.4|28407.4|28427.4|28407.4|28427.4|28407.4|28427.4|28407.4|1
1618232400000|2021-04-12 13:00:00|28427.5|28407.5|28437.5|28402.5|28438.5|28411.5|28427.5|28402.5|8
1618232700000|2021-04-12 13:05:00|28428.8|28408.8|28427.5|28407.5|28437.3|28412.4|28427.5|28402.3|8
1618233000000|2021-04-12 13:10:00|28428|28408|28427.5|28392.5|28437.3|28408|28422.5|28392.5|17
1618233300000|2021-04-12 13:15:00|28417.7|28397.7|28427.5|28392.5|28427.5|28397.7|28417.5|28392.5|5
1618233900000|2021-04-12 13:25:00|28419.5|28399.5|28422.5|28402.5|28422.5|28402.5|28419|28399|12
1618234200000|2021-04-12 13:30:00|28423|28403|28435.5|28400.5|28435.5|28404.2|28422.5|28400.5|7
1618235100000|2021-04-12 13:45:00|28435|28400|28437.5|28402.5|28437.5|28402.5|28434.5|28399.5|4
1618236000000|2021-04-12 14:00:00|28432.5|28397.5|28432.8|28397.8|28433.3|28398.3|28432.5|28397.5|3
1618236300000|2021-04-12 14:05:00|28432.5|28397.5|28432|28397|28432.5|28397.5|28431.8|28396.8|6
1618236600000|2021-04-12 14:10:00|28425|28405|28424|28404|28425|28405|28423.5|28403.5|8
1618236900000|2021-04-12 14:15:00|28423.8|28403.8|28424|28404|28424.5|28404.5|28423.8|28403.8|4
1618237200000|2021-04-12 14:20:00|28423.8|28403.8|28432.1|28397.1|28432.1|28407.1|28423.8|28397.1|8
1618238100000|2021-04-12 14:35:00|28427.1|28407.1|28434.6|28399.6|28437.1|28408.1|28427.1|28397.4|15
1618238400000|2021-04-12 14:40:00|28437.1|28402.1|28434.6|28399.6|28437.1|28402.1|28434.6|28399.6|2
1618239000000|2021-04-12 14:50:00|28432.4|28397.4|28434.6|28399.6|28434.6|28399.6|28432.1|28397.1|3
1618239300000|2021-04-12 14:55:00|28432.4|28397.4|28432.1|28397.1|28432.4|28402.1|28422.1|28397.1|3
1618239600000|2021-04-12 15:00:00|28422.1|28402.1|28427.1|28392.1|28427.1|28402.1|28422.1|28392.1|2
1618240800000|2021-04-12 15:20:00|28426.9|28391.9|28426.9|28391.9|28426.9|28391.9|28426.9|28391.9|1
1618242300000|2021-04-12 15:45:00|28417.1|28397.1|28416.1|28396.1|28417.1|28397.1|28416.1|28396.1|2
1618242600000|2021-04-12 15:50:00|28416.6|28396.6|28415.6|28395.6|28417.8|28397.8|28415.6|28395.6|10
1618242900000|2021-04-12 15:55:00|28415|28395|28415.6|28395.6|28415.6|28395.6|28415|28395|2
1618243200000|2021-04-12 16:00:00|28416.1|28396.1|28416.1|28396.1|28416.1|28396.1|28416.1|28396.1|1
1618243500000|2021-04-12 16:05:00|28415.6|28395.6|28416.1|28396.1|28416.1|28396.1|28415.6|28395.6|2
1618244100000|2021-04-12 16:15:00|28416.6|28396.6|28416.1|28396.1|28423.8|28396.6|28415.6|28388.1|5
1618244400000|2021-04-12 16:20:00|28415.6|28395.6|28416.1|28396.1|28416.1|28396.1|28415.5|28395.5|4
1618244700000|2021-04-12 16:25:00|28415.5|28395.5|28416.1|28396.1|28416.1|28396.1|28415.5|28395.5|4
1618245000000|2021-04-12 16:30:00|28416.4|28396.4|28416.4|28396.4|28422.1|28396.4|28416.4|28387.1|3
1618245300000|2021-04-12 16:35:00|28423.9|28388.9|28416.4|28396.4|28423.9|28396.4|28415.7|28388.9|3
1618246200000|2021-04-12 16:50:00|28415.7|28395.7|28416.4|28396.4|28416.4|28396.4|28415.7|28395.7|2
1618246500000|2021-04-12 16:55:00|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|1
1618248300000|2021-04-12 17:25:00|28417.9|28397.9|28417.5|28397.5|28418.5|28398.5|28417.5|28397.5|3
1618248600000|2021-04-12 17:30:00|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|28416.9|28396.9|1
1618249800000|2021-04-12 17:50:00|28417.5|28397.5|28416.9|28396.9|28417.5|28397.5|28416.9|28396.9|2
1618250100000|2021-04-12 17:55:00|28417.5|28397.5|28432.5|28397.5|28435.5|28400.5|28417.5|28397.3|10
1618251000000|2021-04-12 18:10:00|28430.3|28395.3|28430|28395|28430.3|28395.3|28430|28395|2
1618251300000|2021-04-12 18:15:00|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|28432.5|28397.5|1
1618253400000|2021-04-12 18:50:00|28432.9|28397.9|28432.9|28397.9|28432.9|28397.9|28432.9|28397.9|1
1618254000000|2021-04-12 19:00:00|28433|28398|28433|28398|28433|28398|28433|28398|1
1618254300000|2021-04-12 19:05:00|28423|28403|28423|28403|28423|28403|28423|28403|1
1618256100000|2021-04-12 19:35:00|28424|28404|28421.5|28401.5|28424|28404|28418|28398|6
1618256400000|2021-04-12 19:40:00|28419.5|28399.5|28419|28399|28421.5|28401.5|28418|28398|8
1618256700000|2021-04-12 19:45:00|28418|28398|28418.5|28398.5|28418.5|28398.5|28418|28398|2
1618257000000|2021-04-12 19:50:00|28419.5|28399.5|28419.5|28399.5|28419.5|28399.5|28419.5|28399.5|1
1618257300000|2021-04-12 19:55:00|28420|28400|28418|28398|28429.5|28402.5|28417.4|28394|18
1618277400000|2021-04-13 01:30:00|28423.5|28403.5|28425.5|28405.5|28427.5|28407.5|28423|28403|25
1618277700000|2021-04-13 01:35:00|28428|28408|28425.5|28405.5|28432.5|28408|28423|28397.5|17
1618278000000|2021-04-13 01:40:00|28426|28406|28423.5|28403.5|28432.5|28408|28423|28397.5|8
1618278300000|2021-04-13 01:45:00|28425.5|28405.5|28422.5|28402.5|28428|28408|28422.5|28402.5|12
1618278600000|2021-04-13 01:50:00|28422|28402|28417.5|28397.5|28423|28402|28413|28387.5|22
1618278900000|2021-04-13 01:55:00|28416.6|28396.6|28427.5|28392.5|28427.5|28401|28416.6|28392.5|14
1618279200000|2021-04-13 02:00:00|28427.8|28392.8|28425.5|28405.5|28428.3|28406.8|28422.1|28392.8|18
1618279500000|2021-04-13 02:05:00|28432.5|28397.5|28422|28402|28432.5|28402.8|28422|28397.5|4
1618279800000|2021-04-13 02:10:00|28421.6|28401.6|28417.5|28397.5|28422.5|28402.5|28417|28397|16
1618280100000|2021-04-13 02:15:00|28417|28397|28420|28400|28420.3|28400.3|28416.5|28396.5|35
1618280400000|2021-04-13 02:20:00|28418.8|28398.8|28417|28397|28422|28402|28417|28397|17
1618280700000|2021-04-13 02:25:00|28414.5|28394.5|28422.5|28387.5|28422.5|28394.5|28414.5|28387.5|2
1618281000000|2021-04-13 02:30:00|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|28417.5|28397.5|1
1618281300000|2021-04-13 02:35:00|28417|28397|28421|28401|28421|28401|28417|28397|10
1618281600000|2021-04-13 02:40:00|28420.5|28400.5|28417.5|28397.5|28422.6|28402.6|28416.6|28396.6|13
1618281900000|2021-04-13 02:45:00|28416.6|28396.6|28412|28392|28417.5|28397.5|28411.5|28391.5|11
1618282200000|2021-04-13 02:50:00|28411.6|28391.6|28418|28398|28418.5|28398.5|28411|28391|22
1618282500000|2021-04-13 02:55:00|28415.5|28395.5|28418.5|28398.5|28418.5|28398.5|28415|28395|18
1618282800000|2021-04-13 03:00:00|28419|28399|28417.8|28397.8|28426|28406|28417.7|28397.7|16
1618283100000|2021-04-13 03:05:00|28417.5|28397.5|28418.5|28398.5|28419|28399|28417|28397|7
1618283400000|2021-04-13 03:10:00|28419.5|28399.5|28422|28402|28423.5|28403.5|28418.8|28398.8|18
1618283700000|2021-04-13 03:15:00|28423|28403|28425.5|28405.5|28425.5|28405.5|28423|28403|11
1618284000000|2021-04-13 03:20:00|28427.3|28407.3|28426.5|28406.5|28427.3|28407.3|28424.5|28404.5|11
1618284300000|2021-04-13 03:25:00|28427|28407|28427.5|28407.5|28427.5|28407.5|28427|28407|2
1618284600000|2021-04-13 03:30:00|28427|28407|28428|28408|28428|28408|28427|28407|3
1618284900000|2021-04-13 03:35:00|28427.5|28407.5|28430.5|28410.5|28435|28415|28427.5|28407.5|14
1618285200000|2021-04-13 03:40:00|28431.7|28411.7|28432.5|28412.5|28432.5|28412.5|28431.7|28411.7|3
1618286100000|2021-04-13 03:55:00|28435|28415|28435.5|28415.5|28436.7|28416.7|28435|28415|6
1618286400000|2021-04-13 04:00:00|28436.7|28416.7|28435.5|28415.5|28436.7|28416.7|28435.5|28415.5|2
1618286700000|2021-04-13 04:05:00|28436|28416|28447.5|28412.5|28448|28421.3|28436|28412.5|6
1618287000000|2021-04-13 04:10:00|28446.8|28426.8|28440.5|28405.5|28452.5|28426.8|28435|28405.5|11
1618287300000|2021-04-13 04:15:00|28440|28405|28442.8|28407.8|28442.8|28407.8|28440|28405|5
1618287600000|2021-04-13 04:20:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618288200000|2021-04-13 04:30:00|28442|28407|28442.5|28407.5|28442.8|28414.5|28434|28407|5
1618289400000|2021-04-13 04:50:00|28442.8|28407.8|28447.5|28412.5|28448|28422.2|28435.5|28407.8|12
1618289700000|2021-04-13 04:55:00|28448|28413|28445.5|28425.5|28448|28425.5|28442.2|28413|6
1618290000000|2021-04-13 05:00:00|28457.8|28422.8|28457.8|28422.8|28457.8|28422.8|28457.8|28422.8|1
1618290600000|2021-04-13 05:10:00|28445|28425|28442.5|28422.5|28445|28425|28442.5|28422.5|4
1618290900000|2021-04-13 05:15:00|28444.5|28424.5|28442.5|28422.5|28447.5|28424.5|28442|28412|10
1618291200000|2021-04-13 05:20:00|28452.5|28417.5|28442.5|28422.5|28452.5|28422.8|28442.5|28417.5|3
1618291500000|2021-04-13 05:25:00|28444.3|28424.3|28452.5|28417.5|28452.5|28426|28444.3|28417.5|3
1618291800000|2021-04-13 05:30:00|28453|28418|28443|28423|28453|28427.5|28442.5|28417.5|22
1618292100000|2021-04-13 05:35:00|28444|28424|28443|28423|28448|28428|28443|28423|31
1618292400000|2021-04-13 05:40:00|28444.5|28424.5|28443|28423|28452.5|28425.5|28442.5|28417|8
1618292700000|2021-04-13 05:45:00|28443.5|28423.5|28447.2|28427.2|28447.2|28427.2|28443.5|28423.5|2
1618293000000|2021-04-13 05:50:00|28447.5|28427.5|28442.5|28422.5|28452.5|28427.5|28442.5|28417.5|6
1618293300000|2021-04-13 05:55:00|28442|28422|28442|28422|28442.5|28422.5|28442|28422|3
1618293600000|2021-04-13 06:00:00|28439.5|28419.5|28442.5|28422.5|28447.5|28422.5|28439.5|28412.5|3
1618293900000|2021-04-13 06:05:00|28440.5|28420.5|28442.5|28422.5|28448|28426.3|28440.5|28412.5|20
1618294200000|2021-04-13 06:10:00|28442|28422|28437.5|28417.5|28447.5|28422.5|28437.5|28412.5|8
1618294500000|2021-04-13 06:15:00|28438|28418|28442|28422|28448|28422.6|28438|28412.5|6
1618294800000|2021-04-13 06:20:00|28442.5|28422.5|28437.5|28417.5|28447.5|28422.5|28437.5|28412.5|4
1618295100000|2021-04-13 06:25:00|28438.5|28418.5|28447.5|28412.5|28447.5|28419.5|28437.5|28412.5|8
1618295400000|2021-04-13 06:30:00|28448|28413|28448|28413|28448|28413|28448|28413|1
1618295700000|2021-04-13 06:35:00|28441|28421|28442.5|28422.5|28442.5|28422.5|28441|28421|3
1618296000000|2021-04-13 06:40:00|28444|28424|28446|28426|28452.5|28429|28444|28417.5|16
1618296300000|2021-04-13 06:45:00|28446.3|28426.3|28447.5|28427.5|28457|28432.5|28442.8|28417.5|23
1618296600000|2021-04-13 06:50:00|28448.5|28428.5|28447.5|28427.5|28449.8|28429.8|28447.5|28427.5|5
1618296900000|2021-04-13 06:55:00|28448|28428|28447.5|28427.5|28448|28428|28447.5|28427.5|2
1618297200000|2021-04-13 07:00:00|28441.8|28421.8|28450|28430|28457.5|28432.5|28441.8|28421.8|36
1618297500000|2021-04-13 07:05:00|28452.5|28432.5|28457.5|28437.5|28458|28437.6|28447.5|28422.5|38
1618297800000|2021-04-13 07:10:00|28456.6|28436.6|28462|28442|28462.5|28442.5|28456.6|28436.6|5
1618298100000|2021-04-13 07:15:00|28462.5|28442.5|28462|28442|28463|28443|28458|28438|23
1618298400000|2021-04-13 07:20:00|28461|28441|28458.5|28438.5|28461.5|28441.5|28458|28438|12
1618298700000|2021-04-13 07:25:00|28458.3|28438.3|28447.5|28427.5|28458.3|28438.3|28445|28413.5|23
1618299000000|2021-04-13 07:30:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1618299600000|2021-04-13 07:40:00|28448.5|28428.5|28453|28433|28453.5|28433.5|28448|28428|11
1618299900000|2021-04-13 07:45:00|28453.5|28433.5|28453|28433|28453.5|28433.5|28453|28433|6
1618300200000|2021-04-13 07:50:00|28452.5|28432.5|28453.5|28433.5|28453.5|28433.5|28451.6|28431.6|17
1618300500000|2021-04-13 07:55:00|28453|28433|28456|28421|28457.3|28433|28451|28421|8
1618300800000|2021-04-13 08:00:00|28456.5|28421.5|28457.5|28437.5|28459|28439|28453|28421.5|18
1618301100000|2021-04-13 08:05:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618301400000|2021-04-13 08:10:00|28457.4|28437.4|28457.4|28437.4|28458|28438|28455.5|28435.5|9
1618301700000|2021-04-13 08:15:00|28458|28438|28452|28432|28463|28438|28452|28427.5|25
1618302000000|2021-04-13 08:20:00|28452.3|28432.3|28451.5|28431.5|28452.3|28432.3|28451|28431|5
1618302300000|2021-04-13 08:25:00|28451.8|28431.8|28451.5|28431.5|28451.8|28431.8|28451.5|28431.5|14
1618302900000|2021-04-13 08:35:00|28452.2|28432.2|28450.9|28430.9|28452.8|28432.8|28450.7|28430.7|9
1618303200000|2021-04-13 08:40:00|28450.8|28430.8|28451.5|28431.5|28452|28432|28447.3|28427.3|10
1618303500000|2021-04-13 08:45:00|28450.6|28430.6|28449.9|28429.9|28450.6|28430.6|28447|28427|9
1618303800000|2021-04-13 08:50:00|28450.5|28430.5|28453|28433|28453|28433|28450.5|28430.5|4
1618304100000|2021-04-13 08:55:00|28453.1|28433.1|28453|28433|28453.1|28433.1|28453|28433|2
1618304400000|2021-04-13 09:00:00|28453.5|28433.5|28458|28438|28458|28438|28453.5|28433.5|5
1618305600000|2021-04-13 09:20:00|28458.5|28438.5|28458.5|28438.5|28458.5|28438.5|28458.5|28438.5|1
1618305900000|2021-04-13 09:25:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618307400000|2021-04-13 09:50:00|28476.5|28441.5|28475.5|28440.5|28481|28446|28475|28440|6
1618307700000|2021-04-13 09:55:00|28471.8|28436.8|28460.5|28440.5|28471.8|28443|28460.5|28433|17
1618308000000|2021-04-13 10:00:00|28461.5|28441.5|28463|28443|28463|28443|28461.5|28441.5|4
1618308300000|2021-04-13 10:05:00|28463.5|28443.5|28463|28443|28463.5|28443.5|28463|28443|4
1618308600000|2021-04-13 10:10:00|28463.2|28443.2|28458|28438|28463.2|28443.2|28458|28438|4
1618308900000|2021-04-13 10:15:00|28454.4|28434.4|28460.5|28440.5|28461.2|28441.2|28453|28433|15
1618309200000|2021-04-13 10:20:00|28470.5|28435.5|28458|28438|28470.5|28438.8|28457.5|28435.5|7
1618309800000|2021-04-13 10:30:00|28458.2|28438.2|28461|28441|28461|28441|28458.2|28438.2|5
1618310400000|2021-04-13 10:40:00|28459|28439|28457.5|28437.5|28459|28439|28457.5|28437.5|2
1618310700000|2021-04-13 10:45:00|28458|28438|28458|28438|28458|28438|28458|28438|1
1618311000000|2021-04-13 10:50:00|28458.2|28438.2|28461|28441|28461|28441|28458.2|28438.2|9
1618312500000|2021-04-13 11:15:00|28459|28439|28470|28450|28473|28453|28457.5|28437.5|20
1618312800000|2021-04-13 11:20:00|28470.5|28450.5|28468.8|28448.8|28470.5|28450.5|28468.8|28448.8|2
1618313400000|2021-04-13 11:30:00|28467.5|28447.5|28468|28448|28468|28448|28467.5|28447.5|2
1618314000000|2021-04-13 11:40:00|28468.5|28448.5|28468.3|28448.3|28468.5|28448.5|28468.3|28448.3|2
1618314300000|2021-04-13 11:45:00|28467.5|28447.5|28467.5|28447.5|28467.5|28447.5|28466.8|28446.8|4
1618314600000|2021-04-13 11:50:00|28468|28448|28468|28448|28468|28448|28468|28448|1
1618314900000|2021-04-13 11:55:00|28466.5|28446.5|28460.5|28440.5|28468|28448|28460.5|28440.5|10
1618315200000|2021-04-13 12:00:00|28466.7|28446.7|28472.5|28437.5|28472.5|28447.5|28466.7|28437.5|5
1618315500000|2021-04-13 12:05:00|28473|28438|28473|28438|28473|28438|28473|28438|1
1618316100000|2021-04-13 12:15:00|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|28472.5|28437.5|1
1618316700000|2021-04-13 12:25:00|28477|28442|28472.5|28437.5|28478|28443|28472.5|28437.5|6
1618317000000|2021-04-13 12:30:00|28478|28443|28472.3|28437.3|28478.3|28447.4|28467.4|28437.3|11
1618317300000|2021-04-13 12:35:00|28462.4|28442.4|28457.5|28437.5|28467.3|28442.5|28457.4|28432.3|10
1618317600000|2021-04-13 12:40:00|28457.4|28437.4|28462.5|28427.5|28465|28437.5|28450|28425.4|28
1618317900000|2021-04-13 12:45:00|28451.3|28431.3|28462.3|28427.3|28462.3|28431.3|28450.8|28427.3|4
1618318200000|2021-04-13 12:50:00|28462.5|28427.5|28462.5|28427.5|28462.5|28427.5|28462.3|28427.3|5
1618318500000|2021-04-13 12:55:00|28461.2|28426.2|28460|28425|28461.2|28426.2|28460|28425|3
1618318800000|2021-04-13 13:00:00|28459.7|28424.7|28457.5|28422.5|28460|28425|28457.5|28422.5|5
1618319400000|2021-04-13 13:10:00|28451.6|28416.6|28457.8|28422.8|28458|28423|28451.6|28416.6|12
1618319700000|2021-04-13 13:15:00|28458|28423|28453|28418|28458|28423|28453|28418|4
1618320000000|2021-04-13 13:20:00|28451.3|28416.3|28455|28420|28457.5|28422.5|28450.3|28415.3|12
1618320300000|2021-04-13 13:25:00|28454.3|28419.3|28452.5|28417.5|28455|28420|28452.5|28417.5|4
1618320600000|2021-04-13 13:30:00|28451|28416|28452.5|28417.5|28458|28423|28449.8|28414.8|12
1618320900000|2021-04-13 13:35:00|28453|28418|28444.8|28409.8|28453|28420|28437.5|28409.1|19
1618321200000|2021-04-13 13:40:00|28443.5|28408.5|28448|28413|28453|28418|28442.5|28407.5|10
1618321500000|2021-04-13 13:45:00|28446.3|28411.3|28445.3|28410.3|28446.3|28411.3|28445.3|28410.3|2
1618321800000|2021-04-13 13:50:00|28445|28410|28445|28410|28445|28410|28445|28410|1
1618322100000|2021-04-13 13:55:00|28444.8|28409.8|28447|28412|28449.5|28421|28441|28409.8|13
1618322400000|2021-04-13 14:00:00|28447.5|28412.5|28448|28413|28448|28413|28447.5|28412.5|2
1618322700000|2021-04-13 14:05:00|28445.3|28410.3|28443|28408|28445.3|28410.3|28428.4|28397.5|12
1618323300000|2021-04-13 14:15:00|28441.3|28406.3|28445.9|28410.9|28445.9|28416.9|28431.9|28400.5|16
1618323600000|2021-04-13 14:20:00|28445.3|28410.3|28448.3|28413.3|28452.5|28417.5|28445.3|28410.3|15
1618323900000|2021-04-13 14:25:00|28447.5|28412.5|28448|28413|28448|28413|28447.5|28412.5|2
1618324200000|2021-04-13 14:30:00|28449.3|28414.3|28450.3|28415.3|28450.3|28415.3|28449.3|28414.3|5
1618324500000|2021-04-13 14:35:00|28450|28415|28454.8|28419.8|28457.5|28422.5|28450|28415|8
1618324800000|2021-04-13 14:40:00|28454.7|28419.7|28455|28420|28455.3|28420.3|28454.6|28419.6|4
1618325100000|2021-04-13 14:45:00|28457.5|28422.5|28455.3|28420.3|28457.5|28422.5|28455.3|28420.3|3
1618325400000|2021-04-13 14:50:00|28454.6|28419.6|28455.3|28420.3|28455.3|28420.3|28454.6|28419.6|2
1618325700000|2021-04-13 14:55:00|28456.3|28421.3|28465.5|28430.5|28465.5|28430.5|28456.3|28421.3|4
1618326000000|2021-04-13 15:00:00|28462.5|28427.5|28460|28425|28465|28430|28460|28425|5
1618326300000|2021-04-13 15:05:00|28454.3|28434.3|28461|28426|28462.8|28434.3|28454.3|28425.3|6
1618326600000|2021-04-13 15:10:00|28461.4|28426.4|28460.9|28425.9|28463|28428|28460.9|28425.9|3
1618326900000|2021-04-13 15:15:00|28461.4|28426.4|28467.5|28432.5|28467.5|28432.5|28461.4|28426.4|3
1618327200000|2021-04-13 15:20:00|28465.3|28430.3|28458.5|28423.5|28465.3|28430.3|28458.5|28423.5|12
1618327500000|2021-04-13 15:25:00|28460.5|28425.5|28455.4|28420.4|28460.5|28425.5|28450.5|28415.5|10
1618327800000|2021-04-13 15:30:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1618328100000|2021-04-13 15:35:00|28445.7|28410.7|28450.7|28415.7|28453|28418|28445.5|28410.5|11
1618328400000|2021-04-13 15:40:00|28455.6|28420.6|28455.6|28420.6|28455.6|28420.6|28455.4|28420.4|5
1618328700000|2021-04-13 15:45:00|28452.5|28417.5|28450.7|28415.7|28452.5|28417.5|28449.9|28414.9|5
1618329000000|2021-04-13 15:50:00|28449.4|28414.4|28449.4|28414.4|28449.4|28414.4|28449.4|28414.4|1
1618329300000|2021-04-13 15:55:00|28450.9|28415.9|28452.5|28417.5|28452.5|28417.5|28450.9|28415.9|2
1618329600000|2021-04-13 16:00:00|28449.9|28414.9|28449.9|28414.9|28449.9|28414.9|28449.9|28414.9|1
1618329900000|2021-04-13 16:05:00|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|28452.5|28417.5|1
1618330500000|2021-04-13 16:15:00|28450.9|28415.9|28447.5|28412.5|28450.9|28415.9|28445|28410|5
1618330800000|2021-04-13 16:20:00|28454.1|28419.1|28452.5|28417.5|28454.1|28419.1|28452.5|28417.5|2
1618331100000|2021-04-13 16:25:00|28450.9|28415.9|28449.4|28414.4|28450.9|28415.9|28449.4|28414.4|3
1618331400000|2021-04-13 16:30:00|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|28449.6|28414.6|1
1618332000000|2021-04-13 16:40:00|28448.4|28413.4|28445.2|28410.2|28448.4|28413.4|28445.2|28410.2|5
1618332900000|2021-04-13 16:55:00|28445.7|28410.7|28445|28410|28445.7|28410.7|28445|28410|4
1618333500000|2021-04-13 17:05:00|28444.5|28409.5|28445|28410|28445|28410|28444.5|28409.5|2
1618334400000|2021-04-13 17:20:00|28444.5|28409.5|28444.5|28409.5|28444.5|28409.5|28444.5|28409.5|1
1618335000000|2021-04-13 17:30:00|28442.5|28407.5|28440.5|28405.5|28442.5|28407.5|28440.5|28405.5|2
1618335300000|2021-04-13 17:35:00|28441.5|28406.5|28442.5|28407.5|28442.5|28407.5|28441.5|28406.5|2
1618336500000|2021-04-13 17:55:00|28444|28409|28444.5|28409.5|28444.5|28409.5|28444|28409|2
1618337100000|2021-04-13 18:05:00|28444|28409|28442.5|28407.5|28444|28409|28440.5|28405.5|4
1618337400000|2021-04-13 18:10:00|28442.1|28407.1|28442.1|28407.1|28442.1|28407.1|28442.1|28407.1|1
1618337700000|2021-04-13 18:15:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618339200000|2021-04-13 18:40:00|28443.9|28408.9|28445.4|28410.4|28446.1|28411.1|28443.9|28408.9|4
1618339500000|2021-04-13 18:45:00|28446.1|28411.1|28446.1|28411.1|28446.1|28411.1|28445.4|28410.4|5
1618339800000|2021-04-13 18:50:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1618340700000|2021-04-13 19:05:00|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|28447.5|28412.5|1
1618341000000|2021-04-13 19:10:00|28445.5|28410.5|28442.5|28407.5|28445.5|28410.5|28442.5|28407.5|2
1618341300000|2021-04-13 19:15:00|28445.5|28410.5|28446.8|28411.8|28447.5|28412.5|28445.5|28410.5|3
1618341600000|2021-04-13 19:20:00|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|28445.5|28410.5|1
1618342500000|2021-04-13 19:35:00|28445.3|28410.3|28445.3|28410.3|28445.3|28410.3|28445.3|28410.3|1
1618343700000|2021-04-13 19:55:00|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|28442.5|28407.5|1
1618363800000|2021-04-14 01:30:00|28417.5|28397.5|28427|28407|28427|28407|28417.5|28397.5|20
1618364100000|2021-04-14 01:35:00|28427.5|28407.5|28442.5|28407.5|28444.5|28418|28427.5|28407.5|12
1618364400000|2021-04-14 01:40:00|28433|28413|28428.5|28408.5|28437.5|28413|28427.5|28402.5|26
1618364700000|2021-04-14 01:45:00|28427.5|28407.5|28422.5|28402.5|28437.5|28408.5|28422|28402|15
1618365000000|2021-04-14 01:50:00|28422|28402|28418|28398|28422.5|28402.5|28417.5|28397.5|10
1618365300000|2021-04-14 01:55:00|28413.3|28393.3|28422.5|28402.5|28432.5|28405.8|28413|28387.5|21
1618365600000|2021-04-14 02:00:00|28427.5|28392.5|28423|28403|28427.5|28403.5|28421.6|28392.5|6
1618365900000|2021-04-14 02:05:00|28424|28404|28427.5|28392.5|28428|28404|28418.3|28392.5|10
1618366200000|2021-04-14 02:10:00|28417.8|28397.8|28412.5|28392.5|28427.5|28398.3|28412.5|28387.5|45
1618366500000|2021-04-14 02:15:00|28413|28393|28412.5|28392.5|28417.5|28397.5|28412.5|28392.5|28
1618366800000|2021-04-14 02:20:00|28413|28393|28407.5|28387.5|28413|28393|28407|28387|9
1618367100000|2021-04-14 02:25:00|28405|28385|28415.5|28395.5|28416.7|28396.7|28405|28377.5|30
1618367400000|2021-04-14 02:30:00|28422.5|28387.5|28412.5|28392.5|28422.5|28394.5|28411.6|28387.5|11
1618367700000|2021-04-14 02:35:00|28412|28392|28403|28383|28412|28392|28400.7|28380.7|23
1618368000000|2021-04-14 02:40:00|28403.3|28383.3|28408.5|28388.5|28412.5|28388.5|28402.5|28377.5|26
1618368300000|2021-04-14 02:45:00|28407.5|28387.5|28407.5|28387.5|28409.5|28389.5|28407|28387|19
1618368600000|2021-04-14 02:50:00|28407|28387|28412.8|28392.8|28421.5|28395.8|28407|28386|36
1618368900000|2021-04-14 02:55:00|28413.3|28393.3|28411.5|28391.5|28413.8|28393.8|28411|28391|10
1618369200000|2021-04-14 03:00:00|28415.3|28395.3|28412.5|28392.5|28415.8|28395.8|28410|28390|28
1618369500000|2021-04-14 03:05:00|28413|28393|28415.5|28395.5|28416|28396|28413|28393|6
1618369800000|2021-04-14 03:10:00|28416|28396|28415.5|28395.5|28417.5|28397.5|28415.5|28395.5|6
1618370100000|2021-04-14 03:15:00|28422.5|28387.5|28412.5|28392.5|28422.5|28392.8|28412.5|28387.5|3
1618370400000|2021-04-14 03:20:00|28413|28393|28417.5|28397.5|28417.5|28397.5|28413|28393|10
1618370700000|2021-04-14 03:25:00|28418|28398|28418.5|28398.5|28421|28401|28418|28398|8
1618371300000|2021-04-14 03:35:00|28419.5|28399.5|28423|28403|28423|28403|28419.5|28399.5|11
1618371600000|2021-04-14 03:40:00|28422.5|28402.5|28422|28402|28422.5|28402.5|28422|28402|2
1618373100000|2021-04-14 04:05:00|28423|28403|28427.5|28407.5|28427.5|28407.5|28423|28403|14
1618373400000|2021-04-14 04:10:00|28428|28408|28428|28408|28437.5|28411|28428|28402.5|8
1618373700000|2021-04-14 04:15:00|28428.5|28408.5|28427.5|28407.5|28428.5|28408.5|28427|28407|5
1618374000000|2021-04-14 04:20:00|28422.8|28402.8|28422.5|28402.5|28425.5|28405.5|28422|28402|10
1618374300000|2021-04-14 04:25:00|28423|28403|28427|28407|28427|28407|28423|28403|3
1618374600000|2021-04-14 04:30:00|28427.5|28407.5|28427.5|28407.5|28427.5|28407.5|28425|28405|7
1618374900000|2021-04-14 04:35:00|28427|28407|28428|28408|28428|28408|28427|28407|2
1618375200000|2021-04-14 04:40:00|28425.7|28405.7|28422.5|28402.5|28427.3|28407.3|28421.6|28401.6|18
1618375500000|2021-04-14 04:45:00|28421.6|28401.6|28425.5|28405.5|28425.5|28405.5|28421.6|28401.6|7
1618376100000|2021-04-14 04:55:00|28423.8|28403.8|28422.2|28402.2|28423.8|28403.8|28420|28400|10
1618376400000|2021-04-14 05:00:00|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|28422.5|28402.5|1
1618376700000|2021-04-14 05:05:00|28420|28400|28420.5|28400.5|28420.5|28400.5|28420|28400|4
1618377000000|2021-04-14 05:10:00|28422.2|28402.2|28422|28402|28422.5|28402.5|28421.1|28401.1|5
1618377300000|2021-04-14 05:15:00|28422.5|28402.5|28423|28403|28423|28403|28422.5|28402.5|2
1618377600000|2021-04-14 05:20:00|28422.5|28402.5|28422|28402|28422.5|28402.5|28420|28400|5
1618377900000|2021-04-14 05:25:00|28421.6|28401.6|28417.5|28397.5|28421.6|28401.6|28417.5|28397.5|11
1618378200000|2021-04-14 05:30:00|28418|28398|28417.3|28397.3|28420.5|28400.5|28417|28397|10
1618378500000|2021-04-14 05:35:00|28417.8|28397.8|28417|28397|28422|28402|28413|28393|14
1618378800000|2021-04-14 05:40:00|28417.5|28397.5|28418|28398|28418.5|28398.5|28416|28396|9
1618379100000|2021-04-14 05:45:00|28417.5|28397.5|28417|28397|28418|28398|28416.6|28396.6|6
1618379400000|2021-04-14 05:50:00|28416.5|28396.5|28417|28397|28417|28397|28413|28393|10
1618379700000|2021-04-14 05:55:00|28415.5|28395.5|28415.5|28395.5|28415.5|28395.5|28415|28395|3
1618380000000|2021-04-14 06:00:00|28413.8|28393.8|28407|28387|28413.8|28393.8|28404.5|28384.5|34
1618380300000|2021-04-14 06:05:00|28407.5|28387.5|28408.3|28388.3|28411.6|28391.6|28407.5|28387.5|36
1618380600000|2021-04-14 06:10:00|28408|28388|28407|28387|28408|28388|28403|28383|40
1618380900000|2021-04-14 06:15:00|28405.6|28385.6|28405.6|28385.6|28407|28387|28403|28383|24
1618381200000|2021-04-14 06:20:00|28407.4|28387.4|28407.5|28387.5|28407.5|28387.5|28405.6|28385.6|15
1618381500000|2021-04-14 06:25:00|28406.6|28386.6|28402|28382|28407.5|28387.5|28401.1|28381.1|26
1618381800000|2021-04-14 06:30:00|28401.6|28381.6|28406.5|28386.5|28406.5|28386.5|28401.5|28381.5|8
1618382100000|2021-04-14 06:35:00|28407|28387|28402.8|28382.8|28407.5|28387.5|28402.8|28382.8|11
1618382400000|2021-04-14 06:40:00|28402.5|28382.5|28407.5|28387.5|28407.5|28387.5|28402.5|28382.5|9
1618382700000|2021-04-14 06:45:00|28406.6|28386.6|28412.5|28377.5|28412.5|28387|28404.5|28377|11
1618383000000|2021-04-14 06:50:00|28407.5|28387.5|28406.6|28386.6|28407.5|28387.5|28406.6|28386.6|9
1618383300000|2021-04-14 06:55:00|28407|28387|28402.5|28382.5|28407|28387|28402.5|28382.5|16
1618383600000|2021-04-14 07:00:00|28403|28383|28403|28383|28403.5|28383.5|28402.1|28382.1|17
1618383900000|2021-04-14 07:05:00|28402.5|28382.5|28405.5|28385.5|28407.5|28387.5|28402.1|28382.1|22
1618384200000|2021-04-14 07:10:00|28412.5|28377.5|28402.5|28382.5|28412.5|28383.3|28402.5|28377.5|6
1618384500000|2021-04-14 07:15:00|28402.8|28382.8|28396.5|28376.5|28402.8|28382.8|28396|28376|11
1618384800000|2021-04-14 07:20:00|28396.6|28376.6|28398.4|28378.4|28410|28379.5|28396.5|28374.5|28
1618385100000|2021-04-14 07:25:00|28398|28378|28397.5|28377.5|28407.5|28382.6|28396.6|28372|30
1618385400000|2021-04-14 07:30:00|28398.4|28378.4|28395.8|28375.8|28402.5|28378.4|28389.1|28367|27
1618385700000|2021-04-14 07:35:00|28392|28372|28397.5|28377.5|28398.4|28378.4|28392|28372|8
1618386000000|2021-04-14 07:40:00|28407.5|28372.5|28407.8|28372.8|28409.5|28382.2|28402.2|28372.5|10
1618386300000|2021-04-14 07:45:00|28402.2|28382.2|28402.5|28382.5|28407.5|28382.5|28397.5|28372.5|10
1618386600000|2021-04-14 07:50:00|28403.5|28383.5|28403.5|28383.5|28404|28384|28402.5|28382.5|23
1618386900000|2021-04-14 07:55:00|28403|28383|28398|28378|28403|28383|28392.8|28372.8|15
1618387200000|2021-04-14 08:00:00|28399.5|28379.5|28407.5|28372.5|28407.5|28382.5|28397.4|28372.5|7
1618387500000|2021-04-14 08:05:00|28408|28373|28398|28378|28408|28382.5|28395.5|28367.5|12
1618387800000|2021-04-14 08:10:00|28400.5|28380.5|28395.5|28375.5|28400.5|28380.5|28395.5|28375.5|12
1618388100000|2021-04-14 08:15:00|28397.3|28377.3|28395.5|28375.5|28397.8|28377.8|28395.5|28375.5|7
1618388400000|2021-04-14 08:20:00|28393.5|28373.5|28393|28373|28393.5|28373.5|28393|28373|2
1618388700000|2021-04-14 08:25:00|28393.5|28373.5|28392.4|28372.4|28398|28378|28391|28371|12
1618389000000|2021-04-14 08:30:00|28394.2|28374.2|28390|28370|28394.7|28374.7|28387.5|28367.5|27
1618389300000|2021-04-14 08:35:00|28390.5|28370.5|28390.5|28370.5|28393|28373|28390.5|28370.5|3
1618389600000|2021-04-14 08:40:00|28388.8|28368.8|28382.5|28362.5|28395|28368.8|28379|28352.8|28
1618389900000|2021-04-14 08:45:00|28383|28363|28397.8|28362.8|28397.8|28365.8|28383|28360.5|12
1618390200000|2021-04-14 08:50:00|28387.5|28367.5|28385.5|28365.5|28393|28367.5|28382.5|28357.5|16
1618390500000|2021-04-14 08:55:00|28392.5|28357.5|28391|28356|28392.5|28357.5|28388|28353|11
1618390800000|2021-04-14 09:00:00|28388|28353|28385.8|28365.8|28388.5|28366|28382.5|28353|10
1618391100000|2021-04-14 09:05:00|28384.6|28364.6|28387.5|28352.5|28388|28368|28382|28352.5|17
1618391400000|2021-04-14 09:10:00|28386.7|28366.7|28382.5|28362.5|28392.5|28366.7|28382.5|28357.5|3
1618391700000|2021-04-14 09:15:00|28385.5|28365.5|28383.4|28363.4|28385.5|28365.5|28382.5|28362.5|5
1618392000000|2021-04-14 09:20:00|28388.1|28368.1|28386|28366|28388.1|28368.1|28383|28363|7
1618392300000|2021-04-14 09:25:00|28387.5|28367.5|28389|28369|28389|28369|28387.5|28367.5|5
1618392600000|2021-04-14 09:30:00|28391.1|28371.1|28390.5|28370.5|28393.6|28373.6|28388|28368|18
1618392900000|2021-04-14 09:35:00|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|28393.5|28373.5|1
1618393200000|2021-04-14 09:40:00|28390.5|28370.5|28390.8|28370.8|28392.4|28372.4|28390.5|28370.5|3
1618394100000|2021-04-14 09:55:00|28392.3|28372.3|28417.5|28382.5|28433|28394|28392.3|28372.3|14
1618394700000|2021-04-14 10:05:00|28412.9|28377.9|28407.8|28387.8|28424.1|28389.1|28407.8|28377.5|13
1618395000000|2021-04-14 10:10:00|28407.9|28387.9|28407.3|28387.3|28407.9|28387.9|28405.5|28385.5|12
1618395300000|2021-04-14 10:15:00|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|28407.8|28387.8|1
1618395600000|2021-04-14 10:20:00|28406|28386|28403|28383|28406|28386|28403|28383|4
1618396800000|2021-04-14 10:40:00|28402.8|28382.8|28403|28383|28403|28383|28402.8|28382.8|2
1618397700000|2021-04-14 10:55:00|28403.2|28383.2|28403|28383|28403.2|28383.2|28403|28383|2
1618398000000|2021-04-14 11:00:00|28400|28380|28402.5|28382.5|28402.8|28382.8|28400|28380|12
1618398300000|2021-04-14 11:05:00|28403.8|28383.8|28403|28383|28403.8|28383.8|28402.4|28382.4|6
1618398600000|2021-04-14 11:10:00|28402.7|28382.7|28403|28383|28404|28384|28400|28380|13
1618400400000|2021-04-14 11:40:00|28403.2|28383.2|28402|28382|28403.2|28383.2|28402|28382|3
1618400700000|2021-04-14 11:45:00|28402.4|28382.4|28403|28383|28403|28383|28402.3|28382.3|7
1618401000000|2021-04-14 11:50:00|28399.8|28379.8|28403|28383|28403|28383|28398.6|28378.6|17
1618402200000|2021-04-14 12:10:00|28401.8|28381.8|28398|28378|28401.8|28381.8|28397.5|28377.5|7
1618402500000|2021-04-14 12:15:00|28398.2|28378.2|28400.5|28380.5|28400.5|28380.5|28398|28378|3
1618402800000|2021-04-14 12:20:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1618403100000|2021-04-14 12:25:00|28397.4|28377.4|28398|28378|28398|28378|28397.3|28377.3|5
1618403700000|2021-04-14 12:35:00|28397.5|28377.5|28398|28378|28398|28378|28397.4|28377.4|4
1618404000000|2021-04-14 12:40:00|28397.4|28377.4|28398|28378|28398|28378|28397.3|28377.3|12
1618404300000|2021-04-14 12:45:00|28397.4|28377.4|28403|28383|28403|28383|28397.4|28377.4|7
1618405200000|2021-04-14 13:00:00|28403.3|28383.3|28403.3|28383.3|28405.5|28385.5|28403.3|28383.3|5
1618405800000|2021-04-14 13:10:00|28401.5|28381.5|28405.5|28370.5|28405.5|28381.5|28400.9|28370.5|4
1618406100000|2021-04-14 13:15:00|28402.5|28367.5|28403|28368|28405.5|28370.5|28402.5|28367.5|5
1618406700000|2021-04-14 13:25:00|28396|28376|28395|28375|28396|28376|28393.5|28373.5|7
1618407000000|2021-04-14 13:30:00|28394|28374|28397.5|28377.5|28398.5|28378.5|28394|28374|12
1618407300000|2021-04-14 13:35:00|28396.5|28376.5|28394|28374|28396.5|28376.5|28393|28373|9
1618407600000|2021-04-14 13:40:00|28394.5|28374.5|28394|28374|28396.5|28376.5|28393.5|28373.5|11
1618407900000|2021-04-14 13:45:00|28394.5|28374.5|28398.5|28378.5|28399.5|28379.5|28394.5|28374.5|10
1618408200000|2021-04-14 13:50:00|28398|28378|28405.4|28370.4|28405.5|28379|28396|28367.5|19
1618408500000|2021-04-14 13:55:00|28405|28370|28398.5|28378.5|28405|28378.5|28396|28370|3
1618408800000|2021-04-14 14:00:00|28398|28378|28398|28378|28398|28378|28398|28378|1
1618409100000|2021-04-14 14:05:00|28395.5|28375.5|28398|28378|28398|28378|28395.5|28375.5|5
1618409400000|2021-04-14 14:10:00|28395|28375|28393|28373|28395|28375|28393|28373|2
1618409700000|2021-04-14 14:15:00|28392.7|28372.7|28397.9|28377.9|28405.4|28377.9|28390|28370|11
1618410000000|2021-04-14 14:20:00|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|28397.5|28377.5|1
1618410600000|2021-04-14 14:30:00|28395|28375|28392.5|28372.5|28400.5|28375|28392.2|28365.4|8
1618410900000|2021-04-14 14:35:00|28388|28368|28393|28373|28397.5|28373|28388|28362.5|4
1618411200000|2021-04-14 14:40:00|28392.7|28372.7|28392.5|28372.5|28392.7|28372.7|28390.5|28370.5|3
1618411500000|2021-04-14 14:45:00|28392.2|28372.2|28387.5|28367.5|28395.5|28372.5|28387.5|28360.5|14
1618411800000|2021-04-14 14:50:00|28400.5|28365.5|28403.5|28368.5|28403.5|28368.5|28400.4|28365.4|6
1618412100000|2021-04-14 14:55:00|28400.5|28365.5|28394|28374|28403.5|28374|28394|28365.4|6
1618412700000|2021-04-14 15:05:00|28389|28369|28389|28369|28396.5|28369|28389|28361.5|3
1618413000000|2021-04-14 15:10:00|28390.2|28370.2|28396.5|28361.5|28402.5|28372.2|28390.2|28361.5|8
1618413300000|2021-04-14 15:15:00|28386.9|28366.9|28386.7|28366.7|28387.8|28367.8|28386.7|28366.7|8
1618413600000|2021-04-14 15:20:00|28386.9|28366.9|28387|28367|28390.7|28370.7|28386.9|28366.9|4
1618413900000|2021-04-14 15:25:00|28386.7|28366.7|28390.7|28370.7|28391.2|28371.2|28386.7|28366.7|8
1618414200000|2021-04-14 15:30:00|28390.2|28370.2|28389.5|28369.5|28390.7|28370.7|28389.5|28369.5|5
1618414500000|2021-04-14 15:35:00|28391|28371|28391.5|28371.5|28392|28372|28390.3|28370.3|9
1618414800000|2021-04-14 15:40:00|28390.3|28370.3|28399.7|28364.7|28399.7|28371.5|28390.3|28364.4|5
1618415100000|2021-04-14 15:45:00|28392.2|28372.2|28398.5|28363.5|28399.5|28372.2|28391.4|28359.5|11
1618415400000|2021-04-14 15:50:00|28399.5|28364.5|28399.7|28364.7|28399.7|28364.7|28399.5|28364.5|2
1618415700000|2021-04-14 15:55:00|28399.5|28364.5|28402|28367|28408|28373|28399.5|28364.5|5
1618416000000|2021-04-14 16:00:00|28401|28366|28401.5|28366.5|28401.5|28366.5|28401|28366|2
1618416300000|2021-04-14 16:05:00|28394|28374|28394|28374|28394|28374|28394|28374|1
1618416600000|2021-04-14 16:10:00|28391|28371|28396.5|28361.5|28399.5|28371|28390|28361.5|8
1618416900000|2021-04-14 16:15:00|28390.3|28370.3|28401.5|28366.5|28404.5|28375|28390.3|28363.5|11
1618417500000|2021-04-14 16:25:00|28394|28374|28394|28374|28394|28374|28394|28374|1
1618417800000|2021-04-14 16:30:00|28394.5|28374.5|28396.5|28376.5|28396.5|28376.5|28394.5|28374.5|4
1618419300000|2021-04-14 16:55:00|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|28397.1|28377.1|1
1618419600000|2021-04-14 17:00:00|28396.5|28376.5|28401|28366|28410|28379.5|28394|28366|13
1618421700000|2021-04-14 17:35:00|28398.5|28363.5|28389|28369|28398.5|28371.5|28389|28361|7
1618422000000|2021-04-14 17:40:00|28389.9|28369.9|28389|28369|28389.9|28369.9|28389|28369|2
1618422600000|2021-04-14 17:50:00|28389.9|28369.9|28391.5|28371.5|28391.5|28371.5|28389.9|28369.9|2
1618422900000|2021-04-14 17:55:00|28391|28371|28406|28371|28406.5|28379|28391|28368.5|13
1618423200000|2021-04-14 18:00:00|28406.5|28371.5|28406.5|28371.5|28406.5|28371.5|28406.5|28371.5|1
1618423500000|2021-04-14 18:05:00|28411|28376|28411|28376|28411|28376|28411|28376|1
1618423800000|2021-04-14 18:10:00|28401.1|28366.1|28403.5|28368.5|28403.5|28368.5|28401.1|28366.1|4
1618424700000|2021-04-14 18:25:00|28396|28376|28396|28361|28396.5|28376|28390.4|28361|6
1618425000000|2021-04-14 18:30:00|28390.4|28370.4|28401.5|28366.5|28401.5|28370.4|28390.4|28364.5|3
1618425300000|2021-04-14 18:35:00|28393.5|28373.5|28403.5|28368.5|28406|28374|28393.5|28364.2|15
1618425900000|2021-04-14 18:45:00|28404.8|28369.8|28406|28371|28406|28371|28404.8|28369.8|2
1618426200000|2021-04-14 18:50:00|28406.5|28371.5|28399|28379|28406.5|28379|28399|28371.5|2
1618426500000|2021-04-14 18:55:00|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|1
1618426800000|2021-04-14 19:00:00|28406|28371|28406|28371|28406|28371|28406|28371|1
1618427100000|2021-04-14 19:05:00|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|28408.5|28373.5|1
1618428000000|2021-04-14 19:20:00|28411|28376|28404|28384|28411|28384|28404|28376|2
1618428900000|2021-04-14 19:35:00|28404.3|28384.3|28406.5|28386.5|28415.5|28388|28404.3|28380.5|9
1618429200000|2021-04-14 19:40:00|28406|28386|28408.5|28373.5|28408.5|28386|28406|28373.5|2
1618429500000|2021-04-14 19:45:00|28411|28376|28411|28376|28411|28376|28411|28376|1
1618429800000|2021-04-14 19:50:00|28403|28383|28403.5|28368.5|28406.5|28383|28403|28368.5|5
1618430100000|2021-04-14 19:55:00|28394.3|28374.3|28395.5|28360.5|28400.5|28374.3|28394.3|28360.5|3
1618450200000|2021-04-15 01:30:00|28387|28367|28392.5|28372.5|28392.8|28372.8|28387|28367|10
1618450500000|2021-04-15 01:35:00|28393|28373|28402.3|28382.3|28408|28382.5|28393|28367.5|25
1618450800000|2021-04-15 01:40:00|28410.5|28375.5|28397.5|28377.5|28410.5|28378.3|28397.5|28372.5|6
1618451100000|2021-04-15 01:45:00|28397.8|28377.8|28406|28386|28407.5|28387.5|28397.5|28377.5|13
1618451400000|2021-04-15 01:50:00|28404.5|28384.5|28404|28384|28412.5|28392.5|28403|28383|37
1618451700000|2021-04-15 01:55:00|28404.5|28384.5|28403|28383|28407.5|28387.5|28403|28383|17
1618452000000|2021-04-15 02:00:00|28402.5|28382.5|28401|28381|28412.5|28385.5|28398.3|28377.5|18
1618452300000|2021-04-15 02:05:00|28400.5|28380.5|28403|28383|28405.5|28385.5|28400.5|28380.5|12
1618452600000|2021-04-15 02:10:00|28403.5|28383.5|28397.3|28377.3|28403.5|28383.5|28391|28367.5|26
1618452900000|2021-04-15 02:15:00|28397.2|28377.2|28402.5|28382.5|28403|28383|28397.2|28377.2|23
1618453200000|2021-04-15 02:20:00|28403|28383|28402.5|28382.5|28412.5|28387|28402.5|28377|11
1618453500000|2021-04-15 02:25:00|28403|28383|28408.4|28388.4|28408.4|28388.4|28403|28383|6
1618453800000|2021-04-15 02:30:00|28408|28388|28402|28382|28408|28388|28402|28382|21
1618454100000|2021-04-15 02:35:00|28401.5|28381.5|28392.5|28372.5|28402.5|28381.5|28392.5|28367.5|26
1618454400000|2021-04-15 02:40:00|28393|28373|28392|28372|28402.5|28376.7|28387.8|28367.5|23
1618454700000|2021-04-15 02:45:00|28390|28370|28390|28370|28390|28370|28389.5|28369.5|3
1618455000000|2021-04-15 02:50:00|28389.5|28369.5|28391|28371|28398|28371|28388|28362.5|22
1618455300000|2021-04-15 02:55:00|28390.5|28370.5|28397|28377|28403|28377|28390.5|28367.5|13
1618455600000|2021-04-15 03:00:00|28396|28376|28392.5|28372.5|28402.5|28376|28387.5|28362.8|15
1618455900000|2021-04-15 03:05:00|28389|28369|28388|28368|28389|28369|28388|28368|4
1618456200000|2021-04-15 03:10:00|28387.1|28367.1|28387.5|28367.5|28387.5|28367.5|28382.5|28362.5|20
1618456500000|2021-04-15 03:15:00|28388.5|28368.5|28388.5|28368.5|28392|28372|28387.5|28367.5|13
1618456800000|2021-04-15 03:20:00|28389|28369|28392.5|28357.5|28397.5|28370.5|28382.5|28357.5|14
1618457100000|2021-04-15 03:25:00|28393|28358|28387.5|28367.5|28393|28367.5|28385.5|28358|10
1618457400000|2021-04-15 03:30:00|28388.5|28368.5|28393|28373|28393|28373|28387.5|28367.5|9
1618457700000|2021-04-15 03:35:00|28393.5|28373.5|28392|28372|28394|28374|28392|28372|6
1618458000000|2021-04-15 03:40:00|28391|28371|28387.5|28367.5|28391|28371|28386.6|28366.6|10
1618458300000|2021-04-15 03:45:00|28386.5|28366.5|28380.5|28360.5|28392.5|28366.6|28377.2|28352.5|20
1618458600000|2021-04-15 03:50:00|28387.5|28352.5|28383|28363|28387.5|28363|28377.5|28352.5|10
1618458900000|2021-04-15 03:55:00|28384|28364|28382.5|28362.5|28392.5|28367.5|28382.5|28357.5|7
1618459200000|2021-04-15 04:00:00|28382.1|28362.1|28382.5|28362.5|28382.5|28362.5|28381.6|28361.6|5
1618459500000|2021-04-15 04:05:00|28381.6|28361.6|28377.1|28357.1|28382.5|28362.5|28377.1|28357.1|6
1618459800000|2021-04-15 04:10:00|28377.6|28357.6|28387.5|28352.5|28388|28361|28377.6|28352.5|7
1618460100000|2021-04-15 04:15:00|28382.5|28347.5|28382.5|28362.5|28388|28362.6|28376.7|28347.5|15
1618460400000|2021-04-15 04:20:00|28387.5|28352.5|28387.5|28352.5|28387.5|28352.5|28387.5|28352.5|1
1618460700000|2021-04-15 04:25:00|28388|28353|28382.5|28362.5|28388|28362.6|28381|28353|6
1618461000000|2021-04-15 04:30:00|28384.6|28364.6|28387.5|28367.5|28388|28368|28384.6|28364.6|6
1618461300000|2021-04-15 04:35:00|28388.8|28368.8|28388|28368|28391.3|28371.3|28388|28368|7
1618461600000|2021-04-15 04:40:00|28389|28369|28388.5|28368.5|28389|28369|28388.5|28368.5|4
1618461900000|2021-04-15 04:45:00|28388|28368|28388|28368|28389|28369|28387.1|28367.1|10
1618462800000|2021-04-15 05:00:00|28388.3|28368.3|28389.3|28369.3|28398|28373.1|28388.3|28362.5|17
1618463100000|2021-04-15 05:05:00|28391|28371|28388|28368|28397.5|28371|28387.8|28362.5|17
1618463400000|2021-04-15 05:10:00|28387.5|28367.5|28388|28368|28388.4|28368.4|28387.5|28367.5|3
1618464000000|2021-04-15 05:20:00|28388.5|28368.5|28397.5|28362.5|28397.5|28370.5|28388.5|28362.5|4
1618464900000|2021-04-15 05:35:00|28387.8|28367.8|28387.5|28367.5|28387.8|28367.8|28387.5|28367.5|2
1618465500000|2021-04-15 05:45:00|28386.5|28366.5|28384.5|28364.5|28386.5|28366.5|28383.5|28363.5|7
1618465800000|2021-04-15 05:50:00|28392.5|28357.5|28382.8|28362.8|28392.5|28362.8|28382.8|28357.5|2
1618466100000|2021-04-15 05:55:00|28382.5|28362.5|28377.5|28357.5|28387.5|28362.5|28377.5|28352|18
1618466400000|2021-04-15 06:00:00|28376.6|28356.6|28374.5|28354.5|28376.6|28356.6|28372|28352|14
1618466700000|2021-04-15 06:05:00|28382.5|28347.5|28372.5|28337.5|28383|28356|28362.5|28337.5|22
1618467000000|2021-04-15 06:10:00|28367|28347|28366.3|28346.3|28369.5|28349.5|28366.3|28346.3|8
1618467300000|2021-04-15 06:15:00|28366.8|28346.8|28368|28333|28368|28347.5|28353.5|28331.5|30
1618467600000|2021-04-15 06:20:00|28361|28341|28371.7|28351.7|28375.1|28355.1|28357.5|28332.5|50
1618467900000|2021-04-15 06:25:00|28368.5|28348.5|28363.5|28343.5|28368.5|28348.5|28363.5|28343.5|16
1618468200000|2021-04-15 06:30:00|28364|28344|28372.5|28337.5|28372.5|28346|28364|28337.5|4
1618468500000|2021-04-15 06:35:00|28362.8|28342.8|28362.5|28342.5|28367.5|28347.5|28362.5|28342.5|33
1618468800000|2021-04-15 06:40:00|28361.5|28341.5|28357|28337|28367.5|28343|28357|28332|13
1618469100000|2021-04-15 06:45:00|28351.5|28331.5|28346.5|28326.5|28357.5|28336.2|28346.2|28321.7|20
1618469400000|2021-04-15 06:50:00|28347|28327|28347|28327|28352.5|28332.5|28344.3|28324.3|34
1618469700000|2021-04-15 06:55:00|28346.5|28326.5|28346.6|28326.6|28347.2|28327.2|28342|28322|17
1618470000000|2021-04-15 07:00:00|28344.6|28324.6|28336.8|28316.8|28345|28325|28332.8|28307.5|37
1618470300000|2021-04-15 07:05:00|28336.7|28316.7|28297.7|28262.7|28337|28317|28291.3|28259|82
1618470600000|2021-04-15 07:10:00|28306.5|28271.5|28302.5|28267.5|28306.5|28277.2|28282.9|28257.2|28
1618470900000|2021-04-15 07:15:00|28302.8|28267.8|28297.5|28262.5|28302.8|28277.3|28288.4|28260|22
1618471200000|2021-04-15 07:20:00|28287.8|28267.8|28277.5|28242.5|28288|28267.8|28261.6|28234.3|48
1618471500000|2021-04-15 07:25:00|28277.8|28242.8|28247.5|28212.5|28277.8|28242.8|28236.8|28212.5|31
1618471800000|2021-04-15 07:30:00|28242.2|28222.2|28272.5|28252.5|28282.2|28253.2|28241.3|28221.3|40
1618472100000|2021-04-15 07:35:00|28272.7|28252.7|28268.8|28248.8|28284|28257.5|28266.5|28242.2|28
1618472400000|2021-04-15 07:40:00|28267|28247|28269.3|28249.3|28269.3|28249.3|28261.5|28241.5|15
1618472700000|2021-04-15 07:45:00|28269.5|28249.5|28271.7|28251.7|28272.5|28252.5|28269.5|28249.5|5
1618473000000|2021-04-15 07:50:00|28273.3|28253.3|28282.5|28247.5|28282.5|28256.3|28270.8|28247.5|10
1618473300000|2021-04-15 07:55:00|28272.8|28252.8|28278|28243|28278|28252.8|28268.3|28242|10
1618473600000|2021-04-15 08:00:00|28272.5|28252.5|28282.5|28247.5|28283|28257.7|28272|28247.5|20
1618473900000|2021-04-15 08:05:00|28283|28248|28288.3|28268.3|28295|28269.1|28275.2|28248|19
1618474200000|2021-04-15 08:10:00|28284.1|28264.1|28285.4|28265.4|28293.5|28266|28283.6|28258.5|14
1618474500000|2021-04-15 08:15:00|28293.4|28258.4|28287.5|28267.5|28299|28273.9|28287.4|28257.8|28
1618474800000|2021-04-15 08:20:00|28288|28268|28302.8|28267.8|28302.8|28276.8|28288|28267.8|20
1618475100000|2021-04-15 08:25:00|28302.5|28267.5|28292.5|28257.5|28302.5|28272.4|28286.3|28257.5|16
1618475400000|2021-04-15 08:30:00|28290|28255|28277.5|28257.5|28290.5|28257.5|28277.4|28255|7
1618475700000|2021-04-15 08:35:00|28277.4|28257.4|28281.3|28261.3|28288.8|28264.5|28277.4|28252.5|17
1618476000000|2021-04-15 08:40:00|28284.5|28264.5|28283.8|28263.8|28289.2|28269.2|28282.3|28262.3|19
1618476300000|2021-04-15 08:45:00|28283.9|28263.9|28277.8|28257.8|28289.1|28264.2|28277.8|28250.9|18
1618476600000|2021-04-15 08:50:00|28278.9|28258.9|28267.5|28247.5|28278.9|28258.9|28267.5|28247.5|13
1618476900000|2021-04-15 08:55:00|28262.8|28242.8|28262.5|28242.5|28267.5|28246.3|28261.5|28228.3|19
1618477200000|2021-04-15 09:00:00|28267.5|28232.5|28247.8|28227.8|28267.5|28238.8|28246.3|28216.3|20
1618477500000|2021-04-15 09:05:00|28252.5|28232.5|28267.5|28232.5|28267.5|28237.5|28252.5|28227.5|9
1618477800000|2021-04-15 09:10:00|28257.5|28237.5|28257.5|28237.5|28257.5|28237.5|28257.5|28237.5|1
1618478100000|2021-04-15 09:15:00|28256.3|28236.3|28257.5|28222.5|28262.5|28237.5|28256.3|28222.3|11
1618478400000|2021-04-15 09:20:00|28252.5|28217.5|28250.9|28215.9|28252.5|28217.5|28250.9|28215.9|4
1618478700000|2021-04-15 09:25:00|28241.3|28221.3|28252.5|28232.5|28262.5|28237.2|28237.5|28212.5|13
1618479000000|2021-04-15 09:30:00|28257.3|28222.3|28257.5|28222.5|28257.5|28222.5|28257.3|28222.3|4
1618479300000|2021-04-15 09:35:00|28257.3|28222.3|28257.5|28222.5|28257.5|28222.5|28257.3|28222.3|4
1618479900000|2021-04-15 09:45:00|28252.5|28232.5|28257.5|28237.5|28272.5|28242.5|28252.5|28232.3|26
1618480200000|2021-04-15 09:50:00|28256.8|28236.8|28262.5|28242.5|28262.5|28242.5|28256.8|28236.8|5
1618480500000|2021-04-15 09:55:00|28257.8|28237.8|28270.8|28235.8|28284.2|28249.2|28256.5|28232.8|12
1618480800000|2021-04-15 10:00:00|28271.3|28236.3|28267.5|28232.5|28272.6|28237.6|28267.5|28232.5|6
1618481100000|2021-04-15 10:05:00|28266.8|28231.8|28255.5|28235.5|28266.8|28236.5|28255.5|28227.5|4
1618481400000|2021-04-15 10:10:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618482000000|2021-04-15 10:20:00|28266.2|28231.2|28267.5|28232.5|28267.5|28232.5|28265|28230|3
1618482300000|2021-04-15 10:25:00|28267.8|28232.8|28272.5|28237.5|28272.5|28237.5|28267.8|28232.8|2
1618482600000|2021-04-15 10:30:00|28275|28240|28275|28240|28275|28240|28275|28240|1
1618482900000|2021-04-15 10:35:00|28272.5|28237.5|28278.8|28243.8|28278.8|28243.8|28272.5|28237.5|4
1618483200000|2021-04-15 10:40:00|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|28272.5|28237.5|10
1618484100000|2021-04-15 10:55:00|28278.3|28243.3|28290|28255|28290|28258.9|28277.5|28243.3|9
1618484400000|2021-04-15 11:00:00|28287.5|28252.5|28287.5|28252.5|28287.5|28252.5|28287.5|28252.5|1
1618484700000|2021-04-15 11:05:00|28288.7|28253.7|28285.5|28250.5|28288.7|28253.7|28285.5|28250.5|3
1618485000000|2021-04-15 11:10:00|28287.6|28252.6|28287.5|28252.5|28288.2|28253.2|28287|28252|6
1618485300000|2021-04-15 11:15:00|28285.3|28250.3|28287.5|28252.5|28287.5|28252.5|28285.3|28250.3|3
1618485600000|2021-04-15 11:20:00|28287.3|28252.3|28277.5|28257.5|28287.3|28257.5|28277.5|28252.3|2
1618485900000|2021-04-15 11:25:00|28276.3|28256.3|28277.5|28257.5|28277.5|28257.5|28276.3|28256.3|5
1618486200000|2021-04-15 11:30:00|28279.3|28259.3|28272.5|28252.5|28289|28259.3|28272.5|28242.3|14
1618486800000|2021-04-15 11:40:00|28273.4|28253.4|28272.9|28252.9|28273.6|28253.6|28272.9|28252.9|6
1618487100000|2021-04-15 11:45:00|28272|28252|28272.5|28252.5|28272.5|28252.5|28272|28252|2
1618487400000|2021-04-15 11:50:00|28267.8|28247.8|28267.5|28247.5|28275|28248.7|28267.5|28232.5|17
1618488000000|2021-04-15 12:00:00|28277.3|28242.3|28277.3|28242.3|28277.5|28252.5|28272.5|28242.3|4
1618488300000|2021-04-15 12:05:00|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|28277.5|28242.5|1
1618488600000|2021-04-15 12:10:00|28276.5|28241.5|28277.5|28242.5|28277.5|28242.5|28276.5|28241.5|2
1618488900000|2021-04-15 12:15:00|28277.2|28242.2|28277.2|28242.2|28277.2|28242.2|28277.2|28242.2|1
1618489200000|2021-04-15 12:20:00|28267.2|28247.2|28277.5|28242.5|28277.5|28247.5|28267.2|28241.8|7
1618489500000|2021-04-15 12:25:00|28279.2|28244.2|28280|28245|28280|28245|28277.5|28242.5|3
1618489800000|2021-04-15 12:30:00|28280.5|28245.5|28264.2|28229.2|28280.5|28253.8|28263.7|28228.7|23
1618490100000|2021-04-15 12:35:00|28264.7|28229.7|28261.4|28226.4|28264.7|28229.7|28258.7|28223.7|12
1618490400000|2021-04-15 12:40:00|28260.9|28225.9|28247.6|28227.6|28260.9|28234.2|28246.6|28221.7|17
1618490700000|2021-04-15 12:45:00|28246.4|28226.4|28246.7|28211.7|28251.5|28226.4|28241.4|28211.7|7
1618491000000|2021-04-15 12:50:00|28245.6|28225.6|28252.5|28217.5|28255|28227.5|28245.6|28214.4|16
1618491300000|2021-04-15 12:55:00|28252.8|28217.8|28261|28226|28261|28226|28252.8|28217.8|4
1618491600000|2021-04-15 13:00:00|28261.2|28226.2|28264.8|28229.8|28264.8|28229.8|28260.2|28225.2|4
1618491900000|2021-04-15 13:05:00|28267.5|28232.5|28262.5|28227.5|28267.5|28232.5|28262.5|28227.5|5
1618492200000|2021-04-15 13:10:00|28260.8|28225.8|28252.5|28217.5|28260.8|28225.8|28252.5|28217.5|8
1618492500000|2021-04-15 13:15:00|28255.5|28220.5|28267.5|28232.5|28267.5|28232.5|28249.3|28220.5|10
1618492800000|2021-04-15 13:20:00|28272.3|28237.3|28272.3|28237.3|28272.3|28237.3|28272.3|28237.3|1
1618493100000|2021-04-15 13:25:00|28270|28235|28262.3|28227.3|28270|28235|28260.3|28225.3|13
1618493400000|2021-04-15 13:30:00|28262.5|28227.5|28262.5|28227.5|28263|28228|28261.8|28226.8|5
1618493700000|2021-04-15 13:35:00|28263|28228|28263|28228|28263|28228|28263|28228|1
1618494000000|2021-04-15 13:40:00|28262.3|28227.3|28259.5|28224.5|28263|28228|28259.5|28224.5|5
1618494300000|2021-04-15 13:45:00|28257.5|28222.5|28257|28222|28257.5|28222.5|28256.5|28221.5|4
1618494600000|2021-04-15 13:50:00|28256.5|28221.5|28247|28212|28256.5|28225.8|28241.5|28211.5|13
1618494900000|2021-04-15 13:55:00|28247.5|28212.5|28245.6|28210.6|28254.5|28219.5|28237.5|28202.5|27
1618495200000|2021-04-15 14:00:00|28245.5|28210.5|28251.5|28216.5|28251.5|28216.5|28245.3|28210.3|12
1618495500000|2021-04-15 14:05:00|28252|28217|28253|28218|28255|28220|28252|28217|8
1618495800000|2021-04-15 14:10:00|28250.5|28215.5|28250.5|28215.5|28250.5|28215.5|28250.5|28215.5|1
1618496700000|2021-04-15 14:25:00|28251.9|28216.9|28253|28218|28253|28218|28251.9|28216.9|2
1618497000000|2021-04-15 14:30:00|28255.8|28220.8|28258|28223|28260.3|28225.3|28255.8|28220.8|5
1618497300000|2021-04-15 14:35:00|28255.7|28220.7|28251.1|28216.1|28255.7|28220.7|28250.8|28215.8|7
1618497600000|2021-04-15 14:40:00|28251.2|28216.2|28247.5|28212.5|28251.3|28216.3|28244.7|28209.7|7
1618497900000|2021-04-15 14:45:00|28249.2|28214.2|28250.2|28215.2|28251.3|28222.3|28242.3|28212.5|9
1618498200000|2021-04-15 14:50:00|28250.7|28215.7|28250.2|28215.2|28250.8|28215.8|28250.2|28215.2|4
1618498500000|2021-04-15 14:55:00|28249.7|28214.7|28247.5|28212.5|28249.7|28214.7|28247.5|28212.5|2
1618498800000|2021-04-15 15:00:00|28245.7|28210.7|28252.5|28217.5|28255|28220|28245.2|28210.2|12
1618499100000|2021-04-15 15:05:00|28255|28220|28255.1|28220.1|28255.5|28220.5|28255|28220|7
1618499400000|2021-04-15 15:10:00|28254.8|28219.8|28255.4|28220.4|28255.4|28220.4|28254.8|28219.8|2
1618500000000|2021-04-15 15:20:00|28256.3|28221.3|28262.5|28227.5|28283.7|28248.7|28256.3|28221.3|19
1618500300000|2021-04-15 15:25:00|28264.7|28229.7|28265.3|28230.3|28273|28238|28264.7|28229.7|10
1618500600000|2021-04-15 15:30:00|28263.7|28228.7|28264.3|28229.3|28265.8|28230.8|28263.7|28228.7|4
1618500900000|2021-04-15 15:35:00|28265|28230|28265|28230|28265|28230|28265|28230|1
1618501200000|2021-04-15 15:40:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618501500000|2021-04-15 15:45:00|28265|28230|28265|28230|28265.2|28230.2|28265|28230|3
1618501800000|2021-04-15 15:50:00|28260.5|28225.5|28255.9|28220.9|28263|28228|28255.7|28220.7|12
1618502100000|2021-04-15 15:55:00|28258|28223|28260|28225|28260.2|28225.2|28258|28223|3
1618502400000|2021-04-15 16:00:00|28259.3|28224.3|28257.5|28222.5|28260.6|28225.6|28252.5|28217.5|12
1618502700000|2021-04-15 16:05:00|28256.3|28221.3|28255|28220|28256.3|28221.3|28255|28220|3
1618503000000|2021-04-15 16:10:00|28257.5|28222.5|28260|28225|28262.8|28230.5|28250|28220|13
1618503300000|2021-04-15 16:15:00|28258|28223|28257.5|28222.5|28258|28223|28257.5|28222.5|2
1618503600000|2021-04-15 16:20:00|28258|28223|28258|28223|28258|28223|28258|28223|1
1618503900000|2021-04-15 16:25:00|28257.5|28222.5|28257.5|28222.5|28257.5|28222.5|28251.5|28216.5|7
1618504200000|2021-04-15 16:30:00|28257.6|28222.6|28263|28228|28263|28228|28257.5|28222.5|5
1618505100000|2021-04-15 16:45:00|28260.5|28225.5|28262.5|28227.5|28262.5|28227.5|28260|28225|3
1618506300000|2021-04-15 17:05:00|28268|28233|28267.5|28232.5|28268|28233|28267.5|28232.5|2
1618506600000|2021-04-15 17:10:00|28268|28233|28268|28233|28268|28233|28268|28233|1
1618506900000|2021-04-15 17:15:00|28274.5|28239.5|28272.5|28237.5|28275|28240|28272.5|28237.5|7
1618507200000|2021-04-15 17:20:00|28273.5|28238.5|28270.5|28235.5|28275|28240|28270.5|28235.5|5
1618507500000|2021-04-15 17:25:00|28271.3|28236.3|28272.5|28237.5|28273|28238|28271.3|28236.3|3
1618507800000|2021-04-15 17:30:00|28273|28238|28273|28238|28273|28238|28272.5|28237.5|3
1618509000000|2021-04-15 17:50:00|28267.5|28232.5|28269.8|28234.8|28269.8|28234.8|28265.5|28230.5|4
1618509300000|2021-04-15 17:55:00|28270.3|28235.3|28265|28230|28270.3|28235.3|28263.5|28228.5|5
1618509600000|2021-04-15 18:00:00|28260.5|28225.5|28259|28224|28262.5|28227.5|28258.5|28223.5|6
1618509900000|2021-04-15 18:05:00|28254|28219|28250.3|28215.3|28254|28219|28247.5|28212.5|7
1618510200000|2021-04-15 18:10:00|28249.8|28214.8|28249.8|28214.8|28249.8|28214.8|28249.8|28214.8|1
1618510500000|2021-04-15 18:15:00|28247.5|28212.5|28258.8|28223.8|28258.8|28223.8|28247.5|28212.5|4
1618510800000|2021-04-15 18:20:00|28262.3|28227.3|28263|28228|28263|28228|28262.3|28227.3|3
1618511100000|2021-04-15 18:25:00|28265|28230|28258.8|28223.8|28265|28230|28256.3|28221.3|6
1618511400000|2021-04-15 18:30:00|28263|28228|28258.8|28223.8|28263|28228|28258.8|28223.8|3
1618511700000|2021-04-15 18:35:00|28255|28220|28258|28223|28258|28223|28253|28218|7
1618512900000|2021-04-15 18:55:00|28259.8|28224.8|28259.8|28224.8|28259.8|28224.8|28259.8|28224.8|1
1618513200000|2021-04-15 19:00:00|28260|28225|28257.5|28222.5|28260|28225|28257.5|28222.5|2
1618513800000|2021-04-15 19:10:00|28265.5|28230.5|28267.5|28232.5|28267.5|28232.5|28265.5|28230.5|2
1618514700000|2021-04-15 19:25:00|28265.5|28230.5|28265.5|28230.5|28265.5|28230.5|28265.5|28230.5|1
1618515000000|2021-04-15 19:30:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618515600000|2021-04-15 19:40:00|28267.5|28232.5|28265.5|28230.5|28267.5|28232.5|28265.5|28230.5|2
1618516200000|2021-04-15 19:50:00|28262.5|28227.5|28265|28230|28265|28230|28262.5|28227.5|2
1618516500000|2021-04-15 19:55:00|28261.8|28226.8|28257.5|28222.5|28261.8|28226.8|28257.5|28222.5|5
1618536600000|2021-04-16 01:30:00|28278.5|28258.5|28273|28253|28280.3|28260.3|28273|28253|11
1618536900000|2021-04-16 01:35:00|28273.5|28253.5|28275.5|28255.5|28283|28259|28272.5|28247.5|44
1618537200000|2021-04-16 01:40:00|28282.5|28247.5|28280.3|28260.3|28283|28260.3|28267|28247|25
1618537500000|2021-04-16 01:45:00|28278|28258|28282.5|28262.5|28294|28263.5|28278|28257.5|29
1618537800000|2021-04-16 01:50:00|28281.5|28261.5|28282.5|28262.5|28283|28263|28281|28261|7
1618538100000|2021-04-16 01:55:00|28281.3|28261.3|28278.5|28258.5|28281.3|28261.3|28278.5|28258.5|12
1618538400000|2021-04-16 02:00:00|28286.5|28251.5|28291.7|28271.7|28292.2|28272.2|28278.8|28251.5|21
1618538700000|2021-04-16 02:05:00|28291.3|28271.3|28291.8|28271.8|28292.3|28272.3|28286|28266|37
1618539000000|2021-04-16 02:10:00|28292.5|28272.5|28292.5|28272.5|28303|28280|28292.5|28267.5|32
1618539300000|2021-04-16 02:15:00|28293|28273|28290.5|28270.5|28293|28273|28290.5|28270.5|10
1618539600000|2021-04-16 02:20:00|28288.5|28268.5|28280.5|28260.5|28292.5|28268.5|28279|28257|22
1618539900000|2021-04-16 02:25:00|28281|28261|28287.5|28252.5|28287.5|28262.5|28277.5|28252.5|12
1618540200000|2021-04-16 02:30:00|28282.2|28262.2|28282.5|28262.5|28282.5|28262.5|28282.2|28262.2|2
1618540500000|2021-04-16 02:35:00|28282|28262|28277.5|28257.5|28287.5|28262|28277.5|28252.5|4
1618540800000|2021-04-16 02:40:00|28278|28258|28277.5|28257.5|28287.5|28262|28277.5|28252.5|13
1618541100000|2021-04-16 02:45:00|28277|28257|28272.5|28252.5|28279|28257|28269.5|28243.5|17
1618541400000|2021-04-16 02:50:00|28274.5|28254.5|28263.4|28243.4|28282.5|28254.5|28262.5|28237.5|25
1618541700000|2021-04-16 02:55:00|28272.5|28237.5|28261.6|28241.6|28277.5|28252.6|28261.6|28237.5|26
1618542000000|2021-04-16 03:00:00|28262.2|28227.2|28262.5|28227.5|28262.5|28238.5|28252|28227.2|38
1618542300000|2021-04-16 03:05:00|28257.5|28237.5|28257|28237|28257.5|28237.5|28257|28237|2
1618542600000|2021-04-16 03:10:00|28256.5|28236.5|28252.5|28217.5|28256.5|28236.5|28247.5|28217.5|10
1618542900000|2021-04-16 03:15:00|28243|28223|28247.5|28212.5|28247.5|28223|28235|28207|13
1618543200000|2021-04-16 03:20:00|28242|28222|28252.5|28217.5|28252.5|28227.6|28242|28217|10
1618543500000|2021-04-16 03:25:00|28243.4|28223.4|28252.5|28217.5|28253|28227.5|28243.4|28217.5|6
1618543800000|2021-04-16 03:30:00|28247.5|28227.5|28257.5|28237.5|28263|28239|28247.5|28227.5|13
1618544100000|2021-04-16 03:35:00|28255.5|28235.5|28249|28229|28257|28236.5|28248|28222|8
1618544400000|2021-04-16 03:40:00|28249.5|28229.5|28249.5|28229.5|28249.5|28229.5|28249|28229|3
1618544700000|2021-04-16 03:45:00|28249|28229|28257.5|28222.5|28257.5|28229.5|28249|28222.5|3
1618545000000|2021-04-16 03:50:00|28258|28223|28257.5|28222.5|28258|28223|28257.5|28222.5|2
1618545600000|2021-04-16 04:00:00|28251|28231|28262.5|28227.5|28262.5|28232.6|28251|28227.5|5
1618545900000|2021-04-16 04:05:00|28263|28228|28258.5|28238.5|28267.5|28240.8|28255.5|28228|13
1618546200000|2021-04-16 04:10:00|28261.8|28241.8|28264|28244|28264|28244|28261.8|28241.8|7
1618546500000|2021-04-16 04:15:00|28262.5|28242.5|28258.4|28238.4|28262.5|28242.5|28258|28238|6
1618546800000|2021-04-16 04:20:00|28258|28238|28258|28238|28258|28238|28258|28238|1
1618547700000|2021-04-16 04:35:00|28255.5|28235.5|28262.5|28227.5|28262.5|28235.5|28255.5|28227.5|2
1618548900000|2021-04-16 04:55:00|28252.8|28232.8|28248|28228|28252.8|28232.8|28247.5|28227.5|4
1618549200000|2021-04-16 05:00:00|28257|28222|28255.5|28220.5|28257.5|28222.5|28254.5|28219.5|6
1618549800000|2021-04-16 05:10:00|28257.5|28222.5|28257.8|28222.8|28257.8|28228.4|28248.4|28222.5|4
1618550400000|2021-04-16 05:20:00|28255|28220|28254.5|28219.5|28255|28225.2|28245.2|28219.5|4
1618550700000|2021-04-16 05:25:00|28254|28219|28242|28222|28254|28223.4|28240.1|28217|11
1618551000000|2021-04-16 05:30:00|28243.4|28223.4|28246.5|28226.5|28247|28227|28242.5|28222.5|13
1618551300000|2021-04-16 05:35:00|28244|28224|28231.5|28196.5|28244|28224|28217.3|28192.2|46
1618551600000|2021-04-16 05:40:00|28223.8|28203.8|28218.8|28198.8|28229.5|28204.5|28217.7|28194|7
1618551900000|2021-04-16 05:45:00|28223.4|28203.4|28236.5|28201.5|28236.5|28203.4|28223.4|28197.5|8
1618552200000|2021-04-16 05:50:00|28237|28202|28232.5|28197.5|28237|28206.2|28226.2|28197.5|5
1618552500000|2021-04-16 05:55:00|28232|28197|28227.2|28192.2|28233|28206.5|28222.2|28191.7|9
1618552800000|2021-04-16 06:00:00|28225|28205|28224.7|28204.7|28229.9|28206.5|28224.5|28191.7|11
1618553100000|2021-04-16 06:05:00|28225.2|28205.2|28242.8|28207.8|28242.8|28212.3|28225.2|28202.5|12
1618553400000|2021-04-16 06:10:00|28242.5|28207.5|28258|28223|28258|28226.5|28232.8|28207.5|21
1618553700000|2021-04-16 06:15:00|28257.5|28222.5|28255.5|28235.5|28258.6|28238.6|28244.3|28222.5|42
1618554000000|2021-04-16 06:20:00|28256|28236|28257.5|28237.5|28262.5|28238.4|28253|28227.5|20
1618554300000|2021-04-16 06:25:00|28259|28239|28252.8|28217.8|28261.5|28239|28240.2|28209.3|62
1618554600000|2021-04-16 06:30:00|28252.5|28217.5|28257.5|28222.5|28262.3|28237.3|28243.4|28217.5|46
1618554900000|2021-04-16 06:35:00|28258|28223|28247.5|28227.5|28258|28232.3|28246.6|28222.5|27
1618555200000|2021-04-16 06:40:00|28247.6|28227.6|28257.5|28222.5|28257.5|28227.9|28237.5|28217.5|30
1618555500000|2021-04-16 06:45:00|28247.9|28227.9|28253.4|28233.4|28262.5|28237.5|28247.4|28222.5|24
1618555800000|2021-04-16 06:50:00|28262.5|28227.5|28257.8|28222.8|28266.5|28242.5|28247.9|28221.5|35
1618556100000|2021-04-16 06:55:00|28257.5|28222.5|28251.2|28231.2|28261.5|28237.5|28246.2|28221.5|41
1618556400000|2021-04-16 07:00:00|28261.5|28226.5|28260.5|28225.5|28262|28231.7|28250.2|28225.3|27
1618556700000|2021-04-16 07:05:00|28250.2|28230.2|28243.4|28223.4|28258|28230.2|28243.4|28217.5|19
1618557000000|2021-04-16 07:10:00|28252.8|28217.8|28247.5|28212.5|28252.8|28224.5|28237.5|28212.5|15
1618557300000|2021-04-16 07:15:00|28237.8|28217.8|28242.5|28222.5|28242.5|28222.5|28237.5|28217.5|5
1618557600000|2021-04-16 07:20:00|28247.5|28212.5|28247|28227|28247.5|28227.2|28237.5|28212.5|14
1618557900000|2021-04-16 07:25:00|28244.5|28224.5|28246.5|28226.5|28252.5|28226.5|28242|28217.5|8
1618558200000|2021-04-16 07:30:00|28247|28227|28261|28226|28261|28235|28243.3|28217.5|19
1618558500000|2021-04-16 07:35:00|28260.5|28225.5|28257.5|28222.5|28262.8|28233.4|28252.2|28222.5|12
1618558800000|2021-04-16 07:40:00|28247.8|28227.8|28247.5|28227.5|28247.8|28227.8|28246.6|28226.6|4
1618559100000|2021-04-16 07:45:00|28246.6|28226.6|28257.5|28222.5|28257.5|28232.2|28246.6|28222.5|10
1618559400000|2021-04-16 07:50:00|28247.8|28227.8|28252.5|28217.5|28252.5|28227.8|28243.8|28217.5|10
1618559700000|2021-04-16 07:55:00|28253|28218|28247.8|28227.8|28253|28228|28247.8|28218|3
1618560000000|2021-04-16 08:00:00|28248|28228|28252.4|28232.4|28253.5|28233.5|28247.8|28227.8|14
1618560300000|2021-04-16 08:05:00|28252.5|28232.5|28270.5|28235.5|28271.1|28241.5|28252.5|28232.5|15
1618560600000|2021-04-16 08:10:00|28270|28235|28272.5|28237.5|28272.5|28237.5|28270|28235|2
1618560900000|2021-04-16 08:15:00|28268.3|28248.3|28267.5|28247.5|28268.3|28248.3|28267.5|28247.5|3
1618561200000|2021-04-16 08:20:00|28268|28248|28277.8|28257.8|28284.2|28262.5|28267.5|28247.5|25
1618561500000|2021-04-16 08:25:00|28272.8|28252.8|28267.3|28247.3|28278|28252.9|28266.5|28237.2|14
1618561800000|2021-04-16 08:30:00|28266.8|28246.8|28277.5|28242.5|28277.5|28250.5|28266.8|28242.5|4
1618562100000|2021-04-16 08:35:00|28272.5|28252.5|28282.5|28247.5|28282.5|28254|28272.5|28247.5|3
1618562400000|2021-04-16 08:40:00|28272.5|28252.5|28272.5|28237.5|28276.8|28252.5|28262.5|28232.5|11
1618562700000|2021-04-16 08:45:00|28267.5|28247.5|28257.5|28237.5|28267.5|28247.5|28257.5|28232.5|16
1618563600000|2021-04-16 09:00:00|28257.4|28237.4|28257.5|28222.5|28262.5|28237.5|28256.3|28222.5|6
1618563900000|2021-04-16 09:05:00|28247.5|28227.5|28248.7|28228.7|28252.5|28229.2|28241.4|28212.5|29
1618564200000|2021-04-16 09:10:00|28248.8|28228.8|28256.5|28221.5|28256.7|28228.9|28247.8|28221.5|5
1618564500000|2021-04-16 09:15:00|28258.4|28223.4|28257.3|28237.3|28263.4|28238.8|28253.6|28223.4|12
1618564800000|2021-04-16 09:20:00|28257.9|28237.9|28273.4|28238.4|28273.4|28244.2|28257.9|28231.5|19
1618565700000|2021-04-16 09:35:00|28273.5|28238.5|28278.4|28243.4|28278.9|28248.7|28268.7|28238.5|5
1618566000000|2021-04-16 09:40:00|28268.7|28248.7|28273.3|28253.3|28283.3|28253.4|28268.6|28245.9|10
1618566300000|2021-04-16 09:45:00|28273.5|28253.5|28273.6|28253.6|28286.5|28258.4|28273.5|28249.9|13
1618566600000|2021-04-16 09:50:00|28271.7|28251.7|28272.5|28252.5|28277.5|28252.5|28270.1|28242.5|8
1618566900000|2021-04-16 09:55:00|28277.5|28242.5|28272.5|28252.5|28277.5|28252.5|28272.5|28242.5|2
1618567200000|2021-04-16 10:00:00|28273|28253|28282.5|28247.5|28283.3|28253|28273|28247.5|5
1618567800000|2021-04-16 10:10:00|28277.5|28257.5|28277.2|28242.2|28277.5|28257.5|28267.2|28242.2|6
1618568100000|2021-04-16 10:15:00|28282.2|28247.2|28282.5|28247.5|28282.5|28253.7|28271|28247.2|6
1618568400000|2021-04-16 10:20:00|28272.5|28252.5|28272.5|28252.5|28272.5|28252.5|28267.5|28247.5|22
1618568700000|2021-04-16 10:25:00|28271.3|28251.3|28272.5|28252.5|28272.5|28252.5|28271.3|28251.3|2
1618569600000|2021-04-16 10:40:00|28270.3|28250.3|28272.5|28252.5|28272.5|28252.5|28270.3|28250.3|5
1618569900000|2021-04-16 10:45:00|28271.3|28251.3|28277.5|28242.5|28277.5|28252.5|28267.8|28242.5|7
1618570200000|2021-04-16 10:50:00|28267.5|28247.5|28256.8|28236.8|28267.5|28247.5|28256.8|28228|5
1618570500000|2021-04-16 10:55:00|28256.9|28236.9|28255.5|28235.5|28257|28237|28255.5|28235.5|3
1618570800000|2021-04-16 11:00:00|28267.5|28232.5|28265.6|28230.6|28267.5|28232.5|28265.5|28230|6
1618573200000|2021-04-16 11:40:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|1
1618574400000|2021-04-16 12:00:00|28261.3|28226.3|28262.5|28227.5|28262.5|28227.5|28261.3|28226.3|3
1618575900000|2021-04-16 12:25:00|28261.3|28226.3|28265|28230|28265|28230|28261.3|28226.3|5
1618576200000|2021-04-16 12:30:00|28263|28228|28266|28231|28266|28231|28263|28228|5
1618577100000|2021-04-16 12:45:00|28262.3|28227.3|28262.5|28227.5|28269|28232.8|28248.8|28213.8|18
1618577400000|2021-04-16 12:50:00|28265|28230|28265|28230|28265|28230|28265|28230|1
1618577700000|2021-04-16 12:55:00|28265.5|28230.5|28265|28230|28265.5|28230.5|28265|28230|2
1618578000000|2021-04-16 13:00:00|28262.7|28227.7|28272.5|28237.5|28273.3|28238.3|28262.7|28227.7|10
1618578300000|2021-04-16 13:05:00|28275.8|28240.8|28277.6|28242.6|28277.6|28242.6|28275.8|28240.8|4
1618578600000|2021-04-16 13:10:00|28274.2|28239.2|28274|28239|28289.2|28254.2|28274|28239|10
1618578900000|2021-04-16 13:15:00|28272.5|28237.5|28272.5|28237.5|28272.5|28237.5|28272.5|28237.5|1
1618579200000|2021-04-16 13:20:00|28266.4|28231.4|28265.1|28230.1|28266.8|28231.8|28265.1|28230.1|9
1618579500000|2021-04-16 13:25:00|28265.9|28230.9|28260.3|28225.3|28265.9|28239.9|28250.8|28224.6|13
1618579800000|2021-04-16 13:30:00|28260|28225|28265|28230|28266.3|28231.3|28260|28225|7
1618580100000|2021-04-16 13:35:00|28264.5|28229.5|28268|28233|28268|28240.4|28260.4|28229.5|7
1618580400000|2021-04-16 13:40:00|28270|28235|28268|28233|28270|28235|28267.5|28232.5|3
1618581000000|2021-04-16 13:50:00|28268.5|28233.5|28272.3|28237.3|28272.3|28237.3|28268.5|28233.5|2
1618581300000|2021-04-16 13:55:00|28272.8|28237.8|28280.5|28245.5|28282.5|28247.5|28272.8|28237.8|6
1618581600000|2021-04-16 14:00:00|28280|28245|28275.8|28240.8|28280.5|28245.5|28275.8|28240.8|7
1618581900000|2021-04-16 14:05:00|28275.3|28240.3|28270|28235|28275.3|28240.3|28268.5|28233.5|8
1618582200000|2021-04-16 14:10:00|28270.5|28235.5|28270.5|28235.5|28270.5|28235.5|28270.5|28235.5|1
1618582500000|2021-04-16 14:15:00|28270|28235|28250|28215|28270|28235|28249.5|28214.5|13
1618582800000|2021-04-16 14:20:00|28249.5|28214.5|28247|28212|28249.5|28214.5|28237|28202|20
1618583100000|2021-04-16 14:25:00|28246|28211|28253|28218|28253.5|28218.5|28245|28210|14
1618583400000|2021-04-16 14:30:00|28251.5|28216.5|28258.6|28223.6|28258.6|28223.6|28251.5|28216.5|9
1618583700000|2021-04-16 14:35:00|28258.1|28223.1|28258.1|28223.1|28258.1|28223.1|28258.1|28223.1|1
1618584000000|2021-04-16 14:40:00|28258.6|28223.6|28257.5|28222.5|28259.5|28224.5|28257.5|28222.5|9
1618584300000|2021-04-16 14:45:00|28255|28220|28254.5|28219.5|28255|28220|28254.5|28219.5|2
1618584600000|2021-04-16 14:50:00|28255.5|28220.5|28258.8|28223.8|28260|28225|28255.5|28220.5|11
1618585200000|2021-04-16 15:00:00|28250.8|28230.8|28263|28228|28263.5|28234.8|28250.8|28228|6
1618585500000|2021-04-16 15:05:00|28262.5|28227.5|28262.5|28227.5|28262.5|28227.5|28262.3|28227.3|3
1618585800000|2021-04-16 15:10:00|28263|28228|28264.8|28229.8|28265|28230|28263|28228|4
1618586100000|2021-04-16 15:15:00|28264.3|28229.3|28265|28230|28265.8|28230.8|28263|28228|6
1618586400000|2021-04-16 15:20:00|28265.5|28230.5|28265.8|28230.8|28265.8|28230.8|28265.5|28230.5|2
1618586700000|2021-04-16 15:25:00|28266.3|28231.3|28269.5|28234.5|28269.5|28243.5|28259.3|28231.3|6
1618587000000|2021-04-16 15:30:00|28270|28235|28269.5|28234.5|28270|28235|28269.5|28234.5|2
1618587300000|2021-04-16 15:35:00|28270.5|28235.5|28271.5|28236.5|28271.5|28236.5|28270.5|28235.5|6
1618587600000|2021-04-16 15:40:00|28272.2|28237.2|28278|28243|28283.6|28248.6|28272.2|28237.2|27
1618587900000|2021-04-16 15:45:00|28275.9|28240.9|28272.2|28237.2|28275.9|28240.9|28271|28236|3
1618588200000|2021-04-16 15:50:00|28270.9|28235.9|28270.9|28235.9|28270.9|28235.9|28270.9|28235.9|1
1618588500000|2021-04-16 15:55:00|28271.5|28236.5|28274|28239|28275|28240|28271.5|28236.5|6
1618589100000|2021-04-16 16:05:00|28273.5|28238.5|28274|28239|28274|28239|28273.5|28238.5|2
1618589700000|2021-04-16 16:15:00|28275|28240|28276.9|28241.9|28276.9|28241.9|28275|28240|3
1618590000000|2021-04-16 16:20:00|28278|28243|28275.7|28240.7|28279.5|28249.9|28269.8|28239.1|10
1618590300000|2021-04-16 16:25:00|28275.4|28240.4|28276|28241|28276|28241|28275.4|28240.4|3
1618591800000|2021-04-16 16:50:00|28275.4|28240.4|28277.5|28242.5|28277.5|28242.5|28271|28236|4
1618592100000|2021-04-16 16:55:00|28277.3|28242.3|28275.5|28240.5|28277.3|28242.3|28275.5|28240.5|2
1618595400000|2021-04-16 17:50:00|28285|28250|28282.5|28247.5|28285.5|28250.5|28281.5|28246.5|6
1618595700000|2021-04-16 17:55:00|28283|28248|28283|28248|28283|28248|28283|28248|1
1618596600000|2021-04-16 18:10:00|28283.5|28248.5|28284.5|28249.5|28284.5|28249.5|28283.5|28248.5|2
1618596900000|2021-04-16 18:15:00|28285|28250|28285|28250|28285|28250|28285|28250|1
1618599000000|2021-04-16 18:50:00|28282.5|28247.5|28282.5|28247.5|28282.5|28247.5|28282|28247|3
1618601400000|2021-04-16 19:30:00|28280.5|28245.5|28282.5|28247.5|28282.5|28247.5|28280.5|28245.5|2
1618602900000|2021-04-16 19:55:00|28283.5|28248.5|28285|28250|28285|28250|28283.5|28248.5|2
1618795800000|2021-04-19 01:30:00|28267.5|28232.5|28257.5|28237.5|28267.8|28242.3|28256.7|28227.7|18
1618796100000|2021-04-19 01:35:00|28256.5|28236.5|28221.4|28201.4|28258.3|28236.5|28217.8|28187.2|57
1618796400000|2021-04-19 01:40:00|28217.2|28197.2|28212.5|28177.5|28217.5|28197.5|28204|28177.5|40
1618796700000|2021-04-19 01:45:00|28212.3|28177.3|28175|28155|28212.3|28183.4|28175|28143|71
1618797000000|2021-04-19 01:50:00|28175.5|28155.5|28172.6|28152.6|28181.5|28155.5|28164.5|28136.5|54
1618797300000|2021-04-19 01:55:00|28172.9|28152.9|28172.8|28152.8|28178.1|28158.1|28172.6|28152.6|20
1618797600000|2021-04-19 02:00:00|28182.5|28147.5|28166.7|28146.7|28187.8|28158.8|28165|28137|26
1618797900000|2021-04-19 02:05:00|28172.5|28137.5|28163.3|28128.3|28172.5|28149.8|28157.7|28127.7|30
1618798200000|2021-04-19 02:10:00|28163|28128|28147|28112|28163|28128|28132.8|28107.7|41
1618798500000|2021-04-19 02:15:00|28146.7|28111.7|28152|28132|28152|28132|28142.2|28111.7|21
1618798800000|2021-04-19 02:20:00|28152.5|28132.5|28147.7|28112.7|28157.5|28134|28142.5|28112.2|22
1618799100000|2021-04-19 02:25:00|28147.2|28112.2|28153|28118|28153|28123.5|28142.3|28112.2|10
1618799400000|2021-04-19 02:30:00|28152.5|28117.5|28152.8|28117.8|28153.3|28133.2|28147.2|28117.5|16
1618799700000|2021-04-19 02:35:00|28153.3|28118.3|28145|28110|28153.3|28127.2|28141.3|28110|16
1618800000000|2021-04-19 02:40:00|28144.5|28109.5|28132.2|28112.2|28147.5|28122.3|28132.2|28102.2|25
1618800300000|2021-04-19 02:45:00|28132.5|28112.5|28132.6|28112.6|28132.6|28112.6|28127|28107|14
1618800600000|2021-04-19 02:50:00|28132.5|28112.5|28126|28106|28133.9|28113.9|28126|28106|10
1618800900000|2021-04-19 02:55:00|28126.5|28106.5|28131.3|28111.3|28131.8|28111.8|28120.7|28091.2|35
1618801200000|2021-04-19 03:00:00|28129.5|28109.5|28131.8|28096.8|28148.3|28117.8|28127.2|28096.8|34
1618801500000|2021-04-19 03:05:00|28127.2|28107.2|28122.4|28102.4|28127.2|28107.2|28119.6|28099.6|27
1618801800000|2021-04-19 03:10:00|28120|28100|28101.8|28081.8|28120|28100|28095.7|28075.7|50
1618802100000|2021-04-19 03:15:00|28102.3|28082.3|28092.4|28072.4|28102.3|28082.3|28090.4|28066.7|21
1618802400000|2021-04-19 03:20:00|28092.5|28072.5|28097.5|28077.5|28097.5|28077.5|28091|28071|21
1618802700000|2021-04-19 03:25:00|28097.6|28077.6|28097.5|28077.5|28098.9|28078.9|28092.5|28072.5|16
1618803000000|2021-04-19 03:30:00|28093.8|28073.8|28097.5|28077.5|28103.3|28082.3|28092.8|28067|30
1618803300000|2021-04-19 03:35:00|28095.5|28075.5|28101.6|28081.6|28107.8|28082.2|28095.5|28070|34
1618803600000|2021-04-19 03:40:00|28102.5|28082.5|28113|28078|28113|28089.5|28102.5|28077.5|13
1618803900000|2021-04-19 03:45:00|28115|28080|28113.5|28093.5|28122.5|28094|28108.5|28079.5|11
1618804200000|2021-04-19 03:50:00|28114.5|28094.5|28128.3|28093.3|28128.3|28101|28114.5|28092.5|9
1618804500000|2021-04-19 03:55:00|28127.8|28092.8|28105.8|28085.8|28127.8|28097.8|28105.5|28078.5|21
1618804800000|2021-04-19 04:00:00|28112.8|28077.8|28102.8|28082.8|28117.3|28087.5|28102.8|28077.7|11
1618805100000|2021-04-19 04:05:00|28103.3|28083.3|28102.8|28082.8|28103.3|28083.3|28102.8|28082.8|6
1618805400000|2021-04-19 04:10:00|28102.3|28082.3|28105.5|28085.5|28105.5|28085.5|28102.3|28082.3|5
1618805700000|2021-04-19 04:15:00|28105|28085|28112.5|28077.5|28113|28086.7|28105|28077.5|6
1618806000000|2021-04-19 04:20:00|28112.8|28077.8|28126.8|28091.8|28131|28106.4|28107.8|28077.8|34
1618806300000|2021-04-19 04:25:00|28118.8|28098.8|28118.3|28098.3|28119.3|28099.3|28118.3|28098.3|3
1618806600000|2021-04-19 04:30:00|28119.3|28099.3|28127.3|28092.3|28127.3|28099.3|28119.3|28092.3|2
1618806900000|2021-04-19 04:35:00|28121.7|28101.7|28128.5|28108.5|28128.5|28108.5|28121.7|28101.7|6
1618807200000|2021-04-19 04:40:00|28130|28110|28128.9|28108.9|28133.5|28113.5|28128.8|28108.8|12
1618807500000|2021-04-19 04:45:00|28129.9|28109.9|28133.5|28113.5|28133.5|28113.5|28129.9|28109.9|7
1618807800000|2021-04-19 04:50:00|28133|28113|28142.5|28107.5|28142.8|28116.3|28133|28107.5|8
1618808100000|2021-04-19 04:55:00|28142.8|28107.8|28142.8|28107.8|28142.8|28107.8|28142.8|28107.8|1
1618808400000|2021-04-19 05:00:00|28142.5|28107.5|28132.4|28112.4|28142.5|28112.8|28130|28107.5|18
1618808700000|2021-04-19 05:05:00|28132.5|28112.5|28137.5|28117.5|28137.5|28117.5|28132.5|28112.5|2
1618809000000|2021-04-19 05:10:00|28136.5|28116.5|28134|28114|28136.5|28116.5|28131.5|28111.5|26
1618809300000|2021-04-19 05:15:00|28134.5|28114.5|28136.7|28116.7|28136.7|28116.7|28134.5|28114.5|2
1618809600000|2021-04-19 05:20:00|28136.2|28116.2|28137|28117|28137|28117|28136.2|28116.2|3
1618810200000|2021-04-19 05:30:00|28136.5|28116.5|28137|28117|28137|28117|28136.5|28116.5|3
1618810500000|2021-04-19 05:35:00|28138|28118|28138|28118|28138|28118|28138|28118|1
1618810800000|2021-04-19 05:40:00|28138.5|28118.5|28134|28114|28138.5|28118.5|28133.5|28113.5|13
1618811100000|2021-04-19 05:45:00|28132.8|28112.8|28131.5|28111.5|28136.2|28116.2|28131.5|28111.5|15
1618811400000|2021-04-19 05:50:00|28131|28111|28131.5|28111.5|28131.5|28111.5|28131|28111|2
1618811700000|2021-04-19 05:55:00|28130.3|28110.3|28126.2|28106.2|28131.5|28111.5|28121.5|28101.5|26
1618812000000|2021-04-19 06:00:00|28129|28094|28122.9|28102.9|28132.5|28104.3|28117.2|28090.2|28
1618812300000|2021-04-19 06:05:00|28122.8|28102.8|28112.5|28077.5|28127.5|28102.8|28102.4|28074.3|25
1618812600000|2021-04-19 06:10:00|28103.8|28083.8|28107|28087|28117.5|28092.2|28102.5|28077.5|38
1618812900000|2021-04-19 06:15:00|28107.5|28087.5|28107|28087|28118|28094|28107|28083|23
1618813200000|2021-04-19 06:20:00|28107.5|28087.5|28118.5|28083.5|28118.5|28093.3|28107.5|28083.5|23
1618813500000|2021-04-19 06:25:00|28113|28093|28113.5|28093.5|28115.1|28095.1|28113|28093|9
1618813800000|2021-04-19 06:30:00|28116|28096|28107.5|28087.5|28128.5|28102.5|28107.5|28087.5|46
1618814100000|2021-04-19 06:35:00|28106.6|28086.6|28103.3|28083.3|28108.1|28088.1|28097.8|28077.8|48
1618814400000|2021-04-19 06:40:00|28104.8|28084.8|28104.3|28084.3|28107.6|28087.6|28103|28083|39
1618814700000|2021-04-19 06:45:00|28103.8|28083.8|28097.7|28077.7|28112.5|28086.3|28097.1|28076|19
1618815000000|2021-04-19 06:50:00|28102.3|28082.3|28097.2|28077.2|28102.6|28082.6|28097.2|28067.3|10
1618815300000|2021-04-19 06:55:00|28097.5|28077.5|28093|28073|28102.6|28082.6|28091.2|28071.2|22
1618815600000|2021-04-19 07:00:00|28092.5|28072.5|28087.8|28067.8|28097.5|28077.5|28087.8|28067.8|14
1618815900000|2021-04-19 07:05:00|28087.9|28067.9|28092|28072|28098.3|28072.3|28087.9|28061.8|14
1618816200000|2021-04-19 07:10:00|28092.5|28072.5|28098.5|28078.5|28099.1|28079.1|28090.4|28070.4|23
1618816500000|2021-04-19 07:15:00|28097.5|28077.5|28098|28078|28105.5|28079|28095.8|28068.5|12
1618816800000|2021-04-19 07:20:00|28098.5|28078.5|28098.8|28078.8|28111|28083|28097.5|28072.8|13
1618817100000|2021-04-19 07:25:00|28100.8|28080.8|28107.5|28087.5|28107.5|28087.5|28098.3|28078.3|56
1618817400000|2021-04-19 07:30:00|28108|28088|28097.8|28077.8|28112.5|28088|28097.8|28072.5|38
1618817700000|2021-04-19 07:35:00|28097.9|28077.9|28092.8|28072.8|28099|28079|28092.8|28072.8|15
1618818000000|2021-04-19 07:40:00|28092.5|28072.5|28087.8|28067.8|28092.5|28072.5|28087.8|28067.8|4
1618818300000|2021-04-19 07:45:00|28087.5|28067.5|28082.7|28047.7|28087.7|28067.5|28077.2|28047.7|7
1618818600000|2021-04-19 07:50:00|28077.2|28057.2|28077|28057|28082.3|28057.5|28077|28047.3|5
1618818900000|2021-04-19 07:55:00|28076.7|28056.7|28072.5|28052.5|28077|28057|28071.5|28051.5|15
1618819200000|2021-04-19 08:00:00|28071.9|28051.9|28072.5|28052.5|28072.5|28052.5|28071.9|28051.9|4
1618819500000|2021-04-19 08:05:00|28077.2|28057.2|28087|28052|28087.3|28057.6|28077.2|28051.5|7
1618819800000|2021-04-19 08:10:00|28087.3|28052.3|28092.5|28057.5|28097.3|28072.4|28082.8|28052.3|32
1618820100000|2021-04-19 08:15:00|28087.4|28067.4|28078.9|28058.9|28097.5|28068.7|28077.8|28054.7|28
1618820400000|2021-04-19 08:20:00|28089.9|28054.9|28068.5|28048.5|28089.9|28058.4|28067.1|28047.1|27
1618820700000|2021-04-19 08:25:00|28063.5|28043.5|28062.5|28042.5|28072.2|28045.4|28061.1|28037.2|9
1618821000000|2021-04-19 08:30:00|28072.2|28037.2|28064.6|28029.6|28072.2|28044.7|28060.9|28029.6|15
1618821300000|2021-04-19 08:35:00|28066.2|28031.2|28072.2|28037.2|28072.2|28042.2|28061|28031.2|6
1618821600000|2021-04-19 08:40:00|28067.1|28047.1|28062.2|28042.2|28072.2|28047.4|28061.6|28037.2|16
1618821900000|2021-04-19 08:45:00|28072.2|28037.2|28052.5|28032.5|28072.2|28047.1|28052|28027.7|17
1618822200000|2021-04-19 08:50:00|28047.3|28027.3|28057.4|28022.4|28057.4|28027.3|28042.5|28016.8|9
1618822500000|2021-04-19 08:55:00|28052.2|28032.2|28057.4|28037.4|28061.2|28037.5|28052.2|28026.2|21
1618822800000|2021-04-19 09:00:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1618823100000|2021-04-19 09:05:00|28054.3|28034.3|28057.5|28022.5|28057.5|28034.3|28047.6|28018.8|24
1618823400000|2021-04-19 09:10:00|28056.2|28036.2|28047.5|28027.5|28058|28037.4|28046.9|28022.8|16
1618823700000|2021-04-19 09:15:00|28042.4|28022.4|28052.5|28017.5|28052.5|28027.6|28042.4|28017.5|6
1618824000000|2021-04-19 09:20:00|28042.4|28022.4|28047.5|28027.5|28047.6|28027.6|28042.4|28022.4|5
1618824300000|2021-04-19 09:25:00|28048.7|28028.7|28042.8|28022.8|28048.7|28028.7|28042.8|28022.8|3
1618824600000|2021-04-19 09:30:00|28042.5|28022.5|28042.5|28022.5|28052.5|28027.7|28042.4|28017.5|24
1618824900000|2021-04-19 09:35:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|1
1618825200000|2021-04-19 09:40:00|28042.4|28022.4|28052.5|28017.5|28052.5|28022.5|28042.4|28017.5|3
1618825500000|2021-04-19 09:45:00|28042.4|28022.4|28042.5|28022.5|28042.5|28022.5|28042.4|28022.4|2
1618825800000|2021-04-19 09:50:00|28041|28021|28052.5|28017.5|28052.5|28023.4|28041|28017.5|4
1618826100000|2021-04-19 09:55:00|28052.3|28017.3|28052.5|28017.5|28052.5|28017.5|28052.3|28017.3|2
1618826400000|2021-04-19 10:00:00|28047.4|28027.4|28042.5|28022.5|28052.5|28027.5|28042.4|28017.5|5
1618827000000|2021-04-19 10:10:00|28041.9|28021.9|28042.5|28022.5|28042.5|28022.5|28041.9|28021.9|2
1618827300000|2021-04-19 10:15:00|28052.5|28017.5|28047.5|28027.5|28052.5|28027.6|28042.4|28017.5|6
1618828200000|2021-04-19 10:30:00|28046.9|28026.9|28052.5|28017.5|28052.5|28027.5|28046.8|28017.5|4
1618828500000|2021-04-19 10:35:00|28043.8|28023.8|28047.5|28027.5|28047.6|28027.6|28043.7|28023.7|5
1618829100000|2021-04-19 10:45:00|28046.9|28026.9|28047.5|28027.5|28047.5|28027.5|28046.9|28026.9|2
1618829400000|2021-04-19 10:50:00|28043|28023|28042.5|28022.5|28043.2|28023.2|28042.5|28022.5|5
1618829700000|2021-04-19 10:55:00|28040.5|28020.5|28042.4|28022.4|28042.5|28022.5|28037.4|28017.4|35
1618830000000|2021-04-19 11:00:00|28040.5|28020.5|28045.1|28025.1|28051.4|28026.1|28040.5|28016.4|9
1618830300000|2021-04-19 11:05:00|28042.4|28022.4|28050|28015|28050.5|28022.4|28037.3|28015|25
1618830600000|2021-04-19 11:10:00|28049.9|28014.9|28050.5|28015.5|28050.5|28015.5|28049.9|28014.9|2
1618830900000|2021-04-19 11:15:00|28052.5|28017.5|28042.4|28022.4|28052.5|28022.4|28041.1|28017.5|5
1618831200000|2021-04-19 11:20:00|28043|28023|28052.5|28017.5|28052.8|28026.9|28042.5|28017.5|13
1618831500000|2021-04-19 11:25:00|28042.4|28022.4|28052.5|28017.5|28052.5|28027.2|28042.4|28017.5|4
1618832700000|2021-04-19 11:45:00|28047.4|28027.4|28047.6|28027.6|28050|28030|28047.4|28027.4|7
1618833000000|2021-04-19 11:50:00|28049.5|28029.5|28047.4|28027.4|28050.8|28030.8|28047.4|28027.4|5
1618833300000|2021-04-19 11:55:00|28046.4|28026.4|28047.4|28027.4|28047.4|28027.4|28046.4|28026.4|2
1618833600000|2021-04-19 12:00:00|28049.5|28029.5|28052.4|28032.4|28052.5|28032.5|28049.5|28029.5|15
1618833900000|2021-04-19 12:05:00|28047.8|28027.8|28047.4|28027.4|28058|28030.5|28047.4|28022.5|27
1618834500000|2021-04-19 12:15:00|28048.5|28028.5|28052.4|28032.4|28062.5|28036.3|28048.5|28022.5|20
1618834800000|2021-04-19 12:20:00|28052.7|28032.7|28047.4|28027.4|28052.7|28032.7|28047.1|28027.1|18
1618835100000|2021-04-19 12:25:00|28048.3|28028.3|28047.4|28027.4|28049.2|28029.2|28047.4|28027.4|9
1618835400000|2021-04-19 12:30:00|28048.7|28028.7|28052.4|28032.4|28057.8|28033.8|28048.7|28022.5|10
1618835700000|2021-04-19 12:35:00|28053.5|28033.5|28057.4|28037.4|28057.4|28037.4|28053.5|28033.5|8
1618836300000|2021-04-19 12:45:00|28055.9|28035.9|28057.8|28022.8|28061|28035.9|28053.5|28022.8|10
1618836600000|2021-04-19 12:50:00|28058.3|28023.3|28047.4|28027.4|28058.3|28032.4|28047.4|28023.3|11
1618836900000|2021-04-19 12:55:00|28055.5|28020.5|28052.5|28017.5|28055.5|28020.5|28052.5|28017.5|10
1618837200000|2021-04-19 13:00:00|28052.8|28017.8|28055|28020|28055|28020|28052.8|28017.8|4
1618837800000|2021-04-19 13:10:00|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|1
1618838100000|2021-04-19 13:15:00|28062.5|28027.5|28070|28035|28075|28040|28062.5|28027.5|10
1618838400000|2021-04-19 13:20:00|28072.5|28037.5|28072.5|28037.5|28080.5|28045.5|28072.5|28037.5|12
1618838700000|2021-04-19 13:25:00|28071.5|28036.5|28069.5|28034.5|28071.5|28036.5|28069|28034|10
1618839000000|2021-04-19 13:30:00|28057.8|28037.8|28066.5|28031.5|28067|28037.8|28057.8|28025.5|13
1618839300000|2021-04-19 13:35:00|28067.5|28032.5|28067|28032|28067.5|28032.5|28067|28032|2
1618839600000|2021-04-19 13:40:00|28066.5|28031.5|28066.5|28031.5|28066.5|28031.5|28066.5|28031.5|1
1618839900000|2021-04-19 13:45:00|28067|28032|28072|28037|28075|28040|28067|28032|7
1618840200000|2021-04-19 13:50:00|28065.1|28030.1|28066|28031|28066.5|28038|28055.8|28028.8|28
1618840500000|2021-04-19 13:55:00|28065.4|28030.4|28056.5|28021.5|28065.4|28030.4|28056.5|28021.5|9
1618840800000|2021-04-19 14:00:00|28057|28022|28055.9|28020.9|28057|28022|28050.5|28015.5|21
1618841100000|2021-04-19 14:05:00|28055.4|28020.4|28055|28020|28055.4|28026.5|28045.5|28019|13
1618841400000|2021-04-19 14:10:00|28048|28028|28046.5|28026.5|28055.4|28029.5|28045.3|28019.9|18
1618841700000|2021-04-19 14:15:00|28046|28026|28047.5|28027.5|28047.5|28027.5|28046|28026|3
1618842000000|2021-04-19 14:20:00|28046.5|28026.5|28050.3|28030.3|28050.8|28030.8|28046.5|28026.5|8
1618842300000|2021-04-19 14:25:00|28048.8|28028.8|28048.4|28013.4|28048.8|28028.8|28033|27998|24
1618842600000|2021-04-19 14:30:00|28048.5|28013.5|28057|28022|28057|28022|28048.5|28013.5|9
1618842900000|2021-04-19 14:35:00|28050.7|28015.7|28053|28018|28053|28018|28049.7|28014.7|5
1618843500000|2021-04-19 14:45:00|28055|28020|28059.2|28024.2|28062|28027|28055|28020|15
1618843800000|2021-04-19 14:50:00|28059.5|28024.5|28059|28024|28062.5|28027.5|28059|28024|6
1618844100000|2021-04-19 14:55:00|28056.2|28021.2|28052.5|28017.5|28056.5|28025.8|28043|28008|22
1618844400000|2021-04-19 15:00:00|28052|28017|28052.5|28017.5|28055|28020|28052|28017|8
1618844700000|2021-04-19 15:05:00|28053|28018|28052.5|28017.5|28053.8|28018.8|28045|28010|14
1618845000000|2021-04-19 15:10:00|28049.5|28014.5|28053|28018|28053|28018|28047.5|28012.5|4
1618845300000|2021-04-19 15:15:00|28052.5|28017.5|28053|28018|28053|28018|28052.5|28017.5|2
1618845600000|2021-04-19 15:20:00|28054.8|28019.8|28061|28026|28061.5|28026.5|28054.8|28019.8|5
1618845900000|2021-04-19 15:25:00|28063|28028|28052.5|28017.5|28063|28030.8|28050.8|28017.5|10
1618846200000|2021-04-19 15:30:00|28053.5|28018.5|28057|28022|28057.5|28022.5|28053.5|28018.5|5
1618846500000|2021-04-19 15:35:00|28057.5|28022.5|28060.5|28025.5|28060.5|28025.5|28057.5|28022.5|2
1618846800000|2021-04-19 15:40:00|28060|28025|28061.8|28026.8|28061.8|28026.8|28057.5|28022.5|7
1618848000000|2021-04-19 16:00:00|28062.3|28027.3|28061.8|28026.8|28062.5|28027.5|28061.8|28026.8|3
1618848300000|2021-04-19 16:05:00|28062.5|28027.5|28061.4|28026.4|28062.5|28027.5|28061.4|28026.4|2
1618848600000|2021-04-19 16:10:00|28056.6|28021.6|28058.5|28023.5|28058.5|28023.5|28055.4|28020.4|7
1618848900000|2021-04-19 16:15:00|28059.5|28024.5|28064.3|28029.3|28065|28030|28059.5|28024.5|7
1618849200000|2021-04-19 16:20:00|28064|28029|28064.5|28029.5|28064.5|28029.5|28061.5|28026.5|5
1618850100000|2021-04-19 16:35:00|28056|28036|28055.5|28035.5|28056|28036|28055.5|28035.5|2
1618850400000|2021-04-19 16:40:00|28053|28033|28061.5|28026.5|28061.5|28033|28052.5|28025.5|5
1618850700000|2021-04-19 16:45:00|28055|28035|28064.5|28029.5|28065|28037.5|28055|28028|12
1618851000000|2021-04-19 16:50:00|28056|28036|28056|28036|28056|28036|28055.5|28035.5|3
1618851300000|2021-04-19 16:55:00|28055|28035|28060|28025|28060.5|28035|28054.5|28025|4
1618851600000|2021-04-19 17:00:00|28053.5|28033.5|28055|28035|28063|28035|28053.5|28027.5|4
1618852200000|2021-04-19 17:10:00|28056|28036|28064|28029|28064|28037|28056|28028.5|7
1618852500000|2021-04-19 17:15:00|28063.5|28028.5|28055|28035|28063.5|28035|28055|28027.5|4
1618852800000|2021-04-19 17:20:00|28056|28036|28053.5|28033.5|28063|28037|28053.5|28025.5|8
1618853100000|2021-04-19 17:25:00|28052.5|28032.5|28055|28020|28055|28033|28050.5|28020|8
1618853400000|2021-04-19 17:30:00|28057.5|28022.5|28060|28025|28060|28025|28056.5|28021.5|7
1618853700000|2021-04-19 17:35:00|28059.5|28024.5|28059|28024|28059.5|28024.5|28058.5|28023.5|4
1618854000000|2021-04-19 17:40:00|28058.5|28023.5|28057.5|28022.5|28058.5|28023.5|28057|28022|3
1618855200000|2021-04-19 18:00:00|28056.1|28021.1|28047|28027|28056.1|28028|28047|28020.1|12
1618855500000|2021-04-19 18:05:00|28047.5|28027.5|28046|28026|28055|28029|28046|28020|9
1618855800000|2021-04-19 18:10:00|28055.1|28020.1|28053.5|28018.5|28055.1|28026|28046|28017|9
1618856100000|2021-04-19 18:15:00|28053|28018|28052.5|28017.5|28053|28018|28052.5|28017.5|2
1618856700000|2021-04-19 18:25:00|28052.1|28017.1|28047.5|28012.5|28052.5|28017.5|28045.5|28010.5|9
1618857000000|2021-04-19 18:30:00|28048|28013|28053|28018|28053|28018|28048|28013|6
1618858800000|2021-04-19 19:00:00|28052.5|28017.5|28049.1|28014.1|28052.5|28017.5|28049.1|28014.1|3
1618859100000|2021-04-19 19:05:00|28049.6|28014.6|28053|28018|28053|28018|28049.6|28014.6|7
1618859400000|2021-04-19 19:10:00|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|28052.5|28017.5|5
1618859700000|2021-04-19 19:15:00|28054|28019|28061.5|28026.5|28062.4|28027.4|28054|28019|8
1618860000000|2021-04-19 19:20:00|28062|28027|28065|28030|28065|28030|28062|28027|6
1618860300000|2021-04-19 19:25:00|28064.5|28029.5|28058|28023|28065.5|28036.5|28056.5|28022|9
1618860600000|2021-04-19 19:30:00|28051|28031|28057.5|28022.5|28057.5|28031|28051|28022|3
1618860900000|2021-04-19 19:35:00|28058|28023|28058.5|28023.5|28058.5|28023.5|28058|28023|2
1618861200000|2021-04-19 19:40:00|28059|28024|28058.5|28023.5|28059|28024|28058|28023|4
1618861500000|2021-04-19 19:45:00|28059|28024|28059|28024|28059|28024|28058|28023|5
1618861800000|2021-04-19 19:50:00|28058.5|28023.5|28058|28023|28058.5|28023.5|28058|28023|4
1618862100000|2021-04-19 19:55:00|28057.5|28022.5|28048.5|28028.5|28057.5|28028.5|28048.5|28022.5|2
1618882200000|2021-04-20 01:30:00|28019.8|27984.8|27991.8|27956.8|28019.8|27994.6|27988|27954|70
1618882500000|2021-04-20 01:35:00|27990.8|27955.8|28012.7|27977.7|28022.8|27987.8|27987.3|27955|87
1618882800000|2021-04-20 01:40:00|28013|27978|27990.7|27970.7|28014.5|27990|27990.7|27967.3|30
1618883100000|2021-04-20 01:45:00|27992.9|27972.9|27986.3|27966.3|28002.5|27978.6|27983|27953.5|29
1618883400000|2021-04-20 01:50:00|27985.8|27965.8|27973.3|27953.3|27990.5|27966.3|27973.3|27952.8|49
1618883700000|2021-04-20 01:55:00|27972.8|27952.8|27965.8|27945.8|27973.3|27953.3|27954|27934|84
1618884000000|2021-04-20 02:00:00|27966.8|27946.8|27982.8|27962.8|27991.8|27962.9|27957|27932|35
1618884300000|2021-04-20 02:05:00|27982.7|27962.7|27978.8|27958.8|27992.8|27967.5|27977.2|27945|54
1618884600000|2021-04-20 02:10:00|27979.3|27959.3|27987.5|27967.5|27987.6|27967.6|27978.3|27958.3|45
1618884900000|2021-04-20 02:15:00|27988.5|27968.5|27983.4|27963.4|28003.5|27973.5|27983.3|27963.3|61
1618885200000|2021-04-20 02:20:00|27983.9|27963.9|27977.8|27957.8|27985.5|27965.5|27977.5|27957.5|22
1618885500000|2021-04-20 02:25:00|27977.5|27957.5|27977|27957|27978.5|27958.5|27976|27956|12
1618885800000|2021-04-20 02:30:00|27977.5|27957.5|27987.3|27967.3|27987.5|27967.5|27977.5|27957.5|48
1618886100000|2021-04-20 02:35:00|27985.5|27965.5|27987.5|27967.5|27993.3|27970.5|27985.5|27957.5|31
1618886400000|2021-04-20 02:40:00|27988|27968|27990.5|27970.5|27992.5|27972.5|27986.6|27966.6|18
1618886700000|2021-04-20 02:45:00|27997.5|27962.5|27987.5|27967.5|27998|27973.5|27987.5|27962.5|20
1618887000000|2021-04-20 02:50:00|27987|27967|27982|27962|27987.5|27967.5|27982|27962|15
1618887300000|2021-04-20 02:55:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27977.5|27957.5|5
1618887600000|2021-04-20 03:00:00|27978.5|27958.5|27972.5|27952.5|27983.4|27963.4|27972|27952|72
1618887900000|2021-04-20 03:05:00|27972|27952|27973|27953|27974|27954|27968.5|27948.5|24
1618888200000|2021-04-20 03:10:00|27973.5|27953.5|27977.5|27942.5|27977.8|27953.5|27963.4|27940|23
1618888500000|2021-04-20 03:15:00|27977|27942|27971.7|27951.7|27977|27952.5|27971.7|27942|6
1618888800000|2021-04-20 03:20:00|27972|27952|27974|27954|27974|27954|27972|27952|10
1618889100000|2021-04-20 03:25:00|27973|27953|27982.5|27947.5|27982.5|27958|27973|27947.5|26
1618889400000|2021-04-20 03:30:00|27982.8|27947.8|27982|27962|27983.3|27962|27972.8|27947.8|18
1618889700000|2021-04-20 03:35:00|27981|27961|27987.6|27967.6|27987.6|27967.6|27979.5|27959.5|14
1618890000000|2021-04-20 03:40:00|27992.6|27972.6|27985.8|27965.8|27992.6|27972.6|27982.5|27962.5|22
1618890300000|2021-04-20 03:45:00|27992.8|27957.8|27985.8|27965.8|27992.8|27965.8|27985.8|27957.8|2
1618890600000|2021-04-20 03:50:00|27987.3|27967.3|28002.8|27967.8|28002.8|27978.3|27987.3|27963.3|32
1618890900000|2021-04-20 03:55:00|27997.3|27977.3|27997|27977|28001|27981|27995.7|27975.7|13
1618891200000|2021-04-20 04:00:00|27996.6|27976.6|27992.2|27972.2|28002.5|27977|27989.5|27962.8|14
1618891500000|2021-04-20 04:05:00|27992.5|27972.5|27997.5|27977.5|27997.5|27977.5|27992.5|27972.5|17
1618891800000|2021-04-20 04:10:00|27998.5|27978.5|28006.3|27986.3|28013.3|27988.9|27998.5|27977.8|20
1618892100000|2021-04-20 04:15:00|28012.8|27977.8|27997.8|27977.8|28012.8|27982.5|27997.8|27972.7|14
1618892400000|2021-04-20 04:20:00|27996.5|27976.5|27995.8|27975.8|27997.5|27977.5|27993.8|27973.8|14
1618892700000|2021-04-20 04:25:00|27996.3|27976.3|27996.5|27976.5|28004.4|27984.4|27995.5|27975.5|17
1618893000000|2021-04-20 04:30:00|27997.5|27977.5|28007.4|27987.4|28022.1|27993.9|27997.5|27977.5|44
1618893300000|2021-04-20 04:35:00|28007.5|27987.5|27997.5|27977.5|28012.5|27987.5|27997.2|27967.7|17
1618893600000|2021-04-20 04:40:00|27998|27978|28013|27978|28022|27994.4|27998|27978|29
1618893900000|2021-04-20 04:45:00|28013.3|27978.3|28013.3|27978.3|28013.3|27978.3|28013.3|27978.3|1
1618894200000|2021-04-20 04:50:00|28013|27978|28000|27980|28013|27982.8|28000|27978|5
1618894500000|2021-04-20 04:55:00|28000.5|27980.5|28002.8|27967.8|28007.8|27980.5|27992.8|27967.8|13
1618894800000|2021-04-20 05:00:00|28000.1|27965.1|27992.2|27972.2|28000.5|27972.3|27987.8|27965|9
1618895100000|2021-04-20 05:05:00|27992.5|27972.5|27993.9|27973.9|28003.3|27976|27992.5|27967.8|11
1618895400000|2021-04-20 05:10:00|27993.4|27973.4|27993.4|27973.4|28003.3|27973.4|27993.4|27967.8|6
1618895700000|2021-04-20 05:15:00|28002.8|27967.8|28002.5|27967.5|28002.8|27972.9|27991.9|27967.5|4
1618896000000|2021-04-20 05:20:00|27992.9|27972.9|27992.9|27972.9|28002.5|27972.9|27992.9|27967.5|3
1618896300000|2021-04-20 05:25:00|28002.5|27967.5|28002.5|27967.5|28002.5|27972.9|27992.9|27967.5|3
1618896600000|2021-04-20 05:30:00|28002.8|27967.8|28002.5|27982.5|28003.4|27983.4|27996.3|27967.8|18
1618896900000|2021-04-20 05:35:00|28004|27984|28022.3|27987.3|28022.3|27995.8|28002.5|27982.5|22
1618897200000|2021-04-20 05:40:00|28020.1|27985.1|28011.2|27991.2|28020.1|27994.1|28006.5|27982.5|20
1618897500000|2021-04-20 05:45:00|28010.6|27990.6|28004.5|27984.5|28013.5|27992.2|28004.3|27978.5|15
1618897800000|2021-04-20 05:50:00|28004.3|27984.3|28001.5|27981.5|28004.3|27984.3|28000.6|27980.6|5
1618898100000|2021-04-20 05:55:00|27997.5|27977.5|27994.5|27974.5|27997.5|27977.5|27994.5|27974.5|5
1618898400000|2021-04-20 06:00:00|27996.8|27976.8|27997.8|27977.8|28002.3|27982.3|27996.3|27976.3|10
1618898700000|2021-04-20 06:05:00|27998.3|27978.3|28004.3|27984.3|28007.8|27984.3|27997.8|27972.5|12
1618899000000|2021-04-20 06:10:00|28004.8|27984.8|28002|27982|28004.8|27984.8|27997.5|27977.5|37
1618899300000|2021-04-20 06:15:00|27998|27978|28000.3|27980.3|28013.5|27988.1|27997.7|27972.5|107
1618899600000|2021-04-20 06:20:00|28000.5|27980.5|27997.8|27977.8|28007.5|27983.8|27997.5|27972.5|19
1618899900000|2021-04-20 06:25:00|27998.3|27978.3|28003.6|27983.6|28007.5|27983.8|27997.5|27972.5|18
1618900200000|2021-04-20 06:30:00|28004|27984|28003.5|27983.5|28005|27985|28002.1|27982.1|16
1618900500000|2021-04-20 06:35:00|28003|27983|27999.3|27979.3|28007.8|27983|27997.8|27972.8|15
1618900800000|2021-04-20 06:40:00|27999.8|27979.8|28004|27984|28004.5|27984.5|27999|27979|16
1618901100000|2021-04-20 06:45:00|28003.9|27983.9|28002.8|27982.8|28007.5|27987.5|28000|27980|44
1618901400000|2021-04-20 06:50:00|28004.8|27984.8|28004.3|27984.3|28013.3|27988.1|28002.8|27977.8|20
1618901700000|2021-04-20 06:55:00|28004.5|27984.5|28009.5|27989.5|28012.5|27989.5|28002.7|27977.3|25
1618902000000|2021-04-20 07:00:00|28009|27989|28013.4|27993.4|28022.6|27998.4|28004|27984|40
1618902300000|2021-04-20 07:05:00|28013.9|27993.9|28027.5|27992.5|28027.5|28002.3|28013.8|27987|31
1618902600000|2021-04-20 07:10:00|28028|27993|28016|27996|28028|28002.9|28016|27992.3|26
1618902900000|2021-04-20 07:15:00|28013.8|27993.8|28013|27993|28020|27996|28010.5|27985|38
1618903200000|2021-04-20 07:20:00|28012.5|27992.5|28021.7|27986.7|28021.7|27992.5|28008|27982|11
1618903500000|2021-04-20 07:25:00|28023|27988|28022.5|27987.5|28023|27997.8|28012.7|27987.3|10
1618903800000|2021-04-20 07:30:00|28012.7|27992.7|28012.8|27992.8|28012.8|27992.8|28012.7|27992.7|2
1618904100000|2021-04-20 07:35:00|28012.3|27992.3|28017.5|27982.5|28017.5|27992.3|28012.3|27982.5|2
1618904400000|2021-04-20 07:40:00|28012.3|27992.3|28012.5|27977.5|28017.5|27992.3|28002.8|27977.3|27
1618904700000|2021-04-20 07:45:00|28007.2|27987.2|28007.2|27987.2|28007.2|27987.2|28007.2|27987.2|1
1618905000000|2021-04-20 07:50:00|28017.3|27982.3|28012.2|27992.2|28017.3|27992.5|28007.8|27981.8|10
1618905300000|2021-04-20 07:55:00|28011.2|27991.2|28017.5|27982.5|28020|27997.9|28011.2|27982.3|15
1618905600000|2021-04-20 08:00:00|28012.4|27992.4|28012.5|27992.5|28022.5|27997.6|28012.4|27987.5|7
1618905900000|2021-04-20 08:05:00|28012.4|27992.4|28023.3|27988.3|28023.3|27998.2|28011.4|27987.5|18
1618906200000|2021-04-20 08:10:00|28022.8|27987.8|28021.8|28001.8|28023.3|28001.8|28017.4|27987.8|5
1618906500000|2021-04-20 08:15:00|28020.8|28000.8|28015.8|27995.8|28027.8|28000.8|28013|27987.8|9
1618906800000|2021-04-20 08:20:00|28022.5|27987.5|28013.5|27993.5|28023.5|27994|28013.5|27987.5|10
1618907100000|2021-04-20 08:25:00|28014|27994|28022.7|28002.7|28022.7|28002.7|28014|27994|16
1618907400000|2021-04-20 08:30:00|28022.6|28002.6|28022.3|28002.3|28027.8|28003|28018.3|27992.5|15
1618907700000|2021-04-20 08:35:00|28022.5|28002.5|28023|28003|28027.8|28003|28018|27992.8|12
1618908000000|2021-04-20 08:40:00|28022.8|28002.8|28023|28003|28023|28003|28022.8|28002.8|2
1618908300000|2021-04-20 08:45:00|28022.8|28002.8|28022.8|28002.8|28022.8|28002.8|28022.8|28002.8|1
1618908600000|2021-04-20 08:50:00|28023|28003|28037.5|28002.5|28037.5|28012.5|28022.8|27997.8|22
1618908900000|2021-04-20 08:55:00|28038.3|28003.3|28032|27997|28038.3|28012.5|28021.3|27997|16
1618909200000|2021-04-20 09:00:00|28032.5|27997.5|28032.5|27997.5|28032.5|28012.3|28021.8|27997.5|18
1618909500000|2021-04-20 09:05:00|28032.8|27997.8|28032.5|28012.5|28038.3|28014|28027.5|27997.8|16
1618909800000|2021-04-20 09:10:00|28037.5|28002.5|28032.5|28012.5|28037.8|28012.5|28027.8|28002|24
1618910100000|2021-04-20 09:15:00|28033.7|28013.7|28037.5|28017.5|28037.5|28017.5|28032.5|28012.5|5
1618910400000|2021-04-20 09:20:00|28037.7|28017.7|28044.2|28009.2|28044.2|28017.7|28037.6|28007.5|5
1618910700000|2021-04-20 09:25:00|28042.8|28007.8|28052.5|28017.5|28057.5|28030.3|28037.5|28007.5|36
1618911000000|2021-04-20 09:30:00|28052.8|28017.8|28042.5|28022.5|28052.8|28029|28042.5|28017.5|17
1618911300000|2021-04-20 09:35:00|28047.2|28027.2|28057.2|28022.2|28062.3|28032.6|28047.2|28017.5|26
1618911600000|2021-04-20 09:40:00|28058.5|28023.5|28057.2|28037.2|28062.2|28037.2|28048.1|28022.2|18
1618911900000|2021-04-20 09:45:00|28056.5|28036.5|28057.2|28037.2|28068.5|28038.6|28056.5|28032.2|6
1618912200000|2021-04-20 09:50:00|28057.7|28037.7|28057.5|28037.5|28057.7|28037.7|28055|28035|14
1618912500000|2021-04-20 09:55:00|28057|28037|28055|28035|28057.5|28037.5|28055|28035|4
1618913700000|2021-04-20 10:15:00|28053.6|28033.6|28055|28035|28055|28035|28052.7|28032.7|8
1618914000000|2021-04-20 10:20:00|28062.8|28027.8|28057.5|28037.5|28062.8|28037.5|28057.5|28027.8|2
1618914300000|2021-04-20 10:25:00|28063|28043|28067.5|28047.5|28077.5|28047.5|28063|28037.5|10
1618914600000|2021-04-20 10:30:00|28066|28046|28057.5|28037.5|28067.8|28046|28057.5|28032.5|11
1618914900000|2021-04-20 10:35:00|28058|28038|28058|28038|28058|28038|28058|28038|1
1618915200000|2021-04-20 10:40:00|28058.5|28038.5|28058|28038|28059|28039|28058|28038|3
1618915500000|2021-04-20 10:45:00|28057.3|28037.3|28058|28038|28058.8|28038.8|28057.3|28037.3|11
1618915800000|2021-04-20 10:50:00|28058.5|28038.5|28060.5|28040.5|28063|28043|28056.8|28036.8|15
1618916100000|2021-04-20 10:55:00|28060.8|28040.8|28057.2|28037.2|28060.8|28040.8|28057.2|28037.2|6
1618916400000|2021-04-20 11:00:00|28058.6|28038.6|28055|28035|28059.4|28039.4|28055|28035|6
1618916700000|2021-04-20 11:05:00|28054.8|28034.8|28053.8|28033.8|28059|28039|28052.8|28032.8|17
1618917300000|2021-04-20 11:15:00|28055|28035|28055.2|28020.2|28060|28035|28050|28015|20
1618917600000|2021-04-20 11:20:00|28054.7|28019.7|28042.7|28007.7|28054.7|28019.7|28037.5|28006|7
1618917900000|2021-04-20 11:25:00|28043|28008|28038|28018|28043|28018|28037.5|28007.7|6
1618918200000|2021-04-20 11:30:00|28038.5|28018.5|28037.8|28017.8|28054.3|28019.3|28034.3|28014.3|11
1618918500000|2021-04-20 11:35:00|28037|28017|28034.3|28014.3|28037|28017|28033.3|28013.3|7
1618918800000|2021-04-20 11:40:00|28037.5|28017.5|28032.5|28012.5|28047.5|28017.5|28032.5|28007.5|9
1618919100000|2021-04-20 11:45:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1618919400000|2021-04-20 11:50:00|28034.5|28014.5|28034.9|28014.9|28037.6|28017.6|28034|28014|9
1618920000000|2021-04-20 12:00:00|28043.9|28008.9|28053.7|28018.7|28053.7|28024.5|28034.9|28008.9|11
1618920300000|2021-04-20 12:05:00|28044.9|28024.9|28037.5|28017.5|28048.7|28024.9|28037.5|28011.1|29
1618920600000|2021-04-20 12:10:00|28037|28017|28037|28017|28039.5|28019.5|28037|28017|7
1618920900000|2021-04-20 12:15:00|28031.5|28011.5|28035.1|28015.1|28035.1|28015.1|28031.3|28011.3|5
1618921200000|2021-04-20 12:20:00|28032|28012|28033.3|28013.3|28043.5|28014.3|28032|28008.5|7
1618921500000|2021-04-20 12:25:00|28042.2|28007.2|28047.2|28012.2|28047.2|28012.2|28042.2|28007.2|3
1618921800000|2021-04-20 12:30:00|28040.5|28020.5|28052.5|28017.5|28052.5|28022.8|28040.5|28008.5|20
1618922100000|2021-04-20 12:35:00|28047.5|28027.5|28047.5|28012.5|28052.5|28027.5|28037.8|28012.5|25
1618922400000|2021-04-20 12:40:00|28037.5|28017.5|28044|28024|28047.9|28027.9|28037.5|28012.8|23
1618922700000|2021-04-20 12:45:00|28042.8|28022.8|28047.4|28012.4|28047.7|28022.8|28042.8|28008.3|6
1618923000000|2021-04-20 12:50:00|28047.7|28012.7|28047.7|28012.7|28047.7|28012.7|28047.1|28012.1|9
1618923300000|2021-04-20 12:55:00|28037.8|28017.8|28047.8|28012.8|28047.8|28017.8|28037.2|28012.5|8
1618923600000|2021-04-20 13:00:00|28047.5|28012.5|28045.5|28010.5|28047.8|28012.8|28045.5|28010.5|5
1618923900000|2021-04-20 13:05:00|28047|28012|28033.7|27998.7|28047.5|28012.5|28031.2|27998.7|23
1618924200000|2021-04-20 13:10:00|28029.9|27994.9|28027.9|27992.9|28032.9|27997.9|28027.9|27992.9|9
1618924500000|2021-04-20 13:15:00|28023|27988|28034|27999|28034|27999|28022.9|27987.9|8
1618924800000|2021-04-20 13:20:00|28035.4|28000.4|28032.5|27997.5|28035.4|28000.4|28032.5|27997.5|2
1618925100000|2021-04-20 13:25:00|28033|27998|28033|27998|28034|27999|28032.5|27997.5|7
1618925700000|2021-04-20 13:35:00|28032.5|27997.5|28014|27994|28032.5|28002|28011|27985.4|21
1618926000000|2021-04-20 13:40:00|28014.5|27994.5|28020.4|27985.4|28026|28000|28014.3|27982.9|38
1618926300000|2021-04-20 13:45:00|28019.6|27984.6|28019|27984|28019.6|27990.4|28009.8|27975.5|23
1618926600000|2021-04-20 13:50:00|28018.5|27983.5|28018.5|27983.5|28018.5|27983.5|28018.5|27983.5|1
1618926900000|2021-04-20 13:55:00|28019|27984|28022.5|27987.5|28025|27990|28019|27984|6
1618927200000|2021-04-20 14:00:00|28021.3|27986.3|28006|27986|28021.3|27986.6|28002.4|27974.7|34
1618927500000|2021-04-20 14:05:00|28004.5|27984.5|28004|27984|28006.2|27986.2|28002|27982|16
1618927800000|2021-04-20 14:10:00|28004.5|27984.5|28002.5|27982.5|28006.5|27986.5|28002.5|27982.5|13
1618928100000|2021-04-20 14:15:00|28002|27982|28004.5|27984.5|28004.5|27984.5|28002|27982|10
1618928400000|2021-04-20 14:20:00|28004|27984|28006|27986|28006.5|27986.5|28003.5|27983.5|8
1618928700000|2021-04-20 14:25:00|28005.5|27985.5|28005.5|27985.5|28012.5|27985.5|28003.5|27977.5|7
1618929000000|2021-04-20 14:30:00|28006|27986|28007.8|27987.8|28007.8|27987.8|28006|27986|3
1618929300000|2021-04-20 14:35:00|28008|27988|28006|27986|28008|27988|28006|27986|5
1618929600000|2021-04-20 14:40:00|28006.2|27986.2|28020|27985|28021|27988|28006.2|27980|14
1618929900000|2021-04-20 14:45:00|28020.5|27985.5|28029.7|27994.7|28039.9|28004.9|28020.5|27985.5|32
1618930200000|2021-04-20 14:50:00|28029.2|27994.2|28047.4|28012.4|28047.4|28012.4|28021.5|27994.2|15
1618930500000|2021-04-20 14:55:00|28046.4|28011.4|28031.9|27996.9|28053.5|28018.5|28028|27993|30
1618930800000|2021-04-20 15:00:00|28031.4|27996.4|28031.9|27996.9|28032.4|27997.4|28031.4|27996.4|4
1618931100000|2021-04-20 15:05:00|28032.4|27997.4|28038.4|28003.4|28038.4|28003.4|28031.9|27996.9|7
1618931400000|2021-04-20 15:10:00|28037.9|28002.9|28036|28001|28042.2|28007.2|28036|28001|22
1618931700000|2021-04-20 15:15:00|28035.5|28000.5|28044.7|28009.7|28044.7|28012.8|28030.1|28000.2|22
1618932000000|2021-04-20 15:20:00|28045|28010|28052.5|28017.5|28052.5|28017.5|28045|28010|18
1618932300000|2021-04-20 15:25:00|28053|28018|28053|28018|28059.7|28031.4|28050|28017.5|15
1618932600000|2021-04-20 15:30:00|28055.5|28020.5|28063.5|28028.5|28065|28030|28055.5|28020.5|17
1618932900000|2021-04-20 15:35:00|28064|28029|28065.3|28030.3|28075.5|28040.5|28059.8|28028.3|16
1618933200000|2021-04-20 15:40:00|28065|28030|28067|28032|28067|28032|28062.5|28027.5|8
1618933500000|2021-04-20 15:45:00|28066.5|28031.5|28052|28017|28067.5|28032.5|28052|28017|17
1618933800000|2021-04-20 15:50:00|28054|28019|28052|28017|28054|28019|28052|28017|2
1618934100000|2021-04-20 15:55:00|28052.5|28017.5|28053.5|28018.5|28061.6|28034.4|28052.5|28017.5|18
1618934400000|2021-04-20 16:00:00|28052.8|28017.8|28053.5|28018.5|28063.9|28028.9|28052.5|28017.5|18
1618934700000|2021-04-20 16:05:00|28052.5|28017.5|28050|28015|28052.5|28017.5|28050|28015|3
1618935000000|2021-04-20 16:10:00|28050.3|28015.3|28046.3|28011.3|28050.3|28015.3|28045|28010|11
1618935300000|2021-04-20 16:15:00|28039.3|28019.3|28032.5|27997.5|28045.3|28019.3|28028|27993|28
1618935600000|2021-04-20 16:20:00|28033|27998|28036|28001|28040|28005|28033|27998|11
1618935900000|2021-04-20 16:25:00|28035.5|28000.5|28035.5|28000.5|28035.5|28000.5|28035.5|28000.5|1
1618936200000|2021-04-20 16:30:00|28035.9|28000.9|28030.5|27995.5|28037.5|28006.1|28024|27995|27
1618936500000|2021-04-20 16:35:00|28031|27996|28031|27996|28031|27996|28031|27996|1
1618936800000|2021-04-20 16:40:00|28035.5|28000.5|28025|28005|28035.5|28005.5|28023|27995.5|17
1618937100000|2021-04-20 16:45:00|28024.5|28004.5|28038|28003|28043|28008|28023|28003|9
1618937400000|2021-04-20 16:50:00|28039|28004|28032|27997|28039.5|28004.5|28030|27995|14
1618937700000|2021-04-20 16:55:00|28025|28005|28026|28006|28035.5|28006|28024|28000.5|10
1618938000000|2021-04-20 17:00:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|1
1618938300000|2021-04-20 17:05:00|28032.5|27997.5|28025|28005|28032.5|28005|28025|27997.5|2
1618938600000|2021-04-20 17:10:00|28025.5|28005.5|28030|28010|28030|28010|28025.5|28005.5|3
1618939200000|2021-04-20 17:20:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1618939800000|2021-04-20 17:30:00|28045.5|28010.5|28037.5|28002.5|28045.5|28010.5|28036.7|28001.7|5
1618940100000|2021-04-20 17:35:00|28038|28003|28033.5|28013.5|28040.5|28014|28033|28003|11
1618940400000|2021-04-20 17:40:00|28034.5|28014.5|28034.5|28014.5|28036.5|28016.5|28034.5|28014.5|4
1618941000000|2021-04-20 17:50:00|28034|28014|28042.5|28007.5|28042.5|28014|28033.5|28007.5|3
1618941600000|2021-04-20 18:00:00|28042|28007|28034|28014|28042|28014|28034|28007|2
1618942500000|2021-04-20 18:15:00|28033.5|28013.5|28027|28007|28033.5|28013.5|28027|28007|11
1618942800000|2021-04-20 18:20:00|28029|28009|28028.5|28008.5|28029.8|28009.8|28027.5|28007.5|5
1618943100000|2021-04-20 18:25:00|28029|28009|28030.5|27995.5|28033.5|28011.5|28023|27994.5|26
1618943400000|2021-04-20 18:30:00|28025.5|28005.5|28035.5|28000.5|28035.5|28005.5|28025.5|27997.5|10
1618943700000|2021-04-20 18:35:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1618944000000|2021-04-20 18:40:00|28040.5|28005.5|28040.5|28005.5|28040.5|28005.5|28040.5|28005.5|1
1618944300000|2021-04-20 18:45:00|28029.9|28009.9|28041|28006|28046.2|28011.2|28029.9|27997.3|31
1618944600000|2021-04-20 18:50:00|28041.1|28006.1|28035.5|28000.5|28041.2|28006.2|28033.8|27998.8|10
1618944900000|2021-04-20 18:55:00|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|1
1618945200000|2021-04-20 19:00:00|28033|27998|28035|28000|28037.5|28002.5|28033|27998|4
1618945500000|2021-04-20 19:05:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1618945800000|2021-04-20 19:10:00|28037.5|28002.5|28038|28003|28038|28003|28037.5|28002.5|2
1618946700000|2021-04-20 19:25:00|28040.5|28005.5|28043|28008|28045|28015.9|28032.5|28005|10
1618947000000|2021-04-20 19:30:00|28045.5|28010.5|28052.5|28017.5|28055.5|28020.5|28045.5|28010.5|24
1618947300000|2021-04-20 19:35:00|28051.3|28016.3|28058|28023|28058|28024.3|28044.3|28014.8|7
1618947600000|2021-04-20 19:40:00|28063|28028|28060.5|28025.5|28063.1|28028.1|28052.5|28017.5|21
1618947900000|2021-04-20 19:45:00|28062.4|28027.4|28060.5|28025.5|28063.6|28028.6|28060.5|28025.5|5
1618948200000|2021-04-20 19:50:00|28062.4|28027.4|28057.5|28022.5|28063.6|28028.6|28057.5|28022.5|8
1618948500000|2021-04-20 19:55:00|28060.5|28025.5|28060|28025|28060.5|28025.5|28060|28025|2
1618968600000|2021-04-21 01:30:00|28027|28007|28023.8|28003.8|28027.2|28007.2|28016.7|27996.7|25
1618968900000|2021-04-21 01:35:00|28022.7|28002.7|27997.8|27977.8|28025|28002.7|27991.7|27963|44
1618969200000|2021-04-21 01:40:00|27999.5|27979.5|28002.3|27982.3|28002.5|27982.3|27992.8|27967.2|18
1618969500000|2021-04-21 01:45:00|28006.8|27986.8|28004|27984|28010.5|27990.5|28001.1|27981.1|26
1618969800000|2021-04-21 01:50:00|28003.4|27983.4|27997.5|27977.5|28007.5|27984.5|27990.5|27955.5|28
1618970100000|2021-04-21 01:55:00|28006.2|27971.2|27996|27976|28006.2|27980.5|27988.8|27968.5|52
1618970400000|2021-04-21 02:00:00|27995.5|27975.5|27997|27977|28007.8|27982.3|27993.3|27972.8|29
1618970700000|2021-04-21 02:05:00|27996.5|27976.5|27996.7|27976.7|27997|27977|27992|27972|19
1618971000000|2021-04-21 02:10:00|27996|27976|27992.7|27972.7|27997.2|27977.2|27992.7|27972.7|34
1618971300000|2021-04-21 02:15:00|27993.3|27973.3|27993.9|27973.9|27998.1|27978.1|27992.8|27972.8|35
1618971600000|2021-04-21 02:20:00|27994|27974|27996|27976|27998|27978|27992.7|27972.7|55
1618971900000|2021-04-21 02:25:00|27996.3|27976.3|28000.8|27980.8|28002.3|27982.3|27996.3|27976.3|14
1618972200000|2021-04-21 02:30:00|28001.3|27981.3|27995.5|27975.5|28002.2|27982.2|27991.5|27971.5|52
1618972500000|2021-04-21 02:35:00|27995.8|27975.8|27988.5|27968.5|27997.3|27977.3|27987.8|27967.8|46
1618972800000|2021-04-21 02:40:00|27989.5|27969.5|27991.3|27971.3|27991.3|27971.3|27988.8|27968.8|10
1618973100000|2021-04-21 02:45:00|27990.8|27970.8|27992.5|27972.5|27997.8|27972.5|27990.8|27962.8|17
1618973400000|2021-04-21 02:50:00|27993|27973|27992.5|27972.5|27994|27974|27992.2|27972.2|9
1618973700000|2021-04-21 02:55:00|27993|27973|27983.3|27963.3|27993|27973|27983.3|27963.3|18
1618974000000|2021-04-21 03:00:00|27983|27963|27975|27955|27983|27963|27973|27953|27
1618974300000|2021-04-21 03:05:00|27974.3|27954.3|27974.3|27954.3|27976.2|27956.2|27971.5|27951.5|16
1618974600000|2021-04-21 03:10:00|27972.7|27952.7|27975|27955|27975|27955|27972.5|27952.5|4
1618974900000|2021-04-21 03:15:00|27974.5|27954.5|27974.3|27954.3|27976.3|27956.3|27974.3|27954.3|3
1618975200000|2021-04-21 03:20:00|27982.3|27947.3|27976.2|27956.2|27982.5|27958.5|27975|27947.3|17
1618975500000|2021-04-21 03:25:00|27976.5|27956.5|27972.8|27952.8|27977|27957|27972.8|27952.8|8
1618975800000|2021-04-21 03:30:00|27973.5|27953.5|27973.5|27953.5|27977.3|27957.3|27971.5|27951.5|29
1618976100000|2021-04-21 03:35:00|27975|27955|27982.5|27962.5|27982.5|27962.5|27973.5|27953.5|20
1618976400000|2021-04-21 03:40:00|27983|27963|27983.5|27963.5|27983.5|27963.5|27983|27963|2
1618977000000|2021-04-21 03:50:00|27984|27964|27983.8|27963.8|27986.5|27966.5|27983.5|27963.5|13
1618977300000|2021-04-21 03:55:00|27983.3|27963.3|27983.8|27963.8|27983.8|27963.8|27982.8|27962.8|4
1618977900000|2021-04-21 04:05:00|27983.3|27963.3|27981.5|27961.5|27983.3|27963.3|27981|27961|8
1618978200000|2021-04-21 04:10:00|27985.7|27965.7|27986.7|27966.7|27986.7|27966.7|27985.7|27965.7|2
1618978500000|2021-04-21 04:15:00|27986.2|27966.2|27987|27967|27987|27967|27984.6|27964.6|6
1618978800000|2021-04-21 04:20:00|27985.6|27965.6|27987|27967|27987|27967|27985.6|27965.6|2
1618979100000|2021-04-21 04:25:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1618979400000|2021-04-21 04:30:00|27988|27968|27992.5|27972.5|27992.5|27972.5|27988|27968|6
1618979700000|2021-04-21 04:35:00|27992|27972|27997.5|27977.5|27998.6|27978.6|27992|27972|14
1618980000000|2021-04-21 04:40:00|27998.5|27978.5|27997.5|27977.5|27998.5|27978.5|27997.5|27977.5|3
1618980300000|2021-04-21 04:45:00|27998|27978|28007.5|27972.5|28008.3|27978.5|27998|27972.5|6
1618980600000|2021-04-21 04:50:00|28007|27972|28003.3|27968.3|28007|27976.8|27996.8|27967.8|4
1618980900000|2021-04-21 04:55:00|28002.8|27967.8|27993.3|27973.3|28002.8|27973.3|27992.8|27967.8|4
1618981200000|2021-04-21 05:00:00|27993.8|27973.8|27992.8|27972.8|27996.8|27976.8|27992.8|27972.8|7
1618981500000|2021-04-21 05:05:00|27993.3|27973.3|27995.8|27975.8|27997.5|27977.5|27992.5|27972.5|16
1618982100000|2021-04-21 05:15:00|28002.8|27967.8|27992.5|27972.5|28002.8|27972.8|27992.5|27967.8|3
1618982400000|2021-04-21 05:20:00|27987.8|27967.8|27997.5|27962.5|27997.8|27971.8|27987.5|27962.5|9
1618982700000|2021-04-21 05:25:00|27996.8|27961.8|27987.5|27967.5|27996.8|27968.8|27987|27961.8|7
1618983000000|2021-04-21 05:30:00|27992.2|27972.2|27991|27971|27992.2|27972.2|27987|27967|25
1618983300000|2021-04-21 05:35:00|27987.5|27967.5|27987.5|27967.5|27992|27972|27987.4|27967.4|15
1618984200000|2021-04-21 05:50:00|27982.5|27962.5|27987.3|27952.3|27992.5|27965|27977.8|27951.2|16
1618984500000|2021-04-21 05:55:00|27982.3|27962.3|27982.5|27962.5|27982.5|27962.5|27982.3|27962.3|2
1618984800000|2021-04-21 06:00:00|27981.6|27961.6|27982.5|27962.5|27987.5|27962.6|27981.6|27951.8|9
1618985100000|2021-04-21 06:05:00|27982.3|27962.3|27982|27962|27991.5|27963.8|27981|27956.5|15
1618985400000|2021-04-21 06:10:00|27980|27960|27987|27967|27987.5|27967.5|27980|27960|15
1618985700000|2021-04-21 06:15:00|27983.8|27963.8|27987|27967|27989.5|27969.5|27983.3|27963.3|30
1618986000000|2021-04-21 06:20:00|27987.5|27967.5|27993.8|27973.8|27997.2|27977.2|27987.3|27967.3|29
1618986300000|2021-04-21 06:25:00|27994.3|27974.3|28007.5|27972.5|28007.5|27980.5|27993.8|27967.3|18
1618986600000|2021-04-21 06:30:00|28007|27972|27997.5|27977.5|28007|27977.8|27993.7|27971.5|9
1618986900000|2021-04-21 06:35:00|27997|27977|27996.8|27976.8|27999.3|27979.3|27992.7|27972.7|24
1618987200000|2021-04-21 06:40:00|27997|27977|27992.4|27972.4|28002.3|27977|27991.5|27966.8|9
1618987500000|2021-04-21 06:45:00|27991.5|27971.5|27991.5|27971.5|27991.5|27971.5|27990.6|27970.6|3
1618987800000|2021-04-21 06:50:00|27990|27970|27990.5|27970.5|27990.9|27970.9|27990|27970|6
1618988100000|2021-04-21 06:55:00|27991.4|27971.4|27990|27970|27993|27973|27984.1|27964.1|37
1618988400000|2021-04-21 07:00:00|27989.5|27969.5|27994.5|27974.5|27998|27976.5|27987.8|27962.5|26
1618988700000|2021-04-21 07:05:00|28002.8|27967.8|28002.5|27982.5|28002.8|27982.5|27996.5|27967.8|19
1618989000000|2021-04-21 07:10:00|28002.3|27982.3|27996|27976|28002.5|27982.5|27996|27976|10
1618989300000|2021-04-21 07:15:00|27996.4|27976.4|27995|27975|27996.9|27976.9|27994.5|27974.5|5
1618989600000|2021-04-21 07:20:00|27994.5|27974.5|27996|27976|27996|27976|27993.5|27973.5|7
1618989900000|2021-04-21 07:25:00|27996.2|27976.2|28002.2|27982.2|28002.2|27982.2|27996.2|27976.2|19
1618990200000|2021-04-21 07:30:00|28001.7|27981.7|28009.5|27989.5|28012.2|27992.2|28001.1|27981.1|15
1618990500000|2021-04-21 07:35:00|28009.3|27989.3|28017.4|27997.4|28022.8|27997.4|28005|27985|18
1618990800000|2021-04-21 07:40:00|28017.3|27997.3|28018.3|27998.3|28025|28005|28016.1|27988.7|22
1618991100000|2021-04-21 07:45:00|28018.8|27998.8|28024|28004|28027.5|28006.8|28018.8|27988.7|17
1618991400000|2021-04-21 07:50:00|28023.8|28003.8|28017.3|27997.3|28027.3|28007.3|28017|27997|18
1618991700000|2021-04-21 07:55:00|28017.8|27997.8|28016.6|27996.6|28022.3|28002.3|28014.2|27994.2|14
1618992000000|2021-04-21 08:00:00|28023|27988|28017.3|27982.3|28023.3|27997.5|28011.2|27979.5|13
1618992300000|2021-04-21 08:05:00|28012.5|27992.5|28012|27992|28012.5|27992.5|28011.1|27991.1|4
1618992600000|2021-04-21 08:10:00|28011.3|27991.3|28012|27992|28017.5|27997.5|28011.3|27991.3|17
1618992900000|2021-04-21 08:15:00|28011|27991|28004.3|27984.3|28011|27991|28004.3|27984.3|6
1618993200000|2021-04-21 08:20:00|28004.5|27969.5|28011.8|27976.8|28011.8|27982.2|28002.2|27969.5|5
1618993800000|2021-04-21 08:30:00|28007.5|27987.5|28022.5|27987.5|28027.8|28000.5|28007.5|27987.5|17
1618994100000|2021-04-21 08:35:00|28017.5|27997.5|28022.5|28002.5|28022.7|28002.7|28017.5|27997.5|9
1618994400000|2021-04-21 08:40:00|28023.7|28003.7|28023|28003|28023.7|28003.7|28023|28003|2
1618994700000|2021-04-21 08:45:00|28026|28006|28025.8|28005.8|28026|28006|28025.5|28005.5|5
1618995300000|2021-04-21 08:55:00|28023.5|28003.5|28032.5|28012.5|28042.5|28013.5|28022.4|28002.4|30
1618995600000|2021-04-21 09:00:00|28031.5|28011.5|28032.4|28012.4|28038.3|28012.4|28030|28002.5|8
1618995900000|2021-04-21 09:05:00|28032.5|28012.5|28027.7|28007.7|28033|28013|28027.7|28007.7|5
1618996200000|2021-04-21 09:10:00|28028.2|28008.2|28027.8|28007.8|28031.5|28011.5|28027.8|28007.8|10
1618996500000|2021-04-21 09:15:00|28028.3|28008.3|28022.5|28002.5|28028.3|28008.3|28019.3|27999.3|6
1618996800000|2021-04-21 09:20:00|28023|28003|28028|28008|28028|28008|28023|28003|6
1618997100000|2021-04-21 09:25:00|28028.2|28008.2|28028|28008|28028.2|28008.2|28028|28008|2
1618997400000|2021-04-21 09:30:00|28032.2|28012.2|28042.5|28007.5|28042.5|28013.1|28027.4|28002.5|15
1618997700000|2021-04-21 09:35:00|28037.4|28017.4|28042.5|28007.5|28042.5|28017.4|28037.4|28007.5|2
1618998000000|2021-04-21 09:40:00|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|1
1618998600000|2021-04-21 09:50:00|28032.5|28012.5|28042.8|28007.8|28042.8|28013.8|28032.5|28007.8|10
1618998900000|2021-04-21 09:55:00|28032.5|28012.5|28038|28018|28038.2|28018.2|28032.5|28012.5|8
1618999500000|2021-04-21 10:05:00|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|28042.8|28007.8|1
1619000700000|2021-04-21 10:25:00|28044.2|28009.2|28046.2|28011.2|28046.2|28011.2|28044.2|28009.2|3
1619001000000|2021-04-21 10:30:00|28045.2|28010.2|28040|28005|28045.2|28010.2|28039.9|28004.9|7
1619001300000|2021-04-21 10:35:00|28047.5|28012.5|28037.5|28017.5|28047.5|28021.7|28037.5|28007.5|12
1619001600000|2021-04-21 10:40:00|28037.4|28017.4|28038|28018|28048.3|28022.5|28037.4|28012.5|20
1619002500000|2021-04-21 10:55:00|28035.8|28015.8|28037.1|28017.1|28042.8|28018|28035.8|28007.8|8
1619002800000|2021-04-21 11:00:00|28037.7|28017.7|28033.5|28013.5|28038.5|28018.5|28032.2|28012.2|10
1619003100000|2021-04-21 11:05:00|28032.2|28012.2|28035.5|28000.5|28039.5|28012.7|28025.8|27997.5|15
1619003400000|2021-04-21 11:10:00|28034.9|27999.9|28034.9|27999.9|28034.9|27999.9|28034.9|27999.9|1
1619003700000|2021-04-21 11:15:00|28037.5|28002.5|28037.8|28002.8|28037.8|28002.8|28037.5|28002.5|2
1619004000000|2021-04-21 11:20:00|28037.5|28002.5|28035|28000|28037.5|28002.5|28035|28000|2
1619004300000|2021-04-21 11:25:00|28037.5|28002.5|28032.5|28012.5|28037.8|28012.5|28032.4|28002.5|4
1619004600000|2021-04-21 11:30:00|28037.8|28002.8|28037.8|28002.8|28037.8|28012.4|28027.6|28002.8|5
1619004900000|2021-04-21 11:35:00|28027.5|28007.5|28032.8|27997.8|28032.8|28007.5|28027.5|27997.8|2
1619006400000|2021-04-21 12:00:00|28023|28003|28024.4|28004.4|28032.8|28007.4|28022.5|27996.9|17
1619007000000|2021-04-21 12:10:00|28032.8|27997.8|28032.8|27997.8|28032.8|27997.8|28032.8|27997.8|1
1619008200000|2021-04-21 12:30:00|28023.9|28003.9|28027.8|27992.8|28030|28003.9|28023.9|27992.5|6
1619008500000|2021-04-21 12:35:00|28028.3|27993.3|28032.8|27997.8|28037.8|28008.9|28022.3|27993.3|14
1619008800000|2021-04-21 12:40:00|28032.5|27997.5|28032.5|27997.5|28033.3|28007.4|28022.8|27997.5|22
1619009100000|2021-04-21 12:45:00|28032.8|27997.8|28032.5|27997.5|28033.3|27998.3|28032.5|27997.5|3
1619009400000|2021-04-21 12:50:00|28032.8|27997.8|28039.9|28004.9|28039.9|28007.4|28026.3|27997.8|5
1619009700000|2021-04-21 12:55:00|28027.4|28007.4|28032.5|27997.5|28032.5|28007.7|28027.4|27997.5|3
1619010000000|2021-04-21 13:00:00|28037.5|28002.5|28030|27995|28037.5|28002.5|28030|27995|3
1619010300000|2021-04-21 13:05:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28030|27995|5
1619010600000|2021-04-21 13:10:00|28033|27998|28043|28008|28043|28008|28033|27998|5
1619010900000|2021-04-21 13:15:00|28040.9|28005.9|28040.9|28005.9|28040.9|28005.9|28040.4|28005.4|3
1619011200000|2021-04-21 13:20:00|28040.4|28005.4|28033|28013|28040.4|28013|28033|28005.4|2
1619011500000|2021-04-21 13:25:00|28033.5|28013.5|28033.5|28013.5|28033.5|28013.5|28033.5|28013.5|1
1619011800000|2021-04-21 13:30:00|28032.5|28012.5|28032|28012|28032.5|28012.5|28032|28012|2
1619012100000|2021-04-21 13:35:00|28032.5|28012.5|28037.5|28002.5|28037.5|28013|28032.5|28002.5|3
1619012700000|2021-04-21 13:45:00|28028.9|28008.9|28032.5|27997.5|28033|28008.9|28022.5|27997.5|10
1619013600000|2021-04-21 14:00:00|28030.5|27995.5|28030|27995|28030.5|27995.5|28030|27995|2
1619013900000|2021-04-21 14:05:00|28031|27996|28033|27998|28033|27998|28031|27996|3
1619014200000|2021-04-21 14:10:00|28030|27995|28027.5|27992.5|28030|27995|28027.5|27992.5|4
1619014500000|2021-04-21 14:15:00|28026.5|27991.5|28027.5|27992.5|28027.5|27998.1|28018.1|27991.5|7
1619014800000|2021-04-21 14:20:00|28028.5|27993.5|28015|27995|28030|28000.5|28013|27990|19
1619015100000|2021-04-21 14:25:00|28015.5|27995.5|28023|27988|28023|27997|28013|27985|22
1619015400000|2021-04-21 14:30:00|28024|27989|28027|27992|28028|27993|28024|27989|10
1619015700000|2021-04-21 14:35:00|28027.5|27992.5|28005.8|27985.8|28027.5|28001|28005.8|27979.5|13
1619016000000|2021-04-21 14:40:00|28005.3|27985.3|28003.5|27983.5|28006.5|27986.5|28002|27982|9
1619016300000|2021-04-21 14:45:00|28003|27983|28003|27983|28006.5|27986.5|28003|27983|9
1619016600000|2021-04-21 14:50:00|28004.5|27984.5|28004|27984|28004.5|27984.5|28004|27984|2
1619016900000|2021-04-21 14:55:00|28003.5|27983.5|28003|27983|28010.5|27983.5|28003|27975.5|3
1619017200000|2021-04-21 15:00:00|28002.5|27982.5|28001.5|27981.5|28002.5|27982.5|28001.5|27981.5|2
1619017500000|2021-04-21 15:05:00|27999.5|27979.5|28001.5|27981.5|28002|27982|27999.5|27979.5|8
1619017800000|2021-04-21 15:10:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28001.5|27981.5|3
1619018100000|2021-04-21 15:15:00|28000|27980|28002.5|27982.5|28002.5|27982.5|28000|27980|4
1619018400000|2021-04-21 15:20:00|28002|27982|28003.5|27983.5|28003.5|27983.5|28002|27982|2
1619018700000|2021-04-21 15:25:00|28003|27983|28002.5|27982.5|28003.5|27983.5|28002.5|27982.5|8
1619019000000|2021-04-21 15:30:00|28003|27983|28004|27984|28017.5|27990.5|28003|27978|17
1619019300000|2021-04-21 15:35:00|28003.5|27983.5|28003|27983|28004|27984|28002|27982|8
1619019600000|2021-04-21 15:40:00|28000|27980|27999.5|27979.5|28000|27980|27999.5|27979.5|2
1619019900000|2021-04-21 15:45:00|27999|27979|27994|27959|27999|27979|27986|27954.5|32
1619020200000|2021-04-21 15:50:00|27997.7|27962.7|27992.4|27972.4|28001.4|27972.4|27991.9|27962.7|6
1619020500000|2021-04-21 15:55:00|27993|27973|27991.4|27971.4|27993|27973|27990.5|27970.5|5
1619020800000|2021-04-21 16:00:00|27992.4|27972.4|27991.9|27971.9|28002|27973|27991.9|27965.4|7
1619021100000|2021-04-21 16:05:00|27992.4|27972.4|27998.2|27963.2|27999.2|27972.4|27992.4|27957.5|13
1619021400000|2021-04-21 16:10:00|27997.2|27962.2|27998.7|27963.7|27999.7|27964.7|27997.2|27962.2|7
1619021700000|2021-04-21 16:15:00|27999.5|27964.5|28002|27967|28002|27967|27999.5|27964.5|5
1619022000000|2021-04-21 16:20:00|28001.5|27966.5|28002|27967|28002|27967|28001.5|27966.5|2
1619022300000|2021-04-21 16:25:00|27994|27974|27994|27974|27994.5|27974.5|27994|27974|3
1619023200000|2021-04-21 16:40:00|27994.5|27974.5|27994|27974|27994.5|27974.5|27994|27974|2
1619023500000|2021-04-21 16:45:00|27993.5|27973.5|27982|27962|27993.5|27973.5|27980.5|27950.1|9
1619023800000|2021-04-21 16:50:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1619024100000|2021-04-21 16:55:00|27992.5|27957.5|27994.8|27959.8|27994.8|27959.8|27991.5|27956.5|7
1619024400000|2021-04-21 17:00:00|28005|27970|28005.4|27970.4|28005.4|27970.4|28005|27970|2
1619024700000|2021-04-21 17:05:00|28003.1|27968.1|27997.5|27962.5|28003.1|27968.1|27995|27960|16
1619025000000|2021-04-21 17:10:00|27997|27962|27995.5|27960.5|27997|27962|27994.9|27959.9|5
1619025300000|2021-04-21 17:15:00|27997.2|27962.2|27994.5|27959.5|27997.7|27962.7|27993|27958|7
1619025600000|2021-04-21 17:20:00|27994|27959|27990|27955|27994.5|27959.5|27990|27955|4
1619025900000|2021-04-21 17:25:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1619026200000|2021-04-21 17:30:00|27983|27963|27983|27963|27983|27963|27983|27963|1
1619026800000|2021-04-21 17:40:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|1
1619027400000|2021-04-21 17:50:00|27992|27957|27992.5|27957.5|27992.5|27957.5|27992|27957|2
1619027700000|2021-04-21 17:55:00|27992|27957|27983|27963|27992|27963|27983|27957|2
1619028000000|2021-04-21 18:00:00|27992.5|27957.5|27993|27958|27993|27958|27992.5|27957.5|2
1619028600000|2021-04-21 18:10:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992|27957|3
1619028900000|2021-04-21 18:15:00|27993|27958|27987|27967|27993|27968|27986|27957.5|9
1619029200000|2021-04-21 18:20:00|27986.5|27966.5|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|3
1619029500000|2021-04-21 18:25:00|27988|27968|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|5
1619030100000|2021-04-21 18:35:00|27989.5|27969.5|28000.5|27965.5|28000.5|27973.5|27989.5|27965.5|3
1619030700000|2021-04-21 18:45:00|27998.7|27963.7|28005.5|27970.5|28005.5|27975|27995|27963.7|11
1619031900000|2021-04-21 19:05:00|28006.5|27971.5|28008|27973|28008.5|27973.5|28005.5|27970.5|8
1619032500000|2021-04-21 19:15:00|28002.5|27967.5|27995|27975|28005.5|27975.5|27995|27967.5|8
1619032800000|2021-04-21 19:20:00|27995.5|27975.5|28003|27968|28003|27975.5|27995|27967.5|5
1619033100000|2021-04-21 19:25:00|27999.8|27964.8|27992.5|27972.5|28000.5|27973|27992.5|27964.5|7
1619033400000|2021-04-21 19:30:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1619034300000|2021-04-21 19:45:00|27990.3|27970.3|27990.3|27970.3|27990.3|27970.3|27990.3|27970.3|1
1619034600000|2021-04-21 19:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1619034900000|2021-04-21 19:55:00|27993.5|27973.5|27995|27975|27995|27975|27993.5|27973.5|2
1619055000000|2021-04-22 01:30:00|27957.3|27922.3|27942.5|27922.5|27957.3|27929.3|27937.5|27910.5|26
1619055300000|2021-04-22 01:35:00|27943.6|27923.6|27952.3|27932.3|27963.3|27932.3|27943.6|27921.8|17
1619055600000|2021-04-22 01:40:00|27952.2|27932.2|27950.5|27930.5|27952.5|27932.5|27947.8|27927.8|17
1619055900000|2021-04-22 01:45:00|27950.8|27930.8|27952.5|27917.5|27957.5|27932.3|27942.8|27917.5|37
1619056200000|2021-04-22 01:50:00|27953|27918|27942.7|27922.7|27953|27927.3|27942.7|27918|5
1619056500000|2021-04-22 01:55:00|27942.8|27922.8|27957.5|27922.5|27957.5|27930|27942.5|27922.5|14
1619056800000|2021-04-22 02:00:00|27957|27922|27958.3|27938.3|27962.4|27942.4|27951.8|27922|24
1619057100000|2021-04-22 02:05:00|27959.3|27939.3|27968|27948|27968|27948|27957.8|27932|60
1619057400000|2021-04-22 02:10:00|27968.1|27948.1|27970.5|27950.5|27977.5|27952.3|27963.4|27942.5|29
1619057700000|2021-04-22 02:15:00|27977.5|27942.5|27967.8|27947.8|27978|27952.5|27967|27942.5|19
1619058000000|2021-04-22 02:20:00|27967.5|27947.5|27962.8|27942.8|27973.3|27947.5|27962.8|27937.5|13
1619058300000|2021-04-22 02:25:00|27962.9|27942.9|27952.7|27932.7|27967.5|27942.9|27952.5|27927.7|28
1619058600000|2021-04-22 02:30:00|27952.8|27932.8|27958|27938|27961|27941|27952.8|27932.8|24
1619058900000|2021-04-22 02:35:00|27957.8|27937.8|27959.4|27939.4|27963.3|27939.4|27955|27927.8|7
1619059200000|2021-04-22 02:40:00|27957.8|27937.8|27972.3|27952.3|27978|27952.3|27957.7|27937.7|18
1619059500000|2021-04-22 02:45:00|27973.1|27953.1|27977.8|27942.8|27977.8|27957.3|27967.5|27942.5|22
1619059800000|2021-04-22 02:50:00|27967.8|27947.8|27970.3|27950.3|27972.6|27952.6|27967.7|27947.7|13
1619060100000|2021-04-22 02:55:00|27970|27950|27969.3|27949.3|27978|27958|27967|27947|29
1619060400000|2021-04-22 03:00:00|27977.3|27942.3|27977.5|27942.5|27980.5|27945.5|27977.3|27942.3|10
1619060700000|2021-04-22 03:05:00|27977.3|27942.3|27972|27952|27982.5|27957.2|27970.6|27942.3|13
1619061000000|2021-04-22 03:10:00|27971.6|27951.6|27972.5|27952.5|27972.5|27952.5|27966.6|27946.6|14
1619061300000|2021-04-22 03:15:00|27971.8|27951.8|27973|27953|27973.5|27953.5|27971.8|27951.8|6
1619061600000|2021-04-22 03:20:00|27972.5|27952.5|27973.5|27953.5|27973.5|27953.5|27972.5|27952.5|2
1619061900000|2021-04-22 03:25:00|27972.5|27952.5|27975.5|27955.5|27977.5|27957.5|27972|27952|8
1619062200000|2021-04-22 03:30:00|27975|27955|27975.5|27955.5|27987.5|27957.8|27975|27947.5|13
1619062500000|2021-04-22 03:35:00|27982.5|27947.5|27982.2|27962.2|27983.2|27963.2|27977.2|27947.5|7
1619062800000|2021-04-22 03:40:00|27984.3|27964.3|27982.8|27962.8|27985|27965|27982.5|27962.5|6
1619063100000|2021-04-22 03:45:00|27983.8|27963.8|27989|27969|27989|27969|27983.8|27963.8|9
1619063400000|2021-04-22 03:50:00|27990.5|27970.5|27997.5|27962.5|27997.8|27976.5|27987.8|27962.5|24
1619063700000|2021-04-22 03:55:00|27993.2|27973.2|27992.5|27972.5|27993.2|27973.2|27990.5|27970.5|12
1619064000000|2021-04-22 04:00:00|27993|27973|28002.8|27967.8|28002.8|27977.5|27993|27967.5|10
1619064300000|2021-04-22 04:05:00|27997.2|27977.2|27998.8|27978.8|28001.3|27981.3|27997.2|27977.2|7
1619064600000|2021-04-22 04:10:00|27997.8|27977.8|27997.8|27977.8|28000|27980|27997.5|27977.5|12
1619064900000|2021-04-22 04:15:00|27998.3|27978.3|28002.2|27982.2|28008.8|27984.5|27998.3|27973|16
1619065200000|2021-04-22 04:20:00|28002.5|27982.5|28006.8|27986.8|28013.3|27987.6|28002.5|27977.5|15
1619065500000|2021-04-22 04:25:00|28007.2|27987.2|28017.5|27997.5|28022|27997.6|28007.2|27986.5|17
1619065800000|2021-04-22 04:30:00|28016.7|27996.7|28017|27982|28017|27996.7|28009|27978|13
1619066100000|2021-04-22 04:35:00|28011.7|27991.7|28014.3|27994.3|28017.2|27997.2|28011.7|27991.7|4
1619066700000|2021-04-22 04:45:00|28015|27995|28015|27995|28015|27995|28015|27995|1
1619067000000|2021-04-22 04:50:00|28015.5|27995.5|28014.3|27994.3|28015.5|27995.5|28012.5|27992.5|7
1619067300000|2021-04-22 04:55:00|28012.8|27992.8|28009.5|27989.5|28012.8|27992.8|28009.5|27989.5|7
1619067600000|2021-04-22 05:00:00|28004.3|27984.3|28012.2|27977.2|28012.7|27992.2|28004.3|27977.2|8
1619068200000|2021-04-22 05:10:00|28011.7|27976.7|28012.2|27977.2|28012.2|27977.2|28011.7|27976.7|2
1619068500000|2021-04-22 05:15:00|28002.5|27982.5|28012.3|27977.3|28012.3|27983.8|28002.5|27972.2|10
1619068800000|2021-04-22 05:20:00|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|28012.5|27977.5|1
1619069100000|2021-04-22 05:25:00|28012.3|27977.3|28012.5|27977.5|28012.5|27987.2|28002.8|27975|5
1619069400000|2021-04-22 05:30:00|28007.2|27987.2|28012.3|27977.3|28012.5|27987.2|28007.2|27976.8|4
1619069700000|2021-04-22 05:35:00|28012.5|27977.5|28007.7|27972.7|28012.5|27977.5|28007.7|27972.7|4
1619070000000|2021-04-22 05:40:00|28009.9|27974.9|27997.5|27977.5|28012.3|27982.4|27997.5|27974.1|13
1619070600000|2021-04-22 05:50:00|27998.5|27978.5|27998.5|27978.5|27998.5|27978.5|27998.5|27978.5|1
1619070900000|2021-04-22 05:55:00|27998|27978|28012.5|27977.5|28013.3|27987.2|27997.5|27977|17
1619071200000|2021-04-22 06:00:00|28006.8|27986.8|28022.3|28002.3|28032.8|28003.8|28006.6|27986.6|45
1619071500000|2021-04-22 06:05:00|28022.8|28002.8|28021.3|28001.3|28024.5|28004.5|28018.8|27998.8|32
1619071800000|2021-04-22 06:10:00|28020.8|28000.8|28018.3|27998.3|28022.5|28002.5|28018.3|27998.3|9
1619072100000|2021-04-22 06:15:00|28018.8|27998.8|28032.5|28012.5|28032.5|28012.5|28018.8|27998.8|43
1619072400000|2021-04-22 06:20:00|28032.3|28012.3|28030|28010|28038.3|28014.5|28027.3|28002.5|76
1619072700000|2021-04-22 06:25:00|28030.7|28010.7|28017.5|27997.5|28031.8|28011.8|28017.5|27997.5|50
1619073000000|2021-04-22 06:30:00|28017|27997|28017.5|27997.5|28017.5|27997.5|28013.4|27993.4|28
1619073300000|2021-04-22 06:35:00|28016.7|27996.7|28017.2|27997.2|28018|27998|28012.8|27992.8|38
1619073600000|2021-04-22 06:40:00|28016.7|27996.7|28029.9|27994.9|28031.5|28002.5|28012.5|27992.5|53
1619073900000|2021-04-22 06:45:00|28031.8|27996.8|28017.2|27997.2|28031.8|28003.8|28012.5|27992.5|34
1619074200000|2021-04-22 06:50:00|28016.7|27996.7|28015.4|27995.4|28017.5|27997.5|28012|27992|23
1619074500000|2021-04-22 06:55:00|28017.3|27997.3|28012.3|27992.3|28022.5|28002.5|28012.3|27986.7|29
1619074800000|2021-04-22 07:00:00|28012.8|27992.8|28009|27989|28022.3|27992.8|28008.4|27987.3|12
1619075100000|2021-04-22 07:05:00|28008.8|27988.8|28002.8|27967.8|28008.8|27988.8|27986.6|27962.3|22
1619075400000|2021-04-22 07:10:00|28003.3|27968.3|27998.8|27978.8|28003.5|27982.2|27992.8|27968.3|17
1619075700000|2021-04-22 07:15:00|27998.3|27978.3|27998.5|27978.5|28000|27980|27996.3|27976.3|18
1619076000000|2021-04-22 07:20:00|27998|27978|27996.8|27976.8|27998.1|27978.1|27994.8|27974.8|8
1619076300000|2021-04-22 07:25:00|27997.3|27977.3|27998.5|27978.5|27999|27979|27997.3|27977.3|11
1619076600000|2021-04-22 07:30:00|27998|27978|27998.5|27978.5|28000.5|27980.5|27997.5|27977.5|16
1619076900000|2021-04-22 07:35:00|27997.5|27977.5|27997.5|27977.5|27998.5|27978.5|27997.5|27977.5|4
1619077200000|2021-04-22 07:40:00|27995.7|27975.7|27992.6|27972.6|27997.5|27977.5|27992.6|27972.6|9
1619077500000|2021-04-22 07:45:00|27991.6|27971.6|27992.6|27972.6|27992.6|27972.6|27991.6|27971.6|3
1619077800000|2021-04-22 07:50:00|27993.9|27973.9|27992.5|27972.5|28002.5|27973.9|27991.8|27967.3|16
1619078100000|2021-04-22 07:55:00|27993|27973|27991|27971|28000|27973|27986.5|27951.5|22
1619078400000|2021-04-22 08:00:00|27991.5|27971.5|27997.8|27962.8|27997.8|27972.5|27991.5|27961.8|11
1619078700000|2021-04-22 08:05:00|27997.5|27962.5|27997.8|27962.8|27997.8|27971.8|27987.5|27962.5|6
1619079000000|2021-04-22 08:10:00|27998.4|27963.4|28008.4|27973.4|28008.4|27979.2|27993.6|27963.4|10
1619079300000|2021-04-22 08:15:00|28006.5|27971.5|28003.6|27983.6|28007|27984.3|28001.2|27971.5|10
1619079600000|2021-04-22 08:20:00|28004.3|27984.3|28007.8|27972.8|28007.8|27984.3|27997.8|27972.8|16
1619079900000|2021-04-22 08:25:00|27997.5|27977.5|28003.7|27983.7|28012.8|27984|27997.5|27972.8|19
1619080200000|2021-04-22 08:30:00|28002.5|27982.5|28003|27983|28008.3|27983|27997.8|27972.8|19
1619080500000|2021-04-22 08:35:00|28008.3|27973.3|28003|27983|28008.3|27983|28002.5|27973.3|3
1619080800000|2021-04-22 08:40:00|28004|27984|28017.5|27982.5|28018.3|27988.5|28003.1|27982.5|14
1619081100000|2021-04-22 08:45:00|28015.4|27980.4|28017.8|27982.8|28017.8|27988.8|28007.4|27980.4|8
1619081400000|2021-04-22 08:50:00|28018.3|27983.3|28017.2|27997.2|28021.5|27997.3|28010.8|27983.3|10
1619081700000|2021-04-22 08:55:00|28017.5|27997.5|28012.5|27992.5|28017.5|27997.5|28012.5|27992.5|10
1619082000000|2021-04-22 09:00:00|28011.9|27991.9|28017.8|27982.8|28017.8|27992.5|28007.5|27982.5|18
1619082300000|2021-04-22 09:05:00|28017.2|27982.2|28011.4|27991.4|28017.2|27991.4|28011.2|27982.2|3
1619082600000|2021-04-22 09:10:00|28011.9|27991.9|28012.4|27992.4|28012.4|27992.4|28011.9|27991.9|2
1619082900000|2021-04-22 09:15:00|28011.8|27991.8|28012.1|27992.1|28012.4|27992.4|28011.7|27991.7|8
1619083200000|2021-04-22 09:20:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1619083500000|2021-04-22 09:25:00|28016|27996|28015.8|27995.8|28016|27996|28015.5|27995.5|5
1619083800000|2021-04-22 09:30:00|28017.4|27997.4|28020.8|28000.8|28020.8|28000.8|28017.4|27997.4|3
1619084400000|2021-04-22 09:40:00|28018.9|27998.9|28022.8|27987.8|28025.9|27998.9|28018.9|27987.8|3
1619084700000|2021-04-22 09:45:00|28017.4|27997.4|28018|27998|28018|27998|28016.4|27996.4|5
1619085000000|2021-04-22 09:50:00|28018.8|27998.8|28018.8|27998.8|28018.8|27998.8|28018.8|27998.8|1
1619085300000|2021-04-22 09:55:00|28018.3|27998.3|28018.3|27998.3|28018.4|27998.4|28017|27997|11
1619085600000|2021-04-22 10:00:00|28016|27996|28016.1|27996.1|28018.3|27998.3|28014.1|27994.1|9
1619085900000|2021-04-22 10:05:00|28015.6|27995.6|28008.9|27988.9|28015.6|27995.6|28008.9|27988.9|8
1619086200000|2021-04-22 10:10:00|28008.4|27988.4|28008.4|27988.4|28008.9|27988.9|28008.4|27988.4|3
1619086500000|2021-04-22 10:15:00|28012.1|27992.1|28013.8|27993.8|28014.1|27994.1|28010|27990|8
1619086800000|2021-04-22 10:20:00|28013.5|27993.5|28015.8|27995.8|28016|27996|28013|27993|6
1619087100000|2021-04-22 10:25:00|28017.4|27997.4|28015.8|27995.8|28017.4|27997.4|28015.8|27995.8|2
1619087400000|2021-04-22 10:30:00|28012.4|27992.4|28020.8|28000.8|28021|28001|28012.4|27992.4|10
1619088300000|2021-04-22 10:45:00|28022.8|27987.8|28022.8|27987.8|28022.8|27987.8|28022.8|27987.8|1
1619088900000|2021-04-22 10:55:00|28012.4|27992.4|28013|27993|28013|27993|28011.4|27991.4|7
1619089200000|2021-04-22 11:00:00|28012.4|27992.4|28010.5|27990.5|28013|27993|28007.5|27987.5|10
1619089500000|2021-04-22 11:05:00|28010.8|27990.8|28008|27988|28010.8|27990.8|28007.4|27987.4|3
1619089800000|2021-04-22 11:10:00|28003.8|27983.8|28009.9|27974.9|28011.5|27983.9|27998.3|27973.3|20
1619090100000|2021-04-22 11:15:00|28007.5|27972.5|28002.8|27967.8|28007.5|27981.3|27997.4|27967.8|10
1619090400000|2021-04-22 11:20:00|28002.5|27967.5|28007.5|27972.5|28010.5|27975.5|28002.5|27967.5|7
1619090700000|2021-04-22 11:25:00|28007.3|27972.3|28009.9|27974.9|28014.9|27979.9|28007.3|27972.3|4
1619091000000|2021-04-22 11:30:00|28004.9|27969.9|27997.5|27977.5|28007.5|27977.5|27996.2|27969.9|12
1619091300000|2021-04-22 11:35:00|28002.5|27967.5|27994.5|27974.5|28002.5|27975|27986.2|27959.9|41
1619091600000|2021-04-22 11:40:00|27994|27974|28005.5|27970.5|28010.5|27975.5|27992.5|27970.5|22
1619091900000|2021-04-22 11:45:00|28007|27972|28006.5|27971.5|28007|27972|28004.8|27969.8|4
1619092500000|2021-04-22 11:55:00|28009.8|27974.8|28008.8|27973.8|28009.8|27974.8|28008.8|27973.8|3
1619092800000|2021-04-22 12:00:00|28003.5|27983.5|28005.8|27985.8|28006.8|27986.8|28001.3|27981.3|18
1619093100000|2021-04-22 12:05:00|28012.8|27977.8|28003|27983|28012.8|27983|28002.5|27977.8|3
1619093400000|2021-04-22 12:10:00|28004.5|27984.5|28014.7|27979.7|28015.5|27986.8|28004.5|27977.8|10
1619093700000|2021-04-22 12:15:00|28012.5|27977.5|28012.8|27977.8|28012.8|27977.8|28012.5|27977.5|2
1619094300000|2021-04-22 12:25:00|28002.5|27982.5|28003|27983|28012.5|27985|28002.5|27977.5|6
1619094600000|2021-04-22 12:30:00|28002.5|27982.5|28003|27983|28012.8|27988.2|28002.4|27977.5|21
1619094900000|2021-04-22 12:35:00|28003.7|27983.7|28008|27988|28013.3|27988.8|28002.5|27977.8|17
1619095200000|2021-04-22 12:40:00|28009|27989|28012.8|27977.8|28012.8|27989|28008|27977.8|3
1619095500000|2021-04-22 12:45:00|28012.5|27977.5|28003|27983|28012.5|27983|27999.3|27977.5|9
1619095800000|2021-04-22 12:50:00|27997.8|27977.8|27994.3|27974.3|28003|27978.4|27992.4|27967.7|14
1619096100000|2021-04-22 12:55:00|28002.3|27967.3|27993|27973|28002.5|27973|27992.4|27967.3|6
1619096400000|2021-04-22 13:00:00|27992.5|27972.5|27996.9|27976.9|28002.5|27978.8|27992|27967.3|14
1619096700000|2021-04-22 13:05:00|27997|27977|27997.5|27977.5|28002.5|27977.5|27992.3|27967.3|6
1619097000000|2021-04-22 13:10:00|27995.5|27975.5|27997.5|27977.5|27998.7|27978.7|27993.3|27973.3|5
1619097300000|2021-04-22 13:15:00|27998.7|27978.7|28002.5|27967.5|28002.5|27978.7|27992.5|27967.5|5
1619097600000|2021-04-22 13:20:00|27997.5|27977.5|28002.5|27982.5|28012.3|27982.5|27997.5|27977.3|14
1619097900000|2021-04-22 13:25:00|28012.5|27977.5|28008.8|27973.8|28013.3|27984|28004|27973.3|8
1619098200000|2021-04-22 13:30:00|28007.5|27972.5|28007.5|27972.5|28007.5|27972.5|28007.5|27972.5|1
1619099100000|2021-04-22 13:45:00|28014.5|27979.5|28008.5|27988.5|28014.5|27989.5|28008.5|27978.5|10
1619099400000|2021-04-22 13:50:00|28009.5|27989.5|28009.5|27989.5|28010|27990|28009.5|27989.5|4
1619099700000|2021-04-22 13:55:00|28009|27989|28010.5|27975.5|28013.5|27989|28004.3|27975.5|7
1619100000000|2021-04-22 14:00:00|28010|27975|28006.5|27986.5|28010.5|27986.5|28003|27975|9
1619100300000|2021-04-22 14:05:00|28006|27986|28008.5|27988.5|28011|27988.5|28003|27975.5|10
1619100600000|2021-04-22 14:10:00|28015.5|27980.5|28006|27986|28015.5|27988.5|28003|27975.5|15
1619100900000|2021-04-22 14:15:00|28006.1|27986.1|28007|27987|28015.5|27988.5|28004|27975|20
1619101200000|2021-04-22 14:20:00|28006.5|27986.5|28019.5|27984.5|28019.5|27986.5|28006.5|27977|10
1619101500000|2021-04-22 14:25:00|28020.7|27985.7|28019.9|27984.9|28020.7|27985.7|28019.9|27984.9|9
1619101800000|2021-04-22 14:30:00|28013.9|27993.9|28015.4|27980.4|28019.6|27993.9|28008.9|27979.9|7
1619102100000|2021-04-22 14:35:00|28015.9|27980.9|28012.6|27992.6|28015.9|27992.6|28008.5|27980.9|5
1619102400000|2021-04-22 14:40:00|28013.1|27993.1|28014.9|27994.9|28014.9|27994.9|28012.6|27992.6|7
1619102700000|2021-04-22 14:45:00|28013.9|27993.9|28014.4|27994.4|28014.4|27994.4|28013.9|27993.9|2
1619103000000|2021-04-22 14:50:00|28009.2|27989.2|28009.2|27989.2|28009.2|27989.2|28009.2|27989.2|1
1619103300000|2021-04-22 14:55:00|28009.7|27989.7|28007.2|27987.2|28016|27989.7|28007.2|27980.5|6
1619103600000|2021-04-22 15:00:00|28007.9|27987.9|28009.2|27989.2|28017.5|27989.4|28007.9|27980.5|9
1619104200000|2021-04-22 15:10:00|28009.7|27989.7|28021.1|27986.1|28029.5|27994.5|28009.7|27985.6|19
1619104500000|2021-04-22 15:15:00|28020.1|27985.1|28008.5|27988.5|28020.5|27992|28008.5|27985|7
1619104800000|2021-04-22 15:20:00|28017.5|27982.5|28019.6|27984.6|28020.4|27992.9|28010.5|27982.5|13
1619105100000|2021-04-22 15:25:00|28017.5|27982.5|28013.9|27993.9|28020.9|27993.9|28013.9|27982.5|8
1619105400000|2021-04-22 15:30:00|28014.4|27994.4|28019.6|27984.6|28019.6|27994.4|28012.6|27984.6|3
1619105700000|2021-04-22 15:35:00|28020|27985|28014.1|27994.1|28020|27994.1|28007.9|27982.5|14
1619106000000|2021-04-22 15:40:00|28013.6|27993.6|28013.9|27993.9|28022|27993.9|28013.4|27986.5|6
1619106300000|2021-04-22 15:45:00|28012.1|27992.1|28015.5|27980.5|28017.5|27992.1|28012.1|27980.5|5
1619106600000|2021-04-22 15:50:00|28015|27980|28006|27986|28015|27986.5|28006|27979|7
1619106900000|2021-04-22 15:55:00|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|28004.5|27984.5|4
1619107200000|2021-04-22 16:00:00|28006|27986|28008|27988|28009.4|27989.4|28006|27986|7
1619107500000|2021-04-22 16:05:00|28009.4|27989.4|28019.6|27984.6|28025.5|27990.5|28009.4|27984.6|4
1619107800000|2021-04-22 16:10:00|28020.1|27985.1|28020.1|27985.1|28020.1|27985.1|28020.1|27985.1|1
1619108100000|2021-04-22 16:15:00|28009.2|27989.2|28008|27988|28010.1|27990.1|28008|27988|5
1619108400000|2021-04-22 16:20:00|28007.7|27987.7|28007.5|27987.5|28007.7|27987.7|28005|27985|5
1619109000000|2021-04-22 16:30:00|28007.3|27987.3|28012.5|27977.5|28012.5|27987.5|28007.3|27977.5|3
1619109300000|2021-04-22 16:35:00|28006|27986|28018|27983|28018|27988|28006|27980|7
1619109600000|2021-04-22 16:40:00|28015.5|27980.5|28018|27983|28023.8|27988.8|28008|27980|26
1619109900000|2021-04-22 16:45:00|28018.5|27983.5|28021|27986|28021.5|27986.5|28018.5|27983.5|7
1619110200000|2021-04-22 16:50:00|28020.5|27985.5|28021.5|27986.5|28022.1|27987.1|28020.5|27985.5|5
1619110500000|2021-04-22 16:55:00|28022|27987|28022.5|27987.5|28022.5|27994|28014|27987|3
1619110800000|2021-04-22 17:00:00|28027.5|27992.5|28025.1|27990.1|28028.9|27993.9|28019.4|27984.4|16
1619111100000|2021-04-22 17:05:00|28023.5|27988.5|28037.9|28002.9|28039.1|28004.1|28019.6|27988.5|35
1619111400000|2021-04-22 17:10:00|28038|28003|28037.5|28002.5|28040.5|28005.5|28037.5|28002.5|3
1619111700000|2021-04-22 17:15:00|28040.5|28005.5|28040|28005|28040.5|28005.5|28038|28003|3
1619112000000|2021-04-22 17:20:00|28037.4|28002.4|28037.9|28002.9|28037.9|28002.9|28037.4|28002.4|2
1619112300000|2021-04-22 17:25:00|28038|28003|28038|28003|28038|28003|28035|28000|11
1619112600000|2021-04-22 17:30:00|28029.1|28009.1|28033|27998|28035.5|28009.1|28027.5|27997.5|11
1619112900000|2021-04-22 17:35:00|28032.5|27997.5|28033|27998|28035.5|28000.5|28030|27995|5
1619113200000|2021-04-22 17:40:00|28030.5|27995.5|28028|28008|28035.5|28008|28028|27995.5|6
1619113500000|2021-04-22 17:45:00|28023|28003|28032.5|27997.5|28035.5|28008|28023|27997.5|7
1619113800000|2021-04-22 17:50:00|28033.5|27998.5|28032.5|27997.5|28035.1|28000.1|28032.5|27997.5|9
1619114400000|2021-04-22 18:00:00|28035.5|28000.5|28037.5|28002.5|28037.5|28002.5|28030.5|27995.5|7
1619114700000|2021-04-22 18:05:00|28038|28003|28042.5|28007.5|28042.9|28007.9|28037.4|28002.4|10
1619115000000|2021-04-22 18:10:00|28041.1|28006.1|28040.5|28005.5|28041.1|28006.1|28040.5|28005.5|2
1619115300000|2021-04-22 18:15:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1619115600000|2021-04-22 18:20:00|28035.2|28000.2|28030|27995|28035.5|28000.5|28030|27995|4
1619115900000|2021-04-22 18:25:00|28032.4|27997.4|28035.5|28000.5|28035.6|28009.3|28029.1|27995.5|13
1619116200000|2021-04-22 18:30:00|28032.5|27997.5|28032.5|27997.5|28035.5|28000.5|28032.5|27997.5|3
1619116500000|2021-04-22 18:35:00|28025|28005|28025|28005|28035.5|28005|28025|28000.5|3
1619116800000|2021-04-22 18:40:00|28032.5|27997.5|28030|27995|28032.5|27997.5|28030|27995|8
1619117100000|2021-04-22 18:45:00|28032|27997|28029.5|27994.5|28033|27998|28026.4|27991.4|19
1619117400000|2021-04-22 18:50:00|28030|27995|28028.5|27993.5|28035|28000|28028.5|27993.5|12
1619117700000|2021-04-22 18:55:00|28028|27993|28032|27997|28032|27997|28028|27993|5
1619118000000|2021-04-22 19:00:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1619118900000|2021-04-22 19:15:00|28028|27993|28030|27995|28030|27995|28028|27993|5
1619120100000|2021-04-22 19:35:00|28029.5|27994.5|28028|27993|28029.5|27994.5|28027|27992|4
1619120400000|2021-04-22 19:40:00|28029.5|27994.5|28029.5|27994.5|28029.5|27994.5|28029.5|27994.5|1
1619120700000|2021-04-22 19:45:00|28030|27995|28028|27993|28033.5|27998.5|28028|27993|9
1619121000000|2021-04-22 19:50:00|28029.5|27994.5|28028|27993|28030|27995|28028|27993|5
1619121300000|2021-04-22 19:55:00|28029.5|27994.5|28030|27995|28030|27995|28029.5|27994.5|2
1619141400000|2021-04-23 01:30:00|28019.3|27999.3|28029.3|28009.3|28037.5|28012.2|28019.3|27995.7|26
1619141700000|2021-04-23 01:35:00|28031.2|28011.2|28033.8|28013.8|28037.2|28017.2|28031.2|28011.2|30
1619142000000|2021-04-23 01:40:00|28032.5|28012.5|28030.6|28010.6|28032.5|28012.5|28030.6|28010.6|5
1619142300000|2021-04-23 01:45:00|28031.5|28011.5|28022|28002|28031.5|28011.5|28022|28002|16
1619142600000|2021-04-23 01:50:00|28021.5|28001.5|28030.5|28010.5|28032.5|28012.5|28021.5|28001.5|13
1619142900000|2021-04-23 01:55:00|28030|28010|28027|28007|28030|28010|28027|28007|11
1619143200000|2021-04-23 02:00:00|28025|28005|28037.2|28017.2|28037.2|28017.2|28022.5|28002.5|27
1619143500000|2021-04-23 02:05:00|28035.4|28015.4|28038.5|28018.5|28041.2|28021.2|28035.4|28015.4|15
1619143800000|2021-04-23 02:10:00|28038.3|28018.3|28044|28024|28047.4|28027.4|28037.8|28017.8|26
1619144100000|2021-04-23 02:15:00|28043.5|28023.5|28046|28026|28047.5|28027.5|28041.5|28021.5|20
1619144400000|2021-04-23 02:20:00|28045.5|28025.5|28038|28018|28053.3|28027.2|28038|28013|27
1619144700000|2021-04-23 02:25:00|28038.5|28018.5|28036.2|28016.2|28040.2|28020.2|28032.5|28012.5|29
1619145000000|2021-04-23 02:30:00|28034.5|28014.5|28033.3|28013.3|28042.5|28015|28032.5|28006.8|14
1619145300000|2021-04-23 02:35:00|28035.3|28015.3|28040.8|28020.8|28043.5|28023.5|28034.3|28014.3|21
1619145600000|2021-04-23 02:40:00|28041.3|28021.3|28046|28026|28047.2|28027.2|28041.3|28021.3|10
1619145900000|2021-04-23 02:45:00|28047.2|28027.2|28052.5|28032.5|28052.5|28032.5|28047.2|28027.2|11
1619146200000|2021-04-23 02:50:00|28051.2|28031.2|28049.5|28029.5|28051.2|28031.2|28049|28029|4
1619146500000|2021-04-23 02:55:00|28057.8|28022.8|28049|28029|28058|28036.2|28049|28022.3|23
1619146800000|2021-04-23 03:00:00|28049.5|28029.5|28049|28029|28049.5|28029.5|28048.5|28028.5|4
1619147400000|2021-04-23 03:10:00|28047|28027|28046|28026|28047.8|28027.8|28042|28022|18
1619147700000|2021-04-23 03:15:00|28045.5|28025.5|28044|28024|28046|28026|28042.5|28022.5|7
1619148000000|2021-04-23 03:20:00|28046|28026|28044|28024|28046|28026|28042.4|28022.4|27
1619148600000|2021-04-23 03:30:00|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|28044.5|28024.5|1
1619148900000|2021-04-23 03:35:00|28052|28017|28042.8|28022.8|28052|28023.3|28042.4|28017|4
1619149200000|2021-04-23 03:40:00|28051.5|28016.5|28051.5|28016.5|28051.5|28016.5|28051.5|28016.5|1
1619149500000|2021-04-23 03:45:00|28051|28016|28051|28016|28051|28016|28051|28016|1
1619149800000|2021-04-23 03:50:00|28041.7|28021.7|28041.5|28021.5|28042|28022|28041.5|28021.5|3
1619150100000|2021-04-23 03:55:00|28042|28022|28046.6|28026.6|28048|28028|28042|28022|15
1619150400000|2021-04-23 04:00:00|28047.5|28027.5|28047|28027|28057|28028.5|28046.6|28021.5|9
1619150700000|2021-04-23 04:05:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047|28027|3
1619151000000|2021-04-23 04:10:00|28042.4|28022.4|28042.5|28022.5|28042.5|28022.5|28042.4|28022.4|2
1619151600000|2021-04-23 04:20:00|28043|28023|28052|28017|28052|28027|28043|28016.5|7
1619152800000|2021-04-23 04:40:00|28053|28018|28047|28027|28053|28027|28046.5|28018|4
1619153100000|2021-04-23 04:45:00|28046.5|28026.5|28041.5|28021.5|28046.5|28026.5|28041.2|28021.2|9
1619153400000|2021-04-23 04:50:00|28042|28022|28037|28017|28042|28022|28037|28017|13
1619153700000|2021-04-23 04:55:00|28036.5|28016.5|28041.5|28021.5|28041.5|28021.5|28036.5|28016.5|8
1619154000000|2021-04-23 05:00:00|28041|28021|28042|28022|28042|28022|28041|28021|4
1619154300000|2021-04-23 05:05:00|28041.5|28021.5|28040|28020|28041.5|28021.5|28040|28020|2
1619155200000|2021-04-23 05:20:00|28040.5|28020.5|28042|28022|28042|28022|28040.5|28020.5|4
1619155500000|2021-04-23 05:25:00|28042.5|28022.5|28046.5|28026.5|28047.5|28027.5|28042|28022|8
1619156100000|2021-04-23 05:35:00|28047.5|28027.5|28050|28030|28050|28030|28047.5|28027.5|6
1619156400000|2021-04-23 05:40:00|28049.5|28029.5|28051.5|28031.5|28051.5|28031.5|28049.5|28029.5|7
1619156700000|2021-04-23 05:45:00|28051|28031|28052|28032|28055.2|28035.2|28051|28031|13
1619157000000|2021-04-23 05:50:00|28051.6|28031.6|28047|28027|28052|28032|28047|28027|8
1619157300000|2021-04-23 05:55:00|28051.2|28031.2|28051.2|28031.2|28051.2|28031.2|28046.5|28026.5|6
1619157600000|2021-04-23 06:00:00|28047.8|28027.8|28047|28027|28047.8|28027.8|28047|28027|2
1619157900000|2021-04-23 06:05:00|28047.8|28027.8|28042.5|28022.5|28047.8|28027.8|28042.5|28022.5|5
1619158200000|2021-04-23 06:10:00|28042.8|28022.8|28047|28027|28052.5|28027.5|28042.8|28017.3|14
1619158500000|2021-04-23 06:15:00|28043.3|28023.3|28045.5|28025.5|28046.5|28026.5|28042|28022|19
1619158800000|2021-04-23 06:20:00|28045|28025|28037|28017|28045|28025|28037|28017|9
1619159100000|2021-04-23 06:25:00|28037.5|28017.5|28039.3|28019.3|28039.3|28019.3|28037.5|28017.5|5
1619159400000|2021-04-23 06:30:00|28047.3|28012.3|28047.8|28012.8|28047.8|28012.8|28047.3|28012.3|3
1619159700000|2021-04-23 06:35:00|28048.3|28013.3|28047.6|28027.6|28048.3|28027.6|28042.2|28012.8|18
1619160000000|2021-04-23 06:40:00|28047.5|28027.5|28044.3|28024.3|28052.5|28028|28043.8|28017.3|11
1619160300000|2021-04-23 06:45:00|28052.3|28017.3|28043.8|28023.8|28052.3|28026.2|28043.8|28016.8|7
1619160600000|2021-04-23 06:50:00|28042.8|28022.8|28042|28022|28044|28024|28042|28022|13
1619160900000|2021-04-23 06:55:00|28037.5|28017.5|28037.5|28017.5|28038|28018|28033.8|28013.8|28
1619161200000|2021-04-23 07:00:00|28037|28017|28031.5|28011.5|28037.5|28017.5|28031|28011|14
1619161500000|2021-04-23 07:05:00|28032.5|28012.5|28031.7|28011.7|28033.5|28013.5|28031.7|28011.7|6
1619161800000|2021-04-23 07:10:00|28027.8|28007.8|28023.3|28003.3|28032.5|28008.8|28022|27997.3|30
1619162100000|2021-04-23 07:15:00|28023.8|28003.8|28023.8|28003.8|28032.3|28007.2|28022|27996.8|19
1619162400000|2021-04-23 07:20:00|28022.8|28002.8|28023.8|28003.8|28027.2|28007.2|28022.5|28002.5|35
1619162700000|2021-04-23 07:25:00|28022|28002|28021.2|28001.2|28022|28002|28020.2|28000.2|7
1619163000000|2021-04-23 07:30:00|28021.7|28001.7|28027.8|27992.8|28027.8|28002.5|28017.9|27992.3|9
1619163300000|2021-04-23 07:35:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1619163600000|2021-04-23 07:40:00|28027.3|27992.3|28026.8|27991.8|28027.3|27992.3|28026.8|27991.8|2
1619163900000|2021-04-23 07:45:00|28027.5|27992.5|28022.5|28002.5|28027.5|28002.5|28022.2|27992.5|3
1619164200000|2021-04-23 07:50:00|28024|28004|28022.5|28002.5|28027.6|28007.6|28021.6|28001.6|16
1619164500000|2021-04-23 07:55:00|28023|28003|28028.5|27993.5|28028.5|28003|28022.1|27992.8|6
1619164800000|2021-04-23 08:00:00|28028|27993|28027.8|27992.8|28028|27993|28027.8|27992.8|2
1619165100000|2021-04-23 08:05:00|28018|27998|28023|28003|28023|28003|28016.9|27996.9|12
1619165400000|2021-04-23 08:10:00|28022.5|28002.5|28028.3|27993.3|28028.3|28002.5|28020|27992.5|6
1619166000000|2021-04-23 08:20:00|28017.4|27997.4|28020.8|28000.8|28020.8|28000.8|28017.4|27997.4|3
1619166300000|2021-04-23 08:25:00|28028.5|27993.5|28028.4|27993.4|28028.5|28003.7|28023.6|27993.4|5
1619166600000|2021-04-23 08:30:00|28019.9|27999.9|28023.4|27988.4|28023.4|27999.9|28013.6|27988.4|4
1619166900000|2021-04-23 08:35:00|28018.7|27998.7|28011|27991|28022.8|27998.7|28010.5|27986.8|19
1619167200000|2021-04-23 08:40:00|28011.5|27991.5|28016.5|27996.5|28018|27998|28010.7|27990.7|17
1619167500000|2021-04-23 08:45:00|28018|27998|28016.5|27996.5|28018|27998|28016.5|27996.5|2
1619167800000|2021-04-23 08:50:00|28016.9|27996.9|28020.2|28000.2|28020.7|28000.7|28016.9|27996.9|8
1619168400000|2021-04-23 09:00:00|28020.5|28000.5|28020.8|28000.8|28020.8|28000.8|28016.3|27996.3|8
1619168700000|2021-04-23 09:05:00|28022.4|28002.4|28022.5|28002.5|28022.5|28002.5|28022.4|28002.4|2
1619169000000|2021-04-23 09:10:00|28023|28003|28023.7|28003.7|28023.7|28003.7|28023|28003|4
1619169300000|2021-04-23 09:15:00|28023|28003|28018|27998|28023.1|28003.1|28018|27998|9
1619169900000|2021-04-23 09:25:00|28013|27993|28013|27993|28013|27993|28013|27993|1
1619170200000|2021-04-23 09:30:00|28014|27994|28013|27993|28018.1|27998.1|28012.5|27992.5|8
1619170500000|2021-04-23 09:35:00|28014.5|27994.5|28015.8|27995.8|28016|27996|28012.4|27992.4|8
1619170800000|2021-04-23 09:40:00|28012.4|27992.4|28007.4|27987.4|28012.4|27992.4|28007.4|27987.4|4
1619171100000|2021-04-23 09:45:00|28007.5|27987.5|28006.6|27986.6|28017.8|27989.4|28000.5|27972.5|39
1619171400000|2021-04-23 09:50:00|28009|27989|28023.8|27988.8|28023.8|27992|28008.5|27988.5|10
1619172000000|2021-04-23 10:00:00|28023.4|27988.4|28014.5|27994.5|28023.8|27995|28014.5|27988.4|6
1619172300000|2021-04-23 10:05:00|28010.8|27990.8|28009.5|27989.5|28011.3|27991.3|28009.5|27989.5|4
1619172600000|2021-04-23 10:10:00|28009.3|27989.3|28033.4|27998.4|28033.4|28003|28009|27989|20
1619172900000|2021-04-23 10:15:00|28025|28005|28024|28004|28025|28005|28024|28004|3
1619173500000|2021-04-23 10:25:00|28021.3|28001.3|28021.3|28001.3|28021.3|28001.3|28021.3|28001.3|1
1619174400000|2021-04-23 10:40:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1619174700000|2021-04-23 10:45:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1619175000000|2021-04-23 10:50:00|28027.8|27992.8|28015.2|27995.2|28027.8|27996.2|28015.2|27992.2|4
1619175300000|2021-04-23 10:55:00|28014.7|27994.7|28012.5|27977.5|28017.2|27994.7|28001.1|27967.7|49
1619175600000|2021-04-23 11:00:00|28012.8|27977.8|28022.8|27987.8|28022.8|27987.8|28012.8|27977.8|12
1619175900000|2021-04-23 11:05:00|28022.5|27987.5|28022.8|27987.8|28023.3|27988.3|28022.5|27987.5|7
1619176200000|2021-04-23 11:10:00|28023.3|27988.3|28022.7|27987.7|28023.3|27988.3|28022.7|27987.7|3
1619176500000|2021-04-23 11:15:00|28022.2|27987.2|28019.9|27984.9|28022.2|27987.2|28019.9|27984.9|2
1619176800000|2021-04-23 11:20:00|28019.4|27984.4|28019.4|27984.4|28019.9|27984.9|28019.4|27984.4|3
1619177100000|2021-04-23 11:25:00|28016.7|27981.7|28017.2|27982.2|28017.2|27982.2|28016.7|27981.7|2
1619177400000|2021-04-23 11:30:00|28006.9|27986.9|28007.4|27987.4|28011.9|27991.9|28005.8|27985.8|15
1619177700000|2021-04-23 11:35:00|28009.7|27989.7|28022.2|27987.2|28022.2|27990.2|28009.7|27984.4|9
1619178000000|2021-04-23 11:40:00|28006.6|27986.6|28018.9|27983.9|28019.4|27988.6|28006.6|27983.9|9
1619178300000|2021-04-23 11:45:00|28019.9|27984.9|28024.4|27989.4|28024.4|27989.4|28019.9|27984.9|5
1619178600000|2021-04-23 11:50:00|28024.1|27989.1|28011.9|27991.9|28024.1|27994.4|28008.3|27986.4|19
1619178900000|2021-04-23 11:55:00|28011.3|27991.3|28009.7|27989.7|28011.9|27991.9|28009.7|27989.7|6
1619179200000|2021-04-23 12:00:00|28006.9|27986.9|28009.7|27989.7|28011.9|27991.9|28006.9|27986.9|5
1619180400000|2021-04-23 12:20:00|28007.4|27987.4|27992.1|27972.1|28007.4|27987.4|27991.5|27966.3|17
1619180700000|2021-04-23 12:25:00|27992.6|27972.6|28004.6|27969.6|28004.6|27972.6|27985.2|27950.2|62
1619181000000|2021-04-23 12:30:00|28004.7|27969.7|28002.2|27967.2|28004.7|27972.2|27992.1|27967.2|11
1619181300000|2021-04-23 12:35:00|28002.5|27967.5|28007.2|27972.2|28011.2|27982.1|27997.1|27967.1|18
1619181600000|2021-04-23 12:40:00|28009.7|27974.7|28007.5|27972.5|28009.7|27974.7|28007.2|27972.2|5
1619181900000|2021-04-23 12:45:00|27997.5|27977.5|27995.8|27975.8|27998|27978|27992.6|27972.6|8
1619182200000|2021-04-23 12:50:00|28002.8|27967.8|28002.8|27967.8|28002.8|27967.8|28002.8|27967.8|1
1619182800000|2021-04-23 13:00:00|28002.5|27967.5|27995.5|27975.5|28002.5|27977.5|27992.6|27967.5|5
1619183100000|2021-04-23 13:05:00|27997|27977|28002.8|27967.8|28002.8|27977.5|27992.6|27967.5|6
1619183400000|2021-04-23 13:10:00|28003|27968|27997.5|27977.5|28003|27978.8|27997.5|27968|7
1619183700000|2021-04-23 13:15:00|27998|27978|27998|27978|27998|27978|27998|27978|1
1619184300000|2021-04-23 13:25:00|27997.5|27977.5|27997|27977|27997.5|27977.5|27997|27977|2
1619184600000|2021-04-23 13:30:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1619184900000|2021-04-23 13:35:00|27996.5|27976.5|27995|27975|27996.5|27976.5|27995|27975|8
1619185200000|2021-04-23 13:40:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995|27975|3
1619185500000|2021-04-23 13:45:00|27996|27976|27994|27974|27997.5|27977.5|27994|27974|13
1619185800000|2021-04-23 13:50:00|27994.5|27974.5|27995.5|27975.5|27997.5|27977.5|27994.5|27974.5|13
1619186100000|2021-04-23 13:55:00|27997.5|27977.5|28003|27968|28005.5|27979.5|27994.5|27968|9
1619186400000|2021-04-23 14:00:00|27995.5|27975.5|27997.5|27977.5|28003|27983|27993|27973|22
1619186700000|2021-04-23 14:05:00|27998.5|27978.5|27996|27976|28005|27980.5|27994|27970|11
1619187300000|2021-04-23 14:15:00|27996.5|27976.5|28005.8|27970.8|28008|27979|27996.5|27968.5|15
1619187600000|2021-04-23 14:20:00|28005.5|27970.5|28005.1|27970.1|28005.5|27970.5|28005.1|27970.1|2
1619187900000|2021-04-23 14:25:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970.5|2
1619188200000|2021-04-23 14:30:00|27993|27973|27995.5|27975.5|27995.5|27975.5|27993|27973|5
1619188500000|2021-04-23 14:35:00|28000.5|27965.5|27996.3|27976.3|28004|27976.3|27996.3|27963|17
1619188800000|2021-04-23 14:40:00|27996.5|27976.5|28004.9|27984.9|28011|27987.3|27995.5|27975|13
1619189100000|2021-04-23 14:45:00|28005.9|27985.9|28015|27980|28042.9|28007.9|28005.9|27976|29
1619189400000|2021-04-23 14:50:00|28014.5|27979.5|28012.5|27977.5|28014.5|27979.5|28012|27977|7
1619189700000|2021-04-23 14:55:00|28012.9|27977.9|28012.9|27977.9|28012.9|27977.9|28012.9|27977.9|1
1619190000000|2021-04-23 15:00:00|28013.4|27978.4|28012.5|27977.5|28013.4|27978.4|28012|27977|6
1619190300000|2021-04-23 15:05:00|28011|27976|28006.4|27971.4|28011|27976|28005.9|27970.9|7
1619190600000|2021-04-23 15:10:00|28005.9|27970.9|28005.9|27970.9|28005.9|27970.9|28005.9|27970.9|1
1619190900000|2021-04-23 15:15:00|28007.1|27972.1|28007.1|27972.1|28007.1|27972.1|28007.1|27972.1|1
1619191200000|2021-04-23 15:20:00|28008.6|27973.6|28007.7|27972.7|28008.6|27973.6|28007.5|27972.5|5
1619191500000|2021-04-23 15:25:00|28008|27973|28000|27980|28008|27980|28000|27973|2
1619191800000|2021-04-23 15:30:00|28000.5|27980.5|28000.5|27980.5|28001|27981|28000.5|27980.5|3
1619192400000|2021-04-23 15:40:00|28001.5|27981.5|28010|27975|28010|27982.5|28001.5|27974.5|4
1619193300000|2021-04-23 15:55:00|28007.7|27972.7|28010.9|27975.9|28010.9|27975.9|28007.7|27972.7|6
1619193600000|2021-04-23 16:00:00|28008.7|27973.7|28010.9|27975.9|28010.9|27975.9|28008.7|27973.7|2
1619194800000|2021-04-23 16:20:00|28010.7|27975.7|28008.7|27973.7|28010.7|27975.7|28008.7|27973.7|5
1619195400000|2021-04-23 16:30:00|28009.5|27974.5|28008.4|27973.4|28009.5|27974.5|28008.4|27973.4|3
1619196000000|2021-04-23 16:40:00|28009.4|27974.4|28004.7|27969.7|28009.4|27974.4|28004.7|27969.7|6
1619196300000|2021-04-23 16:45:00|28004.2|27969.2|28001.9|27966.9|28008.9|27979.4|27998.9|27966.3|12
1619196600000|2021-04-23 16:50:00|28002.9|27967.9|28002.4|27967.4|28003.9|27968.9|28000.9|27965.9|15
1619196900000|2021-04-23 16:55:00|28001.9|27966.9|27999.9|27964.9|28002.9|27967.9|27999.9|27964.9|14
1619197200000|2021-04-23 17:00:00|27998.9|27963.9|27999.9|27964.9|28000.9|27965.9|27998.4|27963.4|12
1619197500000|2021-04-23 17:05:00|28000.4|27965.4|27999.4|27964.4|28000.9|27965.9|27999.4|27964.4|5
1619197800000|2021-04-23 17:10:00|27998.9|27963.9|28000.9|27965.9|28000.9|27965.9|27998.9|27963.9|6
1619198100000|2021-04-23 17:15:00|28000.4|27965.4|27998.9|27963.9|28000.4|27965.4|27998.9|27963.9|4
1619198400000|2021-04-23 17:20:00|27997.5|27962.5|27997.5|27962.5|27997.5|27962.5|27997.5|27962.5|1
1619199600000|2021-04-23 17:40:00|27993|27958|27991.5|27956.5|27993|27962.5|27982.5|27952.5|9
1619199900000|2021-04-23 17:45:00|27994|27959|27994|27959|27994|27959|27994|27959|1
1619200200000|2021-04-23 17:50:00|27992.5|27957.5|27992.5|27957.5|27992.5|27957.5|27992.1|27957.1|3
1619200500000|2021-04-23 17:55:00|27992|27957|27988|27953|27992|27957|27987.5|27952.5|5
1619200800000|2021-04-23 18:00:00|27984.9|27949.9|27987.1|27952.1|27987.1|27952.1|27984.4|27949.4|6
1619201100000|2021-04-23 18:05:00|27987.6|27952.6|27989.5|27954.5|27990.5|27955.5|27987.6|27952.6|4
1619201400000|2021-04-23 18:10:00|27989|27954|27990|27955|27990|27955|27989|27954|3
1619201700000|2021-04-23 18:15:00|27989|27954|27987.6|27952.6|27989|27954|27987.1|27952.1|4
1619202000000|2021-04-23 18:20:00|27985.7|27965.7|27993|27958|27993.5|27965.7|27985.2|27957.6|10
1619202300000|2021-04-23 18:25:00|27986.5|27966.5|27992.5|27957.5|27992.5|27966.6|27986.5|27957.5|3
1619202600000|2021-04-23 18:30:00|27993|27958|27993|27958|27993|27958|27993|27958|1
1619202900000|2021-04-23 18:35:00|27992.5|27957.5|27993|27958|27993|27958|27992.5|27957.5|2
1619203200000|2021-04-23 18:40:00|27992.5|27957.5|27981.1|27961.1|27992.5|27961.1|27981.1|27950.4|13
1619203500000|2021-04-23 18:45:00|27987.6|27952.6|27987.6|27952.6|27987.6|27958.9|27978.9|27952.6|3
1619203800000|2021-04-23 18:50:00|27988.1|27953.1|27987.6|27952.6|27988.1|27953.1|27987.1|27952.1|3
1619204100000|2021-04-23 18:55:00|27988.1|27953.1|27987|27952|27988.1|27953.1|27986.5|27951.5|6
1619204400000|2021-04-23 19:00:00|27987.5|27952.5|27987.5|27952.5|27987.5|27952.5|27987.5|27952.5|1
1619204700000|2021-04-23 19:05:00|27987|27952|27986.5|27951.5|27987|27952|27986.5|27951.5|2
1619206200000|2021-04-23 19:30:00|27987|27952|27979|27959|27987|27962|27976.5|27952|11
1619206500000|2021-04-23 19:35:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1619400600000|2021-04-26 01:30:00|27917.8|27897.8|27922.8|27902.8|27932.3|27909.1|27917.5|27892.3|31
1619400900000|2021-04-26 01:35:00|27917.5|27897.5|27895|27860|27917.8|27897.8|27894.5|27860|54
1619401200000|2021-04-26 01:40:00|27892.5|27872.5|27892.2|27872.2|27899.3|27872.5|27887.8|27862.5|20
1619401500000|2021-04-26 01:45:00|27894|27874|27877.8|27857.8|27897.2|27877.2|27877.8|27857.8|26
1619401800000|2021-04-26 01:50:00|27880.2|27860.2|27902.8|27867.8|27902.8|27878.2|27879.9|27859.9|39
1619402100000|2021-04-26 01:55:00|27902.5|27867.5|27902.8|27882.8|27912.8|27883.1|27892.7|27867.5|37
1619402400000|2021-04-26 02:00:00|27901.8|27881.8|27907.2|27887.2|27918.1|27896.8|27901.8|27873|25
1619402700000|2021-04-26 02:05:00|27912.5|27877.5|27897.8|27877.8|27917.8|27890.5|27897.8|27871.2|13
1619403000000|2021-04-26 02:10:00|27901.3|27881.3|27892.8|27872.8|27907.8|27882.2|27892.8|27872.5|10
1619403300000|2021-04-26 02:15:00|27892.5|27872.5|27883.4|27863.4|27897.5|27877.5|27883.4|27863.4|14
1619403600000|2021-04-26 02:20:00|27883.3|27863.3|27892.5|27857.5|27892.5|27867.5|27877.8|27852.5|20
1619403900000|2021-04-26 02:25:00|27892.8|27857.8|27897.8|27862.8|27897.8|27870.5|27882.8|27857.8|14
1619404500000|2021-04-26 02:35:00|27882.8|27862.7|27888|27853|27888|27863.6|27877.2|27852.5|22
1619404800000|2021-04-26 02:40:00|27889|27854|27892.8|27857.8|27892.8|27867.5|27882|27854|20
1619405100000|2021-04-26 02:45:00|27893|27858|27888|27868|27895.7|27872.9|27887.6|27858|17
1619405400000|2021-04-26 02:50:00|27886.9|27866.9|27892.5|27857.5|27892.8|27867.5|27880.3|27857.5|35
1619405700000|2021-04-26 02:55:00|27892.8|27857.8|27881.6|27861.6|27892.8|27867.6|27881.6|27857.5|17
1619406000000|2021-04-26 03:00:00|27882.5|27862.5|27877.5|27857.5|27882.5|27862.5|27876.5|27856.5|9
1619406300000|2021-04-26 03:05:00|27875.5|27855.5|27872.5|27852.5|27875.5|27855.5|27870|27850|11
1619406600000|2021-04-26 03:10:00|27869.3|27849.3|27862.8|27842.8|27872.8|27850.3|27862.4|27837.5|24
1619406900000|2021-04-26 03:15:00|27867.5|27832.5|27838|27803|27868.5|27833.5|27834.5|27799.5|39
1619407200000|2021-04-26 03:20:00|27839.5|27804.5|27847.3|27812.3|27862|27827.9|27832.5|27804.5|43
1619407500000|2021-04-26 03:25:00|27838.2|27818.2|27842.5|27822.5|27850.5|27830.5|27837.5|27812.5|29
1619407800000|2021-04-26 03:30:00|27843|27823|27838|27818|27843|27823|27827|27807|33
1619408100000|2021-04-26 03:35:00|27837.1|27817.1|27846.3|27826.3|27848.1|27828.1|27835.5|27815.5|42
1619408400000|2021-04-26 03:40:00|27845.8|27825.8|27848|27828|27848.2|27828.2|27843.3|27823.3|14
1619408700000|2021-04-26 03:45:00|27848.3|27828.3|27851|27831|27856.5|27833.1|27846.2|27821.5|26
1619409000000|2021-04-26 03:50:00|27849.5|27829.5|27845.8|27825.8|27857.5|27836.1|27845.5|27822.5|12
1619409300000|2021-04-26 03:55:00|27845.9|27825.9|27852|27817|27852|27826.2|27841.5|27816.5|12
1619409600000|2021-04-26 04:00:00|27846.5|27826.5|27857|27822|27857|27831.5|27846.5|27822|8
1619412000000|2021-04-26 04:40:00|27857.3|27822.3|27857.3|27822.3|27857.3|27822.3|27857.3|27822.3|1
1619412900000|2021-04-26 04:55:00|27852.5|27832.5|27852.5|27832.5|27867.3|27838.5|27852.5|27827.7|10
1619413200000|2021-04-26 05:00:00|27862.5|27827.5|27857.5|27822.5|27862.5|27832.5|27852.5|27822.5|4
1619414100000|2021-04-26 05:15:00|27852.3|27832.3|27857.5|27822.5|27857.5|27832.5|27852.3|27822.5|5
1619414400000|2021-04-26 05:20:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1619415000000|2021-04-26 05:30:00|27852.2|27832.2|27841.5|27821.5|27857.5|27832.2|27841.5|27817.3|10
1619415300000|2021-04-26 05:35:00|27842.5|27822.5|27842.5|27822.5|27843.5|27823.5|27841.5|27821.5|7
1619415900000|2021-04-26 05:45:00|27842.4|27822.4|27832.5|27812.5|27842.5|27822.4|27832.5|27807.3|7
1619416200000|2021-04-26 05:50:00|27842.5|27807.5|27842.5|27807.5|27842.5|27817.5|27837.5|27807.5|3
1619416500000|2021-04-26 05:55:00|27837.5|27817.5|27832.5|27812.5|27837.5|27817.5|27832.5|27812.5|10
1619416800000|2021-04-26 06:00:00|27827.7|27807.7|27833.8|27813.8|27842.3|27821.3|27827.5|27802.3|22
1619417100000|2021-04-26 06:05:00|27834.4|27814.4|27834|27814|27845.2|27818.8|27832.5|27807.8|43
1619417400000|2021-04-26 06:10:00|27835|27815|27826.8|27806.8|27835|27815|27822.5|27797|31
1619417700000|2021-04-26 06:15:00|27824.6|27804.6|27825|27805|27827.5|27807.5|27822.8|27802.8|21
1619418000000|2021-04-26 06:20:00|27827.3|27807.3|27824.3|27804.3|27827.5|27807.5|27816.5|27796.5|40
1619418300000|2021-04-26 06:25:00|27823.8|27803.8|27806.6|27771.6|27823.8|27803.8|27790.9|27766.5|46
1619418600000|2021-04-26 06:30:00|27807.1|27772.1|27808|27788|27809.3|27789|27800.4|27771.6|24
1619418900000|2021-04-26 06:35:00|27807.1|27787.1|27812.3|27792.3|27819.1|27799.1|27802.5|27782.5|39
1619419200000|2021-04-26 06:40:00|27811.8|27791.8|27813|27793|27813.5|27793.5|27807.8|27787.8|32
1619419500000|2021-04-26 06:45:00|27812.5|27792.5|27821|27801|27837|27810.5|27812.5|27792.5|52
1619419800000|2021-04-26 06:50:00|27820.5|27800.5|27817.5|27797.5|27830.5|27810.5|27816|27796|39
1619420100000|2021-04-26 06:55:00|27819.3|27799.3|27817.5|27797.5|27820.5|27800.5|27812.5|27792.5|24
1619420400000|2021-04-26 07:00:00|27817|27797|27822.8|27787.8|27822.8|27798.5|27815|27787.5|12
1619420700000|2021-04-26 07:05:00|27813.4|27793.4|27807.5|27787.5|27822.8|27793.4|27807.2|27782|20
1619421000000|2021-04-26 07:10:00|27802.5|27782.5|27807.2|27772.2|27807.3|27787.1|27787.9|27761.4|36
1619421300000|2021-04-26 07:15:00|27807.3|27772.3|27786.6|27766.6|27807.8|27772.8|27785.9|27752.2|30
1619421600000|2021-04-26 07:20:00|27786.1|27766.1|27778|27758|27792|27767.2|27776|27752.3|51
1619421900000|2021-04-26 07:25:00|27777.5|27757.5|27768.5|27748.5|27777.5|27757.5|27761.5|27738|48
1619422200000|2021-04-26 07:30:00|27768|27748|27772.5|27752.5|27776.6|27756.6|27765.5|27745.5|47
1619422500000|2021-04-26 07:35:00|27777.5|27757.5|27775.8|27755.8|27782.5|27759.4|27772.5|27747.5|19
1619422800000|2021-04-26 07:40:00|27776.3|27756.3|27783|27748|27783|27758.2|27775.5|27748|11
1619423100000|2021-04-26 07:45:00|27784|27749|27782.8|27762.8|27788|27768|27777|27748.5|35
1619423400000|2021-04-26 07:50:00|27783.3|27763.3|27792.8|27772.8|27802.5|27777|27783.3|27757.5|48
1619423700000|2021-04-26 07:55:00|27793.3|27773.3|27780|27760|27793.5|27773.5|27780|27760|15
1619424000000|2021-04-26 08:00:00|27779.5|27759.5|27772.2|27752.2|27789|27762.2|27772.2|27752.2|17
1619424300000|2021-04-26 08:05:00|27772.5|27752.5|27772.5|27737.5|27772.9|27752.9|27761.7|27737.5|19
1619424600000|2021-04-26 08:10:00|27773|27738|27757.2|27737.2|27773|27747.5|27756|27736|36
1619424900000|2021-04-26 08:15:00|27757.5|27737.5|27768|27733|27768|27742.7|27757.2|27732.5|16
1619425200000|2021-04-26 08:20:00|27767.8|27732.8|27766.3|27746.3|27767.8|27746.3|27756.6|27731.9|19
1619425500000|2021-04-26 08:25:00|27763.3|27743.3|27767.5|27747.5|27770.5|27750.5|27762.2|27742.2|10
1619425800000|2021-04-26 08:30:00|27767|27747|27768|27748|27768|27748|27767|27747|3
1619426100000|2021-04-26 08:35:00|27762.5|27742.5|27763|27743|27763|27743|27762.5|27742.5|2
1619426400000|2021-04-26 08:40:00|27761.9|27741.9|27760.8|27740.8|27763|27743|27760.5|27740.5|12
1619427000000|2021-04-26 08:50:00|27762.7|27742.7|27765.8|27745.8|27767.7|27747.7|27762.7|27742.7|14
1619427300000|2021-04-26 08:55:00|27772.8|27737.8|27767.8|27747.8|27773.3|27753|27765|27737.8|20
1619427600000|2021-04-26 09:00:00|27768.3|27748.3|27766|27746|27768.3|27748.3|27762.5|27742.5|10
1619427900000|2021-04-26 09:05:00|27765.5|27745.5|27762.5|27742.5|27772.8|27747.4|27762.4|27732.5|25
1619428200000|2021-04-26 09:10:00|27763|27743|27767.8|27732.8|27767.8|27747.5|27760|27732.5|17
1619428500000|2021-04-26 09:15:00|27766.8|27731.8|27757.6|27722.6|27767.8|27737.5|27747.8|27722.6|16
1619428800000|2021-04-26 09:20:00|27756.7|27721.7|27738.9|27718.9|27757.6|27727|27738.8|27709.6|23
1619429100000|2021-04-26 09:25:00|27738.8|27718.8|27742.7|27722.7|27747.5|27722.7|27738.8|27712.5|20
1619429400000|2021-04-26 09:30:00|27738.2|27718.2|27742.8|27707.8|27746|27718.2|27732.7|27705|28
1619429700000|2021-04-26 09:35:00|27737.7|27717.7|27743.3|27708.3|27745.5|27717.7|27733.2|27707.8|13
1619430000000|2021-04-26 09:40:00|27742.8|27707.8|27727.8|27707.8|27742.8|27714.1|27727.7|27707.7|9
1619430300000|2021-04-26 09:45:00|27727.7|27707.7|27719|27679|27732.8|27707.8|27711.5|27679|25
1619430600000|2021-04-26 09:50:00|27729.6|27678|27722|27687|27730.8|27695.8|27707.5|27677.2|35
1619430900000|2021-04-26 09:55:00|27722.8|27687.8|27727.8|27692.8|27727.8|27699.4|27714.4|27686.4|18
1619431200000|2021-04-26 10:00:00|27727.5|27692.5|27727.5|27692.5|27728.3|27702.4|27717.5|27692|17
1619431500000|2021-04-26 10:05:00|27727.8|27692.8|27722.5|27687.5|27727.8|27698|27713.4|27687.5|15
1619431800000|2021-04-26 10:10:00|27722.8|27687.8|27718.8|27698.8|27722.8|27698.8|27718.8|27687.8|2
1619432100000|2021-04-26 10:15:00|27717.4|27697.4|27727.5|27692.5|27727.8|27702.4|27717.4|27692.5|26
1619432400000|2021-04-26 10:20:00|27717.4|27697.4|27722.8|27687.8|27727.5|27700.5|27717.4|27687.5|10
1619432700000|2021-04-26 10:25:00|27722.5|27687.5|27722.5|27687.5|27722.8|27697.4|27712.4|27687.5|23
1619433000000|2021-04-26 10:30:00|27723.3|27688.3|27711.2|27691.2|27723.3|27697.4|27710.7|27677.5|11
1619433300000|2021-04-26 10:35:00|27711.7|27691.7|27722.8|27687.8|27722.8|27695.5|27711.7|27687.5|7
1619433600000|2021-04-26 10:40:00|27723.3|27688.3|27722.5|27687.5|27723.3|27697.4|27716.3|27687.5|6
1619433900000|2021-04-26 10:45:00|27722.8|27687.8|27717.5|27697.5|27724.2|27697.5|27716.8|27687.8|6
1619434200000|2021-04-26 10:50:00|27718|27698|27714.9|27679.9|27718|27698|27702.5|27675|20
1619434800000|2021-04-26 11:00:00|27715|27680|27717.5|27682.5|27719.9|27684.9|27715|27680|5
1619435100000|2021-04-26 11:05:00|27719.9|27684.9|27720|27685|27720|27685|27719.9|27684.9|2
1619435400000|2021-04-26 11:10:00|27719.9|27684.9|27722.8|27687.8|27725.5|27690.5|27719.9|27684.9|11
1619435700000|2021-04-26 11:15:00|27717.7|27697.7|27718|27698|27719|27699|27716.5|27696.5|13
1619436000000|2021-04-26 11:20:00|27719|27699|27718|27698|27722.8|27699|27713.6|27687.8|15
1619436300000|2021-04-26 11:25:00|27719|27699|27722|27702|27732.3|27702.4|27717.8|27697.2|19
1619436600000|2021-04-26 11:30:00|27719.3|27699.3|27721.4|27701.4|27722.4|27702.4|27717.6|27697.6|14
1619436900000|2021-04-26 11:35:00|27718.2|27698.2|27726.3|27691.3|27726.3|27698.2|27718.2|27691.2|3
1619437200000|2021-04-26 11:40:00|27716.4|27696.4|27726.3|27691.3|27726.3|27701.2|27716.2|27691.2|10
1619437500000|2021-04-26 11:45:00|27721.2|27701.2|27731.3|27696.3|27731.3|27706.2|27721.2|27692.9|13
1619437800000|2021-04-26 11:50:00|27732.3|27697.3|27727.4|27707.4|27737.3|27707.8|27717.3|27692.3|24
1619438100000|2021-04-26 11:55:00|27726.3|27706.3|27729.9|27694.9|27729.9|27707.4|27717|27692.2|22
1619438400000|2021-04-26 12:00:00|27730|27695|27729.9|27694.9|27730|27695|27729.9|27694.9|2
1619439600000|2021-04-26 12:20:00|27731.5|27696.5|27732.5|27697.5|27732.5|27697.5|27731.5|27696.5|2
1619439900000|2021-04-26 12:25:00|27732.3|27697.3|27731.5|27696.5|27732.3|27697.3|27731.5|27696.5|2
1619440200000|2021-04-26 12:30:00|27732.3|27697.3|27721.5|27701.5|27732.3|27702.4|27721.5|27697.3|6
1619440500000|2021-04-26 12:35:00|27726.8|27691.8|27714.9|27679.9|27727.5|27697.4|27714.9|27679.9|16
1619440800000|2021-04-26 12:40:00|27717.5|27682.5|27713.3|27693.3|27719.9|27697.2|27713.3|27682.5|5
1619441700000|2021-04-26 12:55:00|27722.5|27687.5|27722.5|27687.5|27722.5|27687.5|27722.3|27687.3|3
1619442000000|2021-04-26 13:00:00|27722.6|27687.6|27725|27690|27725|27697.5|27712.5|27687.5|11
1619442300000|2021-04-26 13:05:00|27717.5|27697.5|27721.4|27686.4|27722.5|27697.5|27716.1|27684.8|13
1619442900000|2021-04-26 13:15:00|27721.9|27686.9|27717.4|27682.4|27722.4|27687.4|27716.9|27681.9|13
1619443200000|2021-04-26 13:20:00|27714.9|27679.9|27713.4|27678.4|27716.4|27681.4|27713.4|27678.4|5
1619443500000|2021-04-26 13:25:00|27712.9|27677.9|27716.7|27681.7|27719.2|27684.2|27712.4|27677.4|21
1619443800000|2021-04-26 13:30:00|27714.2|27679.2|27718|27683|27721.8|27686.8|27712.6|27677.6|17
1619444100000|2021-04-26 13:35:00|27717.9|27682.9|27717.6|27682.6|27722.5|27687.5|27717.4|27682.4|19
1619444400000|2021-04-26 13:40:00|27717.1|27682.1|27716.6|27681.6|27717.1|27682.1|27716.6|27681.6|2
1619444700000|2021-04-26 13:45:00|27717.6|27682.6|27711.6|27691.6|27721.4|27691.6|27711.1|27682.6|10
1619445000000|2021-04-26 13:50:00|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|27710.5|27690.5|3
1619445300000|2021-04-26 13:55:00|27711.6|27691.6|27709|27689|27712.1|27692.1|27709|27689|7
1619445600000|2021-04-26 14:00:00|27708.9|27673.9|27701.1|27666.1|27708.9|27673.9|27701.1|27666.1|11
1619445900000|2021-04-26 14:05:00|27700.8|27665.8|27696.5|27661.5|27700.8|27666.6|27686.1|27656.1|14
1619446200000|2021-04-26 14:10:00|27688.5|27668.5|27690.5|27655.5|27692.5|27668.5|27676|27652.8|16
1619446500000|2021-04-26 14:15:00|27691|27656|27687.5|27652.5|27691.4|27657.6|27675.7|27650.4|21
1619446800000|2021-04-26 14:20:00|27687|27652|27689|27654|27690|27655|27687|27652|10
1619447100000|2021-04-26 14:25:00|27689.5|27654.5|27686.5|27651.5|27690|27658.9|27676.9|27651.5|15
1619447400000|2021-04-26 14:30:00|27685.9|27650.9|27683.3|27648.3|27686.9|27657.8|27676.1|27648.1|12
1619447700000|2021-04-26 14:35:00|27685|27650|27672.1|27652.1|27685|27652.1|27671.6|27646.9|8
1619448000000|2021-04-26 14:40:00|27671.6|27651.6|27672.9|27652.9|27673.9|27653.9|27667.7|27647.7|23
1619448300000|2021-04-26 14:45:00|27673.9|27653.9|27676.5|27641.5|27678.7|27653.9|27672.6|27641.5|7
1619448600000|2021-04-26 14:50:00|27668.9|27648.9|27668.6|27648.6|27673.7|27648.9|27665.5|27636.5|8
1619448900000|2021-04-26 14:55:00|27673.8|27653.8|27676.6|27641.6|27686.2|27658.6|27669|27641.5|12
1619449200000|2021-04-26 15:00:00|27676.5|27641.5|27673|27638|27677.4|27649.1|27667.6|27635.4|25
1619449500000|2021-04-26 15:05:00|27675|27640|27673|27638|27675.9|27640.9|27672.5|27637.5|6
1619449800000|2021-04-26 15:10:00|27674.5|27639.5|27675|27640|27680|27651.5|27667.8|27637.5|22
1619450100000|2021-04-26 15:15:00|27678.7|27643.7|27673|27638|27680|27645|27673|27638|11
1619450700000|2021-04-26 15:25:00|27675|27640|27676.3|27641.3|27680|27651.3|27668|27637.8|14
1619451000000|2021-04-26 15:30:00|27680.5|27645.5|27685|27650|27685.3|27654.3|27674.3|27645.5|16
1619451300000|2021-04-26 15:35:00|27683.8|27648.8|27685.3|27650.3|27689.7|27654.7|27683.1|27648.1|12
1619451600000|2021-04-26 15:40:00|27682.5|27647.5|27687.5|27652.5|27687.5|27652.5|27680|27645|10
1619452500000|2021-04-26 15:55:00|27686.8|27651.8|27706.3|27671.3|27712|27677|27686.8|27651.8|29
1619452800000|2021-04-26 16:00:00|27705.8|27670.8|27693.5|27658.5|27705.8|27670.8|27687.5|27652.5|11
1619453100000|2021-04-26 16:05:00|27693.1|27658.1|27699.4|27664.4|27699.4|27664.4|27689.4|27654.4|9
1619453400000|2021-04-26 16:10:00|27695|27660|27692.1|27657.1|27695|27660|27690|27655|4
1619453700000|2021-04-26 16:15:00|27696.6|27661.6|27696.6|27661.6|27696.6|27661.6|27696.6|27661.6|1
1619454000000|2021-04-26 16:20:00|27697.1|27662.1|27691.6|27656.6|27697.5|27662.5|27691.6|27656.6|5
1619454300000|2021-04-26 16:25:00|27695.6|27660.6|27704.9|27669.9|27704.9|27669.9|27695.6|27660.6|4
1619454600000|2021-04-26 16:30:00|27704.4|27669.4|27702.4|27667.4|27706.9|27671.9|27701.9|27666.9|10
1619454900000|2021-04-26 16:35:00|27700|27665|27678.9|27643.9|27700|27665|27677|27642|25
1619455200000|2021-04-26 16:40:00|27678.4|27643.4|27682.4|27647.4|27682.4|27647.4|27678.4|27643.4|5
1619455800000|2021-04-26 16:50:00|27678.4|27643.4|27682.4|27647.4|27682.4|27647.4|27678.4|27643.4|6
1619456100000|2021-04-26 16:55:00|27679.4|27644.4|27677.4|27642.4|27682.9|27647.9|27677.4|27642.4|7
1619456400000|2021-04-26 17:00:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1619457000000|2021-04-26 17:10:00|27682.5|27647.5|27694.6|27659.6|27702.5|27667.5|27682.5|27647.5|19
1619457300000|2021-04-26 17:15:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1619457900000|2021-04-26 17:25:00|27693.3|27658.3|27692.5|27657.5|27693.3|27658.3|27692.5|27657.5|2
1619459700000|2021-04-26 17:55:00|27695|27660|27693|27658|27695|27660|27693|27658|2
1619460300000|2021-04-26 18:05:00|27689.8|27654.8|27692.5|27657.5|27692.5|27657.5|27687.5|27652.5|4
1619460900000|2021-04-26 18:15:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1619461200000|2021-04-26 18:20:00|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|1
1619461500000|2021-04-26 18:25:00|27693.7|27658.7|27693|27658|27693.7|27658.7|27691|27656|6
1619463000000|2021-04-26 18:50:00|27690|27655|27690|27655|27690|27655|27690|27655|1
1619463300000|2021-04-26 18:55:00|27690.5|27655.5|27680|27645|27690.5|27655.5|27675.5|27640.5|16
1619463600000|2021-04-26 19:00:00|27677.3|27657.3|27688|27653|27688|27657.3|27677.3|27653|2
1619463900000|2021-04-26 19:05:00|27680.3|27645.3|27675.5|27640.5|27682.5|27653|27673|27640.5|6
1619464200000|2021-04-26 19:10:00|27682.5|27647.5|27677.5|27642.5|27683|27648|27677.5|27642.5|3
1619464500000|2021-04-26 19:15:00|27680.3|27645.3|27683|27648|27683|27648|27680.3|27645.3|3
1619464800000|2021-04-26 19:20:00|27685|27650|27685.5|27650.5|27685.5|27650.5|27685|27650|2
1619465100000|2021-04-26 19:25:00|27685|27650|27697.5|27662.5|27699.5|27664.5|27685|27650|6
1619465400000|2021-04-26 19:30:00|27700.5|27665.5|27700.3|27665.3|27703|27668|27700|27665|4
1619465700000|2021-04-26 19:35:00|27699.3|27664.3|27693|27658|27700|27665|27693|27658|5
1619466300000|2021-04-26 19:45:00|27695.3|27660.3|27695.5|27660.5|27695.5|27660.5|27695.3|27660.3|2
1619487000000|2021-04-27 01:30:00|27737.4|27717.4|27742.4|27722.4|27757.3|27731.8|27737.2|27717.2|35
1619487300000|2021-04-27 01:35:00|27739.3|27719.3|27743.5|27723.5|27757|27725.4|27737.8|27716|39
1619487600000|2021-04-27 01:40:00|27739|27719|27746.8|27726.8|27747.3|27727.3|27737.5|27717.5|24
1619487900000|2021-04-27 01:45:00|27747.5|27727.5|27750|27730|27750|27730|27747.5|27727.5|15
1619488200000|2021-04-27 01:50:00|27749.5|27729.5|27749|27729|27751|27731|27749|27729|7
1619488500000|2021-04-27 01:55:00|27749.5|27729.5|27760.7|27740.7|27762.5|27742.5|27749.5|27729.5|41
1619488800000|2021-04-27 02:00:00|27759.4|27739.4|27762.5|27742.5|27765.1|27745.1|27758|27738|27
1619489100000|2021-04-27 02:05:00|27758.5|27738.5|27748.5|27728.5|27762.8|27738.5|27747.5|27727.5|14
1619489400000|2021-04-27 02:10:00|27748.3|27728.3|27756.8|27736.8|27758|27738|27748.3|27728.3|25
1619489700000|2021-04-27 02:15:00|27755.8|27735.8|27737.5|27717.5|27762.5|27736.8|27737.5|27717.5|53
1619490000000|2021-04-27 02:20:00|27739|27719|27724.1|27704.1|27741.3|27721.3|27722.5|27693|46
1619490300000|2021-04-27 02:25:00|27724.2|27704.2|27718.5|27698.5|27724.3|27704.3|27715.5|27687|26
1619490600000|2021-04-27 02:30:00|27719.5|27699.5|27735|27715|27738.1|27718.1|27718.8|27698.8|41
1619490900000|2021-04-27 02:35:00|27735.5|27715.5|27738.5|27718.5|27738.5|27718.5|27733.8|27713.8|15
1619491200000|2021-04-27 02:40:00|27738|27718|27737|27717|27747.8|27721.8|27736.6|27712.5|15
1619491500000|2021-04-27 02:45:00|27737.5|27717.5|27747.8|27712.8|27747.8|27720.8|27737.5|27712.5|11
1619491800000|2021-04-27 02:50:00|27748.3|27713.3|27745.8|27725.8|27748.3|27726.8|27742.5|27713.3|7
1619492100000|2021-04-27 02:55:00|27752.8|27717.8|27752.8|27717.8|27753.3|27727.7|27743.3|27717.3|15
1619492400000|2021-04-27 03:00:00|27747.5|27727.5|27752|27732|27757.5|27732.5|27746.3|27717.8|13
1619492700000|2021-04-27 03:05:00|27751|27731|27742.3|27722.3|27753.5|27732|27741.7|27716.2|32
1619493000000|2021-04-27 03:10:00|27742.4|27722.4|27737.8|27717.8|27745.8|27725.8|27737.8|27717.8|9
1619493300000|2021-04-27 03:15:00|27739.3|27719.3|27737.7|27717.7|27752|27722.2|27737.7|27712.3|11
1619493600000|2021-04-27 03:20:00|27737.8|27717.8|27737.5|27702.5|27740.5|27717.8|27726.7|27702.5|13
1619493900000|2021-04-27 03:25:00|27737.8|27702.8|27732.5|27712.5|27737.8|27712.5|27732.2|27702.8|3
1619494200000|2021-04-27 03:30:00|27733|27713|27730.8|27710.8|27733|27713|27730|27710|11
1619494500000|2021-04-27 03:35:00|27737.5|27702.5|27718.3|27698.3|27737.5|27702.8|27713.3|27690.5|21
1619494800000|2021-04-27 03:40:00|27717.8|27697.8|27718.8|27698.8|27719.5|27699.5|27717.5|27697.5|13
1619495100000|2021-04-27 03:45:00|27719.3|27699.3|27727.5|27707.5|27730.5|27710.5|27719.3|27699.3|40
1619495400000|2021-04-27 03:50:00|27727.2|27707.2|27732.2|27712.2|27732.2|27712.2|27727|27707|9
1619495700000|2021-04-27 03:55:00|27737.2|27717.2|27747.2|27727.2|27747.2|27727.2|27732.8|27707.3|40
1619496000000|2021-04-27 04:00:00|27746.7|27726.7|27746.5|27726.5|27751.7|27731.7|27746.5|27726.5|12
1619496300000|2021-04-27 04:05:00|27745.5|27725.5|27746.7|27711.7|27747.7|27726|27741.5|27711.7|16
1619496600000|2021-04-27 04:10:00|27747.2|27712.2|27747.2|27712.2|27747.2|27712.2|27747.2|27712.2|1
1619496900000|2021-04-27 04:15:00|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|1
1619497200000|2021-04-27 04:20:00|27737.8|27717.8|27747.3|27712.3|27747.5|27717.8|27737.8|27712.3|3
1619497500000|2021-04-27 04:25:00|27746.8|27711.8|27747.3|27712.3|27747.3|27717.8|27737.8|27711.8|5
1619497800000|2021-04-27 04:30:00|27747.5|27712.5|27742.5|27722.5|27747.5|27724.4|27742.2|27712.5|5
1619498100000|2021-04-27 04:35:00|27743|27723|27737.4|27717.4|27743|27723|27737.4|27717.4|10
1619498400000|2021-04-27 04:40:00|27737|27717|27737|27717|27737|27717|27737|27717|1
1619498700000|2021-04-27 04:45:00|27735.5|27715.5|27734.5|27714.5|27735.5|27715.5|27732|27712|5
1619499000000|2021-04-27 04:50:00|27734|27714|27732.8|27712.8|27742.3|27714.5|27732.8|27707.3|5
1619499300000|2021-04-27 04:55:00|27734.4|27714.4|27742.5|27722.5|27742.6|27722.6|27734|27714|17
1619499600000|2021-04-27 05:00:00|27742.4|27722.4|27742.7|27722.7|27748.3|27728.3|27742|27722|14
1619499900000|2021-04-27 05:05:00|27742.6|27722.6|27742.8|27722.8|27744|27724|27742.4|27722.4|12
1619500200000|2021-04-27 05:10:00|27743.3|27723.3|27742|27722|27747.5|27727.5|27742|27722|14
1619500500000|2021-04-27 05:15:00|27743|27723|27741.5|27721.5|27743|27723|27741.5|27721.5|7
1619500800000|2021-04-27 05:20:00|27741|27721|27737|27717|27741.1|27721.1|27736.5|27716.5|8
1619501100000|2021-04-27 05:25:00|27736.5|27716.5|27732.8|27712.8|27742.7|27721.7|27730|27707.2|31
1619501400000|2021-04-27 05:30:00|27731.8|27711.8|27727.5|27707.5|27731.8|27711.8|27726.5|27706.5|17
1619501700000|2021-04-27 05:35:00|27727|27707|27732.5|27712.5|27734|27714|27727|27707|24
1619502000000|2021-04-27 05:40:00|27733|27713|27735|27715|27736.7|27716.7|27729.5|27709.5|30
1619502300000|2021-04-27 05:45:00|27734|27714|27731.5|27711.5|27735|27715|27731.5|27711.5|17
1619502600000|2021-04-27 05:50:00|27732|27712|27740.5|27720.5|27747.5|27722.4|27731.7|27711.7|38
1619502900000|2021-04-27 05:55:00|27747.5|27712.5|27733.3|27713.3|27747.5|27722.2|27732.5|27712.3|27
1619503200000|2021-04-27 06:00:00|27735.3|27715.3|27728|27708|27735.3|27715.3|27726.5|27706.5|24
1619503500000|2021-04-27 06:05:00|27729|27709|27732.2|27712.2|27736.8|27714|27728.3|27701.8|31
1619503800000|2021-04-27 06:10:00|27732.5|27712.5|27738|27718|27742.5|27720.5|27732.5|27707.5|51
1619504100000|2021-04-27 06:15:00|27738.3|27718.3|27745|27725|27745.5|27725.5|27736.5|27716.5|69
1619504400000|2021-04-27 06:20:00|27745.5|27725.5|27743.8|27723.8|27745.5|27725.5|27743|27723|20
1619504700000|2021-04-27 06:25:00|27744|27724|27756.7|27736.7|27759.3|27739.3|27744|27724|42
1619505000000|2021-04-27 06:30:00|27757.2|27737.2|27757.5|27737.5|27762.7|27742|27751.5|27724|38
1619505300000|2021-04-27 06:35:00|27761.5|27741.5|27757.9|27737.9|27762.5|27742.5|27757.5|27737.5|71
1619505600000|2021-04-27 06:40:00|27757|27737|27757.5|27737.5|27759|27739|27750.5|27730.5|23
1619505900000|2021-04-27 06:45:00|27757.4|27737.4|27772.5|27752.5|27777.5|27753.5|27757.4|27737.4|54
1619506200000|2021-04-27 06:50:00|27773|27753|27782.5|27762.5|27788.5|27763|27772.5|27752.5|38
1619506500000|2021-04-27 06:55:00|27783.5|27763.5|27783.5|27763.5|27793.5|27767.5|27781.6|27757.5|28
1619506800000|2021-04-27 07:00:00|27783|27763|27782|27762|27787.5|27767.5|27777.5|27757.5|29
1619507100000|2021-04-27 07:05:00|27781|27761|27780.6|27760.6|27787.5|27762.2|27778.8|27752.5|20
1619507400000|2021-04-27 07:10:00|27782.4|27762.4|27783.5|27763.5|27783.5|27763.5|27779.3|27759.3|15
1619507700000|2021-04-27 07:15:00|27784|27764|27793.8|27773.8|27802.8|27776.3|27784|27757.5|23
1619508000000|2021-04-27 07:20:00|27792.5|27772.5|27800|27780|27812.5|27785.8|27792.5|27772.5|25
1619508300000|2021-04-27 07:25:00|27799.5|27779.5|27803|27783|27803|27783|27795|27775|32
1619508600000|2021-04-27 07:30:00|27803.5|27783.5|27803.8|27783.8|27811.5|27787.5|27797|27772.7|40
1619508900000|2021-04-27 07:35:00|27802.5|27782.5|27812.5|27792.5|27817.8|27794|27802.5|27777.5|23
1619509200000|2021-04-27 07:40:00|27812.2|27792.2|27817.5|27782.5|27818.3|27792.2|27812.2|27782.5|9
1619509500000|2021-04-27 07:45:00|27807.8|27787.8|27812.5|27792.5|27817.8|27792.5|27807.5|27782.5|13
1619509800000|2021-04-27 07:50:00|27811.6|27791.6|27817.5|27797.5|27817.5|27797.5|27811.6|27791.6|9
1619510100000|2021-04-27 07:55:00|27818|27798|27830.7|27810.7|27838.3|27816.3|27818|27798|66
1619510400000|2021-04-27 08:00:00|27830|27810|27833|27813|27842.5|27822.4|27830|27807.5|54
1619510700000|2021-04-27 08:05:00|27833.5|27813.5|27835.5|27815.5|27837.5|27817.5|27833|27813|13
1619511000000|2021-04-27 08:10:00|27833.5|27813.5|27844.9|27824.9|27847.5|27825.4|27833|27812.5|48
1619511300000|2021-04-27 08:15:00|27845.9|27825.9|27835.7|27815.7|27846.6|27826.6|27835.7|27815.7|27
1619511600000|2021-04-27 08:20:00|27835.4|27815.4|27824.3|27804.3|27837.2|27816.2|27820.8|27800.8|33
1619511900000|2021-04-27 08:25:00|27823.8|27803.8|27833.7|27798.7|27833.7|27803.8|27820|27798.4|6
1619512200000|2021-04-27 08:30:00|27834.3|27799.3|27832.5|27797.5|27834.3|27805.5|27825.5|27795.9|6
1619512800000|2021-04-27 08:40:00|27833.3|27798.3|27827.5|27807.5|27837.3|27808.8|27827.4|27798.3|13
1619513100000|2021-04-27 08:45:00|27827.4|27807.4|27820.5|27800.5|27827.4|27807.4|27818.6|27798.6|18
1619513400000|2021-04-27 08:50:00|27827.5|27792.5|27827.5|27792.5|27827.8|27802.4|27817.8|27792.4|13
1619513700000|2021-04-27 08:55:00|27822.4|27802.4|27817.8|27797.8|27829.7|27802.6|27817.4|27792.5|18
1619514000000|2021-04-27 09:00:00|27817.7|27797.7|27822.5|27787.5|27822.5|27800.5|27813.6|27787.5|17
1619514300000|2021-04-27 09:05:00|27822.8|27787.8|27802.7|27782.7|27822.8|27790.8|27802.4|27776.8|38
1619514600000|2021-04-27 09:10:00|27802.6|27782.6|27817.5|27782.5|27817.5|27790.5|27802.6|27782.5|7
1619514900000|2021-04-27 09:15:00|27817.8|27782.8|27806|27786|27817.8|27789.1|27805.5|27782.5|9
1619515200000|2021-04-27 09:20:00|27806.5|27786.5|27806.5|27786.5|27811.2|27791.2|27806.5|27786.5|14
1619515500000|2021-04-27 09:25:00|27805.8|27785.8|27801.7|27781.7|27806.4|27786.4|27801.7|27781.7|6
1619515800000|2021-04-27 09:30:00|27800.8|27780.8|27802.1|27782.1|27806.7|27782.1|27799.7|27771.7|7
1619516100000|2021-04-27 09:35:00|27801.1|27781.1|27804|27784|27804|27784|27801.1|27781.1|3
1619516400000|2021-04-27 09:40:00|27804.5|27784.5|27802.4|27782.4|27804.5|27784.5|27802.4|27782.4|5
1619517000000|2021-04-27 09:50:00|27798.3|27778.3|27797.4|27777.4|27798.3|27778.3|27797.4|27777.4|10
1619517300000|2021-04-27 09:55:00|27797.5|27777.5|27793.5|27773.5|27797.5|27777.5|27792.4|27772.4|13
1619517600000|2021-04-27 10:00:00|27793|27773|27782.4|27762.4|27798.3|27773|27781.5|27753|28
1619517900000|2021-04-27 10:05:00|27787.8|27752.8|27786.5|27751.5|27787.8|27752.8|27775.8|27740.8|18
1619518200000|2021-04-27 10:10:00|27787|27752|27786|27766|27790.2|27770.2|27778|27752|37
1619518500000|2021-04-27 10:15:00|27793|27773|27786.3|27766.3|27797.8|27773|27786.3|27759.7|17
1619518800000|2021-04-27 10:20:00|27787.2|27767.2|27796.5|27761.5|27798.1|27768|27787.2|27761.5|6
1619519100000|2021-04-27 10:25:00|27797|27762|27799.5|27764.5|27803.3|27778.3|27792.5|27762|22
1619519400000|2021-04-27 10:30:00|27799|27764|27793|27773|27799|27773.1|27792.6|27764|4
1619519700000|2021-04-27 10:35:00|27793.5|27773.5|27794|27774|27794|27774|27793.5|27773.5|4
1619520300000|2021-04-27 10:45:00|27793|27773|27793|27773|27793|27773|27792.3|27772.3|3
1619520600000|2021-04-27 10:50:00|27792.3|27772.3|27787|27767|27793|27773|27787|27767|8
1619520900000|2021-04-27 10:55:00|27786.5|27766.5|27793|27758|27793.5|27766.5|27786.5|27758|3
1619521200000|2021-04-27 11:00:00|27791|27756|27780.8|27760.8|27791.5|27761.7|27780.8|27755.5|6
1619521800000|2021-04-27 11:10:00|27780.5|27760.5|27790.7|27755.7|27791.2|27761.5|27780.5|27755.7|4
1619522100000|2021-04-27 11:15:00|27790.2|27755.2|27790.2|27755.2|27790.2|27755.2|27790.2|27755.2|1
1619522400000|2021-04-27 11:20:00|27790.7|27755.7|27790.2|27755.2|27790.7|27755.7|27790.2|27755.2|2
1619522700000|2021-04-27 11:25:00|27789.7|27754.7|27789.7|27754.7|27790.2|27758|27778|27752.5|7
1619523900000|2021-04-27 11:45:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1619524800000|2021-04-27 12:00:00|27777.7|27757.7|27778.2|27758.2|27782.7|27762.7|27777.7|27757.7|7
1619525100000|2021-04-27 12:05:00|27778.5|27758.5|27781.3|27761.3|27790.2|27761.3|27778.5|27755|15
1619525400000|2021-04-27 12:10:00|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|1
1619526000000|2021-04-27 12:20:00|27782.9|27762.9|27783.5|27763.5|27783.5|27763.5|27782.5|27762.5|9
1619526300000|2021-04-27 12:25:00|27782.9|27762.9|27783.5|27763.5|27783.5|27763.5|27782.9|27762.9|4
1619526600000|2021-04-27 12:30:00|27784|27764|27783.5|27763.5|27785.5|27765.5|27783.5|27763.5|8
1619526900000|2021-04-27 12:35:00|27784|27764|27788|27768|27796.5|27771.3|27783.5|27761|10
1619527200000|2021-04-27 12:40:00|27786|27766|27792.8|27757.8|27792.8|27766|27785.5|27757.8|6
1619527500000|2021-04-27 12:45:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1619527800000|2021-04-27 12:50:00|27782.5|27762.5|27787.5|27752.5|27787.5|27763|27775.7|27750|18
1619528100000|2021-04-27 12:55:00|27788.7|27753.7|27788.7|27753.7|27788.7|27753.7|27788.7|27753.7|1
1619528400000|2021-04-27 13:00:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1619529300000|2021-04-27 13:15:00|27792.5|27757.5|27787.5|27767.5|27795.5|27767.5|27787.5|27757.5|6
1619529600000|2021-04-27 13:20:00|27795.5|27760.5|27799.1|27764.1|27800.3|27771.4|27791.4|27760.5|19
1619529900000|2021-04-27 13:25:00|27799.6|27764.6|27803|27768|27803|27779.5|27792.5|27764.6|11
1619530200000|2021-04-27 13:30:00|27802.5|27767.5|27801.5|27766.5|27806|27775|27792|27757|37
1619530500000|2021-04-27 13:35:00|27802|27767|27793|27773|27803.5|27773|27792.5|27765|8
1619530800000|2021-04-27 13:40:00|27794.5|27774.5|27804.5|27769.5|27804.5|27778|27794.5|27769.5|8
1619531100000|2021-04-27 13:45:00|27796.5|27776.5|27803.5|27768.5|27803.5|27776.5|27796.5|27768.5|2
1619531700000|2021-04-27 13:55:00|27803|27768|27805.5|27770.5|27805.5|27778.5|27795.5|27768|6
1619532000000|2021-04-27 14:00:00|27797.5|27777.5|27793|27773|27800.5|27778|27792.5|27765.5|11
1619532600000|2021-04-27 14:10:00|27794|27774|27795|27775|27797.5|27777.5|27792.5|27772.5|13
1619532900000|2021-04-27 14:15:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1619533200000|2021-04-27 14:20:00|27805.5|27770.5|27800|27780|27805.5|27780.5|27797.5|27770.5|7
1619533500000|2021-04-27 14:25:00|27800.5|27780.5|27800.5|27780.5|27808|27782.5|27800.5|27772.5|8
1619533800000|2021-04-27 14:30:00|27800.8|27780.8|27812.5|27777.5|27817.2|27790.7|27800.5|27775|25
1619534100000|2021-04-27 14:35:00|27812|27777|27813|27778|27820.5|27793.4|27807.2|27775.5|12
1619534400000|2021-04-27 14:40:00|27812.5|27777.5|27812|27777|27813|27778|27812|27777|4
1619534700000|2021-04-27 14:45:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1619535000000|2021-04-27 14:50:00|27816.6|27781.6|27817.6|27782.6|27817.6|27782.6|27816.6|27781.6|3
1619535300000|2021-04-27 14:55:00|27818.1|27783.1|27811|27791|27818.6|27791|27808.7|27783|16
1619535600000|2021-04-27 15:00:00|27811.5|27791.5|27809.5|27789.5|27812.5|27792.5|27809|27789|8
1619535900000|2021-04-27 15:05:00|27809|27789|27804.5|27784.5|27809.5|27789.5|27804.5|27784.5|10
1619536200000|2021-04-27 15:10:00|27805|27785|27804.5|27784.5|27813.5|27787.5|27799.5|27773.5|27
1619536500000|2021-04-27 15:15:00|27804|27784|27812.5|27792.5|27818|27792.5|27804|27783|8
1619536800000|2021-04-27 15:20:00|27811.5|27791.5|27818.5|27783.5|27818.5|27792.5|27811.5|27783.5|5
1619537100000|2021-04-27 15:25:00|27817.5|27782.5|27818|27783|27818|27783|27817.5|27782.5|2
1619537400000|2021-04-27 15:30:00|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|1
1619538000000|2021-04-27 15:40:00|27812.5|27777.5|27812.5|27777.5|27813|27786.5|27805.5|27776.9|8
1619538600000|2021-04-27 15:50:00|27802.5|27782.5|27802|27782|27812.5|27782.5|27802|27772.5|7
1619538900000|2021-04-27 15:55:00|27802.5|27782.5|27813|27778|27813.5|27786.5|27802.5|27777.5|10
1619539200000|2021-04-27 16:00:00|27813.5|27778.5|27812.5|27777.5|27813.5|27778.5|27812.5|27777.5|2
1619539800000|2021-04-27 16:10:00|27805.5|27785.5|27807.5|27787.5|27807.5|27787.5|27805.5|27785.5|2
1619540100000|2021-04-27 16:15:00|27808.5|27773.5|27810|27790|27810|27790|27800.5|27772.5|15
1619540400000|2021-04-27 16:20:00|27810.5|27790.5|27813.5|27793.5|27814|27794|27810.5|27790.5|9
1619540700000|2021-04-27 16:25:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1619541300000|2021-04-27 16:35:00|27812.5|27792.5|27811.5|27791.5|27812.5|27792.5|27811.5|27791.5|3
1619542200000|2021-04-27 16:50:00|27812|27792|27811.5|27791.5|27812.5|27792.5|27811.5|27791.5|3
1619542500000|2021-04-27 16:55:00|27817.5|27782.5|27812|27792|27817.5|27792|27810.5|27782.5|4
1619542800000|2021-04-27 17:00:00|27811.5|27791.5|27808|27788|27817.5|27791.5|27808|27782.5|3
1619543100000|2021-04-27 17:05:00|27810|27790|27811.5|27791.5|27812.5|27792.5|27810|27790|4
1619543400000|2021-04-27 17:10:00|27817.5|27782.5|27810|27790|27817.5|27790|27807.5|27782.5|7
1619543700000|2021-04-27 17:15:00|27809.5|27789.5|27810.5|27775.5|27811|27789.5|27807.5|27775|9
1619544000000|2021-04-27 17:20:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27810|27775|2
1619544300000|2021-04-27 17:25:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27810|27775|2
1619544600000|2021-04-27 17:30:00|27811|27776|27810.5|27775.5|27811|27776|27810.5|27775.5|2
1619547300000|2021-04-27 18:15:00|27811.5|27776.5|27811.5|27776.5|27811.5|27776.5|27811.5|27776.5|1
1619547900000|2021-04-27 18:25:00|27812.5|27777.5|27812.5|27777.5|27813|27778|27812.5|27777.5|3
1619548200000|2021-04-27 18:30:00|27812|27777|27812|27777|27812|27777|27811|27776|4
1619549400000|2021-04-27 18:50:00|27813.5|27778.5|27808|27788|27816|27788|27807.5|27778.5|10
1619549700000|2021-04-27 18:55:00|27808.5|27788.5|27810.5|27790.5|27810.5|27790.5|27808.5|27788.5|6
1619550000000|2021-04-27 19:00:00|27810.3|27790.3|27810.3|27790.3|27810.3|27790.3|27810.3|27790.3|1
1619550300000|2021-04-27 19:05:00|27809.6|27789.6|27815.5|27780.5|27817.3|27789.6|27809.6|27780|5
1619550600000|2021-04-27 19:10:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1619550900000|2021-04-27 19:15:00|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|1
1619551200000|2021-04-27 19:20:00|27815|27780|27815.5|27780.5|27815.5|27780.5|27815|27780|2
1619551500000|2021-04-27 19:25:00|27816|27781|27815.5|27780.5|27816|27781|27815.5|27780.5|2
1619551800000|2021-04-27 19:30:00|27816|27781|27816.5|27781.5|27816.5|27781.5|27816|27781|2
1619552100000|2021-04-27 19:35:00|27816|27781|27816|27781|27816|27781|27816|27781|1
1619552400000|2021-04-27 19:40:00|27816.5|27781.5|27812.5|27777.5|27816.5|27783.5|27802.5|27777.5|9
1619553000000|2021-04-27 19:50:00|27805.5|27785.5|27805.5|27785.5|27812.5|27785.5|27805.5|27777.5|5
1619573400000|2021-04-28 01:30:00|27788.5|27768.5|27798.2|27778.2|27803.6|27783.6|27788.5|27768.5|23
1619573700000|2021-04-28 01:35:00|27798.8|27778.8|27802.5|27782.5|27802.5|27782.5|27796.5|27776.5|36
1619574000000|2021-04-28 01:40:00|27802|27782|27802|27782|27803.5|27783.5|27802|27782|7
1619574300000|2021-04-28 01:45:00|27801.6|27781.6|27807.5|27772.5|27807.5|27782.5|27797|27772.5|25
1619574600000|2021-04-28 01:50:00|27800.5|27780.5|27796.2|27776.2|27807.5|27782.5|27796|27772.5|13
1619574900000|2021-04-28 01:55:00|27796.7|27776.7|27792.5|27772.5|27802.3|27776.7|27787.5|27767.3|21
1619575200000|2021-04-28 02:00:00|27792|27772|27793|27773|27793|27773|27791.6|27771.6|4
1619575500000|2021-04-28 02:05:00|27792.5|27772.5|27787.5|27767.5|27792.5|27772.5|27787.5|27767.5|26
1619575800000|2021-04-28 02:10:00|27787|27767|27787.5|27767.5|27787.5|27767.5|27786.5|27766.5|5
1619576100000|2021-04-28 02:15:00|27787|27767|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|22
1619576400000|2021-04-28 02:20:00|27782|27762|27783|27763|27783|27763|27781.5|27761.5|10
1619576700000|2021-04-28 02:25:00|27782.5|27762.5|27783|27763|27792.3|27767.5|27782.5|27757.3|21
1619577000000|2021-04-28 02:30:00|27785.4|27765.4|27797.5|27762.5|27797.5|27772.5|27785.4|27762.5|18
1619577300000|2021-04-28 02:35:00|27792|27772|27792|27772|27792.5|27772.5|27791.6|27771.6|5
1619577600000|2021-04-28 02:40:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27791.6|27771.6|3
1619577900000|2021-04-28 02:45:00|27793|27773|27797.2|27777.2|27797.2|27777.2|27793|27773|10
1619578200000|2021-04-28 02:50:00|27797.5|27777.5|27799.5|27779.5|27806.5|27786.5|27797.5|27777.5|14
1619578500000|2021-04-28 02:55:00|27799|27779|27812.8|27777.8|27812.8|27788.1|27799|27777.5|26
1619578800000|2021-04-28 03:00:00|27802.8|27782.8|27808|27788|27808.5|27788.5|27801.6|27781.6|14
1619579100000|2021-04-28 03:05:00|27807.5|27787.5|27812.8|27792.8|27822.5|27795.5|27807.5|27787.5|14
1619579400000|2021-04-28 03:10:00|27813.8|27793.8|27818.5|27798.5|27821.3|27801.3|27813.8|27793.8|23
1619579700000|2021-04-28 03:15:00|27818|27798|27817.5|27797.5|27818.5|27798.5|27813.3|27793.3|24
1619580000000|2021-04-28 03:20:00|27817|27797|27811|27791|27817|27797|27811|27791|6
1619580300000|2021-04-28 03:25:00|27811.5|27791.5|27811.5|27791.5|27811.5|27791.5|27811.5|27791.5|1
1619580600000|2021-04-28 03:30:00|27811|27791|27816|27796|27816|27796|27810|27790|9
1619580900000|2021-04-28 03:35:00|27816.5|27796.5|27816.5|27796.5|27820|27800|27814.5|27794.5|8
1619581200000|2021-04-28 03:40:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1619581500000|2021-04-28 03:45:00|27817.5|27797.5|27820.8|27800.8|27827.5|27801.3|27817.5|27792.5|11
1619581800000|2021-04-28 03:50:00|27822.3|27802.3|27827|27807|27828|27808|27820.8|27800.8|11
1619582100000|2021-04-28 03:55:00|27827.5|27807.5|27824.5|27804.5|27827.5|27807.5|27823.5|27803.5|12
1619582400000|2021-04-28 04:00:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1619582700000|2021-04-28 04:05:00|27822.8|27802.8|27827.5|27792.5|27827.5|27802.8|27820|27792.5|5
1619583300000|2021-04-28 04:15:00|27822.2|27802.2|27827.8|27792.8|27828.3|27802.2|27821.7|27792.5|5
1619583600000|2021-04-28 04:20:00|27822.2|27802.2|27827.8|27792.8|27827.8|27802.5|27820|27792.5|7
1619583900000|2021-04-28 04:25:00|27817.8|27797.8|27822|27802|27822.5|27802.5|27817.8|27797.8|7
1619584200000|2021-04-28 04:30:00|27821.5|27801.5|27822.5|27802.5|27822.5|27802.5|27821.5|27801.5|3
1619584500000|2021-04-28 04:35:00|27822.3|27802.3|27822.5|27802.5|27822.5|27802.5|27822.3|27802.3|2
1619584800000|2021-04-28 04:40:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1619585100000|2021-04-28 04:45:00|27821.5|27801.5|27822|27802|27822|27802|27821.5|27801.5|2
1619585400000|2021-04-28 04:50:00|27825|27805|27827.5|27807.5|27827.5|27807.5|27825|27805|2
1619585700000|2021-04-28 04:55:00|27825.5|27805.5|27832.8|27797.8|27832.8|27805.5|27825|27797.5|5
1619587200000|2021-04-28 05:20:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1619587800000|2021-04-28 05:30:00|27823.5|27803.5|27832.5|27797.5|27832.5|27805.5|27823.5|27797.5|5
1619588100000|2021-04-28 05:35:00|27832.8|27797.8|27832.5|27797.5|27832.8|27797.8|27832.5|27797.5|2
1619588400000|2021-04-28 05:40:00|27832.8|27797.8|27838|27803|27838|27807.5|27827.5|27797.8|5
1619588700000|2021-04-28 05:45:00|27837.5|27802.5|27828|27808|27837.5|27808.5|27827.5|27802.5|5
1619589000000|2021-04-28 05:50:00|27827.5|27807.5|27828|27808|27828|27808|27826.6|27806.6|10
1619589300000|2021-04-28 05:55:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1619589600000|2021-04-28 06:00:00|27826.6|27806.6|27827.5|27807.5|27832.5|27807.5|27823|27797.5|13
1619589900000|2021-04-28 06:05:00|27827|27807|27841.5|27806.5|27841.5|27813.5|27826.5|27806.5|11
1619590200000|2021-04-28 06:10:00|27833.5|27813.5|27842.5|27822.5|27852|27822.5|27832.5|27812.5|45
1619590500000|2021-04-28 06:15:00|27838|27818|27842.5|27822.5|27847.5|27822.5|27837.5|27812.5|17
1619590800000|2021-04-28 06:20:00|27841.5|27821.5|27839.5|27819.5|27842|27822|27839.5|27819.5|9
1619591100000|2021-04-28 06:25:00|27839.3|27819.3|27841.7|27821.7|27842.5|27822.5|27837|27817|22
1619591400000|2021-04-28 06:30:00|27841.5|27821.5|27842.5|27822.5|27843|27823|27841.1|27821.1|15
1619591700000|2021-04-28 06:35:00|27843|27823|27842|27822|27843|27823|27842|27822|3
1619592000000|2021-04-28 06:40:00|27841.7|27821.7|27842.5|27822.5|27842.5|27822.5|27841.6|27821.6|7
1619592300000|2021-04-28 06:45:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1619592600000|2021-04-28 06:50:00|27844.5|27824.5|27852.3|27817.3|27852.5|27827.5|27844|27817.3|11
1619592900000|2021-04-28 06:55:00|27846|27826|27846.5|27826.5|27852.8|27827|27846|27816.8|8
1619593200000|2021-04-28 07:00:00|27847|27827|27846.5|27826.5|27851.3|27831.3|27846|27826|13
1619593500000|2021-04-28 07:05:00|27847|27827|27839.3|27819.3|27847|27827|27839.3|27819.3|6
1619593800000|2021-04-28 07:10:00|27839.5|27819.5|27847.5|27812.5|27847.5|27822.5|27837.5|27812.5|7
1619594100000|2021-04-28 07:15:00|27847.8|27812.8|27837.5|27817.5|27847.8|27817.5|27837.3|27812.5|5
1619594400000|2021-04-28 07:20:00|27836.5|27816.5|27840.5|27820.5|27840.5|27820.5|27836.5|27816.5|6
1619594700000|2021-04-28 07:25:00|27839.8|27819.8|27846.7|27826.7|27847.5|27827.5|27837.5|27817.5|26
1619595000000|2021-04-28 07:30:00|27845.6|27825.6|27841.5|27821.5|27847|27827|27841.5|27821.5|5
1619595300000|2021-04-28 07:35:00|27839.5|27819.5|27839.3|27819.3|27839.5|27819.5|27836.5|27816.5|7
1619595600000|2021-04-28 07:40:00|27837.8|27817.8|27836.5|27816.5|27841.2|27821.2|27836.5|27816.5|8
1619595900000|2021-04-28 07:45:00|27839.3|27819.3|27841.7|27821.7|27841.7|27821.7|27837|27817|4
1619596200000|2021-04-28 07:50:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1619597100000|2021-04-28 08:05:00|27837.5|27817.5|27847.8|27812.8|27847.8|27820|27835.5|27812.5|9
1619597400000|2021-04-28 08:10:00|27838.9|27818.9|27838|27818|27838.9|27818.9|27837.4|27817.4|4
1619597700000|2021-04-28 08:15:00|27838.2|27818.2|27833|27813|27842.8|27818.2|27833|27807.5|13
1619598000000|2021-04-28 08:20:00|27838|27818|27832.5|27812.5|27842.8|27818|27828|27807.8|14
1619598300000|2021-04-28 08:25:00|27833|27813|27828|27808|27837.8|27813|27827.5|27802.5|7
1619598600000|2021-04-28 08:30:00|27827.5|27807.5|27822.6|27787.6|27828|27808|27817.8|27787.6|11
1619598900000|2021-04-28 08:35:00|27815.3|27780.3|27822.5|27787.5|27824.9|27789.9|27807.8|27779.9|25
1619599200000|2021-04-28 08:40:00|27817.4|27797.4|27812.5|27792.5|27827.5|27797.7|27812.4|27787.8|20
1619599500000|2021-04-28 08:45:00|27813.5|27793.5|27822.8|27787.8|27822.8|27795.8|27811.8|27787.5|13
1619599800000|2021-04-28 08:50:00|27822.5|27787.5|27822.8|27787.8|27822.8|27787.8|27822.5|27787.5|2
1619600400000|2021-04-28 09:00:00|27822.5|27787.5|27812.8|27792.8|27822.5|27793.7|27809.3|27782.8|35
1619600700000|2021-04-28 09:05:00|27813.5|27793.5|27832.5|27797.5|27832.5|27802.4|27812.7|27787.5|11
1619601000000|2021-04-28 09:10:00|27823.3|27803.3|27822.5|27802.5|27828.3|27803.3|27822.4|27792.8|6
1619601300000|2021-04-28 09:15:00|27823|27803|27824|27804|27824|27804|27822.5|27802.5|4
1619601600000|2021-04-28 09:20:00|27823.5|27803.5|27818.3|27798.3|27824|27804|27817.3|27797.3|11
1619601900000|2021-04-28 09:25:00|27818.8|27798.8|27821.3|27801.3|27821.3|27801.3|27818.8|27798.8|3
1619602200000|2021-04-28 09:30:00|27820.8|27800.8|27827.2|27807.2|27828.1|27808.1|27819|27799|29
1619602500000|2021-04-28 09:35:00|27825.8|27805.8|27827.4|27807.4|27832.8|27807.4|27823.9|27797.8|11
1619602800000|2021-04-28 09:40:00|27828|27808|27827.4|27807.4|27828|27808|27827.4|27807.4|2
1619603100000|2021-04-28 09:45:00|27828|27808|27828.5|27808.5|27828.7|27808.7|27827.4|27807.4|7
1619603400000|2021-04-28 09:50:00|27829|27809|27833.5|27813.5|27835.1|27815.1|27829|27809|15
1619604000000|2021-04-28 10:00:00|27833|27813|27832.5|27812.5|27833|27813|27832.5|27812.5|2
1619604300000|2021-04-28 10:05:00|27833.2|27813.2|27832.5|27812.5|27834.3|27814.3|27832.5|27812.5|7
1619604600000|2021-04-28 10:10:00|27832.4|27812.4|27837.4|27817.4|27837.4|27817.4|27832.4|27812.4|5
1619604900000|2021-04-28 10:15:00|27837.5|27817.5|27842.4|27822.4|27852.8|27823|27837.4|27812.5|45
1619605200000|2021-04-28 10:20:00|27840.5|27820.5|27837.4|27817.4|27840.5|27820.5|27837.4|27817.4|13
1619605500000|2021-04-28 10:25:00|27837.5|27817.5|27837.4|27817.4|27838.8|27818.8|27837.4|27817.4|4
1619606400000|2021-04-28 10:40:00|27837.5|27817.5|27841.6|27821.6|27842.2|27822.2|27837.5|27817.5|5
1619606700000|2021-04-28 10:45:00|27842.3|27822.3|27847.5|27812.5|27847.8|27822.5|27840.5|27812.5|8
1619607300000|2021-04-28 10:55:00|27837.4|27817.4|27837.4|27817.4|27842.3|27822.3|27837.4|27817.4|6
1619607600000|2021-04-28 11:00:00|27837.5|27817.5|27847.5|27812.5|27850.5|27820.5|27837.4|27812.5|15
1619607900000|2021-04-28 11:05:00|27848.3|27813.3|27852.5|27817.5|27852.5|27817.5|27848.3|27813.3|3
1619608200000|2021-04-28 11:10:00|27842.5|27822.5|27837.5|27817.5|27842.5|27822.5|27837.3|27817.3|10
1619608500000|2021-04-28 11:15:00|27842.2|27822.2|27837.5|27817.5|27842.5|27822.5|27837.5|27817.5|11
1619609700000|2021-04-28 11:35:00|27842.2|27822.2|27842.2|27822.2|27842.3|27822.3|27842.2|27822.2|3
1619610000000|2021-04-28 11:40:00|27837.8|27817.8|27837.8|27817.8|27837.9|27817.9|27837.8|27817.8|3
1619610300000|2021-04-28 11:45:00|27831.2|27811.2|27838|27803|27838|27811.7|27831.2|27802.7|5
1619610600000|2021-04-28 11:50:00|27838.3|27803.3|27842.5|27807.5|27842.5|27813.9|27833.9|27803.3|3
1619611800000|2021-04-28 12:10:00|27837.5|27817.5|27837.2|27817.2|27837.5|27817.5|27837.2|27817.2|2
1619612700000|2021-04-28 12:25:00|27839.3|27819.3|27842.5|27822.5|27842.5|27822.5|27837.2|27817.2|12
1619613000000|2021-04-28 12:30:00|27843|27823|27847.2|27827.2|27853.4|27827.5|27842.5|27817.2|12
1619613300000|2021-04-28 12:35:00|27847.5|27827.5|27852.5|27817.5|27852.5|27827.5|27847.5|27817.5|2
1619613900000|2021-04-28 12:45:00|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|1
1619614200000|2021-04-28 12:50:00|27847.8|27827.8|27855|27820|27857.5|27828.9|27846.7|27817.5|29
1619614500000|2021-04-28 12:55:00|27857.5|27822.5|27857.8|27822.8|27857.8|27822.8|27857.5|27822.5|2
1619614800000|2021-04-28 13:00:00|27857.9|27822.9|27857.5|27822.5|27857.9|27822.9|27857.5|27822.5|3
1619615700000|2021-04-28 13:15:00|27849.3|27829.3|27847.5|27827.5|27852.5|27829.3|27846.5|27817.5|6
1619616000000|2021-04-28 13:20:00|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|27852.5|27817.5|1
1619616300000|2021-04-28 13:25:00|27849.8|27814.8|27838.3|27803.3|27849.8|27814.8|27838.3|27803.3|3
1619616600000|2021-04-28 13:30:00|27837.8|27802.8|27840.5|27805.5|27840.8|27805.8|27836.8|27801.8|6
1619616900000|2021-04-28 13:35:00|27840|27805|27851.5|27816.5|27852.5|27818|27837.5|27805|19
1619617200000|2021-04-28 13:40:00|27853.5|27818.5|27854|27819|27854|27819|27853.5|27818.5|4
1619617500000|2021-04-28 13:45:00|27853.5|27818.5|27852.5|27817.5|27853.5|27826.5|27845.5|27817.5|9
1619617800000|2021-04-28 13:50:00|27846|27826|27852.5|27817.5|27853.5|27826.5|27846|27817.5|6
1619618100000|2021-04-28 13:55:00|27852|27817|27844.3|27824.3|27852.5|27827|27841|27817|25
1619618400000|2021-04-28 14:00:00|27844.5|27824.5|27840.5|27805.5|27844.5|27824.5|27840.5|27805.5|11
1619618700000|2021-04-28 14:05:00|27840|27805|27837.5|27802.5|27840|27805|27829.3|27794.3|13
1619619000000|2021-04-28 14:10:00|27837|27802|27831|27796|27837|27802|27826.4|27791.4|7
1619619300000|2021-04-28 14:15:00|27832|27797|27837.5|27802.5|27837.5|27802.5|27831.7|27796.7|10
1619619600000|2021-04-28 14:20:00|27832|27797|27814.5|27794.5|27835.2|27800.2|27814.5|27785.7|27
1619619900000|2021-04-28 14:25:00|27821|27786|27814|27794|27825|27794|27806.2|27781|27
1619620200000|2021-04-28 14:30:00|27814.5|27794.5|27826.3|27791.3|27826.3|27795.7|27814.5|27790.7|5
1619620500000|2021-04-28 14:35:00|27825.7|27790.7|27821.2|27786.2|27830.5|27795.5|27817|27782|14
1619620800000|2021-04-28 14:40:00|27823|27788|27822.5|27787.5|27826.5|27803.5|27819.5|27787.5|14
1619621100000|2021-04-28 14:45:00|27813|27793|27828|27793|27828|27794.7|27812.5|27785.5|24
1619621400000|2021-04-28 14:50:00|27823|27788|27821.5|27786.5|27833.2|27798.2|27816|27781|24
1619621700000|2021-04-28 14:55:00|27821|27786|27829.9|27794.9|27830.3|27795.3|27821|27786|7
1619622000000|2021-04-28 15:00:00|27828.9|27793.9|27832.5|27797.5|27834.5|27799.5|27828.9|27793.9|22
1619622300000|2021-04-28 15:05:00|27832.6|27797.6|27820.6|27785.6|27832.6|27797.6|27820.6|27785.6|4
1619622600000|2021-04-28 15:10:00|27814.6|27794.6|27827|27792|27827.6|27794.6|27814.6|27791|13
1619622900000|2021-04-28 15:15:00|27826.5|27791.5|27826|27791|27826.5|27791.5|27826|27791|4
1619623200000|2021-04-28 15:20:00|27824.9|27789.9|27828|27793|27830.3|27802.9|27817.5|27789.9|23
1619623500000|2021-04-28 15:25:00|27820.5|27800.5|27827.5|27792.5|27828|27800.5|27820.5|27792.5|4
1619624100000|2021-04-28 15:35:00|27828|27793|27825|27790|27832.5|27797.5|27825|27790|27
1619624400000|2021-04-28 15:40:00|27825.3|27790.3|27817.5|27797.5|27825.3|27797.5|27817.5|27790|3
1619624700000|2021-04-28 15:45:00|27818.5|27798.5|27818|27783|27830.5|27804.5|27817.5|27782.5|14
1619625300000|2021-04-28 15:55:00|27824.8|27789.8|27825|27790|27825|27790|27824.8|27789.8|2
1619625600000|2021-04-28 16:00:00|27824.5|27789.5|27822.8|27787.8|27824.5|27789.5|27822.8|27787.8|4
1619625900000|2021-04-28 16:05:00|27826.5|27791.5|27830.5|27795.5|27830.5|27795.5|27826.5|27791.5|4
1619626200000|2021-04-28 16:10:00|27831|27796|27831|27796|27832.5|27797.5|27831|27796|5
1619626500000|2021-04-28 16:15:00|27830.5|27795.5|27831|27796|27831|27796|27829|27794|7
1619626800000|2021-04-28 16:20:00|27830|27795|27824.5|27804.5|27832|27804.5|27824.5|27794|7
1619627400000|2021-04-28 16:30:00|27824|27804|27824|27804|27824|27804|27824|27804|1
1619628000000|2021-04-28 16:40:00|27824.5|27804.5|27824.5|27804.5|27824.5|27804.5|27824.5|27804.5|1
1619628900000|2021-04-28 16:55:00|27833|27798|27826.5|27806.5|27833|27807|27826.5|27798|4
1619630100000|2021-04-28 17:15:00|27842.5|27807.5|27842.5|27807.5|27842.5|27817|27835.5|27807.5|5
1619630400000|2021-04-28 17:20:00|27845.5|27810.5|27839.5|27819.5|27845.5|27819.5|27838|27810.5|8
1619631000000|2021-04-28 17:30:00|27838.5|27818.5|27838|27818|27838.5|27818.5|27838|27818|2
1619631300000|2021-04-28 17:35:00|27845.5|27825.5|27840.5|27820.5|27845.5|27825.5|27840|27820|7
1619631600000|2021-04-28 17:40:00|27845.5|27810.5|27838|27818|27845.5|27818|27837.5|27810.5|5
1619631900000|2021-04-28 17:45:00|27837.5|27817.5|27844.5|27809.5|27844.5|27817.5|27837.5|27809.5|2
1619632200000|2021-04-28 17:50:00|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|1
1619632500000|2021-04-28 17:55:00|27843|27808|27845.5|27810.5|27845.5|27810.5|27840.5|27805.5|7
1619632800000|2021-04-28 18:00:00|27845|27810|27835|27800|27845|27810|27835|27800|4
1619633100000|2021-04-28 18:05:00|27835.5|27800.5|27835.5|27800.5|27835.5|27800.5|27835.5|27800.5|1
1619633400000|2021-04-28 18:10:00|27833|27798|27838|27803|27840.5|27805.5|27830|27795|9
1619633700000|2021-04-28 18:15:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1619634000000|2021-04-28 18:20:00|27832|27797|27825.5|27790.5|27832|27797|27825.3|27790.3|5
1619634300000|2021-04-28 18:25:00|27825|27790|27828|27793|27830|27795|27825|27790|3
1619634600000|2021-04-28 18:30:00|27829.8|27794.8|27832.8|27797.8|27835.5|27800.5|27829.8|27794.8|8
1619634900000|2021-04-28 18:35:00|27833|27798|27812.5|27777.5|27833|27800.8|27808.3|27773.3|27
1619635200000|2021-04-28 18:40:00|27809.8|27774.8|27796.5|27761.5|27809.8|27774.8|27796.5|27761.5|10
1619635500000|2021-04-28 18:45:00|27797.5|27762.5|27796.8|27761.8|27797.5|27762.5|27796.8|27761.8|2
1619635800000|2021-04-28 18:50:00|27800|27765|27812.5|27777.5|27812.5|27777.5|27800|27765|16
1619636100000|2021-04-28 18:55:00|27819.9|27784.9|27805.4|27770.4|27820|27788|27802.7|27767.7|35
1619636400000|2021-04-28 19:00:00|27805.3|27770.3|27805.3|27770.3|27805.3|27770.3|27805.3|27770.3|1
1619637000000|2021-04-28 19:10:00|27805.5|27770.5|27812.5|27777.5|27812.5|27777.5|27802.5|27767.5|5
1619638500000|2021-04-28 19:35:00|27802.5|27782.5|27802.5|27767.5|27802.5|27782.5|27797.5|27767.5|3
1619638800000|2021-04-28 19:40:00|27792.5|27772.5|27805|27770|27805|27772.5|27792.5|27766.8|4
1619639100000|2021-04-28 19:45:00|27802.5|27767.5|27797.5|27762.5|27802.5|27767.5|27797.5|27762.5|3
1619639400000|2021-04-28 19:50:00|27802.5|27767.5|27802.5|27767.5|27802.5|27767.5|27802.5|27767.5|1
1619639700000|2021-04-28 19:55:00|27801.3|27766.3|27797.5|27762.5|27801.3|27766.3|27797.5|27762.5|3
1619659800000|2021-04-29 01:30:00|27757.5|27737.5|27752.5|27732.5|27757.5|27737.5|27752|27732|11
1619660100000|2021-04-29 01:35:00|27747.5|27727.5|27752.5|27732.5|27757.5|27737.5|27747.5|27727.5|27
1619660400000|2021-04-29 01:40:00|27753|27733|27742.5|27722.5|27762.5|27737|27742|27722|15
1619660700000|2021-04-29 01:45:00|27743|27723|27748|27728|27748.5|27728.5|27743|27723|14
1619661000000|2021-04-29 01:50:00|27748.5|27728.5|27752.5|27732.5|27753|27733|27748.5|27728.5|8
1619661300000|2021-04-29 01:55:00|27752|27732|27747|27727|27752.5|27732.5|27747|27727|8
1619661600000|2021-04-29 02:00:00|27747.5|27727.5|27748|27728|27751.5|27731.5|27746.5|27726.5|10
1619661900000|2021-04-29 02:05:00|27748.5|27728.5|27757.2|27737.2|27757.2|27737.2|27748.5|27728.5|10
1619662200000|2021-04-29 02:10:00|27757.5|27737.5|27752|27732|27757.5|27737.5|27750.3|27730.3|24
1619662500000|2021-04-29 02:15:00|27752.3|27732.3|27752.3|27732.3|27752.3|27732.3|27750.3|27730.3|5
1619662800000|2021-04-29 02:20:00|27752|27732|27745.2|27725.2|27752|27732|27745.2|27725.2|14
1619663100000|2021-04-29 02:25:00|27745.1|27725.1|27742.5|27722.5|27747.7|27727.7|27742.5|27722.5|24
1619663400000|2021-04-29 02:30:00|27742.8|27722.8|27752.5|27717.5|27752.5|27727|27742.8|27717.5|9
1619663700000|2021-04-29 02:35:00|27752.8|27717.8|27747.5|27727.5|27752.8|27727.5|27746.3|27717.8|6
1619664000000|2021-04-29 02:40:00|27748.5|27728.5|27748|27728|27748.5|27728.5|27748|27728|2
1619664300000|2021-04-29 02:45:00|27748.5|27728.5|27748.5|27728.5|27749|27729|27748.5|27728.5|3
1619664600000|2021-04-29 02:50:00|27749|27729|27748.5|27728.5|27750|27730|27747.6|27727.6|12
1619664900000|2021-04-29 02:55:00|27749|27729|27748|27728|27749|27729|27748|27728|3
1619665200000|2021-04-29 03:00:00|27747.5|27727.5|27753|27733|27753|27733|27747|27727|12
1619665500000|2021-04-29 03:05:00|27754|27734|27754|27734|27754.5|27734.5|27753.5|27733.5|4
1619665800000|2021-04-29 03:10:00|27756.2|27736.2|27756|27736|27758.5|27738.5|27755.5|27735.5|10
1619666100000|2021-04-29 03:15:00|27755.5|27735.5|27752.5|27732.5|27763.3|27737.2|27752.4|27727.5|16
1619666400000|2021-04-29 03:20:00|27753.5|27733.5|27753.5|27733.5|27754|27734|27752.5|27732.5|10
1619666700000|2021-04-29 03:25:00|27754|27734|27752.5|27732.5|27754|27734|27752.5|27732.5|10
1619667000000|2021-04-29 03:30:00|27753|27733|27752.5|27732.5|27753.5|27733.5|27752.5|27732.5|8
1619667300000|2021-04-29 03:35:00|27753|27733|27762.8|27727.8|27762.8|27735.8|27753|27727.8|8
1619667600000|2021-04-29 03:40:00|27752.8|27732.8|27762.8|27727.8|27762.8|27735.5|27752.8|27727.5|5
1619667900000|2021-04-29 03:45:00|27762.5|27727.5|27752.5|27732.5|27762.5|27734|27752.5|27727.5|4
1619668200000|2021-04-29 03:50:00|27755|27735|27759.5|27739.5|27760|27740|27755|27735|28
1619668500000|2021-04-29 03:55:00|27760|27740|27762.5|27742.5|27763.5|27743.5|27759.5|27739.5|18
1619668800000|2021-04-29 04:00:00|27762.8|27742.8|27759.3|27739.3|27762.8|27742.8|27759.3|27739.3|6
1619669100000|2021-04-29 04:05:00|27759.8|27739.8|27757.8|27737.8|27763.5|27743.5|27757.8|27737.8|12
1619669400000|2021-04-29 04:10:00|27756.5|27736.5|27753.5|27733.5|27756.5|27736.5|27752.5|27732.5|16
1619669700000|2021-04-29 04:15:00|27753.3|27733.3|27751.5|27731.5|27753.3|27733.3|27750.5|27730.5|3
1619670000000|2021-04-29 04:20:00|27750.5|27730.5|27752|27732|27753|27733|27750.5|27730.5|6
1619670300000|2021-04-29 04:25:00|27752.5|27732.5|27752|27732|27752.5|27732.5|27752|27732|4
1619670600000|2021-04-29 04:30:00|27751.5|27731.5|27751.5|27731.5|27751.5|27731.5|27751.5|27731.5|1
1619670900000|2021-04-29 04:35:00|27752|27732|27749.3|27729.3|27752.5|27732.5|27748.8|27728.8|6
1619671200000|2021-04-29 04:40:00|27747.5|27727.5|27747.8|27727.8|27749.3|27729.3|27747.5|27727.5|4
1619671500000|2021-04-29 04:45:00|27749.3|27729.3|27749.3|27729.3|27749.3|27729.3|27747.5|27727.5|3
1619671800000|2021-04-29 04:50:00|27747.9|27727.9|27747|27727|27752.5|27732.5|27747|27727|10
1619672100000|2021-04-29 04:55:00|27746.6|27726.6|27746.5|27726.5|27747.5|27727.5|27746.5|27726.5|5
1619672400000|2021-04-29 05:00:00|27747|27727|27747|27727|27747|27727|27747|27727|1
1619672700000|2021-04-29 05:05:00|27746.5|27726.5|27742.5|27722.5|27747|27727|27741.6|27721.6|8
1619673300000|2021-04-29 05:15:00|27744|27724|27752.3|27717.3|27752.3|27724.3|27743.8|27717.3|4
1619673900000|2021-04-29 05:25:00|27742.9|27722.9|27752.3|27717.3|27752.3|27722.9|27742.9|27717.3|2
1619674200000|2021-04-29 05:30:00|27751.8|27716.8|27742.8|27722.8|27751.8|27727.5|27742.8|27716.8|8
1619674500000|2021-04-29 05:35:00|27742.5|27722.5|27743.8|27723.8|27745|27725|27742|27722|7
1619674800000|2021-04-29 05:40:00|27744.3|27724.3|27744.3|27724.3|27744.3|27724.3|27744.3|27724.3|1
1619675400000|2021-04-29 05:50:00|27742.8|27722.8|27742.5|27722.5|27742.8|27722.8|27742|27722|7
1619675700000|2021-04-29 05:55:00|27742.8|27722.8|27752.3|27717.3|27752.3|27726.5|27742.8|27717.3|9
1619676000000|2021-04-29 06:00:00|27752.5|27717.5|27752.5|27732.5|27752.5|27732.5|27745.5|27717.5|6
1619676300000|2021-04-29 06:05:00|27754.5|27734.5|27760.8|27740.8|27762.5|27742.5|27754.5|27734.5|13
1619676600000|2021-04-29 06:10:00|27767.8|27732.8|27775.8|27755.8|27784.5|27758.1|27757.5|27732.5|69
1619676900000|2021-04-29 06:15:00|27784|27749|27777.8|27742.8|27784|27752.5|27767.5|27742.5|17
1619677200000|2021-04-29 06:20:00|27778|27743|27777.8|27742.8|27778|27752.5|27768|27742.5|11
1619677500000|2021-04-29 06:25:00|27777.5|27742.5|27774|27754|27777.5|27754|27771.8|27742.5|14
1619677800000|2021-04-29 06:30:00|27775|27755|27776.3|27756.3|27778.5|27758.5|27774|27754|14
1619678100000|2021-04-29 06:35:00|27776.5|27756.5|27783.5|27763.5|27787.3|27767.3|27776.3|27756.3|28
1619678400000|2021-04-29 06:40:00|27783|27763|27777|27757|27784|27764|27776.5|27756.5|30
1619678700000|2021-04-29 06:45:00|27777.3|27757.3|27758.5|27738.5|27777.3|27757.3|27758|27738|27
1619679000000|2021-04-29 06:50:00|27758|27738|27762.5|27742.5|27764|27744|27758|27738|19
1619679300000|2021-04-29 06:55:00|27763|27743|27748.5|27728.5|27763.5|27743.5|27748.4|27728.4|38
1619679600000|2021-04-29 07:00:00|27748|27728|27752|27732|27754|27734|27748|27728|53
1619679900000|2021-04-29 07:05:00|27752.5|27732.5|27748.5|27728.5|27753|27733|27747|27727|26
1619680200000|2021-04-29 07:10:00|27749|27729|27748.5|27728.5|27750|27730|27748.5|27728.5|6
1619680500000|2021-04-29 07:15:00|27750|27730|27743.8|27723.8|27750|27730|27743.8|27723.8|13
1619680800000|2021-04-29 07:20:00|27742.8|27722.8|27743.5|27723.5|27745|27725|27742.8|27722.8|9
1619681100000|2021-04-29 07:25:00|27744.5|27724.5|27747.5|27727.5|27748.5|27728.5|27742.5|27722.5|18
1619681400000|2021-04-29 07:30:00|27748|27728|27750.5|27730.5|27752.5|27732.5|27747.5|27727.5|9
1619681700000|2021-04-29 07:35:00|27752.2|27732.2|27750.5|27730.5|27752.5|27732.5|27747.8|27727.8|5
1619682000000|2021-04-29 07:40:00|27750|27730|27755|27720|27757.8|27730.5|27742.8|27720|13
1619682300000|2021-04-29 07:45:00|27752.5|27717.5|27752.8|27717.8|27752.8|27717.8|27752.5|27717.5|2
1619682600000|2021-04-29 07:50:00|27753.3|27718.3|27749|27729|27753.3|27729|27747.2|27718.3|9
1619682900000|2021-04-29 07:55:00|27748|27728|27743|27723|27750.5|27730.5|27743|27723|12
1619683200000|2021-04-29 08:00:00|27743.2|27723.2|27743.5|27723.5|27743.5|27723.5|27743|27723|5
1619683500000|2021-04-29 08:05:00|27745|27725|27747.4|27727.4|27748.5|27728.5|27744|27724|10
1619683800000|2021-04-29 08:10:00|27746.8|27726.8|27742.7|27722.7|27747.4|27727.4|27742.7|27722.7|5
1619684100000|2021-04-29 08:15:00|27743|27723|27748|27728|27748|27728|27742.7|27722.7|5
1619684700000|2021-04-29 08:25:00|27748.2|27728.2|27753.2|27733.2|27753.2|27733.2|27748|27728|13
1619685000000|2021-04-29 08:30:00|27753.1|27733.1|27755.5|27735.5|27758.5|27738.5|27752.8|27732.8|21
1619685300000|2021-04-29 08:35:00|27756|27736|27753|27733|27756|27736|27752.4|27732.4|7
1619685600000|2021-04-29 08:40:00|27753.2|27733.2|27758|27738|27758|27738|27753.2|27733.2|11
1619685900000|2021-04-29 08:45:00|27763|27743|27760.5|27740.5|27763|27743|27760.5|27740.5|5
1619686200000|2021-04-29 08:50:00|27760.8|27740.8|27764|27744|27764|27744|27757.4|27737.4|12
1619686500000|2021-04-29 08:55:00|27764.5|27744.5|27763.5|27743.5|27765|27745|27763.5|27743.5|9
1619686800000|2021-04-29 09:00:00|27763|27743|27758|27738|27763|27743|27758|27738|10
1619687700000|2021-04-29 09:15:00|27758.2|27738.2|27758|27738|27758.2|27738.2|27758|27738|2
1619688000000|2021-04-29 09:20:00|27757.7|27737.7|27758|27738|27767.8|27738|27757.7|27732.8|4
1619688300000|2021-04-29 09:25:00|27758.5|27738.5|27763|27743|27763|27743|27758|27738|3
1619688600000|2021-04-29 09:30:00|27767.8|27732.8|27759.1|27739.1|27768.8|27741.9|27758.5|27732.8|6
1619688900000|2021-04-29 09:35:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619690400000|2021-04-29 10:00:00|27757.4|27737.4|27758|27738|27758|27738|27757.3|27737.3|3
1619690700000|2021-04-29 10:05:00|27755.8|27735.8|27758|27738|27758|27738|27753.5|27733.5|7
1619691000000|2021-04-29 10:10:00|27758.5|27738.5|27758|27738|27759.1|27739.1|27758|27738|3
1619691900000|2021-04-29 10:25:00|27757.5|27737.5|27757.5|27737.5|27758|27738|27757.5|27737.5|3
1619692200000|2021-04-29 10:30:00|27758.2|27738.2|27758|27738|27758.2|27738.2|27758|27738|2
1619692500000|2021-04-29 10:35:00|27758.1|27738.1|27758|27738|27758.1|27738.1|27758|27738|2
1619692800000|2021-04-29 10:40:00|27767.5|27732.5|27767.8|27732.8|27767.8|27732.8|27767.5|27732.5|2
1619693100000|2021-04-29 10:45:00|27763|27743|27767.8|27732.8|27767.8|27743|27763|27732.5|3
1619694000000|2021-04-29 11:00:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619694300000|2021-04-29 11:05:00|27760.5|27740.5|27767.8|27732.8|27767.8|27740.5|27759.5|27732.5|4
1619695200000|2021-04-29 11:20:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1619695500000|2021-04-29 11:25:00|27758|27738|27767.8|27732.8|27767.8|27738|27758|27732.5|3
1619696700000|2021-04-29 11:45:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1619697300000|2021-04-29 11:55:00|27757.4|27737.4|27767.5|27732.5|27767.5|27737.5|27757.4|27732.5|3
1619697600000|2021-04-29 12:00:00|27767.8|27732.8|27767.8|27732.8|27767.8|27732.8|27767.5|27732.5|3
1619699100000|2021-04-29 12:25:00|27768|27733|27763|27743|27768.5|27743|27763|27733|3
1619699400000|2021-04-29 12:30:00|27767.8|27732.8|27762.8|27727.8|27767.8|27732.8|27762.8|27727.8|2
1619699700000|2021-04-29 12:35:00|27758|27738|27763|27743|27767.8|27743|27758|27732.8|5
1619700000000|2021-04-29 12:40:00|27762.4|27742.4|27763|27743|27763|27743|27762.4|27742.4|2
1619700300000|2021-04-29 12:45:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1619700900000|2021-04-29 12:55:00|27756.5|27736.5|27758|27738|27758|27738|27756.5|27736.5|3
1619701200000|2021-04-29 13:00:00|27757.5|27737.5|27767.5|27747.5|27767.5|27747.5|27757.5|27737.5|13
1619701500000|2021-04-29 13:05:00|27770.5|27750.5|27777.5|27742.5|27778|27753|27767.5|27742.5|9
1619701800000|2021-04-29 13:10:00|27780|27745|27780|27745|27780|27745|27780|27745|1
1619702700000|2021-04-29 13:25:00|27781|27746|27781|27746|27781.5|27746.5|27780|27745|6
1619703300000|2021-04-29 13:35:00|27780.5|27745.5|27777.5|27757.5|27780.5|27757.5|27777.5|27745|4
1619703600000|2021-04-29 13:40:00|27778|27758|27782.4|27762.4|27782.5|27762.5|27778|27758|8
1619703900000|2021-04-29 13:45:00|27782.5|27762.5|27788|27768|27788|27768|27782.5|27762.5|13
1619704200000|2021-04-29 13:50:00|27788.7|27768.7|27789.8|27769.8|27789.8|27769.8|27787.5|27767.5|7
1619704500000|2021-04-29 13:55:00|27805|27770|27794.5|27759.5|27807.5|27772.5|27794.5|27759.5|11
1619704800000|2021-04-29 14:00:00|27795|27760|27812.5|27777.5|27812.5|27783.8|27795|27760|8
1619705100000|2021-04-29 14:05:00|27807.5|27772.5|27790.8|27770.8|27807.5|27772.5|27790.8|27769|8
1619705400000|2021-04-29 14:10:00|27797.8|27762.8|27794.3|27774.3|27802.5|27774.3|27790.8|27762.8|15
1619705700000|2021-04-29 14:15:00|27793.8|27773.8|27802.3|27767.3|27802.3|27774.3|27793.8|27767.3|3
1619706000000|2021-04-29 14:20:00|27802.8|27767.8|27792.5|27772.5|27803.3|27777.5|27792.5|27767.3|7
1619706600000|2021-04-29 14:30:00|27791|27771|27796.3|27776.3|27798.7|27778.7|27791|27771|11
1619706900000|2021-04-29 14:35:00|27795.8|27775.8|27798|27778|27798|27778|27795.8|27775.8|4
1619707200000|2021-04-29 14:40:00|27797.5|27777.5|27802.8|27767.8|27802.8|27777.5|27795.5|27767.5|6
1619707500000|2021-04-29 14:45:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1619707800000|2021-04-29 14:50:00|27794.5|27774.5|27787.5|27767.5|27794.5|27774.5|27787.5|27767.5|7
1619708100000|2021-04-29 14:55:00|27788.4|27768.4|27784.5|27764.5|27788.4|27768.4|27781.9|27761.9|15
1619708400000|2021-04-29 15:00:00|27784|27764|27782.5|27762.5|27784|27764|27782|27762|7
1619708700000|2021-04-29 15:05:00|27783.2|27763.2|27779.3|27759.3|27783.2|27763.2|27777.4|27757.4|10
1619709000000|2021-04-29 15:10:00|27779.5|27759.5|27784.1|27764.1|27787.2|27767.2|27779.3|27759.3|9
1619709300000|2021-04-29 15:15:00|27782.5|27762.5|27779.3|27759.3|27787.5|27762.5|27779.3|27752.3|5
1619709600000|2021-04-29 15:20:00|27778.8|27758.8|27778.8|27758.8|27778.8|27758.8|27778.8|27758.8|1
1619709900000|2021-04-29 15:25:00|27779.3|27759.3|27779.3|27759.3|27779.3|27759.3|27779.3|27759.3|1
1619710500000|2021-04-29 15:35:00|27779.5|27759.5|27782|27762|27782|27762|27779.5|27759.5|3
1619710800000|2021-04-29 15:40:00|27783|27763|27784|27764|27784|27764|27783|27763|5
1619711100000|2021-04-29 15:45:00|27783.8|27763.8|27782|27762|27783.8|27763.8|27781.2|27761.2|4
1619711400000|2021-04-29 15:50:00|27778.5|27758.5|27778.8|27758.8|27779.5|27759.5|27778.5|27758.5|4
1619711700000|2021-04-29 15:55:00|27779.5|27759.5|27779.5|27759.5|27779.5|27759.5|27779.5|27759.5|1
1619712000000|2021-04-29 16:00:00|27787.5|27752.5|27787.5|27752.5|27787.5|27759.5|27779.5|27752.5|3
1619712600000|2021-04-29 16:10:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|2
1619714700000|2021-04-29 16:45:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|2
1619715300000|2021-04-29 16:55:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1619715900000|2021-04-29 17:05:00|27781|27761|27778|27758|27781|27761|27777|27757|16
1619718000000|2021-04-29 17:40:00|27778.5|27758.5|27782|27762|27782|27762|27778.5|27758.5|2
1619718300000|2021-04-29 17:45:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1619718600000|2021-04-29 17:50:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1619718900000|2021-04-29 17:55:00|27783.4|27763.4|27783.4|27763.4|27783.4|27763.4|27783.4|27763.4|1
1619719200000|2021-04-29 18:00:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1619719800000|2021-04-29 18:10:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27781.7|27761.7|3
1619720100000|2021-04-29 18:15:00|27778|27758|27787.5|27752.5|27788|27758.5|27778|27752.5|6
1619720700000|2021-04-29 18:25:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1619721300000|2021-04-29 18:35:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1619721600000|2021-04-29 18:40:00|27787|27752|27784|27749|27787|27752|27784|27749|4
1619721900000|2021-04-29 18:45:00|27784.5|27749.5|27774.4|27739.4|27784.5|27751.4|27770.1|27739.4|7
1619722200000|2021-04-29 18:50:00|27774.9|27739.9|27774.9|27739.9|27774.9|27739.9|27774.9|27739.9|1
1619722800000|2021-04-29 19:00:00|27775|27740|27775.5|27740.5|27775.5|27740.5|27775|27740|2
1619723100000|2021-04-29 19:05:00|27776.5|27741.5|27778|27743|27778|27743|27776.5|27741.5|3
1619723700000|2021-04-29 19:15:00|27777.5|27742.5|27777|27742|27777.5|27742.5|27777|27742|2
1619724300000|2021-04-29 19:25:00|27776.5|27756.5|27776.5|27756.5|27777|27757|27776|27756|5
1619725800000|2021-04-29 19:50:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27775|27755|8
1619726100000|2021-04-29 19:55:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27775|27755|4
1619746200000|2021-04-30 01:30:00|27807.5|27772.5|27802.5|27782.5|27810.5|27782.5|27802.5|27770|10
1619746500000|2021-04-30 01:35:00|27802|27782|27792.5|27772.5|27802|27782|27792.5|27772.5|10
1619746800000|2021-04-30 01:40:00|27793.5|27773.5|27797|27777|27797.5|27777.5|27793.5|27773.5|5
1619747100000|2021-04-30 01:45:00|27796.5|27776.5|27802.5|27782.5|27802.5|27782.5|27796.5|27776.5|3
1619747400000|2021-04-30 01:50:00|27802|27782|27802|27782|27802.5|27782.5|27802|27782|3
1619747700000|2021-04-30 01:55:00|27805|27785|27810|27775|27810.5|27785.5|27804.5|27775|10
1619748000000|2021-04-30 02:00:00|27810.5|27775.5|27813|27778|27813|27778|27810.5|27775.5|5
1619748300000|2021-04-30 02:05:00|27812.5|27777.5|27809.5|27789.5|27814.5|27790.5|27806.5|27777.5|10
1619748600000|2021-04-30 02:10:00|27815.5|27780.5|27820|27785|27822.5|27795.5|27807.5|27780.5|23
1619748900000|2021-04-30 02:15:00|27820.5|27785.5|27820.5|27785.5|27823.5|27795.5|27815|27785|13
1619749200000|2021-04-30 02:20:00|27815.5|27795.5|27822.5|27787.5|27822.5|27795.5|27814.5|27787.5|4
1619749500000|2021-04-30 02:25:00|27823|27788|27823.5|27788.5|27824|27789|27823|27788|3
1619750100000|2021-04-30 02:35:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1619750700000|2021-04-30 02:45:00|27822.5|27787.5|27810|27790|27822.5|27793.5|27810|27780|17
1619751000000|2021-04-30 02:50:00|27810.5|27790.5|27818|27783|27818.5|27790.5|27810.5|27782.5|5
1619751600000|2021-04-30 03:00:00|27810.5|27775.5|27810|27775|27810.5|27780.5|27798|27772.5|12
1619753700000|2021-04-30 03:35:00|27810.5|27775.5|27812.5|27777.5|27813|27778|27810.5|27775.5|6
1619754300000|2021-04-30 03:45:00|27815|27780|27806|27786|27815.5|27787.5|27805.5|27780|6
1619755500000|2021-04-30 04:05:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|2
1619756100000|2021-04-30 04:15:00|27807.5|27787.5|27807|27787|27807.5|27787.5|27807|27787|2
1619756400000|2021-04-30 04:20:00|27805|27785|27811|27776|27811.5|27785|27804.5|27776|4
1619756700000|2021-04-30 04:25:00|27810.5|27775.5|27810.5|27775.5|27810.5|27775.5|27810.5|27775.5|1
1619757600000|2021-04-30 04:40:00|27811|27776|27810.5|27775.5|27811|27776|27810.5|27775.5|2
1619757900000|2021-04-30 04:45:00|27811|27776|27811|27776|27811|27776|27811|27776|1
1619758800000|2021-04-30 05:00:00|27812|27777|27812|27777|27812|27777|27812|27777|1
1619759400000|2021-04-30 05:10:00|27811|27776|27811|27776|27811|27776|27811|27776|1
1619759700000|2021-04-30 05:15:00|27811.5|27776.5|27812.5|27777.5|27812.5|27777.5|27811|27776|4
1619760000000|2021-04-30 05:20:00|27812|27777|27812|27777|27812|27777|27812|27777|1
1619760300000|2021-04-30 05:25:00|27807.5|27787.5|27811.5|27776.5|27811.5|27787.5|27807.5|27776.5|2
1619760600000|2021-04-30 05:30:00|27812|27777|27807.5|27787.5|27812|27787.5|27807.5|27777|2
1619760900000|2021-04-30 05:35:00|27817|27782|27817|27782|27817.5|27782.5|27817|27782|3
1619761200000|2021-04-30 05:40:00|27816.5|27781.5|27817|27782|27817|27782|27816.5|27781.5|4
1619761500000|2021-04-30 05:45:00|27817.5|27782.5|27817.5|27797.5|27817.5|27797.5|27817.5|27782.5|2
1619762100000|2021-04-30 05:55:00|27818|27798|27817.5|27797.5|27818|27798|27817.5|27797.5|2
1619762400000|2021-04-30 06:00:00|27817|27797|27828.5|27793.5|27828.5|27802.5|27817|27793.5|9
1619762700000|2021-04-30 06:05:00|27817.5|27797.5|27829.5|27794.5|27829.5|27799.5|27817.5|27794|4
1619763600000|2021-04-30 06:20:00|27830|27795|27829.5|27794.5|27830|27799.5|27819.5|27794|5
1619763900000|2021-04-30 06:25:00|27830|27795|27829.5|27794.5|27830|27795|27829.5|27794.5|2
1619764200000|2021-04-30 06:30:00|27819.5|27799.5|27819.5|27799.5|27819.5|27799.5|27819.5|27799.5|1
1619764800000|2021-04-30 06:40:00|27820|27800|27831|27796|27831|27800|27820|27796|2
1619765100000|2021-04-30 06:45:00|27830.5|27795.5|27830|27795|27830.5|27804.5|27819|27795|5
1619765400000|2021-04-30 06:50:00|27829.5|27794.5|27818.5|27798.5|27829.5|27798.5|27818.5|27794.5|2
1619765700000|2021-04-30 06:55:00|27813.5|27793.5|27824.5|27789.5|27824.5|27798.5|27813.5|27789|10
1619766000000|2021-04-30 07:00:00|27825|27790|27823.5|27803.5|27830.5|27803.5|27818.5|27790|8
1619766300000|2021-04-30 07:05:00|27829|27794|27833.5|27798.5|27834|27804|27822.5|27794|9
1619766600000|2021-04-30 07:10:00|27833|27798|27823|27803|27833|27803|27822.5|27793.5|11
1619766900000|2021-04-30 07:15:00|27823.5|27803.5|27823|27803|27833.5|27807.5|27822.5|27797.5|6
1619767200000|2021-04-30 07:20:00|27824.5|27804.5|27832.5|27797.5|27832.5|27806|27822.5|27797.5|10
1619767500000|2021-04-30 07:25:00|27833.5|27798.5|27837.5|27802.5|27837.5|27814|27826.5|27798.5|18
1619767800000|2021-04-30 07:30:00|27838|27803|27829.5|27809.5|27839.5|27814.5|27829.5|27803|10
1619768100000|2021-04-30 07:35:00|27828.5|27808.5|27834.5|27799.5|27835|27808.5|27828.5|27799.5|3
1619768400000|2021-04-30 07:40:00|27823.5|27803.5|27834|27799|27834|27803.5|27823.5|27798.5|3
1619768700000|2021-04-30 07:45:00|27834.5|27799.5|27832.5|27797.5|27834.5|27803.5|27823.5|27797.5|6
1619769000000|2021-04-30 07:50:00|27822.5|27802.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|10
1619769300000|2021-04-30 07:55:00|27818|27798|27807.5|27787.5|27823|27798|27807.5|27782|25
1619769600000|2021-04-30 08:00:00|27817|27782|27817.5|27782.5|27822.5|27792.5|27812.5|27782|7
1619769900000|2021-04-30 08:05:00|27818|27783|27820|27785|27820.5|27785.5|27818|27783|3
1619770200000|2021-04-30 08:10:00|27817.5|27782.5|27818|27783|27818|27783|27817.5|27782.5|2
1619770500000|2021-04-30 08:15:00|27813|27793|27808|27788|27818|27793|27808|27782|12
1619770800000|2021-04-30 08:20:00|27807.5|27787.5|27808|27788|27813|27788|27803|27777.5|8
1619771100000|2021-04-30 08:25:00|27813|27793|27813|27793|27813|27793|27812.3|27792.3|4
1619771400000|2021-04-30 08:30:00|27812.7|27792.7|27814.2|27794.2|27814.2|27794.2|27812.7|27792.7|2
1619771700000|2021-04-30 08:35:00|27814.9|27794.9|27817|27797|27817.5|27797.5|27814.2|27794.2|6
1619772300000|2021-04-30 08:45:00|27813.7|27793.7|27814.5|27794.5|27814.5|27794.5|27813.7|27793.7|3
1619772600000|2021-04-30 08:50:00|27816.5|27796.5|27814.5|27794.5|27816.5|27796.5|27814.5|27794.5|2
1619772900000|2021-04-30 08:55:00|27816|27796|27818|27798|27818|27798|27816|27796|3
1619773200000|2021-04-30 09:00:00|27818.5|27798.5|27822.3|27802.3|27824.5|27804.5|27817.3|27797.3|8
1619774100000|2021-04-30 09:15:00|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|1
1619774400000|2021-04-30 09:20:00|27822.3|27802.3|27822.3|27802.3|27822.3|27802.3|27822.3|27802.3|1
1619775000000|2021-04-30 09:30:00|27814.3|27794.3|27818.2|27798.2|27818.2|27798.2|27814.3|27794.3|4
1619775300000|2021-04-30 09:35:00|27818|27798|27821.8|27801.8|27822.3|27802.3|27816.9|27796.9|7
1619776800000|2021-04-30 10:00:00|27826.9|27791.9|27829.3|27809.3|27829.5|27809.5|27823|27791.4|11
1619777100000|2021-04-30 10:05:00|27829.2|27809.2|27829|27809|27829.2|27809.2|27829|27809|3
1619778000000|2021-04-30 10:20:00|27834|27814|27834|27814|27834.1|27814.1|27834|27814|3
1619778600000|2021-04-30 10:30:00|27836.5|27816.5|27837.4|27817.4|27839.2|27819.2|27836.5|27816.5|7
1619778900000|2021-04-30 10:35:00|27838|27818|27844.9|27809.9|27853.3|27826|27837.8|27809.9|11
1619779200000|2021-04-30 10:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|17
1619779500000|2021-04-30 10:45:00|27837|27817|27838|27818|27838|27818|27837|27817|3
1619779800000|2021-04-30 10:50:00|27837.3|27817.3|27833|27813|27837.3|27817.3|27833|27813|3
1619782800000|2021-04-30 11:40:00|27832.4|27812.4|27828|27808|27838.3|27813|27828|27803.3|4
1619783400000|2021-04-30 11:50:00|27837.8|27802.8|27833|27813|27838.3|27813|27833|27802.8|3
1619784000000|2021-04-30 12:00:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1619784600000|2021-04-30 12:10:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1619784900000|2021-04-30 12:15:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1619785200000|2021-04-30 12:20:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1619785500000|2021-04-30 12:25:00|27832|27812|27833|27813|27833.1|27813.1|27832|27812|4
1619785800000|2021-04-30 12:30:00|27833.2|27813.2|27833.1|27813.1|27833.2|27813.2|27833|27813|3
1619786100000|2021-04-30 12:35:00|27833.8|27813.8|27833|27813|27833.8|27813.8|27833|27813|3
1619786400000|2021-04-30 12:40:00|27838|27818|27838|27818|27838|27818|27838|27818|1
1619786700000|2021-04-30 12:45:00|27834.7|27814.7|27833.8|27813.8|27834.7|27814.7|27833.8|27813.8|2
1619787000000|2021-04-30 12:50:00|27835|27815|27838.4|27818.4|27839.1|27819.1|27835|27815|4
1619787300000|2021-04-30 12:55:00|27838.3|27818.3|27834.1|27814.1|27839|27819|27834.1|27814.1|5
1619787600000|2021-04-30 13:00:00|27833.6|27813.6|27833.5|27813.5|27833.6|27813.6|27832.9|27812.9|4
1619787900000|2021-04-30 13:05:00|27834.1|27814.1|27834.1|27814.1|27834.1|27814.1|27834.1|27814.1|1
1619788200000|2021-04-30 13:10:00|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|27833.1|27813.1|1
1619789100000|2021-04-30 13:25:00|27832.6|27812.6|27832.5|27812.5|27833.1|27813.1|27831|27811|11
1619789400000|2021-04-30 13:30:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1619789700000|2021-04-30 13:35:00|27833|27813|27838.5|27818.5|27838.5|27818.5|27833|27813|7
1619790000000|2021-04-30 13:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1619790300000|2021-04-30 13:45:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27838|27818|3
1619790900000|2021-04-30 13:55:00|27839.5|27819.5|27843|27823|27843.5|27823.5|27839.5|27819.5|5
1619791200000|2021-04-30 14:00:00|27843.5|27823.5|27844|27824|27844|27824|27843.5|27823.5|2
1619791500000|2021-04-30 14:05:00|27845|27825|27848|27813|27849.5|27826|27840.8|27812|16
1619791800000|2021-04-30 14:10:00|27847.5|27812.5|27845.5|27825.5|27850.5|27825.5|27844|27812.5|8
1619792100000|2021-04-30 14:15:00|27846.5|27826.5|27856|27821|27858|27826.5|27846.5|27820|9
1619792400000|2021-04-30 14:20:00|27855.5|27820.5|27850.5|27830.5|27856.5|27832.5|27850.5|27820.5|7
1619792700000|2021-04-30 14:25:00|27858.5|27823.5|27852|27832|27860.5|27832.5|27852|27823.5|9
1619793000000|2021-04-30 14:30:00|27851.5|27831.5|27852|27832|27852.5|27832.5|27847.8|27827.8|12
1619793300000|2021-04-30 14:35:00|27848.5|27828.5|27844.5|27824.5|27849|27829|27844|27824|8
1619793600000|2021-04-30 14:40:00|27845|27825|27844.5|27824.5|27846.5|27826.5|27844|27824|7
1619793900000|2021-04-30 14:45:00|27844|27824|27848.5|27813.5|27848.5|27824|27839|27813|11
1619794200000|2021-04-30 14:50:00|27848|27813|27844|27824|27851|27824|27837.5|27809.5|17
1619794500000|2021-04-30 14:55:00|27843|27823|27844.4|27824.4|27844.5|27824.5|27843|27823|6
1619794800000|2021-04-30 15:00:00|27844|27824|27849|27829|27855.5|27829|27844|27819.5|18
1619795100000|2021-04-30 15:05:00|27854.6|27819.6|27851.5|27831.5|27855.5|27831.5|27848.5|27819.6|13
1619795400000|2021-04-30 15:10:00|27851|27831|27853|27833|27861|27833.5|27851|27822.5|12
1619796000000|2021-04-30 15:20:00|27855.5|27835.5|27855.5|27835.5|27855.5|27835.5|27852.5|27832.5|8
1619796300000|2021-04-30 15:25:00|27855|27835|27847.5|27827.5|27855.5|27835.5|27847.5|27827.5|3
1619796600000|2021-04-30 15:30:00|27848.5|27828.5|27847.5|27827.5|27848.5|27828.5|27847.5|27827.5|2
1619796900000|2021-04-30 15:35:00|27848|27828|27862.5|27827.5|27862.5|27837.5|27848|27822.5|6
1619797200000|2021-04-30 15:40:00|27860.2|27825.2|27858|27823|27864.8|27829.8|27858|27823|6
1619797500000|2021-04-30 15:45:00|27857.5|27822.5|27855|27820|27857.5|27822.5|27855|27820|5
1619797800000|2021-04-30 15:50:00|27850.2|27815.2|27855|27820|27855.2|27820.2|27850|27815|14
1619798400000|2021-04-30 16:00:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27855|27820|3
1619798700000|2021-04-30 16:05:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1619799000000|2021-04-30 16:10:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1619799900000|2021-04-30 16:25:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|1
1619800500000|2021-04-30 16:35:00|27852.5|27832.5|27862.5|27827.5|27862.5|27837.5|27852.5|27827.5|3
1619802600000|2021-04-30 17:10:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1619803500000|2021-04-30 17:25:00|27862.5|27827.5|27862.5|27827.5|27862.5|27832.5|27852.5|27827.5|5
1619805000000|2021-04-30 17:50:00|27860.5|27825.5|27862.1|27827.1|27868.3|27835.5|27852.5|27825|17
1619805300000|2021-04-30 17:55:00|27863.9|27828.9|27865.5|27830.5|27868.5|27833.5|27862.5|27827.5|12
1619806200000|2021-04-30 18:10:00|27868.2|27833.2|27868|27833|27868.2|27833.2|27868|27833|2
1619806500000|2021-04-30 18:15:00|27877.5|27842.5|27875.1|27840.1|27877.5|27842.5|27870.2|27835.2|21
1619806800000|2021-04-30 18:20:00|27875|27840|27875|27840|27875.5|27840.5|27874.5|27839.5|5
1619807100000|2021-04-30 18:25:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1619807400000|2021-04-30 18:30:00|27868|27848|27870|27835|27873|27848.5|27862.5|27835|16
1619807700000|2021-04-30 18:35:00|27870.9|27835.9|27875|27840|27875.5|27848.5|27867.5|27835.9|9
1619808000000|2021-04-30 18:40:00|27872.8|27837.8|27873|27838|27873|27838|27872.8|27837.8|2
1619808300000|2021-04-30 18:45:00|27870.5|27835.5|27877.5|27842.5|27877.5|27842.5|27869.9|27834.9|8
1619808600000|2021-04-30 18:50:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1619809200000|2021-04-30 19:00:00|27875.5|27840.5|27875|27840|27875.5|27840.5|27875|27840|2
1619809500000|2021-04-30 19:05:00|27875.5|27840.5|27868|27848|27875.5|27848|27867.5|27840.5|3
1619810100000|2021-04-30 19:15:00|27872.5|27852.5|27880|27845|27885.5|27852.5|27872.5|27843|10
1619810400000|2021-04-30 19:20:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1619810700000|2021-04-30 19:25:00|27883|27848|27877.5|27842.5|27883|27848|27877.5|27842.5|4
1619811000000|2021-04-30 19:30:00|27878|27843|27875.5|27840.5|27878|27843|27875|27840|7
1619811300000|2021-04-30 19:35:00|27880|27845|27880|27845|27885.5|27850.5|27877.5|27842.5|11
1619811600000|2021-04-30 19:40:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1619811900000|2021-04-30 19:45:00|27875|27840|27875|27840|27875.5|27840.5|27875|27840|5
1619812200000|2021-04-30 19:50:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|1
1619812500000|2021-04-30 19:55:00|27875|27840|27878|27843|27878|27843|27872.5|27837.5|7
1620005400000|2021-05-03 01:30:00|27882.8|27847.8|27877.5|27857.5|27883.8|27857.5|27873.8|27847.8|17
1620005700000|2021-05-03 01:35:00|27878.5|27858.5|27869|27849|27879.5|27859.5|27868.5|27848.5|9
1620006000000|2021-05-03 01:40:00|27870.5|27850.5|27872.8|27852.8|27875|27855|27870.5|27850.5|9
1620006300000|2021-05-03 01:45:00|27873.3|27853.3|27873.3|27853.3|27883.3|27857.5|27872.5|27847.5|36
1620006600000|2021-05-03 01:50:00|27874.4|27854.4|27877.5|27857.5|27883.3|27858|27874|27847.5|21
1620006900000|2021-05-03 01:55:00|27878|27858|27877.1|27857.1|27879|27859|27877|27857|19
1620007200000|2021-05-03 02:00:00|27877|27857|27872.5|27852.5|27877|27857|27871.6|27851.6|17
1620007500000|2021-05-03 02:05:00|27873|27853|27878.3|27843.3|27878.3|27853.5|27867|27843.3|12
1620007800000|2021-05-03 02:10:00|27877.8|27842.8|27873|27853|27878.3|27854.5|27872.5|27842.8|11
1620008100000|2021-05-03 02:15:00|27873.5|27853.5|27877.5|27857.5|27878.5|27858.5|27873.5|27853.5|12
1620008400000|2021-05-03 02:20:00|27878|27858|27888|27868|27891|27871|27877.5|27857.5|23
1620008700000|2021-05-03 02:25:00|27887.5|27867.5|27882.5|27862.5|27887.5|27867.5|27882.5|27862.5|12
1620009000000|2021-05-03 02:30:00|27883|27863|27897.5|27877.5|27903.8|27879|27883|27863|48
1620009300000|2021-05-03 02:35:00|27896.6|27876.6|27902.8|27882.8|27909.5|27889.5|27896.6|27876.6|32
1620009600000|2021-05-03 02:40:00|27907.5|27872.5|27903.5|27883.5|27908.5|27884.5|27899.5|27872.5|32
1620009900000|2021-05-03 02:45:00|27902.5|27882.5|27892.4|27872.4|27902.5|27882.5|27887|27867|46
1620010200000|2021-05-03 02:50:00|27888.8|27868.8|27898.3|27863.3|27898.8|27872.2|27887.5|27862.5|21
1620010500000|2021-05-03 02:55:00|27892.8|27872.8|27884|27864|27892.8|27872.8|27883.5|27863.5|20
1620010800000|2021-05-03 03:00:00|27883.3|27863.3|27879|27859|27884|27864|27878.5|27858.5|26
1620011100000|2021-05-03 03:05:00|27878.5|27858.5|27878.5|27858.5|27879|27859|27878.5|27858.5|3
1620011400000|2021-05-03 03:10:00|27877.5|27857.5|27872|27852|27883.3|27857.5|27872|27846.8|15
1620011700000|2021-05-03 03:15:00|27872.5|27852.5|27872.3|27837.3|27874|27852.5|27871|27837.3|12
1620012000000|2021-05-03 03:20:00|27872.5|27837.5|27867.5|27847.5|27872.5|27847.5|27867.5|27837.5|2
1620012300000|2021-05-03 03:25:00|27867.8|27847.8|27877.5|27842.5|27878|27852.5|27867.8|27842.5|14
1620012600000|2021-05-03 03:30:00|27877.8|27842.8|27882.5|27847.5|27882.5|27858|27872.5|27842.8|11
1620012900000|2021-05-03 03:35:00|27882.3|27847.3|27877.5|27842.5|27882.3|27852.5|27862.5|27834.5|16
1620013200000|2021-05-03 03:40:00|27877.8|27842.8|27882.3|27847.3|27882.3|27847.3|27877.8|27842.8|2
1620013800000|2021-05-03 03:50:00|27882|27847|27882.3|27847.3|27882.3|27857.5|27872.5|27846.5|7
1620015300000|2021-05-03 04:15:00|27877|27857|27877.5|27857.5|27877.5|27857.5|27877|27857|2
1620015600000|2021-05-03 04:20:00|27877|27857|27877|27857|27877|27857|27877|27857|1
1620015900000|2021-05-03 04:25:00|27874.5|27854.5|27882.5|27847.5|27882.5|27854.5|27874.5|27847.5|2
1620016200000|2021-05-03 04:30:00|27882.3|27847.3|27881.8|27846.8|27882.3|27847.3|27881.8|27846.8|2
1620017100000|2021-05-03 04:45:00|27877.5|27857.5|27877|27857|27877.5|27857.5|27877|27857|4
1620017400000|2021-05-03 04:50:00|27877.5|27857.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1620017700000|2021-05-03 04:55:00|27878|27858|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|4
1620018000000|2021-05-03 05:00:00|27878|27858|27878.5|27858.5|27878.5|27858.5|27878|27858|2
1620018300000|2021-05-03 05:05:00|27878|27858|27882.5|27847.5|27883.8|27858.5|27877|27847.5|11
1620018600000|2021-05-03 05:10:00|27882.8|27847.8|27882.8|27847.8|27882.8|27847.8|27882.5|27847.5|3
1620018900000|2021-05-03 05:15:00|27883.3|27848.3|27882.5|27862.5|27883.3|27862.5|27877.2|27848.3|6
1620019200000|2021-05-03 05:20:00|27883|27863|27883.5|27863.5|27883.5|27863.5|27883|27863|2
1620019500000|2021-05-03 05:25:00|27884|27864|27884|27864|27884|27864|27884|27864|1
1620019800000|2021-05-03 05:30:00|27883.5|27863.5|27883|27863|27884|27864|27883|27863|4
1620020100000|2021-05-03 05:35:00|27883.5|27863.5|27882.5|27862.5|27885|27865|27882.5|27862.5|6
1620020400000|2021-05-03 05:40:00|27880.8|27860.8|27877.5|27857.5|27888.3|27862.5|27877.5|27852.5|9
1620020700000|2021-05-03 05:45:00|27876.6|27856.6|27882.5|27847.5|27882.8|27857.5|27876.6|27847.5|5
1620021300000|2021-05-03 05:55:00|27882.8|27847.8|27886.3|27866.3|27893.3|27867.5|27876.8|27847.8|19
1620021600000|2021-05-03 06:00:00|27892.5|27857.5|27897.3|27862.3|27897.3|27862.3|27892.5|27857.5|5
1620021900000|2021-05-03 06:05:00|27897.8|27862.8|27888.8|27868.8|27910|27878|27887|27862.8|24
1620022200000|2021-05-03 06:10:00|27887.5|27867.5|27886.7|27866.7|27896.8|27872.5|27880.2|27846.7|18
1620022500000|2021-05-03 06:15:00|27886.2|27866.2|27883.8|27863.8|27891.7|27871.7|27883.8|27863.8|16
1620022800000|2021-05-03 06:20:00|27891.8|27856.8|27881|27861|27891.8|27863.3|27880.5|27856.8|10
1620023100000|2021-05-03 06:25:00|27881.5|27861.5|27877.5|27857.5|27882|27862|27877.5|27857.5|14
1620023400000|2021-05-03 06:30:00|27878|27858|27888.3|27853.3|27888.3|27862.5|27878|27853.3|5
1620023700000|2021-05-03 06:35:00|27887.8|27852.8|27882.9|27862.9|27890.1|27862.9|27882.9|27852.8|5
1620024000000|2021-05-03 06:40:00|27882.5|27862.5|27877.5|27857.5|27882.9|27862.9|27877.5|27857.5|3
1620024300000|2021-05-03 06:45:00|27878|27858|27880.5|27845.5|27883.5|27858|27872.8|27845.5|27
1620024600000|2021-05-03 06:50:00|27881|27846|27879|27859|27887.8|27860.5|27872.8|27845|18
1620024900000|2021-05-03 06:55:00|27877.5|27857.5|27876|27856|27877.5|27857.5|27872.8|27852.8|19
1620025200000|2021-05-03 07:00:00|27875.5|27855.5|27884.6|27849.6|27884.6|27855.5|27873.5|27844.9|10
1620025500000|2021-05-03 07:05:00|27884.5|27849.5|27877|27857|27884.5|27857.5|27876|27849.5|8
1620025800000|2021-05-03 07:10:00|27872|27852|27864.3|27844.3|27872|27852|27861.7|27841.7|14
1620026100000|2021-05-03 07:15:00|27865.9|27845.9|27862.5|27842.5|27865.9|27845.9|27861.5|27841.5|13
1620026400000|2021-05-03 07:20:00|27863.5|27843.5|27867.6|27847.6|27867.6|27847.6|27863.5|27843.5|3
1620026700000|2021-05-03 07:25:00|27867.5|27847.5|27876|27856|27876.7|27856.7|27866.6|27846.6|13
1620027000000|2021-05-03 07:30:00|27874|27854|27882.3|27847.3|27882.3|27854.5|27874|27846.8|6
1620027600000|2021-05-03 07:40:00|27877.2|27857.2|27875.5|27855.5|27877.5|27857.5|27875|27855|6
1620027900000|2021-05-03 07:45:00|27877|27842|27868.3|27848.3|27882|27852.8|27868.3|27842|16
1620028200000|2021-05-03 07:50:00|27867.5|27847.5|27866.7|27846.7|27867.5|27847.5|27866|27846|8
1620028500000|2021-05-03 07:55:00|27867.2|27847.2|27869.5|27834.5|27870.5|27847.2|27859|27834.5|10
1620028800000|2021-05-03 08:00:00|27869.7|27834.7|27867.5|27847.5|27872.8|27848.5|27862.4|27834.7|13
1620029100000|2021-05-03 08:05:00|27869|27849|27868|27848|27869|27849|27867.5|27847.5|5
1620030300000|2021-05-03 08:25:00|27868.6|27848.6|27871.2|27851.2|27871.3|27851.3|27866.2|27846.2|7
1620030600000|2021-05-03 08:30:00|27870.2|27850.2|27865.3|27845.3|27870.2|27850.2|27865.3|27845.3|5
1620030900000|2021-05-03 08:35:00|27863.8|27843.8|27868.3|27833.3|27868.3|27843.8|27860.5|27833.3|6
1620031200000|2021-05-03 08:40:00|27861.8|27841.8|27867.2|27847.2|27867.2|27847.2|27861.8|27841.8|2
1620031500000|2021-05-03 08:45:00|27867.3|27847.3|27868|27848|27868|27848|27867.2|27847.2|15
1620031800000|2021-05-03 08:50:00|27867.4|27847.4|27872.5|27837.5|27873.2|27847.4|27862.5|27834.8|11
1620032100000|2021-05-03 08:55:00|27872|27837|27872.5|27837.5|27873.3|27838.3|27872|27837|5
1620032400000|2021-05-03 09:00:00|27873.3|27838.3|27868.5|27848.5|27876.5|27848.5|27866.8|27837.5|13
1620032700000|2021-05-03 09:05:00|27869|27849|27867.4|27847.4|27869|27849|27867.4|27847.4|3
1620033000000|2021-05-03 09:10:00|27866.2|27846.2|27867.5|27832.5|27872.5|27846.2|27862.4|27832.5|4
1620033300000|2021-05-03 09:15:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1620033900000|2021-05-03 09:25:00|27865.5|27830.5|27873|27838|27873|27838|27865.5|27830.5|6
1620034200000|2021-05-03 09:30:00|27873.5|27838.5|27875.5|27840.5|27876|27841|27873|27838|7
1620034500000|2021-05-03 09:35:00|27876|27841|27878|27843|27878|27843|27876|27841|3
1620034800000|2021-05-03 09:40:00|27878.5|27843.5|27881.5|27846.5|27886|27851|27878.5|27843.5|7
1620035100000|2021-05-03 09:45:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1620035400000|2021-05-03 09:50:00|27883.5|27848.5|27885|27850|27886|27851|27882|27847|6
1620035700000|2021-05-03 09:55:00|27885.5|27850.5|27886.5|27851.5|27890.5|27855.5|27885.5|27850.5|14
1620036000000|2021-05-03 10:00:00|27885|27850|27885|27850|27885|27850|27885|27850|1
1620036300000|2021-05-03 10:05:00|27885.5|27850.5|27885.5|27850.5|27886|27851|27885.5|27850.5|3
1620036900000|2021-05-03 10:15:00|27885|27850|27885.5|27850.5|27885.5|27850.5|27885|27850|4
1620037200000|2021-05-03 10:20:00|27886|27851|27886|27851|27886|27851|27886|27851|1
1620037500000|2021-05-03 10:25:00|27885.5|27850.5|27884.5|27849.5|27885.5|27850.5|27884.5|27849.5|2
1620038400000|2021-05-03 10:40:00|27886.5|27851.5|27884.5|27849.5|27886.5|27851.5|27884.5|27849.5|2
1620038700000|2021-05-03 10:45:00|27884|27849|27884.5|27849.5|27884.5|27849.5|27884|27849|2
1620039300000|2021-05-03 10:55:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1620039600000|2021-05-03 11:00:00|27883|27848|27883|27848|27883|27848|27882.5|27847.5|3
1620040500000|2021-05-03 11:15:00|27884.5|27849.5|27886.5|27851.5|27886.5|27851.5|27884.5|27849.5|2
1620041400000|2021-05-03 11:30:00|27885.2|27850.2|27885.2|27850.2|27885.2|27850.2|27885.2|27850.2|1
1620042300000|2021-05-03 11:45:00|27885.7|27850.7|27867.5|27832.5|27885.7|27850.7|27867.5|27832.5|11
1620042600000|2021-05-03 11:50:00|27871.5|27836.5|27872.5|27837.5|27877.5|27842.5|27871.5|27836.5|4
1620042900000|2021-05-03 11:55:00|27870|27835|27874.9|27839.9|27874.9|27839.9|27869.9|27834.9|5
1620043200000|2021-05-03 12:00:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1620043800000|2021-05-03 12:10:00|27873|27838|27874.9|27839.9|27874.9|27839.9|27873|27838|2
1620044400000|2021-05-03 12:20:00|27875.2|27840.2|27874.5|27839.5|27875.2|27840.2|27873.5|27838.5|7
1620045000000|2021-05-03 12:30:00|27877.5|27842.5|27877.1|27842.1|27877.6|27842.6|27875.7|27840.7|5
1620046500000|2021-05-03 12:55:00|27881.6|27846.6|27881.6|27846.6|27881.6|27846.6|27881.6|27846.6|1
1620046800000|2021-05-03 13:00:00|27881.7|27846.7|27875.6|27840.6|27881.7|27846.7|27875.6|27840.6|4
1620047100000|2021-05-03 13:05:00|27880.6|27845.6|27880.6|27845.6|27880.6|27845.6|27880.6|27845.6|1
1620047700000|2021-05-03 13:15:00|27882.5|27847.5|27875.3|27840.3|27885|27850|27875.3|27840.3|6
1620048000000|2021-05-03 13:20:00|27873|27838|27873|27838|27873|27838|27873|27838|1
1620048600000|2021-05-03 13:30:00|27875|27840|27875|27840|27877.5|27842.5|27870.3|27835.3|4
1620048900000|2021-05-03 13:35:00|27875.3|27840.3|27875.3|27840.3|27875.3|27840.3|27875.3|27840.3|1
1620049200000|2021-05-03 13:40:00|27875|27840|27872.5|27837.5|27875.5|27840.5|27872.5|27837.5|3
1620050100000|2021-05-03 13:55:00|27877.5|27842.5|27878.5|27843.5|27880.5|27845.5|27877.5|27842.5|5
1620050400000|2021-05-03 14:00:00|27878|27843|27877.5|27842.5|27878|27843|27875|27840|5
1620050700000|2021-05-03 14:05:00|27875.8|27840.8|27877.5|27842.5|27877.5|27842.5|27875.8|27840.8|2
1620051300000|2021-05-03 14:15:00|27875.8|27840.8|27862.5|27827.5|27875.8|27840.8|27862|27827|14
1620051600000|2021-05-03 14:20:00|27865|27830|27865|27830|27865|27830|27865|27830|1
1620051900000|2021-05-03 14:25:00|27863.9|27828.9|27865|27830|27866.3|27831.3|27862.5|27827.5|6
1620052200000|2021-05-03 14:30:00|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|27862.5|27827.5|1
1620052500000|2021-05-03 14:35:00|27863|27828|27864.5|27829.5|27864.5|27829.5|27860.8|27825.8|6
1620052800000|2021-05-03 14:40:00|27865|27830|27865.3|27830.3|27865.3|27830.3|27865|27830|2
1620053100000|2021-05-03 14:45:00|27865.8|27830.8|27864.5|27829.5|27865.8|27830.8|27864.5|27829.5|3
1620053400000|2021-05-03 14:50:00|27863.5|27828.5|27862.5|27827.5|27863.5|27835.4|27854.8|27826.3|7
1620054300000|2021-05-03 15:05:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1620054600000|2021-05-03 15:10:00|27863|27828|27866.5|27831.5|27866.5|27831.5|27863|27828|9
1620054900000|2021-05-03 15:15:00|27867|27832|27867|27832|27867|27832|27867|27832|1
1620055200000|2021-05-03 15:20:00|27867.5|27832.5|27867.5|27832.5|27867.5|27832.5|27867.5|27832.5|1
1620055500000|2021-05-03 15:25:00|27867|27832|27867.5|27832.5|27867.5|27832.5|27867|27832|2
1620056400000|2021-05-03 15:40:00|27865|27830|27862.5|27827.5|27865|27830|27862.5|27827.5|2
1620057000000|2021-05-03 15:50:00|27864.8|27829.8|27866.3|27831.3|27866.3|27831.3|27864.8|27829.8|2
1620057300000|2021-05-03 15:55:00|27865|27830|27868|27833|27868|27833|27864.8|27829.8|6
1620057600000|2021-05-03 16:00:00|27867|27832|27866|27831|27867|27832|27866|27831|2
1620059100000|2021-05-03 16:25:00|27865.3|27830.3|27866.5|27831.5|27866.5|27831.5|27864.5|27829.5|7
1620059400000|2021-05-03 16:30:00|27866.9|27831.9|27866.3|27831.3|27866.9|27831.9|27866.3|27831.3|3
1620060000000|2021-05-03 16:40:00|27865.8|27830.8|27865|27830|27865.8|27830.8|27864|27829|4
1620060600000|2021-05-03 16:50:00|27864.5|27829.5|27865|27830|27866.3|27831.3|27864.5|27829.5|5
1620061800000|2021-05-03 17:10:00|27864.1|27829.1|27864.1|27829.1|27864.1|27829.1|27864.1|27829.1|1
1620062100000|2021-05-03 17:15:00|27863.6|27828.6|27863.5|27828.5|27863.6|27828.6|27863.5|27828.5|2
1620063600000|2021-05-03 17:40:00|27861.5|27826.5|27858.5|27823.5|27861.5|27826.5|27858.5|27823.5|8
1620063900000|2021-05-03 17:45:00|27859.1|27824.1|27859.1|27824.1|27859.1|27824.1|27859.1|27824.1|1
1620065400000|2021-05-03 18:10:00|27858.6|27823.6|27859.1|27824.1|27859.1|27824.1|27858|27823|4
1620067500000|2021-05-03 18:45:00|27856.7|27821.7|27853.6|27818.6|27856.7|27821.7|27853.6|27818.6|8
1620067800000|2021-05-03 18:50:00|27854.3|27819.3|27853.6|27818.6|27854.3|27819.3|27853.6|27818.6|2
1620068400000|2021-05-03 19:00:00|27853.8|27818.8|27855|27820|27855|27820|27853.8|27818.8|2
1620068700000|2021-05-03 19:05:00|27856.3|27821.3|27855|27820|27856.3|27821.3|27855|27820|2
1620069300000|2021-05-03 19:15:00|27855.3|27820.3|27855|27820|27855.3|27820.3|27855|27820|10
1620069600000|2021-05-03 19:20:00|27855.3|27820.3|27855|27820|27855.8|27820.8|27855|27820|3
1620069900000|2021-05-03 19:25:00|27855.3|27820.3|27856.5|27821.5|27859.3|27824.3|27855|27820|9
1620070200000|2021-05-03 19:30:00|27857|27822|27856.5|27821.5|27857|27822|27856.5|27821.5|2
1620071400000|2021-05-03 19:50:00|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|1
1620071700000|2021-05-03 19:55:00|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|1
1620091800000|2021-05-04 01:30:00|27842.5|27822.5|27841.7|27821.7|27852.5|27826.7|27840|27817|22
1620092100000|2021-05-04 01:35:00|27842.2|27822.2|27834|27814|27842.2|27822.2|27832.5|27812.5|18
1620092400000|2021-05-04 01:40:00|27834.5|27814.5|27837.5|27817.5|27837.5|27817.5|27834.5|27814.5|3
1620092700000|2021-05-04 01:45:00|27838|27818|27837.8|27817.8|27841.5|27821.5|27837|27817|26
1620093000000|2021-05-04 01:50:00|27835.5|27815.5|27842.8|27807.8|27842.8|27815.5|27835|27807.5|5
1620093300000|2021-05-04 01:55:00|27843.8|27808.8|27837.5|27817.5|27843.8|27819|27832.8|27805.3|15
1620093600000|2021-05-04 02:00:00|27838.5|27818.5|27837.5|27817.5|27839|27819|27837.5|27817.5|9
1620093900000|2021-05-04 02:05:00|27837|27817|27830|27810|27837|27817|27824.5|27804.5|34
1620094200000|2021-05-04 02:10:00|27830.5|27810.5|27827.8|27807.8|27838.3|27812.2|27827.8|27802.5|9
1620094500000|2021-05-04 02:15:00|27830.5|27810.5|27833.5|27813.5|27837.5|27817.5|27827.8|27801.3|25
1620094800000|2021-05-04 02:20:00|27833|27813|27832|27812|27833|27813|27829.5|27809.5|16
1620095100000|2021-05-04 02:25:00|27836.2|27816.2|27836.2|27816.2|27843.5|27816.7|27833.8|27808.5|19
1620095400000|2021-05-04 02:30:00|27836.5|27816.5|27839.5|27819.5|27841.5|27821.5|27836.5|27816.5|18
1620095700000|2021-05-04 02:35:00|27841.7|27821.7|27851.5|27831.5|27852|27832|27841.7|27821.7|22
1620096000000|2021-05-04 02:40:00|27852.5|27832.5|27853|27833|27853|27833|27851.5|27831.5|4
1620096300000|2021-05-04 02:45:00|27852|27832|27862|27842|27867.5|27847.5|27852|27830|34
1620096600000|2021-05-04 02:50:00|27861.5|27841.5|27859.5|27839.5|27862|27842|27857.5|27837.5|34
1620096900000|2021-05-04 02:55:00|27867.5|27832.5|27867.8|27832.8|27868.5|27839.4|27857.8|27832.3|14
1620097200000|2021-05-04 03:00:00|27868.3|27833.3|27858.3|27838.3|27868.3|27841.2|27857.3|27831.3|19
1620097500000|2021-05-04 03:05:00|27857.8|27837.8|27862.2|27842.2|27867.5|27842.2|27857.8|27832|9
1620097800000|2021-05-04 03:10:00|27861.7|27841.7|27862|27842|27862|27842|27861|27841|9
1620098100000|2021-05-04 03:15:00|27862.5|27842.5|27863.5|27843.5|27865.5|27845.5|27862.5|27842.5|12
1620098400000|2021-05-04 03:20:00|27863|27843|27872.5|27852.5|27872.5|27852.5|27863|27843|7
1620098700000|2021-05-04 03:25:00|27871.2|27851.2|27865.7|27845.7|27872.5|27852.5|27864.6|27844.6|20
1620099000000|2021-05-04 03:30:00|27864|27844|27858.8|27838.8|27865|27845|27857|27837|13
1620099300000|2021-05-04 03:35:00|27859|27839|27859.5|27839.5|27859.5|27839.5|27859|27839|2
1620099600000|2021-05-04 03:40:00|27858.4|27838.4|27857|27837|27866.8|27839.5|27857|27831.8|4
1620099900000|2021-05-04 03:45:00|27858|27838|27858.5|27838.5|27861.7|27841.7|27857|27837|16
1620100200000|2021-05-04 03:50:00|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|27866.5|27831.5|1
1620100500000|2021-05-04 03:55:00|27862|27842|27860|27840|27862|27842|27860|27840|5
1620100800000|2021-05-04 04:00:00|27860.5|27840.5|27861.5|27841.5|27861.5|27841.5|27860.5|27840.5|2
1620101100000|2021-05-04 04:05:00|27860|27840|27859.5|27839.5|27860|27840|27857.5|27837.5|6
1620101700000|2021-05-04 04:15:00|27860|27840|27861.5|27841.5|27869.5|27841.5|27860|27834.5|3
1620102000000|2021-05-04 04:20:00|27862|27842|27862.5|27842.5|27862.5|27842.5|27862|27842|2
1620102300000|2021-05-04 04:25:00|27863|27843|27865|27845|27865|27845|27862.6|27842.6|7
1620102600000|2021-05-04 04:30:00|27863.1|27843.1|27863.8|27843.8|27866.3|27846.3|27862.5|27842.5|17
1620102900000|2021-05-04 04:35:00|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|1
1620103200000|2021-05-04 04:40:00|27863|27843|27863.3|27843.3|27863.3|27843.3|27863|27843|2
1620103500000|2021-05-04 04:45:00|27863|27843|27867.8|27832.8|27867.8|27843|27860|27832.5|8
1620105000000|2021-05-04 05:10:00|27862.2|27842.2|27862.8|27842.8|27870.7|27846.7|27862.2|27835.7|10
1620105900000|2021-05-04 05:25:00|27863.3|27843.3|27872|27837|27872|27847.2|27862.8|27837|11
1620106200000|2021-05-04 05:30:00|27872.5|27837.5|27872.3|27837.3|27872.5|27837.5|27872.3|27837.3|2
1620106500000|2021-05-04 05:35:00|27872.5|27837.5|27866.3|27846.3|27873.8|27847.2|27866.3|27837.5|6
1620108000000|2021-05-04 06:00:00|27867.2|27847.2|27874|27854|27874|27854|27866.3|27846.3|23
1620108600000|2021-05-04 06:10:00|27875|27855|27876|27856|27879|27859|27873.8|27853.8|13
1620108900000|2021-05-04 06:15:00|27875.5|27855.5|27883.3|27848.3|27883.3|27858|27871.8|27848.3|17
1620109200000|2021-05-04 06:20:00|27877.2|27857.2|27881|27861|27881|27861|27874.3|27854.3|63
1620109500000|2021-05-04 06:25:00|27880.5|27860.5|27879.5|27859.5|27881|27861|27879.5|27859.5|13
1620109800000|2021-05-04 06:30:00|27880.5|27860.5|27885.5|27865.5|27885.7|27865.7|27879.5|27859.5|29
1620110100000|2021-05-04 06:35:00|27885|27865|27884.3|27864.3|27888.5|27868.5|27883.1|27863.1|39
1620110400000|2021-05-04 06:40:00|27883.8|27863.8|27883.8|27863.8|27885.8|27865.8|27883.3|27863.3|12
1620110700000|2021-05-04 06:45:00|27884.5|27864.5|27883|27863|27884.5|27864.5|27882.1|27862.1|11
1620111000000|2021-05-04 06:50:00|27883.5|27863.5|27887.4|27867.4|27893.8|27868|27883.5|27857.5|30
1620111300000|2021-05-04 06:55:00|27887.5|27867.5|27887.5|27867.5|27892.5|27868.5|27882.5|27857.5|21
1620111600000|2021-05-04 07:00:00|27888|27868|27887.2|27867.2|27892.5|27868|27881.6|27856.6|23
1620111900000|2021-05-04 07:05:00|27886.7|27866.7|27882|27862|27887.2|27867.2|27882|27862|14
1620112200000|2021-05-04 07:10:00|27882.5|27862.5|27892.3|27857.3|27892.3|27864|27882.5|27856.8|6
1620112500000|2021-05-04 07:15:00|27886.7|27866.7|27887.5|27867.5|27897.8|27871.3|27882.8|27861.3|26
1620112800000|2021-05-04 07:20:00|27883.3|27863.3|27882.5|27862.5|27892.5|27867.5|27882.5|27857.3|17
1620113100000|2021-05-04 07:25:00|27883|27863|27888.5|27868.5|27889.5|27869.5|27883|27863|14
1620113400000|2021-05-04 07:30:00|27887.5|27867.5|27893|27873|27903.3|27878.1|27887.5|27867.5|19
1620113700000|2021-05-04 07:35:00|27895.5|27875.5|27897.5|27877.5|27903.3|27878.5|27893.3|27868.3|18
1620114000000|2021-05-04 07:40:00|27895|27875|27893|27873|27898|27878|27892.1|27872.1|11
1620114300000|2021-05-04 07:45:00|27888.3|27868.3|27888|27868|27889|27869|27888|27868|6
1620114600000|2021-05-04 07:50:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1620114900000|2021-05-04 07:55:00|27888.5|27868.5|27888|27868|27889|27869|27887.4|27867.4|8
1620115500000|2021-05-04 08:05:00|27887.4|27867.4|27888|27868|27888|27868|27886.5|27866.5|4
1620115800000|2021-05-04 08:10:00|27888.8|27868.8|27888|27868|27889.8|27869.8|27888|27868|7
1620116100000|2021-05-04 08:15:00|27887.2|27867.2|27880.1|27860.1|27887.4|27867.4|27876.8|27856.8|33
1620116400000|2021-05-04 08:20:00|27886.1|27851.1|27876.8|27856.8|27886.1|27859.1|27875.3|27851.1|9
1620116700000|2021-05-04 08:25:00|27876.3|27856.3|27876.8|27856.8|27876.8|27856.8|27876.3|27856.3|6
1620117000000|2021-05-04 08:30:00|27876.9|27856.9|27876.9|27856.9|27876.9|27856.9|27876.9|27856.9|1
1620117300000|2021-05-04 08:35:00|27877.4|27857.4|27879.7|27859.7|27879.7|27859.7|27877.4|27857.4|4
1620117600000|2021-05-04 08:40:00|27879|27859|27879|27859|27879|27859|27877|27857|4
1620117900000|2021-05-04 08:45:00|27884|27864|27884|27864|27884.2|27864.2|27879|27859|12
1620118200000|2021-05-04 08:50:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27879.8|27859.8|3
1620118500000|2021-05-04 08:55:00|27884|27864|27884.3|27864.3|27888|27868|27883.5|27863.5|13
1620118800000|2021-05-04 09:00:00|27883.8|27863.8|27886.8|27866.8|27887.5|27867.5|27883.8|27863.8|11
1620119100000|2021-05-04 09:05:00|27886.3|27866.3|27883.9|27863.9|27886.3|27866.3|27883.9|27863.9|2
1620119400000|2021-05-04 09:10:00|27882.9|27862.9|27879|27859|27882.9|27862.9|27878.5|27858.5|6
1620119700000|2021-05-04 09:15:00|27879.5|27859.5|27881.3|27861.3|27883.7|27863.7|27879.5|27859.5|7
1620121200000|2021-05-04 09:40:00|27882.7|27862.7|27880.7|27860.7|27882.7|27862.7|27880.4|27860.4|6
1620121500000|2021-05-04 09:45:00|27881.3|27861.3|27881.3|27861.3|27881.3|27861.3|27881.3|27861.3|1
1620121800000|2021-05-04 09:50:00|27880.7|27860.7|27880.7|27860.7|27880.7|27860.7|27880.7|27860.7|1
1620122100000|2021-05-04 09:55:00|27881|27861|27881|27861|27881|27861|27881|27861|1
1620122700000|2021-05-04 10:05:00|27882.5|27862.5|27881|27861|27882.7|27862.7|27881|27861|7
1620123600000|2021-05-04 10:20:00|27880.7|27860.7|27881|27861|27881|27861|27880.7|27860.7|2
1620123900000|2021-05-04 10:25:00|27877.7|27857.7|27880.5|27860.5|27881|27861|27877.7|27857.7|4
1620124200000|2021-05-04 10:30:00|27881.5|27861.5|27882.7|27862.7|27882.7|27862.7|27881.1|27861.1|6
1620124500000|2021-05-04 10:35:00|27887.7|27867.7|27887.7|27867.7|27888.6|27868.6|27883|27863|12
1620124800000|2021-05-04 10:40:00|27887.4|27867.4|27888|27868|27888|27868|27887.3|27867.3|5
1620126000000|2021-05-04 11:00:00|27887.7|27867.7|27888|27868|27892.7|27872.7|27887.7|27867.7|13
1620126300000|2021-05-04 11:05:00|27888.2|27868.2|27890.8|27870.8|27892.5|27872.5|27888.2|27868.2|4
1620126600000|2021-05-04 11:10:00|27891.3|27871.3|27897.5|27877.5|27897.8|27877.8|27891.3|27871.3|20
1620127200000|2021-05-04 11:20:00|27893.8|27873.8|27893.8|27873.8|27893.9|27873.9|27893.8|27873.8|3
1620127500000|2021-05-04 11:25:00|27890.1|27870.1|27893|27873|27895.8|27875.8|27888.6|27868.6|8
1620127800000|2021-05-04 11:30:00|27895|27875|27895|27875|27895|27875|27895|27875|1
1620128100000|2021-05-04 11:35:00|27895.3|27875.3|27895.3|27875.3|27902.8|27875.3|27893|27864.5|7
1620128400000|2021-05-04 11:40:00|27893.9|27873.9|27895.3|27875.3|27895.3|27875.3|27892.3|27872.3|4
1620128700000|2021-05-04 11:45:00|27896.3|27876.3|27896.3|27876.3|27896.3|27876.3|27896.3|27876.3|1
1620129000000|2021-05-04 11:50:00|27899|27879|27896.3|27876.3|27899|27879|27896.3|27876.3|2
1620129900000|2021-05-04 12:05:00|27899|27879|27899|27879|27899|27879|27898.3|27878.3|3
1620130200000|2021-05-04 12:10:00|27901|27881|27909.4|27889.4|27909.4|27889.4|27899|27879|15
1620130500000|2021-05-04 12:15:00|27908.9|27888.9|27909|27889|27909|27889|27908.5|27888.5|6
1620130800000|2021-05-04 12:20:00|27909.7|27889.7|27908|27888|27909.7|27889.7|27908|27888|3
1620131100000|2021-05-04 12:25:00|27908.5|27888.5|27913.5|27893.5|27917.3|27897.3|27908.5|27888.5|12
1620131400000|2021-05-04 12:30:00|27913.1|27893.1|27909.1|27889.1|27915|27895|27907.5|27887.5|44
1620131700000|2021-05-04 12:35:00|27908|27888|27911.8|27891.8|27911.8|27891.8|27908|27888|13
1620132000000|2021-05-04 12:40:00|27911.3|27891.3|27908.3|27888.3|27911.5|27891.5|27908.1|27888.1|9
1620132300000|2021-05-04 12:45:00|27908.8|27888.8|27908.5|27888.5|27909|27889|27908.5|27888.5|5
1620132600000|2021-05-04 12:50:00|27909|27889|27918.5|27898.5|27918.5|27898.5|27909|27889|5
1620132900000|2021-05-04 12:55:00|27918.4|27898.4|27913.5|27893.5|27918.4|27898.4|27913|27893|11
1620133200000|2021-05-04 13:00:00|27913|27893|27910.8|27890.8|27913|27893|27907.8|27887.8|8
1620133500000|2021-05-04 13:05:00|27911.3|27891.3|27913.5|27893.5|27913.5|27893.5|27911.3|27891.3|3
1620133800000|2021-05-04 13:10:00|27913|27893|27907.9|27887.9|27913|27893|27907.7|27887.7|4
1620134100000|2021-05-04 13:15:00|27907.8|27887.8|27907.7|27887.7|27907.8|27887.8|27907.7|27887.7|2
1620134400000|2021-05-04 13:20:00|27908.2|27888.2|27907.6|27887.6|27911|27891|27907.6|27887.6|6
1620134700000|2021-05-04 13:25:00|27908.1|27888.1|27909|27889|27909|27889|27907.6|27887.6|6
1620135000000|2021-05-04 13:30:00|27910|27890|27915.5|27895.5|27917|27897|27910|27890|17
1620135300000|2021-05-04 13:35:00|27916|27896|27913|27893|27916.5|27896.5|27910.5|27890.5|12
1620135600000|2021-05-04 13:40:00|27915.5|27895.5|27911|27891|27916|27896|27909.5|27889.5|20
1620135900000|2021-05-04 13:45:00|27919|27884|27919.6|27884.6|27919.6|27884.6|27919|27884|3
1620136200000|2021-05-04 13:50:00|27912.6|27892.6|27929|27894|27929|27904.5|27912.6|27889|31
1620136500000|2021-05-04 13:55:00|27929.1|27894.1|27921|27901|27929.6|27904|27920.5|27894.1|9
1620136800000|2021-05-04 14:00:00|27922|27902|27924.5|27904.5|27925|27905|27922|27902|14
1620137100000|2021-05-04 14:05:00|27925|27905|27923.9|27903.9|27925.5|27905.5|27923.4|27903.4|7
1620137400000|2021-05-04 14:10:00|27925.5|27905.5|27926|27906|27926|27906|27925|27905|4
1620137700000|2021-05-04 14:15:00|27928|27908|27928|27908|27929|27909|27928|27908|5
1620138300000|2021-05-04 14:25:00|27926.5|27906.5|27927|27907|27928|27908|27926.5|27906.5|3
1620138600000|2021-05-04 14:30:00|27928|27908|27928|27908|27928|27908|27927|27907|3
1620138900000|2021-05-04 14:35:00|27929|27909|27933.9|27913.9|27936.5|27916.5|27929|27909|10
1620139200000|2021-05-04 14:40:00|27934.9|27914.9|27944.1|27909.1|27944.1|27918.9|27933.5|27909|13
1620139500000|2021-05-04 14:45:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|1
1620139800000|2021-05-04 14:50:00|27936.5|27916.5|27936.5|27916.5|27939|27919|27933.9|27913.9|15
1620140100000|2021-05-04 14:55:00|27936|27916|27932.5|27912.5|27936|27916|27932.5|27912.5|9
1620140400000|2021-05-04 15:00:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1620140700000|2021-05-04 15:05:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1620141000000|2021-05-04 15:10:00|27930.5|27910.5|27955.6|27920.6|27956.1|27921.1|27930.5|27910.5|24
1620141300000|2021-05-04 15:15:00|27954.1|27919.1|27958.6|27923.6|27960.4|27925.4|27951.6|27916.6|15
1620141600000|2021-05-04 15:20:00|27959.5|27924.5|27959.1|27924.1|27959.5|27924.5|27959.1|27924.1|2
1620141900000|2021-05-04 15:25:00|27951.9|27916.9|27953.6|27918.6|27954.1|27919.1|27951.9|27916.9|3
1620142200000|2021-05-04 15:30:00|27952.1|27917.1|27947.5|27912.5|27952.1|27917.1|27947.5|27912.5|2
1620142500000|2021-05-04 15:35:00|27946.9|27911.9|27947.5|27912.5|27947.5|27919.4|27937.7|27911.9|4
1620142800000|2021-05-04 15:40:00|27942.5|27922.5|27937.5|27917.5|27942.5|27922.5|27937.5|27917.5|6
1620143100000|2021-05-04 15:45:00|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|27942.5|27922.5|1
1620143400000|2021-05-04 15:50:00|27937.5|27917.5|27945|27910|27950|27917.5|27937.5|27910|7
1620144000000|2021-05-04 16:00:00|27943.1|27908.1|27940|27905|27943.1|27908.1|27940|27905|3
1620144300000|2021-05-04 16:05:00|27937.5|27902.5|27940|27905|27940|27905|27937.1|27902.1|3
1620144600000|2021-05-04 16:10:00|27937.5|27902.5|27937.1|27902.1|27937.5|27902.5|27937.1|27902.1|2
1620144900000|2021-05-04 16:15:00|27940|27905|27939|27904|27940|27905|27939|27904|2
1620145200000|2021-05-04 16:20:00|27940|27905|27940|27905|27940|27905|27940|27905|1
1620147900000|2021-05-04 17:05:00|27938.6|27903.6|27938.6|27903.6|27938.6|27903.6|27938.6|27903.6|1
1620148500000|2021-05-04 17:15:00|27936.8|27901.8|27938.6|27903.6|27938.6|27903.6|27936.8|27901.8|2
1620148800000|2021-05-04 17:20:00|27936.4|27901.4|27927.5|27907.5|27936.4|27907.5|27927.5|27901.4|2
1620150300000|2021-05-04 17:45:00|27935|27915|27940|27905|27940|27915|27935|27905|2
1620151800000|2021-05-04 18:10:00|27937.5|27902.5|27927.5|27907.5|27937.5|27907.5|27927.5|27902.5|2
1620154200000|2021-05-04 18:50:00|27927|27907|27927.5|27907.5|27927.5|27907.5|27927|27907|2
1620154800000|2021-05-04 19:00:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1620155100000|2021-05-04 19:05:00|27926.5|27906.5|27927.5|27907.5|27927.5|27907.5|27926.5|27906.5|2
1620155400000|2021-05-04 19:10:00|27927|27907|27926.5|27906.5|27927|27907|27926.5|27906.5|2
1620156600000|2021-05-04 19:30:00|27927|27907|27927|27907|27927|27907|27927|27907|1
1620157200000|2021-05-04 19:40:00|27926.5|27906.5|27927.5|27907.5|27927.5|27907.5|27926.5|27906.5|2
1620157500000|2021-05-04 19:45:00|27928.5|27908.5|27931.5|27911.5|27932.5|27912.5|27928.5|27908.5|4
1620157800000|2021-05-04 19:50:00|27930.5|27910.5|27927.5|27907.5|27931.5|27911.5|27927.5|27907.5|5
1620158100000|2021-05-04 19:55:00|27925.3|27905.3|27927.5|27907.5|27927.5|27907.5|27925|27905|4
1620178200000|2021-05-05 01:30:00|27902.2|27882.2|27897.5|27877.5|27902.5|27882.5|27892.5|27872.5|10
1620178500000|2021-05-05 01:35:00|27897|27877|27897.5|27877.5|27897.5|27877.5|27897|27877|2
1620178800000|2021-05-05 01:40:00|27897|27877|27889.5|27869.5|27897|27877|27889.5|27869.5|24
1620179100000|2021-05-05 01:45:00|27890|27870|27886.8|27866.8|27890|27870|27882.5|27862.5|13
1620179700000|2021-05-05 01:55:00|27887.3|27867.3|27883.3|27863.3|27888.5|27868.5|27882.8|27862.8|28
1620180000000|2021-05-05 02:00:00|27882.8|27862.8|27877.5|27857.5|27882.8|27862.8|27877|27857|12
1620180300000|2021-05-05 02:05:00|27878.5|27858.5|27882|27862|27883.5|27863.5|27877.5|27857.5|12
1620180600000|2021-05-05 02:10:00|27882.5|27862.5|27882.5|27862.5|27883.5|27863.5|27882|27862|8
1620180900000|2021-05-05 02:15:00|27883.5|27863.5|27887|27867|27888|27868|27882.5|27862.5|14
1620181200000|2021-05-05 02:20:00|27887.5|27867.5|27892.5|27872.5|27893|27873|27887.5|27867.5|9
1620181500000|2021-05-05 02:25:00|27893|27873|27892.8|27872.8|27897|27877|27892.3|27872.3|23
1620181800000|2021-05-05 02:30:00|27893.3|27873.3|27892|27872|27893.3|27873.3|27891.6|27871.6|7
1620182100000|2021-05-05 02:35:00|27892.5|27872.5|27892|27872|27892.5|27872.5|27892|27872|2
1620182400000|2021-05-05 02:40:00|27892.5|27872.5|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|6
1620182700000|2021-05-05 02:45:00|27893.5|27873.5|27898|27878|27898|27878|27892.5|27872.5|7
1620183000000|2021-05-05 02:50:00|27898.5|27878.5|27902.4|27882.4|27902.5|27882.5|27897.8|27877.8|24
1620183300000|2021-05-05 02:55:00|27902.2|27882.2|27893|27873|27902.5|27882.5|27892.5|27872.5|26
1620183600000|2021-05-05 03:00:00|27896.7|27876.7|27896|27876|27896.7|27876.7|27891.6|27871.6|19
1620183900000|2021-05-05 03:05:00|27897.2|27877.2|27895.8|27875.8|27897.2|27877.2|27893.8|27873.8|6
1620184500000|2021-05-05 03:15:00|27896.3|27876.3|27897.2|27877.2|27897.3|27877.3|27895|27875|8
1620184800000|2021-05-05 03:20:00|27897.5|27877.5|27894|27874|27897.5|27877.5|27894|27874|6
1620185100000|2021-05-05 03:25:00|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|27894.5|27874.5|1
1620185400000|2021-05-05 03:30:00|27896.7|27876.7|27896.7|27876.7|27896.7|27876.7|27896.7|27876.7|1
1620185700000|2021-05-05 03:35:00|27897|27877|27896.5|27876.5|27898|27878|27896|27876|5
1620186000000|2021-05-05 03:40:00|27896|27876|27895.4|27875.4|27897.5|27877.5|27893.4|27873.4|12
1620186300000|2021-05-05 03:45:00|27893.3|27873.3|27895.8|27875.8|27895.8|27875.8|27893.3|27873.3|5
1620186600000|2021-05-05 03:50:00|27897.2|27877.2|27897.2|27877.2|27897.2|27877.2|27897.2|27877.2|1
1620186900000|2021-05-05 03:55:00|27897.3|27877.3|27897.2|27877.2|27897.3|27877.3|27894.4|27874.4|11
1620187200000|2021-05-05 04:00:00|27896.7|27876.7|27897.4|27877.4|27898.5|27878.5|27896.7|27876.7|3
1620187500000|2021-05-05 04:05:00|27898|27878|27900.8|27880.8|27901|27881|27898|27878|19
1620187800000|2021-05-05 04:10:00|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|1
1620189000000|2021-05-05 04:30:00|27907.5|27872.5|27906.8|27871.8|27907.5|27872.5|27906.8|27871.8|3
1620189300000|2021-05-05 04:35:00|27898.8|27878.8|27897.5|27877.5|27898.8|27878.8|27897.5|27877.5|3
1620189900000|2021-05-05 04:45:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1620190200000|2021-05-05 04:50:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1620190500000|2021-05-05 04:55:00|27898.8|27878.8|27901.7|27881.7|27901.7|27881.7|27898.8|27878.8|3
1620190800000|2021-05-05 05:00:00|27903|27883|27907.5|27887.5|27907.5|27887.5|27903|27883|13
1620191100000|2021-05-05 05:05:00|27908|27888|27907.5|27887.5|27908|27888|27907.5|27887.5|2
1620191700000|2021-05-05 05:15:00|27909|27889|27907|27887|27909|27889|27907|27887|7
1620192000000|2021-05-05 05:20:00|27908|27888|27910|27890|27910|27890|27907|27887|9
1620192300000|2021-05-05 05:25:00|27909.8|27889.8|27910.5|27890.5|27910.5|27890.5|27907|27887|5
1620192600000|2021-05-05 05:30:00|27908|27888|27911.7|27891.7|27911.7|27891.7|27907|27887|9
1620192900000|2021-05-05 05:35:00|27912.5|27892.5|27912.6|27892.6|27913.5|27893.5|27912.5|27892.5|4
1620193200000|2021-05-05 05:40:00|27913.5|27893.5|27913|27893|27913.5|27893.5|27913|27893|2
1620193500000|2021-05-05 05:45:00|27913.5|27893.5|27912.4|27892.4|27913.5|27893.5|27911.5|27891.5|7
1620193800000|2021-05-05 05:50:00|27911.9|27891.9|27912.4|27892.4|27912.4|27892.4|27907.2|27887.2|12
1620194100000|2021-05-05 05:55:00|27913|27893|27910.3|27890.3|27913.5|27893.5|27910.3|27890.3|7
1620194400000|2021-05-05 06:00:00|27908.3|27888.3|27907.5|27887.5|27915|27889.8|27902.5|27879.5|9
1620194700000|2021-05-05 06:05:00|27907.1|27887.1|27907.5|27887.5|27908.5|27888.5|27906|27886|17
1620195000000|2021-05-05 06:10:00|27902.5|27882.5|27906.6|27886.6|27907.5|27887.5|27902.5|27882.5|16
1620195300000|2021-05-05 06:15:00|27907.5|27887.5|27901.5|27881.5|27907.5|27887.5|27898.3|27878.3|22
1620195600000|2021-05-05 06:20:00|27902|27882|27903|27883|27907.5|27887.5|27902|27882|10
1620195900000|2021-05-05 06:25:00|27902.5|27882.5|27898.5|27878.5|27907|27887|27897.5|27877.5|13
1620196200000|2021-05-05 06:30:00|27900.5|27880.5|27902.4|27882.4|27905|27885|27898|27878|27
1620196500000|2021-05-05 06:35:00|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|1
1620196800000|2021-05-05 06:40:00|27903.4|27883.4|27903|27883|27904|27884|27903|27883|6
1620197100000|2021-05-05 06:45:00|27903.5|27883.5|27905.5|27885.5|27907.5|27887.5|27903|27883|13
1620197400000|2021-05-05 06:50:00|27905|27885|27908|27888|27908|27888|27905|27885|13
1620197700000|2021-05-05 06:55:00|27907.5|27887.5|27903|27883|27909|27889|27902|27882|23
1620198000000|2021-05-05 07:00:00|27903.3|27883.3|27905|27885|27912.5|27887.5|27902.5|27877.5|31
1620198300000|2021-05-05 07:05:00|27905.5|27885.5|27912.4|27892.4|27913|27893|27905.5|27885.5|17
1620198600000|2021-05-05 07:10:00|27913|27893|27912.5|27892.5|27914|27894|27908|27888|7
1620198900000|2021-05-05 07:15:00|27911|27891|27910.1|27890.1|27911.7|27891.7|27909|27889|13
1620199200000|2021-05-05 07:20:00|27912|27892|27914.6|27894.6|27915.5|27895.5|27910.1|27890.1|9
1620199500000|2021-05-05 07:25:00|27915.1|27895.1|27918.8|27898.8|27919.5|27899.5|27914.6|27894.6|9
1620200100000|2021-05-05 07:35:00|27918.5|27898.5|27921|27901|27923.9|27903.9|27918.5|27898.5|6
1620200400000|2021-05-05 07:40:00|27923.9|27903.9|27922.5|27902.5|27923.9|27903.9|27920.5|27900.5|12
1620201000000|2021-05-05 07:50:00|27921.5|27901.5|27917|27897|27922.5|27902.5|27916.4|27896.4|9
1620201300000|2021-05-05 07:55:00|27912|27892|27906.5|27886.5|27912|27892|27906.5|27886.5|11
1620201600000|2021-05-05 08:00:00|27907|27887|27907|27887|27907|27887|27902|27882|6
1620201900000|2021-05-05 08:05:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27907.5|27887.5|3
1620202200000|2021-05-05 08:10:00|27908|27888|27908|27888|27908.2|27888.2|27908|27888|3
1620202500000|2021-05-05 08:15:00|27908.5|27888.5|27913.5|27893.5|27914|27894|27908.5|27888.5|5
1620202800000|2021-05-05 08:20:00|27913|27893|27918|27898|27918.5|27898.5|27913|27893|8
1620203100000|2021-05-05 08:25:00|27919|27899|27927.5|27907.5|27927.5|27907.5|27919|27899|15
1620203400000|2021-05-05 08:30:00|27928|27908|27917.5|27897.5|27928|27908|27917.5|27897.5|13
1620203700000|2021-05-05 08:35:00|27915.5|27895.5|27915.8|27895.8|27917.4|27897.4|27915|27895|12
1620204000000|2021-05-05 08:40:00|27909|27889|27905.5|27885.5|27909|27889|27902.5|27882.5|15
1620204300000|2021-05-05 08:45:00|27905|27885|27907.4|27887.4|27907.4|27887.4|27905|27885|5
1620204600000|2021-05-05 08:50:00|27907.5|27887.5|27904.2|27884.2|27907.5|27887.5|27902.5|27882.5|9
1620204900000|2021-05-05 08:55:00|27900.4|27880.4|27896.7|27876.7|27900.9|27880.9|27895.7|27875.7|11
1620205200000|2021-05-05 09:00:00|27896.4|27876.4|27896.4|27876.4|27896.4|27876.4|27896.4|27876.4|1
1620205500000|2021-05-05 09:05:00|27901.4|27881.4|27901.4|27881.4|27901.5|27881.5|27901.4|27881.4|3
1620205800000|2021-05-05 09:10:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1620206100000|2021-05-05 09:15:00|27905.8|27885.8|27904.8|27884.8|27905.8|27885.8|27904.8|27884.8|3
1620206400000|2021-05-05 09:20:00|27901|27881|27901|27881|27901|27881|27901|27881|1
1620206700000|2021-05-05 09:25:00|27901.5|27881.5|27901.5|27881.5|27902|27882|27896.8|27876.8|14
1620207000000|2021-05-05 09:30:00|27900.5|27880.5|27897.3|27877.3|27900.5|27880.5|27895.5|27875.5|7
1620207300000|2021-05-05 09:35:00|27900.8|27880.8|27903|27883|27903|27883|27899.8|27879.8|4
1620207600000|2021-05-05 09:40:00|27910|27875|27909.5|27874.5|27910|27875|27909.5|27874.5|4
1620207900000|2021-05-05 09:45:00|27907|27872|27906.5|27871.5|27907|27872|27906.5|27871.5|2
1620208500000|2021-05-05 09:55:00|27907|27872|27900.5|27880.5|27908.8|27880.5|27899.5|27871.4|7
1620208800000|2021-05-05 10:00:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1620210000000|2021-05-05 10:20:00|27895.4|27875.4|27896|27876|27896|27876|27895.3|27875.3|3
1620211200000|2021-05-05 10:40:00|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|27896.5|27876.5|1
1620211500000|2021-05-05 10:45:00|27896|27876|27896|27876|27896|27876|27896|27876|1
1620211800000|2021-05-05 10:50:00|27893|27873|27891|27871|27893|27873|27891|27871|3
1620212100000|2021-05-05 10:55:00|27891.2|27871.2|27893.5|27873.5|27896.5|27876.5|27891.2|27871.2|7
1620212400000|2021-05-05 11:00:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|1
1620212700000|2021-05-05 11:05:00|27894.3|27874.3|27903.5|27868.5|27904.2|27874.3|27894.3|27868.5|3
1620213000000|2021-05-05 11:10:00|27904|27869|27904|27869|27904|27869|27904|27869|1
1620213600000|2021-05-05 11:20:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1620214500000|2021-05-05 11:35:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|1
1620215100000|2021-05-05 11:45:00|27899|27864|27893.3|27873.3|27899.5|27873.3|27893.3|27864|3
1620215400000|2021-05-05 11:50:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|1
1620216000000|2021-05-05 12:00:00|27893.3|27873.3|27893.3|27873.3|27893.3|27873.3|27892.5|27872.5|3
1620216600000|2021-05-05 12:10:00|27891.5|27871.5|27894|27859|27894|27871.5|27888|27859|8
1620216900000|2021-05-05 12:15:00|27887.5|27867.5|27888.3|27868.3|27898.5|27868.3|27887.3|27862.5|8
1620217200000|2021-05-05 12:20:00|27891|27871|27893.3|27873.3|27893.3|27873.3|27890.5|27870.5|5
1620217500000|2021-05-05 12:25:00|27894|27874|27898.3|27878.3|27898.5|27878.5|27894|27874|13
1620217800000|2021-05-05 12:30:00|27898.8|27878.8|27901.5|27881.5|27902|27882|27898.8|27878.8|4
1620218100000|2021-05-05 12:35:00|27906.2|27886.2|27906.2|27886.2|27906.2|27886.2|27906.2|27886.2|1
1620218400000|2021-05-05 12:40:00|27906|27886|27906.5|27886.5|27906.5|27886.5|27906|27886|2
1620218700000|2021-05-05 12:45:00|27906|27886|27906.2|27886.2|27906.2|27886.2|27906|27886|6
1620219000000|2021-05-05 12:50:00|27906|27886|27906.2|27886.2|27906.7|27886.7|27901|27881|12
1620219600000|2021-05-05 13:00:00|27906.4|27886.4|27909|27874|27909|27887|27901|27873.5|16
1620219900000|2021-05-05 13:05:00|27907.5|27872.5|27900|27880|27907.5|27880|27899.3|27871.5|9
1620220200000|2021-05-05 13:10:00|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|27899.5|27879.5|1
1620221100000|2021-05-05 13:25:00|27900.5|27880.5|27899.5|27879.5|27900.8|27880.8|27899.5|27879.5|6
1620221400000|2021-05-05 13:30:00|27899|27879|27899|27879|27899|27879|27899|27879|1
1620222000000|2021-05-05 13:40:00|27899.5|27879.5|27898|27878|27899.5|27879.5|27898|27878|3
1620222300000|2021-05-05 13:45:00|27899|27879|27899|27879|27899|27879|27899|27879|1
1620222600000|2021-05-05 13:50:00|27898.5|27878.5|27904.5|27884.5|27905|27885|27898.3|27878.3|14
1620222900000|2021-05-05 13:55:00|27904|27884|27904|27884|27904.5|27884.5|27904|27884|3
1620223200000|2021-05-05 14:00:00|27901.6|27881.6|27904.5|27884.5|27904.5|27884.5|27900.5|27880.5|5
1620223500000|2021-05-05 14:05:00|27905|27885|27907|27887|27907|27887|27905|27885|6
1620223800000|2021-05-05 14:10:00|27912.4|27892.4|27910|27890|27912.4|27892.4|27907.4|27887.4|10
1620224100000|2021-05-05 14:15:00|27909.5|27889.5|27910|27890|27912.9|27892.9|27909.5|27889.5|4
1620224400000|2021-05-05 14:20:00|27909.7|27889.7|27908|27888|27909.7|27889.7|27907.9|27887.9|3
1620224700000|2021-05-05 14:25:00|27907.5|27887.5|27908|27888|27908|27888|27907.5|27887.5|2
1620225000000|2021-05-05 14:30:00|27908.5|27888.5|27909|27889|27909|27889|27908.5|27888.5|2
1620225300000|2021-05-05 14:35:00|27908.5|27888.5|27908.5|27888.5|27912.5|27892.5|27908.5|27888.5|4
1620225600000|2021-05-05 14:40:00|27908|27888|27906.5|27886.5|27908.5|27888.5|27906.5|27886.5|6
1620225900000|2021-05-05 14:45:00|27906|27886|27906|27886|27906|27886|27906|27886|1
1620226200000|2021-05-05 14:50:00|27905.5|27885.5|27903.5|27883.5|27905.5|27885.5|27903|27883|4
1620226500000|2021-05-05 14:55:00|27904.5|27884.5|27909.2|27889.2|27913.5|27893.5|27903.5|27883.5|25
1620226800000|2021-05-05 15:00:00|27910.5|27890.5|27916|27896|27916|27896|27910.5|27890.5|7
1620227100000|2021-05-05 15:05:00|27915.5|27895.5|27913.4|27893.4|27916|27896|27913.4|27893.4|4
1620227400000|2021-05-05 15:10:00|27912.9|27892.9|27912.4|27892.4|27913.4|27893.4|27912.4|27892.4|4
1620227700000|2021-05-05 15:15:00|27911.9|27891.9|27915.5|27895.5|27918.4|27898.4|27911.5|27891.5|12
1620228000000|2021-05-05 15:20:00|27915.2|27895.2|27915.2|27895.2|27915.5|27895.5|27915.2|27895.2|3
1620228300000|2021-05-05 15:25:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27914.7|27894.7|4
1620228600000|2021-05-05 15:30:00|27916|27896|27914.2|27894.2|27916|27896|27914.2|27894.2|4
1620228900000|2021-05-05 15:35:00|27914|27894|27913.5|27893.5|27914|27894|27913.5|27893.5|2
1620229200000|2021-05-05 15:40:00|27913.7|27893.7|27916|27896|27918.1|27898.1|27913.7|27893.7|7
1620229500000|2021-05-05 15:45:00|27915|27895|27915|27895|27915|27895|27915|27895|1
1620229800000|2021-05-05 15:50:00|27914.5|27894.5|27914|27894|27915|27895|27912.5|27892.5|5
1620230100000|2021-05-05 15:55:00|27916|27896|27917.5|27897.5|27917.5|27897.5|27914.5|27894.5|6
1620230400000|2021-05-05 16:00:00|27913.5|27893.5|27917|27897|27917.7|27897.7|27913.5|27893.5|6
1620230700000|2021-05-05 16:05:00|27917.7|27897.7|27917|27897|27917.7|27897.7|27917|27897|2
1620231000000|2021-05-05 16:10:00|27916.5|27896.5|27917.5|27897.5|27917.5|27897.5|27916.5|27896.5|3
1620231300000|2021-05-05 16:15:00|27919.5|27899.5|27921.9|27901.9|27922.5|27902.5|27917.5|27897.5|8
1620231600000|2021-05-05 16:20:00|27922.5|27902.5|27922|27902|27922.5|27902.5|27922|27902|2
1620231900000|2021-05-05 16:25:00|27920.5|27900.5|27922|27902|27922.5|27902.5|27920|27900|4
1620232200000|2021-05-05 16:30:00|27917.5|27897.5|27912.5|27892.5|27917.5|27897.5|27912.5|27892.5|2
1620232500000|2021-05-05 16:35:00|27915.5|27895.5|27915.5|27895.5|27915.5|27895.5|27915|27895|4
1620232800000|2021-05-05 16:40:00|27917.1|27897.1|27917.4|27897.4|27917.4|27897.4|27917.1|27897.1|2
1620233100000|2021-05-05 16:45:00|27917|27897|27917.4|27897.4|27917.4|27897.4|27917|27897|2
1620233400000|2021-05-05 16:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920|27900|5
1620233700000|2021-05-05 16:55:00|27919|27899|27919|27899|27919|27899|27919|27899|1
1620234300000|2021-05-05 17:05:00|27920.5|27900.5|27919|27899|27921.5|27901.5|27919|27899|3
1620236100000|2021-05-05 17:35:00|27918.5|27898.5|27916.5|27896.5|27918.5|27898.5|27916.5|27896.5|2
1620238200000|2021-05-05 18:10:00|27916|27896|27916|27896|27916|27896|27916|27896|1
1620238500000|2021-05-05 18:15:00|27915.5|27895.5|27910.5|27890.5|27915.5|27895.5|27910.5|27890.5|6
1620238800000|2021-05-05 18:20:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1620239100000|2021-05-05 18:25:00|27911|27891|27906.5|27886.5|27911.5|27891.5|27906.5|27886.5|3
1620239400000|2021-05-05 18:30:00|27909|27889|27906.5|27886.5|27916.5|27889|27906.5|27881.5|3
1620243000000|2021-05-05 19:30:00|27907.5|27887.5|27904|27884|27907.5|27887.5|27901.5|27881.5|6
1620243600000|2021-05-05 19:40:00|27902.5|27882.5|27911|27876|27911|27882.5|27902|27874|5
1620244200000|2021-05-05 19:50:00|27902.5|27882.5|27909|27874|27909|27882.5|27902|27874|3
1620244500000|2021-05-05 19:55:00|27909.5|27874.5|27909|27874|27911.5|27882|27902|27874|7
1620264600000|2021-05-06 01:30:00|27869.4|27849.4|27869|27849|27873.1|27853.1|27868|27848|19
1620264900000|2021-05-06 01:35:00|27868|27848|27877.4|27857.4|27878.1|27858.1|27868|27848|15
1620265200000|2021-05-06 01:40:00|27878|27858|27872|27852|27878.5|27858.5|27872|27852|9
1620265500000|2021-05-06 01:45:00|27872.5|27852.5|27872.5|27852.5|27873|27853|27872.5|27852.5|3
1620265800000|2021-05-06 01:50:00|27873.5|27853.5|27877.5|27857.5|27877.5|27857.5|27873.5|27853.5|9
1620266100000|2021-05-06 01:55:00|27878|27858|27879|27859|27880|27860|27878|27858|11
1620266400000|2021-05-06 02:00:00|27878.5|27858.5|27882.5|27862.5|27882.5|27862.5|27877.6|27857.6|8
1620266700000|2021-05-06 02:05:00|27883|27863|27888|27868|27888|27868|27883|27863|9
1620267000000|2021-05-06 02:10:00|27887.5|27867.5|27893|27873|27893|27873|27887.5|27867.5|19
1620267300000|2021-05-06 02:15:00|27893.5|27873.5|27894.5|27874.5|27895|27875|27893.5|27873.5|6
1620267600000|2021-05-06 02:20:00|27894|27874|27892.3|27872.3|27894|27874|27888|27868|13
1620267900000|2021-05-06 02:25:00|27891.3|27871.3|27888.5|27868.5|27891.3|27871.3|27888.5|27868.5|3
1620268200000|2021-05-06 02:30:00|27889|27869|27897.2|27877.2|27898.5|27878.5|27889|27869|24
1620268500000|2021-05-06 02:35:00|27897.5|27877.5|27892.5|27872.5|27898|27878|27888.5|27868.5|21
1620268800000|2021-05-06 02:40:00|27894.1|27874.1|27893.3|27873.3|27898|27878|27892.5|27872.5|21
1620269100000|2021-05-06 02:45:00|27888.3|27868.3|27897.3|27877.3|27899.6|27879.6|27888.3|27868.3|26
1620269400000|2021-05-06 02:50:00|27896.8|27876.8|27903|27883|27903.2|27883.2|27893.8|27873.8|41
1620269700000|2021-05-06 02:55:00|27902|27882|27898|27878|27902.5|27882.5|27897.5|27877.5|14
1620270000000|2021-05-06 03:00:00|27899|27879|27899.8|27879.8|27902.5|27882.5|27899|27879|12
1620270300000|2021-05-06 03:05:00|27899.3|27879.3|27902|27882|27903|27883|27897.5|27877.5|12
1620270600000|2021-05-06 03:10:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902|27882|5
1620270900000|2021-05-06 03:15:00|27903.5|27883.5|27906|27886|27909|27889|27903.5|27883.5|9
1620271200000|2021-05-06 03:20:00|27905.8|27885.8|27917|27897|27927|27897.9|27905.8|27882|18
1620271500000|2021-05-06 03:25:00|27916.9|27896.9|27917.5|27897.5|27922.5|27902.5|27916.7|27896.7|23
1620271800000|2021-05-06 03:30:00|27917|27897|27917.5|27897.5|27917.5|27897.5|27916.6|27896.6|7
1620272100000|2021-05-06 03:35:00|27918|27898|27921.2|27901.2|27922.5|27902.5|27918|27898|6
1620272400000|2021-05-06 03:40:00|27920.6|27900.6|27921.5|27901.5|27921.5|27901.5|27920.6|27900.6|2
1620272700000|2021-05-06 03:45:00|27920.6|27900.6|27919.3|27899.3|27921.5|27901.5|27916.5|27896.5|10
1620273000000|2021-05-06 03:50:00|27916.8|27896.8|27917.5|27897.5|27919.7|27899.7|27916.5|27896.5|10
1620273300000|2021-05-06 03:55:00|27919.7|27899.7|27917|27897|27922|27902|27912.5|27892.5|20
1620273900000|2021-05-06 04:05:00|27917.5|27897.5|27917|27897|27917.5|27897.5|27914.5|27894.5|4
1620274200000|2021-05-06 04:10:00|27916.5|27896.5|27914.3|27894.3|27916.5|27896.5|27913.8|27893.8|4
1620275100000|2021-05-06 04:25:00|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|27914.3|27894.3|4
1620275400000|2021-05-06 04:30:00|27916.2|27896.2|27916.7|27896.7|27916.7|27896.7|27916.2|27896.2|2
1620276900000|2021-05-06 04:55:00|27917|27897|27919.5|27899.5|27919.5|27899.5|27917|27897|6
1620277200000|2021-05-06 05:00:00|27920|27900|27920.8|27900.8|27920.8|27900.8|27920|27900|3
1620277500000|2021-05-06 05:05:00|27920.3|27900.3|27917|27897|27920.3|27900.3|27917|27897|6
1620278400000|2021-05-06 05:20:00|27918|27898|27917|27897|27918|27898|27916.6|27896.6|5
1620278700000|2021-05-06 05:25:00|27916.6|27896.6|27917|27897|27917|27897|27916.1|27896.1|3
1620279000000|2021-05-06 05:30:00|27916.6|27896.6|27917|27897|27917|27897|27916.1|27896.1|3
1620279300000|2021-05-06 05:35:00|27916.5|27896.5|27917|27897|27917|27897|27916|27896|4
1620279600000|2021-05-06 05:40:00|27915|27895|27911|27891|27915|27895|27911|27891|9
1620279900000|2021-05-06 05:45:00|27910.5|27890.5|27911|27891|27911|27891|27910.5|27890.5|2
1620280200000|2021-05-06 05:50:00|27910.5|27890.5|27911.5|27891.5|27911.5|27891.5|27910.5|27890.5|3
1620280500000|2021-05-06 05:55:00|27912|27892|27912|27892|27915.7|27895.7|27911|27891|10
1620280800000|2021-05-06 06:00:00|27915|27895|27921.2|27901.2|27921.2|27901.2|27914|27894|14
1620281100000|2021-05-06 06:05:00|27920.6|27900.6|27917|27897|27922|27902|27916.5|27896.5|19
1620281400000|2021-05-06 06:10:00|27916.5|27896.5|27917|27897|27921.2|27901.2|27916.5|27896.5|12
1620281700000|2021-05-06 06:15:00|27917.5|27897.5|27911|27891|27919.5|27899.5|27910.1|27890.1|11
1620282000000|2021-05-06 06:20:00|27912|27892|27909.5|27889.5|27912.5|27892.5|27907|27887|33
1620282300000|2021-05-06 06:25:00|27912.2|27892.2|27908|27888|27912.2|27892.2|27907.5|27887.5|14
1620282600000|2021-05-06 06:30:00|27907.5|27887.5|27906.1|27886.1|27910|27890|27906.1|27886.1|20
1620282900000|2021-05-06 06:35:00|27905.6|27885.6|27908|27888|27912|27892|27905.6|27885.6|12
1620283200000|2021-05-06 06:40:00|27907.5|27887.5|27907.5|27887.5|27908|27888|27907.5|27887.5|3
1620283500000|2021-05-06 06:45:00|27906.6|27886.6|27908.5|27888.5|27912.5|27892.5|27906.6|27886.6|10
1620283800000|2021-05-06 06:50:00|27908|27888|27911|27891|27911|27891|27903|27883|15
1620284100000|2021-05-06 06:55:00|27910.5|27890.5|27907.2|27887.2|27910.8|27890.8|27903|27883|17
1620284400000|2021-05-06 07:00:00|27907.5|27887.5|27902.8|27882.8|27908|27888|27902.8|27882.8|9
1620284700000|2021-05-06 07:05:00|27902.9|27882.9|27902.8|27882.8|27905.5|27885.5|27902.5|27882.5|12
1620285000000|2021-05-06 07:10:00|27903.3|27883.3|27904|27884|27907.2|27887.2|27903.3|27883.3|9
1620285300000|2021-05-06 07:15:00|27904.5|27884.5|27912.8|27877.8|27912.8|27887.2|27903.8|27877.8|7
1620285900000|2021-05-06 07:25:00|27912.5|27877.5|27912.8|27877.8|27912.8|27877.8|27912.5|27877.5|2
1620286200000|2021-05-06 07:30:00|27912.5|27877.5|27904.8|27884.8|27913.3|27886.3|27904.8|27876.8|9
1620286500000|2021-05-06 07:35:00|27912.5|27877.5|27912.3|27877.3|27912.5|27877.5|27912.3|27877.3|2
1620286800000|2021-05-06 07:40:00|27906.7|27886.7|27904.8|27884.8|27907.2|27887.2|27904.8|27884.8|4
1620287100000|2021-05-06 07:45:00|27906.7|27886.7|27902|27882|27907.4|27887.4|27902|27882|17
1620287400000|2021-05-06 07:50:00|27901.6|27881.6|27902.5|27882.5|27902.5|27882.5|27901.6|27881.6|9
1620287700000|2021-05-06 07:55:00|27903|27883|27898.5|27878.5|27903|27883|27897.5|27877.5|18
1620288000000|2021-05-06 08:00:00|27898.3|27878.3|27898.5|27878.5|27901|27881|27898.3|27878.3|12
1620288300000|2021-05-06 08:05:00|27898|27878|27898.3|27878.3|27901.2|27881.2|27898|27878|6
1620288600000|2021-05-06 08:10:00|27899.3|27879.3|27892.5|27872.5|27902|27882|27891.7|27871.7|26
1620288900000|2021-05-06 08:15:00|27893|27873|27890.8|27870.8|27893|27873|27890.5|27870.5|7
1620289200000|2021-05-06 08:20:00|27892.4|27872.4|27887.5|27867.5|27893|27873|27887.5|27867.5|9
1620289500000|2021-05-06 08:25:00|27887.7|27867.7|27892.5|27872.5|27892.7|27872.7|27887.5|27867.5|24
1620289800000|2021-05-06 08:30:00|27893.5|27873.5|27888.2|27868.2|27893.5|27873.5|27887.5|27867.5|12
1620290100000|2021-05-06 08:35:00|27887.5|27867.5|27887.5|27867.5|27902.8|27877.5|27887.5|27867.5|37
1620290400000|2021-05-06 08:40:00|27888.7|27868.7|27895|27875|27900.2|27876.3|27887.5|27865.2|19
1620290700000|2021-05-06 08:45:00|27895.5|27875.5|27896.3|27876.3|27898.5|27878.5|27895|27875|10
1620291000000|2021-05-06 08:50:00|27897.8|27877.8|27905.4|27870.4|27905.4|27877.9|27896.3|27870.4|4
1620291300000|2021-05-06 08:55:00|27905.5|27870.5|27900.5|27880.5|27907.5|27880.5|27899.5|27870.5|7
1620291600000|2021-05-06 09:00:00|27900|27880|27900|27880|27900|27880|27900|27880|1
1620291900000|2021-05-06 09:05:00|27902|27882|27899|27879|27905.5|27885.5|27896.5|27876.5|30
1620292200000|2021-05-06 09:10:00|27899.5|27879.5|27900.1|27880.1|27900.5|27880.5|27897|27877|8
1620293400000|2021-05-06 09:30:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1620293700000|2021-05-06 09:35:00|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|27900.3|27880.3|1
1620294000000|2021-05-06 09:40:00|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|27899.6|27879.6|1
1620294300000|2021-05-06 09:45:00|27898.6|27878.6|27896.9|27876.9|27899.6|27879.6|27895.4|27875.4|9
1620294900000|2021-05-06 09:55:00|27897.9|27877.9|27899|27879|27904.2|27884.2|27897.9|27877.9|7
1620295200000|2021-05-06 10:00:00|27896.8|27876.8|27898.8|27878.8|27898.8|27878.8|27896.8|27876.8|2
1620295500000|2021-05-06 10:05:00|27896.8|27876.8|27893.5|27873.5|27896.8|27876.8|27893.5|27873.5|5
1620295800000|2021-05-06 10:10:00|27891.9|27871.9|27889.7|27869.7|27891.9|27871.9|27886.9|27866.9|11
1620296400000|2021-05-06 10:20:00|27886.9|27866.9|27886.9|27866.9|27886.9|27866.9|27886.9|27866.9|1
1620296700000|2021-05-06 10:25:00|27887.6|27867.6|27885.3|27865.3|27887.6|27867.6|27882.2|27862.2|9
1620297600000|2021-05-06 10:40:00|27886.3|27866.3|27885.8|27865.8|27887.5|27867.5|27885.8|27865.8|4
1620297900000|2021-05-06 10:45:00|27882.5|27862.5|27885.8|27865.8|27887.6|27867.6|27882.5|27862.5|10
1620298200000|2021-05-06 10:50:00|27886.8|27866.8|27887.5|27867.5|27887.5|27867.5|27886.8|27866.8|2
1620298800000|2021-05-06 11:00:00|27887.6|27867.6|27890.8|27870.8|27890.8|27870.8|27885.8|27865.8|9
1620299100000|2021-05-06 11:05:00|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|27890.3|27870.3|1
1620299400000|2021-05-06 11:10:00|27889.8|27869.8|27883.5|27863.5|27889.8|27869.8|27883.5|27863.5|7
1620299700000|2021-05-06 11:15:00|27884.5|27864.5|27883.6|27863.6|27884.5|27864.5|27883|27863|4
1620300300000|2021-05-06 11:25:00|27883.9|27863.9|27886.7|27866.7|27887.7|27867.7|27883.9|27863.9|4
1620300600000|2021-05-06 11:30:00|27886.2|27866.2|27886.2|27866.2|27886.2|27866.2|27886.2|27866.2|1
1620301200000|2021-05-06 11:40:00|27888.2|27868.2|27889.2|27869.2|27889.2|27869.2|27888.2|27868.2|2
1620301500000|2021-05-06 11:45:00|27889.1|27869.1|27890|27870|27890|27870|27889.1|27869.1|4
1620302400000|2021-05-06 12:00:00|27891|27871|27894.3|27874.3|27895|27875|27891|27871|15
1620302700000|2021-05-06 12:05:00|27892.3|27872.3|27890.3|27870.3|27892.3|27872.3|27890.3|27870.3|2
1620303000000|2021-05-06 12:10:00|27890.8|27870.8|27888|27868|27893|27873|27888|27868|9
1620303300000|2021-05-06 12:15:00|27887.4|27867.4|27897.4|27862.4|27897.8|27868|27882.5|27862.4|27
1620303600000|2021-05-06 12:20:00|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|27897.8|27862.8|1
1620303900000|2021-05-06 12:25:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1620304200000|2021-05-06 12:30:00|27897.8|27862.8|27898|27878|27902.8|27878|27892.4|27862.8|15
1620304500000|2021-05-06 12:35:00|27897.8|27877.8|27893|27873|27898|27878|27893|27873|5
1620305100000|2021-05-06 12:45:00|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|27892.5|27872.5|1
1620305400000|2021-05-06 12:50:00|27893|27873|27893|27873|27893|27873|27893|27873|1
1620305700000|2021-05-06 12:55:00|27892.5|27872.5|27893|27873|27893|27873|27892|27872|3
1620306000000|2021-05-06 13:00:00|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|27892.9|27872.9|1
1620306300000|2021-05-06 13:05:00|27893.6|27873.6|27892.9|27872.9|27893.6|27873.6|27892.9|27872.9|2
1620306600000|2021-05-06 13:10:00|27897.8|27877.8|27897.8|27877.8|27897.8|27877.8|27897.7|27877.7|3
1620306900000|2021-05-06 13:15:00|27897.5|27877.5|27897.9|27877.9|27897.9|27877.9|27897.5|27877.5|2
1620307200000|2021-05-06 13:20:00|27897.5|27877.5|27895.2|27875.2|27897.5|27877.5|27895.2|27875.2|2
1620307500000|2021-05-06 13:25:00|27896|27876|27894.7|27874.7|27896|27876|27894.2|27874.2|8
1620307800000|2021-05-06 13:30:00|27895|27875|27894.7|27874.7|27896|27876|27894.7|27874.7|5
1620308100000|2021-05-06 13:35:00|27892.9|27872.9|27888|27868|27892.9|27872.9|27887.7|27867.7|10
1620308400000|2021-05-06 13:40:00|27887.9|27867.9|27888|27868|27888|27868|27884.2|27864.2|11
1620308700000|2021-05-06 13:45:00|27888.5|27868.5|27881|27861|27888.5|27868.5|27881|27861|12
1620309000000|2021-05-06 13:50:00|27880.5|27860.5|27880.9|27860.9|27880.9|27860.9|27880.5|27860.5|4
1620309300000|2021-05-06 13:55:00|27881.4|27861.4|27882.2|27862.2|27883.2|27863.2|27881.4|27861.4|5
1620309600000|2021-05-06 14:00:00|27882.7|27862.7|27882.5|27862.5|27882.7|27862.7|27882.5|27862.5|2
1620309900000|2021-05-06 14:05:00|27882.7|27862.7|27885.4|27865.4|27885.4|27865.4|27882.7|27862.7|3
1620310200000|2021-05-06 14:10:00|27883.5|27863.5|27883|27863|27883.5|27863.5|27883|27863|2
1620310500000|2021-05-06 14:15:00|27882.7|27862.7|27887.4|27867.4|27888.1|27868.1|27882.7|27862.7|8
1620310800000|2021-05-06 14:20:00|27892.4|27872.4|27887.4|27867.4|27892.4|27872.4|27887.4|27867.4|10
1620311100000|2021-05-06 14:25:00|27887.5|27867.5|27889.7|27869.7|27890|27870|27887.5|27867.5|5
1620311700000|2021-05-06 14:35:00|27887.4|27867.4|27888.4|27868.4|27888.4|27868.4|27887.4|27867.4|3
1620312000000|2021-05-06 14:40:00|27887.9|27867.9|27888.4|27868.4|27889.1|27869.1|27887.9|27867.9|4
1620312300000|2021-05-06 14:45:00|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|27887.5|27867.5|3
1620312600000|2021-05-06 14:50:00|27887.5|27867.5|27887.5|27867.5|27887.9|27867.9|27887.5|27867.5|3
1620312900000|2021-05-06 14:55:00|27887|27867|27885.2|27865.2|27887|27867|27884.5|27864.5|10
1620313200000|2021-05-06 15:00:00|27885.5|27865.5|27887|27867|27887.9|27867.9|27885.5|27865.5|4
1620313500000|2021-05-06 15:05:00|27887.4|27867.4|27896.8|27876.8|27897.3|27877.3|27887.4|27867.4|19
1620313800000|2021-05-06 15:10:00|27896.5|27876.5|27889.7|27869.7|27896.5|27876.5|27889|27869|12
1620314100000|2021-05-06 15:15:00|27890|27870|27890|27870|27890|27870|27890|27870|1
1620314400000|2021-05-06 15:20:00|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|1
1620314700000|2021-05-06 15:25:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1620315000000|2021-05-06 15:30:00|27887.1|27867.1|27886.5|27866.5|27887.1|27867.1|27886.5|27866.5|3
1620315300000|2021-05-06 15:35:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1620315900000|2021-05-06 15:45:00|27884|27864|27891|27871|27891|27871|27881.5|27861.5|26
1620316500000|2021-05-06 15:55:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1620316800000|2021-05-06 16:00:00|27891|27871|27889.5|27869.5|27891|27871|27889|27869|7
1620317100000|2021-05-06 16:05:00|27889|27869|27886.6|27866.6|27889|27869|27886.6|27866.6|2
1620317400000|2021-05-06 16:10:00|27887.1|27867.1|27891.5|27871.5|27892|27872|27886|27866|10
1620317700000|2021-05-06 16:15:00|27889.5|27869.5|27888.5|27868.5|27889.5|27869.5|27886.5|27866.5|16
1620318000000|2021-05-06 16:20:00|27889|27869|27889|27869|27889|27869|27889|27869|1
1620318300000|2021-05-06 16:25:00|27887.1|27867.1|27886.5|27866.5|27887.1|27867.1|27884.4|27864.4|7
1620318900000|2021-05-06 16:35:00|27887|27867|27889|27869|27889|27869|27887|27867|6
1620319200000|2021-05-06 16:40:00|27888.4|27868.4|27891.5|27871.5|27891.5|27871.5|27886.9|27866.9|4
1620319500000|2021-05-06 16:45:00|27889.5|27869.5|27887.4|27867.4|27889.5|27869.5|27887.4|27867.4|5
1620319800000|2021-05-06 16:50:00|27887|27867|27887|27867|27887|27867|27887|27867|1
1620320100000|2021-05-06 16:55:00|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|1
1620320700000|2021-05-06 17:05:00|27887|27867|27886|27866|27887|27867|27886|27866|3
1620321000000|2021-05-06 17:10:00|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|1
1620321300000|2021-05-06 17:15:00|27886|27866|27886|27866|27886.5|27866.5|27886|27866|3
1620321600000|2021-05-06 17:20:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620321900000|2021-05-06 17:25:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620322200000|2021-05-06 17:30:00|27886.5|27866.5|27886|27866|27886.5|27866.5|27886|27866|2
1620322500000|2021-05-06 17:35:00|27886.5|27866.5|27886.5|27866.5|27886.5|27866.5|27886|27866|3
1620322800000|2021-05-06 17:40:00|27886|27866|27886|27866|27886|27866|27886|27866|1
1620323100000|2021-05-06 17:45:00|27884|27864|27886|27866|27886|27866|27882.8|27862.8|5
1620323400000|2021-05-06 17:50:00|27884.5|27864.5|27886|27866|27886|27866|27882.5|27862.5|3
1620324000000|2021-05-06 18:00:00|27884|27864|27884|27864|27884|27864|27883.5|27863.5|5
1620324300000|2021-05-06 18:05:00|27881.9|27861.9|27883.5|27863.5|27884.5|27864.5|27881.9|27861.9|11
1620324600000|2021-05-06 18:10:00|27886.5|27866.5|27889|27869|27892|27872|27886.5|27866.5|9
1620324900000|2021-05-06 18:15:00|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|27889.5|27869.5|1
1620325200000|2021-05-06 18:20:00|27889.8|27869.8|27889.5|27869.5|27889.8|27869.8|27889.5|27869.5|2
1620325500000|2021-05-06 18:25:00|27887.5|27867.5|27887|27867|27887.8|27867.8|27887|27867|6
1620325800000|2021-05-06 18:30:00|27887.5|27867.5|27877.5|27857.5|27887.5|27867.5|27877.5|27857.5|4
1620326100000|2021-05-06 18:35:00|27882.4|27862.4|27884|27864|27885.5|27865.5|27882.4|27862.4|7
1620326400000|2021-05-06 18:40:00|27890.7|27870.7|27896.7|27876.7|27898.1|27878.1|27890.2|27870.2|23
1620326700000|2021-05-06 18:45:00|27895.5|27875.5|27892.2|27872.2|27895.5|27875.5|27891.5|27871.5|6
1620327000000|2021-05-06 18:50:00|27891|27871|27886.7|27866.7|27891|27871|27886.7|27866.7|11
1620327300000|2021-05-06 18:55:00|27887.2|27867.2|27888.2|27868.2|27888.2|27868.2|27887.2|27867.2|3
1620327600000|2021-05-06 19:00:00|27888|27868|27888|27868|27888|27868|27888|27868|1
1620327900000|2021-05-06 19:05:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1620328200000|2021-05-06 19:10:00|27887|27867|27887|27867|27887|27867|27886.5|27866.5|3
1620328800000|2021-05-06 19:20:00|27886.5|27866.5|27882|27862|27886.5|27866.5|27882|27862|2
1620329400000|2021-05-06 19:30:00|27882.5|27862.5|27887.5|27867.5|27887.5|27867.5|27882.5|27862.5|7
1620329700000|2021-05-06 19:35:00|27887|27867|27885|27865|27887|27867|27885|27865|2
1620330300000|2021-05-06 19:45:00|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|27884.5|27864.5|1
1620330900000|2021-05-06 19:55:00|27884|27864|27882.5|27862.5|27884|27864|27882.5|27862.5|2
1620351000000|2021-05-07 01:30:00|27883|27863|27883|27863|27883.5|27863.5|27882.5|27862.5|5
1620351300000|2021-05-07 01:35:00|27883.5|27863.5|27882.5|27862.5|27888.5|27868.5|27882.5|27862.5|24
1620351600000|2021-05-07 01:40:00|27883|27863|27877.5|27857.5|27883|27863|27876.5|27856.5|14
1620351900000|2021-05-07 01:45:00|27873|27853|27870.5|27850.5|27873|27853|27868|27848|27
1620352200000|2021-05-07 01:50:00|27870|27850|27868.3|27848.3|27871.3|27851.3|27868.3|27848.3|4
1620352500000|2021-05-07 01:55:00|27866.8|27846.8|27856.3|27836.3|27866.8|27846.8|27853|27833|57
1620352800000|2021-05-07 02:00:00|27853.8|27833.8|27844|27824|27853.8|27833.8|27844|27824|23
1620353100000|2021-05-07 02:05:00|27843.5|27823.5|27839|27819|27852.5|27832.5|27837.8|27817.8|52
1620353400000|2021-05-07 02:10:00|27837.4|27817.4|27846.8|27826.8|27848|27828|27837.4|27817.4|39
1620353700000|2021-05-07 02:15:00|27846.7|27826.7|27850.8|27830.8|27852.5|27832.5|27846.7|27826.7|28
1620354000000|2021-05-07 02:20:00|27850.3|27830.3|27847.5|27827.5|27852.2|27832.2|27843.3|27823.3|23
1620354300000|2021-05-07 02:25:00|27848|27828|27846.5|27826.5|27848.5|27828.5|27843.5|27823.5|14
1620354600000|2021-05-07 02:30:00|27847.5|27827.5|27847|27827|27849|27829|27846.5|27826.5|8
1620354900000|2021-05-07 02:35:00|27847.5|27827.5|27850.3|27830.3|27851.3|27831.3|27847.5|27827.5|12
1620355200000|2021-05-07 02:40:00|27852.3|27832.3|27850.3|27830.3|27855.1|27835.1|27850|27830|18
1620355500000|2021-05-07 02:45:00|27851.8|27831.8|27847.3|27827.3|27853.8|27833.8|27845.3|27825.3|24
1620355800000|2021-05-07 02:50:00|27847.8|27827.8|27849.5|27829.5|27849.5|27829.5|27847.3|27827.3|5
1620356100000|2021-05-07 02:55:00|27850|27830|27843.3|27823.3|27850|27830|27843.3|27823.3|11
1620356400000|2021-05-07 03:00:00|27843.8|27823.8|27835.8|27815.8|27843.8|27823.8|27832.5|27812.5|25
1620356700000|2021-05-07 03:05:00|27837.2|27817.2|27840|27820|27842.5|27821.1|27832.8|27807.5|25
1620357000000|2021-05-07 03:10:00|27841|27821|27845|27825|27850|27830|27841|27821|15
1620357300000|2021-05-07 03:15:00|27845.3|27825.3|27847.3|27827.3|27848.5|27828.5|27845.3|27825.3|11
1620357600000|2021-05-07 03:20:00|27844.8|27824.8|27839.5|27819.5|27844.8|27824.8|27838.3|27818.3|23
1620357900000|2021-05-07 03:25:00|27834.5|27814.5|27840.8|27820.8|27841.3|27821.3|27833.8|27813.8|14
1620358200000|2021-05-07 03:30:00|27840.5|27820.5|27840.8|27820.8|27840.8|27820.8|27840.5|27820.5|2
1620358500000|2021-05-07 03:35:00|27842.5|27822.5|27843|27823|27843.5|27823.5|27842.5|27822.5|4
1620358800000|2021-05-07 03:40:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1620359100000|2021-05-07 03:45:00|27837|27817|27839.5|27819.5|27839.5|27819.5|27837|27817|6
1620359400000|2021-05-07 03:50:00|27840.7|27820.7|27840|27820|27840.7|27820.7|27839.5|27819.5|3
1620359700000|2021-05-07 03:55:00|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|27840.5|27820.5|1
1620360000000|2021-05-07 04:00:00|27842.5|27822.5|27848|27828|27848.1|27828.1|27842.5|27822.5|7
1620360300000|2021-05-07 04:05:00|27847.5|27827.5|27842.5|27822.5|27852.5|27827.5|27842.5|27817.5|8
1620360600000|2021-05-07 04:10:00|27841.7|27821.7|27841.5|27821.5|27841.7|27821.7|27840|27820|4
1620360900000|2021-05-07 04:15:00|27840.5|27820.5|27840.5|27820.5|27841.5|27821.5|27837.5|27817.5|11
1620361200000|2021-05-07 04:20:00|27841.8|27821.8|27840.3|27820.3|27841.8|27821.8|27840.3|27820.3|4
1620361500000|2021-05-07 04:25:00|27841.9|27821.9|27840.3|27820.3|27841.9|27821.9|27840.3|27820.3|2
1620361800000|2021-05-07 04:30:00|27840.8|27820.8|27842.5|27822.5|27842.5|27822.5|27840.8|27820.8|2
1620362100000|2021-05-07 04:35:00|27843|27823|27843|27823|27843.5|27823.5|27843|27823|5
1620362700000|2021-05-07 04:45:00|27843.5|27823.5|27845|27825|27847.5|27827.5|27843|27823|7
1620363000000|2021-05-07 04:50:00|27845.3|27825.3|27845.3|27825.3|27845.3|27825.3|27845.3|27825.3|1
1620363600000|2021-05-07 05:00:00|27845.8|27825.8|27848.5|27828.5|27848.5|27828.5|27845.8|27825.8|5
1620364200000|2021-05-07 05:10:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1620364500000|2021-05-07 05:15:00|27847|27827|27846.5|27826.5|27847|27827|27846.5|27826.5|2
1620364800000|2021-05-07 05:20:00|27847|27827|27847|27827|27847|27827|27847|27827|1
1620365100000|2021-05-07 05:25:00|27847.5|27827.5|27847|27827|27847.5|27827.5|27847|27827|2
1620365400000|2021-05-07 05:30:00|27847.5|27827.5|27842.5|27822.5|27847.5|27827.5|27842.5|27822.5|5
1620365700000|2021-05-07 05:35:00|27844.3|27824.3|27837.5|27817.5|27844.3|27824.3|27837.5|27817.5|5
1620366000000|2021-05-07 05:40:00|27838|27818|27837.5|27817.5|27838|27818|27837.5|27817.5|2
1620366300000|2021-05-07 05:45:00|27837|27817|27833.3|27813.3|27838|27818|27832|27812|9
1620366600000|2021-05-07 05:50:00|27833|27813|27837|27817|27837.5|27817.5|27832.5|27812.5|12
1620366900000|2021-05-07 05:55:00|27838.5|27818.5|27836.8|27816.8|27841.8|27821.8|27832.5|27812.5|22
1620367200000|2021-05-07 06:00:00|27837.5|27817.5|27832.5|27812.5|27837.5|27817.5|27827.5|27802.3|19
1620367500000|2021-05-07 06:05:00|27833.5|27813.5|27833.8|27813.8|27839|27819|27833.5|27813.5|15
1620367800000|2021-05-07 06:10:00|27833.3|27813.3|27819|27799|27836.8|27816.8|27818.2|27798.2|40
1620368100000|2021-05-07 06:15:00|27818.5|27798.5|27829|27809|27830|27810|27818.2|27798.2|33
1620368400000|2021-05-07 06:20:00|27830|27810|27828.8|27808.8|27831.8|27811.8|27828.8|27808.8|13
1620368700000|2021-05-07 06:25:00|27828.3|27808.3|27825.8|27805.8|27828.5|27808.5|27818.5|27798.5|21
1620369000000|2021-05-07 06:30:00|27825.3|27805.3|27840|27820|27840|27820|27825.3|27805.3|19
1620369600000|2021-05-07 06:40:00|27839.5|27819.5|27838.5|27818.5|27845|27825|27838.5|27818.5|21
1620369900000|2021-05-07 06:45:00|27838|27818|27838|27818|27838.8|27818.8|27837.1|27817.1|6
1620370200000|2021-05-07 06:50:00|27838.5|27818.5|27836.8|27816.8|27840.3|27820.3|27833|27813|30
1620370500000|2021-05-07 06:55:00|27836.3|27816.3|27836.8|27816.8|27838.2|27818.2|27833.3|27813.3|9
1620370800000|2021-05-07 07:00:00|27835.8|27815.8|27833.8|27813.8|27839|27819|27833.8|27813.8|14
1620371100000|2021-05-07 07:05:00|27834.3|27814.3|27836|27816|27836|27816|27833.3|27813.3|9
1620371400000|2021-05-07 07:10:00|27836.3|27816.3|27833.8|27813.8|27838.1|27818.1|27833.4|27813.4|20
1620371700000|2021-05-07 07:15:00|27834|27814|27828.8|27808.8|27834|27814|27828.3|27808.3|24
1620372000000|2021-05-07 07:20:00|27830.8|27810.8|27828.5|27808.5|27833|27813|27828.5|27808.5|6
1620372300000|2021-05-07 07:25:00|27829|27809|27833|27813|27833|27813|27828.5|27808.5|18
1620372600000|2021-05-07 07:30:00|27832.1|27812.1|27833|27813|27833|27813|27832.1|27812.1|2
1620372900000|2021-05-07 07:35:00|27833.3|27813.3|27835|27815|27838.5|27818.5|27833.3|27813.3|9
1620373200000|2021-05-07 07:40:00|27835.5|27815.5|27828.3|27808.3|27838|27818|27828.3|27808.3|20
1620373500000|2021-05-07 07:45:00|27823.3|27803.3|27823|27803|27825|27805|27823|27803|21
1620373800000|2021-05-07 07:50:00|27823.5|27803.5|27828.4|27808.4|27828.4|27808.4|27823.5|27803.5|3
1620374100000|2021-05-07 07:55:00|27828.3|27808.3|27824|27804|27828.3|27808.3|27823.3|27803.3|22
1620374400000|2021-05-07 08:00:00|27823.5|27803.5|27817.5|27797.5|27823.5|27803.5|27817.5|27797.5|11
1620374700000|2021-05-07 08:05:00|27817.8|27797.8|27814|27794|27818|27798|27812.5|27792.5|14
1620375000000|2021-05-07 08:10:00|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|27814.5|27794.5|1
1620375300000|2021-05-07 08:15:00|27815.2|27795.2|27808.2|27788.2|27815.2|27795.2|27803.3|27783.3|22
1620375600000|2021-05-07 08:20:00|27808.1|27788.1|27802.5|27782.5|27812.5|27788.2|27802.5|27777.5|17
1620375900000|2021-05-07 08:25:00|27800.3|27780.3|27802.5|27767.5|27807.8|27780.3|27792.5|27767.5|13
1620376200000|2021-05-07 08:30:00|27802.8|27767.8|27797.3|27777.3|27802.8|27778|27792.5|27767.8|21
1620376500000|2021-05-07 08:35:00|27793.5|27773.5|27782.5|27747.5|27795|27775|27782.5|27747.5|20
1620376800000|2021-05-07 08:40:00|27784.7|27749.7|27776.7|27756.7|27784.7|27757.5|27775.3|27747.3|9
1620377100000|2021-05-07 08:45:00|27782.5|27747.5|27778.7|27758.7|27782.5|27760|27774.5|27747.5|28
1620377400000|2021-05-07 08:50:00|27777.5|27757.5|27772.5|27752.5|27779|27759|27772.5|27752.5|10
1620377700000|2021-05-07 08:55:00|27773|27753|27775.8|27755.8|27778.7|27758.7|27773|27753|12
1620378000000|2021-05-07 09:00:00|27777.4|27757.4|27773.1|27753.1|27778|27758|27773.1|27753.1|8
1620378300000|2021-05-07 09:05:00|27773.7|27753.7|27778|27758|27778.2|27758.2|27773|27753|9
1620378600000|2021-05-07 09:10:00|27780.5|27760.5|27783.5|27763.5|27787.7|27767.7|27780.5|27760.5|25
1620378900000|2021-05-07 09:15:00|27782.5|27762.5|27785.8|27765.8|27785.8|27765.8|27780.5|27760.5|11
1620379500000|2021-05-07 09:25:00|27780.3|27760.3|27780.8|27760.8|27780.8|27760.8|27778|27758|13
1620379800000|2021-05-07 09:30:00|27782.4|27762.4|27782.8|27762.8|27787.6|27767.6|27782.4|27762.4|10
1620380100000|2021-05-07 09:35:00|27783.3|27763.3|27780.8|27760.8|27783.3|27763.3|27778|27758|10
1620380400000|2021-05-07 09:40:00|27781.8|27761.8|27788|27768|27788|27768|27781.8|27761.8|7
1620380700000|2021-05-07 09:45:00|27786|27766|27785.5|27765.5|27786|27766|27785.5|27765.5|4
1620381000000|2021-05-07 09:50:00|27785.8|27765.8|27790.5|27755.5|27790.5|27765.8|27783.4|27755.4|4
1620381300000|2021-05-07 09:55:00|27787.5|27752.5|27785.5|27765.5|27787.5|27765.5|27777.8|27752.5|13
1620381600000|2021-05-07 10:00:00|27783.5|27763.5|27780.8|27760.8|27783.5|27763.5|27780|27760|8
1620381900000|2021-05-07 10:05:00|27782.4|27762.4|27780.8|27760.8|27782.4|27762.4|27780.8|27760.8|2
1620382200000|2021-05-07 10:10:00|27779.4|27759.4|27791|27756|27791|27760.8|27779.4|27756|3
1620382500000|2021-05-07 10:15:00|27790.5|27755.5|27792.8|27757.8|27792.8|27757.8|27790.5|27755.5|3
1620382800000|2021-05-07 10:20:00|27790.9|27755.9|27790|27755|27790.9|27755.9|27790|27755|5
1620383100000|2021-05-07 10:25:00|27789.9|27754.9|27789.9|27754.9|27789.9|27754.9|27789.9|27754.9|1
1620383400000|2021-05-07 10:30:00|27790.5|27755.5|27790.5|27755.5|27790.5|27755.5|27790.5|27755.5|1
1620384900000|2021-05-07 10:55:00|27791.5|27756.5|27790.5|27755.5|27792.5|27757.5|27790|27755|11
1620385200000|2021-05-07 11:00:00|27792.5|27757.5|27792.8|27757.8|27794.7|27759.7|27792.5|27757.5|4
1620385500000|2021-05-07 11:05:00|27791.8|27756.8|27785.8|27765.8|27791.8|27766|27782.4|27756.8|9
1620386400000|2021-05-07 11:20:00|27792.3|27772.3|27795.5|27760.5|27796|27772.4|27788|27760.5|9
1620387900000|2021-05-07 11:45:00|27798.5|27763.5|27797.5|27762.5|27798.5|27763.5|27794.9|27759.9|5
1620388200000|2021-05-07 11:50:00|27797.2|27777.2|27798|27778|27798|27778|27797.2|27777.2|8
1620388500000|2021-05-07 11:55:00|27798.5|27778.5|27805.5|27770.5|27806|27783|27795.5|27770.5|13
1620388800000|2021-05-07 12:00:00|27804.5|27769.5|27805.5|27770.5|27805.5|27776.3|27796.3|27767.5|6
1620390000000|2021-05-07 12:20:00|27804.9|27769.9|27800|27765|27804.9|27769.9|27799.9|27764.9|4
1620390300000|2021-05-07 12:25:00|27800.5|27765.5|27807.5|27770.5|27807.5|27770.5|27795.5|27760.5|4
1620390600000|2021-05-07 12:30:00|27805.5|27764.5|27778.5|27741.5|27809|27766|27778.5|27741.5|17
1620390900000|2021-05-07 12:35:00|27777.5|27742.5|27769.9|27734.9|27777.5|27742.5|27768.6|27733.6|8
1620391200000|2021-05-07 12:40:00|27770|27735|27767|27732|27772.5|27737.5|27758.2|27723.2|20
1620391500000|2021-05-07 12:45:00|27766.9|27731.9|27743.2|27708.2|27768|27733|27743.2|27708.2|14
1620391800000|2021-05-07 12:50:00|27726.8|27691.8|27731|27694.4|27733.8|27698.8|27704.4|27680.8|13
1620392100000|2021-05-07 12:55:00|27734|27699.3|27754.9|27719.9|27764.9|27729.9|27733.8|27698.8|28
1620392400000|2021-05-07 13:00:00|27755|27720|27761.2|27726.2|27761.2|27726.2|27755|27720|4
1620392700000|2021-05-07 13:05:00|27763.7|27728.7|27774.7|27739.7|27777.7|27742.7|27763.7|27728.7|13
1620393000000|2021-05-07 13:10:00|27773.4|27738.4|27758.7|27723.7|27773.4|27738.4|27756.2|27721.2|15
1620393300000|2021-05-07 13:15:00|27758.4|27723.4|27773|27738|27773|27738|27758.4|27723.4|11
1620393600000|2021-05-07 13:20:00|27776.4|27741.4|27772.9|27737.9|27778|27743|27772.9|27737.9|6
1620393900000|2021-05-07 13:25:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1620394200000|2021-05-07 13:30:00|27775.2|27740.2|27775.2|27740.2|27780.2|27745.2|27775|27740|5
1620394500000|2021-05-07 13:35:00|27772.5|27737.5|27770|27735|27772.5|27737.5|27770|27735|6
1620394800000|2021-05-07 13:40:00|27767.5|27732.5|27767.5|27732.5|27772.9|27737.9|27765.2|27730.2|8
1620395100000|2021-05-07 13:45:00|27772.5|27737.5|27755.2|27720.2|27773.2|27738.2|27748.8|27720.2|24
1620395400000|2021-05-07 13:50:00|27755.3|27720.3|27750.5|27715.5|27755.7|27720.7|27745.2|27710.2|20
1620395700000|2021-05-07 13:55:00|27750.6|27715.6|27754.5|27719.5|27756|27723.5|27743.5|27715.2|7
1620396000000|2021-05-07 14:00:00|27753.5|27718.5|27747.3|27712.3|27753.5|27718.5|27747.3|27712.3|8
1620396300000|2021-05-07 14:05:00|27747.9|27712.9|27747.5|27712.5|27747.9|27712.9|27747.5|27712.5|2
1620396600000|2021-05-07 14:10:00|27746.8|27711.8|27745.2|27710.2|27747.7|27718.3|27737.7|27710|17
1620396900000|2021-05-07 14:15:00|27745|27710|27738.7|27703.7|27745|27710|27737.5|27702.5|5
1620397200000|2021-05-07 14:20:00|27737.5|27702.5|27735.7|27700.7|27747.9|27712.9|27724.5|27697.9|23
1620397500000|2021-05-07 14:25:00|27736|27701|27735.6|27700.6|27736|27708.5|27723.8|27695|21
1620397800000|2021-05-07 14:30:00|27735.7|27700.7|27726.3|27691.3|27735.8|27703.3|27722.6|27690.6|18
1620398100000|2021-05-07 14:35:00|27725|27690|27738.8|27703.8|27739.1|27704.1|27725|27690|11
1620398700000|2021-05-07 14:45:00|27738.3|27703.3|27740.5|27705.5|27740.5|27705.5|27722.9|27687.9|15
1620399000000|2021-05-07 14:50:00|27752.3|27717.3|27748|27713|27755.4|27725.5|27745.5|27711.2|13
1620399300000|2021-05-07 14:55:00|27748.5|27713.5|27747.9|27712.9|27748.5|27713.5|27745.5|27710.5|13
1620399600000|2021-05-07 15:00:00|27747.5|27712.5|27742.5|27707.5|27747.5|27712.5|27742.5|27707.5|4
1620400200000|2021-05-07 15:10:00|27740|27705|27740.2|27705.2|27740.2|27705.2|27740|27705|2
1620400500000|2021-05-07 15:15:00|27732.9|27697.9|27737.5|27702.5|27737.5|27702.5|27732.9|27697.9|2
1620400800000|2021-05-07 15:20:00|27734.9|27699.9|27734.2|27699.2|27734.9|27699.9|27734.2|27699.2|2
1620401100000|2021-05-07 15:25:00|27734.9|27699.9|27721|27686|27734.9|27699.9|27715.5|27685|21
1620401400000|2021-05-07 15:30:00|27721.5|27686.5|27707.9|27672.9|27722|27691.7|27707.9|27672.9|24
1620401700000|2021-05-07 15:35:00|27705.5|27670.5|27697.9|27662.9|27705.5|27670.5|27695.5|27660.5|11
1620402000000|2021-05-07 15:40:00|27695.7|27660.7|27680.7|27645.7|27696.2|27661.2|27675|27644.7|18
1620402300000|2021-05-07 15:45:00|27677.9|27642.9|27679.4|27644.4|27685.2|27650.2|27677.9|27642.9|7
1620402600000|2021-05-07 15:50:00|27680|27645|27666.3|27631.3|27680|27645|27666.3|27631.3|11
1620402900000|2021-05-07 15:55:00|27666|27631|27655.8|27620.8|27666|27631|27651.8|27616.8|16
1620403200000|2021-05-07 16:00:00|27657|27622|27667|27632|27669.3|27637.9|27656.5|27621.5|20
1620403500000|2021-05-07 16:05:00|27667.3|27632.3|27673.8|27638.8|27674.8|27639.8|27667.3|27632.3|14
1620403800000|2021-05-07 16:10:00|27675|27640|27699.5|27664.5|27699.5|27664.5|27675|27640|10
1620404100000|2021-05-07 16:15:00|27702|27667|27697.5|27662.5|27703.5|27668.5|27697|27662|10
1620404700000|2021-05-07 16:25:00|27697.9|27662.9|27712.9|27677.9|27712.9|27677.9|27697.7|27662.7|6
1620405000000|2021-05-07 16:30:00|27713|27678|27712.9|27677.9|27715.8|27680.8|27708.3|27673.3|13
1620405300000|2021-05-07 16:35:00|27714.3|27679.3|27729.7|27694.7|27735.2|27700.2|27714.3|27679.3|9
1620405600000|2021-05-07 16:40:00|27727.3|27692.3|27724.9|27689.9|27727.3|27692.3|27715.7|27680.7|10
1620405900000|2021-05-07 16:45:00|27724.4|27689.4|27724.4|27689.4|27724.4|27689.4|27721.7|27686.7|3
1620406200000|2021-05-07 16:50:00|27721.7|27686.7|27721.7|27686.7|27721.7|27686.7|27721.7|27686.7|1
1620406500000|2021-05-07 16:55:00|27721.2|27686.2|27709.4|27674.4|27721.2|27686.2|27708.5|27673.5|6
1620406800000|2021-05-07 17:00:00|27710.8|27675.8|27711.7|27676.7|27711.7|27676.7|27710.8|27675.8|2
1620407100000|2021-05-07 17:05:00|27711.2|27676.2|27690.9|27655.9|27711.2|27676.2|27690.4|27655.4|13
1620407400000|2021-05-07 17:10:00|27689.4|27654.4|27696.1|27661.1|27696.1|27661.1|27681.6|27646.6|6
1620408000000|2021-05-07 17:20:00|27695.6|27660.6|27699.9|27664.9|27699.9|27664.9|27686.6|27651.6|7
1620408300000|2021-05-07 17:25:00|27696.7|27661.7|27706.9|27671.9|27707.9|27672.9|27696.7|27661.7|8
1620408600000|2021-05-07 17:30:00|27706.7|27671.7|27706.2|27671.2|27707.5|27672.5|27706.2|27671.2|4
1620408900000|2021-05-07 17:35:00|27705.9|27670.9|27695.7|27660.7|27705.9|27670.9|27695.7|27660.7|5
1620409200000|2021-05-07 17:40:00|27694.6|27659.6|27695|27660|27696|27661|27694.6|27659.6|12
1620409500000|2021-05-07 17:45:00|27694|27659|27690|27655|27694|27659|27687.5|27652.5|3
1620410100000|2021-05-07 17:55:00|27695|27660|27695|27660|27695|27660|27695|27660|1
1620410400000|2021-05-07 18:00:00|27702.5|27667.5|27702.9|27667.9|27702.9|27667.9|27702.5|27667.5|2
1620410700000|2021-05-07 18:05:00|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|1
1620411000000|2021-05-07 18:10:00|27697.7|27662.7|27690.5|27655.5|27697.7|27662.7|27690.5|27655.5|2
1620411600000|2021-05-07 18:20:00|27688.1|27668.1|27697.5|27662.5|27698|27668.1|27684.9|27655|7
1620411900000|2021-05-07 18:25:00|27692.5|27657.5|27692.5|27657.5|27692.5|27657.5|27692.5|27657.5|1
1620412200000|2021-05-07 18:30:00|27694.5|27659.5|27695.5|27660.5|27695.5|27660.5|27694.5|27659.5|3
1620412800000|2021-05-07 18:40:00|27697.9|27662.9|27698|27663|27699.9|27664.9|27697.9|27662.9|5
1620413700000|2021-05-07 18:55:00|27695.9|27660.9|27693|27658|27695.9|27666.4|27686.4|27658|4
1620414000000|2021-05-07 19:00:00|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|27695.5|27660.5|1
1620414300000|2021-05-07 19:05:00|27698|27663|27698|27663|27698|27663|27698|27663|1
1620414600000|2021-05-07 19:10:00|27711|27676|27703.3|27668.3|27732.8|27697.8|27703.3|27668.3|17
1620414900000|2021-05-07 19:15:00|27703|27668|27707|27672|27711.4|27676.4|27698.2|27663.2|13
1620415200000|2021-05-07 19:20:00|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|1
1620415500000|2021-05-07 19:25:00|27708.8|27673.8|27711.4|27676.4|27711.4|27676.4|27708.5|27673.5|5
1620415800000|2021-05-07 19:30:00|27708.9|27673.9|27708.3|27673.3|27710|27675|27702.5|27667.5|9
1620416100000|2021-05-07 19:35:00|27708|27673|27711|27676|27711|27676|27708|27673|5
1620416400000|2021-05-07 19:40:00|27710.9|27675.9|27710.5|27675.5|27710.9|27675.9|27710.5|27675.5|2
1620416700000|2021-05-07 19:45:00|27706.9|27671.9|27698|27663|27706.9|27671.9|27690.5|27655.5|18
1620417000000|2021-05-07 19:50:00|27697.5|27662.5|27691.4|27656.4|27699|27663|27691.4|27656.4|12
1620417300000|2021-05-07 19:55:00|27700.4|27665.4|27700.4|27665.4|27700.4|27665.4|27700.4|27665.4|1
1620610200000|2021-05-10 01:30:00|27654.5|27634.5|27647.5|27627.5|27665|27638.5|27647.5|27622|30
1620610500000|2021-05-10 01:35:00|27657.5|27622.5|27662.5|27642.5|27673.5|27647.5|27652.5|27622.5|40
1620610800000|2021-05-10 01:40:00|27662|27642|27647.5|27627.5|27669|27642|27647.5|27622.5|23
1620611100000|2021-05-10 01:45:00|27652.5|27632.5|27657.5|27622.5|27657.5|27632.5|27652.5|27622.5|2
1620611400000|2021-05-10 01:50:00|27652.5|27632.5|27652.5|27632.5|27657.5|27632.5|27647.5|27622.5|7
1620611700000|2021-05-10 01:55:00|27657.5|27637.5|27673.5|27638.5|27673.5|27643.5|27652.5|27627.5|28
1620612000000|2021-05-10 02:00:00|27667.5|27647.5|27657.5|27637.5|27668|27648|27657.5|27633|20
1620612300000|2021-05-10 02:05:00|27656.5|27636.5|27661.5|27626.5|27662|27636.5|27656.5|27626.5|3
1620612600000|2021-05-10 02:10:00|27651.5|27631.5|27654|27634|27664.5|27634|27651.5|27626.5|8
1620612900000|2021-05-10 02:15:00|27662|27627|27656.5|27636.5|27664.5|27637|27652|27627|15
1620613200000|2021-05-10 02:20:00|27657|27637|27667|27632|27667|27641.5|27657|27632|8
1620613500000|2021-05-10 02:25:00|27667.5|27632.5|27662|27642|27669|27642|27659.5|27632.5|10
1620613800000|2021-05-10 02:30:00|27661.5|27641.5|27663|27628|27666.5|27646.5|27652.5|27628|14
1620614100000|2021-05-10 02:35:00|27665.3|27630.3|27668|27648|27670.5|27648|27657.5|27630|22
1620614400000|2021-05-10 02:40:00|27667.5|27647.5|27675|27640|27686.5|27655|27662.5|27635|30
1620614700000|2021-05-10 02:45:00|27675.5|27640.5|27675|27640|27675.5|27647.5|27658.3|27635|26
1620615000000|2021-05-10 02:50:00|27675.5|27640.5|27658|27638|27675.5|27647.5|27658|27632.5|16
1620615300000|2021-05-10 02:55:00|27652.5|27632.5|27655|27635|27658.5|27638.5|27652.5|27632.5|8
1620615600000|2021-05-10 03:00:00|27655.5|27635.5|27653|27633|27658|27638|27652.8|27632.8|16
1620615900000|2021-05-10 03:05:00|27652.8|27632.8|27648|27628|27658|27632.8|27647.5|27620|16
1620616200000|2021-05-10 03:10:00|27652.5|27632.5|27647.8|27627.8|27663|27637.5|27647.3|27620|17
1620616500000|2021-05-10 03:15:00|27648|27628|27646.5|27626.5|27648|27628|27646.5|27626.5|3
1620616800000|2021-05-10 03:20:00|27647.5|27627.5|27638|27618|27647.5|27627.5|27636|27601|20
1620617100000|2021-05-10 03:25:00|27640.5|27620.5|27655.5|27620.5|27655.5|27626.7|27639|27612|21
1620617400000|2021-05-10 03:30:00|27655.7|27620.7|27648|27628|27655.7|27628.2|27648|27620.7|3
1620617700000|2021-05-10 03:35:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.5|6
1620618000000|2021-05-10 03:40:00|27650.3|27615.3|27637.5|27617.5|27650.5|27623|27637.5|27615|6
1620618300000|2021-05-10 03:45:00|27636.5|27616.5|27630.5|27610.5|27636.5|27616.5|27627.5|27607.5|6
1620618600000|2021-05-10 03:50:00|27630|27610|27640.5|27605.5|27640.5|27610.5|27628|27603|11
1620618900000|2021-05-10 03:55:00|27632.5|27612.5|27646.5|27626.5|27646.5|27626.5|27632.5|27605|27
1620619200000|2021-05-10 04:00:00|27647|27627|27648.5|27628.5|27654|27634|27647|27619|10
1620619800000|2021-05-10 04:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27650.5|27630.5|6
1620620100000|2021-05-10 04:15:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.5|27632.5|4
1620620400000|2021-05-10 04:20:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1620620700000|2021-05-10 04:25:00|27648.5|27628.5|27649|27629|27659|27631|27648.5|27621.5|10
1620621000000|2021-05-10 04:30:00|27648.5|27628.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|2
1620621300000|2021-05-10 04:35:00|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|1
1620621900000|2021-05-10 04:45:00|27648.5|27628.5|27658|27623|27659.5|27629|27648.5|27623|5
1620622500000|2021-05-10 04:55:00|27657.5|27622.5|27652.5|27632.5|27658|27632.5|27652.5|27622.5|6
1620622800000|2021-05-10 05:00:00|27656.3|27636.3|27657.5|27637.5|27657.5|27637.5|27656.3|27636.3|2
1620623100000|2021-05-10 05:05:00|27658.5|27638.5|27662.5|27642.5|27663.5|27643.5|27657.5|27637.5|11
1620623400000|2021-05-10 05:10:00|27663|27643|27663.5|27643.5|27663.5|27643.5|27662.5|27642.5|3
1620623700000|2021-05-10 05:15:00|27664.5|27644.5|27668.5|27648.5|27679.5|27653.5|27663.5|27643.5|15
1620624000000|2021-05-10 05:20:00|27679|27644|27672.5|27637.5|27679.5|27652.5|27667.5|27637.5|8
1620624600000|2021-05-10 05:30:00|27662.5|27642.5|27667.5|27632.5|27667.5|27642.5|27662.5|27632.5|2
1620624900000|2021-05-10 05:35:00|27657.5|27637.5|27652.5|27632.5|27658|27637.5|27651.3|27623|6
1620625200000|2021-05-10 05:40:00|27653.7|27633.7|27662.5|27627.5|27662.5|27637.5|27652.5|27626.6|7
1620625500000|2021-05-10 05:45:00|27656.5|27636.5|27661.5|27641.5|27661.5|27641.5|27656.5|27636.5|4
1620625800000|2021-05-10 05:50:00|27661|27641|27661.5|27641.5|27661.5|27641.5|27661|27641|2
1620626100000|2021-05-10 05:55:00|27662|27642|27663|27643|27673|27648.5|27662|27638|10
1620626400000|2021-05-10 06:00:00|27662.5|27642.5|27677.5|27657.5|27694|27663.5|27657.5|27632.5|73
1620626700000|2021-05-10 06:05:00|27683.5|27648.5|27681.5|27646.5|27683.5|27657.5|27672.5|27646.5|20
1620627000000|2021-05-10 06:10:00|27682|27647|27655.7|27635.7|27682|27652.5|27655.7|27635.7|15
1620627300000|2021-05-10 06:15:00|27655.5|27635.5|27647.5|27627.5|27668.5|27642.5|27645.5|27621|28
1620627600000|2021-05-10 06:20:00|27648|27628|27647.5|27627.5|27662|27636.5|27641.5|27608.2|30
1620627900000|2021-05-10 06:25:00|27648|27628|27649|27629|27663|27637|27646.5|27618|32
1620628200000|2021-05-10 06:30:00|27648.5|27628.5|27652|27632|27653|27633|27648|27628|9
1620628500000|2021-05-10 06:35:00|27653|27633|27661|27641|27663|27642|27652|27627.5|41
1620628800000|2021-05-10 06:40:00|27662.5|27642.5|27658|27638|27662.5|27642.5|27657.5|27637.5|19
1620629100000|2021-05-10 06:45:00|27658.5|27638.5|27662|27642|27662.5|27642.5|27657|27637|7
1620629400000|2021-05-10 06:50:00|27658.5|27638.5|27667|27647|27667|27647|27657.5|27637.5|14
1620629700000|2021-05-10 06:55:00|27671.5|27651.5|27677.5|27657.5|27682.5|27662.5|27670|27650|37
1620630000000|2021-05-10 07:00:00|27680|27660|27668.5|27648.5|27681.5|27661.5|27665.5|27645.5|23
1620630300000|2021-05-10 07:05:00|27666.6|27646.6|27663.5|27643.5|27670.3|27650.3|27662.5|27642.5|23
1620630600000|2021-05-10 07:10:00|27664|27644|27668|27648|27668|27648|27663|27643|26
1620630900000|2021-05-10 07:15:00|27668.5|27648.5|27667|27647|27678|27653|27667|27639.5|19
1620631200000|2021-05-10 07:20:00|27667.5|27647.5|27668|27648|27668|27648|27665|27645|13
1620631500000|2021-05-10 07:25:00|27665.5|27645.5|27665|27645|27670|27650|27662.5|27642.5|29
1620631800000|2021-05-10 07:30:00|27673|27638|27663|27643|27675.5|27650|27663|27638|13
1620632100000|2021-05-10 07:35:00|27663.5|27643.5|27673|27638|27673|27647.5|27663.5|27638|8
1620632400000|2021-05-10 07:40:00|27673.5|27638.5|27670|27650|27675.5|27650.5|27667.5|27638.5|13
1620632700000|2021-05-10 07:45:00|27670.5|27650.5|27673|27653|27678|27653|27667.5|27640|12
1620633000000|2021-05-10 07:50:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27667.5|27647.5|6
1620633300000|2021-05-10 07:55:00|27668|27648|27663|27643|27668|27648|27662.5|27642.5|3
1620633600000|2021-05-10 08:00:00|27666|27646|27663.5|27643.5|27666|27646|27663.5|27643.5|3
1620633900000|2021-05-10 08:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1620634200000|2021-05-10 08:10:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|2
1620634500000|2021-05-10 08:15:00|27664|27644|27659|27639|27666|27646|27658.4|27638.4|20
1620634800000|2021-05-10 08:20:00|27658.8|27638.8|27655.8|27635.8|27659.5|27639.5|27654|27634|13
1620635100000|2021-05-10 08:25:00|27656|27636|27645.3|27625.3|27656.3|27636.3|27645.3|27625.3|23
1620635400000|2021-05-10 08:30:00|27649|27629|27651.3|27631.3|27651.3|27631.3|27642.5|27622.5|10
1620635700000|2021-05-10 08:35:00|27650.3|27630.3|27650.3|27630.3|27651.9|27631.9|27650.3|27630.3|5
1620636000000|2021-05-10 08:40:00|27650.8|27630.8|27640.8|27620.8|27650.8|27630.8|27639.6|27619.6|8
1620636300000|2021-05-10 08:45:00|27637.7|27617.7|27625.5|27590.5|27637.7|27617.7|27617.7|27588.5|27
1620636600000|2021-05-10 08:50:00|27623.5|27588.5|27627.8|27592.8|27627.8|27592.8|27623.4|27588.4|11
1620636900000|2021-05-10 08:55:00|27617.7|27597.7|27625.3|27605.3|27627.6|27607.6|27617.7|27597.7|14
1620637200000|2021-05-10 09:00:00|27629.6|27609.6|27637.5|27602.5|27642.3|27615.8|27627.8|27598.1|32
1620637500000|2021-05-10 09:05:00|27632.4|27612.4|27634.5|27614.5|27635.8|27615.8|27632.4|27612.4|17
1620637800000|2021-05-10 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27632.5|27612.5|6
1620638100000|2021-05-10 09:15:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27632.5|27612.5|3
1620638400000|2021-05-10 09:20:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|1
1620638700000|2021-05-10 09:25:00|27632.4|27612.4|27632.4|27612.4|27640|27612.4|27624|27599.5|17
1620639000000|2021-05-10 09:30:00|27632|27612|27637.5|27602.5|27637.5|27612.4|27630|27602.5|8
1620639300000|2021-05-10 09:35:00|27637.3|27602.3|27622.8|27602.8|27637.3|27607.4|27622.8|27602.3|5
1620639600000|2021-05-10 09:40:00|27622.5|27602.5|27622.5|27587.5|27627.5|27602.5|27620|27587.5|6
1620639900000|2021-05-10 09:45:00|27613.4|27593.4|27624.9|27589.9|27625|27593.4|27612.9|27584.4|12
1620640200000|2021-05-10 09:50:00|27622.5|27587.5|27617.8|27582.8|27622.5|27587.5|27617.5|27582.5|6
1620640500000|2021-05-10 09:55:00|27617.5|27582.5|27609.9|27574.9|27617.5|27582.5|27609.9|27574.9|10
1620640800000|2021-05-10 10:00:00|27607.5|27572.5|27609.9|27574.9|27612.5|27577.5|27607.5|27572.5|7
1620641100000|2021-05-10 10:05:00|27604.9|27569.9|27600.5|27565.5|27607.4|27572.4|27596|27553|20
1620641400000|2021-05-10 10:10:00|27590.7|27555.7|27567.2|27547.2|27590.7|27555.7|27547.5|27504.5|73
1620641700000|2021-05-10 10:15:00|27567.3|27547.3|27567.4|27547.4|27577.5|27547.4|27567.2|27534.2|10
1620642000000|2021-05-10 10:20:00|27571.2|27551.2|27592|27557|27597.3|27562.3|27571.2|27547.5|14
1620642600000|2021-05-10 10:30:00|27579.8|27559.8|27579.9|27544.9|27588|27559.8|27576.8|27542.5|15
1620643200000|2021-05-10 10:40:00|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|1
1620643500000|2021-05-10 10:45:00|27579.6|27544.6|27578.2|27543.2|27579.6|27544.6|27578.2|27543.2|2
1620643800000|2021-05-10 10:50:00|27566.1|27546.1|27563.9|27543.9|27566.1|27546.1|27563.9|27543.9|6
1620644400000|2021-05-10 11:00:00|27566.4|27546.4|27577.8|27542.8|27578|27549.9|27566.4|27535.9|12
1620644700000|2021-05-10 11:05:00|27577.5|27542.5|27575.7|27540.7|27586|27551|27575.7|27540.7|13
1620645000000|2021-05-10 11:10:00|27577.5|27542.5|27577.5|27542.5|27577.5|27542.5|27574.7|27539.7|3
1620645600000|2021-05-10 11:20:00|27575.9|27540.9|27574.9|27539.9|27578.5|27543.5|27574.9|27539.9|7
1620645900000|2021-05-10 11:25:00|27577.5|27542.5|27579.9|27544.9|27579.9|27544.9|27577.5|27542.5|2
1620646200000|2021-05-10 11:30:00|27580|27545|27582.8|27547.8|27582.8|27553.4|27570|27545|13
1620646500000|2021-05-10 11:35:00|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|1
1620646800000|2021-05-10 11:40:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647100000|2021-05-10 11:45:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647700000|2021-05-10 11:55:00|27577.8|27557.8|27596.5|27561.5|27599|27564|27577.8|27557.8|11
1620648000000|2021-05-10 12:00:00|27595.5|27560.5|27596.8|27561.8|27596.8|27561.8|27595.3|27560.3|7
1620648300000|2021-05-10 12:05:00|27597.3|27562.3|27591.5|27556.5|27597.3|27562.3|27583|27548|11
1620648600000|2021-05-10 12:10:00|27591.8|27556.8|27592.5|27557.5|27597.5|27562.5|27591.8|27556.8|5
1620649800000|2021-05-10 12:30:00|27589.9|27554.9|27589.9|27554.9|27592.5|27559.3|27577.6|27554.9|8
1620650400000|2021-05-10 12:40:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1620651300000|2021-05-10 12:55:00|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|1
1620651600000|2021-05-10 13:00:00|27585|27550|27592.5|27557.5|27592.5|27563|27582.5|27547.5|9
1620651900000|2021-05-10 13:05:00|27590.5|27555.5|27592.5|27557.5|27592.5|27557.5|27590.5|27555.5|2
1620652200000|2021-05-10 13:10:00|27591.4|27556.4|27595|27560|27595|27560|27591.4|27556.4|3
1620652500000|2021-05-10 13:15:00|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|1
1620653100000|2021-05-10 13:25:00|27597.8|27562.8|27584.6|27564.6|27597.8|27564.6|27584.3|27560|6
1620653400000|2021-05-10 13:30:00|27584.3|27564.3|27584.6|27549.6|27584.6|27564.3|27580.8|27547.1|5
1620653700000|2021-05-10 13:35:00|27589.6|27554.6|27595|27560|27595|27560|27587.1|27552.1|9
1620654000000|2021-05-10 13:40:00|27597.9|27562.9|27607.5|27572.5|27607.5|27572.5|27595|27560|13
1620654300000|2021-05-10 13:45:00|27609|27574|27602.5|27582.5|27609|27582.5|27602.5|27572.3|4
1620654600000|2021-05-10 13:50:00|27601.2|27581.2|27603|27583|27603|27583|27601.2|27581.2|5
1620654900000|2021-05-10 13:55:00|27604|27584|27603.8|27583.8|27614.5|27585.5|27602.5|27577.5|9
1620655200000|2021-05-10 14:00:00|27603.7|27583.7|27600|27565|27603.7|27583.7|27597.9|27562.9|15
1620655500000|2021-05-10 14:05:00|27599.5|27564.5|27584.6|27564.6|27599.6|27567.1|27584.6|27562.1|5
1620655800000|2021-05-10 14:10:00|27595|27560|27577.1|27557.1|27595|27560|27577.1|27551.8|6
1620656100000|2021-05-10 14:15:00|27575.8|27555.8|27576.5|27556.5|27577.5|27557.5|27567.1|27547.1|38
1620656400000|2021-05-10 14:20:00|27576|27556|27581|27561|27583.6|27563.6|27576|27556|17
1620656700000|2021-05-10 14:25:00|27582|27562|27581.5|27561.5|27582|27562|27581|27561|4
1620657000000|2021-05-10 14:30:00|27581.2|27561.2|27582.5|27562.5|27582.5|27562.5|27581.2|27561.2|3
1620657300000|2021-05-10 14:35:00|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|1
1620657600000|2021-05-10 14:40:00|27583.8|27563.8|27588.1|27568.1|27588.3|27568.3|27582.5|27562.5|31
1620657900000|2021-05-10 14:45:00|27588.2|27568.2|27600.1|27580.1|27605.5|27585.5|27588.2|27568.2|37
1620658200000|2021-05-10 14:50:00|27598.9|27578.9|27606.9|27586.9|27610.1|27590.1|27598.9|27578.9|16
1620658500000|2021-05-10 14:55:00|27603.4|27583.4|27587.5|27567.5|27603.4|27583.4|27587.5|27565.5|19
1620658800000|2021-05-10 15:00:00|27585|27565|27597.5|27577.5|27597.5|27577.5|27585|27565|22
1620659100000|2021-05-10 15:05:00|27599.5|27579.5|27605.3|27585.3|27605.3|27585.3|27599.5|27579.5|2
1620659400000|2021-05-10 15:10:00|27603|27583|27610|27575|27610.5|27583|27603|27575|3
1620659700000|2021-05-10 15:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1620660000000|2021-05-10 15:20:00|27599.8|27579.8|27597.5|27577.5|27599.8|27579.8|27597.5|27577.5|2
1620660300000|2021-05-10 15:25:00|27598.7|27578.7|27597.5|27577.5|27598.7|27578.7|27597.5|27577.5|2
1620660600000|2021-05-10 15:30:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1620660900000|2021-05-10 15:35:00|27592.6|27572.6|27605|27570|27605|27577.5|27592.6|27570|4
1620661200000|2021-05-10 15:40:00|27600|27580|27600|27580|27605|27580|27600|27570|3
1620661500000|2021-05-10 15:45:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|1
1620661800000|2021-05-10 15:50:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27595|27575|6
1620662700000|2021-05-10 16:05:00|27595.3|27575.3|27600|27580|27600|27580|27595|27575|5
1620663900000|2021-05-10 16:25:00|27610|27575|27610|27575|27610|27575|27610|27575|1
1620664200000|2021-05-10 16:30:00|27607.2|27587.2|27607.5|27587.5|27607.8|27587.8|27607.2|27587.2|3
1620664500000|2021-05-10 16:35:00|27625.8|27590.8|27627|27592|27627|27592|27625.8|27590.8|2
1620664800000|2021-05-10 16:40:00|27627.5|27592.5|27620|27585|27627.5|27592.5|27620|27585|2
1620667500000|2021-05-10 17:25:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620667800000|2021-05-10 17:30:00|27615|27595|27620|27585|27620|27595|27615|27585|2
1620668400000|2021-05-10 17:40:00|27619.6|27584.6|27620|27585|27620|27585|27619.6|27584.6|2
1620668700000|2021-05-10 17:45:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620669300000|2021-05-10 17:55:00|27611|27591|27612.5|27592.5|27612.5|27592.5|27611|27591|2
1620670500000|2021-05-10 18:15:00|27617.4|27597.4|27629.5|27594.5|27629.5|27597.5|27617.4|27594.5|6
1620670800000|2021-05-10 18:20:00|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|1
1620671400000|2021-05-10 18:30:00|27625|27605|27622.5|27602.5|27626.8|27606.8|27622.5|27602.5|7
1620672000000|2021-05-10 18:40:00|27621.2|27601.2|27622.5|27602.5|27622.5|27602.5|27621.2|27601.2|2
1620672300000|2021-05-10 18:45:00|27621.2|27601.2|27626.2|27606.2|27627.5|27607.5|27621.2|27601.2|10
1620672600000|2021-05-10 18:50:00|27627.5|27607.5|27628.7|27608.7|27628.7|27608.7|27627.5|27607.5|2
1620672900000|2021-05-10 18:55:00|27630.5|27610.5|27628.7|27608.7|27630.5|27610.5|27628.7|27608.7|2
1620673200000|2021-05-10 19:00:00|27628.9|27608.9|27630.5|27610.5|27633.5|27613.5|27628.5|27608.5|21
1620674700000|2021-05-10 19:25:00|27632.5|27612.5|27633.5|27613.5|27633.9|27613.9|27632.5|27612.5|3
1620675600000|2021-05-10 19:40:00|27634.2|27614.2|27633.5|27613.5|27634.2|27614.2|27633.5|27613.5|2
1620675900000|2021-05-10 19:45:00|27638.5|27618.5|27638.9|27618.9|27639.7|27619.7|27635.5|27615.5|9
1620676200000|2021-05-10 19:50:00|27638.5|27618.5|27638.9|27618.9|27638.9|27618.9|27638.5|27618.5|2
1620676500000|2021-05-10 19:55:00|27636|27616|27635.5|27615.5|27636|27616|27634.5|27614.5|4
1620610200000|2021-05-10 01:30:00|27654.5|27634.5|27647.5|27627.5|27665|27638.5|27647.5|27622|30
1620610500000|2021-05-10 01:35:00|27657.5|27622.5|27662.5|27642.5|27673.5|27647.5|27652.5|27622.5|40
1620610800000|2021-05-10 01:40:00|27662|27642|27647.5|27627.5|27669|27642|27647.5|27622.5|23
1620611100000|2021-05-10 01:45:00|27652.5|27632.5|27657.5|27622.5|27657.5|27632.5|27652.5|27622.5|2
1620611400000|2021-05-10 01:50:00|27652.5|27632.5|27652.5|27632.5|27657.5|27632.5|27647.5|27622.5|7
1620611700000|2021-05-10 01:55:00|27657.5|27637.5|27673.5|27638.5|27673.5|27643.5|27652.5|27627.5|28
1620612000000|2021-05-10 02:00:00|27667.5|27647.5|27657.5|27637.5|27668|27648|27657.5|27633|20
1620612300000|2021-05-10 02:05:00|27656.5|27636.5|27661.5|27626.5|27662|27636.5|27656.5|27626.5|3
1620612600000|2021-05-10 02:10:00|27651.5|27631.5|27654|27634|27664.5|27634|27651.5|27626.5|8
1620612900000|2021-05-10 02:15:00|27662|27627|27656.5|27636.5|27664.5|27637|27652|27627|15
1620613200000|2021-05-10 02:20:00|27657|27637|27667|27632|27667|27641.5|27657|27632|8
1620613500000|2021-05-10 02:25:00|27667.5|27632.5|27662|27642|27669|27642|27659.5|27632.5|10
1620613800000|2021-05-10 02:30:00|27661.5|27641.5|27663|27628|27666.5|27646.5|27652.5|27628|14
1620614100000|2021-05-10 02:35:00|27665.3|27630.3|27668|27648|27670.5|27648|27657.5|27630|22
1620614400000|2021-05-10 02:40:00|27667.5|27647.5|27675|27640|27686.5|27655|27662.5|27635|30
1620614700000|2021-05-10 02:45:00|27675.5|27640.5|27675|27640|27675.5|27647.5|27658.3|27635|26
1620615000000|2021-05-10 02:50:00|27675.5|27640.5|27658|27638|27675.5|27647.5|27658|27632.5|16
1620615300000|2021-05-10 02:55:00|27652.5|27632.5|27655|27635|27658.5|27638.5|27652.5|27632.5|8
1620615600000|2021-05-10 03:00:00|27655.5|27635.5|27653|27633|27658|27638|27652.8|27632.8|16
1620615900000|2021-05-10 03:05:00|27652.8|27632.8|27648|27628|27658|27632.8|27647.5|27620|16
1620616200000|2021-05-10 03:10:00|27652.5|27632.5|27647.8|27627.8|27663|27637.5|27647.3|27620|17
1620616500000|2021-05-10 03:15:00|27648|27628|27646.5|27626.5|27648|27628|27646.5|27626.5|3
1620616800000|2021-05-10 03:20:00|27647.5|27627.5|27638|27618|27647.5|27627.5|27636|27601|20
1620617100000|2021-05-10 03:25:00|27640.5|27620.5|27655.5|27620.5|27655.5|27626.7|27639|27612|21
1620617400000|2021-05-10 03:30:00|27655.7|27620.7|27648|27628|27655.7|27628.2|27648|27620.7|3
1620617700000|2021-05-10 03:35:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.5|6
1620618000000|2021-05-10 03:40:00|27650.3|27615.3|27637.5|27617.5|27650.5|27623|27637.5|27615|6
1620618300000|2021-05-10 03:45:00|27636.5|27616.5|27630.5|27610.5|27636.5|27616.5|27627.5|27607.5|6
1620618600000|2021-05-10 03:50:00|27630|27610|27640.5|27605.5|27640.5|27610.5|27628|27603|11
1620618900000|2021-05-10 03:55:00|27632.5|27612.5|27646.5|27626.5|27646.5|27626.5|27632.5|27605|27
1620619200000|2021-05-10 04:00:00|27647|27627|27648.5|27628.5|27654|27634|27647|27619|10
1620619800000|2021-05-10 04:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27650.5|27630.5|6
1620620100000|2021-05-10 04:15:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.5|27632.5|4
1620620400000|2021-05-10 04:20:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1620620700000|2021-05-10 04:25:00|27648.5|27628.5|27649|27629|27659|27631|27648.5|27621.5|10
1620621000000|2021-05-10 04:30:00|27648.5|27628.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|2
1620621300000|2021-05-10 04:35:00|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|27649.5|27629.5|1
1620621900000|2021-05-10 04:45:00|27648.5|27628.5|27658|27623|27659.5|27629|27648.5|27623|5
1620622500000|2021-05-10 04:55:00|27657.5|27622.5|27652.5|27632.5|27658|27632.5|27652.5|27622.5|6
1620622800000|2021-05-10 05:00:00|27656.3|27636.3|27657.5|27637.5|27657.5|27637.5|27656.3|27636.3|2
1620623100000|2021-05-10 05:05:00|27658.5|27638.5|27662.5|27642.5|27663.5|27643.5|27657.5|27637.5|11
1620623400000|2021-05-10 05:10:00|27663|27643|27663.5|27643.5|27663.5|27643.5|27662.5|27642.5|3
1620623700000|2021-05-10 05:15:00|27664.5|27644.5|27668.5|27648.5|27679.5|27653.5|27663.5|27643.5|15
1620624000000|2021-05-10 05:20:00|27679|27644|27672.5|27637.5|27679.5|27652.5|27667.5|27637.5|8
1620624600000|2021-05-10 05:30:00|27662.5|27642.5|27667.5|27632.5|27667.5|27642.5|27662.5|27632.5|2
1620624900000|2021-05-10 05:35:00|27657.5|27637.5|27652.5|27632.5|27658|27637.5|27651.3|27623|6
1620625200000|2021-05-10 05:40:00|27653.7|27633.7|27662.5|27627.5|27662.5|27637.5|27652.5|27626.6|7
1620625500000|2021-05-10 05:45:00|27656.5|27636.5|27661.5|27641.5|27661.5|27641.5|27656.5|27636.5|4
1620625800000|2021-05-10 05:50:00|27661|27641|27661.5|27641.5|27661.5|27641.5|27661|27641|2
1620626100000|2021-05-10 05:55:00|27662|27642|27663|27643|27673|27648.5|27662|27638|10
1620626400000|2021-05-10 06:00:00|27662.5|27642.5|27677.5|27657.5|27694|27663.5|27657.5|27632.5|73
1620626700000|2021-05-10 06:05:00|27683.5|27648.5|27681.5|27646.5|27683.5|27657.5|27672.5|27646.5|20
1620627000000|2021-05-10 06:10:00|27682|27647|27655.7|27635.7|27682|27652.5|27655.7|27635.7|15
1620627300000|2021-05-10 06:15:00|27655.5|27635.5|27647.5|27627.5|27668.5|27642.5|27645.5|27621|28
1620627600000|2021-05-10 06:20:00|27648|27628|27647.5|27627.5|27662|27636.5|27641.5|27608.2|30
1620627900000|2021-05-10 06:25:00|27648|27628|27649|27629|27663|27637|27646.5|27618|32
1620628200000|2021-05-10 06:30:00|27648.5|27628.5|27652|27632|27653|27633|27648|27628|9
1620628500000|2021-05-10 06:35:00|27653|27633|27661|27641|27663|27642|27652|27627.5|41
1620628800000|2021-05-10 06:40:00|27662.5|27642.5|27658|27638|27662.5|27642.5|27657.5|27637.5|19
1620629100000|2021-05-10 06:45:00|27658.5|27638.5|27662|27642|27662.5|27642.5|27657|27637|7
1620629400000|2021-05-10 06:50:00|27658.5|27638.5|27667|27647|27667|27647|27657.5|27637.5|14
1620629700000|2021-05-10 06:55:00|27671.5|27651.5|27677.5|27657.5|27682.5|27662.5|27670|27650|37
1620630000000|2021-05-10 07:00:00|27680|27660|27668.5|27648.5|27681.5|27661.5|27665.5|27645.5|23
1620630300000|2021-05-10 07:05:00|27666.6|27646.6|27663.5|27643.5|27670.3|27650.3|27662.5|27642.5|23
1620630600000|2021-05-10 07:10:00|27664|27644|27668|27648|27668|27648|27663|27643|26
1620630900000|2021-05-10 07:15:00|27668.5|27648.5|27667|27647|27678|27653|27667|27639.5|19
1620631200000|2021-05-10 07:20:00|27667.5|27647.5|27668|27648|27668|27648|27665|27645|13
1620631500000|2021-05-10 07:25:00|27665.5|27645.5|27665|27645|27670|27650|27662.5|27642.5|29
1620631800000|2021-05-10 07:30:00|27673|27638|27663|27643|27675.5|27650|27663|27638|13
1620632100000|2021-05-10 07:35:00|27663.5|27643.5|27673|27638|27673|27647.5|27663.5|27638|8
1620632400000|2021-05-10 07:40:00|27673.5|27638.5|27670|27650|27675.5|27650.5|27667.5|27638.5|13
1620632700000|2021-05-10 07:45:00|27670.5|27650.5|27673|27653|27678|27653|27667.5|27640|12
1620633000000|2021-05-10 07:50:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27667.5|27647.5|6
1620633300000|2021-05-10 07:55:00|27668|27648|27663|27643|27668|27648|27662.5|27642.5|3
1620633600000|2021-05-10 08:00:00|27666|27646|27663.5|27643.5|27666|27646|27663.5|27643.5|3
1620633900000|2021-05-10 08:05:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1620634200000|2021-05-10 08:10:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|2
1620634500000|2021-05-10 08:15:00|27664|27644|27659|27639|27666|27646|27658.4|27638.4|20
1620634800000|2021-05-10 08:20:00|27658.8|27638.8|27655.8|27635.8|27659.5|27639.5|27654|27634|13
1620635100000|2021-05-10 08:25:00|27656|27636|27645.3|27625.3|27656.3|27636.3|27645.3|27625.3|23
1620635400000|2021-05-10 08:30:00|27649|27629|27651.3|27631.3|27651.3|27631.3|27642.5|27622.5|10
1620635700000|2021-05-10 08:35:00|27650.3|27630.3|27650.3|27630.3|27651.9|27631.9|27650.3|27630.3|5
1620636000000|2021-05-10 08:40:00|27650.8|27630.8|27640.8|27620.8|27650.8|27630.8|27639.6|27619.6|8
1620636300000|2021-05-10 08:45:00|27637.7|27617.7|27625.5|27590.5|27637.7|27617.7|27617.7|27588.5|27
1620636600000|2021-05-10 08:50:00|27623.5|27588.5|27627.8|27592.8|27627.8|27592.8|27623.4|27588.4|11
1620636900000|2021-05-10 08:55:00|27617.7|27597.7|27625.3|27605.3|27627.6|27607.6|27617.7|27597.7|14
1620637200000|2021-05-10 09:00:00|27629.6|27609.6|27637.5|27602.5|27642.3|27615.8|27627.8|27598.1|32
1620637500000|2021-05-10 09:05:00|27632.4|27612.4|27634.5|27614.5|27635.8|27615.8|27632.4|27612.4|17
1620637800000|2021-05-10 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27632.5|27612.5|6
1620638100000|2021-05-10 09:15:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27632.5|27612.5|3
1620638400000|2021-05-10 09:20:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|1
1620638700000|2021-05-10 09:25:00|27632.4|27612.4|27632.4|27612.4|27640|27612.4|27624|27599.5|17
1620639000000|2021-05-10 09:30:00|27632|27612|27637.5|27602.5|27637.5|27612.4|27630|27602.5|8
1620639300000|2021-05-10 09:35:00|27637.3|27602.3|27622.8|27602.8|27637.3|27607.4|27622.8|27602.3|5
1620639600000|2021-05-10 09:40:00|27622.5|27602.5|27622.5|27587.5|27627.5|27602.5|27620|27587.5|6
1620639900000|2021-05-10 09:45:00|27613.4|27593.4|27624.9|27589.9|27625|27593.4|27612.9|27584.4|12
1620640200000|2021-05-10 09:50:00|27622.5|27587.5|27617.8|27582.8|27622.5|27587.5|27617.5|27582.5|6
1620640500000|2021-05-10 09:55:00|27617.5|27582.5|27609.9|27574.9|27617.5|27582.5|27609.9|27574.9|10
1620640800000|2021-05-10 10:00:00|27607.5|27572.5|27609.9|27574.9|27612.5|27577.5|27607.5|27572.5|7
1620641100000|2021-05-10 10:05:00|27604.9|27569.9|27600.5|27565.5|27607.4|27572.4|27596|27553|20
1620641400000|2021-05-10 10:10:00|27590.7|27555.7|27567.2|27547.2|27590.7|27555.7|27547.5|27504.5|73
1620641700000|2021-05-10 10:15:00|27567.3|27547.3|27567.4|27547.4|27577.5|27547.4|27567.2|27534.2|10
1620642000000|2021-05-10 10:20:00|27571.2|27551.2|27592|27557|27597.3|27562.3|27571.2|27547.5|14
1620642600000|2021-05-10 10:30:00|27579.8|27559.8|27579.9|27544.9|27588|27559.8|27576.8|27542.5|15
1620643200000|2021-05-10 10:40:00|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|27578.2|27543.2|1
1620643500000|2021-05-10 10:45:00|27579.6|27544.6|27578.2|27543.2|27579.6|27544.6|27578.2|27543.2|2
1620643800000|2021-05-10 10:50:00|27566.1|27546.1|27563.9|27543.9|27566.1|27546.1|27563.9|27543.9|6
1620644400000|2021-05-10 11:00:00|27566.4|27546.4|27577.8|27542.8|27578|27549.9|27566.4|27535.9|12
1620644700000|2021-05-10 11:05:00|27577.5|27542.5|27575.7|27540.7|27586|27551|27575.7|27540.7|13
1620645000000|2021-05-10 11:10:00|27577.5|27542.5|27577.5|27542.5|27577.5|27542.5|27574.7|27539.7|3
1620645600000|2021-05-10 11:20:00|27575.9|27540.9|27574.9|27539.9|27578.5|27543.5|27574.9|27539.9|7
1620645900000|2021-05-10 11:25:00|27577.5|27542.5|27579.9|27544.9|27579.9|27544.9|27577.5|27542.5|2
1620646200000|2021-05-10 11:30:00|27580|27545|27582.8|27547.8|27582.8|27553.4|27570|27545|13
1620646500000|2021-05-10 11:35:00|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|27582.5|27547.5|1
1620646800000|2021-05-10 11:40:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647100000|2021-05-10 11:45:00|27582.8|27547.8|27583.3|27548.3|27583.3|27548.3|27582.8|27547.8|2
1620647700000|2021-05-10 11:55:00|27577.8|27557.8|27596.5|27561.5|27599|27564|27577.8|27557.8|11
1620648000000|2021-05-10 12:00:00|27595.5|27560.5|27596.8|27561.8|27596.8|27561.8|27595.3|27560.3|7
1620648300000|2021-05-10 12:05:00|27597.3|27562.3|27591.5|27556.5|27597.3|27562.3|27583|27548|11
1620648600000|2021-05-10 12:10:00|27591.8|27556.8|27592.5|27557.5|27597.5|27562.5|27591.8|27556.8|5
1620649800000|2021-05-10 12:30:00|27589.9|27554.9|27589.9|27554.9|27592.5|27559.3|27577.6|27554.9|8
1620650400000|2021-05-10 12:40:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1620651300000|2021-05-10 12:55:00|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|27584.9|27549.9|1
1620651600000|2021-05-10 13:00:00|27585|27550|27592.5|27557.5|27592.5|27563|27582.5|27547.5|9
1620651900000|2021-05-10 13:05:00|27590.5|27555.5|27592.5|27557.5|27592.5|27557.5|27590.5|27555.5|2
1620652200000|2021-05-10 13:10:00|27591.4|27556.4|27595|27560|27595|27560|27591.4|27556.4|3
1620652500000|2021-05-10 13:15:00|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|27597.5|27562.5|1
1620653100000|2021-05-10 13:25:00|27597.8|27562.8|27584.6|27564.6|27597.8|27564.6|27584.3|27560|6
1620653400000|2021-05-10 13:30:00|27584.3|27564.3|27584.6|27549.6|27584.6|27564.3|27580.8|27547.1|5
1620653700000|2021-05-10 13:35:00|27589.6|27554.6|27595|27560|27595|27560|27587.1|27552.1|9
1620654000000|2021-05-10 13:40:00|27597.9|27562.9|27607.5|27572.5|27607.5|27572.5|27595|27560|13
1620654300000|2021-05-10 13:45:00|27609|27574|27602.5|27582.5|27609|27582.5|27602.5|27572.3|4
1620654600000|2021-05-10 13:50:00|27601.2|27581.2|27603|27583|27603|27583|27601.2|27581.2|5
1620654900000|2021-05-10 13:55:00|27604|27584|27603.8|27583.8|27614.5|27585.5|27602.5|27577.5|9
1620655200000|2021-05-10 14:00:00|27603.7|27583.7|27600|27565|27603.7|27583.7|27597.9|27562.9|15
1620655500000|2021-05-10 14:05:00|27599.5|27564.5|27584.6|27564.6|27599.6|27567.1|27584.6|27562.1|5
1620655800000|2021-05-10 14:10:00|27595|27560|27577.1|27557.1|27595|27560|27577.1|27551.8|6
1620656100000|2021-05-10 14:15:00|27575.8|27555.8|27576.5|27556.5|27577.5|27557.5|27567.1|27547.1|38
1620656400000|2021-05-10 14:20:00|27576|27556|27581|27561|27583.6|27563.6|27576|27556|17
1620656700000|2021-05-10 14:25:00|27582|27562|27581.5|27561.5|27582|27562|27581|27561|4
1620657000000|2021-05-10 14:30:00|27581.2|27561.2|27582.5|27562.5|27582.5|27562.5|27581.2|27561.2|3
1620657300000|2021-05-10 14:35:00|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|27583.7|27563.7|1
1620657600000|2021-05-10 14:40:00|27583.8|27563.8|27588.1|27568.1|27588.3|27568.3|27582.5|27562.5|31
1620657900000|2021-05-10 14:45:00|27588.2|27568.2|27600.1|27580.1|27605.5|27585.5|27588.2|27568.2|37
1620658200000|2021-05-10 14:50:00|27598.9|27578.9|27606.9|27586.9|27610.1|27590.1|27598.9|27578.9|16
1620658500000|2021-05-10 14:55:00|27603.4|27583.4|27587.5|27567.5|27603.4|27583.4|27587.5|27565.5|19
1620658800000|2021-05-10 15:00:00|27585|27565|27597.5|27577.5|27597.5|27577.5|27585|27565|22
1620659100000|2021-05-10 15:05:00|27599.5|27579.5|27605.3|27585.3|27605.3|27585.3|27599.5|27579.5|2
1620659400000|2021-05-10 15:10:00|27603|27583|27610|27575|27610.5|27583|27603|27575|3
1620659700000|2021-05-10 15:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1620660000000|2021-05-10 15:20:00|27599.8|27579.8|27597.5|27577.5|27599.8|27579.8|27597.5|27577.5|2
1620660300000|2021-05-10 15:25:00|27598.7|27578.7|27597.5|27577.5|27598.7|27578.7|27597.5|27577.5|2
1620660600000|2021-05-10 15:30:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1620660900000|2021-05-10 15:35:00|27592.6|27572.6|27605|27570|27605|27577.5|27592.6|27570|4
1620661200000|2021-05-10 15:40:00|27600|27580|27600|27580|27605|27580|27600|27570|3
1620661500000|2021-05-10 15:45:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|1
1620661800000|2021-05-10 15:50:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27595|27575|6
1620662700000|2021-05-10 16:05:00|27595.3|27575.3|27600|27580|27600|27580|27595|27575|5
1620663900000|2021-05-10 16:25:00|27610|27575|27610|27575|27610|27575|27610|27575|1
1620664200000|2021-05-10 16:30:00|27607.2|27587.2|27607.5|27587.5|27607.8|27587.8|27607.2|27587.2|3
1620664500000|2021-05-10 16:35:00|27625.8|27590.8|27627|27592|27627|27592|27625.8|27590.8|2
1620664800000|2021-05-10 16:40:00|27627.5|27592.5|27620|27585|27627.5|27592.5|27620|27585|2
1620667500000|2021-05-10 17:25:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620667800000|2021-05-10 17:30:00|27615|27595|27620|27585|27620|27595|27615|27585|2
1620668400000|2021-05-10 17:40:00|27619.6|27584.6|27620|27585|27620|27585|27619.6|27584.6|2
1620668700000|2021-05-10 17:45:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1620669300000|2021-05-10 17:55:00|27611|27591|27612.5|27592.5|27612.5|27592.5|27611|27591|2
1620670500000|2021-05-10 18:15:00|27617.4|27597.4|27629.5|27594.5|27629.5|27597.5|27617.4|27594.5|6
1620670800000|2021-05-10 18:20:00|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|27632.5|27597.5|1
1620671400000|2021-05-10 18:30:00|27625|27605|27622.5|27602.5|27626.8|27606.8|27622.5|27602.5|7
1620672000000|2021-05-10 18:40:00|27621.2|27601.2|27622.5|27602.5|27622.5|27602.5|27621.2|27601.2|2
1620672300000|2021-05-10 18:45:00|27621.2|27601.2|27626.2|27606.2|27627.5|27607.5|27621.2|27601.2|10
1620672600000|2021-05-10 18:50:00|27627.5|27607.5|27628.7|27608.7|27628.7|27608.7|27627.5|27607.5|2
1620672900000|2021-05-10 18:55:00|27630.5|27610.5|27628.7|27608.7|27630.5|27610.5|27628.7|27608.7|2
1620673200000|2021-05-10 19:00:00|27628.9|27608.9|27630.5|27610.5|27633.5|27613.5|27628.5|27608.5|21
1620674700000|2021-05-10 19:25:00|27632.5|27612.5|27633.5|27613.5|27633.9|27613.9|27632.5|27612.5|3
1620675600000|2021-05-10 19:40:00|27634.2|27614.2|27633.5|27613.5|27634.2|27614.2|27633.5|27613.5|2
1620675900000|2021-05-10 19:45:00|27638.5|27618.5|27638.9|27618.9|27639.7|27619.7|27635.5|27615.5|9
1620676200000|2021-05-10 19:50:00|27638.5|27618.5|27638.9|27618.9|27638.9|27618.9|27638.5|27618.5|2
1620676500000|2021-05-10 19:55:00|27636|27616|27635.5|27615.5|27636|27616|27634.5|27614.5|4
1620696600000|2021-05-11 01:30:00|27697.2|27677.2|27692.5|27672.5|27707.5|27687.5|27692.5|27672.5|26
1620696900000|2021-05-11 01:35:00|27691.5|27671.5|27677.4|27657.4|27691.5|27671.5|27677|27657|21
1620697200000|2021-05-11 01:40:00|27677.5|27657.5|27685.5|27665.5|27687.5|27667.5|27677.4|27657.4|40
1620697500000|2021-05-11 01:45:00|27685|27665|27681.3|27661.3|27685.3|27665.3|27677.8|27657.8|9
1620697800000|2021-05-11 01:50:00|27681.2|27661.2|27686.5|27666.5|27688.5|27668.5|27681.2|27661.2|20
1620698100000|2021-05-11 01:55:00|27687|27667|27696.7|27676.7|27696.7|27676.7|27687|27667|18
1620698400000|2021-05-11 02:00:00|27695.5|27675.5|27698|27678|27698.4|27678.4|27695|27675|10
1620698700000|2021-05-11 02:05:00|27698.4|27678.4|27698.5|27678.5|27700.5|27680.5|27698|27678|7
1620699000000|2021-05-11 02:10:00|27697.5|27677.5|27682|27662|27697.5|27677.5|27677.5|27657.5|24
1620699300000|2021-05-11 02:15:00|27681|27661|27689.5|27669.5|27693|27673|27681|27661|31
1620699600000|2021-05-11 02:20:00|27689|27669|27687|27667|27689.5|27669.5|27687|27667|6
1620699900000|2021-05-11 02:25:00|27687.5|27667.5|27685.3|27665.3|27687.5|27667.5|27684|27664|12
1620700200000|2021-05-11 02:30:00|27685|27665|27685|27665|27685|27665|27685|27665|1
1620700500000|2021-05-11 02:35:00|27685.3|27665.3|27694.5|27674.5|27695|27674.5|27685.3|27659|11
1620700800000|2021-05-11 02:40:00|27694.4|27674.4|27690.3|27670.3|27694.5|27674.5|27688|27668|14
1620701100000|2021-05-11 02:45:00|27692.2|27672.2|27698|27678|27698|27678|27690.3|27670.3|10
1620701400000|2021-05-11 02:50:00|27697.5|27677.5|27722.5|27687.5|27722.5|27687.5|27697|27677|18
1620701700000|2021-05-11 02:55:00|27709|27689|27703|27683|27709|27689|27701.5|27681.5|23
1620702000000|2021-05-11 03:00:00|27705.5|27685.5|27702.5|27682.5|27705.5|27685.5|27701.5|27681.5|13
1620702300000|2021-05-11 03:05:00|27701|27681|27709|27689|27712|27692|27701|27681|14
1620702600000|2021-05-11 03:10:00|27709.5|27689.5|27715.3|27695.3|27716.7|27696.7|27709|27689|10
1620702900000|2021-05-11 03:15:00|27716.3|27696.3|27721.5|27701.5|27724|27704|27716.3|27696.3|24
1620703200000|2021-05-11 03:20:00|27721|27701|27732.8|27712.8|27753|27719.4|27721|27701|85
1620703500000|2021-05-11 03:25:00|27732.9|27712.9|27731.8|27711.8|27734.5|27714.5|27728.3|27708.3|41
1620703800000|2021-05-11 03:30:00|27731.5|27711.5|27735.5|27715.5|27739|27719|27728.3|27708.3|50
1620704100000|2021-05-11 03:35:00|27735|27715|27732.3|27712.3|27735.7|27715.7|27730|27710|17
1620704400000|2021-05-11 03:40:00|27732.8|27712.8|27732.3|27712.3|27732.8|27712.8|27732.3|27712.3|3
1620704700000|2021-05-11 03:45:00|27732.5|27712.5|27731.6|27711.6|27732.5|27712.5|27731.6|27711.6|2
1620705000000|2021-05-11 03:50:00|27732.5|27712.5|27730.8|27710.8|27732.5|27712.5|27727.5|27707.5|13
1620705300000|2021-05-11 03:55:00|27731.3|27711.3|27733|27713|27735.5|27715.5|27731.3|27711.3|7
1620705600000|2021-05-11 04:00:00|27732.5|27712.5|27736.8|27716.8|27741|27721|27732.5|27712.5|21
1620705900000|2021-05-11 04:05:00|27736.3|27716.3|27741.3|27721.3|27741.8|27721.8|27736.3|27716.3|13
1620706200000|2021-05-11 04:10:00|27740.8|27720.8|27738.5|27718.5|27743.5|27723.5|27737.5|27717.5|10
1620706500000|2021-05-11 04:15:00|27739|27719|27740.3|27720.3|27742.5|27722.5|27737.5|27717.5|8
1620706800000|2021-05-11 04:20:00|27740|27720|27740.8|27720.8|27740.8|27720.8|27737.5|27717.5|3
1620707100000|2021-05-11 04:25:00|27740.3|27720.3|27741.8|27721.8|27741.8|27721.8|27740.3|27720.3|2
1620707400000|2021-05-11 04:30:00|27741.3|27721.3|27733.5|27713.5|27741.3|27721.3|27733|27713|7
1620707700000|2021-05-11 04:35:00|27733|27713|27733|27713|27733|27713|27732.5|27712.5|3
1620708000000|2021-05-11 04:40:00|27734.5|27714.5|27740|27720|27740|27720|27734.5|27714.5|6
1620708600000|2021-05-11 04:50:00|27739.8|27719.8|27740.3|27720.3|27742.2|27722.2|27739.8|27719.8|5
1620708900000|2021-05-11 04:55:00|27740|27720|27743.5|27723.5|27743.5|27723.5|27740|27720|3
1620709200000|2021-05-11 05:00:00|27742.5|27722.5|27747.5|27727.5|27747.5|27727.5|27742.5|27722.5|4
1620709500000|2021-05-11 05:05:00|27748.5|27728.5|27751.6|27731.6|27752.5|27732.5|27748.5|27728.5|10
1620709800000|2021-05-11 05:10:00|27752|27732|27752.5|27732.5|27753.5|27733.5|27750|27730|13
1620710100000|2021-05-11 05:15:00|27753|27733|27749|27729|27753|27733|27749|27729|6
1620710400000|2021-05-11 05:20:00|27749.5|27729.5|27746.2|27726.2|27749.5|27729.5|27744.8|27724.8|12
1620710700000|2021-05-11 05:25:00|27746.7|27726.7|27747|27727|27751.5|27731.5|27746.7|27726.7|14
1620711000000|2021-05-11 05:30:00|27746.5|27726.5|27742.8|27722.8|27746.5|27726.5|27741|27721|15
1620711300000|2021-05-11 05:35:00|27745.2|27725.2|27746.2|27726.2|27746.2|27726.2|27744.7|27724.7|6
1620711600000|2021-05-11 05:40:00|27745.7|27725.7|27745.7|27725.7|27745.7|27725.7|27743.8|27723.8|5
1620711900000|2021-05-11 05:45:00|27746.2|27726.2|27751.5|27731.5|27752.5|27732.5|27745.1|27725.1|13
1620712200000|2021-05-11 05:50:00|27751|27731|27743.8|27723.8|27751.5|27731.5|27742.4|27722.4|12
1620712500000|2021-05-11 05:55:00|27742.5|27722.5|27748.5|27728.5|27748.5|27728.5|27742|27722|17
1620712800000|2021-05-11 06:00:00|27748|27728|27772|27752|27772.6|27752.6|27746.7|27726.7|27
1620713100000|2021-05-11 06:05:00|27771.5|27751.5|27778.5|27758.5|27804.8|27784.8|27771.5|27751.5|56
1620713400000|2021-05-11 06:10:00|27779.5|27759.5|27799|27779|27799|27779|27778.5|27758.5|44
1620713700000|2021-05-11 06:15:00|27799.1|27779.1|27817.4|27797.4|27829.8|27800.8|27799.1|27779.1|56
1620714000000|2021-05-11 06:20:00|27817.8|27797.8|27816.1|27796.1|27819|27799|27807|27787|40
1620714300000|2021-05-11 06:25:00|27817.4|27797.4|27823.5|27803.5|27825.5|27805.5|27816.1|27796.1|29
1620714600000|2021-05-11 06:30:00|27823|27803|27805.3|27785.3|27823|27803|27802.5|27782.5|51
1620714900000|2021-05-11 06:35:00|27805.5|27785.5|27792.4|27772.4|27805.5|27785.5|27792.4|27772.4|43
1620715200000|2021-05-11 06:40:00|27793.8|27773.8|27805|27785|27808.8|27788.8|27792.5|27772.5|39
1620715500000|2021-05-11 06:45:00|27807.5|27787.5|27807.5|27787.5|27809|27789|27806.6|27786.6|9
1620715800000|2021-05-11 06:50:00|27809.3|27789.3|27811.5|27791.5|27819|27799|27809.3|27789.3|18
1620716100000|2021-05-11 06:55:00|27812|27792|27817.5|27797.5|27817.5|27797.5|27812|27792|21
1620716400000|2021-05-11 07:00:00|27812.5|27792.5|27800|27780|27817|27797|27797.8|27777.8|33
1620716700000|2021-05-11 07:05:00|27798.3|27778.3|27800|27765|27803|27779|27784.4|27764.4|79
1620717000000|2021-05-11 07:10:00|27800.5|27765.5|27799.8|27779.8|27800.5|27780.3|27790|27765.5|16
1620717300000|2021-05-11 07:15:00|27799.3|27779.3|27783|27763|27799.8|27779.8|27782.5|27762.5|23
1620717600000|2021-05-11 07:20:00|27783.5|27763.5|27782.5|27762.5|27789.5|27769.5|27782.5|27762.5|20
1620717900000|2021-05-11 07:25:00|27781.6|27761.6|27777.8|27757.8|27789.5|27764.5|27766.8|27738.5|63
1620718200000|2021-05-11 07:30:00|27779.4|27759.4|27777.5|27757.5|27782.7|27762.7|27777.5|27757.5|13
1620718500000|2021-05-11 07:35:00|27776.3|27756.3|27765|27745|27776.3|27756.3|27764.5|27744.5|24
1620718800000|2021-05-11 07:40:00|27767.2|27747.2|27772|27752|27772.2|27752.2|27767.2|27747.2|14
1620719100000|2021-05-11 07:45:00|27771|27751|27772.5|27752.5|27778.5|27758.5|27770|27750|14
1620719400000|2021-05-11 07:50:00|27773.5|27753.5|27772.2|27752.2|27777.5|27757.5|27767.8|27747.8|33
1620719700000|2021-05-11 07:55:00|27767.8|27747.8|27779.5|27744.5|27786.1|27757|27767.4|27744.5|24
1620720000000|2021-05-11 08:00:00|27778.5|27743.5|27757.4|27737.4|27780|27755|27754.5|27734.5|25
1620720300000|2021-05-11 08:05:00|27759.8|27739.8|27753.8|27733.8|27759.8|27739.8|27752|27732|17
1620720600000|2021-05-11 08:10:00|27756.2|27736.2|27762.5|27742.5|27762.5|27742.5|27756.2|27736.2|4
1620720900000|2021-05-11 08:15:00|27762|27742|27764.8|27744.8|27767|27747|27762|27742|11
1620721200000|2021-05-11 08:20:00|27765|27745|27769.6|27749.6|27772.7|27752.7|27765|27745|8
1620721500000|2021-05-11 08:25:00|27762.7|27742.7|27762|27742|27762.7|27742.7|27762|27742|8
1620721800000|2021-05-11 08:30:00|27761|27741|27765.5|27745.5|27767.5|27747.5|27761|27741|9
1620722100000|2021-05-11 08:35:00|27765|27745|27757.5|27737.5|27767.5|27747.5|27757.5|27737.5|21
1620722400000|2021-05-11 08:40:00|27758.9|27738.9|27757.5|27737.5|27760|27740|27757.5|27737.5|8
1620722700000|2021-05-11 08:45:00|27758|27738|27747.5|27727.5|27758|27738|27747.5|27727.5|13
1620723000000|2021-05-11 08:50:00|27748|27728|27747.2|27727.2|27750|27730|27742.8|27722.8|15
1620723300000|2021-05-11 08:55:00|27746.7|27726.7|27745|27725|27746.7|27726.7|27735.5|27715.5|23
1620723600000|2021-05-11 09:00:00|27745.5|27725.5|27745|27725|27745.5|27725.5|27740.3|27720.3|11
1620723900000|2021-05-11 09:05:00|27745.8|27725.8|27765|27730|27766.9|27737.3|27743.5|27723.5|13
1620724200000|2021-05-11 09:10:00|27765.5|27730.5|27765|27730|27765.5|27730.5|27765|27730|2
1620724500000|2021-05-11 09:15:00|27762.2|27742.2|27765|27745|27779.5|27745|27762.2|27740|8
1620724800000|2021-05-11 09:20:00|27765.3|27745.3|27762.5|27742.5|27765.3|27745.3|27762.5|27742.5|5
1620725100000|2021-05-11 09:25:00|27761.9|27741.9|27761.9|27741.9|27761.9|27741.9|27761.9|27741.9|1
1620725400000|2021-05-11 09:30:00|27762.4|27742.4|27755.9|27735.9|27762.4|27742.4|27755|27735|15
1620725700000|2021-05-11 09:35:00|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|27753.7|27733.7|16
1620726300000|2021-05-11 09:45:00|27761.7|27741.7|27766.7|27746.7|27770|27750|27761.7|27741.7|23
1620726600000|2021-05-11 09:50:00|27767.2|27747.2|27770|27750|27772.9|27752.9|27767.2|27747.2|13
1620726900000|2021-05-11 09:55:00|27769.3|27749.3|27768.3|27748.3|27769.3|27749.3|27767.4|27747.4|6
1620727200000|2021-05-11 10:00:00|27762.6|27742.6|27768.3|27748.3|27768.3|27748.3|27762.5|27742.5|7
1620727500000|2021-05-11 10:05:00|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|1
1620727800000|2021-05-11 10:10:00|27768|27748|27770.8|27750.8|27773.5|27753.5|27768|27748|11
1620728400000|2021-05-11 10:20:00|27770.5|27750.5|27770.8|27750.8|27770.8|27750.8|27770.5|27750.5|2
1620728700000|2021-05-11 10:25:00|27771.7|27751.7|27770.8|27750.8|27771.7|27751.7|27770.8|27750.8|2
1620729000000|2021-05-11 10:30:00|27771.7|27751.7|27770.8|27750.8|27771.7|27751.7|27770.8|27750.8|2
1620729600000|2021-05-11 10:40:00|27771.7|27751.7|27773.5|27753.5|27773.5|27753.5|27771.7|27751.7|2
1620729900000|2021-05-11 10:45:00|27774|27754|27773|27753|27774|27754|27773|27753|3
1620730800000|2021-05-11 11:00:00|27770.3|27750.3|27770.3|27750.3|27773|27753|27770.3|27750.3|4
1620731100000|2021-05-11 11:05:00|27770.8|27750.8|27780|27745|27781|27750.8|27770.8|27745|5
1620732000000|2021-05-11 11:20:00|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|1
1620732300000|2021-05-11 11:25:00|27771.7|27751.7|27770.3|27750.3|27773.2|27753.2|27768|27748|6
1620732900000|2021-05-11 11:35:00|27770.8|27750.8|27770.3|27750.3|27773|27753|27768|27748|7
1620733200000|2021-05-11 11:40:00|27772.8|27752.8|27771.9|27751.9|27773|27753|27768|27748|7
1620733500000|2021-05-11 11:45:00|27770.8|27750.8|27770.8|27750.8|27770.8|27750.8|27770.8|27750.8|1
1620735300000|2021-05-11 12:15:00|27772.8|27752.8|27778|27758|27793|27760|27772.3|27747.5|24
1620735600000|2021-05-11 12:20:00|27782.5|27762.5|27785|27765|27799.5|27765.3|27777.5|27757.5|18
1620736200000|2021-05-11 12:30:00|27785.3|27765.3|27795|27760|27795.5|27765.8|27785.3|27759.9|7
1620736800000|2021-05-11 12:40:00|27795.5|27760.5|27795|27760|27795.5|27760.5|27795|27760|2
1620737400000|2021-05-11 12:50:00|27785.3|27765.3|27790.3|27770.3|27796.2|27773|27785.3|27760.5|22
1620737700000|2021-05-11 12:55:00|27793|27773|27782.5|27762.5|27793|27773|27782.5|27762.5|15
1620738000000|2021-05-11 13:00:00|27782.8|27762.8|27786.8|27766.8|27789.7|27769.7|27782.8|27762.8|38
1620738300000|2021-05-11 13:05:00|27785|27765|27787.5|27767.5|27787.5|27767.5|27777.5|27757.5|9
1620738600000|2021-05-11 13:10:00|27786.8|27766.8|27807.5|27772.5|27807.9|27772.9|27785|27765|22
1620738900000|2021-05-11 13:15:00|27808.3|27773.3|27807.5|27772.5|27810|27777.5|27795|27772|10
1620739200000|2021-05-11 13:20:00|27805|27785|27805|27785|27805|27785|27802.5|27782.5|3
1620739500000|2021-05-11 13:25:00|27805.8|27785.8|27802.7|27782.7|27805.8|27785.8|27802|27782|11
1620739800000|2021-05-11 13:30:00|27802|27782|27790|27770|27802|27782|27790|27770|17
1620740100000|2021-05-11 13:35:00|27795.5|27760.5|27793.5|27773.5|27795.5|27773.5|27784.5|27755|22
1620740400000|2021-05-11 13:40:00|27793|27773|27796.2|27776.2|27800.3|27780.3|27793|27773|6
1620740700000|2021-05-11 13:45:00|27795.5|27775.5|27801.1|27781.1|27801.3|27781.3|27795.5|27775.5|6
1620741000000|2021-05-11 13:50:00|27804.9|27784.9|27804.1|27769.1|27804.9|27784.9|27793.9|27769.1|12
1620741300000|2021-05-11 13:55:00|27807.4|27772.4|27796.1|27776.1|27808.6|27779.4|27796.1|27771.8|7
1620741600000|2021-05-11 14:00:00|27796.3|27776.3|27791.7|27771.7|27796.8|27776.8|27791.2|27771.2|13
1620741900000|2021-05-11 14:05:00|27791|27771|27789.9|27769.9|27791.6|27771.6|27789.9|27769.9|9
1620742200000|2021-05-11 14:10:00|27790.4|27770.4|27789.9|27769.9|27790.4|27770.4|27789.9|27769.9|2
1620742500000|2021-05-11 14:15:00|27790.8|27770.8|27792.5|27772.5|27793|27773|27789.9|27769.9|5
1620742800000|2021-05-11 14:20:00|27800|27765|27800.5|27765.5|27800.5|27765.5|27800|27765|5
1620743100000|2021-05-11 14:25:00|27801.5|27766.5|27805.7|27785.7|27814.2|27786.2|27794.5|27766|11
1620743400000|2021-05-11 14:30:00|27809.4|27789.4|27819.5|27784.5|27825.7|27790.7|27808.4|27784.5|10
1620743700000|2021-05-11 14:35:00|27825.6|27790.6|27820.2|27785.2|27825.6|27790.6|27810.4|27775.4|17
1620744000000|2021-05-11 14:40:00|27822.5|27787.5|27825.2|27790.2|27825.2|27790.2|27822.5|27787.5|6
1620744300000|2021-05-11 14:45:00|27824.7|27789.7|27833.2|27798.2|27835.7|27800.7|27824.7|27789.7|10
1620745200000|2021-05-11 15:00:00|27832.7|27797.7|27830.9|27795.9|27832.7|27797.7|27829.9|27794.9|3
1620745500000|2021-05-11 15:05:00|27830.4|27795.4|27829.9|27794.9|27830.4|27795.4|27829.9|27794.9|2
1620745800000|2021-05-11 15:10:00|27820.7|27800.7|27822|27787|27822|27800.7|27814.5|27787|5
1620746100000|2021-05-11 15:15:00|27821.2|27786.2|27820.4|27785.4|27822.2|27787.2|27811.7|27776.7|14
1620746400000|2021-05-11 15:20:00|27816.2|27796.2|27818.1|27798.1|27822.5|27798.6|27811.9|27787.5|8
1620746700000|2021-05-11 15:25:00|27817.6|27797.6|27807.5|27787.5|27824.7|27798.6|27807|27785.5|25
1620747000000|2021-05-11 15:30:00|27807.6|27787.6|27825.9|27790.9|27825.9|27790.9|27806.8|27775.4|23
1620747300000|2021-05-11 15:35:00|27825.7|27790.7|27811.9|27776.9|27825.9|27790.9|27811.9|27776.9|7
1620747600000|2021-05-11 15:40:00|27813.4|27778.4|27811.9|27776.9|27814.2|27779.2|27811.9|27776.9|3
1620747900000|2021-05-11 15:45:00|27811.4|27776.4|27811.4|27776.4|27811.4|27776.4|27811.4|27776.4|1
1620748200000|2021-05-11 15:50:00|27810.9|27775.9|27811.2|27791.2|27813.2|27791.2|27810.9|27775.9|4
1620748500000|2021-05-11 15:55:00|27808.9|27788.9|27805.7|27785.7|27808.9|27788.9|27805.7|27785.7|3
1620748800000|2021-05-11 16:00:00|27808.4|27788.4|27824.9|27789.9|27826.9|27793.8|27808.4|27787.9|14
1620749100000|2021-05-11 16:05:00|27825.2|27790.2|27826.4|27791.4|27826.4|27791.4|27824.7|27789.7|4
1620749400000|2021-05-11 16:10:00|27821.2|27801.2|27825.7|27805.7|27827.5|27806.2|27820.7|27792.5|9
1620749700000|2021-05-11 16:15:00|27823.4|27803.4|27823.4|27803.4|27823.4|27803.4|27822.8|27802.8|3
1620750000000|2021-05-11 16:20:00|27825.7|27805.7|27823.4|27803.4|27825.7|27805.7|27823.4|27803.4|2
1620750300000|2021-05-11 16:25:00|27822.9|27802.9|27822.9|27802.9|27822.9|27802.9|27822.9|27802.9|1
1620750600000|2021-05-11 16:30:00|27825.4|27805.4|27827.5|27807.5|27827.9|27807.9|27820.4|27800.4|8
1620750900000|2021-05-11 16:35:00|27830.7|27795.7|27822.5|27802.5|27830.7|27805.4|27822.5|27795.7|4
1620751200000|2021-05-11 16:40:00|27823.2|27803.2|27822.7|27802.7|27823.2|27803.2|27822.5|27802.5|5
1620751500000|2021-05-11 16:45:00|27827.5|27807.5|27829.1|27809.1|27829.1|27809.1|27827.5|27807.5|2
1620751800000|2021-05-11 16:50:00|27828.6|27808.6|27839.7|27804.7|27839.7|27812.6|27827.5|27796.7|12
1620752100000|2021-05-11 16:55:00|27834.4|27814.4|27834.4|27814.4|27834.4|27814.4|27834.4|27814.4|1
1620752400000|2021-05-11 17:00:00|27832.2|27812.2|27829.4|27809.4|27832.7|27812.7|27829.4|27809.4|8
1620752700000|2021-05-11 17:05:00|27828.9|27808.9|27827.2|27807.2|27828.9|27808.9|27827.2|27807.2|3
1620753000000|2021-05-11 17:10:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|1
1620753300000|2021-05-11 17:15:00|27828.3|27808.3|27827.7|27807.7|27828.3|27808.3|27827.7|27807.7|2
1620753900000|2021-05-11 17:25:00|27828.3|27808.3|27827.7|27807.7|27828.3|27808.3|27827.7|27807.7|4
1620754200000|2021-05-11 17:30:00|27822.7|27802.7|27820.4|27800.4|27828.9|27807.9|27819.2|27790.7|18
1620754500000|2021-05-11 17:35:00|27825.4|27805.4|27823.7|27803.7|27825.4|27805.4|27818.2|27798.2|7
1620754800000|2021-05-11 17:40:00|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|1
1620755100000|2021-05-11 17:45:00|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|27818|27798|4
1620755700000|2021-05-11 17:55:00|27817.7|27797.7|27820.4|27800.4|27823.1|27803.1|27817.7|27797.7|3
1620756000000|2021-05-11 18:00:00|27820|27800|27821.2|27801.2|27821.2|27801.2|27820|27800|2
1620756300000|2021-05-11 18:05:00|27820|27800|27820|27800|27820|27800|27820|27800|1
1620756600000|2021-05-11 18:10:00|27822.7|27802.7|27825.4|27805.4|27828.2|27808.2|27822.7|27802.7|10
1620756900000|2021-05-11 18:15:00|27825.7|27805.7|27826.7|27806.7|27826.7|27806.7|27825.4|27805.4|3
1620757200000|2021-05-11 18:20:00|27825.4|27805.4|27835.7|27800.7|27835.7|27805.4|27825.4|27800.7|2
1620757500000|2021-05-11 18:25:00|27825.4|27805.4|27823.7|27803.7|27825.4|27805.4|27822.4|27802.4|7
1620758100000|2021-05-11 18:35:00|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|27823.2|27803.2|1
1620759000000|2021-05-11 18:50:00|27822.7|27802.7|27822.7|27802.7|27822.7|27802.7|27822.1|27802.1|3
1620759600000|2021-05-11 19:00:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1620761700000|2021-05-11 19:35:00|27827.5|27807.5|27835|27815|27835|27815|27824.5|27804.5|8
1620762000000|2021-05-11 19:40:00|27838.5|27803.5|27843.5|27808.5|27844|27824|27837.5|27803.5|18
1620762300000|2021-05-11 19:45:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27838|27803|3
1620762600000|2021-05-11 19:50:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1620783000000|2021-05-12 01:30:00|27860|27840|27855|27835|27860.5|27840.5|27852.8|27832.8|23
1620783300000|2021-05-12 01:35:00|27852.8|27832.8|27855.5|27835.5|27857.8|27837.8|27852.8|27832.8|5
1620783600000|2021-05-12 01:40:00|27857.5|27837.5|27854|27834|27857.8|27837.8|27852.5|27832.5|30
1620783900000|2021-05-12 01:45:00|27852.5|27832.5|27843.8|27823.8|27852.5|27832.5|27842.8|27822.8|15
1620784200000|2021-05-12 01:50:00|27843.3|27823.3|27840.5|27820.5|27843.3|27823.3|27832.2|27812.2|44
1620784500000|2021-05-12 01:55:00|27842.2|27822.2|27833|27813|27843|27823|27829.7|27809.7|26
1620784800000|2021-05-12 02:00:00|27833.5|27813.5|27847.8|27827.8|27852.2|27832.2|27832|27812|24
1620785100000|2021-05-12 02:05:00|27842.8|27822.8|27837.4|27817.4|27847.2|27827.2|27837.4|27817.4|42
1620785400000|2021-05-12 02:10:00|27837.5|27817.5|27842.5|27822.5|27842.6|27822.6|27837.5|27817.5|25
1620785700000|2021-05-12 02:15:00|27843|27823|27842.5|27822.5|27843.8|27823.8|27842|27822|9
1620786000000|2021-05-12 02:20:00|27841.6|27821.6|27837.2|27817.2|27842.5|27822.5|27832|27812|18
1620786300000|2021-05-12 02:25:00|27832.8|27812.8|27843.3|27823.3|27845.1|27825.1|27832.8|27812.8|21
1620786600000|2021-05-12 02:30:00|27843.8|27823.8|27857.2|27837.2|27857.2|27837.2|27843.3|27823.3|33
1620786900000|2021-05-12 02:35:00|27855.8|27835.8|27852.5|27832.5|27858.5|27838.5|27851|27831|23
1620787200000|2021-05-12 02:40:00|27849|27829|27847.5|27827.5|27849|27829|27837.5|27817.5|36
1620787500000|2021-05-12 02:45:00|27847.6|27827.6|27872.3|27852.3|27873|27853|27847.5|27827.5|41
1620787800000|2021-05-12 02:50:00|27872.8|27852.8|27877.5|27857.5|27900.6|27869.8|27872.8|27852.8|75
1620788100000|2021-05-12 02:55:00|27878.8|27858.8|27866.8|27846.8|27880|27860|27864.8|27837.5|35
1620788400000|2021-05-12 03:00:00|27862.8|27842.8|27863.9|27843.9|27873.5|27853.5|27861.8|27841.8|81
1620788700000|2021-05-12 03:05:00|27865.4|27845.4|27874|27854|27874.5|27854.5|27865.4|27845.4|26
1620789000000|2021-05-12 03:10:00|27873.5|27853.5|27877.5|27857.5|27878|27858|27867.8|27847.8|15
1620789300000|2021-05-12 03:15:00|27876.6|27856.6|27878|27858|27879|27859|27875|27855|12
1620789600000|2021-05-12 03:20:00|27878.5|27858.5|27882.5|27862.5|27882.5|27862.5|27878|27858|38
1620789900000|2021-05-12 03:25:00|27883|27863|27927.5|27907.5|27937.5|27912.5|27882.1|27862.1|85
1620790200000|2021-05-12 03:30:00|27919|27899|27914|27894|27935.5|27910|27911|27887.8|70
1620790500000|2021-05-12 03:35:00|27915|27895|27918.7|27898.7|27925|27905|27915|27895|29
1620790800000|2021-05-12 03:40:00|27918.2|27898.2|27910.2|27875.2|27920|27898.7|27905.7|27872|37
1620791100000|2021-05-12 03:45:00|27902.2|27882.2|27916|27896|27916|27896|27901.7|27878.5|24
1620791400000|2021-05-12 03:50:00|27915.8|27895.8|27924.8|27889.8|27924.8|27895.8|27907.8|27880|32
1620791700000|2021-05-12 03:55:00|27918.3|27898.3|27932.5|27897.5|27932.5|27898.3|27918.3|27893.5|9
1620792000000|2021-05-12 04:00:00|27933|27898|27923.5|27888.5|27933|27905.5|27922.5|27887.5|18
1620792300000|2021-05-12 04:05:00|27924|27889|27923.5|27888.5|27924.5|27889.5|27923.5|27888.5|3
1620792600000|2021-05-12 04:10:00|27916.5|27896.5|27926.5|27891.5|27926.5|27903|27916.5|27891.5|14
1620792900000|2021-05-12 04:15:00|27927.5|27892.5|27927.5|27892.5|27927.5|27902.5|27917.5|27892.5|6
1620793200000|2021-05-12 04:20:00|27928|27893|27917.5|27897.5|27928|27902.5|27917.5|27892.5|14
1620793500000|2021-05-12 04:25:00|27917.7|27897.7|27922.5|27887.5|27922.5|27898|27907.5|27887.5|38
1620793800000|2021-05-12 04:30:00|27921.8|27886.8|27907.5|27887.5|27921.8|27892.5|27907.5|27882.5|9
1620794100000|2021-05-12 04:35:00|27906.2|27886.2|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|8
1620794400000|2021-05-12 04:40:00|27908|27888|27912.5|27892.5|27915|27895|27908|27888|6
1620794700000|2021-05-12 04:45:00|27913.5|27893.5|27908.5|27888.5|27913.5|27893.5|27908.5|27888.5|4
1620795000000|2021-05-12 04:50:00|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|27913.5|27893.5|1
1620795600000|2021-05-12 05:00:00|27914.5|27894.5|27915|27895|27917.5|27897.5|27914|27894|7
1620795900000|2021-05-12 05:05:00|27912.5|27892.5|27907.5|27887.5|27912.5|27892.5|27907.5|27887.5|2
1620796200000|2021-05-12 05:10:00|27908.5|27888.5|27902.5|27882.5|27913.5|27893.5|27902.5|27882.5|17
1620796500000|2021-05-12 05:15:00|27895|27875|27900|27880|27900.5|27880.5|27895|27875|11
1620796800000|2021-05-12 05:20:00|27900.5|27880.5|27902.5|27882.5|27905|27885|27900.5|27880.5|3
1620797100000|2021-05-12 05:25:00|27900|27880|27895|27875|27902.5|27882.5|27892.5|27872.5|9
1620797400000|2021-05-12 05:30:00|27892.5|27872.5|27893|27873|27898.5|27878.5|27885|27865|18
1620797700000|2021-05-12 05:35:00|27892.5|27872.5|27897.5|27877.5|27897.5|27877.5|27887.5|27867.5|19
1620798000000|2021-05-12 05:40:00|27898|27878|27903|27883|27903.5|27883.5|27895|27875|10
1620798300000|2021-05-12 05:45:00|27903.5|27883.5|27908|27888|27908.5|27888.5|27902.5|27882.5|18
1620798600000|2021-05-12 05:50:00|27907.5|27887.5|27915|27895|27923|27903|27907.5|27887.5|26
1620798900000|2021-05-12 05:55:00|27918|27898|27928|27908|27935.5|27911.5|27915|27895|24
1620799200000|2021-05-12 06:00:00|27930|27910|27912|27892|27937.5|27913|27912|27892|41
1620799500000|2021-05-12 06:05:00|27912.5|27892.5|27918.5|27898.5|27926|27906|27912.5|27892.5|58
1620799800000|2021-05-12 06:10:00|27919|27899|27913|27893|27925|27905|27912|27892|46
1620800100000|2021-05-12 06:15:00|27912.5|27892.5|27881|27861|27912.5|27892.5|27879|27849.5|42
1620800400000|2021-05-12 06:20:00|27881.5|27861.5|27869.7|27849.7|27886|27866|27867.5|27847.5|58
1620800700000|2021-05-12 06:25:00|27870.2|27850.2|27874.5|27854.5|27884.5|27864.5|27870.2|27850.2|55
1620801000000|2021-05-12 06:30:00|27875|27855|27880|27860|27885.5|27865.5|27875|27855|24
1620801300000|2021-05-12 06:35:00|27880.5|27860.5|27871.5|27851.5|27882|27862|27871.5|27851.5|36
1620801600000|2021-05-12 06:40:00|27871|27851|27878|27858|27880|27860|27867.2|27847.2|20
1620801900000|2021-05-12 06:45:00|27877.5|27857.5|27883|27863|27887.5|27863|27873|27850.3|22
1620802200000|2021-05-12 06:50:00|27877.5|27857.5|27880.5|27860.5|27882.5|27862.5|27877.5|27857.5|18
1620802500000|2021-05-12 06:55:00|27878|27858|27865.5|27845.5|27878|27858|27857.5|27837.5|41
1620802800000|2021-05-12 07:00:00|27867.8|27847.8|27865|27845|27868.3|27848.3|27862.5|27842.5|13
1620803100000|2021-05-12 07:05:00|27866|27846|27875.5|27855.5|27880.5|27857.3|27865|27842.5|39
1620803400000|2021-05-12 07:10:00|27876.4|27856.4|27880.5|27860.5|27883|27863|27875.5|27855.5|23
1620803700000|2021-05-12 07:15:00|27880|27860|27869.5|27849.5|27880|27860|27867.5|27847.5|28
1620804000000|2021-05-12 07:20:00|27869|27849|27878|27858|27878|27858|27869|27849|21
1620804300000|2021-05-12 07:25:00|27875.5|27855.5|27870|27850|27875.5|27855.5|27867.5|27847.5|17
1620804600000|2021-05-12 07:30:00|27870.5|27850.5|27858|27838|27870.5|27850.5|27857|27837|26
1620804900000|2021-05-12 07:35:00|27857.5|27837.5|27852.5|27832.5|27857.5|27837.5|27846.5|27826.5|26
1620805200000|2021-05-12 07:40:00|27853|27833|27855.5|27835.5|27857.5|27837.5|27853|27833|7
1620805500000|2021-05-12 07:45:00|27853.5|27833.5|27855.5|27835.5|27855.5|27835.5|27852.5|27832.5|7
1620805800000|2021-05-12 07:50:00|27855|27835|27855|27835|27855|27835|27855|27835|1
1620806100000|2021-05-12 07:55:00|27855.5|27835.5|27873|27838|27877.5|27842.5|27853|27833|29
1620806400000|2021-05-12 08:00:00|27870.5|27835.5|27872.5|27837.5|27873|27838|27870|27835|6
1620806700000|2021-05-12 08:05:00|27873|27838|27869.7|27849.7|27880.5|27855.5|27869.7|27837.5|14
1620807000000|2021-05-12 08:10:00|27872.1|27852.1|27872.5|27852.5|27872.5|27852.5|27872.1|27852.1|3
1620807300000|2021-05-12 08:15:00|27873|27853|27871.8|27851.8|27877.5|27857.5|27870|27850|11
1620807600000|2021-05-12 08:20:00|27868.8|27848.8|27862.4|27842.4|27871.8|27851.8|27862.4|27842.4|22
1620807900000|2021-05-12 08:25:00|27862.5|27842.5|27860.3|27840.3|27863|27843|27857.5|27837.5|11
1620808200000|2021-05-12 08:30:00|27862.4|27842.4|27865|27845|27867.5|27847.5|27862.4|27842.4|9
1620808500000|2021-05-12 08:35:00|27862.4|27842.4|27865|27845|27865.5|27845.5|27862.4|27842.4|14
1620808800000|2021-05-12 08:40:00|27865.5|27845.5|27876.7|27856.7|27876.7|27856.7|27865|27845|10
1620809100000|2021-05-12 08:45:00|27873.8|27853.8|27865.9|27845.9|27874.8|27854.8|27863.6|27843.6|19
1620809400000|2021-05-12 08:50:00|27866.9|27846.9|27876.9|27856.9|27878.6|27858.6|27863.6|27843.6|35
1620809700000|2021-05-12 08:55:00|27872.2|27852.2|27873|27853|27877.9|27857.9|27872.2|27852.2|18
1620810000000|2021-05-12 09:00:00|27872.9|27852.9|27877.5|27857.5|27877.5|27857.5|27870.5|27850.5|57
1620810300000|2021-05-12 09:05:00|27878|27858|27869.3|27849.3|27878|27858|27869.3|27849.3|23
1620810600000|2021-05-12 09:10:00|27870|27850|27869|27849|27872.5|27852.5|27868|27848|19
1620810900000|2021-05-12 09:15:00|27862.5|27842.5|27855.8|27835.8|27863.2|27843.2|27851.5|27831.5|17
1620811500000|2021-05-12 09:25:00|27856.3|27836.3|27860.8|27840.8|27860.8|27840.8|27856.3|27836.3|2
1620811800000|2021-05-12 09:30:00|27864|27844|27861.3|27841.3|27864|27844|27860.3|27840.3|5
1620812100000|2021-05-12 09:35:00|27867.5|27847.5|27875.5|27840.5|27875.5|27850.1|27865.8|27840.5|11
1620812400000|2021-05-12 09:40:00|27874|27839|27871.8|27836.8|27874|27839|27871.8|27836.8|3
1620812700000|2021-05-12 09:45:00|27874.5|27839.5|27874.2|27839.2|27874.5|27839.5|27872.8|27837.8|5
1620813000000|2021-05-12 09:50:00|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|1
1620813600000|2021-05-12 10:00:00|27874.8|27839.8|27885|27849|27885|27849|27874.8|27839.8|11
1620814200000|2021-05-12 10:10:00|27885.5||27885.5||27885.5||27885.5||1
1620814500000|2021-05-12 10:15:00|27885|27842.6|27877.6|27842.6|27885|27842.6|27877.5|27842.5|5
1620814800000|2021-05-12 10:20:00|27877.3|27842.3|27862.5|27842.5|27877.3|27842.5|27862.5|27840.8|4
1620815100000|2021-05-12 10:25:00|27860.3|27840.3|27860.3|27840.3|27860.3|27840.3|27860.3|27840.3|1
1620816000000|2021-05-12 10:40:00|27862.5|27842.5|27873|27853|27873.1|27853.1|27860.3|27840.3|20
1620816300000|2021-05-12 10:45:00|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|1
1620816600000|2021-05-12 10:50:00|27878.7|27858.7|27879|27859|27879|27859|27878|27858|7
1620816900000|2021-05-12 10:55:00|27878.5|27858.5|27900.5|27865.5|27901.4|27872.7|27878.5|27857.5|9
1620817200000|2021-05-12 11:00:00|27890.8|27870.8|27901|27866|27901|27871.3|27890.8|27865.5|5
1620817800000|2021-05-12 11:10:00|27900|27865|27872.1|27852.1|27900|27871.7|27872.1|27852.1|13
1620818100000|2021-05-12 11:15:00|27871.9|27851.9|27889.3|27854.3|27889.3|27854.3|27871.9|27848.9|11
1620818400000|2021-05-12 11:20:00|27891.2|27856.2|27889.5|27854.5|27893|27858|27889.5|27854.5|3
1620819000000|2021-05-12 11:30:00|27890.3|27855.3|27892.9|27857.9|27892.9|27857.9|27890.3|27855.3|4
1620819300000|2021-05-12 11:35:00|27892.6|27857.6|27885|27865|27892.6|27865|27880|27850|11
1620819600000|2021-05-12 11:40:00|27885.3|27865.3|27887.5|27867.5|27895|27872.5|27885.3|27860|16
1620819900000|2021-05-12 11:45:00|27886.8|27866.8|27887.5|27867.5|27889.5|27868.8|27880.2|27854|10
1620820200000|2021-05-12 11:50:00|27888.3|27868.3|27881.5|27861.5|27888.3|27868.3|27879.8|27859.8|14
1620820500000|2021-05-12 11:55:00|27882.8|27862.8|27872.5|27837.5|27883.3|27863.3|27872|27837|17
1620820800000|2021-05-12 12:00:00|27870.8|27835.8|27876.1|27841.1|27876.1|27841.1|27870.8|27835.8|9
1620821100000|2021-05-12 12:05:00|27874.6|27839.6|27869.5|27834.5|27874.6|27839.6|27869.5|27834.5|4
1620821400000|2021-05-12 12:10:00|27859.3|27839.3|27874.5|27839.5|27874.5|27847.2|27859.3|27835|7
1620821700000|2021-05-12 12:15:00|27864.3|27844.3|27864.8|27844.8|27866.5|27846.5|27862|27842|5
1620822000000|2021-05-12 12:20:00|27865|27845|27856.5|27836.5|27865|27845|27856|27836|6
1620822300000|2021-05-12 12:25:00|27862.2|27842.2|27886.6|27843.6|27889.8|27847.2|27861.7|27831|19
1620822600000|2021-05-12 12:30:00|27887.5|27844.5|27891|27860.5|27895.5|27860.5|27882|27839|13
1620822900000|2021-05-12 12:35:00|27895.5|27865|27883.5|27856.5|27905.3|27875|27883.5|27856.5|17
1620823200000|2021-05-12 12:40:00|27892.5|27857.5|27878.5|27843.5|27892.5|27857.5|27878.5|27843.5|24
1620823500000|2021-05-12 12:45:00|27878|27843|27875.5|27840.5|27883.2|27845|27875.5|27838|16
1620823800000|2021-05-12 12:50:00|27873.3|27838.3|27866.8|27831.8|27877.5|27842.5|27866.8|27831.8|14
1620824100000|2021-05-12 12:55:00|27864.8|27829.8|27881.5|27846.5|27881.5|27846.5|27853|27818|33
1620824400000|2021-05-12 13:00:00|27881|27846|27872.5|27837.5|27887.5|27852.5|27870|27833|17
1620825000000|2021-05-12 13:10:00|27877.5|27842.5|27882.5|27847.5|27882.5|27847.5|27877.5|27842.5|2
1620825300000|2021-05-12 13:15:00|27884.5|27849.5|27888.7|27853.7|27890|27855|27884.5|27849.5|10
1620825600000|2021-05-12 13:20:00|27889.3|27854.3|27891.2|27856.2|27894.5|27859.5|27888.8|27853.8|9
1620825900000|2021-05-12 13:25:00|27891.5|27856.5|27909.2|27874.2|27915.9|27880.9|27891.5|27856.5|17
1620826200000|2021-05-12 13:30:00|27907.9|27872.9|27900.7|27865.7|27907.9|27872.9|27895.4|27860.4|26
1620826500000|2021-05-12 13:35:00|27903.7|27868.7|27899.2|27864.2|27903.7|27868.7|27899.2|27864.2|5
1620826800000|2021-05-12 13:40:00|27898.7|27863.7|27895|27860|27898.7|27863.7|27894.5|27859.5|6
1620827100000|2021-05-12 13:45:00|27895.5|27860.5|27895|27860|27896|27861|27895|27860|6
1620827700000|2021-05-12 13:55:00|27895.5|27860.5|27896.4|27861.4|27897.7|27862.7|27895.5|27860.5|6
1620828000000|2021-05-12 14:00:00|27897.4|27862.4|27904.2|27869.2|27910.4|27879.3|27897.4|27862.4|25
1620828300000|2021-05-12 14:05:00|27903.7|27868.7|27906.7|27871.7|27911.2|27881.2|27899.2|27864.2|15
1620828600000|2021-05-12 14:10:00|27907.2|27872.2|27907.2|27872.2|27907.7|27872.7|27906.7|27871.7|5
1620828900000|2021-05-12 14:15:00|27908.7|27873.7|27912.7|27877.7|27916.1|27881.1|27908.7|27873.7|6
1620829200000|2021-05-12 14:20:00|27910.2|27875.2|27906.2|27871.2|27911.7|27876.7|27906.2|27871.2|5
1620829500000|2021-05-12 14:25:00|27905.7|27870.7|27903.7|27868.7|27907.2|27872.2|27903.7|27868.7|7
1620829800000|2021-05-12 14:30:00|27904.7|27869.7|27917.7|27882.7|27917.7|27882.7|27904.7|27869.7|4
1620830100000|2021-05-12 14:35:00|27921.2|27886.2|27917.7|27882.7|27922.2|27897.2|27909|27880.7|29
1620830400000|2021-05-12 14:40:00|27921.2|27901.2|27928.2|27908.2|27928.2|27908.2|27917.7|27885.4|46
1620830700000|2021-05-12 14:45:00|27927.5|27907.5|27919.5|27899.5|27932|27907.5|27919.5|27893.5|23
1620831000000|2021-05-12 14:50:00|27917.5|27897.5|27931.2|27911.2|27932.5|27912.5|27917.5|27894.5|22
1620831300000|2021-05-12 14:55:00|27932.5|27912.5|27920.3|27885.3|27932.5|27912.5|27917.4|27884.5|15
1620831600000|2021-05-12 15:00:00|27920.5|27885.5|27909.1|27889.1|27923.5|27889.6|27907.8|27883.6|28
1620831900000|2021-05-12 15:05:00|27904.6|27884.6|27926|27891|27926|27893.6|27894.6|27862.6|27
1620832200000|2021-05-12 15:10:00|27926.8|27891.8|27923|27903|27929|27906.5|27921.5|27891.8|17
1620832500000|2021-05-12 15:15:00|27923.3|27903.3|27912.5|27892.5|27924.5|27904.5|27912.5|27892.5|14
1620832800000|2021-05-12 15:20:00|27915.5|27895.5|27917|27897|27917|27897|27915.5|27895.5|4
1620833100000|2021-05-12 15:25:00|27918.2|27898.2|27923.9|27903.9|27926.2|27906.2|27915.9|27895.9|9
1620833400000|2021-05-12 15:30:00|27922.4|27902.4|27925.4|27905.4|27927.4|27907.4|27921.4|27901.4|14
1620833700000|2021-05-12 15:35:00|27924.9|27904.9|27922.7|27902.7|27928.4|27908.4|27922.4|27902.4|11
1620834000000|2021-05-12 15:40:00|27925.9|27905.9|27933.9|27913.9|27936.4|27916.4|27925.9|27905.9|22
1620834300000|2021-05-12 15:45:00|27932.9|27912.9|27924|27904|27935.4|27912.9|27919.9|27899.9|25
1620834600000|2021-05-12 15:50:00|27924.4|27904.4|27934.5|27914.5|27934.6|27914.6|27924.4|27904.4|20
1620834900000|2021-05-12 15:55:00|27933.6|27913.6|27933.9|27913.9|27938.3|27918.3|27933.6|27913.6|8
1620835200000|2021-05-12 16:00:00|27934.4|27914.4|27933.7|27913.7|27934.4|27914.4|27931.7|27911.7|5
1620835500000|2021-05-12 16:05:00|27934.2|27914.2|27933.7|27913.7|27934.2|27914.2|27932.4|27912.4|4
1620835800000|2021-05-12 16:10:00|27934.2|27914.2|27935.2|27915.2|27935.2|27915.2|27934.2|27914.2|3
1620836400000|2021-05-12 16:20:00|27934.2|27914.2|27933.7|27913.7|27934.2|27914.2|27931.2|27911.2|5
1620837000000|2021-05-12 16:30:00|27931.2|27911.2|27930.4|27910.4|27931.2|27911.2|27930.4|27910.4|4
1620837300000|2021-05-12 16:35:00|27928.7|27908.7|27932.2|27912.2|27932.2|27912.2|27927.7|27907.7|9
1620837900000|2021-05-12 16:45:00|27931.2|27911.2|27928.7|27908.7|27931.2|27911.2|27927.9|27907.9|4
1620838500000|2021-05-12 16:55:00|27930|27910|27928.7|27908.7|27930|27910|27928.7|27908.7|2
1620838800000|2021-05-12 17:00:00|27927.2|27907.2|27933.7|27898.7|27935.7|27908.7|27925.7|27898.7|16
1620839100000|2021-05-12 17:05:00|27918.7|27897.4|27931.9|27896.9|27931.9|27898.9|27914.3|27879.3|10
1620839700000|2021-05-12 17:15:00|27932.5|27897.5|27932.6|27912.6|27932.6|27912.6|27932.5|27897.5|2
1620840000000|2021-05-12 17:20:00|27932.7|27912.7|27932.9|27897.9|27932.9|27912.7|27932.6|27897.9|9
1620841500000|2021-05-12 17:45:00|27934|27899|27936.9|27901.9|27937.4|27902.4|27934|27899|3
1620841800000|2021-05-12 17:50:00|27937|27902|27937|27902|27937|27902|27937|27902|1
1620842400000|2021-05-12 18:00:00|27939.4|27904.4|27939.9|27904.9|27939.9|27904.9|27939.4|27904.4|2
1620843000000|2021-05-12 18:10:00|27932.3|27912.3|27932.4|27912.4|27932.5|27912.5|27932.3|27912.3|3
1620843300000|2021-05-12 18:15:00|27932.5|27912.5|27930.3|27910.3|27932.5|27912.5|27929.9|27909.9|5
1620843600000|2021-05-12 18:20:00|27929.9|27909.9|27931|27911|27931|27911|27929.7|27909.7|5
1620843900000|2021-05-12 18:25:00|27932|27912|27937.8|27917.8|27938.1|27918.1|27932|27912|15
1620844200000|2021-05-12 18:30:00|27938.5|27918.5|27931|27911|27938.5|27918.5|27931|27911|6
1620844500000|2021-05-12 18:35:00|27932|27912|27930.3|27910.3|27932.5|27912.5|27929.8|27909.8|7
1620844800000|2021-05-12 18:40:00|27930.8|27910.8|27931|27911|27932.5|27912.5|27930.3|27910.3|9
1620845100000|2021-05-12 18:45:00|27930|27910|27924.8|27904.8|27930|27910|27922|27902|6
1620845400000|2021-05-12 18:50:00|27925.3|27905.3|27925.3|27905.3|27925.3|27905.3|27925.3|27905.3|1
1620846000000|2021-05-12 19:00:00|27925.2|27905.2|27925.8|27905.8|27926|27906|27925.2|27905.2|4
1620846300000|2021-05-12 19:05:00|27926.8|27906.8|27926.3|27906.3|27926.8|27906.8|27926.3|27906.3|2
1620846600000|2021-05-12 19:10:00|27925.8|27905.8|27925.8|27905.8|27925.8|27905.8|27925.8|27905.8|1
1620846900000|2021-05-12 19:15:00|27926.8|27906.8|27941|27906|27941|27917.5|27926.3|27905|13
1620847200000|2021-05-12 19:20:00|27940|27905|27941|27906|27941|27906|27940|27905|2
1620847500000|2021-05-12 19:25:00|27940.5|27905.5|27939.3|27904.3|27940.5|27905.5|27939.3|27904.3|4
1620849000000|2021-05-12 19:50:00|27939.5|27904.5|27939.5|27904.5|27939.5|27904.5|27939.5|27904.5|1
1620869400000|2021-05-13 01:30:00|27882.3|27862.3|27877.4|27857.4|27883|27863|27872.5|27852.5|30
1620869700000|2021-05-13 01:35:00|27879.4|27859.4|27870|27850|27879.4|27859.4|27870|27850|32
1620870000000|2021-05-13 01:40:00|27870.5|27850.5|27842.3|27822.3|27870.5|27850.5|27838.8|27818.8|59
1620870300000|2021-05-13 01:45:00|27841.8|27821.8|27861.5|27841.5|27862.5|27842.5|27838.9|27818.9|99
1620870600000|2021-05-13 01:50:00|27858.8|27838.8|27857.4|27837.4|27862.5|27842.5|27857.4|27837.4|34
1620870900000|2021-05-13 01:55:00|27859.4|27839.4|27852.3|27832.3|27859.4|27839.4|27847.5|27827.5|30
1620871200000|2021-05-13 02:00:00|27852.5|27832.5|27862.5|27842.5|27862.5|27842.5|27852.5|27832.5|32
1620871500000|2021-05-13 02:05:00|27861.6|27841.6|27867.5|27847.5|27867.7|27847.7|27855|27835|46
1620871800000|2021-05-13 02:10:00|27867.3|27847.3|27857.5|27837.5|27867.3|27847.3|27857.5|27837.5|22
1620872100000|2021-05-13 02:15:00|27857.8|27837.8|27865|27845|27865|27845|27857.8|27837.8|16
1620872400000|2021-05-13 02:20:00|27865.5|27845.5|27865.4|27845.4|27868.4|27848.4|27865|27845|13
1620872700000|2021-05-13 02:25:00|27866.4|27846.4|27865|27845|27867.4|27847.4|27863|27843|19
1620873000000|2021-05-13 02:30:00|27864.4|27844.4|27849.7|27829.7|27864.4|27844.4|27843.2|27823.2|44
1620873300000|2021-05-13 02:35:00|27849|27829|27851.6|27831.6|27856.8|27836.8|27849|27829|38
1620873600000|2021-05-13 02:40:00|27852.5|27832.5|27851.7|27831.7|27852.5|27832.5|27847.5|27827.5|18
1620873900000|2021-05-13 02:45:00|27852.3|27832.3|27863.3|27843.3|27863.3|27843.3|27847.6|27827.6|33
1620874200000|2021-05-13 02:50:00|27862.8|27842.8|27869.5|27849.5|27874.8|27854.8|27862.8|27842.8|59
1620874500000|2021-05-13 02:55:00|27871.3|27851.3|27862.5|27842.5|27871.8|27851.8|27862.5|27842.5|25
1620874800000|2021-05-13 03:00:00|27861.5|27841.5|27849.8|27829.8|27862.5|27842.5|27849.8|27829.8|27
1620875100000|2021-05-13 03:05:00|27850.3|27830.3|27854.4|27834.4|27855.8|27835.8|27847|27827|17
1620875400000|2021-05-13 03:10:00|27855.3|27835.3|27852.5|27832.5|27855.3|27835.3|27852.3|27832.3|7
1620875700000|2021-05-13 03:15:00|27853|27833|27853|27833|27853.5|27833.5|27853|27833|3
1620876000000|2021-05-13 03:20:00|27853.5|27833.5|27855.5|27835.5|27856|27836|27853|27833|16
1620876300000|2021-05-13 03:25:00|27855.3|27835.3|27855.5|27835.5|27855.5|27835.5|27854.4|27834.4|4
1620876600000|2021-05-13 03:30:00|27857|27837|27859|27839|27860|27840|27857|27837|13
1620876900000|2021-05-13 03:35:00|27858.3|27838.3|27857.5|27837.5|27858.3|27838.3|27856.5|27836.5|6
1620877200000|2021-05-13 03:40:00|27858|27838|27858|27838|27860.5|27840.5|27858|27838|10
1620877500000|2021-05-13 03:45:00|27857.5|27837.5|27858|27838|27858.5|27838.5|27857.5|27837.5|7
1620877800000|2021-05-13 03:50:00|27858.5|27838.5|27858.5|27838.5|27859|27839|27858|27838|5
1620878100000|2021-05-13 03:55:00|27859|27839|27858.5|27838.5|27859|27839|27858.5|27838.5|2
1620878400000|2021-05-13 04:00:00|27857|27837|27858|27838|27858.5|27838.5|27855.8|27835.8|12
1620878700000|2021-05-13 04:05:00|27857.5|27837.5|27857.4|27837.4|27857.5|27837.5|27854|27834|13
1620879000000|2021-05-13 04:10:00|27858.5|27838.5|27863|27843|27864|27844|27858.3|27838.3|31
1620879300000|2021-05-13 04:15:00|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|27863.5|27843.5|1
1620879600000|2021-05-13 04:20:00|27864|27844|27863.5|27843.5|27864.5|27844.5|27863.5|27843.5|8
1620879900000|2021-05-13 04:25:00|27863.8|27843.8|27867|27847|27868|27848|27863.8|27843.8|11
1620880200000|2021-05-13 04:30:00|27867.8|27847.8|27868.5|27848.5|27868.5|27848.5|27864.3|27844.3|19
1620880500000|2021-05-13 04:35:00|27868|27848|27866.5|27846.5|27868.6|27848.6|27866|27846|9
1620880800000|2021-05-13 04:40:00|27866.8|27846.8|27866.8|27846.8|27869.4|27849.4|27866.5|27846.5|12
1620881100000|2021-05-13 04:45:00|27867.3|27847.3|27865|27845|27867.3|27847.3|27864.8|27844.8|9
1620881400000|2021-05-13 04:50:00|27864.5|27844.5|27858|27838|27864.5|27844.5|27857.5|27837.5|17
1620881700000|2021-05-13 04:55:00|27857.5|27837.5|27857.3|27837.3|27857.5|27837.5|27857.3|27837.3|2
1620882000000|2021-05-13 05:00:00|27857|27837|27855.5|27835.5|27857.3|27837.3|27855.5|27835.5|5
1620882300000|2021-05-13 05:05:00|27856|27836|27859.5|27839.5|27859.5|27839.5|27856|27836|9
1620882600000|2021-05-13 05:10:00|27859|27839|27867.5|27847.5|27868|27848|27859|27839|13
1620882900000|2021-05-13 05:15:00|27867.3|27847.3|27866.5|27846.5|27867.3|27847.3|27866.5|27846.5|3
1620883200000|2021-05-13 05:20:00|27867|27847|27868.5|27848.5|27871.1|27851.1|27867|27847|23
1620883500000|2021-05-13 05:25:00|27863.5|27843.5|27867.8|27847.8|27867.8|27847.8|27858.8|27838.8|20
1620883800000|2021-05-13 05:30:00|27868|27848|27868.5|27848.5|27868.5|27848.5|27867.5|27847.5|6
1620884100000|2021-05-13 05:35:00|27868|27848|27868.3|27848.3|27868.5|27848.5|27863.5|27843.5|17
1620884400000|2021-05-13 05:40:00|27868.5|27848.5|27868.5|27848.5|27872.5|27852.5|27868.5|27848.5|9
1620884700000|2021-05-13 05:45:00|27868.8|27848.8|27868.5|27848.5|27869.6|27849.6|27868.5|27848.5|11
1620885000000|2021-05-13 05:50:00|27868.8|27848.8|27868.3|27848.3|27869|27849|27868.3|27848.3|7
1620885300000|2021-05-13 05:55:00|27868.5|27848.5|27870.4|27850.4|27870.4|27850.4|27868.3|27848.3|21
1620885600000|2021-05-13 06:00:00|27870.5|27850.5|27867.3|27847.3|27873.5|27853.5|27867.3|27847.3|30
1620885900000|2021-05-13 06:05:00|27867|27847|27855.8|27835.8|27867|27847|27855.4|27835.4|25
1620886200000|2021-05-13 06:10:00|27855.3|27835.3|27855.3|27835.3|27857.5|27837.5|27852.5|27832.5|18
1620886500000|2021-05-13 06:15:00|27855|27835|27856.3|27836.3|27856.3|27836.3|27852.5|27832.5|20
1620886800000|2021-05-13 06:20:00|27855.8|27835.8|27853|27833|27857.8|27837.8|27852.8|27832.8|39
1620887100000|2021-05-13 06:25:00|27853.5|27833.5|27848.8|27828.8|27853.5|27833.5|27847.6|27827.6|26
1620887400000|2021-05-13 06:30:00|27848.3|27828.3|27845.9|27825.9|27849.4|27829.4|27844.2|27824.2|31
1620887700000|2021-05-13 06:35:00|27846.2|27826.2|27847.5|27827.5|27848.5|27828.5|27845.4|27825.4|22
1620888000000|2021-05-13 06:40:00|27847.3|27827.3|27847.5|27827.5|27851.8|27831.8|27845|27825|21
1620888300000|2021-05-13 06:45:00|27847|27827|27842.5|27822.5|27851|27831|27842|27822|29
1620888600000|2021-05-13 06:50:00|27841.3|27821.3|27839.8|27819.8|27845|27825|27833|27813|64
1620888900000|2021-05-13 06:55:00|27842|27822|27843.8|27823.8|27847.5|27827.5|27837.8|27817.8|17
1620889200000|2021-05-13 07:00:00|27844.3|27824.3|27846.4|27826.4|27846.8|27826.8|27844.3|27824.3|7
1620889500000|2021-05-13 07:05:00|27846|27826|27837.8|27817.8|27846|27826|27837.5|27817.5|37
1620889800000|2021-05-13 07:10:00|27838.8|27818.8|27844.5|27824.5|27845.2|27825.2|27838.5|27818.5|15
1620890100000|2021-05-13 07:15:00|27845.8|27825.8|27852.3|27832.3|27856.5|27836.5|27845.8|27825.8|31
1620890400000|2021-05-13 07:20:00|27851|27831|27854|27834|27858.2|27838.2|27850.5|27830.5|17
1620890700000|2021-05-13 07:25:00|27853.9|27833.9|27854.4|27834.4|27857.8|27837.8|27853|27833|37
1620891000000|2021-05-13 07:30:00|27853.4|27833.4|27861.6|27841.6|27862.8|27842.8|27853.4|27833.4|30
1620891300000|2021-05-13 07:35:00|27861.5|27841.5|27868.1|27848.1|27868.3|27848.3|27857.3|27837.3|34
1620891600000|2021-05-13 07:40:00|27868.3|27848.3|27870.3|27850.3|27875.3|27855.3|27867.8|27847.8|23
1620891900000|2021-05-13 07:45:00|27870.1|27850.1|27870.8|27850.8|27874.3|27854.3|27869.3|27849.3|28
1620892200000|2021-05-13 07:50:00|27871.8|27851.8|27876.7|27856.7|27879.6|27859.6|27871.8|27851.8|33
1620892500000|2021-05-13 07:55:00|27877.3|27857.3|27876.5|27856.5|27877.5|27857.5|27872.6|27852.6|30
1620892800000|2021-05-13 08:00:00|27877.9|27857.9|27877.3|27857.3|27879|27859|27874|27854|24
1620893100000|2021-05-13 08:05:00|27877|27857|27877|27857|27879|27859|27874|27854|21
1620893400000|2021-05-13 08:10:00|27877.5|27857.5|27878|27858|27880|27860|27875.5|27855.5|12
1620893700000|2021-05-13 08:15:00|27874.5|27854.5|27880|27860|27880.5|27860.5|27874|27854|18
1620894000000|2021-05-13 08:20:00|27879.5|27859.5|27879.8|27859.8|27881.5|27861.5|27874.5|27854.5|44
1620894300000|2021-05-13 08:25:00|27879.5|27859.5|27883.3|27863.3|27883.3|27863.3|27879.5|27859.5|18
1620894600000|2021-05-13 08:30:00|27882.8|27862.8|27881.2|27861.2|27882.8|27862.8|27881|27861|13
1620894900000|2021-05-13 08:35:00|27882|27862|27877.8|27857.8|27882.4|27862.4|27877.4|27857.4|29
1620895200000|2021-05-13 08:40:00|27878|27858|27879.9|27859.9|27880.1|27860.1|27875.2|27855.2|11
1620895500000|2021-05-13 08:45:00|27879.6|27859.6|27888.5|27868.5|27889.2|27869.2|27877.5|27857.5|37
1620895800000|2021-05-13 08:50:00|27888.8|27868.8|27885.3|27865.3|27888.8|27868.8|27885.3|27865.3|25
1620896100000|2021-05-13 08:55:00|27885|27865|27877.4|27857.4|27885.5|27865.5|27877|27857|27
1620896400000|2021-05-13 09:00:00|27877.5|27857.5|27874.5|27854.5|27877.5|27857.5|27874.3|27854.3|23
1620896700000|2021-05-13 09:05:00|27876.4|27856.4|27880.5|27860.5|27881|27861|27872.4|27852.4|17
1620897000000|2021-05-13 09:10:00|27880|27860|27880.5|27860.5|27880.5|27860.5|27880|27860|2
1620897300000|2021-05-13 09:15:00|27882|27862|27885|27865|27887.4|27867.4|27880|27860|16
1620897600000|2021-05-13 09:20:00|27884.4|27864.4|27879|27859|27884.4|27864.4|27879|27859|9
1620897900000|2021-05-13 09:25:00|27878.4|27858.4|27870.3|27850.3|27878.4|27858.4|27865.7|27845.7|19
1620898200000|2021-05-13 09:30:00|27866.8|27846.8|27871.2|27851.2|27871.2|27851.2|27866.8|27846.8|6
1620898500000|2021-05-13 09:35:00|27870.5|27850.5|27872.7|27852.7|27872.7|27852.7|27867.7|27847.7|19
1620898800000|2021-05-13 09:40:00|27873.3|27853.3|27878.7|27858.7|27880.1|27860.1|27873.3|27853.3|16
1620899100000|2021-05-13 09:45:00|27878.6|27858.6|27874.8|27854.8|27878.6|27858.6|27872.7|27852.7|16
1620899400000|2021-05-13 09:50:00|27874.3|27854.3|27876.3|27856.3|27876.3|27856.3|27874.3|27854.3|6
1620899700000|2021-05-13 09:55:00|27878.8|27858.8|27885.3|27865.3|27887.6|27867.6|27878.8|27858.8|12
1620900000000|2021-05-13 10:00:00|27884.7|27864.7|27886.3|27866.3|27886.3|27866.3|27884.7|27864.7|4
1620900300000|2021-05-13 10:05:00|27886.7|27866.7|27887.3|27867.3|27887.3|27867.3|27886.3|27866.3|8
1620900600000|2021-05-13 10:10:00|27887.7|27867.7|27886.7|27866.7|27887.7|27867.7|27886.7|27866.7|4
1620900900000|2021-05-13 10:15:00|27886.4|27866.4|27886.7|27866.7|27888.7|27868.7|27886|27866|18
1620901200000|2021-05-13 10:20:00|27887.2|27867.2|27884.2|27864.2|27887.4|27867.4|27884.2|27864.2|17
1620901500000|2021-05-13 10:25:00|27886.4|27866.4|27883.6|27863.6|27886.6|27866.6|27883.6|27863.6|7
1620901800000|2021-05-13 10:30:00|27885|27865|27881|27861|27885|27865|27879.5|27859.5|20
1620902100000|2021-05-13 10:35:00|27881.3|27861.3|27882.7|27862.7|27885.9|27865.9|27881|27861|14
1620902400000|2021-05-13 10:40:00|27882.1|27862.1|27887.1|27867.1|27887.1|27867.1|27882.1|27862.1|5
1620902700000|2021-05-13 10:45:00|27887|27867|27880.7|27860.7|27887|27867|27880.7|27860.7|8
1620903000000|2021-05-13 10:50:00|27880.2|27860.2|27875.8|27855.8|27881.3|27861.3|27875.8|27855.8|6
1620903300000|2021-05-13 10:55:00|27872.7|27852.7|27872.7|27852.7|27872.7|27852.7|27872.7|27852.7|1
1620903600000|2021-05-13 11:00:00|27875.3|27855.3|27888.6|27853.6|27889.3|27860.8|27875.3|27853.6|16
1620903900000|2021-05-13 11:05:00|27888.8|27853.8|27883.7|27863.7|27889.3|27863.7|27883.7|27853.8|3
1620904500000|2021-05-13 11:15:00|27881.3|27861.3|27872.4|27852.4|27881.3|27861.3|27872.4|27852.4|16
1620904800000|2021-05-13 11:20:00|27872.5|27852.5|27875|27855|27878.7|27858.7|27872.4|27852.4|44
1620905100000|2021-05-13 11:25:00|27875.3|27855.3|27878.4|27858.4|27878.4|27858.4|27875.3|27855.3|5
1620905400000|2021-05-13 11:30:00|27876.5|27856.5|27879|27844|27879|27856.5|27876|27843.5|4
1620905700000|2021-05-13 11:35:00|27876.5|27841.5|27866|27846|27876.5|27846|27865.5|27841.5|4
1620906000000|2021-05-13 11:40:00|27868|27848|27869|27849|27869|27849|27868|27848|3
1620906600000|2021-05-13 11:50:00|27868.4|27848.4|27860.5|27840.5|27868.4|27848.4|27857.4|27837.4|22
1620906900000|2021-05-13 11:55:00|27861|27841|27867.4|27847.4|27867.4|27847.4|27861|27841|10
1620907200000|2021-05-13 12:00:00|27867|27847|27866.5|27846.5|27867.3|27847.3|27866.5|27846.5|4
1620907500000|2021-05-13 12:05:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27867|27847|2
1620907800000|2021-05-13 12:10:00|27867|27847|27867|27847|27867|27847|27866.5|27846.5|5
1620908100000|2021-05-13 12:15:00|27866|27846|27866.4|27846.4|27866.4|27846.4|27866|27846|2
1620908400000|2021-05-13 12:20:00|27865|27845|27867.4|27847.4|27867.5|27847.5|27862.4|27842.4|13
1620908700000|2021-05-13 12:25:00|27868|27848|27879.5|27844.5|27879.5|27850|27868|27842.5|8
1620909000000|2021-05-13 12:30:00|27870|27850|27860.5|27840.5|27872.5|27852|27855.5|27835.5|48
1620909300000|2021-05-13 12:35:00|27861|27841|27858|27838|27861|27841|27856|27836|15
1620909600000|2021-05-13 12:40:00|27857|27837|27855|27835|27857|27837|27852.4|27832.4|12
1620909900000|2021-05-13 12:45:00|27854.5|27834.5|27856|27836|27856|27836|27854.5|27834.5|13
1620910200000|2021-05-13 12:50:00|27855.5|27835.5|27862.2|27842.2|27862.2|27842.2|27855.5|27835.5|17
1620910500000|2021-05-13 12:55:00|27863.3|27843.3|27862.8|27842.8|27863.3|27843.3|27862.8|27842.8|2
1620910800000|2021-05-13 13:00:00|27862.6|27842.6|27861.7|27841.7|27866.5|27842.8|27858|27831|32
1620911100000|2021-05-13 13:05:00|27861.9|27841.9|27861.2|27841.2|27862.2|27842.2|27861.2|27841.2|9
1620911400000|2021-05-13 13:10:00|27861.4|27841.4|27861.2|27841.2|27861.9|27841.9|27861.2|27841.2|10
1620911700000|2021-05-13 13:15:00|27861.9|27841.9|27861.7|27841.7|27861.9|27841.9|27861.2|27841.2|4
1620912000000|2021-05-13 13:20:00|27861.9|27841.9|27862.4|27842.4|27862.4|27842.4|27855.1|27835.1|22
1620912300000|2021-05-13 13:25:00|27862.5|27842.5|27865.4|27845.4|27865.4|27845.4|27859.9|27839.9|12
1620912600000|2021-05-13 13:30:00|27864.9|27844.9|27860.4|27840.4|27864.9|27844.9|27860.4|27840.4|8
1620912900000|2021-05-13 13:35:00|27860.2|27840.2|27859.6|27839.6|27860.4|27840.4|27858.9|27838.9|18
1620913200000|2021-05-13 13:40:00|27860.4|27840.4|27854.9|27834.9|27860.4|27840.4|27853.7|27833.7|9
1620913500000|2021-05-13 13:45:00|27855.4|27835.4|27862.9|27842.9|27863.2|27843.2|27855.4|27835.4|16
1620913800000|2021-05-13 13:50:00|27862.7|27842.7|27856.2|27836.2|27865.2|27845.2|27854.9|27834.9|49
1620914100000|2021-05-13 13:55:00|27857.2|27837.2|27855.4|27835.4|27857.9|27837.9|27855.2|27835.2|13
1620914400000|2021-05-13 14:00:00|27855.2|27835.2|27855.9|27835.9|27858.9|27838.9|27853.3|27833.3|21
1620914700000|2021-05-13 14:05:00|27856.2|27836.2|27856.8|27836.8|27860.9|27840.9|27856.2|27836.2|19
1620915000000|2021-05-13 14:10:00|27858.4|27838.4|27859.4|27839.4|27860.4|27840.4|27855.4|27835.4|34
1620915300000|2021-05-13 14:15:00|27859.2|27839.2|27861.2|27841.2|27861.2|27841.2|27855.9|27835.9|24
1620915600000|2021-05-13 14:20:00|27860.8|27840.8|27860.8|27840.8|27860.8|27840.8|27860.8|27840.8|1
1620915900000|2021-05-13 14:25:00|27858.2|27838.2|27866.9|27846.9|27876.8|27848.7|27857.7|27837.7|25
1620916200000|2021-05-13 14:30:00|27867.2|27847.2|27859.4|27839.4|27867.2|27847.2|27859.4|27839.4|15
1620916500000|2021-05-13 14:35:00|27859.9|27839.9|27859.9|27839.9|27860.9|27840.9|27859.9|27839.9|5
1620916800000|2021-05-13 14:40:00|27860.4|27840.4|27858.9|27838.9|27860.9|27840.9|27858.9|27838.9|10
1620917100000|2021-05-13 14:45:00|27856.4|27836.4|27861.4|27841.4|27861.4|27841.4|27856.4|27836.4|10
1620917400000|2021-05-13 14:50:00|27861.7|27841.7|27865.9|27845.9|27866.9|27846.9|27861.4|27841.4|14
1620917700000|2021-05-13 14:55:00|27865.4|27845.4|27866.4|27846.4|27866.9|27846.9|27864.9|27844.9|8
1620918000000|2021-05-13 15:00:00|27867.9|27847.9|27868.9|27848.9|27868.9|27848.9|27867.6|27847.6|4
1620918600000|2021-05-13 15:10:00|27867.6|27847.6|27869.6|27849.6|27869.6|27849.6|27866.2|27846.2|11
1620918900000|2021-05-13 15:15:00|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|1
1620919200000|2021-05-13 15:20:00|27868.7|27848.7|27868.7|27848.7|27868.7|27848.7|27868.7|27848.7|1
1620919500000|2021-05-13 15:25:00|27869.6|27849.6|27868.7|27848.7|27870.2|27850.2|27868.7|27848.7|6
1620919800000|2021-05-13 15:30:00|27870|27850|27868.7|27848.7|27870|27850|27868.7|27848.7|2
1620920400000|2021-05-13 15:40:00|27866.2|27846.2|27868.7|27848.7|27868.7|27848.7|27865.7|27845.7|4
1620921000000|2021-05-13 15:50:00|27869.3|27849.3|27863.9|27843.9|27870.2|27850.2|27863.9|27843.9|8
1620921300000|2021-05-13 15:55:00|27864.2|27844.2|27863.7|27843.7|27864.2|27844.2|27863.7|27843.7|2
1620921600000|2021-05-13 16:00:00|27865|27845|27863.7|27843.7|27865|27845|27863.7|27843.7|2
1620921900000|2021-05-13 16:05:00|27861.4|27841.4|27854.7|27834.7|27861.4|27841.4|27854.7|27834.7|3
1620922200000|2021-05-13 16:10:00|27853.9|27833.9|27853.4|27833.4|27853.9|27833.9|27852.9|27832.9|6
1620922500000|2021-05-13 16:15:00|27852.9|27832.9|27852.9|27832.9|27852.9|27832.9|27851.9|27831.9|7
1620922800000|2021-05-13 16:20:00|27853.4|27833.4|27853.9|27833.9|27853.9|27833.9|27853.4|27833.4|2
1620923100000|2021-05-13 16:25:00|27853.4|27833.4|27850.4|27830.4|27853.4|27833.4|27848.9|27828.9|8
1620923400000|2021-05-13 16:30:00|27849.9|27829.9|27852.9|27832.9|27852.9|27832.9|27848.4|27828.4|6
1620923700000|2021-05-13 16:35:00|27852.4|27832.4|27850.4|27830.4|27852.4|27832.4|27849.9|27829.9|9
1620924000000|2021-05-13 16:40:00|27849.9|27829.9|27846.4|27826.4|27850.4|27830.4|27841.6|27821.6|8
1620924300000|2021-05-13 16:45:00|27845.9|27825.9|27845.4|27825.4|27846.4|27826.4|27845.4|27825.4|4
1620924600000|2021-05-13 16:50:00|27845.9|27825.9|27852.4|27832.4|27853.9|27833.9|27845.9|27825.9|10
1620924900000|2021-05-13 16:55:00|27852.9|27832.9|27858.9|27838.9|27865.4|27838.9|27852.9|27827.9|15
1620925200000|2021-05-13 17:00:00|27859.4|27839.4|27859.4|27839.4|27860.9|27840.9|27858.4|27838.4|12
1620925500000|2021-05-13 17:05:00|27858.9|27838.9|27858.4|27838.4|27861.4|27841.4|27857.4|27837.4|12
1620925800000|2021-05-13 17:10:00|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|1
1620926100000|2021-05-13 17:15:00|27860.5|27840.5|27863|27843|27863|27843|27860.5|27840.5|4
1620926400000|2021-05-13 17:20:00|27862.5|27842.5|27865|27845|27865|27845|27862.5|27842.5|6
1620926700000|2021-05-13 17:25:00|27864.5|27844.5|27863|27843|27865|27845|27862.5|27842.5|5
1620927000000|2021-05-13 17:30:00|27863.5|27843.5|27867.5|27847.5|27867.5|27847.5|27863.5|27843.5|11
1620927300000|2021-05-13 17:35:00|27870|27850|27872.5|27852.5|27876|27856|27862|27842|28
1620927600000|2021-05-13 17:40:00|27871|27851|27870.5|27850.5|27871|27851|27870.5|27850.5|2
1620927900000|2021-05-13 17:45:00|27868|27848|27870|27850|27870|27850|27867.5|27847.5|8
1620928200000|2021-05-13 17:50:00|27869.5|27849.5|27869|27849|27869.5|27849.5|27868.5|27848.5|10
1620928500000|2021-05-13 17:55:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1620928800000|2021-05-13 18:00:00|27869|27849|27872.5|27837.5|27876|27849.5|27867|27837.5|13
1620929100000|2021-05-13 18:05:00|27872|27837|27865|27830|27872|27837|27865|27830|6
1620929400000|2021-05-13 18:10:00|27857|27837|27857|27837|27857.5|27837.5|27856.5|27836.5|5
1620929700000|2021-05-13 18:15:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857|27837|3
1620930000000|2021-05-13 18:20:00|27857|27837|27857|27837|27857.5|27837.5|27856|27836|11
1620930300000|2021-05-13 18:25:00|27856.5|27836.5|27855.5|27835.5|27856.5|27836.5|27855.5|27835.5|5
1620930900000|2021-05-13 18:35:00|27854|27834|27854.5|27834.5|27855|27835|27853.5|27833.5|6
1620931500000|2021-05-13 18:45:00|27855|27835|27858|27838|27858|27838|27854.5|27834.5|10
1620931800000|2021-05-13 18:50:00|27858.5|27838.5|27858.5|27838.5|27859|27839|27857.5|27837.5|8
1620932100000|2021-05-13 18:55:00|27859|27839|27858|27838|27859|27839|27858|27838|2
1620932400000|2021-05-13 19:00:00|27859.5|27839.5|27859.5|27839.5|27860|27840|27859.5|27839.5|3
1620932700000|2021-05-13 19:05:00|27860.5|27840.5|27860.5|27840.5|27860.5|27840.5|27860.5|27840.5|1
1620933300000|2021-05-13 19:15:00|27858|27838|27857.5|27837.5|27858|27838|27856.2|27836.2|3
1620933600000|2021-05-13 19:20:00|27857|27837|27856.5|27836.5|27857|27837|27856.5|27836.5|2
1620933900000|2021-05-13 19:25:00|27854|27834|27855|27835|27855|27835|27852.5|27832.5|6
1620934200000|2021-05-13 19:30:00|27852.5|27832.5|27850|27830|27852.5|27832.5|27850|27830|3
1620934500000|2021-05-13 19:35:00|27853|27833|27855|27835|27855|27835|27853|27833|4
1620935100000|2021-05-13 19:45:00|27852.5|27832.5|27848.8|27828.8|27853.3|27833.3|27848.8|27828.8|10
1620935400000|2021-05-13 19:50:00|27850.8|27830.8|27850|27830|27853.8|27833.8|27850|27830|8
1620935700000|2021-05-13 19:55:00|27849.5|27829.5|27849|27829|27849.5|27829.5|27848.5|27828.5|6
1620955800000|2021-05-14 01:30:00|27828.5|27808.5|27827.5|27807.5|27834|27814|27827.5|27807.5|31
1620956100000|2021-05-14 01:35:00|27828|27808|27837.5|27817.5|27838.5|27818.5|27828|27808|36
1620956400000|2021-05-14 01:40:00|27836.5|27816.5|27836.5|27816.5|27837.5|27817.5|27832.5|27812.5|30
1620956700000|2021-05-14 01:45:00|27837|27817|27836.8|27816.8|27837.5|27817.5|27832|27812|18
1620957000000|2021-05-14 01:50:00|27837|27817|27836.5|27816.5|27838.5|27818.5|27831.6|27811.6|29
1620957300000|2021-05-14 01:55:00|27837|27817|27837.5|27817.5|27846.5|27826.5|27837|27817|39
1620957600000|2021-05-14 02:00:00|27838|27818|27837.5|27817.5|27838|27818|27837.5|27817.5|4
1620957900000|2021-05-14 02:05:00|27838.1|27818.1|27838|27818|27839.5|27819.5|27838|27818|5
1620958200000|2021-05-14 02:10:00|27838.5|27818.5|27837|27817|27843.5|27823.5|27837|27817|22
1620958500000|2021-05-14 02:15:00|27836.8|27816.8|27832.5|27812.5|27837.5|27817.5|27832.5|27812.5|10
1620959100000|2021-05-14 02:25:00|27832.3|27812.3|27833|27813|27834|27814|27832.3|27812.3|8
1620959400000|2021-05-14 02:30:00|27834|27814|27842.5|27822.5|27842.5|27822.5|27833.5|27813.5|29
1620959700000|2021-05-14 02:35:00|27838.5|27818.5|27842.8|27822.8|27843|27823|27838|27818|12
1620960000000|2021-05-14 02:40:00|27842.2|27822.2|27841|27821|27846.3|27826.3|27841|27821|25
1620960300000|2021-05-14 02:45:00|27841.9|27821.9|27845.5|27825.5|27846|27826|27841.9|27821.9|11
1620960600000|2021-05-14 02:50:00|27845|27825|27847.9|27827.9|27852.4|27832.4|27844.5|27824.5|26
1620960900000|2021-05-14 02:55:00|27847.8|27827.8|27842.4|27822.4|27847.8|27827.8|27842.4|27822.4|18
1620961200000|2021-05-14 03:00:00|27842.5|27822.5|27841.9|27821.9|27847.3|27827.3|27838|27818|40
1620961500000|2021-05-14 03:05:00|27842.2|27822.2|27842.4|27822.4|27842.7|27822.7|27842.2|27822.2|3
1620961800000|2021-05-14 03:10:00|27841.9|27821.9|27843.5|27823.5|27843.5|27823.5|27841.7|27821.7|16
1620962100000|2021-05-14 03:15:00|27843.3|27823.3|27839.2|27819.2|27843.3|27823.3|27838|27818|11
1620962400000|2021-05-14 03:20:00|27838.3|27818.3|27838.5|27818.5|27839.3|27819.3|27838|27818|8
1620962700000|2021-05-14 03:25:00|27838|27818|27843.6|27823.6|27843.6|27823.6|27838|27818|14
1620963000000|2021-05-14 03:30:00|27843.1|27823.1|27843.4|27823.4|27843.6|27823.6|27843.1|27823.1|4
1620963300000|2021-05-14 03:35:00|27843.6|27823.6|27843.4|27823.4|27844.6|27824.6|27843.4|27823.4|4
1620963600000|2021-05-14 03:40:00|27843.1|27823.1|27842.6|27822.6|27843.1|27823.1|27841.7|27821.7|5
1620963900000|2021-05-14 03:45:00|27843.1|27823.1|27843.3|27823.3|27843.3|27823.3|27843.1|27823.1|2
1620964500000|2021-05-14 03:55:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1620965400000|2021-05-14 04:10:00|27842.8|27822.8|27841.5|27821.5|27842.8|27822.8|27840|27820|6
1620966000000|2021-05-14 04:20:00|27842|27822|27843|27823|27843|27823|27842|27822|3
1620966300000|2021-05-14 04:25:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843|27823|3
1620966600000|2021-05-14 04:30:00|27843|27823|27844|27824|27844.5|27824.5|27843|27823|7
1620966900000|2021-05-14 04:35:00|27844.5|27824.5|27844|27824|27844.5|27824.5|27844|27824|4
1620967200000|2021-05-14 04:40:00|27845|27825|27849|27829|27849|27829|27844.5|27824.5|7
1620967500000|2021-05-14 04:45:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1620967800000|2021-05-14 04:50:00|27847.5|27827.5|27848.5|27828.5|27848.5|27828.5|27847.5|27827.5|3
1620969000000|2021-05-14 05:10:00|27848|27828|27848|27828|27848.5|27828.5|27848|27828|3
1620969300000|2021-05-14 05:15:00|27847.5|27827.5|27848|27828|27848|27828|27846.6|27826.6|6
1620969600000|2021-05-14 05:20:00|27847|27827|27848|27828|27848|27828|27847|27827|3
1620969900000|2021-05-14 05:25:00|27847.5|27827.5|27841.9|27821.9|27847.5|27827.5|27841|27821|15
1620970200000|2021-05-14 05:30:00|27841|27821|27847.5|27827.5|27847.5|27827.5|27841|27821|14
1620970500000|2021-05-14 05:35:00|27842.5|27822.5|27842.5|27822.5|27842.8|27822.8|27842.5|27822.5|3
1620970800000|2021-05-14 05:40:00|27843.5|27823.5|27838|27818|27843.5|27823.5|27838|27818|10
1620971100000|2021-05-14 05:45:00|27838.4|27818.4|27841.5|27821.5|27842.5|27822.5|27838.4|27818.4|7
1620971400000|2021-05-14 05:50:00|27840|27820|27838|27818|27840|27820|27838|27818|9
1620971700000|2021-05-14 05:55:00|27842|27822|27841.8|27821.8|27842.5|27822.5|27841.6|27821.6|8
1620972000000|2021-05-14 06:00:00|27842.5|27822.5|27840|27820|27847|27827|27833.8|27813.8|42
1620972300000|2021-05-14 06:05:00|27840.5|27820.5|27845|27825|27845|27825|27840|27820|20
1620972600000|2021-05-14 06:10:00|27846|27826|27852.3|27832.3|27853|27833|27844.9|27824.9|36
1620972900000|2021-05-14 06:15:00|27851.8|27831.8|27851.9|27831.9|27853|27833|27846.8|27826.8|53
1620973200000|2021-05-14 06:20:00|27851.8|27831.8|27851.4|27831.4|27852|27832|27851.4|27831.4|7
1620973500000|2021-05-14 06:25:00|27849.9|27829.9|27841.4|27821.4|27849.9|27829.9|27841.2|27821.2|20
1620973800000|2021-05-14 06:30:00|27841.9|27821.9|27835.7|27815.7|27841.9|27821.9|27833|27813|28
1620974100000|2021-05-14 06:35:00|27836.9|27816.9|27833.9|27813.9|27836.9|27816.9|27831.9|27811.9|13
1620974400000|2021-05-14 06:40:00|27833.7|27813.7|27837.4|27817.4|27842|27822|27833.2|27813.2|38
1620974700000|2021-05-14 06:45:00|27836.9|27816.9|27842.9|27822.9|27843.4|27823.4|27836.7|27816.7|21
1620975000000|2021-05-14 06:50:00|27842.4|27822.4|27841.7|27821.7|27842.4|27822.4|27840.8|27820.8|13
1620975300000|2021-05-14 06:55:00|27840.9|27820.9|27842.5|27822.5|27843|27823|27837.6|27817.6|12
1620975600000|2021-05-14 07:00:00|27843.5|27823.5|27843.5|27823.5|27843.8|27823.8|27838|27818|32
1620975900000|2021-05-14 07:05:00|27842.5|27822.5|27843|27823|27844.5|27824.5|27841.6|27821.6|15
1620976200000|2021-05-14 07:10:00|27843.5|27823.5|27842.8|27822.8|27844|27824|27842.8|27822.8|10
1620976500000|2021-05-14 07:15:00|27842.5|27822.5|27851.4|27831.4|27851.5|27831.5|27841|27821|33
1620976800000|2021-05-14 07:20:00|27851|27831|27847.5|27827.5|27851|27831|27846.5|27826.5|17
1620977100000|2021-05-14 07:25:00|27848|27828|27852.5|27832.5|27853.5|27833.5|27847.7|27827.7|9
1620977400000|2021-05-14 07:30:00|27853.3|27833.3|27850.4|27830.4|27853.3|27833.3|27848.4|27828.4|18
1620977700000|2021-05-14 07:35:00|27850.9|27830.9|27849.8|27829.8|27852.9|27832.9|27848.9|27828.9|18
1620978000000|2021-05-14 07:40:00|27850.8|27830.8|27848|27828|27852.5|27832.5|27847.5|27827.5|26
1620978300000|2021-05-14 07:45:00|27847.5|27827.5|27842.5|27822.5|27848|27828|27842.5|27822.5|20
1620978600000|2021-05-14 07:50:00|27842.8|27822.8|27841.9|27821.9|27843|27823|27840.9|27820.9|10
1620978900000|2021-05-14 07:55:00|27842.4|27822.4|27834.4|27814.4|27842.4|27822.4|27834.4|27814.4|18
1620979200000|2021-05-14 08:00:00|27835|27815|27833.5|27813.5|27835|27815|27830.9|27810.9|18
1620979500000|2021-05-14 08:05:00|27833.2|27813.2|27836|27816|27836.8|27816.8|27831.9|27811.9|14
1620979800000|2021-05-14 08:10:00|27835.4|27815.4|27840.3|27820.3|27842.5|27822.5|27832.4|27812.4|17
1620980100000|2021-05-14 08:15:00|27839.5|27819.5|27831.3|27811.3|27839.5|27819.5|27831|27811|21
1620980400000|2021-05-14 08:20:00|27831.5|27811.5|27835|27815|27835|27815|27831.5|27811.5|10
1620980700000|2021-05-14 08:25:00|27834.5|27814.5|27827.8|27807.8|27834.5|27814.5|27827.8|27807.8|17
1620981000000|2021-05-14 08:30:00|27827|27807|27822.7|27802.7|27827.4|27807.4|27822.7|27802.7|10
1620981300000|2021-05-14 08:35:00|27823.1|27803.1|27824.2|27804.2|27824.4|27804.4|27822.1|27802.1|6
1620981600000|2021-05-14 08:40:00|27824.4|27804.4|27827.4|27807.4|27827.4|27807.4|27823.7|27803.7|4
1620982200000|2021-05-14 08:50:00|27827.7|27807.7|27828.3|27808.3|27828.3|27808.3|27827.4|27807.4|3
1620982500000|2021-05-14 08:55:00|27827.8|27807.8|27828|27808|27828.3|27808.3|27826.1|27806.1|6
1620983100000|2021-05-14 09:05:00|27830|27810|27830.3|27810.3|27831|27811|27830|27810|5
1620983400000|2021-05-14 09:10:00|27832.4|27812.4|27832.5|27812.5|27832.5|27812.5|27832.4|27812.4|2
1620983700000|2021-05-14 09:15:00|27833|27813|27831.4|27811.4|27833|27813|27831.4|27811.4|2
1620984000000|2021-05-14 09:20:00|27831.7|27811.7|27831.4|27811.4|27832.1|27812.1|27831.2|27811.2|6
1620984300000|2021-05-14 09:25:00|27829.5|27809.5|27829.2|27809.2|27829.9|27809.9|27828.9|27808.9|5
1620984600000|2021-05-14 09:30:00|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|1
1620984900000|2021-05-14 09:35:00|27829.2|27809.2|27829.4|27809.4|27829.4|27809.4|27829.2|27809.2|2
1620985200000|2021-05-14 09:40:00|27820.7|27800.7|27829.2|27809.2|27829.2|27809.2|27820.7|27800.7|29
1620985500000|2021-05-14 09:45:00|27828.7|27808.7|27826.4|27806.4|27829.4|27809.4|27825.4|27805.4|20
1620986100000|2021-05-14 09:55:00|27825.9|27805.9|27826.4|27806.4|27826.4|27806.4|27825.9|27805.9|8
1620986400000|2021-05-14 10:00:00|27826.9|27806.9|27826.4|27806.4|27831.3|27811.3|27826.4|27806.4|20
1620986700000|2021-05-14 10:05:00|27826.7|27806.7|27826.4|27806.4|27826.7|27806.7|27826.4|27806.4|2
1620987900000|2021-05-14 10:25:00|27826.7|27806.7|27828.9|27808.9|27830.4|27810.4|27826.7|27806.7|7
1620988200000|2021-05-14 10:30:00|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|1
1620988800000|2021-05-14 10:40:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1620989400000|2021-05-14 10:50:00|27829|27809|27828|27808|27829|27809|27827.4|27807.4|6
1620989700000|2021-05-14 10:55:00|27828.3|27808.3|27830.5|27810.5|27831|27811|27828.3|27808.3|8
1620990000000|2021-05-14 11:00:00|27831|27811|27832.5|27812.5|27832.8|27812.8|27830.5|27810.5|14
1620990300000|2021-05-14 11:05:00|27832.1|27812.1|27838|27818|27838.5|27818.5|27832.1|27812.1|9
1620990600000|2021-05-14 11:10:00|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|27837.4|27817.4|1
1620992400000|2021-05-14 11:40:00|27835|27815|27834|27814|27835|27815|27834|27814|11
1620993000000|2021-05-14 11:50:00|27833|27813|27833.4|27813.4|27833.4|27813.4|27833|27813|2
1620993600000|2021-05-14 12:00:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1620993900000|2021-05-14 12:05:00|27832.8|27812.8|27832.3|27812.3|27832.8|27812.8|27832.3|27812.3|2
1620994200000|2021-05-14 12:10:00|27831.5|27811.5|27832|27812|27832.3|27812.3|27827.5|27807.5|14
1620994500000|2021-05-14 12:15:00|27831.7|27811.7|27830.5|27810.5|27835.8|27815.8|27830.5|27810.5|11
1620994800000|2021-05-14 12:20:00|27831|27811|27834.1|27814.1|27835.6|27815.6|27830.5|27810.5|19
1620995100000|2021-05-14 12:25:00|27834.7|27814.7|27838|27803|27838|27814.7|27830|27803|10
1620995400000|2021-05-14 12:30:00|27839.3|27804.3|27828.6|27808.6|27840.5|27814.7|27825.8|27804.3|53
1620995700000|2021-05-14 12:35:00|27828.9|27808.9|27831.4|27811.4|27835.1|27815.1|27828.6|27808.6|51
1620996000000|2021-05-14 12:40:00|27831|27811|27829.4|27809.4|27831.4|27811.4|27829.4|27809.4|11
1620996300000|2021-05-14 12:45:00|27826|27806|27826|27806|27826.1|27806.1|27826|27806|7
1620996600000|2021-05-14 12:50:00|27826.4|27806.4|27826.4|27806.4|27827|27807|27826.4|27806.4|3
1620996900000|2021-05-14 12:55:00|27826|27806|27826.4|27806.4|27826.4|27806.4|27826|27806|2
1620997200000|2021-05-14 13:00:00|27826.5|27806.5|27827|27807|27827.5|27807.5|27826.5|27806.5|8
1620997500000|2021-05-14 13:05:00|27828.3|27808.3|27827.9|27807.9|27829.5|27809.5|27827.9|27807.9|5
1620997800000|2021-05-14 13:10:00|27827.6|27807.6|27822|27802|27827.6|27807.6|27817.6|27797.6|32
1620998100000|2021-05-14 13:15:00|27821.5|27801.5|27819|27799|27821.5|27801.5|27818.6|27798.6|19
1620998400000|2021-05-14 13:20:00|27819.5|27799.5|27821.4|27801.4|27821.4|27801.4|27819.1|27799.1|16
1620998700000|2021-05-14 13:25:00|27819.9|27799.9|27821|27801|27821.5|27801.5|27819|27799|12
1620999000000|2021-05-14 13:30:00|27821.6|27801.6|27820|27800|27821.6|27801.6|27820|27800|4
1620999300000|2021-05-14 13:35:00|27820.6|27800.6|27823.6|27803.6|27836|27804.4|27820.6|27798.6|13
1620999600000|2021-05-14 13:40:00|27823.1|27803.1|27823.1|27803.1|27823.6|27803.6|27822.1|27802.1|4
1620999900000|2021-05-14 13:45:00|27822.6|27802.6|27823.6|27803.6|27823.6|27803.6|27821.6|27801.6|5
1621000200000|2021-05-14 13:50:00|27824.1|27804.1|27825.1|27805.1|27825.4|27805.4|27823|27803|11
1621000500000|2021-05-14 13:55:00|27825.4|27805.4|27824.5|27804.5|27827|27807|27820|27800|40
1621000800000|2021-05-14 14:00:00|27826.5|27806.5|27823.9|27803.9|27840.9|27811.5|27823.9|27800|23
1621001100000|2021-05-14 14:05:00|27822.9|27802.9|27824.6|27804.6|27824.6|27804.6|27822.9|27802.9|7
1621001400000|2021-05-14 14:10:00|27826.4|27806.4|27826.4|27806.4|27826.4|27806.4|27826.4|27806.4|1
1621001700000|2021-05-14 14:15:00|27825.9|27805.9|27824.2|27804.2|27825.9|27805.9|27823.7|27803.7|4
1621002000000|2021-05-14 14:20:00|27824.5|27804.5|27830.8|27810.8|27832.4|27812.4|27824.2|27804.2|7
1621002300000|2021-05-14 14:25:00|27830.7|27810.7|27832.7|27812.7|27832.7|27812.7|27830.6|27810.6|25
1621002600000|2021-05-14 14:30:00|27832.2|27812.2|27843.5|27823.5|27846|27826|27829.5|27809.5|25
1621002900000|2021-05-14 14:35:00|27843.4|27823.4|27844|27824|27850.1|27830.1|27841|27821|26
1621003200000|2021-05-14 14:40:00|27843.4|27823.4|27842.9|27822.9|27843.9|27823.9|27842.4|27822.4|12
1621003500000|2021-05-14 14:45:00|27842.7|27822.7|27846.2|27826.2|27847.3|27827.3|27841.6|27821.6|25
1621003800000|2021-05-14 14:50:00|27843.4|27823.4|27842.2|27822.2|27844.5|27824.5|27842.2|27822.2|10
1621004100000|2021-05-14 14:55:00|27841.7|27821.7|27841.2|27821.2|27841.9|27821.9|27841.2|27821.2|5
1621004400000|2021-05-14 15:00:00|27843|27823|27854|27834|27855|27835|27843|27823|17
1621004700000|2021-05-14 15:05:00|27854.5|27834.5|27840.4|27820.4|27854.7|27834.7|27835.9|27815.9|17
1621005000000|2021-05-14 15:10:00|27841.7|27821.7|27852.4|27817.4|27852.4|27822.8|27840.9|27815.7|11
1621005300000|2021-05-14 15:15:00|27851.4|27816.4|27850.9|27815.9|27851.4|27816.4|27850.9|27815.9|2
1621005900000|2021-05-14 15:25:00|27851.2|27816.2|27850.9|27815.9|27851.7|27816.7|27850.9|27815.9|8
1621006200000|2021-05-14 15:30:00|27851.2|27816.2|27851.9|27816.9|27851.9|27816.9|27851.2|27816.2|3
1621006500000|2021-05-14 15:35:00|27851.4|27816.4|27851.7|27816.7|27851.9|27816.9|27851.4|27816.4|4
1621006800000|2021-05-14 15:40:00|27851.9|27816.9|27839.9|27819.9|27851.9|27822.2|27839.9|27816.9|10
1621007100000|2021-05-14 15:45:00|27839.4|27819.4|27852.2|27817.2|27852.2|27823.2|27839.4|27816.7|14
1621007400000|2021-05-14 15:50:00|27841.4|27821.4|27839.7|27819.7|27841.4|27821.4|27839.7|27819.7|7
1621007700000|2021-05-14 15:55:00|27835.7|27815.7|27851.4|27816.4|27851.4|27822.9|27835.4|27815.4|18
1621008000000|2021-05-14 16:00:00|27851.9|27816.9|27839.9|27819.9|27851.9|27821.4|27839.9|27816.9|5
1621008300000|2021-05-14 16:05:00|27838.9|27818.9|27842.7|27822.7|27842.7|27822.7|27838.9|27818.9|9
1621008600000|2021-05-14 16:10:00|27845.4|27825.4|27842.7|27822.7|27847.2|27827.2|27839.7|27819.7|19
1621008900000|2021-05-14 16:15:00|27843.4|27823.4|27843.4|27823.4|27843.4|27823.4|27843.4|27823.4|1
1621009200000|2021-05-14 16:20:00|27843.2|27823.2|27839.7|27819.7|27843.2|27823.2|27839.7|27819.7|5
1621009500000|2021-05-14 16:25:00|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|27839.5|27819.5|1
1621010400000|2021-05-14 16:40:00|27842.5|27822.5|27842|27822|27843|27823|27841|27821|12
1621011300000|2021-05-14 16:55:00|27842.7|27822.7|27842|27822|27842.7|27822.7|27842|27822|2
1621011600000|2021-05-14 17:00:00|27842.5|27822.5|27844.5|27824.5|27845.5|27825.5|27842|27822|8
1621012200000|2021-05-14 17:10:00|27847.5|27827.5|27847|27827|27851|27831|27846|27826|8
1621012500000|2021-05-14 17:15:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|2
1621012800000|2021-05-14 17:20:00|27845.9|27825.9|27845|27825|27845.9|27825.9|27845|27825|3
1621013100000|2021-05-14 17:25:00|27845.5|27825.5|27844.5|27824.5|27845.5|27825.5|27844|27824|5
1621014000000|2021-05-14 17:40:00|27845|27825|27847|27827|27847|27827|27845|27825|5
1621014300000|2021-05-14 17:45:00|27847.5|27827.5|27844.5|27824.5|27847.5|27827.5|27844.5|27824.5|9
1621015800000|2021-05-14 18:10:00|27839.9|27819.9|27842.4|27822.4|27842.7|27822.7|27839.5|27819.5|8
1621016100000|2021-05-14 18:15:00|27842.7|27822.7|27842|27822|27842.7|27822.7|27842|27822|2
1621016700000|2021-05-14 18:25:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1621017000000|2021-05-14 18:30:00|27842.4|27822.4|27842.7|27822.7|27842.7|27822.7|27842.2|27822.2|4
1621017300000|2021-05-14 18:35:00|27842.4|27822.4|27842.4|27822.4|27842.4|27822.4|27842.4|27822.4|1
1621017600000|2021-05-14 18:40:00|27841.9|27821.9|27842.7|27822.7|27842.7|27822.7|27841.9|27821.9|4
1621017900000|2021-05-14 18:45:00|27842.4|27822.4|27842.7|27822.7|27842.7|27822.7|27842.4|27822.4|4
1621018200000|2021-05-14 18:50:00|27842|27822|27842.7|27822.7|27842.7|27822.7|27842|27822|2
1621018500000|2021-05-14 18:55:00|27842|27822|27842.7|27822.7|27842.7|27822.7|27842|27822|2
1621018800000|2021-05-14 19:00:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1621019400000|2021-05-14 19:10:00|27844.5|27824.5|27849.5|27829.5|27850.8|27830.8|27844.5|27824.5|3
1621020300000|2021-05-14 19:25:00|27852|27832|27852|27832|27852|27832|27849.5|27829.5|4
1621020600000|2021-05-14 19:30:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1621020900000|2021-05-14 19:35:00|27851.5|27831.5|27853|27833|27853|27833|27851.5|27831.5|3
1621021200000|2021-05-14 19:40:00|27852|27832|27839.5|27819.5|27852|27832|27839.5|27819.5|9
1621021500000|2021-05-14 19:45:00|27837.5|27817.5|27844.5|27824.5|27844.5|27824.5|27835.3|27815.3|8
1621215000000|2021-05-17 01:30:00|27982.7|27962.7|27982.5|27962.5|27983|27963|27981|27961|24
1621215300000|2021-05-17 01:35:00|27983.1|27963.1|27982.3|27962.3|27988.9|27968.9|27981.8|27961.8|29
1621215600000|2021-05-17 01:40:00|27981.5|27961.5|27973|27953|27982.3|27962.3|27967.5|27947.5|27
1621215900000|2021-05-17 01:45:00|27972.5|27952.5|27973|27938|27973|27952.5|27957.5|27931|23
1621216200000|2021-05-17 01:50:00|27966.5|27946.5|27967.2|27947.2|27971|27951|27958|27938|38
1621216500000|2021-05-17 01:55:00|27969|27949|27961|27941|27972.5|27952.5|27958.5|27938.5|47
1621216800000|2021-05-17 02:00:00|27961.5|27941.5|27973.5|27953.5|27977|27957|27961|27941|38
1621217100000|2021-05-17 02:05:00|27976|27956|27962|27942|27977.2|27957.2|27954.8|27934.8|44
1621217400000|2021-05-17 02:10:00|27960|27940|27961.6|27941.6|27962|27942|27960|27940|23
1621217700000|2021-05-17 02:15:00|27962|27942|27959.8|27939.8|27963.7|27943.7|27958|27938|56
1621218000000|2021-05-17 02:20:00|27960.5|27940.5|27961|27941|27963.5|27943.5|27956.1|27936.1|40
1621218300000|2021-05-17 02:25:00|27960|27940|27957.5|27937.5|27962.4|27942.4|27957.4|27937.4|30
1621218600000|2021-05-17 02:30:00|27958|27938|27966.3|27946.3|27966.3|27946.3|27956|27936|42
1621218900000|2021-05-17 02:35:00|27966.1|27946.1|27964.7|27944.7|27966.6|27946.6|27962|27942|31
1621219200000|2021-05-17 02:40:00|27963.8|27943.8|27966.5|27946.5|27966.5|27946.5|27961.5|27941.5|40
1621219500000|2021-05-17 02:45:00|27967|27947|27967.8|27947.8|27972.5|27952.5|27967|27947|35
1621219800000|2021-05-17 02:50:00|27967.5|27947.5|27973|27953|27973|27953|27967.5|27947.5|12
1621220100000|2021-05-17 02:55:00|27972.8|27952.8|27978|27958|27989.7|27969.7|27972.5|27952.5|60
1621220400000|2021-05-17 03:00:00|27980|27960|27974.8|27954.8|27982.5|27962.5|27966|27946|34
1621220700000|2021-05-17 03:05:00|27973.8|27953.8|27979.5|27959.5|27987.5|27967.5|27973.8|27953.8|35
1621221000000|2021-05-17 03:10:00|27979.2|27959.2|27974|27954|27979.2|27959.2|27974|27954|14
1621221300000|2021-05-17 03:15:00|27975.5|27955.5|27968|27948|27975.5|27955.5|27967.5|27947.5|19
1621221600000|2021-05-17 03:20:00|27967.5|27947.5|27967.5|27947.5|27971.3|27951.3|27967.5|27947.5|16
1621221900000|2021-05-17 03:25:00|27968|27948|27973.5|27953.5|27974|27954|27967.5|27947.5|19
1621222200000|2021-05-17 03:30:00|27970.2|27950.2|27987.5|27952.5|27988|27953|27967.5|27947.5|16
1621222500000|2021-05-17 03:35:00|27975|27955|27975.5|27955.5|27975.5|27955.5|27975|27955|2
1621222800000|2021-05-17 03:40:00|27975|27955|27975.5|27955.5|27975.5|27955.5|27975|27955|6
1621223100000|2021-05-17 03:45:00|27975.3|27955.3|27984.5|27964.5|27985.3|27965.3|27975.3|27955.3|20
1621223400000|2021-05-17 03:50:00|27985|27965|27986|27966|27986|27966|27985|27965|2
1621224000000|2021-05-17 04:00:00|27987.3|27967.3|27992.5|27972.5|27992.5|27972.5|27987.3|27967.3|10
1621224300000|2021-05-17 04:05:00|27992.3|27972.3|27985.4|27965.4|27992.3|27972.3|27985|27965|16
1621224600000|2021-05-17 04:10:00|27985.8|27965.8|27989.3|27969.3|27989.3|27969.3|27985.8|27965.8|3
1621224900000|2021-05-17 04:15:00|27987.5|27967.5|27985.5|27965.5|27987.5|27967.5|27985.5|27965.5|3
1621225200000|2021-05-17 04:20:00|27985.8|27965.8|27989.5|27969.5|27989.5|27969.5|27985.8|27965.8|4
1621225500000|2021-05-17 04:25:00|27990|27970|27997.5|27977.5|27997.5|27977.5|27990|27970|10
1621225800000|2021-05-17 04:30:00|27997.8|27977.8|28004|27984|28004.5|27984.5|27997.8|27977.8|15
1621226100000|2021-05-17 04:35:00|28003.5|27983.5|28008|27988|28008.5|27988.5|28003.5|27983.5|9
1621226400000|2021-05-17 04:40:00|28007.5|27987.5|28003|27983|28007.5|27987.5|28003|27983|8
1621226700000|2021-05-17 04:45:00|28004|27984|28003|27983|28006.5|27986.5|28002.5|27982.5|9
1621227000000|2021-05-17 04:50:00|28002.8|27982.8|28002.5|27982.5|28003|27983|28002|27982|4
1621227300000|2021-05-17 04:55:00|28002.8|27982.8|28002.8|27982.8|28002.8|27982.8|28002.8|27982.8|1
1621227600000|2021-05-17 05:00:00|28003|27983|28003|27983|28003.5|27983.5|28003|27983|3
1621227900000|2021-05-17 05:05:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28002.3|27982.3|3
1621228200000|2021-05-17 05:10:00|28003|27983|28003|27983|28003|27983|28003|27983|1
1621228800000|2021-05-17 05:20:00|28003.5|27983.5|28003|27983|28003.5|27983.5|28003|27983|2
1621229100000|2021-05-17 05:25:00|28003.5|27983.5|28009|27989|28010|27990|28003.5|27983.5|13
1621229400000|2021-05-17 05:30:00|28010|27990|28014.5|27994.5|28014.5|27994.5|28006.6|27986.6|24
1621229700000|2021-05-17 05:35:00|28015|27995|28024|28004|28024.8|28004.8|28015|27995|43
1621230000000|2021-05-17 05:40:00|28023.8|28003.8|28025|28005|28028.8|28008.8|28022.5|28002.5|15
1621230300000|2021-05-17 05:45:00|28025.5|28005.5|28015|27995|28025.5|28005.5|28010|27990|26
1621230600000|2021-05-17 05:50:00|28015.5|27995.5|28010|27990|28015.5|27995.5|28010|27990|33
1621230900000|2021-05-17 05:55:00|28009.5|27989.5|28005.8|27985.8|28011.8|27991.8|28005|27985|12
1621231200000|2021-05-17 06:00:00|28006.3|27986.3|27999.5|27979.5|28007.4|27987.4|27996.8|27976.8|43
1621231500000|2021-05-17 06:05:00|28000|27980|27977.9|27957.9|28003.5|27983.5|27977.9|27957.9|64
1621231800000|2021-05-17 06:10:00|27979.9|27959.9|27978.4|27958.4|27991|27971|27976.5|27956.5|95
1621232100000|2021-05-17 06:15:00|27979.9|27959.9|27972.5|27952.5|27988.5|27968.5|27972.4|27952.4|56
1621232400000|2021-05-17 06:20:00|27973.5|27953.5|27978.3|27958.3|27982.2|27962.2|27973.5|27953.5|51
1621232700000|2021-05-17 06:25:00|27979.4|27959.4|27992.4|27972.4|28006.8|27976.5|27979.4|27959.4|78
1621233000000|2021-05-17 06:30:00|27990.8|27970.8|28002.5|27982.5|28003.3|27983.3|27987.4|27967.4|81
1621233300000|2021-05-17 06:35:00|28001.5|27981.5|28015|27995|28015|27995|27997.5|27977.5|52
1621233600000|2021-05-17 06:40:00|28015.5|27995.5|28005.5|27985.5|28015.5|27995.5|28002.8|27982.8|101
1621233900000|2021-05-17 06:45:00|28005|27985|28000|27980|28005.4|27985.4|27996|27976|42
1621234200000|2021-05-17 06:50:00|27999.5|27979.5|28003|27983|28008.5|27988.5|27998|27978|36
1621234500000|2021-05-17 06:55:00|28005.5|27985.5|28018.8|27998.8|28033|28013|28004.3|27984.3|85
1621234800000|2021-05-17 07:00:00|28021.2|28001.2|28023.5|28003.5|28025.1|28005.1|28013.3|27993.3|60
1621235100000|2021-05-17 07:05:00|28023|28003|28025.6|28005.6|28035.2|28015.2|28021.5|28001.5|72
1621235400000|2021-05-17 07:10:00|28025.8|28005.8|28031.8|28011.8|28037.4|28017.4|28025.8|28005.8|87
1621235700000|2021-05-17 07:15:00|28031|28011|28036.5|28016.5|28039.5|28019.5|28028.8|28008.8|76
1621236000000|2021-05-17 07:20:00|28036|28016|28024.3|28004.3|28036|28016|28017.5|27997.5|52
1621236300000|2021-05-17 07:25:00|28024|28004|28007.7|27987.7|28030|28010|28006.8|27986.8|101
1621236600000|2021-05-17 07:30:00|28007.8|27987.8|28003|27983|28008.5|27988.5|27994.9|27974.9|61
1621236900000|2021-05-17 07:35:00|28004|27984|28011.6|27991.6|28012.5|27992.5|28002.5|27982.5|59
1621237200000|2021-05-17 07:40:00|28012.5|27992.5|28010.3|27990.3|28012.8|27992.8|28009.3|27989.3|34
1621237500000|2021-05-17 07:45:00|28010.4|27990.4|28017|27997|28021.3|28001.3|28010|27990|35
1621237800000|2021-05-17 07:50:00|28015.5|27995.5|28017.4|27997.4|28017.4|27997.4|28013.8|27993.8|21
1621238100000|2021-05-17 07:55:00|28017.5|27997.5|28024|28004|28024.5|28004.5|28017.5|27997.5|27
1621238400000|2021-05-17 08:00:00|28023.5|28003.5|28023.5|28003.5|28024|28004|28022.6|28002.6|9
1621238700000|2021-05-17 08:05:00|28023|28003|28022.9|28002.9|28028.5|28008.5|28022.4|28002.4|39
1621239000000|2021-05-17 08:10:00|28023|28003|28037.3|28017.3|28038.7|28018.7|28023|28003|22
1621239300000|2021-05-17 08:15:00|28039|28019|28039|28019|28039|28019|28037|28017|11
1621239600000|2021-05-17 08:20:00|28039.3|28019.3|28039|28019|28039.3|28019.3|28039|28019|2
1621239900000|2021-05-17 08:25:00|28039.6|28019.6|28043.4|28023.4|28044|28024|28038.8|28018.8|25
1621240200000|2021-05-17 08:30:00|28043.1|28023.1|28044.5|28024.5|28048|28028|28040.1|28020.1|28
1621240500000|2021-05-17 08:35:00|28042.4|28022.4|28048.9|28028.9|28050.2|28030.2|28042.4|28022.4|22
1621240800000|2021-05-17 08:40:00|28048.3|28028.3|28048.9|28028.9|28048.9|28028.9|28048|28028|12
1621241100000|2021-05-17 08:45:00|28049.9|28029.9|28051.7|28031.7|28053.9|28033.9|28049.6|28029.6|11
1621241400000|2021-05-17 08:50:00|28053.9|28033.9|28050.9|28030.9|28053.9|28033.9|28050.9|28030.9|8
1621241700000|2021-05-17 08:55:00|28049.2|28029.2|28048.9|28028.9|28049.6|28029.6|28048.9|28028.9|5
1621242000000|2021-05-17 09:00:00|28049.4|28029.4|28049.4|28029.4|28052|28032|28048.9|28028.9|13
1621242300000|2021-05-17 09:05:00|28048.7|28028.7|28042.9|28022.9|28050.1|28030.1|28038.4|28018.4|25
1621242600000|2021-05-17 09:10:00|28042.7|28022.7|28043.2|28023.2|28043.4|28023.4|28042.7|28022.7|4
1621242900000|2021-05-17 09:15:00|28043.4|28023.4|28040.9|28020.9|28043.4|28023.4|28040.9|28020.9|15
1621243200000|2021-05-17 09:20:00|28041.4|28021.4|28044.2|28024.2|28044.7|28024.7|28041.4|28021.4|10
1621243500000|2021-05-17 09:25:00|28046.2|28026.2|28043.9|28023.9|28046.9|28026.9|28043.9|28023.9|8
1621243800000|2021-05-17 09:30:00|28045.1|28025.1|28043.9|28023.9|28045.1|28025.1|28043.9|28023.9|3
1621244100000|2021-05-17 09:35:00|28043.2|28023.2|28043.9|28023.9|28043.9|28023.9|28043.2|28023.2|3
1621244400000|2021-05-17 09:40:00|28043|28023|28038.4|28018.4|28043|28023|28038.4|28018.4|9
1621244700000|2021-05-17 09:45:00|28038.6|28018.6|28038.9|28018.9|28038.9|28018.9|28038.6|28018.6|4
1621245300000|2021-05-17 09:55:00|28039.2|28019.2|28045.1|28025.1|28051.7|28031.7|28039.2|28019.2|34
1621245600000|2021-05-17 10:00:00|28044.2|28024.2|28044.2|28024.2|28046.6|28026.6|28044.2|28024.2|15
1621245900000|2021-05-17 10:05:00|28044.7|28024.7|28049.2|28029.2|28050.5|28030.5|28044.7|28024.7|18
1621246200000|2021-05-17 10:10:00|28050.5|28030.5|28052.9|28032.9|28054.4|28034.4|28049.2|28029.2|18
1621246500000|2021-05-17 10:15:00|28054.4|28034.4|28060.7|28040.7|28060.7|28040.7|28054.1|28034.1|11
1621246800000|2021-05-17 10:20:00|28059.7|28039.7|28058.6|28038.6|28059.7|28039.7|28058.6|28038.6|3
1621247100000|2021-05-17 10:25:00|28059.2|28039.2|28059.2|28039.2|28059.2|28039.2|28059.2|28039.2|1
1621247400000|2021-05-17 10:30:00|28059.6|28039.6|28059.6|28039.6|28059.6|28039.6|28059.2|28039.2|3
1621247700000|2021-05-17 10:35:00|28063.2|28043.2|28057|28037|28063.5|28043.5|28057|28037|21
1621248000000|2021-05-17 10:40:00|28061.8|28041.8|28064.5|28044.5|28064.5|28044.5|28061.8|28041.8|11
1621248600000|2021-05-17 10:50:00|28067.9|28047.9|28065.5|28045.5|28067.9|28047.9|28062.1|28042.1|16
1621248900000|2021-05-17 10:55:00|28065.2|28045.2|28065.5|28045.5|28065.5|28045.5|28065.2|28045.2|4
1621249200000|2021-05-17 11:00:00|28067.1|28047.1|28065.5|28045.5|28067.1|28047.1|28065.2|28045.2|3
1621249800000|2021-05-17 11:10:00|28067.9|28047.9|28067.9|28047.9|28067.9|28047.9|28067.2|28047.2|3
1621250100000|2021-05-17 11:15:00|28071.5|28051.5|28070.5|28050.5|28075.1|28055.1|28070.5|28050.5|11
1621250400000|2021-05-17 11:20:00|28070.6|28050.6|28067.9|28047.9|28070.6|28050.6|28065.1|28045.1|10
1621250700000|2021-05-17 11:25:00|28069.3|28049.3|28070.5|28050.5|28070.5|28050.5|28069.3|28049.3|2
1621251000000|2021-05-17 11:30:00|28070.2|28050.2|28067.6|28047.6|28070.2|28050.2|28062.9|28042.9|14
1621251600000|2021-05-17 11:40:00|28068.2|28048.2|28069.9|28049.9|28069.9|28049.9|28068.2|28048.2|6
1621251900000|2021-05-17 11:45:00|28070.2|28050.2|28069.6|28049.6|28070.2|28050.2|28069.6|28049.6|6
1621252200000|2021-05-17 11:50:00|28072.1|28052.1|28072.6|28052.6|28073.5|28053.5|28072.1|28052.1|6
1621252500000|2021-05-17 11:55:00|28073.5|28053.5|28072.4|28052.4|28073.5|28053.5|28072.2|28052.2|6
1621252800000|2021-05-17 12:00:00|28072.1|28052.1|28069.5|28049.5|28072.1|28052.1|28067.4|28047.4|13
1621253400000|2021-05-17 12:10:00|28070.1|28050.1|28070.1|28050.1|28070.1|28050.1|28070.1|28050.1|1
1621253700000|2021-05-17 12:15:00|28068.2|28048.2|28069.5|28049.5|28069.5|28049.5|28068.2|28048.2|2
1621254300000|2021-05-17 12:25:00|28077|28057|28078|28058|28099.6|28068.4|28077|28057|28
1621254600000|2021-05-17 12:30:00|28077.9|28057.9|28077.3|28057.3|28077.9|28057.9|28076.2|28056.2|6
1621254900000|2021-05-17 12:35:00|28076.7|28056.7|28077.3|28057.3|28077.7|28057.7|28073.9|28053.9|13
1621255200000|2021-05-17 12:40:00|28076.7|28056.7|28077.7|28057.7|28077.7|28057.7|28075.4|28055.4|8
1621255500000|2021-05-17 12:45:00|28079.7|28059.7|28082.8|28062.8|28082.9|28062.9|28077.7|28057.7|12
1621255800000|2021-05-17 12:50:00|28081.3|28061.3|28077.7|28057.7|28081.3|28061.3|28077.7|28057.7|4
1621256100000|2021-05-17 12:55:00|28076.5|28056.5|28077.7|28057.7|28077.7|28057.7|28076.4|28056.4|3
1621256400000|2021-05-17 13:00:00|28077.8|28057.8|28077.8|28057.8|28080.3|28060.3|28077.8|28057.8|13
1621256700000|2021-05-17 13:05:00|28077.3|28057.3|28077.8|28057.8|28077.8|28057.8|28076.1|28056.1|13
1621257000000|2021-05-17 13:10:00|28077.3|28057.3|28074.8|28054.8|28077.3|28057.3|28074.3|28054.3|8
1621257300000|2021-05-17 13:15:00|28074.3|28054.3|28068.1|28048.1|28074.3|28054.3|28068.1|28048.1|17
1621257600000|2021-05-17 13:20:00|28066.3|28046.3|28061|28041|28067.2|28047.2|28061|28041|12
1621257900000|2021-05-17 13:25:00|28061.2|28041.2|28065|28045|28070|28050|28061.2|28041.2|21
1621258200000|2021-05-17 13:30:00|28073|28038|28072.5|28037.5|28073|28044|28062.5|28037.5|5
1621258800000|2021-05-17 13:40:00|28073|28038|28060.5|28040.5|28073|28043|28060|28038|6
1621259700000|2021-05-17 13:55:00|28062|28042|28062.8|28042.8|28067.2|28047.2|28060|28040|13
1621260000000|2021-05-17 14:00:00|28067.2|28047.2|28064.5|28044.5|28067.2|28047.2|28064.3|28044.3|6
1621260300000|2021-05-17 14:05:00|28064.3|28044.3|28061.8|28041.8|28067.5|28047.5|28061.4|28041.4|18
1621260600000|2021-05-17 14:10:00|28061.7|28041.7|28063.6|28043.6|28064.6|28044.6|28061.1|28041.1|15
1621260900000|2021-05-17 14:15:00|28064.1|28044.1|28061|28041|28064.1|28044.1|28060.1|28040.1|13
1621261200000|2021-05-17 14:20:00|28061.5|28041.5|28061.1|28041.1|28062.3|28042.3|28060.6|28040.6|10
1621261500000|2021-05-17 14:25:00|28061.4|28041.4|28057.9|28037.9|28061.4|28041.4|28055.8|28035.8|20
1621261800000|2021-05-17 14:30:00|28058.1|28038.1|28057.9|28037.9|28058.1|28038.1|28057.6|28037.6|8
1621262100000|2021-05-17 14:35:00|28058.5|28038.5|28052.6|28032.6|28058.5|28038.5|28050.9|28030.9|16
1621262400000|2021-05-17 14:40:00|28052.4|28032.4|28055.1|28035.1|28055.1|28035.1|28052.4|28032.4|12
1621262700000|2021-05-17 14:45:00|28054.6|28034.6|28059.1|28039.1|28059.1|28039.1|28054.6|28034.6|7
1621263000000|2021-05-17 14:50:00|28058.6|28038.6|28062.7|28042.7|28062.7|28042.7|28058.6|28038.6|8
1621263300000|2021-05-17 14:55:00|28062.4|28042.4|28062.7|28042.7|28062.7|28042.7|28062.2|28042.2|4
1621263600000|2021-05-17 15:00:00|28062.9|28042.9|28062.7|28042.7|28062.9|28042.9|28062.2|28042.2|4
1621263900000|2021-05-17 15:05:00|28062.4|28042.4|28059.7|28039.7|28062.7|28042.7|28059.7|28039.7|4
1621264200000|2021-05-17 15:10:00|28060.4|28040.4|28059.7|28039.7|28062.2|28042.2|28059.7|28039.7|16
1621264500000|2021-05-17 15:15:00|28059.4|28039.4|28062.4|28042.4|28062.4|28042.4|28059.2|28039.2|6
1621264800000|2021-05-17 15:20:00|28062.7|28042.7|28062.7|28042.7|28062.7|28042.7|28062.7|28042.7|1
1621265400000|2021-05-17 15:30:00|28062.2|28042.2|28063.7|28043.7|28065.2|28045.2|28062.2|28042.2|13
1621265700000|2021-05-17 15:35:00|28063.4|28043.4|28063.9|28043.9|28063.9|28043.9|28063.4|28043.4|3
1621266000000|2021-05-17 15:40:00|28064.2|28044.2|28063.7|28043.7|28064.2|28044.2|28063.4|28043.4|5
1621266300000|2021-05-17 15:45:00|28063.9|28043.9|28059.2|28039.2|28064.7|28044.7|28059.2|28039.2|14
1621266600000|2021-05-17 15:50:00|28057.7|28037.7|28064.8|28044.8|28065.2|28045.2|28054.9|28034.9|16
1621266900000|2021-05-17 15:55:00|28064.4|28044.4|28063.4|28043.4|28064.4|28044.4|28063.4|28043.4|6
1621267200000|2021-05-17 16:00:00|28063.7|28043.7|28064.4|28044.4|28065.1|28045.1|28060.4|28040.4|9
1621267500000|2021-05-17 16:05:00|28064.2|28044.2|28059.2|28039.2|28064.2|28044.2|28058.9|28038.9|4
1621268100000|2021-05-17 16:15:00|28059.7|28039.7|28062.7|28042.7|28062.7|28042.7|28059.7|28039.7|8
1621268700000|2021-05-17 16:25:00|28062.4|28042.4|28064.7|28044.7|28064.9|28044.9|28062.4|28042.4|7
1621269000000|2021-05-17 16:30:00|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|28064.2|28044.2|3
1621269300000|2021-05-17 16:35:00|28064.2|28044.2|28063.9|28043.9|28064.2|28044.2|28063.9|28043.9|2
1621269900000|2021-05-17 16:45:00|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|28064.4|28044.4|1
1621270200000|2021-05-17 16:50:00|28063.9|28043.9|28063.9|28043.9|28063.9|28043.9|28063.9|28043.9|1
1621270800000|2021-05-17 17:00:00|28063.7|28043.7|28063.7|28043.7|28063.7|28043.7|28063.7|28043.7|1
1621271100000|2021-05-17 17:05:00|28063.9|28043.9|28064.4|28044.4|28064.4|28044.4|28063.9|28043.9|2
1621271400000|2021-05-17 17:10:00|28063.9|28043.9|28063.9|28043.9|28065.2|28045.2|28063.4|28043.4|6
1621271700000|2021-05-17 17:15:00|28067.9|28047.9|28063|28043|28068.7|28048.7|28063|28043|11
1621272000000|2021-05-17 17:20:00|28063.3|28043.3|28063|28043|28065.3|28045.3|28063|28043|3
1621272300000|2021-05-17 17:25:00|28062.5|28042.5|28062.5|28042.5|28062.5|28042.5|28062.5|28042.5|1
1621272600000|2021-05-17 17:30:00|28067.4|28047.4|28065.5|28045.5|28067.5|28047.5|28065.5|28045.5|4
1621272900000|2021-05-17 17:35:00|28064.8|28044.8|28064.8|28044.8|28064.8|28044.8|28064.8|28044.8|1
1621273200000|2021-05-17 17:40:00|28065.5|28045.5|28065.5|28045.5|28067.5|28047.5|28065.5|28045.5|5
1621273500000|2021-05-17 17:45:00|28064.5|28044.5|28064.5|28044.5|28065.5|28045.5|28064.5|28044.5|3
1621273800000|2021-05-17 17:50:00|28065.5|28045.5|28065.5|28045.5|28065.5|28045.5|28065.5|28045.5|1
1621274100000|2021-05-17 17:55:00|28064.5|28044.5|28059|28039|28064.5|28044.5|28059|28039|11
1621274700000|2021-05-17 18:05:00|28058|28038|28056.2|28036.2|28058|28038|28056.2|28036.2|5
1621275000000|2021-05-17 18:10:00|28057.5|28037.5|28052.5|28032.5|28057.5|28037.5|28051.2|28031.2|10
1621275300000|2021-05-17 18:15:00|28051.2|28031.2|28046.5|28026.5|28051.2|28031.2|28046.5|28026.5|2
1621275600000|2021-05-17 18:20:00|28045.3|28025.3|28047.5|28027.5|28047.5|28027.5|28042|28022|10
1621275900000|2021-05-17 18:25:00|28045.8|28025.8|28040|28020|28045.8|28025.8|28040|28020|7
1621276200000|2021-05-17 18:30:00|28039.5|28019.5|28040|28020|28040|28020|28038|28018|4
1621276500000|2021-05-17 18:35:00|28038.5|28018.5|28037.5|28017.5|28040.5|28020.5|28037.5|28017.5|7
1621277400000|2021-05-17 18:50:00|28034.5|28014.5|28033|28013|28039.5|28019.5|28032.5|28012.5|31
1621277700000|2021-05-17 18:55:00|28033.5|28013.5|28036|28016|28037|28017|28033.5|28013.5|7
1621278000000|2021-05-17 19:00:00|28035.8|28015.8|28045.3|28010.3|28045.5|28018|28035.5|28009.3|7
1621278300000|2021-05-17 19:05:00|28047|28012|28045.5|28025.5|28047|28025.5|28040.3|28012|8
1621278900000|2021-05-17 19:15:00|28046|28026|28045.5|28025.5|28046|28026|28045.5|28025.5|2
1621279800000|2021-05-17 19:30:00|28046|28026|28046|28026|28046|28026|28046|28026|1
1621280100000|2021-05-17 19:35:00|28045|28025|28046|28026|28046|28026|28041.7|28021.7|6
1621280400000|2021-05-17 19:40:00|28044|28024|28043|28023|28044|28024|28043|28023|2
1621280700000|2021-05-17 19:45:00|28048|28028|28053|28033|28057.5|28037.5|28048|28028|30
1621281000000|2021-05-17 19:50:00|28051.7|28031.7|28056|28036|28056|28036|28051.7|28031.7|4
1621281300000|2021-05-17 19:55:00|28060.5|28040.5|28051|28031|28066|28041|28048|28028|21
1621301400000|2021-05-18 01:30:00|27980|27960|27974.4|27954.4|27980|27960|27974.4|27954.4|21
1621301700000|2021-05-18 01:35:00|27973|27953|27968|27948|27980.5|27955.5|27960.5|27940.5|89
1621302000000|2021-05-18 01:40:00|27968.4|27948.4|27964|27944|27970.4|27950.4|27962|27942|64
1621302300000|2021-05-18 01:45:00|27964.5|27944.5|27962.5|27942.5|27968|27948|27956.8|27936.8|48
1621302600000|2021-05-18 01:50:00|27963|27943|27962.2|27942.2|27964.5|27944.5|27955|27935|38
1621302900000|2021-05-18 01:55:00|27960.8|27940.8|27944|27924|27960.8|27940.8|27940.5|27920.5|61
1621303200000|2021-05-18 02:00:00|27943|27923|27925.2|27905.2|27943.5|27923|27907.8|27876.3|114
1621303500000|2021-05-18 02:05:00|27925.5|27905.5|27920|27900|27927|27905.5|27905.5|27871.5|86
1621303800000|2021-05-18 02:10:00|27922.4|27902.4|27932.5|27912.5|27937.6|27917.6|27921.1|27897.5|71
1621304100000|2021-05-18 02:15:00|27932.4|27912.4|27930.5|27910.5|27932.4|27912.4|27925.3|27905.3|27
1621304400000|2021-05-18 02:20:00|27930.3|27910.3|27921|27901|27930.5|27910.5|27915.3|27895.3|32
1621304700000|2021-05-18 02:25:00|27921.3|27901.3|27917.8|27897.8|27923.4|27903.4|27913|27893|34
1621305000000|2021-05-18 02:30:00|27915.5|27895.5|27918|27898|27922.5|27902.5|27915.3|27895.3|54
1621305300000|2021-05-18 02:35:00|27919|27899|27922.5|27902.5|27936.5|27908.4|27918.5|27898.5|22
1621305600000|2021-05-18 02:40:00|27921.5|27901.5|27913.3|27893.3|27922.5|27902.5|27908|27888|56
1621305900000|2021-05-18 02:45:00|27916|27896|27912.5|27892.5|27917.8|27897.8|27912.5|27892.5|46
1621306200000|2021-05-18 02:50:00|27911.5|27891.5|27922.8|27902.8|27927|27907|27911.5|27891.5|71
1621306500000|2021-05-18 02:55:00|27922.4|27902.4|27920.5|27900.5|27927.5|27902.5|27917.5|27892.5|49
1621306800000|2021-05-18 03:00:00|27927.5|27892.5|27913.5|27878.5|27927.5|27900.5|27907.5|27877|19
1621307100000|2021-05-18 03:05:00|27905.8|27885.8|27910.5|27890.5|27911.3|27891.3|27902.5|27882.5|27
1621307400000|2021-05-18 03:10:00|27910|27890|27902.5|27882.5|27912.5|27892.5|27902.5|27882.5|20
1621307700000|2021-05-18 03:15:00|27902.3|27882.3|27907.5|27887.5|27907.5|27887.5|27899.3|27879.3|13
1621308000000|2021-05-18 03:20:00|27902.8|27882.8|27902.8|27882.8|27902.8|27882.8|27902.5|27882.5|7
1621308300000|2021-05-18 03:25:00|27903|27883|27918|27898|27918.6|27898.6|27903|27883|28
1621308600000|2021-05-18 03:30:00|27917.8|27897.8|27914.3|27894.3|27917.8|27897.8|27912.5|27892.5|14
1621308900000|2021-05-18 03:35:00|27914|27894|27912.3|27892.3|27918|27898|27908|27888|45
1621309200000|2021-05-18 03:40:00|27912|27892|27899|27879|27912.3|27892.3|27898.3|27878.3|11
1621309500000|2021-05-18 03:45:00|27898.3|27878.3|27902.3|27882.3|27902.3|27882.3|27898.3|27878.3|15
1621309800000|2021-05-18 03:50:00|27902.5|27882.5|27902|27882|27902.5|27882.5|27901.7|27881.7|3
1621310100000|2021-05-18 03:55:00|27901.7|27881.7|27903|27883|27903.5|27883.5|27899.5|27879.5|13
1621310400000|2021-05-18 04:00:00|27903.6|27883.6|27902.8|27882.8|27905|27885|27902.5|27882.5|17
1621310700000|2021-05-18 04:05:00|27902.5|27882.5|27902.8|27882.8|27904.5|27884.5|27902.5|27882.5|9
1621311000000|2021-05-18 04:10:00|27903|27883|27903|27883|27903|27883|27903|27883|1
1621311900000|2021-05-18 04:25:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1621312200000|2021-05-18 04:30:00|27901.6|27881.6|27902|27882|27902.5|27882.5|27901.5|27881.5|7
1621312800000|2021-05-18 04:40:00|27902.3|27882.3|27900.5|27880.5|27902.3|27882.3|27899|27879|9
1621313700000|2021-05-18 04:55:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1621314600000|2021-05-18 05:10:00|27901.3|27881.3|27893.8|27873.8|27901.5|27881.5|27893.3|27864.5|24
1621314900000|2021-05-18 05:15:00|27893.5|27873.5|27864.4|27844.4|27893.5|27873.5|27864.4|27838|55
1621315200000|2021-05-18 05:20:00|27865.3|27845.3|27866|27846|27868|27848|27863.4|27843.4|34
1621315500000|2021-05-18 05:25:00|27865.5|27845.5|27853|27833|27868|27848|27851.8|27820|55
1621315800000|2021-05-18 05:30:00|27853.4|27833.4|27867.4|27847.4|27867.8|27847.8|27853.4|27833.4|49
1621316100000|2021-05-18 05:35:00|27867.3|27847.3|27867.5|27847.5|27870.5|27850.5|27867.2|27847.2|21
1621316400000|2021-05-18 05:40:00|27867.3|27847.3|27863.3|27843.3|27869|27849|27863.3|27843.3|20
1621316700000|2021-05-18 05:45:00|27863.4|27843.4|27863.3|27843.3|27864.5|27844.5|27862.5|27842.5|18
1621317000000|2021-05-18 05:50:00|27864.4|27844.4|27868.5|27848.5|27871|27851|27864.4|27844.4|20
1621317300000|2021-05-18 05:55:00|27868.3|27848.3|27873|27853|27876.5|27856.5|27868.3|27848.3|17
1621317600000|2021-05-18 06:00:00|27874|27854|27867.3|27847.3|27877.8|27857.8|27867.3|27847.3|33
1621317900000|2021-05-18 06:05:00|27869.3|27849.3|27874|27854|27874|27854|27867|27847|32
1621318200000|2021-05-18 06:10:00|27873|27853|27853.9|27818.9|27873|27853|27851|27817.5|57
1621318500000|2021-05-18 06:15:00|27854.5|27819.5|27843.5|27823.5|27857|27827.4|27841.8|27819.5|58
1621318800000|2021-05-18 06:20:00|27846|27826|27839.5|27819.5|27847.4|27827.4|27831.8|27803|85
1621319100000|2021-05-18 06:25:00|27840.5|27820.5|27840.3|27820.3|27842.5|27822.5|27836.3|27816.3|43
1621319400000|2021-05-18 06:30:00|27840|27820|27848.5|27828.5|27850|27830|27838|27818|53
1621319700000|2021-05-18 06:35:00|27848|27828|27848|27828|27849|27829|27847.8|27827.8|9
1621320000000|2021-05-18 06:40:00|27847.8|27827.8|27848|27828|27848|27828|27847.8|27827.8|6
1621320300000|2021-05-18 06:45:00|27847.5|27827.5|27839.4|27819.4|27847.5|27827.5|27830|27799.3|59
1621320600000|2021-05-18 06:50:00|27839|27819|27798.2|27778.2|27846|27819|27792.5|27757.5|101
1621320900000|2021-05-18 06:55:00|27797.2|27777.2|27808.4|27788.4|27815.5|27793|27797.2|27772|63
1621321200000|2021-05-18 07:00:00|27807.4|27787.4|27814.8|27794.8|27836|27802|27807.4|27787.4|80
1621321500000|2021-05-18 07:05:00|27814.3|27794.3|27804|27784|27814.8|27794.8|27804|27784|26
1621321800000|2021-05-18 07:10:00|27803.5|27783.5|27809.9|27774.9|27810|27783.5|27787.8|27759.5|85
1621322100000|2021-05-18 07:15:00|27811.5|27776.5|27801.5|27781.5|27812.5|27787.3|27800.4|27775.7|47
1621322400000|2021-05-18 07:20:00|27802.4|27782.4|27805.6|27785.6|27810.5|27790.5|27802.4|27782.4|50
1621322700000|2021-05-18 07:25:00|27806.2|27786.2|27818|27798|27823|27803|27805.6|27785.6|54
1621323000000|2021-05-18 07:30:00|27816.8|27796.8|27811.5|27791.5|27821.5|27801.5|27811.5|27791.5|35
1621323300000|2021-05-18 07:35:00|27811|27791|27807|27787|27812|27792|27806.5|27786.5|36
1621323600000|2021-05-18 07:40:00|27806.5|27786.5|27802|27782|27807.5|27787.5|27800.6|27780.6|22
1621323900000|2021-05-18 07:45:00|27796.1|27776.1|27798|27778|27806.5|27778|27791.5|27767.5|26
1621324200000|2021-05-18 07:50:00|27799.4|27779.4|27799|27779|27800.6|27780.6|27798.5|27778.5|22
1621324500000|2021-05-18 07:55:00|27799.3|27779.3|27799|27779|27800|27780|27798.5|27778.5|19
1621324800000|2021-05-18 08:00:00|27799.8|27779.8|27790.2|27770.2|27801.7|27781.7|27790.2|27763.7|38
1621325100000|2021-05-18 08:05:00|27790.4|27770.4|27789.7|27769.7|27792.4|27772.4|27782.4|27762.4|25
1621325400000|2021-05-18 08:10:00|27789.2|27769.2|27796.5|27776.5|27798.4|27778.4|27789.2|27769.2|42
1621325700000|2021-05-18 08:15:00|27797.4|27777.4|27788.8|27768.8|27797.8|27777.8|27787.6|27767.6|36
1621326000000|2021-05-18 08:20:00|27787.9|27767.9|27787.9|27767.9|27794.1|27774.1|27787.1|27767.1|45
1621326300000|2021-05-18 08:25:00|27788.8|27768.8|27783|27763|27788.8|27768.8|27782.8|27762.8|21
1621326600000|2021-05-18 08:30:00|27783.5|27763.5|27794.5|27774.5|27808|27780|27782.5|27762.5|66
1621326900000|2021-05-18 08:35:00|27795.1|27775.1|27795.1|27775.1|27795.5|27775.5|27794.4|27774.4|7
1621327200000|2021-05-18 08:40:00|27794.5|27774.5|27777.4|27757.4|27795|27774.5|27777.4|27757.4|17
1621327500000|2021-05-18 08:45:00|27774.8|27754.8|27778|27743|27779|27754.8|27773.1|27740.5|14
1621327800000|2021-05-18 08:50:00|27781.6|27746.6|27782.5|27762.5|27789.9|27769.9|27765.9|27739|54
1621328100000|2021-05-18 08:55:00|27785.7|27765.7|27807.5|27787.5|27807.5|27787.5|27785.7|27765.7|24
1621328400000|2021-05-18 09:00:00|27810.5|27775.5|27804.5|27784.5|27813|27787.5|27797.5|27775.5|27
1621328700000|2021-05-18 09:05:00|27799.4|27779.4|27800|27765|27800.2|27780.2|27793.5|27765|17
1621329000000|2021-05-18 09:10:00|27801|27766|27807.6|27772.6|27808.6|27773.6|27801|27766|18
1621329300000|2021-05-18 09:15:00|27800.5|27780.5|27800.1|27780.1|27801.1|27781.1|27800.1|27780.1|8
1621329600000|2021-05-18 09:20:00|27799.9|27779.9|27797.5|27777.5|27800.1|27780.1|27795.1|27775.1|8
1621329900000|2021-05-18 09:25:00|27798.1|27778.1|27820|27785|27846.5|27811.5|27798.1|27778.1|65
1621330200000|2021-05-18 09:30:00|27821.4|27786.4|27816.7|27781.7|27823.5|27788.5|27802.9|27779.2|37
1621330500000|2021-05-18 09:35:00|27811.2|27791.2|27805.9|27785.9|27811.4|27791.4|27805.4|27785.4|11
1621330800000|2021-05-18 09:40:00|27807.4|27787.4|27807.7|27787.7|27808.5|27788.5|27807.4|27787.4|12
1621331100000|2021-05-18 09:45:00|27807.2|27787.2|27808.9|27788.9|27815.4|27795.4|27807.2|27787.2|13
1621331400000|2021-05-18 09:50:00|27809.2|27789.2|27811.2|27791.2|27814.4|27794.4|27809.2|27789.2|12
1621331700000|2021-05-18 09:55:00|27810.1|27790.1|27816.4|27781.4|27816.4|27790.1|27805.7|27772.7|17
1621332000000|2021-05-18 10:00:00|27816.9|27781.9|27810.1|27790.1|27816.9|27790.1|27809.2|27781.4|6
1621332300000|2021-05-18 10:05:00|27810.7|27790.7|27812.5|27792.5|27812.5|27792.5|27809.5|27789.5|6
1621332600000|2021-05-18 10:10:00|27814.1|27794.1|27804.5|27784.5|27815.7|27795.7|27804.5|27784.5|10
1621332900000|2021-05-18 10:15:00|27815.8|27780.8|27816.6|27781.6|27818|27783|27815.8|27780.8|8
1621333200000|2021-05-18 10:20:00|27817|27782|27815.1|27795.1|27818.6|27797.8|27814.5|27782|17
1621333500000|2021-05-18 10:25:00|27816.7|27796.7|27817.8|27797.8|27817.8|27797.8|27816.2|27796.2|7
1621333800000|2021-05-18 10:30:00|27816.4|27796.4|27815.2|27795.2|27832.6|27799.3|27812.5|27792.5|31
1621334100000|2021-05-18 10:35:00|27815.7|27795.7|27814.6|27779.6|27817.5|27797.5|27806|27771|26
1621334400000|2021-05-18 10:40:00|27813.6|27778.6|27807.5|27787.5|27813.6|27788.8|27806.9|27777.6|6
1621334700000|2021-05-18 10:45:00|27807.9|27787.9|27813|27793|27813|27793|27807.9|27787.9|6
1621335000000|2021-05-18 10:50:00|27815|27795|27813.4|27793.4|27815.9|27795.9|27813.4|27793.4|15
1621335300000|2021-05-18 10:55:00|27815.4|27795.4|27812.9|27792.9|27817.7|27797.7|27812.5|27792.5|9
1621335600000|2021-05-18 11:00:00|27812.5|27792.5|27831.4|27796.4|27835.7|27800.7|27812.5|27792.4|35
1621335900000|2021-05-18 11:05:00|27831.7|27796.7|27827.1|27807.1|27831.7|27807.1|27822.7|27796.7|5
1621336200000|2021-05-18 11:10:00|27836.8|27801.8|27831.7|27811.7|27844.4|27817.1|27827.1|27801.8|30
1621336500000|2021-05-18 11:15:00|27829|27809|27835.7|27815.7|27835.7|27815.7|27826.7|27806.7|34
1621337100000|2021-05-18 11:25:00|27833.7|27813.7|27843.2|27808.2|27843.7|27813.7|27833.7|27799|15
1621337400000|2021-05-18 11:30:00|27842.3|27807.3|27842.3|27807.3|27842.8|27814.8|27832.7|27800|15
1621337700000|2021-05-18 11:35:00|27833.9|27813.9|27837.3|27802.3|27840.3|27813.9|27833.9|27800|8
1621338000000|2021-05-18 11:40:00|27827.8|27807.8|27828.9|27808.9|27828.9|27808.9|27827.5|27807.5|5
1621338300000|2021-05-18 11:45:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27826.2|27806.2|4
1621338600000|2021-05-18 11:50:00|27827.1|27807.1|27827.5|27807.5|27827.5|27807.5|27826.2|27806.2|8
1621338900000|2021-05-18 11:55:00|27826.2|27806.2|27829|27794|27832|27807.5|27820.1|27788|11
1621339200000|2021-05-18 12:00:00|27828.6|27793.6|27829.6|27794.6|27829.6|27794.6|27828.6|27793.6|3
1621339500000|2021-05-18 12:05:00|27811.1|27791.1|27808.6|27788.6|27816.1|27792.9|27798|27778|39
1621339800000|2021-05-18 12:10:00|27814.1|27779.1|27808.6|27773.6|27814.1|27779.1|27808|27773|13
1621340100000|2021-05-18 12:15:00|27812.6|27777.6|27802.5|27782.5|27813.6|27782.5|27802.5|27777.6|3
1621340700000|2021-05-18 12:25:00|27802.8|27782.8|27796|27776|27802.8|27782.8|27796|27766.9|8
1621341000000|2021-05-18 12:30:00|27801.5|27781.5|27800.6|27780.6|27804.4|27784.4|27800|27780|16
1621341300000|2021-05-18 12:35:00|27801.1|27781.1|27797.5|27777.5|27802.5|27782.5|27796.6|27776.6|17
1621341600000|2021-05-18 12:40:00|27799.4|27779.4|27800.5|27780.5|27802.5|27782.5|27797.8|27765.4|13
1621341900000|2021-05-18 12:45:00|27803.1|27783.1|27805.5|27785.5|27805.5|27785.5|27803.1|27783.1|2
1621342200000|2021-05-18 12:50:00|27807.5|27787.5|27811.1|27791.1|27822|27792.2|27805.9|27782|10
1621342500000|2021-05-18 12:55:00|27810.5|27790.5|27817.5|27782.5|27817.5|27791.1|27810.1|27782.5|4
1621342800000|2021-05-18 13:00:00|27825.5|27790.5|27822.5|27787.5|27825.5|27790.5|27818|27783|4
1621343100000|2021-05-18 13:05:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1621343700000|2021-05-18 13:15:00|27824|27789|27827.5|27792.5|27827.5|27792.5|27824|27789|2
1621344000000|2021-05-18 13:20:00|27828|27793|27823|27788|27830|27795|27823|27788|5
1621344300000|2021-05-18 13:25:00|27822.5|27787.5|27830|27795|27830|27795|27822.5|27787.5|3
1621344600000|2021-05-18 13:30:00|27830.5|27795.5|27832.5|27797.5|27835.5|27808.5|27825.5|27795.5|10
1621344900000|2021-05-18 13:35:00|27833|27798|27827.5|27792.5|27833|27798|27827.5|27792.5|8
1621345200000|2021-05-18 13:40:00|27828.5|27793.5|27830.5|27795.5|27831.5|27796.5|27828.5|27793.5|4
1621345800000|2021-05-18 13:50:00|27831.5|27796.5|27830.5|27795.5|27831.5|27796.5|27830.5|27795.5|2
1621346100000|2021-05-18 13:55:00|27830|27795|27832|27797|27832|27797|27830|27795|4
1621346400000|2021-05-18 14:00:00|27832.5|27797.5|27833.5|27798.5|27834|27799|27832|27797|9
1621346700000|2021-05-18 14:05:00|27833|27798|27832|27797|27834.5|27799.5|27831.5|27796.5|8
1621347000000|2021-05-18 14:10:00|27831.5|27796.5|27821|27801|27833.4|27802.4|27821|27796.5|9
1621347300000|2021-05-18 14:15:00|27828.5|27793.5|27821.1|27801.1|27831.3|27807.1|27820.6|27793.5|13
1621347600000|2021-05-18 14:20:00|27820.6|27800.6|27821.7|27801.7|27821.7|27801.7|27820.6|27800.6|2
1621347900000|2021-05-18 14:25:00|27821.4|27801.4|27829.2|27794.2|27829.2|27801.4|27821.4|27793.7|3
1621348200000|2021-05-18 14:30:00|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|1
1621348500000|2021-05-18 14:35:00|27829.2|27794.2|27834|27814|27843.7|27816|27827.2|27793.7|38
1621348800000|2021-05-18 14:40:00|27835.5|27815.5|27834.9|27814.9|27835.5|27815.5|27833.9|27813.9|9
1621349100000|2021-05-18 14:45:00|27834.4|27814.4|27834.5|27814.5|27835|27815|27834|27814|5
1621349400000|2021-05-18 14:50:00|27834|27814|27843.4|27808.4|27844.4|27816.7|27834|27807.7|14
1621349700000|2021-05-18 14:55:00|27843.2|27808.2|27842.4|27807.4|27843.2|27813.9|27833.9|27806.2|8
1621350000000|2021-05-18 15:00:00|27841.2|27806.2|27841.9|27806.9|27842.4|27807.4|27841.2|27806.2|3
1621350300000|2021-05-18 15:05:00|27833.9|27813.9|27838.9|27818.9|27843.4|27818.9|27833.9|27807.9|11
1621350600000|2021-05-18 15:10:00|27840|27820|27842.9|27807.9|27843.6|27823.6|27832.9|27802.1|22
1621351200000|2021-05-18 15:20:00|27843.4|27808.4|27836.9|27816.9|27843.9|27816.9|27836.9|27807.9|5
1621351500000|2021-05-18 15:25:00|27843.4|27808.4|27841.9|27821.9|27844.7|27822|27841.4|27808.4|13
1621351800000|2021-05-18 15:30:00|27842|27822|27843.7|27823.7|27843.7|27823.7|27841.9|27821.9|12
1621352400000|2021-05-18 15:40:00|27842.9|27822.9|27842.9|27822.9|27842.9|27822.9|27842.9|27822.9|1
1621352700000|2021-05-18 15:45:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|1
1621354200000|2021-05-18 16:10:00|27841.1|27821.1|27849.5|27829.5|27850.5|27830.5|27841.1|27821.1|8
1621354500000|2021-05-18 16:15:00|27850|27830|27857|27822|27858.2|27830|27849.5|27822|6
1621355100000|2021-05-18 16:25:00|27856.5|27821.5|27854.5|27819.5|27856.5|27821.5|27854.5|27819.5|4
1621356000000|2021-05-18 16:40:00|27854.3|27819.3|27854|27819|27854.3|27819.3|27854|27819|2
1621356600000|2021-05-18 16:50:00|27855|27835|27856.5|27821.5|27856.5|27835.1|27851.5|27821.5|13
1621356900000|2021-05-18 16:55:00|27856|27821|27855.3|27820.3|27856|27821|27855.3|27820.3|2
1621357200000|2021-05-18 17:00:00|27854.8|27819.8|27854.3|27819.3|27854.8|27819.8|27854.3|27819.3|2
1621357500000|2021-05-18 17:05:00|27842.8|27822.8|27842.1|27822.1|27842.8|27822.8|27841.4|27821.4|5
1621358700000|2021-05-18 17:25:00|27840.8|27820.8|27842.1|27822.1|27842.1|27822.1|27840.8|27820.8|2
1621359300000|2021-05-18 17:35:00|27842.6|27822.6|27842.1|27822.1|27842.6|27822.6|27842.1|27822.1|2
1621359900000|2021-05-18 17:45:00|27840.8|27820.8|27847.1|27827.1|27849.1|27829.1|27840.8|27820.8|7
1621360200000|2021-05-18 17:50:00|27843.6|27823.6|27840.8|27820.8|27843.6|27823.6|27840.8|27820.8|11
1621360500000|2021-05-18 17:55:00|27842.1|27822.1|27842.6|27822.6|27842.6|27822.6|27842.1|27822.1|2
1621360800000|2021-05-18 18:00:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1621361100000|2021-05-18 18:05:00|27839.5|27819.5|27843|27823|27843|27823|27839.5|27819.5|4
1621361700000|2021-05-18 18:15:00|27842.5|27822.5|27838|27818|27843|27823|27838|27818|9
1621362000000|2021-05-18 18:20:00|27838.1|27818.1|27838|27818|27838.1|27818.1|27838|27818|6
1621362300000|2021-05-18 18:25:00|27837.5|27817.5|27836.2|27816.2|27838|27818|27836.2|27816.2|4
1621362600000|2021-05-18 18:30:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1621362900000|2021-05-18 18:35:00|27834.5|27814.5|27841.5|27806.5|27841.5|27814.5|27834.5|27802.5|5
1621363200000|2021-05-18 18:40:00|27842|27807|27838.7|27818.7|27842|27818.7|27836.2|27807|4
1621363500000|2021-05-18 18:45:00|27838.8|27818.8|27846.5|27811.5|27853.5|27823.8|27838|27811.5|11
1621363800000|2021-05-18 18:50:00|27846|27811|27846|27811|27846.5|27811.5|27846|27811|4
1621364100000|2021-05-18 18:55:00|27846.5|27811.5|27841.5|27806.5|27846.5|27817.2|27826.5|27791.5|18
1621364400000|2021-05-18 19:00:00|27831.5|27811.5|27831.5|27796.5|27832.5|27811.5|27826|27796.5|5
1621364700000|2021-05-18 19:05:00|27832.9|27797.9|27828.9|27808.9|27832.9|27808.9|27827.9|27796.5|5
1621365000000|2021-05-18 19:10:00|27828.5|27808.5|27828.5|27808.5|27828.5|27808.5|27828.5|27808.5|1
1621365600000|2021-05-18 19:20:00|27833.5|27813.5|27837|27802|27847.9|27817.9|27833.5|27801.5|16
1621367100000|2021-05-18 19:45:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|2
1621367400000|2021-05-18 19:50:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|2
1621387800000|2021-05-19 01:30:00|27787.4|27767.4|27790.5|27770.5|27790.5|27770.5|27778|27758|39
1621388100000|2021-05-19 01:35:00|27790.2|27770.2|27793|27773|27793.5|27773.5|27785|27765|58
1621388400000|2021-05-19 01:40:00|27794.3|27774.3|27800.4|27780.4|27803|27783|27794.3|27774.3|15
1621388700000|2021-05-19 01:45:00|27801|27781|27798.4|27778.4|27802.5|27782.5|27798.4|27778.4|7
1621389000000|2021-05-19 01:50:00|27799.1|27779.1|27798.6|27778.6|27800.8|27780.8|27798|27778|20
1621389300000|2021-05-19 01:55:00|27798|27778|27792.5|27772.5|27800.8|27780.8|27790|27770|36
1621389600000|2021-05-19 02:00:00|27793|27773|27793|27773|27795.2|27775.2|27788|27768|33
1621389900000|2021-05-19 02:05:00|27792.5|27772.5|27801|27781|27804.5|27784.5|27792.5|27772.5|69
1621390200000|2021-05-19 02:10:00|27800.5|27780.5|27789.3|27769.3|27801|27781|27785.4|27765.4|67
1621390500000|2021-05-19 02:15:00|27787.4|27767.4|27793|27773|27797|27777|27787.4|27767.4|24
1621390800000|2021-05-19 02:20:00|27792.5|27772.5|27787.4|27767.4|27792.5|27772.5|27787.4|27767.4|26
1621391100000|2021-05-19 02:25:00|27787.5|27767.5|27782.8|27762.8|27787.5|27767.5|27782.5|27762.5|11
1621391400000|2021-05-19 02:30:00|27782.5|27762.5|27775.3|27755.3|27784|27764|27773.5|27753.5|29
1621391700000|2021-05-19 02:35:00|27775.8|27755.8|27771|27751|27776.7|27756.7|27766.5|27746.5|45
1621392000000|2021-05-19 02:40:00|27771.4|27751.4|27781.4|27761.4|27788.4|27768.4|27771.4|27750|54
1621392300000|2021-05-19 02:45:00|27781.2|27761.2|27786|27766|27790.5|27767.2|27780.4|27755.5|20
1621392600000|2021-05-19 02:50:00|27783.4|27763.4|27785.5|27765.5|27792.2|27772.2|27782|27762|51
1621392900000|2021-05-19 02:55:00|27785.4|27765.4|27780|27760|27791.5|27771.5|27777.5|27757.5|53
1621393200000|2021-05-19 03:00:00|27780.5|27760.5|27768|27748|27785.5|27760.5|27767|27747|8
1621393500000|2021-05-19 03:05:00|27768.4|27748.4|27772.4|27752.4|27777.4|27757.4|27768|27748|58
1621393800000|2021-05-19 03:10:00|27772.5|27752.5|27775|27755|27775|27755|27767|27747|26
1621394100000|2021-05-19 03:15:00|27775.5|27755.5|27776.3|27756.3|27779.8|27759.8|27769.5|27749.5|33
1621394400000|2021-05-19 03:20:00|27773|27753|27780.5|27760.5|27785.7|27765.7|27772.8|27752.8|33
1621394700000|2021-05-19 03:25:00|27779.5|27759.5|27777.4|27757.4|27779.5|27759.5|27777.4|27757.4|2
1621395000000|2021-05-19 03:30:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1621395900000|2021-05-19 03:45:00|27778|27758|27785.5|27765.5|27785.5|27765.5|27777.5|27757.5|12
1621396200000|2021-05-19 03:50:00|27785|27765|27777.8|27757.8|27785|27765|27777.4|27757.4|28
1621396500000|2021-05-19 03:55:00|27778|27758|27778|27758|27779.1|27759.1|27778|27758|9
1621396800000|2021-05-19 04:00:00|27775.5|27755.5|27772.8|27752.8|27776|27756|27772.3|27752.3|11
1621397100000|2021-05-19 04:05:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1621397700000|2021-05-19 04:15:00|27772.3|27752.3|27770.3|27750.3|27772.3|27752.3|27769|27749|10
1621398000000|2021-05-19 04:20:00|27769|27749|27774.5|27754.5|27775|27755|27769|27749|6
1621398300000|2021-05-19 04:25:00|27774|27754|27773.5|27753.5|27774|27754|27773.1|27753.1|7
1621398600000|2021-05-19 04:30:00|27773.8|27753.8|27772.5|27752.5|27773.8|27753.8|27771.6|27751.6|5
1621398900000|2021-05-19 04:35:00|27775|27755|27776|27756|27776.5|27756.5|27774|27754|9
1621399200000|2021-05-19 04:40:00|27776.5|27756.5|27778|27758|27779|27759|27775|27755|27
1621399500000|2021-05-19 04:45:00|27777.5|27757.5|27778|27758|27778|27758|27777.5|27757.5|2
1621399800000|2021-05-19 04:50:00|27778.4|27758.4|27778.1|27758.1|27778.4|27758.4|27778.1|27758.1|2
1621400100000|2021-05-19 04:55:00|27777.8|27757.8|27778|27758|27779|27759|27777.5|27757.5|12
1621400400000|2021-05-19 05:00:00|27780|27760|27780.3|27760.3|27780.5|27760.5|27780|27760|5
1621401300000|2021-05-19 05:15:00|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|1
1621401600000|2021-05-19 05:20:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1621401900000|2021-05-19 05:25:00|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|27779.4|27759.4|1
1621402200000|2021-05-19 05:30:00|27779|27759|27775.4|27755.4|27779|27759|27775.4|27755.4|3
1621402500000|2021-05-19 05:35:00|27777.4|27757.4|27772.8|27752.8|27777.4|27757.4|27772.8|27752.8|4
1621402800000|2021-05-19 05:40:00|27773|27753|27772.5|27752.5|27773|27753|27772.5|27752.5|2
1621403100000|2021-05-19 05:45:00|27772.3|27752.3|27785|27765|27787.4|27767.4|27772.3|27752.3|26
1621403400000|2021-05-19 05:50:00|27784.5|27764.5|27782.2|27762.2|27791.3|27771.3|27778.4|27758.4|72
1621403700000|2021-05-19 05:55:00|27783|27763|27792|27772|27798|27778|27779.4|27759.4|62
1621404000000|2021-05-19 06:00:00|27792.4|27772.4|27798|27778|27802.2|27782.2|27792.4|27772.4|49
1621404300000|2021-05-19 06:05:00|27797.8|27777.8|27823|27788|27833.3|27804.2|27796.3|27776.3|59
1621404600000|2021-05-19 06:10:00|27813.1|27793.1|27812.5|27792.5|27830.5|27802.5|27808.5|27788.5|43
1621404900000|2021-05-19 06:15:00|27813|27793|27813.4|27793.4|27823.5|27793.5|27807.8|27776.5|29
1621405200000|2021-05-19 06:20:00|27813.5|27793.5|27822.4|27802.4|27829.8|27809.8|27813.5|27793.5|31
1621405500000|2021-05-19 06:25:00|27826.3|27806.3|27812.8|27792.8|27827|27807|27811.5|27791.5|44
1621405800000|2021-05-19 06:30:00|27813|27793|27819|27799|27819|27799|27812.8|27792.8|25
1621406100000|2021-05-19 06:35:00|27819.5|27799.5|27838|27803|27840.9|27809.9|27819|27799|30
1621406400000|2021-05-19 06:40:00|27837.5|27802.5|27825.5|27805.5|27837.5|27812.5|27825.5|27799.5|38
1621406700000|2021-05-19 06:45:00|27825|27805|27817.5|27797.5|27827.5|27807.5|27817.5|27797.5|19
1621407000000|2021-05-19 06:50:00|27818.5|27798.5|27823.5|27803.5|27827.5|27807.5|27818|27798|38
1621407300000|2021-05-19 06:55:00|27824.5|27804.5|27822.5|27802.5|27827.3|27807.3|27822.5|27802.5|18
1621407600000|2021-05-19 07:00:00|27821.6|27801.6|27833|27813|27833|27813|27821.5|27801.5|47
1621407900000|2021-05-19 07:05:00|27832.5|27812.5|27827.5|27807.5|27833.6|27813.6|27824.7|27804.7|39
1621408200000|2021-05-19 07:10:00|27828|27808|27829.4|27809.4|27834|27814|27827.5|27807.5|27
1621408500000|2021-05-19 07:15:00|27830.3|27810.3|27847.5|27812.5|27847.5|27822.5|27830.3|27810.3|50
1621408800000|2021-05-19 07:20:00|27847.8|27812.8|27847.4|27827.4|27848.5|27827.5|27840|27812.8|35
1621409100000|2021-05-19 07:25:00|27845.8|27825.8|27842.8|27822.8|27848.5|27827.5|27841|27811|35
1621409400000|2021-05-19 07:30:00|27844.3|27824.3|27852.5|27817.5|27852.5|27825.8|27842.5|27817.5|15
1621409700000|2021-05-19 07:35:00|27855|27820|27848|27828|27868.5|27833.5|27847.5|27817.5|14
1621410000000|2021-05-19 07:40:00|27848.3|27828.3|27852.3|27832.3|27852.5|27832.5|27848|27828|9
1621410300000|2021-05-19 07:45:00|27853.3|27833.3|27858|27838|27860|27840|27853.3|27833.3|22
1621410600000|2021-05-19 07:50:00|27859.5|27839.5|27864.3|27844.3|27875|27855|27859.5|27837.5|69
1621410900000|2021-05-19 07:55:00|27864.8|27844.8|27864.2|27844.2|27867.5|27845|27860.6|27830.8|13
1621411200000|2021-05-19 08:00:00|27872|27837|27874.5|27854.5|27877.5|27857.5|27862.3|27837|62
1621411500000|2021-05-19 08:05:00|27875.5|27855.5|27882|27847|27887.7|27858.3|27875.5|27847|17
1621411800000|2021-05-19 08:10:00|27881.7|27846.7|27880.5|27860.5|27881.7|27860.5|27871.5|27846.7|28
1621412100000|2021-05-19 08:15:00|27880.9|27860.9|27880.1|27860.1|27886.4|27866.4|27876.1|27856.1|31
1621412400000|2021-05-19 08:20:00|27880.5|27860.5|27872.4|27852.4|27880.5|27860.5|27867.8|27847.8|24
1621412700000|2021-05-19 08:25:00|27874.5|27854.5|27874.7|27854.7|27878.8|27858.8|27874.5|27854.5|18
1621413000000|2021-05-19 08:30:00|27874.4|27854.4|27871.2|27851.2|27874.4|27854.4|27869.3|27849.3|29
1621413300000|2021-05-19 08:35:00|27871.7|27851.7|27863.4|27843.4|27873.4|27853.4|27861.7|27841.7|44
1621413600000|2021-05-19 08:40:00|27863.9|27843.9|27869.4|27849.4|27870|27850|27863.9|27843.9|24
1621413900000|2021-05-19 08:45:00|27869.7|27849.7|27872.4|27852.4|27872.4|27852.4|27867.2|27847.2|18
1621414200000|2021-05-19 08:50:00|27872|27852|27868.9|27848.9|27872.4|27852.4|27868.9|27848.9|14
1621414500000|2021-05-19 08:55:00|27868.7|27848.7|27865.7|27845.7|27868.7|27848.7|27864.4|27844.4|7
1621414800000|2021-05-19 09:00:00|27866.5|27846.5|27855.1|27835.1|27867.6|27846.5|27855|27830|25
1621415100000|2021-05-19 09:05:00|27854.5|27834.5|27855.9|27835.9|27855.9|27835.9|27854.5|27834.5|5
1621415400000|2021-05-19 09:10:00|27856.1|27836.1|27855.2|27835.2|27856.4|27836.4|27855.2|27835.2|8
1621415700000|2021-05-19 09:15:00|27855.9|27835.9|27855.9|27835.9|27856.1|27836.1|27855.9|27835.9|6
1621416000000|2021-05-19 09:20:00|27856.1|27836.1|27855.9|27835.9|27856.1|27836.1|27855.9|27835.9|2
1621416300000|2021-05-19 09:25:00|27856.1|27836.1|27862.1|27842.1|27862.1|27842.1|27856.1|27836.1|15
1621416600000|2021-05-19 09:30:00|27862.6|27842.6|27865.7|27845.7|27866.9|27846.9|27862.1|27842.1|15
1621416900000|2021-05-19 09:35:00|27865.9|27845.9|27866.4|27846.4|27866.7|27846.7|27865.9|27845.9|5
1621417200000|2021-05-19 09:40:00|27866.2|27846.2|27860|27840|27866.2|27846.2|27859.3|27839.3|18
1621417500000|2021-05-19 09:45:00|27860.2|27840.2|27862.9|27842.9|27862.9|27842.9|27860.2|27840.2|8
1621417800000|2021-05-19 09:50:00|27863.2|27843.2|27866|27846|27866|27846|27862.9|27842.9|8
1621418100000|2021-05-19 09:55:00|27865.5|27845.5|27867.9|27847.9|27868.2|27848.2|27863.4|27843.4|39
1621418400000|2021-05-19 10:00:00|27868.9|27848.9|27881.8|27846.8|27886.7|27851.7|27867.9|27845.7|33
1621418700000|2021-05-19 10:05:00|27882.3|27847.3|27884.8|27849.8|27884.8|27849.8|27881.8|27846.8|6
1621419000000|2021-05-19 10:10:00|27885.2|27850.2|27890.1|27855.1|27890.1|27855.1|27885.2|27850.2|5
1621419300000|2021-05-19 10:15:00|27882.1|27862.1|27898.6|27863.6|27899.4|27868.6|27882.1|27862.1|12
1621419600000|2021-05-19 10:20:00|27899|27864|27905.6|27870.6|27927.4|27892.4|27899|27864|43
1621419900000|2021-05-19 10:25:00|27904.6|27869.6|27905.1|27885.1|27909.5|27889.5|27899.8|27867.6|18
1621420200000|2021-05-19 10:30:00|27913|27878|27908|27873|27913|27878|27908|27873|4
1621420500000|2021-05-19 10:35:00|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|1
1621420800000|2021-05-19 10:40:00|27907|27872|27898|27863|27907.6|27876.4|27894.1|27863|12
1621421100000|2021-05-19 10:45:00|27898.6|27863.6|27897|27862|27898.6|27863.6|27897|27862|4
1621421400000|2021-05-19 10:50:00|27897.6|27862.6|27897|27862|27897.6|27862.6|27897|27862|2
1621421700000|2021-05-19 10:55:00|27888.6|27868.6|27889.1|27869.1|27889.5|27869.5|27888.6|27868.6|5
1621422000000|2021-05-19 11:00:00|27889.5|27869.5|27889.9|27869.9|27889.9|27869.9|27889.5|27869.5|2
1621422300000|2021-05-19 11:05:00|27892.4|27872.4|27905.6|27870.6|27905.6|27874.2|27892.4|27868.7|9
1621422600000|2021-05-19 11:10:00|27905|27870|27905.6|27870.6|27906|27871|27904.7|27869.7|5
1621422900000|2021-05-19 11:15:00|27906|27871|27905.5|27870.5|27906|27871|27904.6|27869.6|3
1621423200000|2021-05-19 11:20:00|27906.4|27886.4|27908.7|27888.7|27918.4|27888.9|27906.4|27883.4|7
1621423500000|2021-05-19 11:25:00|27907.4|27887.4|27908.7|27888.7|27919.1|27893.8|27907.4|27877.8|15
1621423800000|2021-05-19 11:30:00|27909.2|27889.2|27916|27881|27918.6|27889.2|27909.2|27880.1|10
1621424100000|2021-05-19 11:35:00|27915.3|27880.3|27914|27879|27917.8|27882.8|27914|27879|7
1621424400000|2021-05-19 11:40:00|27914.3|27879.3|27913.5|27878.5|27914.3|27879.3|27913.5|27878.5|2
1621424700000|2021-05-19 11:45:00|27910.7|27875.7|27894|27874|27910.7|27875.7|27893.5|27868|11
1621425000000|2021-05-19 11:50:00|27891.5|27871.5|27894.5|27874.5|27894.5|27874.5|27891.5|27871.5|4
1621425300000|2021-05-19 11:55:00|27894|27874|27894|27874|27894|27874|27894|27874|1
1621425600000|2021-05-19 12:00:00|27893.8|27873.8|27886.8|27866.8|27893.8|27873.8|27886.8|27866.8|12
1621425900000|2021-05-19 12:05:00|27888|27868|27889|27869|27889|27869|27887.2|27867.2|6
1621426200000|2021-05-19 12:10:00|27879.8|27859.8|27884|27849|27890.8|27859.8|27879.8|27847.3|24
1621426500000|2021-05-19 12:15:00|27885|27850|27887.8|27852.8|27887.8|27852.8|27883.8|27848.8|11
1621426800000|2021-05-19 12:20:00|27887.5|27852.5|27885.8|27850.8|27887.5|27852.5|27884|27849|7
1621427100000|2021-05-19 12:25:00|27884.8|27849.8|27884.5|27849.5|27885|27850|27884|27849|5
1621427400000|2021-05-19 12:30:00|27884|27849|27885.5|27865.5|27886.7|27865.5|27884|27849|7
1621427700000|2021-05-19 12:35:00|27894.7|27859.7|27890.5|27855.5|27897.7|27862.7|27890.5|27855.5|15
1621428000000|2021-05-19 12:40:00|27890.9|27855.9|27884.3|27849.3|27898|27861|27884.3|27849.3|14
1621428300000|2021-05-19 12:45:00|27884.8|27849.8|27884.8|27849.8|27884.8|27849.8|27884.3|27849.3|3
1621428600000|2021-05-19 12:50:00|27885.3|27850.3|27902.8|27867.8|27902.8|27867.8|27885.3|27850.3|15
1621428900000|2021-05-19 12:55:00|27903.3|27868.3|27893.3|27873.3|27905.3|27873.3|27893.3|27867.3|12
1621429200000|2021-05-19 13:00:00|27893.4|27873.4|27904|27869|27904.5|27873.5|27892.9|27869|6
1621429500000|2021-05-19 13:05:00|27903.8|27868.8|27902.9|27867.9|27903.8|27868.8|27902|27867|8
1621429800000|2021-05-19 13:10:00|27903.5|27868.5|27904.5|27869.5|27904.5|27869.5|27902.9|27867.9|5
1621430100000|2021-05-19 13:15:00|27904.3|27869.3|27904.9|27869.9|27904.9|27869.9|27904.3|27869.3|5
1621430400000|2021-05-19 13:20:00|27904.5|27869.5|27904.3|27869.3|27904.5|27869.5|27904|27869|4
1621430700000|2021-05-19 13:25:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27904.3|27869.3|3
1621431000000|2021-05-19 13:30:00|27904.3|27869.3|27904|27869|27904.5|27869.5|27904|27869|8
1621431300000|2021-05-19 13:35:00|27902.9|27867.9|27894.9|27859.9|27902.9|27872.9|27885.2|27859.4|9
1621431600000|2021-05-19 13:40:00|27894.4|27859.4|27876.9|27841.9|27894.9|27859.9|27876.9|27841.9|23
1621432500000|2021-05-19 13:55:00|27879.4|27844.4|27882.9|27847.9|27882.9|27847.9|27879.4|27844.4|5
1621432800000|2021-05-19 14:00:00|27883.7|27848.7|27884.7|27849.7|27885.9|27850.9|27881.4|27846.4|11
1621433100000|2021-05-19 14:05:00|27884.4|27849.4|27898.2|27863.2|27900.7|27865.7|27878.7|27849.4|14
1621433400000|2021-05-19 14:10:00|27898.7|27863.7|27903.4|27868.4|27903.7|27878.6|27893.2|27863.2|11
1621433700000|2021-05-19 14:15:00|27894.7|27874.7|27890.9|27870.9|27894.7|27874.7|27890.9|27870.9|7
1621434000000|2021-05-19 14:20:00|27892.5|27872.5|27894.1|27874.1|27894.1|27874.1|27892.5|27872.5|3
1621434300000|2021-05-19 14:25:00|27893.4|27873.4|27892.1|27872.1|27908.2|27874|27888.4|27863.1|25
1621434600000|2021-05-19 14:30:00|27895.4|27875.4|27896.7|27876.7|27904.4|27877.6|27895.4|27868.9|12
1621434900000|2021-05-19 14:35:00|27896.3|27876.3|27902.5|27882.5|27908.3|27882.5|27895.4|27871|18
1621435200000|2021-05-19 14:40:00|27903|27883|27907.5|27887.5|27907.5|27887.5|27902.5|27882.5|11
1621435500000|2021-05-19 14:45:00|27908.7|27888.7|27904.1|27884.1|27910.8|27890.8|27902.5|27882.5|20
1621435800000|2021-05-19 14:50:00|27902.9|27882.9|27896.2|27876.2|27905.9|27882.9|27896.2|27868.9|10
1621436100000|2021-05-19 14:55:00|27896.4|27876.4|27895.8|27875.8|27896.4|27876.4|27895.8|27875.8|3
1621436400000|2021-05-19 15:00:00|27895|27875|27895.3|27875.3|27895.8|27875.8|27895|27875|3
1621436700000|2021-05-19 15:05:00|27895|27875|27892.4|27872.4|27895|27875|27891.9|27871.9|7
1621437000000|2021-05-19 15:10:00|27893|27873|27888|27868|27893|27873|27888|27868|9
1621437300000|2021-05-19 15:15:00|27889|27869|27896.4|27876.4|27900|27876.4|27889|27864.4|18
1621437600000|2021-05-19 15:20:00|27896|27876|27893.8|27873.8|27896|27876|27893.5|27873.5|9
1621437900000|2021-05-19 15:25:00|27894.3|27874.3|27892.5|27872.5|27895.8|27875.8|27887.5|27867.5|27
1621438200000|2021-05-19 15:30:00|27894.4|27874.4|27898.9|27878.9|27898.9|27878.9|27894.4|27874.4|6
1621438500000|2021-05-19 15:35:00|27898.5|27878.5|27896|27876|27898.9|27878.9|27895.5|27875.5|6
1621438800000|2021-05-19 15:40:00|27896.5|27876.5|27904.9|27869.9|27904.9|27876.9|27896.5|27869.5|9
1621439100000|2021-05-19 15:45:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|1
1621439400000|2021-05-19 15:50:00|27907.5|27872.5|27897.5|27877.5|27907.5|27879.5|27897.5|27872.5|9
1621439700000|2021-05-19 15:55:00|27898.5|27878.5|27893.4|27873.4|27899.5|27879.5|27893.4|27873.4|15
1621440000000|2021-05-19 16:00:00|27892.9|27872.9|27888.9|27868.9|27892.9|27872.9|27886.5|27866.5|19
1621440300000|2021-05-19 16:05:00|27888.4|27868.4|27888.9|27868.9|27890.5|27870.5|27888.4|27868.4|8
1621440600000|2021-05-19 16:10:00|27892.8|27872.8|27890.7|27870.7|27893.4|27873.4|27890.2|27870.2|12
1621440900000|2021-05-19 16:15:00|27890.5|27870.5|27897.5|27862.5|27897.7|27870.5|27890.4|27862.3|7
1621441200000|2021-05-19 16:20:00|27888.9|27868.9|27887.2|27867.2|27888.9|27868.9|27882.7|27862.7|13
1621441500000|2021-05-19 16:25:00|27887.9|27867.9|27888.9|27868.9|27888.9|27868.9|27882.7|27862.7|8
1621441800000|2021-05-19 16:30:00|27888.7|27868.7|27888.4|27868.4|27888.7|27868.7|27888.4|27868.4|2
1621442100000|2021-05-19 16:35:00|27887.9|27867.9|27890.7|27855.7|27891.9|27867.9|27882.5|27855|9
1621442400000|2021-05-19 16:40:00|27890.5|27855.5|27890.7|27855.7|27890.7|27855.7|27890.5|27855.5|2
1621442700000|2021-05-19 16:45:00|27891.9|27856.9|27890.7|27855.7|27891.9|27856.9|27890.7|27855.7|2
1621443000000|2021-05-19 16:50:00|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|1
1621443300000|2021-05-19 16:55:00|27892.9|27857.9|27885.5|27865.5|27892.9|27868.9|27882.6|27857.9|17
1621443600000|2021-05-19 17:00:00|27885|27865|27885|27865|27885.5|27865.5|27882.7|27862.7|8
1621443900000|2021-05-19 17:05:00|27885.3|27865.3|27879.5|27859.5|27885.5|27865.5|27879.5|27859.5|8
1621444200000|2021-05-19 17:10:00|27880|27860|27880|27860|27880|27860|27880|27860|1
1621445100000|2021-05-19 17:25:00|27883.8|27863.8|27891.4|27856.4|27892.5|27865.5|27883.8|27856.4|10
1621445700000|2021-05-19 17:35:00|27891.9|27856.9|27897.4|27862.4|27897.4|27862.4|27891.9|27856.9|9
1621446000000|2021-05-19 17:40:00|27896.9|27861.9|27897.5|27862.5|27897.5|27862.5|27896.9|27861.9|2
1621446300000|2021-05-19 17:45:00|27883.9|27863.9|27892.5|27857.5|27895.2|27863.9|27882.5|27857.5|15
1621446900000|2021-05-19 17:55:00|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|27887.5|27867.5|1
1621447200000|2021-05-19 18:00:00|27895|27860|27898.3|27878.3|27902.5|27878.4|27885|27859.8|28
1621447500000|2021-05-19 18:05:00|27898.4|27878.4|27909.3|27874.3|27911.5|27878.4|27897.5|27873|22
1621447800000|2021-05-19 18:10:00|27909.8|27874.8|27910|27875|27910|27875|27909.8|27874.8|2
1621448100000|2021-05-19 18:15:00|27910.7|27875.7|27910|27875|27910.9|27875.9|27910|27875|12
1621448400000|2021-05-19 18:20:00|27907.5|27872.5|27889.4|27854.4|27907.5|27873.2|27884.8|27849.8|21
1621448700000|2021-05-19 18:25:00|27889.5|27854.5|27901.7|27866.7|27901.7|27866.7|27889.5|27854.5|7
1621449000000|2021-05-19 18:30:00|27901.9|27866.9|27902.4|27867.4|27902.4|27867.4|27901.9|27866.9|2
1621449300000|2021-05-19 18:35:00|27903.4|27868.4|27912.9|27877.9|27912.9|27877.9|27902.4|27867.4|15
1621449600000|2021-05-19 18:40:00|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|27912.5|27877.5|1
1621449900000|2021-05-19 18:45:00|27915|27880|27917.5|27882.5|27918.4|27887.9|27907.5|27880|8
1621450500000|2021-05-19 18:55:00|27912.5|27877.5|27917.5|27882.5|27917.5|27887.5|27907.5|27877.5|3
1621450800000|2021-05-19 19:00:00|27912.5|27892.5|27917.5|27882.5|27917.5|27892.5|27907.5|27877.5|7
1621451100000|2021-05-19 19:05:00|27916.8|27881.8|27907.5|27887.5|27916.8|27887.5|27907.5|27881.8|2
1621451400000|2021-05-19 19:10:00|27906.3|27886.3|27909|27874|27909.5|27886.3|27902.8|27873.5|6
1621451700000|2021-05-19 19:15:00|27909.5|27874.5|27898.5|27878.5|27909.5|27883.5|27898.5|27874.5|6
1621452000000|2021-05-19 19:20:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1621452300000|2021-05-19 19:25:00|27897|27877|27897.5|27877.5|27907.5|27882.5|27897|27872.5|6
1621452900000|2021-05-19 19:35:00|27899.8|27879.8|27914.5|27879.5|27914.5|27882|27899.8|27876|5
1621453500000|2021-05-19 19:45:00|27916|27881|27917|27882|27917|27882|27916|27881|3
1621453800000|2021-05-19 19:50:00|27916.3|27881.3|27914.5|27879.5|27916.3|27881.3|27914.5|27879.5|2
1621454100000|2021-05-19 19:55:00|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|27898.5|27878.5|1
1621474200000|2021-05-20 01:30:00|27872.7|27852.7|27873.8|27853.8|27879.5|27859.5|27872.6|27852.6|33
1621474500000|2021-05-20 01:35:00|27871.8|27851.8|27851.3|27831.3|27872|27852|27850.5|27830.5|49
1621474800000|2021-05-20 01:40:00|27851.5|27831.5|27849.4|27829.4|27855|27835|27842.5|27822.5|47
1621475100000|2021-05-20 01:45:00|27847|27827|27837.2|27817.2|27849.5|27829.5|27834.8|27814.8|51
1621475400000|2021-05-20 01:50:00|27837.3|27817.3|27858.8|27823.8|27859.8|27827.3|27832|27812|43
1621475700000|2021-05-20 01:55:00|27854|27834|27851.3|27831.3|27864|27836|27847.4|27819.3|46
1621476000000|2021-05-20 02:00:00|27852.5|27832.5|27857.8|27837.8|27858|27838|27848.3|27828.3|41
1621476300000|2021-05-20 02:05:00|27857.9|27837.9|27866.3|27846.3|27866.4|27846.4|27857.9|27837.9|18
1621476600000|2021-05-20 02:10:00|27866.5|27846.5|27863.5|27843.5|27866.5|27846.5|27863.3|27843.3|15
1621476900000|2021-05-20 02:15:00|27860.8|27840.8|27858|27838|27860.8|27840.8|27858|27838|22
1621477200000|2021-05-20 02:20:00|27858.5|27838.5|27863.5|27843.5|27868|27848|27858.5|27838.5|34
1621477500000|2021-05-20 02:25:00|27863.4|27843.4|27865.4|27845.4|27868.1|27848.1|27863.3|27843.3|20
1621477800000|2021-05-20 02:30:00|27866|27846|27857.5|27837.5|27868|27848|27857.3|27837.3|26
1621478100000|2021-05-20 02:35:00|27857.3|27837.3|27858.5|27838.5|27858.5|27838.5|27853|27833|37
1621478400000|2021-05-20 02:40:00|27859|27839|27858|27838|27859|27839|27853.5|27833.5|17
1621478700000|2021-05-20 02:45:00|27858.5|27838.5|27869.3|27849.3|27870.5|27850.5|27858|27838|24
1621479000000|2021-05-20 02:50:00|27869.7|27849.7|27869.5|27849.5|27870.5|27850.5|27869|27849|21
1621479300000|2021-05-20 02:55:00|27870.5|27850.5|27871.5|27851.5|27875.8|27855.8|27870.5|27850.5|22
1621479600000|2021-05-20 03:00:00|27872|27852|27871.5|27851.5|27872|27852|27867.5|27847.5|10
1621479900000|2021-05-20 03:05:00|27872|27852|27875.5|27855.5|27877.5|27857.5|27872|27852|20
1621480200000|2021-05-20 03:10:00|27876|27856|27867|27847|27876|27856|27867|27847|23
1621480500000|2021-05-20 03:15:00|27867.3|27847.3|27862.5|27842.5|27867.3|27847.3|27857.3|27837.3|27
1621480800000|2021-05-20 03:20:00|27862|27842|27859.8|27839.8|27862|27842|27859.5|27839.5|15
1621481100000|2021-05-20 03:25:00|27858|27838|27864.5|27844.5|27864.5|27844.5|27857.8|27837.8|6
1621481400000|2021-05-20 03:30:00|27863.8|27843.8|27863.8|27843.8|27864|27844|27863.8|27843.8|3
1621481700000|2021-05-20 03:35:00|27862.3|27842.3|27867.5|27847.5|27867.5|27847.5|27859.3|27839.3|18
1621482000000|2021-05-20 03:40:00|27868.5|27848.5|27867|27847|27872.3|27852.3|27867|27847|30
1621482300000|2021-05-20 03:45:00|27862.5|27842.5|27866.5|27846.5|27866.5|27846.5|27861.1|27841.1|22
1621482600000|2021-05-20 03:50:00|27866|27846|27868.3|27848.3|27874.8|27854.8|27862.8|27842.8|33
1621482900000|2021-05-20 03:55:00|27870.5|27850.5|27880.5|27860.5|27880.5|27860.5|27870.5|27850.5|16
1621483200000|2021-05-20 04:00:00|27880|27860|27886.4|27866.4|27888.5|27868.5|27880|27860|25
1621483500000|2021-05-20 04:05:00|27889|27869|27890.5|27870.5|27890.5|27870.5|27885.5|27865.5|13
1621483800000|2021-05-20 04:10:00|27890|27870|27889|27869|27893.3|27873.3|27889|27869|10
1621484100000|2021-05-20 04:15:00|27888.7|27868.7|27887.5|27867.5|27888.7|27868.7|27887.5|27867.5|10
1621484400000|2021-05-20 04:20:00|27885.5|27865.5|27884.4|27864.4|27885.5|27865.5|27884.4|27864.4|4
1621484700000|2021-05-20 04:25:00|27885.8|27865.8|27885.4|27865.4|27885.8|27865.8|27885.4|27865.4|2
1621485000000|2021-05-20 04:30:00|27885.8|27865.8|27890.8|27870.8|27891|27871|27885.4|27865.4|13
1621485300000|2021-05-20 04:35:00|27891.3|27871.3|27892.4|27872.4|27895|27875|27891.3|27871.3|9
1621485600000|2021-05-20 04:40:00|27893|27873|27892.4|27872.4|27895.8|27875.8|27892.4|27872.4|9
1621485900000|2021-05-20 04:45:00|27892.5|27872.5|27897|27877|27897.3|27877.3|27892.5|27872.5|9
1621486200000|2021-05-20 04:50:00|27895.5|27875.5|27894.8|27874.8|27895.5|27875.5|27894.8|27874.8|4
1621486500000|2021-05-20 04:55:00|27892.7|27872.7|27889.2|27869.2|27892.7|27872.7|27889.2|27869.2|15
1621486800000|2021-05-20 05:00:00|27888.4|27868.4|27889.2|27869.2|27889.2|27869.2|27888.4|27868.4|2
1621487100000|2021-05-20 05:05:00|27888.4|27868.4|27888.9|27868.9|27888.9|27868.9|27888.4|27868.4|3
1621487400000|2021-05-20 05:10:00|27889.2|27869.2|27894|27874|27894.2|27874.2|27889.2|27869.2|11
1621487700000|2021-05-20 05:15:00|27893.8|27873.8|27892.3|27872.3|27893.8|27873.8|27892.3|27872.3|4
1621488000000|2021-05-20 05:20:00|27890.3|27870.3|27890.3|27870.3|27890.5|27870.5|27890|27870|9
1621488300000|2021-05-20 05:25:00|27888|27868|27887.5|27867.5|27888|27868|27887.5|27867.5|2
1621488600000|2021-05-20 05:30:00|27887.3|27867.3|27885|27865|27887.5|27867.5|27885|27865|7
1621488900000|2021-05-20 05:35:00|27884.2|27864.2|27874.8|27854.8|27885.3|27865|27873.5|27848|24
1621489200000|2021-05-20 05:40:00|27876.5|27856.5|27876.8|27856.8|27876.8|27856.8|27871.6|27851.6|23
1621489500000|2021-05-20 05:45:00|27877|27857|27885.3|27865.3|27887.5|27867.5|27877|27857|27
1621489800000|2021-05-20 05:50:00|27885|27865|27885|27865|27885|27865|27877.3|27857.3|8
1621490100000|2021-05-20 05:55:00|27882.3|27862.3|27882.5|27862.5|27883|27863|27877|27857|15
1621490400000|2021-05-20 06:00:00|27883.1|27863.1|27887|27867|27887.3|27867.3|27883.1|27863.1|9
1621490700000|2021-05-20 06:05:00|27886.4|27866.4|27881.5|27861.5|27887|27867|27876.5|27856.5|21
1621491000000|2021-05-20 06:10:00|27881.6|27861.6|27876.7|27856.7|27881.7|27861.7|27874.7|27854.7|13
1621491300000|2021-05-20 06:15:00|27876.5|27856.5|27886.5|27866.5|27893.8|27873.8|27876.5|27856.5|31
1621491600000|2021-05-20 06:20:00|27888.5|27868.5|27894.3|27874.3|27899.1|27879.1|27888.5|27868.5|24
1621491900000|2021-05-20 06:25:00|27893.8|27873.8|27887|27867|27893.8|27873.8|27887|27867|27
1621492200000|2021-05-20 06:30:00|27889.8|27869.8|27877|27857|27889.8|27869.8|27877|27857|27
1621492500000|2021-05-20 06:35:00|27878.5|27858.5|27877|27857|27882|27862|27876.5|27856.5|18
1621492800000|2021-05-20 06:40:00|27878|27858|27879|27859|27879.1|27859.1|27877|27857|7
1621493100000|2021-05-20 06:45:00|27878|27858|27888|27868|27888|27868|27878|27858|23
1621493400000|2021-05-20 06:50:00|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|27887.8|27867.8|1
1621493700000|2021-05-20 06:55:00|27888|27868|27893|27873|27893|27873|27888|27868|8
1621494000000|2021-05-20 07:00:00|27894.5|27874.5|27892|27872|27894.5|27874.5|27892|27872|4
1621494300000|2021-05-20 07:05:00|27892.3|27872.3|27887.5|27867.5|27892.5|27872.5|27887.3|27867.3|10
1621494600000|2021-05-20 07:10:00|27887|27867|27887|27867|27887.3|27867.3|27885.8|27865.8|22
1621494900000|2021-05-20 07:15:00|27886.5|27866.5|27887.3|27867.3|27887.9|27867.9|27884.5|27864.5|14
1621495200000|2021-05-20 07:20:00|27886.8|27866.8|27874.8|27854.8|27886.8|27866.8|27868.8|27848.8|38
1621495500000|2021-05-20 07:25:00|27875.3|27855.3|27874.4|27854.4|27886.5|27859.3|27867.6|27847.6|30
1621495800000|2021-05-20 07:30:00|27873.8|27853.8|27877|27857|27877|27857|27873.4|27853.4|8
1621496100000|2021-05-20 07:35:00|27876.5|27856.5|27876.6|27856.6|27877|27857|27874.3|27854.3|18
1621496400000|2021-05-20 07:40:00|27876.5|27856.5|27872.5|27852.5|27876.8|27856.8|27872|27852|9
1621496700000|2021-05-20 07:45:00|27873|27853|27872|27852|27873|27853|27872|27852|4
1621497000000|2021-05-20 07:50:00|27871.8|27851.8|27877|27857|27877|27857|27871.5|27851.5|19
1621497300000|2021-05-20 07:55:00|27876.8|27856.8|27877|27857|27877|27857|27876.5|27856.5|8
1621497600000|2021-05-20 08:00:00|27877.1|27857.1|27872|27852|27877.1|27857.1|27872|27852|10
1621498500000|2021-05-20 08:15:00|27867|27847|27869.5|27849.5|27869.5|27849.5|27867|27847|6
1621498800000|2021-05-20 08:20:00|27872|27852|27872|27852|27872|27852|27872|27852|1
1621499100000|2021-05-20 08:25:00|27872.4|27852.4|27875.1|27855.1|27878|27858|27872.2|27852.2|20
1621499400000|2021-05-20 08:30:00|27872.2|27852.2|27875.6|27855.6|27877|27857|27872.2|27852.2|13
1621499700000|2021-05-20 08:35:00|27875.4|27855.4|27890.6|27855.6|27890.6|27863.1|27875.4|27854.6|15
1621500000000|2021-05-20 08:40:00|27890.4|27855.4|27880.4|27860.4|27890.4|27860.4|27880.1|27854.9|6
1621500300000|2021-05-20 08:45:00|27881|27861|27885.5|27865.5|27891.5|27865.5|27881|27854.6|8
1621500600000|2021-05-20 08:50:00|27886|27866|27886|27866|27886|27866|27886|27866|1
1621500900000|2021-05-20 08:55:00|27887|27867|27892.5|27872.5|27893|27873|27887|27867|13
1621501200000|2021-05-20 09:00:00|27892|27872|27889.9|27869.9|27892|27872|27889|27869|12
1621501500000|2021-05-20 09:05:00|27890.9|27870.9|27892|27872|27893|27873|27888.9|27868.9|14
1621501800000|2021-05-20 09:10:00|27890.5|27870.5|27891.5|27871.5|27891.5|27871.5|27890.5|27870.5|3
1621502100000|2021-05-20 09:15:00|27892|27872|27894|27874|27894|27874|27892|27872|3
1621502400000|2021-05-20 09:20:00|27894.4|27874.4|27902.5|27882.5|27902.5|27882.5|27894.4|27874.4|11
1621502700000|2021-05-20 09:25:00|27902.4|27882.4|27901.7|27881.7|27902.4|27882.4|27901.4|27881.4|5
1621503000000|2021-05-20 09:30:00|27900.4|27880.4|27907.5|27872.5|27907.5|27882.7|27897|27871.3|26
1621503300000|2021-05-20 09:35:00|27906.9|27871.9|27904.6|27869.6|27906.9|27871.9|27904.6|27869.6|5
1621503600000|2021-05-20 09:40:00|27905|27870|27904.6|27869.6|27905|27870|27904.6|27869.6|2
1621503900000|2021-05-20 09:45:00|27905.4|27870.4|27903.6|27868.6|27905.4|27870.4|27903.6|27868.6|9
1621504200000|2021-05-20 09:50:00|27904.4|27869.4|27904.4|27869.4|27904.4|27869.4|27903.6|27868.6|3
1621504500000|2021-05-20 09:55:00|27903.6|27868.6|27904.4|27869.4|27904.4|27869.4|27903.6|27868.6|2
1621504800000|2021-05-20 10:00:00|27904.7|27869.7|27904.4|27869.4|27905|27870|27903.5|27868.5|12
1621505100000|2021-05-20 10:05:00|27904.2|27869.2|27890.4|27870.4|27907|27873.4|27890.2|27866.6|16
1621505400000|2021-05-20 10:10:00|27890.2|27870.2|27890.4|27870.4|27890.9|27870.9|27887.5|27867.5|6
1621506000000|2021-05-20 10:20:00|27889.2|27869.2|27890.4|27870.4|27890.4|27870.4|27889.2|27869.2|2
1621506300000|2021-05-20 10:25:00|27889.2|27869.2|27894.4|27859.4|27894.5|27870.4|27887.2|27859.4|8
1621506600000|2021-05-20 10:30:00|27894.9|27859.9|27895.5|27860.5|27895.5|27860.5|27894.4|27859.4|5
1621506900000|2021-05-20 10:35:00|27895.4|27860.4|27895.4|27860.4|27895.5|27865.7|27885.7|27859.9|6
1621507200000|2021-05-20 10:40:00|27894|27859|27890|27855|27894|27859|27889.6|27854.6|6
1621507500000|2021-05-20 10:45:00|27889.9|27854.9|27890|27855|27890|27855|27889.9|27854.9|2
1621507800000|2021-05-20 10:50:00|27890.1|27855.1|27892.3|27872.3|27894|27872.3|27890.1|27855.1|17
1621508100000|2021-05-20 10:55:00|27892.2|27872.2|27893.4|27858.4|27893.4|27872.5|27885.5|27857|16
1621508400000|2021-05-20 11:00:00|27888.1|27853.1|27888.2|27853.2|27889.5|27854.5|27887|27852|9
1621508700000|2021-05-20 11:05:00|27887.7|27852.7|27890.1|27870.1|27898|27870.1|27887.7|27852.7|5
1621509000000|2021-05-20 11:10:00|27887.1|27867.1|27897.2|27862.2|27897.2|27867.1|27887.1|27855|9
1621509300000|2021-05-20 11:15:00|27898|27863|27890.6|27855.6|27898|27870.1|27882.6|27854.5|9
1621509600000|2021-05-20 11:20:00|27890.4|27855.4|27890.4|27855.4|27890.4|27855.4|27890.4|27855.4|1
1621509900000|2021-05-20 11:25:00|27890.6|27855.6|27891.4|27856.4|27891.4|27856.4|27889|27854|5
1621510200000|2021-05-20 11:30:00|27892.6|27857.6|27894|27859|27894|27859|27892.6|27857.6|2
1621510500000|2021-05-20 11:35:00|27893.6|27858.6|27895.1|27860.1|27896|27861|27893.6|27858.6|4
1621512000000|2021-05-20 12:00:00|27894.6|27859.6|27877.2|27857.2|27894.6|27859.6|27876.8|27856.8|9
1621512300000|2021-05-20 12:05:00|27876.4|27856.4|27893.2|27858.2|27893.2|27861.3|27874.4|27854.4|14
1621512600000|2021-05-20 12:10:00|27890.7|27855.7|27887.7|27852.7|27890.7|27855.7|27887.7|27852.7|3
1621512900000|2021-05-20 12:15:00|27880.1|27860.1|27892.2|27857.2|27892.2|27860.1|27880.1|27849.9|10
1621513200000|2021-05-20 12:20:00|27889.7|27854.7|27892.2|27857.2|27892.2|27857.2|27888.9|27853.9|7
1621513500000|2021-05-20 12:25:00|27894.6|27859.6|27890.5|27855.5|27895.4|27860.4|27889.5|27854.5|7
1621513800000|2021-05-20 12:30:00|27891.3|27856.3|27885.1|27865.1|27895.6|27866.5|27884.6|27856.3|9
1621514100000|2021-05-20 12:35:00|27890.4|27855.4|27885.1|27865.1|27890.4|27865.1|27884.7|27855.4|3
1621514400000|2021-05-20 12:40:00|27882.1|27862.1|27887.2|27852.2|27887.2|27862.1|27882.1|27849|8
1621514700000|2021-05-20 12:45:00|27886.4|27851.4|27886.4|27851.4|27886.4|27851.4|27886.4|27851.4|1
1621515000000|2021-05-20 12:50:00|27889.6|27854.6|27889.9|27854.9|27889.9|27854.9|27889.6|27854.6|2
1621515300000|2021-05-20 12:55:00|27887.7|27852.7|27879.2|27859.2|27887.7|27860.1|27879.2|27852.7|8
1621515600000|2021-05-20 13:00:00|27879.1|27859.1|27891.5|27856.5|27891.5|27859.1|27879|27853|5
1621516200000|2021-05-20 13:10:00|27890|27855|27877|27857|27891.5|27857|27876.5|27854.5|6
1621516500000|2021-05-20 13:15:00|27876.5|27856.5|27875.5|27855.5|27876.9|27856.9|27871.5|27851.5|11
1621516800000|2021-05-20 13:20:00|27875|27855|27881.5|27846.5|27881.5|27855.5|27874.5|27846.5|6
1621517700000|2021-05-20 13:35:00|27866.5|27842.5|27876.5|27841.5|27878|27843|27866.5|27841.5|4
1621518000000|2021-05-20 13:40:00|27877|27842|27878|27843|27878.5|27843.5|27877|27842|3
1621518300000|2021-05-20 13:45:00|27877.8|27842.8|27866.5|27846.5|27877.8|27846.5|27866.5|27842.5|4
1621518600000|2021-05-20 13:50:00|27867|27847|27866.5|27846.5|27876.5|27849.5|27866.5|27841.5|5
1621518900000|2021-05-20 13:55:00|27866|27846|27866.5|27846.5|27866.5|27846.5|27866|27846|2
1621519200000|2021-05-20 14:00:00|27858.5|27838.5|27863|27828|27864|27838.5|27858|27828|9
1621519500000|2021-05-20 14:05:00|27864.5|27829.5|27874|27839|27874|27846.5|27861.5|27826.5|15
1621519800000|2021-05-20 14:10:00|27871.5|27851.5|27883.2|27848.2|27886.4|27851.5|27871.5|27841.5|17
1621520100000|2021-05-20 14:15:00|27883.7|27848.7|27884|27849|27884|27849|27883.7|27848.7|2
1621520400000|2021-05-20 14:20:00|27876.5|27856.5|27881.5|27846.5|27881.5|27856.5|27876.5|27846.5|2
1621520700000|2021-05-20 14:25:00|27871.5|27851.5|27871.5|27851.5|27871.5|27851.5|27867|27847|5
1621521000000|2021-05-20 14:30:00|27872.1|27837.1|27874.5|27839.5|27874.5|27839.5|27872.1|27837.1|5
1621521300000|2021-05-20 14:35:00|27866.5|27846.5|27878|27843|27880.5|27852.5|27866.5|27842|18
1621521600000|2021-05-20 14:40:00|27876.5|27841.5|27876|27841|27876.5|27841.5|27876|27841|2
1621522800000|2021-05-20 15:00:00|27869|27849|27876.5|27856.5|27880.8|27860.8|27869|27849|9
1621523100000|2021-05-20 15:05:00|27874.5|27854.5|27870|27850|27881.5|27855|27870|27846.5|11
1621523400000|2021-05-20 15:10:00|27869.8|27849.8|27871.5|27851.5|27871.5|27851.5|27869.8|27849.8|7
1621523700000|2021-05-20 15:15:00|27869.8|27849.8|27870.8|27850.8|27870.8|27850.8|27869.8|27849.8|6
1621524000000|2021-05-20 15:20:00|27870.3|27850.3|27871.5|27851.5|27871.5|27851.5|27870.3|27850.3|4
1621524600000|2021-05-20 15:30:00|27876.5|27856.5|27874|27854|27877|27857|27874|27854|7
1621525200000|2021-05-20 15:40:00|27873.8|27853.8|27874|27854|27881.8|27854.5|27871.8|27846.5|10
1621525500000|2021-05-20 15:45:00|27881.5|27846.5|27870|27835|27881.5|27852|27869.8|27834.8|11
1621525800000|2021-05-20 15:50:00|27869.5|27834.5|27880.5|27845.5|27880.5|27852|27869.5|27834.5|12
1621526100000|2021-05-20 15:55:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1621526400000|2021-05-20 16:00:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1621526700000|2021-05-20 16:05:00|27878.8|27843.8|27878.8|27843.8|27878.8|27843.8|27878.8|27843.8|1
1621527000000|2021-05-20 16:10:00|27878.3|27843.3|27889|27854|27889.5|27863|27876.3|27843.3|18
1621527300000|2021-05-20 16:15:00|27887|27852|27871.3|27851.3|27887|27854.3|27871.3|27841.8|9
1621527600000|2021-05-20 16:20:00|27871.8|27851.8|27882.5|27847.5|27883|27852.4|27871.4|27846.8|12
1621527900000|2021-05-20 16:25:00|27879.3|27844.3|27872|27852|27879.3|27852|27870.8|27844.3|4
1621528200000|2021-05-20 16:30:00|27871.8|27851.8|27869.8|27834.8|27871.8|27851.8|27865|27833.8|7
1621528800000|2021-05-20 16:40:00|27869.3|27834.3|27869.3|27834.3|27869.3|27834.3|27869.3|27834.3|1
1621529700000|2021-05-20 16:55:00|27860|27840|27859.8|27839.8|27860|27840|27859.8|27839.8|2
1621530000000|2021-05-20 17:00:00|27859.3|27839.3|27864.3|27844.3|27864.3|27844.3|27859.3|27839.3|3
1621530600000|2021-05-20 17:10:00|27865|27845|27876.8|27841.8|27876.8|27847|27865|27839.3|7
1621530900000|2021-05-20 17:15:00|27875.3|27840.3|27874.3|27839.3|27875.3|27840.3|27874.3|27839.3|5
1621531500000|2021-05-20 17:25:00|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|1
1621531800000|2021-05-20 17:30:00|27874.8|27839.8|27867.3|27847.3|27874.8|27848.5|27867.3|27839.8|3
1621532100000|2021-05-20 17:35:00|27868.5|27848.5|27868.5|27848.5|27868.8|27848.8|27868.5|27848.5|3
1621532400000|2021-05-20 17:40:00|27870.8|27850.8|27874.3|27854.3|27874.8|27854.8|27870.8|27850.8|5
1621532700000|2021-05-20 17:45:00|27875.4|27855.4|27874.3|27854.3|27875.4|27855.4|27874.3|27854.3|2
1621533600000|2021-05-20 18:00:00|27870.5|27850.5|27874.3|27839.3|27874.3|27850.5|27866.5|27839.3|5
1621533900000|2021-05-20 18:05:00|27877|27842|27871.6|27851.6|27877.3|27852.1|27871.6|27839.5|5
1621534500000|2021-05-20 18:15:00|27867.5|27847.5|27873.8|27838.8|27874.5|27848|27866.5|27838.8|8
1621535100000|2021-05-20 18:25:00|27874|27839|27865.3|27830.3|27874|27841.5|27860|27830.3|6
1621535700000|2021-05-20 18:35:00|27864.8|27829.8|27864.8|27829.8|27864.8|27829.8|27864.8|27829.8|1
1621536000000|2021-05-20 18:40:00|27865.2|27830.2|27864.8|27829.8|27865.2|27830.2|27863|27828|3
1621536300000|2021-05-20 18:45:00|27865|27845|27865.3|27830.3|27867.8|27847.2|27857.3|27830.3|14
1621537200000|2021-05-20 19:00:00|27864.8|27829.8|27861.5|27826.5|27864.8|27829.8|27861.5|27826.5|6
1621537500000|2021-05-20 19:05:00|27861.3|27826.3|27864.5|27829.5|27864.5|27829.5|27861.3|27826.3|3
1621537800000|2021-05-20 19:10:00|27864|27829|27861.5|27826.5|27864|27829|27861.5|27826.5|6
1621538100000|2021-05-20 19:15:00|27856.5|27836.5|27856.5|27836.5|27856.5|27836.5|27856.5|27836.5|1
1621538400000|2021-05-20 19:20:00|27859.5|27839.5|27858.3|27838.3|27859.5|27839.5|27858.3|27838.3|2
1621538700000|2021-05-20 19:25:00|27858|27838|27856.5|27836.5|27858|27838|27856.2|27836.2|7
1621539000000|2021-05-20 19:30:00|27853.3|27833.3|27861.3|27826.3|27863.8|27833.3|27852.3|27825.5|14
1621539300000|2021-05-20 19:35:00|27853.3|27833.3|27853.3|27833.3|27853.3|27833.3|27853.3|27833.3|1
1621539900000|2021-05-20 19:45:00|27863.3|27828.3|27853.3|27833.3|27863.3|27833.5|27853|27828.3|5
1621540500000|2021-05-20 19:55:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1621560600000|2021-05-21 01:30:00|27829.5|27809.5|27830.5|27810.5|27832.3|27812.3|27827.5|27807.5|17
1621560900000|2021-05-21 01:35:00|27831.5|27811.5|27832.3|27812.3|27832.3|27812.3|27829.3|27809.3|10
1621561200000|2021-05-21 01:40:00|27832|27812|27837.3|27817.3|27845.8|27825.8|27832|27812|44
1621561500000|2021-05-21 01:45:00|27837|27817|27835|27815|27841.8|27821.8|27832.8|27812.8|24
1621561800000|2021-05-21 01:50:00|27835.5|27815.5|27834.5|27814.5|27837.4|27817.4|27832.8|27812.8|20
1621562100000|2021-05-21 01:55:00|27834.4|27814.4|27842.8|27822.8|27842.8|27822.8|27834|27814|23
1621562400000|2021-05-21 02:00:00|27843.3|27823.3|27847.4|27827.4|27849|27829|27843.3|27823.3|17
1621562700000|2021-05-21 02:05:00|27847.5|27827.5|27840.5|27820.5|27851.8|27831.8|27840.5|27820.5|23
1621563000000|2021-05-21 02:10:00|27841|27821|27847|27827|27847|27827|27840.5|27820.5|20
1621563300000|2021-05-21 02:15:00|27847.5|27827.5|27864.8|27844.8|27868|27848|27846.5|27826.5|42
1621563600000|2021-05-21 02:20:00|27862.4|27842.4|27854.8|27834.8|27862.5|27842.5|27853|27833|41
1621563900000|2021-05-21 02:25:00|27854.3|27834.3|27857|27837|27862.5|27842.5|27854.3|27834.3|61
1621564200000|2021-05-21 02:30:00|27856.5|27836.5|27857|27837|27857|27837|27848|27828|30
1621564500000|2021-05-21 02:35:00|27856.8|27836.8|27858|27838|27862.6|27842.6|27853.4|27833.4|39
1621564800000|2021-05-21 02:40:00|27857.5|27837.5|27856.5|27836.5|27857.8|27837.8|27856.5|27836.5|9
1621565100000|2021-05-21 02:45:00|27857|27837|27852.5|27832.5|27857.3|27837.3|27852.5|27832.5|24
1621565400000|2021-05-21 02:50:00|27850|27830|27841.5|27821.5|27850|27830|27840.5|27820.5|20
1621565700000|2021-05-21 02:55:00|27842|27822|27837.5|27817.5|27842.3|27822.3|27835.8|27815.8|18
1621566000000|2021-05-21 03:00:00|27845.5|27810.5|27841|27821|27847.9|27821|27840.5|27810.5|6
1621566300000|2021-05-21 03:05:00|27840.6|27820.6|27836.8|27816.8|27841.8|27821.8|27835.6|27815.6|15
1621566600000|2021-05-21 03:10:00|27837|27817|27843.6|27823.6|27843.6|27823.6|27836.8|27816.8|18
1621566900000|2021-05-21 03:15:00|27843|27823|27842.5|27822.5|27843|27823|27838.8|27818.8|8
1621567200000|2021-05-21 03:20:00|27842.3|27822.3|27842.5|27822.5|27843.4|27823.4|27842.3|27822.3|12
1621567800000|2021-05-21 03:30:00|27842.3|27822.3|27842.3|27822.3|27842.5|27822.5|27842.3|27822.3|5
1621568100000|2021-05-21 03:35:00|27842.5|27822.5|27840.5|27820.5|27842.5|27822.5|27840.4|27820.4|10
1621568400000|2021-05-21 03:40:00|27839|27819|27836|27816|27839|27819|27834.5|27814.5|8
1621568700000|2021-05-21 03:45:00|27837.5|27817.5|27836|27816|27838|27818|27832.1|27812.1|24
1621569000000|2021-05-21 03:50:00|27836.4|27816.4|27847.4|27827.4|27847.4|27827.4|27835.6|27815.6|33
1621569300000|2021-05-21 03:55:00|27847|27827|27846.8|27826.8|27847|27827|27846.8|27826.8|2
1621569600000|2021-05-21 04:00:00|27846|27826|27847|27827|27847|27827|27846|27826|7
1621569900000|2021-05-21 04:05:00|27846.1|27826.1|27848|27828|27848|27828|27846.1|27826.1|3
1621570200000|2021-05-21 04:10:00|27847|27827|27847.3|27827.3|27847.3|27827.3|27847|27827|2
1621570800000|2021-05-21 04:20:00|27847|27827|27847.3|27827.3|27848|27828|27847|27827|3
1621571100000|2021-05-21 04:25:00|27847|27827|27847|27827|27847|27827|27846.5|27826.5|4
1621571400000|2021-05-21 04:30:00|27846.5|27826.5|27845.8|27825.8|27846.5|27826.5|27845|27825|8
1621571700000|2021-05-21 04:35:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|3
1621572600000|2021-05-21 04:50:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1621572900000|2021-05-21 04:55:00|27847.5|27827.5|27848|27828|27848|27828|27847.5|27827.5|2
1621573200000|2021-05-21 05:00:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621573500000|2021-05-21 05:05:00|27848|27828|27848.3|27828.3|27848.3|27828.3|27848|27828|2
1621573800000|2021-05-21 05:10:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1621574700000|2021-05-21 05:25:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621575000000|2021-05-21 05:30:00|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|27847|27827|3
1621575300000|2021-05-21 05:35:00|27848.3|27828.3|27852.5|27832.5|27852.5|27832.5|27847.8|27827.8|17
1621575600000|2021-05-21 05:40:00|27852.3|27832.3|27847.5|27827.5|27852.3|27832.3|27847.5|27827.5|6
1621575900000|2021-05-21 05:45:00|27850.3|27830.3|27850|27830|27850.3|27830.3|27850|27830|2
1621576200000|2021-05-21 05:50:00|27850.3|27830.3|27846.5|27826.5|27856|27836|27846.5|27826.5|20
1621576500000|2021-05-21 05:55:00|27845.5|27825.5|27843.5|27823.5|27846|27826|27842.5|27822.5|18
1621576800000|2021-05-21 06:00:00|27843.4|27823.4|27832.5|27812.5|27846.5|27826.5|27831.8|27811.8|29
1621577100000|2021-05-21 06:05:00|27835.8|27815.8|27841.8|27821.8|27842|27822|27831|27811|26
1621577400000|2021-05-21 06:10:00|27840.3|27820.3|27843.3|27823.3|27843.7|27823.7|27839.8|27819.8|19
1621577700000|2021-05-21 06:15:00|27843|27823|27852.4|27832.4|27852.4|27832.4|27838.3|27818.3|39
1621578000000|2021-05-21 06:20:00|27852.5|27832.5|27845|27825|27854|27834|27845|27825|17
1621578300000|2021-05-21 06:25:00|27845.3|27825.3|27854|27834|27855.5|27835.5|27845|27825|36
1621578600000|2021-05-21 06:30:00|27854.5|27834.5|27855.5|27835.5|27855.5|27835.5|27853.5|27833.5|12
1621578900000|2021-05-21 06:35:00|27856.5|27836.5|27860|27840|27864.5|27844.5|27856.5|27836.5|35
1621579200000|2021-05-21 06:40:00|27860.3|27840.3|27857|27837|27863|27843|27856.6|27836.6|18
1621579500000|2021-05-21 06:45:00|27856.5|27836.5|27862|27842|27862|27842|27856.5|27836.5|14
1621579800000|2021-05-21 06:50:00|27861.5|27841.5|27851.8|27831.8|27861.5|27841.5|27851.8|27831.8|24
1621580100000|2021-05-21 06:55:00|27851.3|27831.3|27849.3|27829.3|27851.3|27831.3|27847|27827|13
1621580400000|2021-05-21 07:00:00|27852.3|27832.3|27853.5|27833.5|27853.5|27833.5|27847.8|27827.8|27
1621580700000|2021-05-21 07:05:00|27852.5|27832.5|27856.4|27836.4|27856.4|27836.4|27852.5|27832.5|13
1621581000000|2021-05-21 07:10:00|27855.8|27835.8|27860|27840|27862.4|27842.4|27855.8|27835.8|24
1621581300000|2021-05-21 07:15:00|27858|27838|27860.5|27840.5|27864|27844|27857.8|27837.8|27
1621581600000|2021-05-21 07:20:00|27860.8|27840.8|27862.5|27842.5|27862.5|27842.5|27860.5|27840.5|7
1621581900000|2021-05-21 07:25:00|27861.6|27841.6|27860|27840|27862.5|27842.5|27857.4|27837.4|24
1621582200000|2021-05-21 07:30:00|27858|27838|27872.5|27837.5|27878.5|27849.8|27857.5|27835.9|41
1621582500000|2021-05-21 07:35:00|27872.8|27837.8|27871|27836|27872.8|27837.8|27870.5|27835.5|5
1621582800000|2021-05-21 07:40:00|27871.5|27836.5|27864.4|27844.4|27871.5|27844.4|27864|27836.5|4
1621583100000|2021-05-21 07:45:00|27875.9|27840.9|27865.8|27830.8|27875.9|27844.8|27862.3|27830.5|13
1621583400000|2021-05-21 07:50:00|27858.8|27838.8|27865|27845|27865|27845|27858.4|27838.4|9
1621583700000|2021-05-21 07:55:00|27873|27838|27873.5|27838.5|27873.5|27838.5|27873|27838|2
1621584000000|2021-05-21 08:00:00|27874.5|27839.5|27877.5|27857.5|27882.2|27858|27862.3|27836|31
1621584300000|2021-05-21 08:05:00|27885.5|27850.5|27880.6|27845.6|27893.4|27859.6|27879.6|27845.6|23
1621584600000|2021-05-21 08:10:00|27881|27846|27882.6|27847.6|27882.6|27847.6|27881|27846|2
1621584900000|2021-05-21 08:15:00|27884.7|27849.7|27886|27851|27901|27868.4|27878.7|27848.4|38
1621585200000|2021-05-21 08:20:00|27884.6|27849.6|27884.6|27849.6|27884.6|27849.6|27884.6|27849.6|1
1621585500000|2021-05-21 08:25:00|27885.2|27850.2|27881.5|27861.5|27888|27862.5|27881.5|27850.2|7
1621585800000|2021-05-21 08:30:00|27882.1|27862.1|27880.1|27860.1|27882.5|27862.5|27880.1|27860.1|5
1621586100000|2021-05-21 08:35:00|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|27881.1|27861.1|1
1621586400000|2021-05-21 08:40:00|27880.5|27860.5|27881|27846|27881|27860.5|27873.5|27845|11
1621586700000|2021-05-21 08:45:00|27867.4|27847.4|27883.6|27848.6|27885.6|27852.1|27867.4|27845|13
1621587000000|2021-05-21 08:50:00|27882.6|27847.6|27870.1|27850.1|27882.6|27855.1|27870|27847.5|11
1621587300000|2021-05-21 08:55:00|27870.5|27850.5|27867.7|27847.7|27870.5|27850.5|27867.4|27847.4|6
1621587600000|2021-05-21 09:00:00|27867.3|27847.3|27867.9|27847.9|27867.9|27847.9|27867|27847|7
1621587900000|2021-05-21 09:05:00|27867.3|27847.3|27867.9|27847.9|27867.9|27847.9|27867.1|27847.1|4
1621588200000|2021-05-21 09:10:00|27867.7|27847.7|27867.9|27847.9|27871|27851|27867.4|27847.4|10
1621588500000|2021-05-21 09:15:00|27868.4|27848.4|27872.4|27852.4|27875.9|27855.9|27867.9|27847.9|31
1621588800000|2021-05-21 09:20:00|27879.4|27844.4|27864.7|27844.7|27879.4|27849.7|27864.7|27844.4|13
1621589100000|2021-05-21 09:25:00|27864.9|27844.9|27872.7|27852.7|27872.7|27852.7|27864.9|27844.9|15
1621589400000|2021-05-21 09:30:00|27873.2|27853.2|27872.7|27852.7|27876.2|27856.2|27872.7|27852.7|10
1621589700000|2021-05-21 09:35:00|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|1
1621590300000|2021-05-21 09:45:00|27872.5|27852.5|27872.9|27852.9|27872.9|27852.9|27872.5|27852.5|3
1621590600000|2021-05-21 09:50:00|27872.7|27852.7|27869.9|27849.9|27872.7|27852.7|27868.5|27848.5|11
1621590900000|2021-05-21 09:55:00|27869.7|27849.7|27868.3|27848.3|27869.9|27849.9|27868.3|27848.3|7
1621591200000|2021-05-21 10:00:00|27874.4|27839.4|27869.4|27849.4|27874.4|27850.3|27869.4|27839.4|13
1621591500000|2021-05-21 10:05:00|27869.2|27849.2|27869.4|27849.4|27869.4|27849.4|27869.2|27849.2|2
1621591800000|2021-05-21 10:10:00|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|1
1621592100000|2021-05-21 10:15:00|27868.7|27848.7|27869.4|27849.4|27869.7|27849.7|27864.7|27844.7|8
1621592400000|2021-05-21 10:20:00|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|27869.2|27849.2|1
1621592700000|2021-05-21 10:25:00|27864.9|27844.9|27869.7|27849.7|27869.7|27849.7|27864.7|27844.7|6
1621593000000|2021-05-21 10:30:00|27868.9|27848.9|27869.7|27849.7|27869.7|27849.7|27868.9|27848.9|2
1621593300000|2021-05-21 10:35:00|27866.4|27846.4|27867.9|27847.9|27874|27848|27864.9|27839|5
1621593600000|2021-05-21 10:40:00|27867.6|27847.6|27867.1|27847.1|27867.6|27847.6|27866.6|27846.6|5
1621593900000|2021-05-21 10:45:00|27864.6|27844.6|27864|27844|27864.6|27844.6|27864|27844|3
1621594200000|2021-05-21 10:50:00|27864.5|27844.5|27864.5|27844.5|27867.1|27847.1|27864.4|27844.4|6
1621594500000|2021-05-21 10:55:00|27864|27844|27864.1|27844.1|27864.4|27844.4|27861.2|27841.2|19
1621594800000|2021-05-21 11:00:00|27864.4|27844.4|27864.4|27844.4|27864.4|27844.4|27864.4|27844.4|1
1621595100000|2021-05-21 11:05:00|27864.1|27844.1|27866.6|27846.6|27867.1|27847.1|27864.1|27844.1|10
1621596000000|2021-05-21 11:20:00|27867.3|27847.3|27866.6|27846.6|27867.3|27847.3|27866.6|27846.6|2
1621596600000|2021-05-21 11:30:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27866.4|27846.4|2
1621596900000|2021-05-21 11:35:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27865|27845|7
1621597200000|2021-05-21 11:40:00|27866.4|27846.4|27865|27845|27866.6|27846.6|27863|27843|6
1621597500000|2021-05-21 11:45:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27867|27847|2
1621597800000|2021-05-21 11:50:00|27867|27847|27867.4|27847.4|27867.4|27847.4|27864.9|27844.9|5
1621598100000|2021-05-21 11:55:00|27867.9|27847.9|27870.4|27850.4|27870.4|27850.4|27867.4|27847.4|22
1621598400000|2021-05-21 12:00:00|27870.9|27850.9|27870.9|27850.9|27872.4|27852.4|27870.2|27850.2|12
1621598700000|2021-05-21 12:05:00|27870.5|27850.5|27872.4|27852.4|27872.4|27852.4|27867.9|27847.9|21
1621599000000|2021-05-21 12:10:00|27871.1|27851.1|27869.4|27849.4|27871.1|27851.1|27869.4|27849.4|12
1621599300000|2021-05-21 12:15:00|27869.7|27849.7|27869.2|27849.2|27869.7|27849.7|27869.2|27849.2|3
1621599600000|2021-05-21 12:20:00|27867.9|27847.9|27873.9|27838.9|27874.2|27848.7|27865.5|27838.9|5
1621599900000|2021-05-21 12:25:00|27872.7|27837.7|27873.9|27838.9|27874.2|27839.2|27872.7|27837.7|4
1621600200000|2021-05-21 12:30:00|27873|27838|27857.4|27837.4|27873|27839.2|27857.4|27834.7|26
1621600500000|2021-05-21 12:35:00|27857.9|27837.9|27859.5|27839.5|27862.2|27842.2|27857.4|27837.4|17
1621600800000|2021-05-21 12:40:00|27859.9|27839.9|27859.9|27839.9|27859.9|27839.9|27859.9|27839.9|1
1621601100000|2021-05-21 12:45:00|27857.9|27837.9|27854.4|27834.4|27857.9|27837.9|27854.4|27834.4|4
1621601400000|2021-05-21 12:50:00|27854.3|27834.3|27854.7|27834.7|27862.7|27835.2|27854.3|27827.7|7
1621601700000|2021-05-21 12:55:00|27852.9|27832.9|27850|27815|27853.6|27832.9|27848.9|27815|17
1621602000000|2021-05-21 13:00:00|27849.9|27814.9|27846.5|27811.5|27850|27815|27843.5|27808.5|19
1621602300000|2021-05-21 13:05:00|27847|27812|27847.1|27812.1|27848.3|27823.1|27840.5|27811.5|17
1621602600000|2021-05-21 13:10:00|27847.4|27812.4|27854.1|27819.1|27854.1|27822.8|27839.1|27812.4|16
1621602900000|2021-05-21 13:15:00|27853.6|27818.6|27854.1|27819.1|27854.1|27819.1|27853.6|27818.6|2
1621603200000|2021-05-21 13:20:00|27856.6|27821.6|27856.4|27821.4|27856.9|27828.6|27847.5|27821.4|6
1621603500000|2021-05-21 13:25:00|27856.1|27821.1|27862.6|27827.6|27863|27828|27856.1|27821.1|12
1621603800000|2021-05-21 13:30:00|27862.9|27827.9|27858.6|27838.6|27866.1|27838.6|27857.5|27827.9|7
1621604100000|2021-05-21 13:35:00|27866.4|27831.4|27856.1|27836.1|27866.4|27836.1|27856.1|27831.1|3
1621604400000|2021-05-21 13:40:00|27856.5|27836.5|27866.5|27831.5|27868|27839|27855.5|27831.5|8
1621604700000|2021-05-21 13:45:00|27865|27830|27866.5|27831.5|27868.5|27833.5|27864.9|27829.9|22
1621605000000|2021-05-21 13:50:00|27868|27833|27866.9|27831.9|27871.5|27846.1|27866.1|27831.4|11
1621605300000|2021-05-21 13:55:00|27867.1|27832.1|27857.5|27837.5|27867.1|27840|27857.5|27831.6|6
1621605600000|2021-05-21 14:00:00|27857.1|27837.1|27859.6|27839.6|27859.6|27839.6|27856|27836|8
1621605900000|2021-05-21 14:05:00|27859.9|27839.9|27865|27845|27865.5|27845.5|27859.9|27839.9|7
1621606200000|2021-05-21 14:10:00|27862.8|27842.8|27864.6|27844.6|27865.3|27845.3|27860|27840|14
1621606500000|2021-05-21 14:15:00|27865.1|27845.1|27865.4|27845.4|27865.5|27845.5|27865.1|27845.1|6
1621606800000|2021-05-21 14:20:00|27866.4|27846.4|27866.6|27846.6|27866.6|27846.6|27865|27845|9
1621607100000|2021-05-21 14:25:00|27867.1|27847.1|27871|27851|27872.6|27852.6|27866.6|27846.6|20
1621607400000|2021-05-21 14:30:00|27871.5|27851.5|27870.8|27850.8|27871.9|27851.9|27870|27850|7
1621607700000|2021-05-21 14:35:00|27871|27851|27870.5|27850.5|27871|27851|27870.5|27850.5|2
1621608000000|2021-05-21 14:40:00|27870.3|27850.3|27878.9|27843.9|27880.4|27850.5|27870.3|27843.4|8
1621608900000|2021-05-21 14:55:00|27878.4|27843.4|27864.6|27844.6|27878.4|27846.4|27864.6|27842.4|9
1621609200000|2021-05-21 15:00:00|27872.4|27837.4|27872.1|27837.1|27872.8|27837.8|27871.9|27836.9|6
1621609500000|2021-05-21 15:05:00|27868.1|27848.1|27869.6|27849.6|27869.6|27849.6|27868.1|27848.1|8
1621609800000|2021-05-21 15:10:00|27870|27850|27870|27850|27870|27850|27870|27850|1
1621610100000|2021-05-21 15:15:00|27866.6|27846.6|27870.5|27850.5|27877.1|27857.1|27866.6|27846.6|14
1621610400000|2021-05-21 15:20:00|27870.3|27850.3|27870.5|27850.5|27870.6|27850.6|27867.1|27847.1|10
1621610700000|2021-05-21 15:25:00|27870.3|27850.3|27884.5|27849.5|27885.3|27856.5|27870.3|27842.5|27
1621611000000|2021-05-21 15:30:00|27883|27848|27872.5|27852.5|27883|27853|27872.5|27848|3
1621611600000|2021-05-21 15:40:00|27876.3|27856.3|27884.5|27849.5|27885.3|27860.5|27876.3|27849.5|13
1621611900000|2021-05-21 15:45:00|27884.8|27849.8|27886.5|27851.5|27886.5|27851.5|27884.8|27849.8|7
1621612200000|2021-05-21 15:50:00|27886.8|27851.8|27886.8|27851.8|27886.8|27851.8|27886.8|27851.8|1
1621612500000|2021-05-21 15:55:00|27885.8|27850.8|27882.5|27862.5|27896.3|27863|27882|27850.5|11
1621613100000|2021-05-21 16:05:00|27882.1|27862.1|27883.1|27863.1|27883.4|27863.4|27882.1|27862.1|8
1621613400000|2021-05-21 16:10:00|27883|27863|27890.1|27870.1|27890.4|27870.4|27883|27863|7
1621613700000|2021-05-21 16:15:00|27890.5|27870.5|27895.4|27860.4|27895.5|27870.5|27890.5|27859.6|8
1621614000000|2021-05-21 16:20:00|27891.6|27856.6|27892.6|27857.6|27892.6|27857.6|27891.6|27856.6|3
1621614300000|2021-05-21 16:25:00|27887.9|27867.9|27887.5|27867.5|27888|27868|27887.5|27867.5|3
1621614600000|2021-05-21 16:30:00|27895|27860|27882.4|27862.4|27895|27862.4|27881.9|27856.9|6
1621614900000|2021-05-21 16:35:00|27881.5|27861.5|27882.4|27862.4|27882.4|27862.4|27881.5|27861.5|2
1621615200000|2021-05-21 16:40:00|27877.5|27857.5|27885|27850|27885|27858|27877.5|27850|8
1621615800000|2021-05-21 16:50:00|27880.9|27860.9|27885.5|27865.5|27887.4|27867.4|27880.9|27860.9|14
1621616100000|2021-05-21 16:55:00|27882.6|27862.6|27899.6|27864.6|27903|27875.5|27882.1|27862.1|20
1621616400000|2021-05-21 17:00:00|27900.1|27865.1|27899.6|27864.6|27900.1|27865.1|27899.6|27864.6|2
1621616700000|2021-05-21 17:05:00|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|27899.9|27864.9|1
1621617000000|2021-05-21 17:10:00|27899.6|27864.6|27899.9|27864.9|27899.9|27864.9|27899.6|27864.6|2
1621617300000|2021-05-21 17:15:00|27900.1|27865.1|27900.1|27865.1|27900.1|27865.1|27900.1|27865.1|1
1621617600000|2021-05-21 17:20:00|27899.9|27864.9|27900.1|27865.1|27900.1|27865.1|27899.6|27864.6|4
1621617900000|2021-05-21 17:25:00|27899.9|27864.9|27897.6|27862.6|27899.9|27864.9|27897.6|27862.6|4
1621618200000|2021-05-21 17:30:00|27897.9|27862.9|27897.6|27862.6|27897.9|27862.9|27897.6|27862.6|2
1621618500000|2021-05-21 17:35:00|27889.9|27869.9|27889.9|27869.9|27890.1|27870.1|27889.9|27869.9|5
1621619100000|2021-05-21 17:45:00|27890.1|27870.1|27890.1|27870.1|27890.4|27870.4|27890.1|27870.1|3
1621619400000|2021-05-21 17:50:00|27891.6|27871.6|27887.4|27867.4|27892.4|27872.4|27887.4|27867.4|5
1621619700000|2021-05-21 17:55:00|27887.5|27867.5|27887.1|27867.1|27887.5|27867.5|27886|27866|8
1621620000000|2021-05-21 18:00:00|27886.9|27866.9|27887.4|27867.4|27887.4|27867.4|27886.5|27866.5|5
1621620300000|2021-05-21 18:05:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27886.9|27866.9|3
1621620600000|2021-05-21 18:10:00|27886.9|27866.9|27887.4|27867.4|27887.4|27867.4|27886.9|27866.9|2
1621621200000|2021-05-21 18:20:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1621621500000|2021-05-21 18:25:00|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|27887.4|27867.4|1
1621622100000|2021-05-21 18:35:00|27877.5|27857.5|27887.3|27852.3|27887.5|27860.5|27875|27850|10
1621622700000|2021-05-21 18:45:00|27887.8|27852.8|27887.8|27852.8|27887.8|27852.8|27887.8|27852.8|1
1621623600000|2021-05-21 19:00:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1621624200000|2021-05-21 19:10:00|27885.5|27850.5|27885|27850|27885.5|27850.5|27885|27850|2
1621625400000|2021-05-21 19:30:00|27887.5|27867.5|27888|27853|27889.5|27867.5|27887|27852|7
1621625700000|2021-05-21 19:35:00|27893|27858|27885.8|27850.8|27893.5|27858.5|27885.5|27850.5|11
1621626000000|2021-05-21 19:40:00|27885.3|27850.3|27885.3|27850.3|27885.3|27850.3|27885.3|27850.3|1
1621626300000|2021-05-21 19:45:00|27885|27850|27882.5|27862.5|27885|27863|27882.5|27850|7
1621819800000|2021-05-24 01:30:00|27877.4|27857.4|27882.4|27862.4|27888.3|27862.4|27875.2|27847.3|24
1621820100000|2021-05-24 01:35:00|27878.4|27858.4|27877.7|27842.7|27888.5|27859.4|27869.1|27841.3|40
1621820400000|2021-05-24 01:40:00|27878|27843|27878|27843|27884.6|27856.8|27871.7|27842.7|46
1621820700000|2021-05-24 01:45:00|27878.2|27843.2|27876|27841|27878.2|27843.2|27874.2|27839.2|18
1621821000000|2021-05-24 01:50:00|27875.2|27840.2|27859.5|27839.5|27875.2|27846.2|27857.1|27830.2|25
1621821300000|2021-05-24 01:55:00|27859.6|27839.6|27866|27846|27886|27858.7|27859.6|27839|85
1621821600000|2021-05-24 02:00:00|27864|27844|27858.3|27838.3|27864|27844|27857|27837|23
1621821900000|2021-05-24 02:05:00|27858|27838|27852.4|27832.4|27858|27838|27847.5|27819.5|77
1621822200000|2021-05-24 02:10:00|27852.5|27832.5|27853.4|27833.4|27863.5|27837.7|27848.3|27825|54
1621822500000|2021-05-24 02:15:00|27853.3|27833.3|27859|27839|27865|27840|27853.3|27828.3|42
1621822800000|2021-05-24 02:20:00|27862.5|27842.5|27873.3|27853.3|27874.3|27854.3|27860|27840|41
1621823100000|2021-05-24 02:25:00|27873.5|27853.5|27872.4|27852.4|27879|27853.5|27868.3|27843|39
1621823400000|2021-05-24 02:30:00|27872.5|27852.5|27867|27847|27877|27852.5|27867|27842|22
1621823700000|2021-05-24 02:35:00|27867.5|27847.5|27872|27837|27873.5|27849.4|27861.8|27837|42
1621824000000|2021-05-24 02:40:00|27871.5|27836.5|27866|27846|27871.5|27848.5|27865|27836.5|13
1621824300000|2021-05-24 02:45:00|27873|27838|27873|27853|27874.5|27854.5|27867|27837.5|16
1621824600000|2021-05-24 02:50:00|27873.5|27853.5|27878|27858|27878.5|27858.5|27873.5|27853.5|8
1621824900000|2021-05-24 02:55:00|27878.5|27858.5|27881.5|27846.5|27883|27858.5|27873|27846.5|23
1621825200000|2021-05-24 03:00:00|27875.5|27855.5|27871.5|27836.5|27883.5|27857.5|27869.5|27836.5|17
1621825500000|2021-05-24 03:05:00|27864.5|27844.5|27869.8|27849.8|27871.8|27851.8|27860.6|27840.6|46
1621825800000|2021-05-24 03:10:00|27868|27848|27872.3|27852.3|27872.5|27852.5|27866.6|27846.6|19
1621826100000|2021-05-24 03:15:00|27872.5|27852.5|27872.3|27852.3|27872.5|27852.5|27872.3|27852.3|2
1621826400000|2021-05-24 03:20:00|27871|27851|27871.9|27851.9|27872.5|27852.5|27869.5|27849.5|12
1621826700000|2021-05-24 03:25:00|27871.7|27851.7|27871.7|27851.7|27871.9|27851.9|27870.9|27850.9|5
1621827000000|2021-05-24 03:30:00|27872|27852|27871.5|27851.5|27872|27852|27869.5|27849.5|14
1621827300000|2021-05-24 03:35:00|27872|27852|27867.5|27847.5|27872|27852|27867.4|27847.4|14
1621827600000|2021-05-24 03:40:00|27868|27848|27868|27848|27868.3|27848.3|27868|27848|5
1621827900000|2021-05-24 03:45:00|27866.5|27846.5|27869|27849|27870|27850|27866.5|27846.5|6
1621828200000|2021-05-24 03:50:00|27869.5|27849.5|27869|27849|27869.5|27849.5|27869|27849|2
1621828500000|2021-05-24 03:55:00|27866.5|27846.5|27867|27847|27867.5|27847.5|27866.5|27846.5|6
1621829100000|2021-05-24 04:05:00|27866.5|27846.5|27867|27847|27867|27847|27866.5|27846.5|2
1621829400000|2021-05-24 04:10:00|27866.8|27846.8|27867|27847|27867|27847|27866.8|27846.8|2
1621829700000|2021-05-24 04:15:00|27866.8|27846.8|27867|27847|27867|27847|27866.8|27846.8|2
1621830600000|2021-05-24 04:30:00|27867.3|27847.3|27867.5|27847.5|27867.5|27847.5|27867.3|27847.3|2
1621830900000|2021-05-24 04:35:00|27867.3|27847.3|27872|27852|27872|27852|27867.3|27847.3|8
1621831200000|2021-05-24 04:40:00|27873.5|27853.5|27875.5|27855.5|27876.5|27856.5|27873.5|27853.5|10
1621831500000|2021-05-24 04:45:00|27876.4|27856.4|27874.8|27854.8|27876.4|27856.4|27874.8|27854.8|8
1621831800000|2021-05-24 04:50:00|27874.5|27854.5|27870|27850|27874.5|27854.5|27869.5|27849.5|6
1621832100000|2021-05-24 04:55:00|27870.3|27850.3|27872.4|27852.4|27872.4|27852.4|27869.3|27849.3|6
1621832400000|2021-05-24 05:00:00|27871.5|27851.5|27872|27852|27872|27852|27869.5|27849.5|8
1621832700000|2021-05-24 05:05:00|27871.8|27851.8|27861.8|27841.8|27871.8|27851.8|27859.5|27839.5|23
1621833000000|2021-05-24 05:10:00|27862|27842|27867.5|27847.5|27867.5|27847.5|27862|27842|8
1621833300000|2021-05-24 05:15:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1621833600000|2021-05-24 05:20:00|27866.5|27846.5|27867|27847|27867.5|27847.5|27866.5|27846.5|3
1621833900000|2021-05-24 05:25:00|27866.5|27846.5|27863.3|27843.3|27866.5|27846.5|27862.3|27842.3|8
1621834200000|2021-05-24 05:30:00|27863.8|27843.8|27866.7|27846.7|27866.8|27846.8|27863.8|27843.8|6
1621834500000|2021-05-24 05:35:00|27862.3|27842.3|27863.3|27843.3|27863.5|27843.5|27861.8|27841.8|7
1621834800000|2021-05-24 05:40:00|27867|27847|27870.5|27850.5|27871.5|27851.5|27867|27847|10
1621835100000|2021-05-24 05:45:00|27870.6|27850.6|27873.5|27853.5|27873.5|27853.5|27870.6|27850.6|11
1621835400000|2021-05-24 05:50:00|27874|27854|27879|27859|27880|27860|27874|27854|13
1621835700000|2021-05-24 05:55:00|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|27878.5|27858.5|1
1621836000000|2021-05-24 06:00:00|27878|27858|27882.5|27862.5|27883|27863|27877.5|27857.5|11
1621836300000|2021-05-24 06:05:00|27882.9|27862.9|27883|27863|27886|27866|27882.8|27862.8|13
1621836600000|2021-05-24 06:10:00|27886.8|27866.8|27883|27863|27886.8|27866.8|27882|27862|10
1621836900000|2021-05-24 06:15:00|27882.7|27862.7|27884.3|27864.3|27884.3|27864.3|27882.7|27862.7|8
1621837200000|2021-05-24 06:20:00|27884|27864|27883|27863|27884.8|27864.8|27883|27863|10
1621837500000|2021-05-24 06:25:00|27883.4|27863.4|27883|27863|27886.5|27866.5|27882|27862|19
1621837800000|2021-05-24 06:30:00|27882|27862|27876|27856|27882|27862|27876|27856|6
1621838100000|2021-05-24 06:35:00|27876.5|27856.5|27872.5|27852.5|27877|27857|27870.3|27850.3|41
1621838400000|2021-05-24 06:40:00|27875.8|27855.8|27867.3|27847.3|27877.4|27857.4|27867|27847|20
1621838700000|2021-05-24 06:45:00|27867.1|27847.1|27871.2|27851.2|27871.3|27851.3|27867|27847|11
1621839000000|2021-05-24 06:50:00|27871|27851|27871|27851|27871.5|27851.5|27871|27851|3
1621839300000|2021-05-24 06:55:00|27870.5|27850.5|27869.5|27849.5|27871|27851|27867|27847|13
1621839600000|2021-05-24 07:00:00|27869|27849|27871|27851|27876.9|27851.2|27869|27841.4|17
1621839900000|2021-05-24 07:05:00|27870.1|27850.1|27871|27851|27871.2|27851.2|27870.1|27850.1|5
1621840200000|2021-05-24 07:10:00|27870.5|27850.5|27870.9|27850.9|27871|27851|27867|27847|11
1621840500000|2021-05-24 07:15:00|27870.5|27850.5|27867.5|27847.5|27870.5|27850.5|27867|27847|10
1621840800000|2021-05-24 07:20:00|27867|27847|27870|27850|27871.2|27851.2|27866.5|27846.5|14
1621841100000|2021-05-24 07:25:00|27869.5|27849.5|27869.2|27849.2|27871.2|27851.2|27869|27849|11
1621841400000|2021-05-24 07:30:00|27869|27849|27869|27849|27871.4|27851.4|27867.7|27847.7|14
1621841700000|2021-05-24 07:35:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869|27849|3
1621842000000|2021-05-24 07:40:00|27867.4|27847.4|27871|27851|27871|27851|27864|27844|33
1621842300000|2021-05-24 07:45:00|27870.7|27850.7|27868|27848|27870.7|27850.7|27866.5|27846.5|7
1621842900000|2021-05-24 07:55:00|27867|27847|27867|27847|27867|27847|27866.9|27846.9|3
1621843200000|2021-05-24 08:00:00|27862.2|27842.2|27866.1|27846.1|27866.1|27846.1|27862|27842|14
1621843500000|2021-05-24 08:05:00|27866.3|27846.3|27866.3|27846.3|27866.3|27846.3|27866.3|27846.3|1
1621843800000|2021-05-24 08:10:00|27864.1|27844.1|27861.8|27841.8|27871.1|27846.1|27861.8|27835.9|14
1621844100000|2021-05-24 08:15:00|27861.3|27841.3|27861.1|27841.1|27861.3|27841.3|27861.1|27841.1|2
1621844400000|2021-05-24 08:20:00|27861.6|27841.6|27861.8|27841.8|27861.8|27841.8|27861.1|27841.1|4
1621844700000|2021-05-24 08:25:00|27862.5|27842.5|27861.9|27841.9|27862.5|27842.5|27861.1|27841.1|8
1621845000000|2021-05-24 08:30:00|27860|27840|27862.9|27842.9|27862.9|27842.9|27859|27839|15
1621845300000|2021-05-24 08:35:00|27862.8|27842.8|27889|27854|27889|27863|27862.3|27842.3|36
1621845600000|2021-05-24 08:40:00|27886.5|27851.5|27866.6|27846.6|27886.6|27857.5|27866.6|27846.6|24
1621845900000|2021-05-24 08:45:00|27869.5|27849.5|27867.4|27847.4|27877|27851.6|27867.4|27842|12
1621846200000|2021-05-24 08:50:00|27867|27847|27867.1|27847.1|27867.4|27847.4|27863.9|27843.9|12
1621846500000|2021-05-24 08:55:00|27866.8|27846.8|27867.1|27847.1|27867.1|27847.1|27866.7|27846.7|5
1621846800000|2021-05-24 09:00:00|27867.4|27847.4|27881.7|27846.7|27881.7|27855.5|27867.1|27846.7|11
1621847100000|2021-05-24 09:05:00|27881.4|27846.4|27881.4|27846.4|27881.4|27846.4|27881.4|27846.4|1
1621847400000|2021-05-24 09:10:00|27881.2|27846.2|27882|27847|27882|27847|27880.9|27845.9|7
1621847700000|2021-05-24 09:15:00|27881.7|27846.7|27881.7|27846.7|27881.7|27846.7|27881.4|27846.4|3
1621848000000|2021-05-24 09:20:00|27881.4|27846.4|27867.6|27832.6|27881.4|27846.4|27862.4|27830.6|23
1621848300000|2021-05-24 09:25:00|27867.7|27832.7|27867.4|27847.4|27877.6|27848|27862.2|27832.7|11
1621848600000|2021-05-24 09:30:00|27871.9|27851.9|27872.5|27852.5|27872.8|27852.8|27871.9|27851.9|6
1621848900000|2021-05-24 09:35:00|27873.6|27838.6|27867.4|27847.4|27873.6|27847.4|27862.5|27835.1|12
1621849200000|2021-05-24 09:40:00|27868.4|27848.4|27872.4|27852.4|27876|27856|27868.4|27848.4|23
1621849800000|2021-05-24 09:50:00|27871.9|27851.9|27872.4|27852.4|27872.4|27852.4|27871.6|27851.6|7
1621850100000|2021-05-24 09:55:00|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|27872.9|27852.9|1
1621850400000|2021-05-24 10:00:00|27872.3|27852.3|27877.7|27842.7|27878.4|27853.2|27872.1|27842.4|16
1621850700000|2021-05-24 10:05:00|27878|27843|27878|27843|27878|27843|27878|27843|1
1621851000000|2021-05-24 10:10:00|27877.7|27842.7|27878|27843|27878|27847.9|27867.9|27842.7|6
1621851300000|2021-05-24 10:15:00|27878.4|27843.4|27877.7|27842.7|27878.7|27843.7|27877.7|27842.7|5
1621851600000|2021-05-24 10:20:00|27878|27843|27867.9|27847.9|27878|27848|27867.9|27842.7|4
1621851900000|2021-05-24 10:25:00|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|27867.1|27847.1|1
1621852200000|2021-05-24 10:30:00|27867.4|27847.4|27878|27843|27878.3|27851.7|27867.4|27842.2|15
1621852500000|2021-05-24 10:35:00|27878.4|27843.4|27867.9|27847.9|27878.4|27847.9|27867.9|27843|3
1621853100000|2021-05-24 10:45:00|27867.1|27847.1|27867.9|27847.9|27867.9|27847.9|27867.1|27847.1|2
1621854000000|2021-05-24 11:00:00|27868|27848|27867.4|27847.4|27878.4|27850.9|27867.4|27843|16
1621855200000|2021-05-24 11:20:00|27868.9|27848.9|27870.9|27850.9|27873|27853|27867.4|27847.4|18
1621855500000|2021-05-24 11:25:00|27870.8|27850.8|27878|27843|27878|27852.9|27870.8|27843|9
1621856100000|2021-05-24 11:35:00|27868.2|27848.2|27875|27840|27877|27848.2|27863|27840|12
1621857000000|2021-05-24 11:50:00|27876.4|27841.4|27876.4|27841.4|27877.5|27853|27871.4|27841.4|5
1621857300000|2021-05-24 11:55:00|27877.1|27842.1|27871.4|27851.4|27878.5|27853|27871.3|27842.1|5
1621857600000|2021-05-24 12:00:00|27877.1|27842.1|27878.9|27843.9|27878.9|27843.9|27877.1|27842.1|2
1621857900000|2021-05-24 12:05:00|27868.9|27848.9|27871.4|27851.4|27878.9|27851.4|27868|27843.9|14
1621858200000|2021-05-24 12:10:00|27868|27848|27870|27850|27878.9|27851.4|27863|27843|26
1621858500000|2021-05-24 12:15:00|27872|27852|27877|27842|27877|27853.8|27869.9|27842|6
1621858800000|2021-05-24 12:20:00|27877.4|27842.4|27877.4|27842.4|27877.4|27842.4|27877.4|27842.4|1
1621860300000|2021-05-24 12:45:00|27877.7|27842.7|27870.2|27850.2|27877.7|27852.4|27870.2|27842.4|5
1621860600000|2021-05-24 12:50:00|27870|27850|27868.6|27848.6|27870|27850|27868.6|27848.6|2
1621861200000|2021-05-24 13:00:00|27868.4|27848.4|27868.5|27848.5|27868.5|27848.5|27867.9|27847.9|4
1621861500000|2021-05-24 13:05:00|27869.5|27849.5|27872.5|27852.5|27873|27853|27869.5|27849.5|7
1621861800000|2021-05-24 13:10:00|27875.3|27855.3|27872.8|27852.8|27875.3|27855.3|27872.8|27852.8|6
1621862100000|2021-05-24 13:15:00|27873.7|27853.7|27872.5|27852.5|27873.7|27853.7|27872.5|27852.5|2
1621862400000|2021-05-24 13:20:00|27876.4|27856.4|27876.4|27856.4|27880|27860|27876.4|27856.4|5
1621862700000|2021-05-24 13:25:00|27875.9|27855.9|27871|27851|27875.9|27855.9|27871|27851|12
1621863000000|2021-05-24 13:30:00|27878.8|27843.8|27867.5|27847.5|27878.8|27847.5|27867.5|27843.5|3
1621863300000|2021-05-24 13:35:00|27868.9|27848.9|27868.9|27848.9|27868.9|27848.9|27868.5|27848.5|3
1621863600000|2021-05-24 13:40:00|27868.4|27848.4|27857.5|27837.5|27873|27848.4|27857.5|27835|20
1621863900000|2021-05-24 13:45:00|27858|27838|27867|27832|27867.5|27838|27850.3|27822.3|20
1621864200000|2021-05-24 13:50:00|27866.5|27831.5|27859.5|27824.5|27866.5|27836.9|27856.5|27824.5|6
1621864500000|2021-05-24 13:55:00|27860|27825|27857.3|27822.3|27860|27825|27856.1|27821.1|10
1621864800000|2021-05-24 14:00:00|27856.8|27821.8|27856.8|27821.8|27856.8|27821.8|27856|27821|3
1621865100000|2021-05-24 14:05:00|27847.8|27827.8|27849.7|27829.7|27853.5|27833.5|27847|27827|20
1621865400000|2021-05-24 14:10:00|27850.2|27830.2|27849.7|27829.7|27850.2|27830.2|27849.7|27829.7|2
1621865700000|2021-05-24 14:15:00|27849.4|27829.4|27847.5|27827.5|27849.4|27829.4|27847.4|27827.4|7
1621866000000|2021-05-24 14:20:00|27847.9|27827.9|27857.5|27822.5|27857.8|27832.5|27847.5|27822.5|12
1621866300000|2021-05-24 14:25:00|27857.8|27822.8|27856.8|27821.8|27857.8|27822.8|27856.8|27821.8|5
1621866600000|2021-05-24 14:30:00|27849.8|27829.8|27856|27821|27857|27830.3|27842.5|27820|18
1621866900000|2021-05-24 14:35:00|27857.5|27822.5|27863|27828|27865|27833.8|27851.8|27822.5|15
1621867200000|2021-05-24 14:40:00|27862.5|27827.5|27857.5|27837.5|27863.3|27837.5|27852.5|27827|14
1621867500000|2021-05-24 14:45:00|27854.8|27834.8|27852.9|27832.9|27854.8|27834.8|27852.8|27832.8|3
1621867800000|2021-05-24 14:50:00|27852.8|27832.8|27857|27822|27859.5|27832.9|27852.8|27821|10
1621868400000|2021-05-24 15:00:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1621868700000|2021-05-24 15:05:00|27856.3|27836.3|27863.8|27828.8|27866|27837.5|27856.3|27828.8|6
1621869000000|2021-05-24 15:10:00|27863.5|27828.5|27863.8|27828.8|27863.8|27828.8|27863.5|27828.5|2
1621869300000|2021-05-24 15:15:00|27864.3|27829.3|27864.3|27829.3|27866.5|27831.5|27863.8|27828.8|10
1621869900000|2021-05-24 15:25:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1621870200000|2021-05-24 15:30:00|27861.3|27841.3|27871.8|27836.8|27871.8|27841.8|27861|27835.8|7
1621870500000|2021-05-24 15:35:00|27871.3|27836.3|27871.8|27836.8|27871.8|27836.8|27871.3|27836.3|3
1621870800000|2021-05-24 15:40:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1621871700000|2021-05-24 15:55:00|27873|27838|27866.4|27846.4|27873|27846.4|27865.9|27836.6|4
1621872000000|2021-05-24 16:00:00|27858.1|27838.1|27857.9|27837.9|27858.3|27838.3|27854|27834|14
1621873200000|2021-05-24 16:20:00|27856.4|27836.4|27856.4|27836.4|27856.4|27836.4|27856.4|27836.4|1
1621873800000|2021-05-24 16:30:00|27856.1|27836.1|27855|27835|27856.6|27836.6|27855|27835|3
1621874100000|2021-05-24 16:35:00|27856|27836|27852.9|27832.9|27856|27836|27852.9|27832.9|3
1621874700000|2021-05-24 16:45:00|27854.9|27834.9|27853.1|27833.1|27854.9|27834.9|27852.6|27832.6|3
1621875000000|2021-05-24 16:50:00|27855.5|27820.5|27855.1|27820.1|27855.5|27820.5|27852.6|27817.6|10
1621875300000|2021-05-24 16:55:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1621875600000|2021-05-24 17:00:00|27854.9|27819.9|27857.5|27822.5|27857.5|27822.5|27854.9|27819.9|5
1621875900000|2021-05-24 17:05:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|1
1621876800000|2021-05-24 17:20:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1621877400000|2021-05-24 17:30:00|27851.6|27831.6|27852.1|27832.1|27852.1|27832.1|27851.6|27831.6|2
1621877700000|2021-05-24 17:35:00|27847.2|27827.2|27857.6|27822.6|27857.6|27827.2|27847.2|27820.6|3
1621878000000|2021-05-24 17:40:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27857.6|27822.6|3
1621878300000|2021-05-24 17:45:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|1
1621879200000|2021-05-24 18:00:00|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|27858.1|27823.1|1
1621879500000|2021-05-24 18:05:00|27857.6|27822.6|27857.5|27822.5|27858.1|27823.1|27857.5|27822.5|3
1621880400000|2021-05-24 18:20:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|1
1621880700000|2021-05-24 18:25:00|27852.4|27832.4|27855.5|27835.5|27855.5|27835.5|27852.4|27832.4|3
1621881300000|2021-05-24 18:35:00|27853.5|27833.5|27852.4|27832.4|27853.5|27833.5|27852.1|27832.1|3
1621881600000|2021-05-24 18:40:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621881900000|2021-05-24 18:45:00|27840.5|27820.5|27853|27818|27853.1|27824.6|27837.1|27813|13
1621882200000|2021-05-24 18:50:00|27848.3|27813.3|27848|27813|27848.3|27813.3|27848|27813|2
1621882500000|2021-05-24 18:55:00|27843.9|27823.9|27853|27818|27853|27823.9|27843.9|27816.9|3
1621882800000|2021-05-24 19:00:00|27853.1|27818.1|27852.5|27817.5|27853.1|27818.1|27852.5|27817.5|3
1621883100000|2021-05-24 19:05:00|27855.5|27820.5|27853|27818|27855.5|27820.5|27853|27818|3
1621883700000|2021-05-24 19:15:00|27844|27824|27845|27825|27845|27825|27844|27824|2
1621884600000|2021-05-24 19:30:00|27847|27812|27848|27828|27855.5|27828|27845|27810|11
1621884900000|2021-05-24 19:35:00|27848.2|27828.2|27848|27828|27848.2|27828.2|27848|27828|2
1621885200000|2021-05-24 19:40:00|27846.3|27811.3|27848|27828|27855|27828|27846.3|27811.3|3
1621885800000|2021-05-24 19:50:00|27848.3|27828.3|27847.8|27827.8|27848.3|27828.3|27847.8|27827.8|2
1621886100000|2021-05-24 19:55:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1621906200000|2021-05-25 01:30:00|27813.5|27778.5|27810.5|27775.5|27814.3|27794|27796.5|27775|70
1621906500000|2021-05-25 01:35:00|27799.5|27779.5|27802.5|27782.5|27812.3|27782.5|27793|27773|39
1621906800000|2021-05-25 01:40:00|27803|27783|27802.5|27782.5|27808.5|27788.5|27802.4|27782.4|32
1621907100000|2021-05-25 01:45:00|27803|27783|27798|27778|27808.5|27788.5|27797.8|27777.8|26
1621907400000|2021-05-25 01:50:00|27797.2|27777.2|27802|27782|27802|27782|27795.5|27775.5|10
1621907700000|2021-05-25 01:55:00|27802.5|27782.5|27807.7|27787.7|27809.9|27789.9|27802.5|27782.5|32
1621908000000|2021-05-25 02:00:00|27807.5|27787.5|27806|27786|27807.5|27787.5|27805.9|27785.9|5
1621908300000|2021-05-25 02:05:00|27805.9|27785.9|27806.5|27786.5|27806.5|27786.5|27805.9|27785.9|3
1621908600000|2021-05-25 02:10:00|27806|27786|27796.5|27776.5|27807|27786|27796.5|27770.8|19
1621908900000|2021-05-25 02:15:00|27797|27777|27790|27770|27797|27777|27790|27770|17
1621909200000|2021-05-25 02:20:00|27789.5|27769.5|27786|27766|27800|27773.4|27786|27765|25
1621909500000|2021-05-25 02:25:00|27786.3|27766.3|27787.3|27767.3|27788.5|27768.5|27781.5|27761.5|66
1621909800000|2021-05-25 02:30:00|27787.5|27767.5|27813|27778|27815|27786|27787.5|27763|64
1621910100000|2021-05-25 02:35:00|27813.8|27778.8|27802.4|27782.4|27814.3|27784.1|27799.5|27778|24
1621910400000|2021-05-25 02:40:00|27802|27782|27797.5|27777.5|27805|27785|27797.4|27777.4|18
1621910700000|2021-05-25 02:45:00|27797|27777|27794|27774|27797.5|27777.5|27791.5|27771.5|25
1621911000000|2021-05-25 02:50:00|27793.5|27773.5|27795|27775|27795|27775|27793.5|27773.5|7
1621911300000|2021-05-25 02:55:00|27794.5|27774.5|27789|27769|27796|27774.5|27781.5|27760.5|56
1621911600000|2021-05-25 03:00:00|27788.5|27768.5|27801|27766|27801|27776.5|27785.5|27765.5|15
1621911900000|2021-05-25 03:05:00|27801.5|27766.5|27794.3|27774.3|27801.5|27774.5|27785.8|27763.5|26
1621912200000|2021-05-25 03:10:00|27794|27774|27802.3|27782.3|27803.5|27783.5|27794|27774|20
1621912500000|2021-05-25 03:15:00|27799.5|27779.5|27799.5|27779.5|27801.8|27781.8|27797|27777|25
1621912800000|2021-05-25 03:20:00|27800|27780|27797.3|27777.3|27811.8|27782.4|27796.8|27775.8|13
1621913100000|2021-05-25 03:25:00|27799.3|27779.3|27805|27785|27805.5|27785.5|27798.8|27778.8|13
1621913400000|2021-05-25 03:30:00|27805.3|27785.3|27797.5|27777.5|27805.3|27785.3|27797|27777|21
1621913700000|2021-05-25 03:35:00|27797|27777|27797|27777|27797|27777|27797|27777|1
1621914000000|2021-05-25 03:40:00|27796.5|27776.5|27797.5|27777.5|27798|27778|27796.4|27776.4|7
1621914300000|2021-05-25 03:45:00|27797|27777|27793.5|27773.5|27797.3|27777.3|27792.5|27772.5|10
1621914600000|2021-05-25 03:50:00|27792.5|27772.5|27792|27772|27792.5|27772.5|27792|27772|3
1621914900000|2021-05-25 03:55:00|27792.5|27772.5|27795.8|27775.8|27796|27776|27792.5|27772.5|8
1621915200000|2021-05-25 04:00:00|27796|27776|27791.5|27771.5|27796|27776|27790|27770|13
1621915500000|2021-05-25 04:05:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1621915800000|2021-05-25 04:10:00|27788|27768|27789.5|27769.5|27790|27770|27788|27768|6
1621916400000|2021-05-25 04:20:00|27788|27768|27787|27767|27788|27768|27786|27766|6
1621916700000|2021-05-25 04:25:00|27787.5|27767.5|27790.3|27770.3|27790.5|27770.5|27787|27767|19
1621917000000|2021-05-25 04:30:00|27798.3|27763.3|27790|27770|27798.3|27772.4|27790|27762.5|5
1621917300000|2021-05-25 04:35:00|27790.3|27770.3|27790|27770|27790.3|27770.3|27790|27770|2
1621917600000|2021-05-25 04:40:00|27790.3|27770.3|27790.8|27770.8|27790.8|27770.8|27790.3|27770.3|3
1621917900000|2021-05-25 04:45:00|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|27790.5|27770.5|1
1621918200000|2021-05-25 04:50:00|27790.3|27770.3|27797.8|27762.8|27797.8|27772|27788|27762.3|9
1621918500000|2021-05-25 04:55:00|27788.3|27768.3|27792.5|27772.5|27793|27773|27788|27768|9
1621918800000|2021-05-25 05:00:00|27793|27773|27791.4|27771.4|27793|27773|27791.4|27771.4|7
1621919100000|2021-05-25 05:05:00|27791.8|27771.8|27791.8|27771.8|27791.8|27771.8|27790.9|27770.9|7
1621919400000|2021-05-25 05:10:00|27791.3|27771.3|27789.5|27769.5|27791.3|27771.3|27789.5|27769.5|4
1621919700000|2021-05-25 05:15:00|27789|27769|27789|27769|27789|27769|27789|27769|1
1621920000000|2021-05-25 05:20:00|27789.5|27769.5|27791.8|27771.8|27797|27771.8|27789.5|27761.5|8
1621920300000|2021-05-25 05:25:00|27792|27772|27791.8|27771.8|27792|27772|27790|27770|7
1621920900000|2021-05-25 05:35:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1621921200000|2021-05-25 05:40:00|27792.3|27772.3|27798|27778|27799.3|27779.3|27792.3|27772.3|17
1621921500000|2021-05-25 05:45:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1621921800000|2021-05-25 05:50:00|27798|27778|27799|27779|27799.5|27779.5|27798|27778|4
1621922100000|2021-05-25 05:55:00|27799.3|27779.3|27802.5|27782.5|27803|27783|27798.5|27778.5|14
1621922400000|2021-05-25 06:00:00|27801.9|27781.9|27802.3|27782.3|27802.5|27782.5|27798|27778|18
1621922700000|2021-05-25 06:05:00|27802.5|27782.5|27797.8|27777.8|27802.5|27782.5|27797.8|27777.8|13
1621923000000|2021-05-25 06:10:00|27797.5|27777.5|27795.5|27775.5|27807|27780|27795.5|27771|41
1621923300000|2021-05-25 06:15:00|27796|27776|27798|27763|27798.3|27776.5|27787.5|27762|22
1621923600000|2021-05-25 06:20:00|27797.8|27762.8|27783.3|27748.3|27798|27768.4|27774.2|27748.3|36
1621923900000|2021-05-25 06:25:00|27783.5|27748.5|27787.5|27767.5|27788.8|27767.5|27774.5|27747.4|42
1621924200000|2021-05-25 06:30:00|27786|27766|27782.5|27762.5|27797.5|27772.5|27782.5|27756.3|25
1621924500000|2021-05-25 06:35:00|27782.8|27762.8|27786.5|27766.5|27793.3|27767.5|27782.7|27758|20
1621924800000|2021-05-25 06:40:00|27783|27763|27781.7|27761.7|27792|27764|27781.5|27756.5|22
1621925100000|2021-05-25 06:45:00|27781.5|27761.5|27788.5|27753.5|27788.5|27761.5|27776.5|27752.7|12
1621925400000|2021-05-25 06:50:00|27789|27754|27782.5|27762.5|27789|27764.5|27782.5|27753.5|8
1621925700000|2021-05-25 06:55:00|27782.7|27762.7|27784.5|27764.5|27785.5|27765.5|27782.5|27762.5|9
1621926000000|2021-05-25 07:00:00|27783.5|27763.5|27785|27765|27793|27765|27782.1|27757.8|21
1621926300000|2021-05-25 07:05:00|27784.5|27764.5|27798.3|27763.3|27798.3|27773.8|27784.5|27757|42
1621926600000|2021-05-25 07:10:00|27797.5|27762.5|27792.5|27772.5|27798.5|27772.5|27787.8|27762.3|19
1621926900000|2021-05-25 07:15:00|27792|27772|27797.5|27777.5|27797.5|27777.5|27792|27772|22
1621927200000|2021-05-25 07:20:00|27793.1|27773.1|27787|27767|27793.5|27773.5|27786.8|27766.8|17
1621927500000|2021-05-25 07:25:00|27786.8|27766.8|27787|27767|27787|27767|27786.5|27766.5|5
1621927800000|2021-05-25 07:30:00|27786.5|27766.5|27787.8|27767.8|27789|27769|27786.5|27766.5|16
1621928100000|2021-05-25 07:35:00|27789|27769|27792.3|27772.3|27802|27775|27789|27764.5|24
1621928400000|2021-05-25 07:40:00|27796.5|27776.5|27796.5|27776.5|27801.5|27776.5|27791.5|27766|14
1621928700000|2021-05-25 07:45:00|27796.8|27776.8|27792|27772|27797|27777|27790|27770|15
1621929000000|2021-05-25 07:50:00|27792.5|27772.5|27792|27772|27793|27773|27788.5|27768.5|33
1621929300000|2021-05-25 07:55:00|27792.5|27772.5|27795.5|27775.5|27795.5|27775.5|27788.8|27768.8|25
1621929600000|2021-05-25 08:00:00|27796|27776|27796.1|27776.1|27796.8|27776.8|27795.8|27775.8|15
1621929900000|2021-05-25 08:05:00|27796.9|27776.9|27797.5|27777.5|27797.5|27777.5|27792.9|27772.9|37
1621930200000|2021-05-25 08:10:00|27797.4|27777.4|27808.9|27788.9|27816.7|27792.5|27797.4|27777.4|48
1621930500000|2021-05-25 08:15:00|27808.4|27788.4|27812.5|27792.5|27812.5|27792.5|27806.5|27786.5|19
1621930800000|2021-05-25 08:20:00|27812.9|27792.9|27807.4|27787.4|27813.4|27793.4|27806.9|27786.9|37
1621931100000|2021-05-25 08:25:00|27807.8|27787.8|27807|27787|27807.8|27787.8|27801.6|27781.6|26
1621931400000|2021-05-25 08:30:00|27807.2|27787.2|27816.7|27781.7|27816.7|27791.6|27806.9|27781.7|28
1621931700000|2021-05-25 08:35:00|27811.4|27791.4|27806.6|27786.6|27811.6|27791.6|27806.6|27786.6|10
1621932000000|2021-05-25 08:40:00|27806.4|27786.4|27807.5|27787.5|27807.5|27787.5|27806.4|27786.4|3
1621932300000|2021-05-25 08:45:00|27807|27787|27807.9|27787.9|27807.9|27787.9|27806.5|27786.5|10
1621932600000|2021-05-25 08:50:00|27811|27791|27809.6|27789.6|27812|27792|27808|27788|24
1621932900000|2021-05-25 08:55:00|27810.1|27790.1|27807.9|27787.9|27810.9|27790.9|27807.5|27787.5|8
1621933200000|2021-05-25 09:00:00|27808|27788|27807|27787|27808|27788|27807|27787|3
1621933500000|2021-05-25 09:05:00|27802.9|27782.9|27802.9|27782.9|27803.5|27783.5|27798.4|27778.4|13
1621934100000|2021-05-25 09:15:00|27802.5|27782.5|27807.9|27787.9|27807.9|27787.9|27802.5|27782.5|8
1621934400000|2021-05-25 09:20:00|27808.9|27788.9|27808.9|27788.9|27808.9|27788.9|27808.9|27788.9|1
1621934700000|2021-05-25 09:25:00|27810.1|27790.1|27810|27790|27810.1|27790.1|27809|27789|4
1621935000000|2021-05-25 09:30:00|27820|27785|27820|27785|27820|27785|27820|27785|1
1621935600000|2021-05-25 09:40:00|27819.5|27784.5|27820|27785|27820|27785|27819.5|27784.5|2
1621935900000|2021-05-25 09:45:00|27809.3|27789.3|27809|27789|27815.3|27789.3|27807|27779.5|9
1621936200000|2021-05-25 09:50:00|27809.7|27789.7|27805.8|27785.8|27815|27789.8|27804.1|27780|10
1621936500000|2021-05-25 09:55:00|27805.5|27785.5|27807.5|27787.5|27808.5|27788.5|27805.5|27785.5|5
1621937100000|2021-05-25 10:05:00|27807.8|27787.8|27808.3|27788.3|27808.3|27788.3|27807.8|27787.8|2
1621937700000|2021-05-25 10:15:00|27808|27788|27811.8|27791.8|27813.5|27793.5|27808|27788|14
1621938000000|2021-05-25 10:20:00|27812.3|27792.3|27811.8|27791.8|27812.3|27792.3|27811.8|27791.8|2
1621938300000|2021-05-25 10:25:00|27811.5|27791.5|27811.8|27791.8|27811.8|27791.8|27811.5|27791.5|2
1621938600000|2021-05-25 10:30:00|27811.3|27791.3|27811.5|27791.5|27812|27792|27810.8|27790.8|7
1621938900000|2021-05-25 10:35:00|27811.4|27791.4|27811.6|27791.6|27811.9|27791.9|27811.4|27791.4|3
1621939200000|2021-05-25 10:40:00|27809.2|27789.2|27811.6|27791.6|27812.1|27792.1|27809|27789|11
1621939500000|2021-05-25 10:45:00|27811.5|27791.5|27809.2|27789.2|27814|27794|27809|27789|9
1621939800000|2021-05-25 10:50:00|27812.5|27792.5|27808.5|27788.5|27812.5|27792.5|27808|27788|13
1621940100000|2021-05-25 10:55:00|27808|27788|27809|27789|27809|27789|27806.5|27786.5|11
1621940400000|2021-05-25 11:00:00|27809.5|27789.5|27810.5|27790.5|27810.5|27790.5|27809.5|27789.5|5
1621940700000|2021-05-25 11:05:00|27810|27790|27809|27789|27810|27790|27809|27789|3
1621941000000|2021-05-25 11:10:00|27808.5|27788.5|27809|27789|27809|27789|27808.5|27788.5|2
1621941300000|2021-05-25 11:15:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|1
1621941600000|2021-05-25 11:20:00|27810|27790|27810.5|27790.5|27810.5|27790.5|27810|27790|2
1621941900000|2021-05-25 11:25:00|27809|27789|27811|27791|27811.5|27791.5|27806.5|27786.5|9
1621942200000|2021-05-25 11:30:00|27807|27787|27809|27789|27809|27789|27807|27787|5
1621942800000|2021-05-25 11:40:00|27809.1|27789.1|27809.1|27789.1|27809.1|27789.1|27809.1|27789.1|1
1621943100000|2021-05-25 11:45:00|27809|27789|27809|27789|27809|27789|27809|27789|1
1621943700000|2021-05-25 11:55:00|27807.5|27787.5|27806|27786|27808.9|27788.9|27806|27786|15
1621944000000|2021-05-25 12:00:00|27805.5|27785.5|27807.9|27787.9|27807.9|27787.9|27805.5|27785.5|6
1621944300000|2021-05-25 12:05:00|27807.5|27787.5|27810.2|27775.2|27811|27787.5|27803|27775|11
1621944600000|2021-05-25 12:10:00|27808.4|27773.4|27808|27773|27808.4|27773.4|27807.6|27772.6|4
1621944900000|2021-05-25 12:15:00|27807.7|27772.7|27808|27773|27808|27773|27807.7|27772.7|2
1621945200000|2021-05-25 12:20:00|27802.5|27782.5|27801.2|27781.2|27802.5|27782.5|27801.2|27781.2|2
1621945500000|2021-05-25 12:25:00|27801.7|27781.7|27800.9|27780.9|27802.5|27782.5|27800.5|27780.5|6
1621945800000|2021-05-25 12:30:00|27800.7|27780.7|27813|27778|27813|27786|27800.7|27778|8
1621946100000|2021-05-25 12:35:00|27815.5|27780.5|27817.5|27782.5|27818|27792.5|27812.5|27780|6
1621946400000|2021-05-25 12:40:00|27818|27783|27818.4|27783.4|27818.4|27783.4|27818|27783|2
1621946700000|2021-05-25 12:45:00|27811.4|27791.4|27811.2|27791.2|27818.7|27793|27811.2|27783.2|6
1621947000000|2021-05-25 12:50:00|27811.4|27791.4|27818.7|27783.7|27818.7|27791.9|27811.4|27783.4|6
1621947300000|2021-05-25 12:55:00|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|1
1621947600000|2021-05-25 13:00:00|27817.9|27782.9|27817.9|27782.9|27818.1|27783.1|27817.5|27782.5|6
1621947900000|2021-05-25 13:05:00|27817.5|27782.5|27817.5|27782.5|27817.8|27782.8|27817.5|27782.5|3
1621948500000|2021-05-25 13:15:00|27808|27788|27807.5|27787.5|27808|27788|27807.5|27787.5|2
1621948800000|2021-05-25 13:20:00|27808|27788|27810.5|27790.5|27813.7|27793.7|27808|27788|14
1621949400000|2021-05-25 13:30:00|27811.8|27791.8|27811|27791|27812|27792|27810.3|27790.3|12
1621949700000|2021-05-25 13:35:00|27811.2|27791.2|27807.1|27787.1|27811.8|27791.8|27806.9|27786.9|37
1621950000000|2021-05-25 13:40:00|27806.5|27786.5|27806.8|27786.8|27806.9|27786.9|27806.4|27786.4|8
1621950300000|2021-05-25 13:45:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|3
1621950600000|2021-05-25 13:50:00|27806.7|27786.7|27808|27788|27808|27788|27806.7|27786.7|8
1621951200000|2021-05-25 14:00:00|27805|27785|27813|27793|27819.4|27794|27805|27781|17
1621951500000|2021-05-25 14:05:00|27811.7|27791.7|27821.9|27786.9|27821.9|27796.2|27811.4|27786.3|14
1621951800000|2021-05-25 14:10:00|27822.3|27787.3|27812.9|27792.9|27822.3|27793.4|27812.9|27787.3|3
1621952400000|2021-05-25 14:20:00|27816.8|27796.8|27817.5|27797.5|27818.6|27798.6|27816.8|27796.8|11
1621953000000|2021-05-25 14:30:00|27817.3|27797.3|27817.5|27797.5|27817.5|27797.5|27816.8|27796.8|5
1621953300000|2021-05-25 14:35:00|27818.2|27798.2|27817.5|27797.5|27818.2|27798.2|27817.5|27797.5|2
1621953600000|2021-05-25 14:40:00|27818.2|27798.2|27817.3|27797.3|27818.2|27798.2|27817.3|27797.3|3
1621953900000|2021-05-25 14:45:00|27817.5|27797.5|27817|27797|27817.5|27797.5|27817|27797|3
1621954200000|2021-05-25 14:50:00|27817.3|27797.3|27817.8|27797.8|27818.4|27798.4|27817.3|27797.3|9
1621954500000|2021-05-25 14:55:00|27817.5|27797.5|27817.5|27797.5|27817.8|27797.8|27817.5|27797.5|3
1621954800000|2021-05-25 15:00:00|27817.3|27797.3|27817.5|27797.5|27817.5|27797.5|27817.3|27797.3|2
1621955100000|2021-05-25 15:05:00|27818.2|27798.2|27817.5|27797.5|27818.2|27798.2|27817.5|27797.5|2
1621955400000|2021-05-25 15:10:00|27816.9|27796.9|27816.9|27796.9|27816.9|27796.9|27816.9|27796.9|1
1621955700000|2021-05-25 15:15:00|27818.1|27798.1|27820|27800|27820|27800|27817.8|27797.8|5
1621956000000|2021-05-25 15:20:00|27822.3|27802.3|27827.5|27807.5|27827.5|27807.5|27822.3|27802.3|8
1621956300000|2021-05-25 15:25:00|27828.5|27808.5|27836.8|27801.8|27841.3|27808.5|27828.5|27801.8|13
1621956600000|2021-05-25 15:30:00|27839.5|27804.5|27828.7|27808.7|27841|27808.7|27827.5|27801.5|11
1621956900000|2021-05-25 15:35:00|27827.7|27807.7|27826.3|27791.3|27827.7|27807.7|27816|27790.8|19
1621957200000|2021-05-25 15:40:00|27826.5|27791.5|27829.3|27794.3|27829.3|27801.3|27820.8|27791.5|8
1621957500000|2021-05-25 15:45:00|27828.8|27793.8|27834|27799|27839.8|27807.3|27822.5|27793.8|25
1621957800000|2021-05-25 15:50:00|27833.5|27798.5|27818|27798|27834.5|27799.5|27818|27798|17
1621958100000|2021-05-25 15:55:00|27819|27799|27818|27798|27819.2|27799.2|27818|27798|4
1621958400000|2021-05-25 16:00:00|27818.5|27798.5|27834.3|27799.3|27834.3|27802.5|27818.5|27794.3|10
1621958700000|2021-05-25 16:05:00|27833.8|27798.8|27833.8|27798.8|27833.8|27798.8|27833.8|27798.8|1
1621959000000|2021-05-25 16:10:00|27833.5|27798.5|27818|27798|27833.5|27801.8|27818|27798|4
1621959300000|2021-05-25 16:15:00|27818.1|27798.1|27818|27798|27818.1|27798.1|27818|27798|6
1621959600000|2021-05-25 16:20:00|27817.8|27797.8|27817.8|27797.8|27817.8|27797.8|27817.8|27797.8|1
1621960200000|2021-05-25 16:30:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1621960500000|2021-05-25 16:35:00|27818|27798|27817.5|27797.5|27820|27800|27817.5|27797.5|4
1621961100000|2021-05-25 16:45:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1621961400000|2021-05-25 16:50:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1621961700000|2021-05-25 16:55:00|27817.9|27797.9|27817.9|27797.9|27817.9|27797.9|27817.9|27797.9|1
1621962000000|2021-05-25 17:00:00|27817.7|27797.7|27818.4|27798.4|27820.5|27800.5|27817.7|27797.7|5
1621962900000|2021-05-25 17:15:00|27811.2|27791.2|27823.9|27788.9|27823.9|27793.2|27810.5|27788.2|9
1621963200000|2021-05-25 17:20:00|27813.9|27793.9|27824.7|27789.7|27824.7|27793.9|27813.2|27785.7|7
1621963500000|2021-05-25 17:25:00|27824.9|27789.9|27823.7|27788.7|27824.9|27789.9|27823.7|27788.7|4
1621963800000|2021-05-25 17:30:00|27823.4|27788.4|27823|27788|27823.4|27788.4|27823|27788|3
1621964100000|2021-05-25 17:35:00|27822.5|27787.5|27823.2|27788.2|27823.4|27788.4|27822.5|27787.5|6
1621964400000|2021-05-25 17:40:00|27823.4|27788.4|27818.5|27783.5|27823.4|27791.7|27810|27783|11
1621964700000|2021-05-25 17:45:00|27820.5|27785.5|27823.3|27788.3|27823.5|27788.5|27820.5|27785.5|3
1621965000000|2021-05-25 17:50:00|27823.5|27788.5|27823.5|27788.5|27823.5|27788.5|27823.3|27788.3|3
1621965900000|2021-05-25 18:05:00|27815|27795|27815.5|27795.5|27815.5|27795.5|27815|27795|2
1621966200000|2021-05-25 18:10:00|27811|27791|27810.5|27790.5|27811|27791|27810.5|27790.5|2
1621966500000|2021-05-25 18:15:00|27811.3|27791.3|27813|27793|27814|27794|27811.3|27791.3|7
1621967400000|2021-05-25 18:30:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810|27790|5
1621967700000|2021-05-25 18:35:00|27804.8|27784.8|27808|27773|27812.8|27784.8|27804.8|27770|11
1621968000000|2021-05-25 18:40:00|27809|27774|27809.5|27774.5|27812.5|27777.5|27809|27774|8
1621968300000|2021-05-25 18:45:00|27810|27775|27809.5|27774.5|27810|27775|27809.5|27774.5|2
1621969200000|2021-05-25 19:00:00|27810|27775|27813|27778|27813|27778|27810|27775|6
1621969500000|2021-05-25 19:05:00|27812.5|27792.5|27812.5|27792.5|27813|27793|27812.5|27792.5|6
1621969800000|2021-05-25 19:10:00|27818|27798|27823|27788|27823|27798.3|27815|27788|8
1621971000000|2021-05-25 19:30:00|27825.5|27790.5|27825|27790|27825.5|27790.5|27825|27790|2
1621971300000|2021-05-25 19:35:00|27832.5|27797.5|27828|27808|27845|27810|27828|27797.5|17
1621971600000|2021-05-25 19:40:00|27827.4|27807.4|27828|27808|27828|27808|27827.4|27807.4|2
1621992600000|2021-05-26 01:30:00|27767|27747|27783.5|27748.5|27783.5|27751.3|27766.5|27737.3|27
1621992900000|2021-05-26 01:35:00|27783.3|27748.3|27766.8|27746.8|27783.5|27753.5|27766.3|27745|33
1621993200000|2021-05-26 01:40:00|27767|27747|27776.5|27756.5|27777|27757|27766.8|27746.8|23
1621993500000|2021-05-26 01:45:00|27777|27757|27781.3|27761.3|27783.3|27763.3|27777|27757|10
1621993800000|2021-05-26 01:50:00|27781.5|27761.5|27772|27752|27788.3|27762.5|27770|27742.8|26
1621994100000|2021-05-26 01:55:00|27772.4|27752.4|27777.4|27757.4|27788.3|27762.5|27772.4|27752.4|25
1621994400000|2021-05-26 02:00:00|27773.8|27753.8|27780|27760|27780.5|27760.5|27772.5|27752.5|28
1621994700000|2021-05-26 02:05:00|27782|27762|27772.5|27752.5|27783.3|27762|27772.4|27748.3|36
1621995000000|2021-05-26 02:10:00|27772|27752|27759.5|27739.5|27772|27752|27759.5|27739.5|22
1621995300000|2021-05-26 02:15:00|27761|27741|27760|27740|27764.5|27744.5|27757.3|27737.3|41
1621995600000|2021-05-26 02:20:00|27760.5|27740.5|27762.4|27742.4|27763|27743|27757.4|27737.4|17
1621995900000|2021-05-26 02:25:00|27762.5|27742.5|27757.5|27737.5|27777.8|27750.5|27757.5|27737.5|26
1621996200000|2021-05-26 02:30:00|27763|27728|27757.4|27737.4|27763|27738.4|27748|27728|49
1621996500000|2021-05-26 02:35:00|27758|27738|27758.3|27738.3|27758.4|27738.4|27757.4|27737.4|10
1621996800000|2021-05-26 02:40:00|27760.8|27740.8|27757.4|27737.4|27762.8|27742.8|27754.3|27734.3|41
1621997100000|2021-05-26 02:45:00|27753.5|27733.5|27752.5|27732.5|27757.5|27737.5|27749.8|27729.8|45
1621997400000|2021-05-26 02:50:00|27753|27733|27750|27730|27755|27735|27743.5|27723.5|71
1621997700000|2021-05-26 02:55:00|27751|27731|27752.5|27732.5|27754.5|27734.5|27748.5|27728.5|42
1621998000000|2021-05-26 03:00:00|27750.5|27730.5|27750|27715|27752.8|27730.5|27740|27707.3|22
1621998300000|2021-05-26 03:05:00|27742.4|27722.4|27746.5|27726.5|27750.5|27730.5|27742.4|27722.4|17
1621998600000|2021-05-26 03:10:00|27743.3|27723.3|27740.7|27720.7|27745.5|27725.5|27735.3|27709.5|28
1621998900000|2021-05-26 03:15:00|27741.4|27721.4|27738.5|27703.5|27745.5|27721.7|27729.5|27702.5|25
1621999200000|2021-05-26 03:20:00|27738|27703|27728.5|27708.5|27739.5|27713.8|27721.4|27697.8|40
1621999500000|2021-05-26 03:25:00|27729|27709|27729|27709|27732|27712|27727|27707|5
1621999800000|2021-05-26 03:30:00|27732.5|27697.5|27723.8|27703.8|27732.5|27703.8|27723.8|27696|6
1622000100000|2021-05-26 03:35:00|27724|27704|27708.4|27688.4|27726.3|27706.3|27701.3|27669.8|92
1622000400000|2021-05-26 03:40:00|27708|27688|27686|27651|27709.5|27689.5|27665.8|27630.8|90
1622000700000|2021-05-26 03:45:00|27684|27649|27703.8|27668.8|27710.3|27675.3|27681|27648.5|62
1622001000000|2021-05-26 03:50:00|27703.5|27668.5|27691.5|27656.5|27705.5|27677.1|27684|27656.5|33
1622001300000|2021-05-26 03:55:00|27692|27657|27688|27668|27697.8|27671.8|27682.3|27655.3|43
1622001600000|2021-05-26 04:00:00|27687.5|27667.5|27692.5|27672.5|27693|27673|27687.5|27667.5|10
1622001900000|2021-05-26 04:05:00|27692|27672|27695.5|27675.5|27699.5|27676.2|27692|27664.3|24
1622002200000|2021-05-26 04:10:00|27696|27676|27692.8|27672.8|27703|27676|27692.3|27668|13
1622002500000|2021-05-26 04:15:00|27690|27670|27695|27660|27695.5|27670|27687.5|27659.8|9
1622002800000|2021-05-26 04:20:00|27694.8|27659.8|27695.5|27660.5|27695.5|27660.5|27694.8|27659.8|3
1622003100000|2021-05-26 04:25:00|27695|27660|27694|27659|27695|27660|27694|27659|7
1622003400000|2021-05-26 04:30:00|27693.8|27658.8|27694.5|27659.5|27694.5|27659.5|27693.8|27658.8|4
1622003700000|2021-05-26 04:35:00|27682.4|27662.4|27685|27650|27685.5|27662.4|27674.8|27650|31
1622004000000|2021-05-26 04:40:00|27685.3|27650.3|27684.8|27649.8|27685.3|27650.3|27684.8|27649.8|4
1622004300000|2021-05-26 04:45:00|27685.3|27650.3|27686|27651|27686|27651|27685.3|27650.3|2
1622004600000|2021-05-26 04:50:00|27685.5|27650.5|27685.3|27650.3|27685.5|27650.5|27685.3|27650.3|2
1622004900000|2021-05-26 04:55:00|27685|27650|27685|27650|27685|27650|27685|27650|1
1622005200000|2021-05-26 05:00:00|27685.3|27650.3|27685.5|27650.5|27687|27652|27685.3|27650.3|6
1622005500000|2021-05-26 05:05:00|27685|27650|27687.3|27652.3|27687.3|27652.3|27682|27647|13
1622005800000|2021-05-26 05:10:00|27687|27652|27681.5|27646.5|27687|27659.3|27677|27646.5|9
1622006100000|2021-05-26 05:15:00|27679.3|27644.3|27675.8|27640.8|27679.3|27644.3|27672.8|27637.8|7
1622006400000|2021-05-26 05:20:00|27676.3|27641.3|27675.8|27655.8|27681.8|27656|27675.3|27641.3|10
1622006700000|2021-05-26 05:25:00|27677.3|27657.3|27691.5|27656.5|27695|27671.5|27677.3|27653.5|19
1622007000000|2021-05-26 05:30:00|27691|27656|27679.2|27659.2|27692|27662|27676.5|27649.7|33
1622007300000|2021-05-26 05:35:00|27679.4|27659.4|27692|27672|27698.5|27674|27679.4|27659.4|28
1622007600000|2021-05-26 05:40:00|27693.5|27673.5|27708.8|27673.8|27713.3|27678.3|27693|27672.5|29
1622007900000|2021-05-26 05:45:00|27710.8|27675.8|27716.3|27681.3|27745.1|27710.1|27707.1|27673.4|84
1622008200000|2021-05-26 05:50:00|27715.8|27680.8|27707.5|27672.5|27715.8|27687.4|27706|27672|16
1622008500000|2021-05-26 05:55:00|27708.5|27673.5|27706|27686|27713|27688.4|27704.3|27673|28
1622008800000|2021-05-26 06:00:00|27704.8|27684.8|27716.6|27696.6|27716.6|27696.6|27704.3|27684.3|36
1622009100000|2021-05-26 06:05:00|27716.1|27696.1|27733.8|27698.8|27741.8|27712.3|27711.1|27687|65
1622009400000|2021-05-26 06:10:00|27734|27699|27730.9|27710.9|27744|27718.8|27728.3|27698.8|59
1622009700000|2021-05-26 06:15:00|27731.3|27711.3|27732.8|27697.8|27733|27712|27727.3|27696.8|14
1622010000000|2021-05-26 06:20:00|27733|27698|27727.5|27707.5|27733.5|27707.7|27725.8|27698|13
1622010300000|2021-05-26 06:25:00|27724.8|27704.8|27722.5|27702.5|27728.2|27708.2|27717.5|27697.5|31
1622010600000|2021-05-26 06:30:00|27723|27703|27721.5|27701.5|27732|27705.5|27721|27696.5|19
1622010900000|2021-05-26 06:35:00|27721|27701|27714.5|27694.5|27723.2|27701|27712.5|27684|32
1622011200000|2021-05-26 06:40:00|27717.3|27697.3|27716|27696|27718.2|27698.2|27713|27693|19
1622011500000|2021-05-26 06:45:00|27717.5|27697.5|27712.1|27692.1|27731|27703|27706.9|27682.3|55
1622011800000|2021-05-26 06:50:00|27712.7|27692.7|27711.6|27691.6|27725.5|27697|27708.6|27686.7|36
1622012100000|2021-05-26 06:55:00|27710.5|27690.5|27717.7|27682.7|27717.7|27691.5|27707.5|27682.5|15
1622012400000|2021-05-26 07:00:00|27718|27683|27721.7|27686.7|27723|27695.3|27710.3|27683|36
1622012700000|2021-05-26 07:05:00|27721.5|27686.5|27718.7|27683.7|27721.5|27696.7|27706.2|27683.2|40
1622013000000|2021-05-26 07:10:00|27718.5|27683.5|27721.7|27701.7|27723.8|27701.8|27712.2|27681.2|48
1622013300000|2021-05-26 07:15:00|27720.2|27700.2|27721.2|27701.2|27728.5|27702.1|27714|27689.2|40
1622013600000|2021-05-26 07:20:00|27720.2|27700.2|27719.2|27699.2|27720.7|27700.7|27713|27693|33
1622013900000|2021-05-26 07:25:00|27720|27700|27717.3|27682.3|27720|27700|27704.8|27681.8|39
1622014200000|2021-05-26 07:30:00|27717.2|27682.2|27698|27678|27717.2|27691.1|27696|27669.2|37
1622014500000|2021-05-26 07:35:00|27706.3|27671.3|27702.8|27682.8|27713.2|27686.1|27700.7|27670.2|26
1622014800000|2021-05-26 07:40:00|27713|27678|27709.9|27689.9|27715.1|27689.9|27702.4|27677|43
1622015100000|2021-05-26 07:45:00|27710|27690|27715.1|27695.1|27722|27696|27709.6|27687|39
1622015400000|2021-05-26 07:50:00|27716|27696|27725.6|27690.6|27729.1|27696|27715.4|27690.6|18
1622015700000|2021-05-26 07:55:00|27725.8|27690.8|27730.8|27695.8|27731.6|27703.8|27718.7|27690.6|38
1622016000000|2021-05-26 08:00:00|27731|27696|27729.1|27709.1|27737.1|27710.5|27724.8|27695.7|23
1622016300000|2021-05-26 08:05:00|27729.5|27709.5|27725.3|27705.3|27734.2|27710.7|27725.1|27698.2|24
1622016600000|2021-05-26 08:10:00|27724.1|27704.1|27725.3|27705.3|27725.5|27705.5|27724.1|27704.1|10
1622016900000|2021-05-26 08:15:00|27724.1|27704.1|27732.6|27697.6|27736|27707.5|27723.1|27697.6|49
1622017200000|2021-05-26 08:20:00|27732|27697|27727.5|27707.5|27733.4|27708.9|27727.5|27697|16
1622017500000|2021-05-26 08:25:00|27728.4|27708.4|27727.5|27707.5|27729.2|27709.2|27727.5|27707.5|23
1622017800000|2021-05-26 08:30:00|27726.1|27706.1|27732.6|27697.6|27732.6|27706.1|27721.9|27695.9|14
1622018100000|2021-05-26 08:35:00|27731.6|27696.6|27728|27693|27731.6|27702.5|27722.5|27692.6|5
1622018400000|2021-05-26 08:40:00|27731.2|27696.2|27727.5|27707.5|27738.2|27710.5|27727.1|27696.2|19
1622018700000|2021-05-26 08:45:00|27728.9|27708.9|27722.5|27702.5|27742.4|27715.5|27721.9|27693|28
1622019300000|2021-05-26 08:55:00|27722.2|27702.2|27722.2|27702.2|27722.2|27702.2|27722.2|27702.2|1
1622019600000|2021-05-26 09:00:00|27722.5|27702.5|27733|27698|27734|27705.7|27722.5|27698|8
1622019900000|2021-05-26 09:05:00|27733.4|27698.4|27732.4|27697.4|27733.4|27707.5|27725.8|27697.4|9
1622020200000|2021-05-26 09:10:00|27733|27698|27733|27698|27733|27698|27733|27698|1
1622020500000|2021-05-26 09:15:00|27733.4|27698.4|27727.4|27707.4|27740.2|27710.5|27727.4|27698.4|14
1622020800000|2021-05-26 09:20:00|27727.9|27707.9|27738|27703|27739|27710.7|27727.9|27702.6|16
1622021100000|2021-05-26 09:25:00|27737.4|27702.4|27737.2|27702.2|27737.4|27702.4|27737.2|27702.2|2
1622021400000|2021-05-26 09:30:00|27737.4|27702.4|27738|27703|27738|27703|27737|27702|5
1622021700000|2021-05-26 09:35:00|27738.6|27703.6|27738.6|27703.6|27738.6|27703.6|27738.6|27703.6|1
1622022000000|2021-05-26 09:40:00|27739|27704|27738.6|27703.6|27739|27704|27738|27703|4
1622022300000|2021-05-26 09:45:00|27738|27703|27732.4|27712.4|27738|27714|27732.4|27703|6
1622022600000|2021-05-26 09:50:00|27733|27713|27732.4|27712.4|27733|27713|27732.4|27712.4|2
1622022900000|2021-05-26 09:55:00|27732|27712|27738|27703|27738|27712.4|27729.5|27701.4|18
1622023200000|2021-05-26 10:00:00|27737|27702|27738|27703|27738|27703|27736.4|27701.4|9
1622023500000|2021-05-26 10:05:00|27737|27702|27738|27703|27738|27708.9|27727.4|27701.4|11
1622023800000|2021-05-26 10:10:00|27737|27702|27727.4|27707.4|27737|27708|27727|27701.4|8
1622024100000|2021-05-26 10:15:00|27732.8|27697.8|27737|27702|27737|27707.4|27727|27696.4|14
1622024400000|2021-05-26 10:20:00|27737.6|27702.6|27737.1|27717.1|27738.3|27718.3|27732|27702.6|23
1622024700000|2021-05-26 10:25:00|27735.7|27715.7|27734.2|27714.2|27735.7|27715.7|27734.2|27714.2|4
1622025000000|2021-05-26 10:30:00|27734.7|27714.7|27732.1|27712.1|27734.7|27714.7|27732.1|27712.1|3
1622025300000|2021-05-26 10:35:00|27732|27712|27733.6|27713.6|27735|27715|27732|27712|7
1622025600000|2021-05-26 10:40:00|27733.2|27713.2|27732.1|27712.1|27733.2|27713.2|27732.1|27712.1|2
1622025900000|2021-05-26 10:45:00|27732.6|27712.6|27730.5|27710.5|27733.9|27713.9|27729.2|27709.2|13
1622026200000|2021-05-26 10:50:00|27730.9|27710.9|27719.6|27699.6|27732.1|27712.1|27719|27694.5|17
1622026500000|2021-05-26 10:55:00|27719.7|27699.7|27714.5|27679.5|27720|27700|27710.5|27679.5|28
1622026800000|2021-05-26 11:00:00|27705|27685|27715|27673|27726.7|27691.7|27697.3|27662.3|69
1622027100000|2021-05-26 11:05:00|27713|27678|27715|27672|27718.5|27683.5|27702.3|27667.3|99
1622027400000|2021-05-26 11:10:00|27712.5|27669.5|27696|27653|27712.5|27669.5|27692.6|27652|10
1622027700000|2021-05-26 11:15:00|27696.5|27653.5|27712.1|27677.1|27712.1|27677.1|27696.3|27653.5|17
1622028000000|2021-05-26 11:20:00|27712.2|27677.2|27712.2|27677.2|27712.2|27677.2|27712.2|27677.2|1
1622028300000|2021-05-26 11:25:00|27712.7|27677.7|27714.3|27679.3|27714.3|27679.3|27712.2|27677.2|8
1622028600000|2021-05-26 11:30:00|27716.3|27681.3|27717.3|27682.3|27717.3|27682.3|27716.3|27681.3|4
1622028900000|2021-05-26 11:35:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1622029200000|2021-05-26 11:40:00|27718|27683|27717.8|27682.8|27718|27683|27717.8|27682.8|2
1622029500000|2021-05-26 11:45:00|27718|27683|27716.5|27681.5|27718.5|27683.5|27715|27680|8
1622029800000|2021-05-26 11:50:00|27716|27681|27716.9|27681.9|27719|27684|27716|27681|6
1622030100000|2021-05-26 11:55:00|27719.2|27684.2|27719.2|27684.2|27721.7|27686.7|27719.2|27684.2|7
1622031000000|2021-05-26 12:10:00|27710.4|27675.4|27703.5|27683.5|27712.4|27684.9|27703.5|27672.6|12
1622031300000|2021-05-26 12:15:00|27704.4|27684.4|27707.4|27687.4|27714|27687.5|27702.4|27679|18
1622031900000|2021-05-26 12:25:00|27707.9|27687.9|27707.4|27687.4|27708.2|27688.2|27707.4|27687.4|4
1622032200000|2021-05-26 12:30:00|27703|27683|27702.4|27682.4|27703|27683|27702.4|27682.4|5
1622032500000|2021-05-26 12:35:00|27702.9|27682.9|27713|27678|27713|27685.9|27702.9|27678|9
1622032800000|2021-05-26 12:40:00|27713.4|27678.4|27709.9|27689.9|27713.7|27689.9|27707.2|27678.4|11
1622033100000|2021-05-26 12:45:00|27709.4|27689.4|27712.4|27692.4|27713.2|27693.2|27709.4|27689.4|10
1622033400000|2021-05-26 12:50:00|27712.7|27692.7|27712.7|27692.7|27722|27694.5|27712.7|27685.2|14
1622033700000|2021-05-26 12:55:00|27712.9|27692.9|27732.6|27697.6|27733|27698|27712.9|27688.9|27
1622034000000|2021-05-26 13:00:00|27732.5|27697.5|27729.8|27694.8|27732.5|27697.5|27724.5|27689.5|19
1622034300000|2021-05-26 13:05:00|27731.3|27696.3|27729.5|27694.5|27734.8|27699.8|27727.5|27692.5|128
1622034600000|2021-05-26 13:10:00|27729|27694|27723.5|27688.5|27733.5|27698.5|27723|27688|44
1622034900000|2021-05-26 13:15:00|27724.3|27689.3|27727.5|27692.5|27729.8|27694.8|27723.5|27688.5|19
1622035200000|2021-05-26 13:20:00|27727|27692|27727.5|27692.5|27727.5|27692.5|27727|27692|2
1622035500000|2021-05-26 13:25:00|27727|27692|27728.5|27693.5|27729|27694|27727|27692|10
1622035800000|2021-05-26 13:30:00|27724|27689|27726|27691|27728.5|27693.5|27723|27688|12
1622036100000|2021-05-26 13:35:00|27728.5|27693.5|27728.5|27693.5|27728.5|27693.5|27726|27691|12
1622036400000|2021-05-26 13:40:00|27717.5|27697.5|27717.1|27697.1|27717.5|27697.5|27717.1|27697.1|2
1622036700000|2021-05-26 13:45:00|27717.5|27697.5|27712.5|27692.5|27725.3|27698.8|27712.5|27688.5|5
1622037000000|2021-05-26 13:50:00|27707.5|27687.5|27718.5|27683.5|27718.5|27690.3|27707.3|27683.3|12
1622037300000|2021-05-26 13:55:00|27718|27683|27718.5|27683.5|27718.5|27683.5|27718|27683|2
1622037600000|2021-05-26 14:00:00|27719|27684|27712.5|27692.5|27719|27693.8|27712.5|27684|6
1622037900000|2021-05-26 14:05:00|27708.5|27688.5|27716|27681|27718.5|27688.5|27707.5|27681|4
1622038200000|2021-05-26 14:10:00|27719.3|27684.3|27722.6|27687.6|27729.4|27694.4|27719.3|27684.3|11
1622038500000|2021-05-26 14:15:00|27722.7|27687.7|27707.5|27687.5|27722.9|27689.4|27707.5|27682.3|18
1622038800000|2021-05-26 14:20:00|27707|27687|27713|27678|27713|27687|27707|27677.5|3
1622039100000|2021-05-26 14:25:00|27703|27683|27702.5|27667.5|27710.8|27683|27702.5|27667.5|7
1622039400000|2021-05-26 14:30:00|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|1
1622039700000|2021-05-26 14:35:00|27704|27669|27706|27671|27706|27671|27704|27669|3
1622040000000|2021-05-26 14:40:00|27705.5|27670.5|27703.5|27668.5|27705.5|27670.5|27703|27668|4
1622040300000|2021-05-26 14:45:00|27704|27669|27710.5|27675.5|27710.5|27682.2|27702.2|27668.5|5
1622040600000|2021-05-26 14:50:00|27711|27676|27715|27680|27729|27694|27711|27676|19
1622040900000|2021-05-26 14:55:00|27715.5|27680.5|27717|27682|27720|27685|27715.5|27680.5|9
1622041200000|2021-05-26 15:00:00|27716.5|27681.5|27704.2|27684.2|27717.5|27688.5|27703.2|27681.5|11
1622041500000|2021-05-26 15:05:00|27704.3|27684.3|27712.9|27677.9|27712.9|27684.3|27704.2|27676.9|19
1622041800000|2021-05-26 15:10:00|27713.4|27678.4|27712.2|27677.2|27714.4|27682.4|27701.2|27666.9|18
1622042100000|2021-05-26 15:15:00|27709.4|27674.4|27710.4|27675.4|27710.4|27675.4|27709.4|27674.4|2
1622042400000|2021-05-26 15:20:00|27702.9|27682.9|27708.7|27673.7|27714|27682.9|27702.5|27673.2|11
1622042700000|2021-05-26 15:25:00|27710|27675|27707.5|27687.5|27710|27687.5|27707.5|27675|2
1622043000000|2021-05-26 15:30:00|27708.8|27688.8|27702.5|27682.5|27713.4|27688.8|27702.5|27676.3|21
1622043300000|2021-05-26 15:35:00|27703.5|27683.5|27712.5|27677.5|27723.5|27692.5|27703.5|27677.5|18
1622043600000|2021-05-26 15:40:00|27702.5|27682.5|27702.8|27667.8|27703.3|27682.5|27700.3|27667|10
1622043900000|2021-05-26 15:45:00|27702.5|27667.5|27702.5|27682.5|27703.3|27682.5|27701.2|27667.5|13
1622044200000|2021-05-26 15:50:00|27712|27677|27707.5|27687.5|27721.7|27688.9|27707.5|27677|25
1622044500000|2021-05-26 15:55:00|27706.1|27686.1|27702.5|27682.5|27717|27687.5|27702.5|27678.5|8
1622044800000|2021-05-26 16:00:00|27701.2|27681.2|27712.5|27677.5|27716.4|27681.4|27701.2|27677.5|9
1622045400000|2021-05-26 16:10:00|27713|27678|27707.9|27687.9|27715.5|27690.9|27707.9|27678|8
1622045700000|2021-05-26 16:15:00|27705.2|27685.2|27707.9|27687.9|27713.7|27687.9|27705.2|27677.9|6
1622046000000|2021-05-26 16:20:00|27713.2|27678.2|27717.9|27682.9|27717.9|27682.9|27706.9|27671.9|4
1622046600000|2021-05-26 16:30:00|27718|27683|27712.4|27677.4|27718|27683|27707.9|27672.9|5
1622046900000|2021-05-26 16:35:00|27709.9|27674.9|27713.4|27678.4|27722.9|27687.9|27708.9|27673.9|17
1622047200000|2021-05-26 16:40:00|27712.9|27677.9|27712|27677|27713.4|27687.9|27707.5|27677|7
1622047500000|2021-05-26 16:45:00|27711.5|27676.5|27711.5|27676.5|27711.5|27676.5|27711.5|27676.5|1
1622047800000|2021-05-26 16:50:00|27711|27676|27711|27676|27711|27676|27711|27676|1
1622048100000|2021-05-26 16:55:00|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|1
1622048400000|2021-05-26 17:00:00|27712|27677|27712|27677|27712|27677|27712|27677|1
1622048700000|2021-05-26 17:05:00|27711|27676|27715|27680|27715|27680|27711|27676|6
1622049000000|2021-05-26 17:10:00|27712.5|27677.5|27715.3|27680.3|27715.3|27680.3|27712.5|27677.5|4
1622049300000|2021-05-26 17:15:00|27708.8|27688.8|27712.5|27692.5|27722.5|27692.5|27707.5|27682.5|13
1622049600000|2021-05-26 17:20:00|27715.5|27680.5|27712.5|27692.5|27715.5|27692.5|27712.5|27680.5|2
1622049900000|2021-05-26 17:25:00|27712.8|27692.8|27712.8|27692.8|27712.8|27692.8|27712.8|27692.8|1
1622050200000|2021-05-26 17:30:00|27710.5|27690.5|27710|27690|27710.5|27690.5|27710|27690|2
1622050500000|2021-05-26 17:35:00|27710.5|27690.5|27712.8|27692.8|27712.8|27692.8|27710.5|27690.5|4
1622050800000|2021-05-26 17:40:00|27715.5|27695.5|27717.8|27697.8|27718|27698|27715.5|27695.5|5
1622051100000|2021-05-26 17:45:00|27719.8|27699.8|27723.3|27703.3|27724.5|27704.5|27719.8|27699.8|12
1622051400000|2021-05-26 17:50:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1622052000000|2021-05-26 18:00:00|27724|27704|27732.5|27697.5|27732.5|27707.3|27724|27696.8|8
1622052300000|2021-05-26 18:05:00|27732.3|27697.3|27732.3|27697.3|27732.3|27697.3|27732.3|27697.3|1
1622052600000|2021-05-26 18:10:00|27730|27695|27729.8|27694.8|27730|27707|27721.5|27687|17
1622052900000|2021-05-26 18:15:00|27729|27694|27727.9|27692.9|27729|27694|27727.5|27692.5|4
1622053200000|2021-05-26 18:20:00|27725.9|27690.9|27725.4|27690.4|27725.9|27690.9|27725.4|27690.4|2
1622053500000|2021-05-26 18:25:00|27725.9|27690.9|27722.9|27687.9|27725.9|27690.9|27722.9|27687.9|3
1622053800000|2021-05-26 18:30:00|27721.9|27686.9|27717.9|27682.9|27721.9|27686.9|27717.4|27682.4|7
1622054100000|2021-05-26 18:35:00|27712|27692|27708.2|27688.2|27712.9|27692.9|27708.1|27688.1|6
1622054400000|2021-05-26 18:40:00|27707.4|27687.4|27707.5|27687.5|27712.9|27687.9|27706.6|27671.9|9
1622055000000|2021-05-26 18:50:00|27712.5|27677.5|27712.8|27677.8|27713|27687.5|27707.5|27677.5|4
1622055300000|2021-05-26 18:55:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1622055600000|2021-05-26 19:00:00|27712.5|27677.5|27707.5|27672.5|27712.5|27677.5|27703.5|27668.5|5
1622055900000|2021-05-26 19:05:00|27710|27675|27710|27675|27710|27675|27710|27675|1
1622056200000|2021-05-26 19:10:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1622056800000|2021-05-26 19:20:00|27706.5|27686.5|27707.5|27687.5|27707.5|27687.5|27706.5|27686.5|4
1622057100000|2021-05-26 19:25:00|27707.7|27687.7|27707.5|27687.5|27707.7|27687.7|27707.5|27687.5|2
1622058000000|2021-05-26 19:40:00|27707.4|27687.4|27705|27670|27707.5|27687.5|27699.8|27664.8|9
1622058300000|2021-05-26 19:45:00|27698.7|27678.7|27697.5|27677.5|27698.7|27678.7|27697.5|27677.5|2
1622058900000|2021-05-26 19:55:00|27698.2|27678.2|27697.5|27677.5|27698.2|27678.2|27697.5|27677.5|4
1622079000000|2021-05-27 01:30:00|27748.8|27728.8|27756.5|27736.5|27758|27738|27748.8|27728.8|20
1622079300000|2021-05-27 01:35:00|27756.8|27736.8|27746.5|27726.5|27756.8|27736.8|27746|27726|53
1622079600000|2021-05-27 01:40:00|27744.3|27724.3|27747.5|27727.5|27747.5|27727.5|27742|27722|8
1622079900000|2021-05-27 01:45:00|27748.5|27728.5|27745.5|27725.5|27753.5|27728.5|27742.8|27717.3|42
1622080200000|2021-05-27 01:50:00|27744|27724|27758.3|27723.3|27758.8|27732.5|27743.4|27723.3|33
1622080500000|2021-05-27 01:55:00|27758.5|27723.5|27747.5|27727.5|27758.8|27732.5|27747.5|27722.8|38
1622080800000|2021-05-27 02:00:00|27748|27728|27747.5|27727.5|27758|27731|27747.5|27722.5|14
1622081100000|2021-05-27 02:05:00|27749|27729|27737.6|27717.6|27752.8|27729|27737.5|27716.8|23
1622081400000|2021-05-27 02:10:00|27737.7|27717.7|27732.5|27712.5|27747.3|27720.3|27732.5|27706.5|31
1622081700000|2021-05-27 02:15:00|27732|27712|27717.8|27697.8|27732.5|27712.2|27717.6|27691.8|41
1622082000000|2021-05-27 02:20:00|27717|27697|27697.4|27677.4|27720.5|27697.3|27697|27669.8|62
1622082300000|2021-05-27 02:25:00|27697|27677|27687.1|27667.1|27707.5|27677|27685.5|27665.5|40
1622082600000|2021-05-27 02:30:00|27687.6|27667.6|27699|27664|27699|27673.5|27686.8|27661.5|24
1622082900000|2021-05-27 02:35:00|27698.8|27663.8|27707|27672|27707|27677.5|27697.3|27663.8|11
1622083200000|2021-05-27 02:40:00|27703.8|27683.8|27692|27672|27713.3|27683.8|27692|27672|13
1622083500000|2021-05-27 02:45:00|27692.5|27672.5|27695|27675|27697.5|27677.5|27690.3|27670.3|19
1622083800000|2021-05-27 02:50:00|27695.5|27675.5|27692.5|27672.5|27703|27678|27692.5|27667.3|32
1622084100000|2021-05-27 02:55:00|27691.5|27671.5|27695.5|27675.5|27697.3|27677.3|27691.5|27671.5|14
1622084400000|2021-05-27 03:00:00|27696|27676|27712|27677|27712|27688.5|27692.5|27667.5|15
1622084700000|2021-05-27 03:05:00|27711.8|27676.8|27706.5|27686.5|27721.8|27694.1|27702|27676.8|40
1622085000000|2021-05-27 03:10:00|27706|27686|27708|27688|27711.5|27691.5|27702.5|27682.5|24
1622085300000|2021-05-27 03:15:00|27708.3|27688.3|27715|27695|27724|27704|27708.3|27688.3|23
1622085600000|2021-05-27 03:20:00|27716.8|27696.8|27731.5|27696.5|27733.3|27704|27716.8|27696.5|26
1622085900000|2021-05-27 03:25:00|27731.8|27696.8|27718|27683|27731.8|27704.3|27710.8|27683|38
1622086500000|2021-05-27 03:35:00|27718.3|27683.3|27707.5|27687.5|27718.3|27687.8|27707.5|27683.3|3
1622086800000|2021-05-27 03:40:00|27707|27687|27708|27688|27708|27688|27705.5|27685.5|10
1622087100000|2021-05-27 03:45:00|27706.3|27686.3|27706.1|27686.1|27708|27688|27701|27681|23
1622087400000|2021-05-27 03:50:00|27707|27687|27707|27687|27707.5|27687.5|27706.5|27686.5|7
1622088000000|2021-05-27 04:00:00|27707.3|27687.3|27708|27688|27711|27691|27706.5|27686.5|23
1622088300000|2021-05-27 04:05:00|27707.8|27687.8|27708|27688|27708|27688|27707.8|27687.8|2
1622088600000|2021-05-27 04:10:00|27707.8|27687.8|27712|27692|27712.5|27692.5|27707.8|27687.8|24
1622089500000|2021-05-27 04:25:00|27712.8|27692.8|27717.5|27697.5|27717.5|27697.5|27712.8|27692.8|5
1622089800000|2021-05-27 04:30:00|27717.3|27697.3|27726|27706|27728|27708|27717.3|27697.3|25
1622090100000|2021-05-27 04:35:00|27725.3|27705.3|27735.3|27715.3|27735.5|27715.5|27725|27705|26
1622090400000|2021-05-27 04:40:00|27735.8|27715.8|27737.3|27717.3|27743|27723|27735.8|27715.8|24
1622090700000|2021-05-27 04:45:00|27736.3|27716.3|27737.8|27717.8|27737.8|27717.8|27735.5|27715.5|12
1622091000000|2021-05-27 04:50:00|27737.3|27717.3|27739.5|27719.5|27739.5|27719.5|27736|27716|18
1622091300000|2021-05-27 04:55:00|27738.8|27718.8|27738.8|27718.8|27748.5|27720.5|27738.5|27712.5|22
1622091600000|2021-05-27 05:00:00|27738.5|27718.5|27736|27716|27738.8|27718.8|27736|27716|13
1622091900000|2021-05-27 05:05:00|27736.5|27716.5|27737.5|27717.5|27737.5|27717.5|27732.3|27712.3|15
1622092200000|2021-05-27 05:10:00|27737|27717|27747|27712|27747|27719.3|27734.3|27712|8
1622092500000|2021-05-27 05:15:00|27746.5|27711.5|27746.8|27711.8|27747|27712|27745.8|27710.8|15
1622092800000|2021-05-27 05:20:00|27746.5|27711.5|27746.8|27711.8|27747|27712|27745.8|27710.8|24
1622093100000|2021-05-27 05:25:00|27746.5|27711.5|27746|27711|27746.8|27711.8|27745.8|27710.8|17
1622093400000|2021-05-27 05:30:00|27745.5|27710.5|27741|27721|27746.5|27721.8|27740.9|27710.5|12
1622093700000|2021-05-27 05:35:00|27741.5|27721.5|27742|27722|27742|27722|27737|27717|18
1622094000000|2021-05-27 05:40:00|27741.1|27721.1|27725.5|27690.5|27746.8|27726.8|27720.3|27690.5|35
1622094300000|2021-05-27 05:45:00|27726.3|27691.3|27714.2|27694.2|27726.3|27697.2|27707.4|27680.8|107
1622094600000|2021-05-27 05:50:00|27714|27694|27709.1|27689.1|27718.3|27694|27708.3|27683|25
1622094900000|2021-05-27 05:55:00|27709|27689|27707.5|27687.5|27712|27692|27702|27682|36
1622095200000|2021-05-27 06:00:00|27711.5|27691.5|27708|27688|27712.5|27692.5|27703|27683|40
1622095500000|2021-05-27 06:05:00|27708.8|27688.8|27701.5|27681.5|27712.5|27692.5|27697.5|27675|80
1622095800000|2021-05-27 06:10:00|27702.8|27682.8|27703|27683|27706|27686|27701|27681|23
1622096100000|2021-05-27 06:15:00|27703.5|27683.5|27706.5|27686.5|27706.5|27686.5|27702.8|27682.8|16
1622096400000|2021-05-27 06:20:00|27705.8|27685.8|27707.8|27687.8|27707.8|27687.8|27702|27682|40
1622096700000|2021-05-27 06:25:00|27708|27688|27717|27697|27717.7|27697.7|27708|27688|33
1622097000000|2021-05-27 06:30:00|27717.3|27697.3|27717.5|27697.5|27718.5|27698.5|27717.3|27697.3|19
1622097300000|2021-05-27 06:35:00|27717|27697|27715|27695|27717|27697|27710.3|27690.3|21
1622097600000|2021-05-27 06:40:00|27715.5|27695.5|27723.5|27703.5|27726.3|27706.3|27715|27695|45
1622097900000|2021-05-27 06:45:00|27723|27703|27726.5|27706.5|27739.3|27712.4|27722|27696|75
1622098200000|2021-05-27 06:50:00|27726.3|27706.3|27724|27704|27728.5|27706.3|27715.3|27690|99
1622098500000|2021-05-27 06:55:00|27724.1|27704.1|27723|27703|27727.3|27707.3|27722|27702|55
1622098800000|2021-05-27 07:00:00|27722.5|27702.5|27719|27699|27723|27703|27710.5|27690.5|94
1622099100000|2021-05-27 07:05:00|27719.5|27699.5|27721|27701|27727.3|27707.3|27719|27699|67
1622099400000|2021-05-27 07:10:00|27720.5|27700.5|27726.5|27706.5|27731.5|27707.8|27716|27690|93
1622099700000|2021-05-27 07:15:00|27725|27705|27727.3|27707.3|27727.4|27707.4|27722|27702|72
1622100000000|2021-05-27 07:20:00|27725.8|27705.8|27716|27696|27726.5|27706.5|27715|27695|22
1622100300000|2021-05-27 07:25:00|27723|27688|27714.8|27694.8|27723.5|27695|27713|27688|14
1622100600000|2021-05-27 07:30:00|27715|27695|27700.5|27680.5|27722.8|27695|27696.3|27673|104
1622100900000|2021-05-27 07:35:00|27701.8|27681.8|27707.8|27672.8|27710|27685|27691.7|27670|64
1622101200000|2021-05-27 07:40:00|27707.5|27672.5|27696.5|27676.5|27707.5|27681.8|27690.5|27670.5|46
1622101500000|2021-05-27 07:45:00|27696.7|27676.7|27700|27680|27704.4|27684.4|27692|27672|36
1622101800000|2021-05-27 07:50:00|27700.5|27680.5|27697|27677|27708.3|27682.5|27697|27670.5|26
1622102100000|2021-05-27 07:55:00|27697.4|27677.4|27697|27677|27697.4|27677.4|27692.4|27672.4|24
1622102400000|2021-05-27 08:00:00|27696.5|27676.5|27696.2|27676.2|27697.8|27677.8|27695.5|27675.5|23
1622102700000|2021-05-27 08:05:00|27696.9|27676.9|27697.2|27677.2|27697.2|27677.2|27690.5|27670.5|25
1622103000000|2021-05-27 08:10:00|27697.5|27677.5|27709.7|27674.7|27712.7|27687.4|27697.2|27674.7|30
1622103300000|2021-05-27 08:15:00|27709.2|27674.2|27703.5|27683.5|27709.2|27683.5|27697.4|27672|9
1622103600000|2021-05-27 08:20:00|27703|27683|27701.5|27681.5|27703|27683|27700|27680|18
1622103900000|2021-05-27 08:25:00|27701.9|27681.9|27702.4|27682.4|27708.9|27684.9|27699.5|27673|36
1622104200000|2021-05-27 08:30:00|27702.2|27682.2|27702.9|27682.9|27702.9|27682.9|27700.1|27680.1|12
1622104500000|2021-05-27 08:35:00|27705.5|27685.5|27712.5|27692.5|27712.8|27692.8|27705|27685|14
1622104800000|2021-05-27 08:40:00|27711.8|27691.8|27709.4|27689.4|27712.2|27692.2|27707.1|27687.1|18
1622105100000|2021-05-27 08:45:00|27712.4|27692.4|27717|27697|27718.2|27698.2|27710.8|27690.8|40
1622105400000|2021-05-27 08:50:00|27717.5|27697.5|27718|27683|27718.4|27697.5|27711.1|27683|16
1622105700000|2021-05-27 08:55:00|27708|27688|27721.9|27701.9|27722.1|27702.1|27707.4|27687.4|49
1622106000000|2021-05-27 09:00:00|27720.6|27700.6|27724.6|27704.6|27724.6|27704.6|27719.2|27699.2|17
1622106300000|2021-05-27 09:05:00|27724.7|27704.7|27711.9|27691.9|27724.7|27704.7|27708.4|27683.4|25
1622106600000|2021-05-27 09:10:00|27712.4|27692.4|27712.4|27692.4|27712.4|27692.4|27712.4|27692.4|1
1622106900000|2021-05-27 09:15:00|27711.9|27691.9|27713.9|27693.9|27718.4|27694.9|27711.4|27683.4|14
1622107200000|2021-05-27 09:20:00|27711.9|27691.9|27712.9|27692.9|27712.9|27692.9|27711.5|27691.5|6
1622107500000|2021-05-27 09:25:00|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|27712.7|27692.7|1
1622107800000|2021-05-27 09:30:00|27711.7|27691.7|27707.3|27687.3|27711.7|27691.7|27707.3|27687.3|7
1622108100000|2021-05-27 09:35:00|27705.8|27685.8|27704.9|27684.9|27705.8|27685.8|27704.9|27684.9|5
1622108400000|2021-05-27 09:40:00|27704.7|27684.7|27711|27676|27711|27684.9|27704.7|27676|3
1622108700000|2021-05-27 09:45:00|27708.7|27673.7|27710.2|27675.2|27711|27676|27708.5|27673.5|7
1622109000000|2021-05-27 09:50:00|27712.3|27677.3|27704.8|27684.8|27720.2|27687.7|27704.8|27677.3|13
1622109300000|2021-05-27 09:55:00|27701.7|27681.7|27721.4|27686.4|27721.4|27686.4|27701.2|27680|12
1622109600000|2021-05-27 10:00:00|27722.5|27687.5|27715.1|27680.1|27722.5|27687.5|27714.3|27679.3|9
1622109900000|2021-05-27 10:05:00|27717.3|27682.3|27717.6|27682.6|27719.1|27684.1|27717.3|27682.3|6
1622110200000|2021-05-27 10:10:00|27718.1|27683.1|27722.6|27687.6|27724.1|27689.1|27717.6|27682.6|5
1622110500000|2021-05-27 10:15:00|27722|27687|27715|27680|27722|27687|27715|27680|12
1622110800000|2021-05-27 10:20:00|27715.6|27680.6|27715.6|27680.6|27716|27681|27715.6|27680.6|3
1622111100000|2021-05-27 10:25:00|27716|27681|27702.4|27682.4|27716|27687.4|27702.4|27677.6|9
1622111400000|2021-05-27 10:30:00|27702.5|27682.5|27697.4|27677.4|27702.5|27682.5|27697.4|27677.4|20
1622111700000|2021-05-27 10:35:00|27695.4|27675.4|27698.9|27663.9|27702.6|27675.4|27690.1|27663.4|20
1622112000000|2021-05-27 10:40:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1622112300000|2021-05-27 10:45:00|27699|27664|27699|27664|27699|27664|27699|27664|1
1622112600000|2021-05-27 10:50:00|27698.1|27663.1|27697.9|27662.9|27698.1|27663.1|27697.9|27662.9|2
1622112900000|2021-05-27 10:55:00|27688.9|27668.9|27694.1|27659.1|27694.4|27668.9|27688.9|27658.4|6
1622113200000|2021-05-27 11:00:00|27688.4|27668.4|27693.6|27658.6|27693.6|27668.4|27688.4|27658.6|2
1622113500000|2021-05-27 11:05:00|27693.1|27658.1|27691.9|27656.9|27693.1|27658.1|27691.6|27656.6|4
1622113800000|2021-05-27 11:10:00|27692.6|27657.6|27696.3|27661.3|27696.4|27661.4|27692.6|27657.6|12
1622114100000|2021-05-27 11:15:00|27698.1|27663.1|27698.6|27663.6|27698.6|27663.6|27697.3|27662.3|9
1622114400000|2021-05-27 11:20:00|27699.1|27664.1|27705.2|27670.2|27705.2|27670.2|27699.1|27664.1|10
1622114700000|2021-05-27 11:25:00|27702.8|27667.8|27702.7|27667.7|27702.8|27667.8|27702.7|27667.7|2
1622115600000|2021-05-27 11:40:00|27702.8|27667.8|27702.8|27667.8|27702.8|27667.8|27702.8|27667.8|1
1622115900000|2021-05-27 11:45:00|27697.7|27677.7|27698.4|27678.4|27698.9|27678.9|27697.7|27677.7|7
1622116200000|2021-05-27 11:50:00|27698.7|27678.7|27708.3|27673.3|27710.7|27678.9|27695.2|27671.4|18
1622116500000|2021-05-27 11:55:00|27705|27670|27702.7|27667.7|27705.9|27671.1|27686.7|27666|15
1622116800000|2021-05-27 12:00:00|27703|27668|27697.4|27662.4|27703|27672.9|27682.6|27656.8|28
1622117100000|2021-05-27 12:05:00|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|1
1622117400000|2021-05-27 12:10:00|27696.2|27661.2|27702.1|27682.1|27709|27682.4|27696.2|27661.2|17
1622117700000|2021-05-27 12:15:00|27702.2|27682.2|27702.2|27682.2|27708.5|27682.5|27701.5|27667.6|24
1622118000000|2021-05-27 12:20:00|27702.3|27682.3|27702.4|27682.4|27707.6|27682.4|27701.2|27672.6|12
1622118300000|2021-05-27 12:25:00|27701.2|27681.2|27714|27679|27714|27687.3|27701.2|27677|11
1622118600000|2021-05-27 12:30:00|27707.1|27687.1|27705.6|27685.6|27708.3|27688.3|27705.3|27685.3|27
1622118900000|2021-05-27 12:35:00|27704.2|27684.2|27711|27676|27712.6|27687.4|27702.1|27676|19
1622119200000|2021-05-27 12:40:00|27711.6|27676.6|27707.4|27687.4|27712.6|27687.4|27705.4|27676.6|9
1622119500000|2021-05-27 12:45:00|27706.2|27686.2|27707.4|27687.4|27712.4|27687.4|27705|27677.4|5
1622119800000|2021-05-27 12:50:00|27707.7|27687.7|27717.8|27682.8|27725|27690|27707.7|27682.8|23
1622120100000|2021-05-27 12:55:00|27718.3|27683.3|27722.3|27687.3|27722.8|27697.6|27714.2|27682.8|17
1622120400000|2021-05-27 13:00:00|27722.7|27687.7|27722.5|27702.5|27730|27702.5|27717.7|27687.7|25
1622120700000|2021-05-27 13:05:00|27721.2|27701.2|27720.8|27700.8|27722.5|27702.5|27720.8|27700.8|5
1622121000000|2021-05-27 13:10:00|27725|27690|27717.5|27697.5|27725|27697.5|27716|27687|10
1622121300000|2021-05-27 13:15:00|27717|27697|27722.5|27687.5|27722.5|27697|27714.5|27687|7
1622121600000|2021-05-27 13:20:00|27726|27691|27727|27692|27727.5|27692.5|27726|27691|3
1622121900000|2021-05-27 13:25:00|27726.5|27691.5|27727.5|27692.5|27728|27693|27726.5|27691.5|7
1622122200000|2021-05-27 13:30:00|27727|27692|27728.7|27708.7|27728.9|27708.9|27722.5|27691.5|14
1622122500000|2021-05-27 13:35:00|27728.8|27708.8|27728.9|27708.9|27728.9|27708.9|27728.7|27708.7|4
1622122800000|2021-05-27 13:40:00|27728.7|27708.7|27736.3|27701.3|27736.9|27708.9|27723.9|27698|21
1622123100000|2021-05-27 13:45:00|27736.2|27701.2|27736.9|27701.9|27736.9|27701.9|27736.2|27701.2|3
1622123400000|2021-05-27 13:50:00|27726.4|27706.4|27735.6|27700.6|27736.4|27706.4|27726.2|27696.9|17
1622123700000|2021-05-27 13:55:00|27735.7|27700.7|27735|27700|27735.8|27708.9|27728.9|27700|4
1622124000000|2021-05-27 14:00:00|27728.9|27708.9|27735.7|27700.7|27735.7|27708.9|27721.7|27699.2|48
1622124300000|2021-05-27 14:05:00|27734.2|27699.2|27736.9|27701.9|27736.9|27707.2|27724.7|27699.2|114
1622124600000|2021-05-27 14:10:00|27736.7|27701.7|27736.9|27701.9|27736.9|27701.9|27736.7|27701.7|2
1622124900000|2021-05-27 14:15:00|27728.7|27708.7|27728.2|27708.2|27728.7|27708.7|27726.7|27706.7|9
1622125200000|2021-05-27 14:20:00|27727.2|27707.2|27725.9|27705.9|27728.4|27708.4|27725.1|27705.1|10
1622125500000|2021-05-27 14:25:00|27726.4|27706.4|27724.9|27704.9|27730.9|27706.4|27724.8|27695.9|10
1622125800000|2021-05-27 14:30:00|27725.1|27705.1|27721.4|27701.4|27731.2|27706.4|27721.4|27693.9|31
1622126100000|2021-05-27 14:35:00|27730.1|27695.1|27726.4|27706.4|27732.4|27706.4|27725.9|27695.1|6
1622126400000|2021-05-27 14:40:00|27725.4|27705.4|27728.4|27708.4|27728.9|27708.9|27725.1|27705.1|6
1622126700000|2021-05-27 14:45:00|27728.7|27708.7|27742.9|27707.9|27743.7|27712.4|27728.7|27706.7|16
1622127000000|2021-05-27 14:50:00|27742.7|27707.7|27738.7|27703.7|27743.7|27712.8|27732.8|27702.5|20
1622127300000|2021-05-27 14:55:00|27738.4|27703.4|27725.9|27705.9|27738.4|27706.7|27724.9|27700.7|17
1622127600000|2021-05-27 15:00:00|27725.4|27705.4|27721.1|27701.1|27728.9|27705.4|27719.8|27690.4|10
1622127900000|2021-05-27 15:05:00|27731.1|27696.1|27735.6|27700.6|27736.1|27701.1|27731.1|27696.1|3
1622128200000|2021-05-27 15:10:00|27736.1|27701.1|27736.1|27701.1|27736.1|27701.1|27736.1|27701.1|1
1622128500000|2021-05-27 15:15:00|27737.1|27702.1|27728.4|27708.4|27737.1|27708.4|27727.1|27702.1|3
1622128800000|2021-05-27 15:20:00|27727.1|27707.1|27737.1|27702.1|27737.1|27707.1|27727.1|27702.1|2
1622129100000|2021-05-27 15:25:00|27740.1|27705.1|27744.1|27709.1|27747.1|27712.1|27740.1|27705.1|8
1622129400000|2021-05-27 15:30:00|27744.6|27709.6|27744.6|27709.6|27744.6|27709.6|27744.1|27709.1|3
1622129700000|2021-05-27 15:35:00|27744.1|27709.1|27742.1|27707.1|27744.1|27709.1|27742.1|27707.1|4
1622130000000|2021-05-27 15:40:00|27739.6|27704.6|27737.6|27702.6|27739.6|27704.6|27737.6|27702.6|6
1622130300000|2021-05-27 15:45:00|27738.1|27703.1|27738.6|27703.6|27738.6|27703.6|27738.1|27703.1|2
1622130600000|2021-05-27 15:50:00|27739.1|27704.1|27741.6|27706.6|27742.1|27707.1|27739.1|27704.1|4
1622130900000|2021-05-27 15:55:00|27739.6|27704.6|27739.1|27704.1|27739.6|27704.6|27738.6|27703.6|5
1622131200000|2021-05-27 16:00:00|27741.6|27706.6|27742.1|27707.1|27742.1|27707.1|27741.6|27706.6|2
1622131500000|2021-05-27 16:05:00|27732.1|27712.1|27732.5|27712.5|27732.5|27712.5|27732.1|27712.1|2
1622132400000|2021-05-27 16:20:00|27742|27707|27742.6|27707.6|27742.6|27707.6|27742|27707|4
1622132700000|2021-05-27 16:25:00|27742.1|27707.1|27742.6|27707.6|27742.6|27707.6|27742.1|27707.1|2
1622133000000|2021-05-27 16:30:00|27742.1|27707.1|27742.1|27707.1|27742.1|27707.1|27742.1|27707.1|1
1622133300000|2021-05-27 16:35:00|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|27732.1|27712.1|1
1622133600000|2021-05-27 16:40:00|27737.6|27702.6|27725.8|27705.8|27738|27705.8|27725.8|27702.1|5
1622133900000|2021-05-27 16:45:00|27727.1|27707.1|27727.1|27707.1|27737.6|27707.6|27727.1|27701.6|6
1622134200000|2021-05-27 16:50:00|27727.6|27707.6|27727.1|27707.1|27727.6|27707.6|27727.1|27707.1|2
1622134500000|2021-05-27 16:55:00|27727.5|27707.5|27732.5|27712.5|27737.8|27712.5|27727.5|27702.5|7
1622134800000|2021-05-27 17:00:00|27732|27712|27732.5|27712.5|27732.5|27712.5|27731.2|27711.2|3
1622135700000|2021-05-27 17:15:00|27731.2|27711.2|27737|27702|27737.3|27711.2|27727.6|27702|6
1622136000000|2021-05-27 17:20:00|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|1
1622136300000|2021-05-27 17:25:00|27737|27702|27737|27702|27737|27702|27737|27702|1
1622136900000|2021-05-27 17:35:00|27736.5|27701.5|27736.5|27701.5|27737|27702|27736|27701|5
1622137200000|2021-05-27 17:40:00|27727.5|27707.5|27727.5|27707.5|27727.5|27707.5|27726.2|27706.2|3
1622137500000|2021-05-27 17:45:00|27726.2|27706.2|27726.2|27706.2|27726.2|27706.2|27726.2|27706.2|1
1622137800000|2021-05-27 17:50:00|27727.5|27707.5|27726.5|27706.5|27727.5|27707.5|27726.5|27706.5|3
1622138100000|2021-05-27 17:55:00|27727|27707|27722.5|27702.5|27732.5|27707|27720|27685|9
1622138400000|2021-05-27 18:00:00|27729|27687.5|27732.5|27697.5|27732.5|27697.5|27718.5|27683.5|8
1622139000000|2021-05-27 18:10:00|27722.5|27702.5|27737.5|27702.5|27737.5|27702.5|27722.5|27697|8
1622139600000|2021-05-27 18:20:00|27737|27702|27737|27702|27737|27702|27737|27702|1
1622139900000|2021-05-27 18:25:00|27734.5|27699.5|27734|27699|27734.5|27699.5|27734|27699|2
1622140200000|2021-05-27 18:30:00|27732.5|27697.5|27732.5|27697.5|27732.5|27697.5|27732.5|27697.5|1
1622140500000|2021-05-27 18:35:00|27722.5|27702.5|27727.5|27692.5|27727.5|27702.5|27722.5|27692.5|2
1622140800000|2021-05-27 18:40:00|27728|27693|27732.5|27697.5|27732.5|27697.5|27728|27693|4
1622142000000|2021-05-27 19:00:00|27730|27695|27737.5|27717.5|27740|27717.5|27730|27695|18
1622142300000|2021-05-27 19:05:00|27736.4|27716.4|27733|27698|27737|27716.4|27730.3|27695.3|18
1622142600000|2021-05-27 19:10:00|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|27737.5|27702.5|1
1622143500000|2021-05-27 19:25:00|27735|27700|27735|27700|27735|27700|27735|27700|1
1622143800000|2021-05-27 19:30:00|27728|27693|27727.5|27692.5|27728|27693|27727.5|27692.5|2
1622144100000|2021-05-27 19:35:00|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|1
1622144700000|2021-05-27 19:45:00|27730.5|27695.5|27740|27705|27745|27710|27730.5|27695.5|14
1622145000000|2021-05-27 19:50:00|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|1
1622165400000|2021-05-28 01:30:00|27738|27703|27730|27695|27738|27708|27723|27693.5|35
1622165700000|2021-05-28 01:35:00|27730.5|27695.5|27716.6|27696.6|27730.5|27698|27715|27693|24
1622166000000|2021-05-28 01:40:00|27717.5|27697.5|27705.5|27685.5|27717.5|27697.5|27703|27683|38
1622166300000|2021-05-28 01:45:00|27705|27685|27697.5|27677.5|27709.5|27689.5|27697.5|27671.8|46
1622166600000|2021-05-28 01:50:00|27698|27678|27703.5|27683.5|27708.3|27683.5|27698|27672.5|13
1622166900000|2021-05-28 01:55:00|27706|27686|27713|27693|27728.8|27699|27706|27679.3|87
1622167200000|2021-05-28 02:00:00|27712.5|27692.5|27709|27689|27713|27693|27708.5|27688.5|21
1622167500000|2021-05-28 02:05:00|27709.5|27689.5|27709|27689|27709.5|27689.5|27708.8|27688.8|6
1622167800000|2021-05-28 02:10:00|27709.5|27689.5|27703|27683|27714.5|27689.5|27702.8|27679.5|26
1622168100000|2021-05-28 02:15:00|27703.5|27683.5|27703|27683|27705.1|27685.1|27702.8|27682.8|24
1622168400000|2021-05-28 02:20:00|27702.5|27682.5|27687.6|27667.6|27702.5|27682.5|27687.6|27667.6|35
1622168700000|2021-05-28 02:25:00|27689|27669|27692.5|27672.5|27693|27673|27687.3|27667.3|25
1622169000000|2021-05-28 02:30:00|27692.8|27672.8|27697.5|27677.5|27698.7|27678.7|27692.8|27672.8|25
1622169300000|2021-05-28 02:35:00|27699.5|27679.5|27708.5|27673.5|27709.3|27681.5|27698.5|27673.5|23
1622169600000|2021-05-28 02:40:00|27708|27673|27693.8|27673.8|27708|27678|27692.5|27668.8|26
1622169900000|2021-05-28 02:45:00|27692.5|27672.5|27687|27667|27694.8|27672.5|27683.3|27658.3|23
1622170200000|2021-05-28 02:50:00|27686.5|27666.5|27683.4|27663.4|27688|27668|27683.3|27663.3|19
1622170500000|2021-05-28 02:55:00|27683.5|27663.5|27683|27663|27688.4|27668.4|27683|27663|43
1622170800000|2021-05-28 03:00:00|27686.5|27666.5|27678.5|27658.5|27687.5|27667.5|27677.5|27657.5|18
1622171100000|2021-05-28 03:05:00|27678.3|27658.3|27676|27656|27678.3|27658.3|27676|27656|9
1622171400000|2021-05-28 03:10:00|27675.5|27655.5|27663|27643|27675.5|27655.5|27662.4|27642.4|30
1622171700000|2021-05-28 03:15:00|27663.5|27643.5|27651|27616|27664.5|27644.5|27644|27616|46
1622172000000|2021-05-28 03:20:00|27650.5|27615.5|27643.5|27623.5|27650.5|27629.2|27638|27610|85
1622172300000|2021-05-28 03:25:00|27644.5|27624.5|27646.5|27626.5|27646.5|27626.5|27643.5|27623.5|42
1622172600000|2021-05-28 03:30:00|27646|27626|27645.3|27625.3|27647.5|27627.5|27643|27623|39
1622172900000|2021-05-28 03:35:00|27645.8|27625.8|27653|27618|27653.3|27627.4|27645.5|27618|12
1622173200000|2021-05-28 03:40:00|27652.8|27617.8|27637.5|27617.5|27652.8|27622.8|27636|27606|34
1622173500000|2021-05-28 03:45:00|27633.8|27613.8|27630.5|27610.5|27635.5|27615.5|27621.8|27601.8|54
1622173800000|2021-05-28 03:50:00|27630|27610|27629|27609|27630|27610|27622.4|27602.4|26
1622174100000|2021-05-28 03:55:00|27628.3|27608.3|27633.5|27613.5|27633.5|27613.5|27627.5|27607.5|22
1622174400000|2021-05-28 04:00:00|27633.3|27613.3|27633.5|27613.5|27633.5|27613.5|27632.8|27612.8|4
1622174700000|2021-05-28 04:05:00|27633.3|27613.3|27633|27613|27633.5|27613.5|27632.8|27612.8|9
1622175000000|2021-05-28 04:10:00|27632.5|27612.5|27628.5|27608.5|27632.5|27612.5|27627.5|27607.5|17
1622175300000|2021-05-28 04:15:00|27628|27608|27627|27607|27628|27608|27627|27607|4
1622175600000|2021-05-28 04:20:00|27623|27603|27625.5|27605.5|27625.5|27605.5|27621.5|27601.5|13
1622175900000|2021-05-28 04:25:00|27625|27605|27627|27607|27627.4|27607.4|27624.5|27604.5|9
1622176200000|2021-05-28 04:30:00|27627.3|27607.3|27622.3|27602.3|27628.3|27607.3|27621.3|27592.5|18
1622176500000|2021-05-28 04:35:00|27619.8|27599.8|27622|27602|27623.8|27603.8|27618|27598|19
1622176800000|2021-05-28 04:40:00|27622.5|27602.5|27625.5|27605.5|27625.5|27605.5|27622.5|27602.5|8
1622177100000|2021-05-28 04:45:00|27625|27605|27623|27603|27632.8|27605|27622.1|27597.8|9
1622177400000|2021-05-28 04:50:00|27623.5|27603.5|27628|27608|27628.5|27608.5|27623.5|27603.5|13
1622177700000|2021-05-28 04:55:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27626.5|27606.5|8
1622178000000|2021-05-28 05:00:00|27630.5|27610.5|27629.5|27609.5|27638.3|27612.5|27629|27603.3|16
1622178300000|2021-05-28 05:05:00|27632|27612|27632.5|27612.5|27633|27613|27632|27612|10
1622178600000|2021-05-28 05:10:00|27628.3|27608.3|27628.1|27608.1|27637|27608.3|27627.5|27602|8
1622178900000|2021-05-28 05:15:00|27628.4|27608.4|27638.6|27618.6|27638.6|27618.6|27628.4|27608.4|21
1622179200000|2021-05-28 05:20:00|27638.1|27618.1|27645|27625|27653.4|27626.6|27638.1|27618.1|21
1622179500000|2021-05-28 05:25:00|27643.5|27623.5|27643.5|27623.5|27643.5|27623.5|27643.5|27623.5|1
1622179800000|2021-05-28 05:30:00|27644|27624|27643.5|27623.5|27644|27624|27643.3|27623.3|4
1622180100000|2021-05-28 05:35:00|27645|27625|27658.5|27638.5|27659.5|27639.5|27645|27625|25
1622180400000|2021-05-28 05:40:00|27659|27639|27664|27644|27664|27644|27654.5|27634.5|37
1622180700000|2021-05-28 05:45:00|27663.5|27643.5|27665.5|27645.5|27674.5|27654.5|27663.3|27637.8|33
1622181000000|2021-05-28 05:50:00|27663.3|27643.3|27662|27642|27667.5|27647.5|27662|27642|11
1622181300000|2021-05-28 05:55:00|27661.7|27641.7|27659.3|27639.3|27668.8|27642.8|27657.5|27632.5|27
1622181600000|2021-05-28 06:00:00|27659|27639|27662.3|27642.3|27667.3|27645|27659|27632|21
1622181900000|2021-05-28 06:05:00|27662.5|27642.5|27666.8|27631.8|27667|27642.5|27659|27631.5|14
1622182200000|2021-05-28 06:10:00|27667|27632|27655|27635|27667|27642.5|27653|27632|13
1622182500000|2021-05-28 06:15:00|27654.5|27634.5|27674.3|27639.3|27674.3|27647|27654.5|27634.5|24
1622182800000|2021-05-28 06:20:00|27674.5|27639.5|27665|27645|27683.3|27657.7|27664|27638|64
1622183100000|2021-05-28 06:25:00|27667.5|27647.5|27661.3|27641.3|27673.3|27648.4|27657.5|27637.5|28
1622183400000|2021-05-28 06:30:00|27669.3|27634.3|27648.5|27628.5|27669.3|27643.6|27645.8|27625.8|32
1622183700000|2021-05-28 06:35:00|27648.4|27628.4|27648.5|27628.5|27652|27632|27646.5|27626.5|13
1622184000000|2021-05-28 06:40:00|27650.5|27630.5|27651|27631|27657.5|27631|27647.8|27621.5|9
1622184300000|2021-05-28 06:45:00|27650|27630|27653.7|27633.7|27653.7|27633.7|27647.8|27627.8|28
1622184600000|2021-05-28 06:50:00|27663|27628|27653.8|27633.8|27663.5|27637.8|27651.6|27626.7|32
1622184900000|2021-05-28 06:55:00|27657|27637|27651.5|27631.5|27657|27637|27651.5|27631.5|18
1622185200000|2021-05-28 07:00:00|27651|27631|27642.5|27622.5|27653.3|27631|27642.5|27617.5|33
1622185500000|2021-05-28 07:05:00|27641.5|27621.5|27651.8|27616.8|27651.8|27627.5|27634|27607|25
1622185800000|2021-05-28 07:10:00|27650.8|27615.8|27646.8|27611.8|27650.8|27615.8|27646.5|27611.5|15
1622186100000|2021-05-28 07:15:00|27647|27612|27640|27620|27647.2|27623|27637.5|27612|23
1622186400000|2021-05-28 07:20:00|27640.5|27620.5|27642|27622|27642.5|27622.5|27640.5|27620.5|12
1622186700000|2021-05-28 07:25:00|27640.5|27620.5|27636.5|27616.5|27646.5|27621.8|27636.5|27611.5|23
1622187000000|2021-05-28 07:30:00|27637|27617|27647.3|27612.3|27647.8|27622.5|27637|27612.3|24
1622187300000|2021-05-28 07:35:00|27646.8|27611.8|27641.3|27606.3|27647.4|27620|27634.8|27606.3|23
1622187600000|2021-05-28 07:40:00|27641.5|27606.5|27637|27617|27643.3|27619.4|27635.4|27606.5|13
1622187900000|2021-05-28 07:45:00|27636.4|27616.4|27641.8|27606.8|27643.3|27617.5|27632.3|27606.8|24
1622188200000|2021-05-28 07:50:00|27642.5|27607.5|27632.5|27612.5|27642.8|27613.2|27631.3|27606.8|16
1622188500000|2021-05-28 07:55:00|27633|27613|27648|27613|27649.8|27622.4|27632|27612|37
1622188800000|2021-05-28 08:00:00|27647.7|27612.7|27637.9|27617.9|27648|27622|27637.9|27612.2|17
1622189100000|2021-05-28 08:05:00|27637.7|27617.7|27632.7|27612.7|27637.7|27617.7|27632.7|27612.7|9
1622189400000|2021-05-28 08:10:00|27632.1|27612.1|27626.9|27606.9|27632.7|27612.7|27620.5|27600.5|47
1622189700000|2021-05-28 08:15:00|27627|27607|27617.1|27597.1|27637|27607.1|27617.1|27591.8|48
1622190000000|2021-05-28 08:20:00|27616.5|27596.5|27618.1|27598.1|27627.4|27599.9|27613.1|27591.6|38
1622190300000|2021-05-28 08:25:00|27618.5|27598.5|27612.4|27577.4|27622.4|27598.5|27605.6|27577.4|29
1622190600000|2021-05-28 08:30:00|27611.9|27576.9|27607.5|27587.5|27618.4|27592.3|27602.1|27576.5|50
1622190900000|2021-05-28 08:35:00|27607.6|27587.6|27608|27588|27608|27588|27607.2|27587.2|20
1622191200000|2021-05-28 08:40:00|27607.9|27587.9|27608.5|27588.5|27608.5|27588.5|27607.9|27587.9|3
1622191500000|2021-05-28 08:45:00|27609|27589|27625.7|27590.7|27627.7|27599.4|27608.5|27588|37
1622191800000|2021-05-28 08:50:00|27625.2|27590.2|27609.4|27574.4|27625.2|27592.5|27602.1|27573|15
1622192100000|2021-05-28 08:55:00|27609|27574|27620|27585|27620|27591.2|27602.4|27573|24
1622192400000|2021-05-28 09:00:00|27621|27586|27623.6|27588.6|27627.6|27592.6|27621|27586|12
1622192700000|2021-05-28 09:05:00|27624|27589|27627.6|27592.6|27627.6|27592.6|27624|27589|3
1622193000000|2021-05-28 09:10:00|27628.4|27593.4|27622.9|27602.9|27628.4|27602.9|27622.5|27593.4|3
1622193300000|2021-05-28 09:15:00|27633.6|27598.6|27624.9|27604.9|27633.6|27606.9|27622.2|27594.6|23
1622193600000|2021-05-28 09:20:00|27622.9|27602.9|27625.7|27605.7|27625.9|27605.9|27622.9|27602.9|5
1622193900000|2021-05-28 09:25:00|27623.4|27603.4|27618.2|27598.2|27623.4|27603.4|27617.9|27597.9|16
1622194200000|2021-05-28 09:30:00|27618.7|27598.7|27623.4|27603.4|27623.4|27603.4|27618.7|27598.7|14
1622194500000|2021-05-28 09:35:00|27623|27603|27627.4|27592.4|27627.7|27603.4|27619.5|27592.4|20
1622194800000|2021-05-28 09:40:00|27616.4|27596.4|27626|27591|27626|27596.4|27616.4|27588|6
1622195100000|2021-05-28 09:45:00|27625.5|27590.5|27622.9|27602.9|27625.9|27602.9|27622.5|27590.2|7
1622195400000|2021-05-28 09:50:00|27623.2|27603.2|27624|27604|27625|27605|27622.9|27602.9|13
1622195700000|2021-05-28 09:55:00|27624.5|27604.5|27629.9|27609.9|27632.9|27612.9|27623.1|27603.1|20
1622196000000|2021-05-28 10:00:00|27629.4|27609.4|27637.4|27602.4|27637.7|27609.7|27628.4|27602.4|12
1622196300000|2021-05-28 10:05:00|27637.9|27602.9|27627.1|27607.1|27638.6|27607.5|27626.2|27602.9|16
1622196600000|2021-05-28 10:10:00|27626.7|27606.7|27620|27585|27626.7|27606.7|27619.6|27585|9
1622196900000|2021-05-28 10:15:00|27620.5|27585.5|27621.9|27586.9|27622.2|27587.2|27620.5|27585.5|10
1622197200000|2021-05-28 10:20:00|27622.9|27587.9|27626.6|27591.6|27626.6|27591.6|27622.9|27587.9|4
1622197500000|2021-05-28 10:25:00|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|1
1622197800000|2021-05-28 10:30:00|27623|27588|27623.5|27588.5|27623.5|27588.5|27623|27588|2
1622198100000|2021-05-28 10:35:00|27623.9|27588.9|27623.4|27588.4|27623.9|27588.9|27623.4|27588.4|2
1622198400000|2021-05-28 10:40:00|27622.9|27587.9|27622.4|27587.4|27622.9|27587.9|27622.4|27587.4|2
1622198700000|2021-05-28 10:45:00|27622.6|27587.6|27620.9|27585.9|27622.6|27587.6|27618.9|27583.9|8
1622199000000|2021-05-28 10:50:00|27621.4|27586.4|27616.4|27596.4|27622.1|27596.4|27616.4|27586.4|4
1622199300000|2021-05-28 10:55:00|27619.5|27599.5|27638.4|27603.4|27649.2|27614.2|27616.4|27596.4|42
1622199600000|2021-05-28 11:00:00|27638.5|27603.5|27642|27607|27648.6|27613.6|27632|27603.5|25
1622199900000|2021-05-28 11:05:00|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|1
1622200200000|2021-05-28 11:10:00|27643.3|27608.3|27646.4|27611.4|27647.1|27612.1|27643.3|27608.3|4
1622200800000|2021-05-28 11:20:00|27646.6|27611.6|27651.3|27616.3|27651.4|27616.4|27646.6|27611.6|5
1622201100000|2021-05-28 11:25:00|27651.4|27616.4|27651.4|27616.4|27651.4|27616.4|27651.4|27616.4|1
1622201400000|2021-05-28 11:30:00|27645.4|27610.4|27636.8|27616.8|27645.6|27616.8|27636.8|27607.6|8
1622201700000|2021-05-28 11:35:00|27642.6|27607.6|27659|27620.2|27661|27624.7|27642.6|27607.6|46
1622202000000|2021-05-28 11:40:00|27648|27619.2|27650.2|27615.2|27650.2|27619.2|27646|27611|6
1622202300000|2021-05-28 11:45:00|27650.3|27615.3|27656.8|27621.8|27659.1|27624.1|27650.3|27615.3|4
1622202600000|2021-05-28 11:50:00|27657.8|27622.8|27665|27627|27667|27630.2|27657.8|27622.8|29
1622202900000|2021-05-28 11:55:00|27666|27626|27675.1|27640.1|27681.6|27646.6|27666|27626|12
1622203200000|2021-05-28 12:00:00|27674.6|27639.6|27665|27630|27674.6|27639.6|27662.7|27627.7|8
1622203500000|2021-05-28 12:05:00|27667.6|27632.6|27671.6|27636.6|27677.7|27642.7|27667.6|27632.6|21
1622203800000|2021-05-28 12:10:00|27671|27636|27670.6|27635.6|27677.6|27642.6|27670.6|27635.6|17
1622204100000|2021-05-28 12:15:00|27662.8|27627.8|27664.6|27629.6|27665.4|27630.4|27657.6|27622.6|20
1622204400000|2021-05-28 12:20:00|27664|27629|27662.3|27642.3|27665|27642.3|27662|27629|9
1622204700000|2021-05-28 12:25:00|27662.2|27642.2|27664.5|27629.5|27670.4|27642.3|27662.2|27629.5|21
1622205000000|2021-05-28 12:30:00|27667.1|27632.1|27641.6|27606.6|27667.6|27638.9|27639.6|27604.6|55
1622205300000|2021-05-28 12:35:00|27644|27609|27651|27616|27653|27618|27641.6|27606.6|32
1622205600000|2021-05-28 12:40:00|27650.6|27615.6|27652.8|27617.8|27653|27618|27650.6|27615.6|6
1622205900000|2021-05-28 12:45:00|27653.3|27618.3|27657.8|27622.8|27657.8|27622.8|27652.8|27617.8|7
1622206200000|2021-05-28 12:50:00|27658.2|27623.2|27662.8|27627.8|27662.8|27630.3|27650.3|27622.8|15
1622206500000|2021-05-28 12:55:00|27663.3|27628.3|27666.4|27631.4|27667|27639.9|27651.6|27625.8|29
1622206800000|2021-05-28 13:00:00|27666.5|27631.5|27662.8|27627.8|27666.5|27631.5|27662.8|27627.8|6
1622207100000|2021-05-28 13:05:00|27661.8|27626.8|27657.3|27622.3|27661.8|27626.8|27656.8|27621.8|24
1622207400000|2021-05-28 13:10:00|27657.8|27622.8|27660.8|27625.8|27660.8|27625.8|27657.8|27622.8|10
1622208000000|2021-05-28 13:20:00|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|1
1622208300000|2021-05-28 13:25:00|27659.8|27624.8|27657.6|27622.6|27660.3|27625.3|27656.3|27621.3|6
1622208600000|2021-05-28 13:30:00|27655.5|27620.5|27655.5|27620.5|27658.5|27623.5|27655|27620|15
1622208900000|2021-05-28 13:35:00|27655|27620|27654.5|27619.5|27655|27620|27653.5|27618.5|5
1622209200000|2021-05-28 13:40:00|27654|27619|27643|27608|27654|27619|27632.1|27607.1|17
1622209500000|2021-05-28 13:45:00|27642.9|27607.9|27647.1|27612.1|27649.6|27614.6|27642.1|27607.1|10
1622209800000|2021-05-28 13:50:00|27645.1|27610.1|27644.1|27609.1|27645.1|27610.1|27642.6|27607.6|7
1622210100000|2021-05-28 13:55:00|27643.6|27608.6|27642.1|27607.1|27643.9|27608.9|27642.1|27607.1|10
1622210400000|2021-05-28 14:00:00|27636.8|27601.8|27636.6|27601.6|27642.1|27612.1|27627.1|27599.9|20
1622210700000|2021-05-28 14:05:00|27637.1|27602.1|27637.5|27602.5|27637.5|27602.5|27637.1|27602.1|2
1622211000000|2021-05-28 14:10:00|27636.5|27601.5|27636|27601|27636.5|27601.5|27632|27597|9
1622211300000|2021-05-28 14:15:00|27636.5|27601.5|27642.1|27607.1|27646.4|27619.4|27632.1|27601.5|20
1622211600000|2021-05-28 14:20:00|27632.1|27612.1|27637.1|27602.1|27637.2|27617.2|27632.1|27602.1|9
1622211900000|2021-05-28 14:25:00|27637.6|27602.6|27635.6|27600.6|27638.1|27603.1|27635.6|27600.6|3
1622212200000|2021-05-28 14:30:00|27631.8|27611.8|27632.1|27597.1|27641.6|27612.5|27626.6|27596.6|16
1622212800000|2021-05-28 14:40:00|27627.1|27607.1|27634.6|27599.6|27635.9|27607.1|27627.1|27599.6|4
1622213100000|2021-05-28 14:45:00|27623.6|27603.6|27617.1|27597.1|27627.3|27603.9|27617.1|27591.6|19
1622213400000|2021-05-28 14:50:00|27623.1|27588.1|27617.1|27597.1|27623.1|27597.1|27617.1|27587.6|3
1622213700000|2021-05-28 14:55:00|27622.1|27587.1|27622.1|27587.1|27622.3|27587.3|27622.1|27587.1|4
1622214000000|2021-05-28 15:00:00|27623.1|27588.1|27627.1|27592.1|27627.3|27592.3|27622.1|27587.1|20
1622214300000|2021-05-28 15:05:00|27626.1|27591.1|27627.1|27592.1|27627.3|27592.3|27622.1|27587.1|13
1622214900000|2021-05-28 15:15:00|27627.6|27592.6|27627.6|27592.6|27628.1|27601.1|27620.6|27591.6|15
1622215200000|2021-05-28 15:20:00|27621.6|27601.6|27632.6|27597.6|27639|27607.6|27621.6|27597.6|14
1622215500000|2021-05-28 15:25:00|27632.1|27597.1|27626.6|27591.6|27632.4|27597.4|27626.6|27591.6|23
1622215800000|2021-05-28 15:30:00|27624.6|27589.6|27621.9|27586.9|27624.6|27589.6|27619.1|27584.1|11
1622216100000|2021-05-28 15:35:00|27621.6|27586.6|27622.1|27587.1|27622.1|27587.1|27621.6|27586.6|3
1622216400000|2021-05-28 15:40:00|27621.9|27586.9|27622.1|27587.1|27622.1|27587.1|27621.6|27586.6|4
1622216700000|2021-05-28 15:45:00|27622.6|27587.6|27622.6|27587.6|27622.6|27587.6|27622|27587|4
1622217000000|2021-05-28 15:50:00|27622.4|27587.4|27630.6|27595.6|27631.4|27602.6|27617.1|27587.4|11
1622217300000|2021-05-28 15:55:00|27630.1|27595.1|27632.1|27597.1|27637.5|27602.5|27628.6|27593.6|15
1622217600000|2021-05-28 16:00:00|27631.9|27596.9|27631.4|27596.4|27631.9|27596.9|27630.6|27595.6|7
1622217900000|2021-05-28 16:05:00|27631.9|27596.9|27631.4|27596.4|27632.9|27597.9|27631.1|27596.1|8
1622218200000|2021-05-28 16:10:00|27631.1|27596.1|27631.6|27596.6|27632.9|27597.9|27630.9|27595.9|8
1622218500000|2021-05-28 16:15:00|27631.4|27596.4|27629.4|27594.4|27631.4|27596.4|27628.6|27593.6|9
1622218800000|2021-05-28 16:20:00|27629.6|27594.6|27631.9|27596.9|27632.6|27597.6|27629.6|27594.6|7
1622219100000|2021-05-28 16:25:00|27631.4|27596.4|27629.4|27594.4|27631.9|27596.9|27628.1|27593.1|9
1622219400000|2021-05-28 16:30:00|27629.2|27594.2|27628.9|27593.9|27631.7|27596.7|27627.1|27592.1|16
1622219700000|2021-05-28 16:35:00|27629.1|27594.1|27628.6|27593.6|27629.1|27594.1|27628.4|27593.4|5
1622220000000|2021-05-28 16:40:00|27628.4|27593.4|27627.9|27592.9|27628.4|27593.4|27627.9|27592.9|3
1622220300000|2021-05-28 16:45:00|27627.6|27592.6|27628.1|27593.1|27628.1|27593.1|27627.1|27592.1|7
1622220600000|2021-05-28 16:50:00|27627.9|27592.9|27627.9|27592.9|27628.1|27593.1|27627.4|27592.4|5
1622220900000|2021-05-28 16:55:00|27627.1|27592.1|27625.1|27590.1|27627.6|27592.6|27625.1|27590.1|4
1622221800000|2021-05-28 17:10:00|27624.6|27589.6|27626.6|27591.6|27627.4|27592.4|27622.6|27587.6|14
1622222100000|2021-05-28 17:15:00|27626.9|27591.9|27627.4|27592.4|27627.4|27592.4|27626.9|27591.9|2
1622222400000|2021-05-28 17:20:00|27630.6|27595.6|27622.7|27587.7|27631.1|27596.1|27622.2|27587.2|14
1622223000000|2021-05-28 17:30:00|27622.6|27587.6|27621.4|27586.4|27622.6|27587.6|27621.4|27586.4|3
1622223300000|2021-05-28 17:35:00|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|27621.4|27586.4|3
1622223600000|2021-05-28 17:40:00|27621.4|27586.4|27621.4|27586.4|27621.6|27586.6|27620.4|27585.4|7
1622223900000|2021-05-28 17:45:00|27620.4|27585.4|27621.1|27586.1|27621.1|27586.1|27620.1|27585.1|4
1622224500000|2021-05-28 17:55:00|27620.1|27585.1|27621.1|27586.1|27621.1|27586.1|27617.9|27582.9|7
1622224800000|2021-05-28 18:00:00|27621.4|27586.4|27621.1|27586.1|27621.4|27586.4|27621.1|27586.1|4
1622225100000|2021-05-28 18:05:00|27620.1|27585.1|27620.6|27585.6|27620.6|27585.6|27620.1|27585.1|2
1622225400000|2021-05-28 18:10:00|27621.1|27586.1|27619.1|27584.1|27622.9|27587.9|27619.1|27584.1|6
1622225700000|2021-05-28 18:15:00|27619.3|27584.3|27612.1|27592.1|27619.3|27592.5|27611.9|27584.2|6
1622226000000|2021-05-28 18:20:00|27611.9|27591.9|27611.9|27591.9|27612.6|27592.6|27611.9|27591.9|7
1622226300000|2021-05-28 18:25:00|27612.9|27592.9|27621.9|27586.9|27622.9|27592.9|27612.9|27586.9|5
1622226600000|2021-05-28 18:30:00|27624.5|27589.5|27621.9|27586.9|27624.5|27589.5|27621.9|27586.9|2
1622226900000|2021-05-28 18:35:00|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|27621.6|27586.6|1
1622227200000|2021-05-28 18:40:00|27622.6|27587.6|27622.4|27587.4|27627.4|27592.7|27612.7|27584.2|51
1622227500000|2021-05-28 18:45:00|27623.4|27588.4|27618.9|27583.9|27624.9|27589.9|27618.4|27583.4|10
1622228100000|2021-05-28 18:55:00|27612.4|27592.4|27611.4|27591.4|27612.4|27592.4|27611.4|27591.4|2
1622228400000|2021-05-28 19:00:00|27611.5|27591.5|27618.5|27583.5|27623|27594.8|27611.5|27583.5|8
1622228700000|2021-05-28 19:05:00|27619|27584|27619|27584|27619|27584|27619|27584|1
1622229300000|2021-05-28 19:15:00|27612.5|27592.5|27621.5|27586.5|27623.8|27592.5|27612.5|27586.5|10
1622229600000|2021-05-28 19:20:00|27622|27587|27622.5|27587.5|27622.5|27587.5|27622|27587|2
1622229900000|2021-05-28 19:25:00|27623|27588|27623.3|27588.3|27623.3|27588.3|27623|27588|2
1622230500000|2021-05-28 19:35:00|27622.4|27587.4|27612.5|27592.5|27622.4|27592.8|27612.5|27587|7
1622230800000|2021-05-28 19:40:00|27613|27593|27622.5|27587.5|27623|27593|27612.5|27586.3|7
1622231100000|2021-05-28 19:45:00|27622|27587|27622|27587|27622|27587|27622|27587|1
1622231400000|2021-05-28 19:50:00|27612|27592|27612|27592|27612|27592|27612|27592|1
1622231700000|2021-05-28 19:55:00|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|1
1622424600000|2021-05-31 01:30:00|27571.5|27551.5|27569.5|27549.5|27579|27555|27568.3|27542.3|39
1622424900000|2021-05-31 01:35:00|27569.8|27549.8|27580.3|27560.3|27592.8|27566.5|27569.8|27544.5|55
1622425200000|2021-05-31 01:40:00|27579.8|27559.8|27556.5|27536.5|27581.5|27561.5|27556.1|27536.1|45
1622425500000|2021-05-31 01:45:00|27557|27537|27547.4|27527.4|27557|27537|27540|27516.3|77
1622425800000|2021-05-31 01:50:00|27547|27527|27534|27499|27547|27527|27523|27495|51
1622426100000|2021-05-31 01:55:00|27535|27500|27544.3|27524.3|27553.5|27526|27527.3|27500|61
1622426400000|2021-05-31 02:00:00|27550.2|27515.2|27568|27548|27576.9|27549.4|27541.5|27514.8|133
1622426700000|2021-05-31 02:05:00|27569.4|27549.4|27552|27532|27569.4|27549.4|27552|27527|31
1622427000000|2021-05-31 02:10:00|27551.5|27531.5|27547.5|27512.5|27551.5|27531.5|27540|27512|31
1622427300000|2021-05-31 02:15:00|27547.8|27512.8|27545|27525|27547.8|27527.8|27538.5|27512.8|33
1622427600000|2021-05-31 02:20:00|27545.5|27525.5|27547.5|27527.5|27547.5|27527.5|27542.4|27522.4|15
1622427900000|2021-05-31 02:25:00|27547|27527|27535.5|27515.5|27548.5|27528.5|27535|27515|22
1622428200000|2021-05-31 02:30:00|27536|27516|27542.4|27522.4|27547.6|27527.6|27536|27516|49
1622428500000|2021-05-31 02:35:00|27542|27522|27542.5|27522.5|27547.5|27527.5|27542|27522|28
1622428800000|2021-05-31 02:40:00|27543|27523|27536|27516|27543|27523|27527.8|27507.8|54
1622429100000|2021-05-31 02:45:00|27536.3|27516.3|27531|27511|27538.4|27518.4|27530.5|27510.5|24
1622429400000|2021-05-31 02:50:00|27531.5|27511.5|27523.3|27503.3|27532.4|27512.4|27523|27503|21
1622429700000|2021-05-31 02:55:00|27523.8|27503.8|27530.5|27495.5|27530.5|27508|27523.1|27492.5|25
1622430000000|2021-05-31 03:00:00|27528|27493|27525.5|27490.5|27530|27503|27509.5|27483.8|47
1622430300000|2021-05-31 03:05:00|27517.4|27497.4|27504.6|27484.6|27517.5|27497.5|27497.3|27477.3|45
1622430600000|2021-05-31 03:10:00|27504.1|27484.1|27523|27488|27524|27498|27503.4|27483.4|35
1622430900000|2021-05-31 03:15:00|27522.8|27487.8|27518|27498|27532.8|27504.3|27517.5|27487.8|44
1622431200000|2021-05-31 03:20:00|27519.4|27499.4|27525.8|27505.8|27529.5|27508.5|27518|27493.8|32
1622431500000|2021-05-31 03:25:00|27525.5|27505.5|27527.5|27507.5|27528|27508|27525.3|27505.3|8
1622431800000|2021-05-31 03:30:00|27527.8|27507.8|27528.3|27508.3|27529|27509|27527.8|27507.8|8
1622432100000|2021-05-31 03:35:00|27528.5|27508.5|27530.8|27510.8|27539.5|27513|27528.5|27504|9
1622432400000|2021-05-31 03:40:00|27528|27508|27527.3|27507.3|27529|27509|27526.8|27506.8|12
1622432700000|2021-05-31 03:45:00|27527.5|27507.5|27527.5|27507.5|27527.5|27507.5|27527.3|27507.3|5
1622433000000|2021-05-31 03:50:00|27527.3|27507.3|27527.3|27507.3|27527.3|27507.3|27527.3|27507.3|1
1622433300000|2021-05-31 03:55:00|27526.5|27506.5|27527.5|27507.5|27527.5|27507.5|27526.5|27506.5|6
1622433600000|2021-05-31 04:00:00|27526.6|27506.6|27527|27492|27527.5|27506.6|27519|27491.8|12
1622433900000|2021-05-31 04:05:00|27526.8|27491.8|27517.5|27482.5|27526.8|27497.8|27507.3|27478.3|10
1622434200000|2021-05-31 04:10:00|27518|27483|27513.3|27493.3|27518.8|27493.7|27512|27482.5|17
1622434500000|2021-05-31 04:15:00|27513.7|27493.7|27512.5|27492.5|27513.7|27493.7|27512.5|27492.5|4
1622434800000|2021-05-31 04:20:00|27512.3|27492.3|27507.5|27487.5|27512.3|27492.3|27507.5|27487.5|5
1622435100000|2021-05-31 04:25:00|27506.6|27486.6|27507.3|27487.3|27507.3|27487.3|27506.5|27486.5|3
1622435400000|2021-05-31 04:30:00|27507|27487|27502.5|27482.5|27507|27487|27502.5|27482.5|7
1622435700000|2021-05-31 04:35:00|27503|27483|27513.3|27478.3|27513.3|27486|27503|27478.3|9
1622436000000|2021-05-31 04:40:00|27513.5|27478.5|27513.5|27478.5|27513.8|27487.4|27505.9|27477.9|9
1622436300000|2021-05-31 04:45:00|27514|27479|27513.5|27478.5|27514|27479|27513.5|27478.5|3
1622436600000|2021-05-31 04:50:00|27513.3|27478.3|27502.5|27482.5|27513.3|27482.5|27502.3|27476.5|9
1622436900000|2021-05-31 04:55:00|27502.3|27482.3|27498|27478|27502.3|27482.3|27497.5|27477.5|11
1622437200000|2021-05-31 05:00:00|27498.6|27478.6|27497.3|27477.3|27498.7|27478.7|27497.3|27477.3|7
1622437500000|2021-05-31 05:05:00|27496.7|27476.7|27497.8|27477.8|27499.1|27479.1|27496.5|27476.5|18
1622437800000|2021-05-31 05:10:00|27497.5|27477.5|27497.5|27477.5|27497.8|27477.8|27497.5|27477.5|5
1622438100000|2021-05-31 05:15:00|27498|27478|27497.5|27477.5|27500.6|27480.6|27497.5|27477.5|10
1622438400000|2021-05-31 05:20:00|27498.5|27478.5|27498|27478|27498.5|27478.5|27498|27478|4
1622438700000|2021-05-31 05:25:00|27497.5|27477.5|27508.3|27473.3|27508.3|27481.3|27497.5|27473.3|8
1622439000000|2021-05-31 05:30:00|27508|27473|27513.8|27478.8|27517.8|27482.8|27497.8|27472.8|33
1622439300000|2021-05-31 05:35:00|27513.6|27478.6|27527.8|27492.8|27529.3|27496.6|27508.1|27478.6|40
1622439600000|2021-05-31 05:40:00|27525|27505|27535|27515|27535|27515|27524.8|27504.8|41
1622439900000|2021-05-31 05:45:00|27534.5|27514.5|27545|27510|27546.8|27514.5|27534.1|27508.6|13
1622440200000|2021-05-31 05:50:00|27544.3|27509.3|27553.3|27518.3|27553.3|27523|27538.1|27508.8|24
1622440500000|2021-05-31 05:55:00|27552.8|27517.8|27537.5|27517.5|27552.8|27528.3|27537.5|27511.5|43
1622440800000|2021-05-31 06:00:00|27533|27513|27543.3|27508.3|27543.3|27518|27528|27501.8|30
1622441100000|2021-05-31 06:05:00|27532.8|27512.8|27548|27513|27553|27526.5|27527.5|27507.5|57
1622441400000|2021-05-31 06:10:00|27549|27514|27537.5|27517.5|27549|27527.5|27537.5|27512|31
1622441700000|2021-05-31 06:15:00|27542.8|27522.8|27532.8|27512.8|27543.4|27523.4|27532.5|27507|45
1622442000000|2021-05-31 06:20:00|27533.3|27513.3|27526|27506|27542|27517.2|27526|27506|36
1622442300000|2021-05-31 06:25:00|27525.8|27505.8|27522.3|27502.3|27526.5|27506.5|27512.4|27492.4|41
1622442600000|2021-05-31 06:30:00|27522.5|27502.5|27521.8|27501.8|27527|27502.5|27516.8|27491|22
1622442900000|2021-05-31 06:35:00|27521|27501|27516|27481|27527.3|27501.8|27511.6|27481|18
1622443200000|2021-05-31 06:40:00|27514.5|27479.5|27502.8|27467.8|27514.5|27481.7|27495|27466.5|28
1622443500000|2021-05-31 06:45:00|27497|27477|27487.8|27452.8|27502|27477.5|27486.5|27451.5|28
1622443800000|2021-05-31 06:50:00|27477|27457|27452.3|27417.3|27478.5|27457|27437.5|27402.5|126
1622444100000|2021-05-31 06:55:00|27451.5|27416.5|27453.3|27418.3|27458|27423|27437.3|27407|58
1622444400000|2021-05-31 07:00:00|27452.5|27417.5|27441.5|27421.5|27457.5|27433|27436.5|27410.8|56
1622444700000|2021-05-31 07:05:00|27442|27422|27441.3|27406.3|27444.3|27422.4|27432.5|27406.3|34
1622445000000|2021-05-31 07:10:00|27443|27408|27432|27412|27443.8|27417.4|27431.4|27403|34
1622445300000|2021-05-31 07:15:00|27432.3|27412.3|27431|27396|27438.3|27414.1|27427|27396|41
1622445600000|2021-05-31 07:20:00|27430.8|27395.8|27431.5|27396.5|27432.5|27397.5|27427.8|27392.8|15
1622445900000|2021-05-31 07:25:00|27430.5|27395.5|27423|27403|27432|27407.2|27417.4|27390.8|47
1622446200000|2021-05-31 07:30:00|27422.4|27402.4|27427.4|27407.4|27427.4|27407.4|27417|27391.8|41
1622446500000|2021-05-31 07:35:00|27427.5|27407.5|27432.4|27412.4|27449.3|27422.4|27422.4|27402.4|37
1622446800000|2021-05-31 07:40:00|27432.5|27412.5|27434.4|27414.4|27438.8|27418.8|27432.4|27412.4|32
1622447100000|2021-05-31 07:45:00|27434|27414|27442.4|27422.4|27453|27426|27432.4|27412|62
1622447400000|2021-05-31 07:50:00|27442|27422|27444.8|27424.8|27448.5|27428.5|27442|27422|55
1622447700000|2021-05-31 07:55:00|27452.8|27417.8|27448|27413|27453.5|27425.8|27437|27409.5|45
1622448000000|2021-05-31 08:00:00|27447.5|27412.5|27438|27418|27448.3|27422.4|27437.3|27411|23
1622448300000|2021-05-31 08:05:00|27437.3|27417.3|27436.8|27401.8|27438.3|27418|27425.8|27396.5|30
1622448600000|2021-05-31 08:10:00|27436.5|27401.5|27434.5|27414.5|27437|27415.5|27429.3|27401.5|16
1622448900000|2021-05-31 08:15:00|27429.3|27409.3|27423.7|27403.7|27433|27409.3|27416.8|27391.5|38
1622449200000|2021-05-31 08:20:00|27422.4|27402.4|27429.3|27394.3|27430.3|27402.4|27417|27386.5|28
1622449500000|2021-05-31 08:25:00|27428.8|27393.8|27427.6|27392.6|27429.6|27394.6|27427|27392|8
1622449800000|2021-05-31 08:30:00|27427|27392|27427|27392|27427|27392|27426.6|27391.6|3
1622450100000|2021-05-31 08:35:00|27428.7|27393.7|27407.1|27387.1|27428.7|27398.6|27404|27384|34
1622450400000|2021-05-31 08:40:00|27407|27387|27421.5|27386.5|27423.3|27395.5|27406.6|27386.5|24
1622450700000|2021-05-31 08:45:00|27412.4|27392.4|27459.5|27439.5|27470.5|27441|27412.4|27392.4|114
1622451000000|2021-05-31 08:50:00|27459|27439|27452.5|27417.5|27470.5|27439|27449.5|27416.1|38
1622451300000|2021-05-31 08:55:00|27452|27417|27437.5|27402.5|27453|27418.5|27437.5|27402.5|30
1622451600000|2021-05-31 09:00:00|27435|27400|27452.5|27417.5|27453.5|27420|27435|27400|24
1622451900000|2021-05-31 09:05:00|27453|27418|27463|27428|27463|27428|27450|27415|10
1622452200000|2021-05-31 09:10:00|27462.5|27427.5|27468|27433|27470|27435|27462.5|27427.5|19
1622452500000|2021-05-31 09:15:00|27468.5|27433.5|27465|27445|27490.5|27455.5|27465|27433.5|27
1622452800000|2021-05-31 09:20:00|27468|27448|27473|27438|27483|27454.5|27455|27430|33
1622453100000|2021-05-31 09:25:00|27472.5|27437.5|27467|27432|27475.5|27440.5|27456.5|27421.5|22
1622453400000|2021-05-31 09:30:00|27467.5|27432.5|27470|27435|27472.5|27443|27458|27432.5|20
1622453700000|2021-05-31 09:35:00|27470.5|27435.5|27467.5|27432.5|27472.5|27437.5|27467|27432|8
1622454000000|2021-05-31 09:40:00|27468|27433|27468|27433|27475.5|27440.5|27460|27433|16
1622454300000|2021-05-31 09:45:00|27467|27432|27459|27439|27471|27439|27459|27431|20
1622454600000|2021-05-31 09:50:00|27459.5|27439.5|27459.5|27439.5|27463|27443|27458|27438|8
1622454900000|2021-05-31 09:55:00|27459|27439|27456.5|27421.5|27461.5|27439|27449|27414|26
1622455200000|2021-05-31 10:00:00|27456|27421|27447.5|27412.5|27456|27421|27446.5|27411.5|25
1622455500000|2021-05-31 10:05:00|27451|27416|27441|27421|27453|27421|27439.5|27412|29
1622455800000|2021-05-31 10:10:00|27441.5|27421.5|27448|27413|27453.5|27421.5|27441.5|27410.5|15
1622456100000|2021-05-31 10:15:00|27447.5|27412.5|27445.5|27410.5|27448.5|27413.5|27445.5|27410.5|11
1622456400000|2021-05-31 10:20:00|27436|27416|27430.5|27395.5|27440|27416|27425.5|27390.5|15
1622456700000|2021-05-31 10:25:00|27430|27395|27429.5|27394.5|27430|27395|27427.5|27392.5|3
1622457000000|2021-05-31 10:30:00|27430|27395|27428|27393|27433|27398|27427|27392|8
1622457300000|2021-05-31 10:35:00|27430.5|27395.5|27433|27398|27433|27398.5|27418|27393|15
1622457600000|2021-05-31 10:40:00|27432.5|27397.5|27434|27399|27434|27400|27419.5|27390.5|18
1622457900000|2021-05-31 10:45:00|27429|27409|27429|27409|27434.5|27409|27429|27399|4
1622458200000|2021-05-31 10:50:00|27428.5|27408.5|27443.5|27408.5|27444|27410|27428.5|27408|7
1622458500000|2021-05-31 10:55:00|27443|27408|27443.5|27408.5|27444|27409|27443|27408|5
1622458800000|2021-05-31 11:00:00|27444.5|27409.5|27448|27413|27448.5|27413.5|27444.5|27409.5|4
1622459100000|2021-05-31 11:05:00|27450.5|27415.5|27450.5|27415.5|27450.5|27424|27444|27415.5|3
1622459400000|2021-05-31 11:10:00|27451|27416|27467.5|27432.5|27467.5|27432.5|27451|27416|12
1622459700000|2021-05-31 11:15:00|27465.5|27430.5|27462|27427|27465.5|27430.5|27461.5|27426.5|3
1622460000000|2021-05-31 11:20:00|27465.5|27430.5|27465.5|27430.5|27465.5|27430.5|27465.5|27430.5|1
1622460300000|2021-05-31 11:25:00|27463|27428|27458.5|27423.5|27463|27428|27458.5|27423.5|2
1622460600000|2021-05-31 11:30:00|27459|27424|27463|27428|27463|27428|27459|27424|4
1622460900000|2021-05-31 11:35:00|27462.5|27427.5|27463|27428|27463|27428|27461|27426|5
1622461500000|2021-05-31 11:45:00|27462|27427|27462.5|27427.5|27462.5|27427.5|27462|27427|2
1622462100000|2021-05-31 11:55:00|27462|27427|27462.5|27427.5|27463|27428|27462|27427|6
1622462400000|2021-05-31 12:00:00|27463|27428|27459|27424|27463.5|27428.5|27459|27424|5
1622462700000|2021-05-31 12:05:00|27459.5|27424.5|27459.5|27424.5|27459.5|27424.5|27459.5|27424.5|1
1622463300000|2021-05-31 12:15:00|27455.5|27420.5|27454|27419|27455.5|27420.5|27454|27419|2
1622463600000|2021-05-31 12:20:00|27457|27422|27446.5|27426.5|27457|27427|27446|27419|6
1622463900000|2021-05-31 12:25:00|27447.5|27427.5|27446.5|27426.5|27447.5|27427.5|27446.5|27426.5|3
1622464200000|2021-05-31 12:30:00|27447.5|27427.5|27446.5|27426.5|27448|27428|27446.5|27426.5|6
1622466000000|2021-05-31 13:00:00|27447|27427|27446.5|27426.5|27447|27427|27446|27426|3
1622466300000|2021-05-31 13:05:00|27446|27426|27446|27426|27446|27426|27446|27426|1
1622466600000|2021-05-31 13:10:00|27445.5|27425.5|27445.5|27425.5|27445.5|27425.5|27445.5|27425.5|1
1622466900000|2021-05-31 13:15:00|27446|27426|27446|27426|27446|27426|27446|27426|1
1622467500000|2021-05-31 13:25:00|27446.5|27426.5|27446.5|27426.5|27447.5|27427.5|27446.5|27426.5|5
1622467800000|2021-05-31 13:30:00|27445|27425|27446.5|27426.5|27446.5|27426.5|27444|27424|8
1622470200000|2021-05-31 14:10:00|27448|27428|27456|27436|27468|27438|27446.5|27426.5|13
1622470500000|2021-05-31 14:15:00|27455|27435|27455.5|27435.5|27462|27435.5|27454.5|27426|5
1622471100000|2021-05-31 14:25:00|27456|27436|27455.5|27435.5|27456|27436|27455.5|27435.5|2
1622472000000|2021-05-31 14:40:00|27458|27438|27458|27438|27458|27438|27458|27438|1
1622472300000|2021-05-31 14:45:00|27457.5|27437.5|27457.5|27437.5|27458|27438|27457|27437|4
1622472600000|2021-05-31 14:50:00|27457|27437|27457|27437|27457|27437|27455|27435|3
1622472900000|2021-05-31 14:55:00|27458|27438|27460|27440|27465.5|27445.5|27458|27438|5
1622473800000|2021-05-31 15:10:00|27457.5|27437.5|27448|27428|27457.5|27437.5|27448|27428|8
1622474100000|2021-05-31 15:15:00|27450|27430|27450.5|27430.5|27450.5|27430.5|27450|27430|2
1622474400000|2021-05-31 15:20:00|27450|27430|27450|27430|27450|27430|27450|27430|1
1622475000000|2021-05-31 15:30:00|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|1
1622475600000|2021-05-31 15:40:00|27450|27430|27450.5|27430.5|27450.5|27430.5|27450|27430|2
1622475900000|2021-05-31 15:45:00|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|27447.5|27427.5|1
1622476200000|2021-05-31 15:50:00|27450|27430|27458|27438|27458|27438|27450|27430|4
1622476500000|2021-05-31 15:55:00|27457.5|27437.5|27465|27430|27465|27437.5|27457.5|27430|2
1622477400000|2021-05-31 16:10:00|27465.5|27430.5|27462.5|27427.5|27467.5|27432.5|27462.5|27427.5|3
1622477700000|2021-05-31 16:15:00|27456|27436|27455|27435|27456|27436|27455|27435|6
1622479500000|2021-05-31 16:45:00|27457.5|27437.5|27465.5|27445.5|27465.5|27445.5|27456.5|27436.5|4
1622479800000|2021-05-31 16:50:00|27467.5|27447.5|27475.5|27455.5|27475.5|27455.5|27467.5|27447.5|4
1622480100000|2021-05-31 16:55:00|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|1
1622480400000|2021-05-31 17:00:00|27470|27450|27470|27450|27470.5|27450.5|27470|27450|3
1622481300000|2021-05-31 17:15:00|27473|27453|27473|27453|27473|27453|27473|27453|1
1622481600000|2021-05-31 17:20:00|27468|27448|27470.5|27450.5|27470.5|27450.5|27468|27448|3
1622482800000|2021-05-31 17:40:00|27470|27431|27470|27431|27470|27431|27470|27431|1
1622483100000|2021-05-31 17:45:00|27465.5|27430.5|27470|27431|27470|27432|27465.5|27430.5|4
1622483700000|2021-05-31 17:55:00|27470.5|27435.5|27470.5|27435.5|27470.5|27435.5|27470.5|27435.5|1
1622485200000|2021-05-31 18:20:00|27470|27431|27470.5|27435.5|27470.5|27435.5|27470|27431|2
1622487600000|2021-05-31 19:00:00|27474|27431|27471.5|27428.5|27474|27431|27471.5|27428.5|3
1622487900000|2021-05-31 19:05:00|27472|27429|27465|27422|27472|27429|27464.5|27421.5|7
1622488200000|2021-05-31 19:10:00|27464.5|27421.5|27465|27422|27465|27422|27464.5|27421.5|10
1622488500000|2021-05-31 19:15:00|27468|27425|27471.5|27428.5|27472|27429|27468|27425|14
1622488800000|2021-05-31 19:20:00|27472|27433|27472|27433|27472|27433|27472|27433|1
1622490300000|2021-05-31 19:45:00||27434||27433||27435||27433|3
1622490600000|2021-05-31 19:50:00|27470|27431|27472|27434|27472|27435|27470|27431|3
1622490900000|2021-05-31 19:55:00|27470|27433|27472|27434|27472|27435|27470|27431|4
1622511000000|2021-06-01 01:30:00|27380.5|27360.5|27379.3|27359.3|27384.5|27364.5|27376|27356|38
1622511300000|2021-06-01 01:35:00|27379.8|27359.8|27396.3|27376.3|27402|27382|27378.3|27358.3|35
1622511600000|2021-06-01 01:40:00|27398.3|27378.3|27403|27383|27407.5|27387.5|27388.5|27368.5|62
1622511900000|2021-06-01 01:45:00|27402.5|27382.5|27404|27384|27407.5|27387.5|27402.3|27382.3|15
1622512200000|2021-06-01 01:50:00|27404.3|27384.3|27402.5|27382.5|27411.8|27391.8|27402.5|27382.5|32
1622512500000|2021-06-01 01:55:00|27403|27383|27408|27388|27408|27388|27403|27383|10
1622512800000|2021-06-01 02:00:00|27407.5|27387.5|27411.3|27391.3|27412|27392|27407.5|27387.5|32
1622513100000|2021-06-01 02:05:00|27411|27391|27401.5|27381.5|27411.3|27391.3|27401.5|27381.5|18
1622513400000|2021-06-01 02:10:00|27402|27382|27402|27382|27404.8|27384.8|27394|27374|47
1622513700000|2021-06-01 02:15:00|27401.8|27381.8|27406.8|27386.8|27407|27387|27401.8|27381.8|41
1622514000000|2021-06-01 02:20:00|27407|27387|27419.3|27399.3|27421.8|27401.8|27407|27387|38
1622514300000|2021-06-01 02:25:00|27419.5|27399.5|27437.5|27417.5|27437.5|27417.5|27419.5|27399.5|37
1622514600000|2021-06-01 02:30:00|27437|27417|27438|27418|27439|27419|27433.8|27413.8|48
1622514900000|2021-06-01 02:35:00|27439.3|27419.3|27441|27421|27448|27428|27437.3|27417.3|53
1622515200000|2021-06-01 02:40:00|27441.5|27421.5|27446.6|27426.6|27447.5|27427.5|27438.8|27418.8|36
1622515500000|2021-06-01 02:45:00|27445|27425|27442|27422|27446|27426|27441.1|27421.1|16
1622515800000|2021-06-01 02:50:00|27438.8|27418.8|27431.4|27411.4|27438.8|27418.8|27429.8|27409.8|14
1622516100000|2021-06-01 02:55:00|27431.5|27411.5|27433|27413|27433|27413|27428|27408|24
1622516400000|2021-06-01 03:00:00|27433.5|27413.5|27438|27418|27439|27419|27433.5|27413.5|11
1622516700000|2021-06-01 03:05:00|27438.5|27418.5|27450.5|27430.5|27450.5|27430.5|27438.5|27418.5|31
1622517000000|2021-06-01 03:10:00|27451|27431|27459.7|27439.7|27483.8|27457.4|27451|27431|99
1622517300000|2021-06-01 03:15:00|27459.2|27439.2|27458.4|27438.4|27462.8|27442.8|27456.5|27436.5|58
1622517600000|2021-06-01 03:20:00|27460.3|27440.3|27447.8|27427.8|27460.3|27440.3|27445|27425|41
1622517900000|2021-06-01 03:25:00|27447|27427|27450|27430|27452.2|27432.2|27447|27427|29
1622518200000|2021-06-01 03:30:00|27451.4|27431.4|27455.3|27435.3|27457.5|27437.5|27451.4|27431.4|21
1622518500000|2021-06-01 03:35:00|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|1
1622518800000|2021-06-01 03:40:00|27452.4|27432.4|27457.5|27437.5|27457.6|27437.6|27452.4|27432.4|7
1622519400000|2021-06-01 03:50:00|27458.5|27438.5|27453|27433|27458.5|27438.5|27453|27433|18
1622519700000|2021-06-01 03:55:00|27453.4|27433.4|27456.3|27436.3|27460|27440|27453.2|27433.2|23
1622520000000|2021-06-01 04:00:00|27457.5|27437.5|27457|27437|27458.8|27438.8|27454.3|27434.3|15
1622520300000|2021-06-01 04:05:00|27458|27438|27458.8|27438.8|27459|27439|27455.8|27435.8|12
1622520600000|2021-06-01 04:10:00|27458|27438|27457.4|27437.4|27458|27438|27454|27434|19
1622520900000|2021-06-01 04:15:00|27457.8|27437.8|27461.3|27441.3|27462.5|27442.5|27457.4|27437.4|7
1622521200000|2021-06-01 04:20:00|27461.8|27441.8|27462|27442|27462|27442|27461.5|27441.5|7
1622521500000|2021-06-01 04:25:00|27457.8|27437.8|27457.5|27437.5|27458.5|27438.5|27457.5|27437.5|9
1622521800000|2021-06-01 04:30:00|27458|27438|27461|27441|27462.2|27442.2|27458|27438|15
1622522100000|2021-06-01 04:35:00|27464.3|27444.3|27461.8|27441.8|27464.3|27444.3|27461.3|27441.3|6
1622522400000|2021-06-01 04:40:00|27462|27442|27461.8|27441.8|27462|27442|27461.8|27441.8|6
1622522700000|2021-06-01 04:45:00|27462|27442|27462.4|27442.4|27463|27443|27461.8|27441.8|8
1622523000000|2021-06-01 04:50:00|27457.5|27437.5|27462|27442|27462|27442|27457.5|27437.5|4
1622523300000|2021-06-01 04:55:00|27462.3|27442.3|27464|27444|27464|27444|27462.3|27442.3|11
1622523900000|2021-06-01 05:05:00|27463.5|27443.5|27463.5|27443.5|27463.5|27443.5|27463.5|27443.5|1
1622524200000|2021-06-01 05:10:00|27462.8|27442.8|27462|27442|27462.8|27442.8|27459.3|27439.3|7
1622524500000|2021-06-01 05:15:00|27461.5|27441.5|27463.5|27443.5|27463.5|27443.5|27461.5|27441.5|4
1622524800000|2021-06-01 05:20:00|27465.5|27445.5|27469.5|27449.5|27469.5|27449.5|27465.5|27445.5|12
1622525100000|2021-06-01 05:25:00|27469|27449|27476.8|27456.8|27477.3|27457.3|27469|27449|14
1622525400000|2021-06-01 05:30:00|27478.8|27458.8|27477|27457|27478.8|27458.8|27473.3|27453.3|20
1622525700000|2021-06-01 05:35:00|27477.3|27457.3|27486.1|27466.1|27489.5|27469.5|27473.3|27453.3|46
1622526000000|2021-06-01 05:40:00|27486|27466|27491.3|27471.3|27493.3|27473.3|27477.5|27457.5|25
1622526300000|2021-06-01 05:45:00|27491|27471|27481|27461|27494.4|27474.4|27481|27461|39
1622526600000|2021-06-01 05:50:00|27480.4|27460.4|27477.5|27457.5|27481|27461|27477.5|27457.5|20
1622526900000|2021-06-01 05:55:00|27477.4|27457.4|27472.5|27452.5|27478|27458|27472.5|27452.5|21
1622527200000|2021-06-01 06:00:00|27473.5|27453.5|27470.3|27450.3|27473.5|27453.5|27466.5|27446.5|25
1622527500000|2021-06-01 06:05:00|27470.5|27450.5|27483.5|27463.5|27483.5|27463.5|27470.5|27450.5|32
1622527800000|2021-06-01 06:10:00|27483.3|27463.3|27484|27464|27492|27472|27479.5|27459.5|99
1622528100000|2021-06-01 06:15:00|27484.8|27464.8|27484|27464|27491.5|27471.5|27483.8|27463.8|81
1622528400000|2021-06-01 06:20:00|27483.8|27463.8|27493|27473|27493|27473|27483.5|27463.5|43
1622528700000|2021-06-01 06:25:00|27492.5|27472.5|27489|27469|27493|27473|27486|27466|19
1622529000000|2021-06-01 06:30:00|27488.8|27468.8|27484.1|27464.1|27489.4|27469.4|27482.4|27462.4|19
1622529300000|2021-06-01 06:35:00|27484.5|27464.5|27484.8|27464.8|27490.5|27470.5|27480.6|27460.6|33
1622529600000|2021-06-01 06:40:00|27484.5|27464.5|27485|27465|27487.4|27467.4|27484.5|27464.5|9
1622529900000|2021-06-01 06:45:00|27485.5|27465.5|27481.5|27461.5|27486.5|27466.5|27480.5|27460.5|13
1622530200000|2021-06-01 06:50:00|27482.5|27462.5|27482.5|27462.5|27482.5|27462.5|27482.5|27462.5|1
1622530500000|2021-06-01 06:55:00|27482.3|27462.3|27482.5|27462.5|27487|27467|27478|27458|21
1622530800000|2021-06-01 07:00:00|27481.3|27461.3|27499|27479|27502.5|27482.5|27480.8|27460.8|38
1622531100000|2021-06-01 07:05:00|27498.5|27478.5|27504.5|27484.5|27506.8|27486.8|27496.4|27476.4|47
1622531400000|2021-06-01 07:10:00|27504|27484|27501.8|27481.8|27504.5|27484.5|27498.5|27478.5|34
1622531700000|2021-06-01 07:15:00|27499.8|27479.8|27494.3|27474.3|27499.8|27479.8|27491.8|27471.8|22
1622532000000|2021-06-01 07:20:00|27496|27476|27487.3|27467.3|27496|27476|27481.7|27461.7|30
1622532300000|2021-06-01 07:25:00|27487.8|27467.8|27476.8|27456.8|27491|27471|27475.3|27455.3|37
1622532600000|2021-06-01 07:30:00|27476.3|27456.3|27475.3|27455.3|27486.8|27462.8|27469|27449|43
1622532900000|2021-06-01 07:35:00|27475|27455|27477.5|27457.5|27480.3|27460.3|27471.5|27451.5|26
1622533200000|2021-06-01 07:40:00|27477.3|27457.3|27486.8|27466.8|27487|27467|27477.3|27457.3|18
1622533500000|2021-06-01 07:45:00|27487|27467|27483|27463|27487|27467|27481.8|27461.8|20
1622533800000|2021-06-01 07:50:00|27482.5|27462.5|27484.5|27464.5|27485.5|27465.5|27477.3|27457.3|22
1622534100000|2021-06-01 07:55:00|27484|27464|27487.5|27467.5|27487.5|27467.5|27484|27464|11
1622534400000|2021-06-01 08:00:00|27482.5|27462.5|27478|27458|27482.6|27462.6|27476.9|27456.9|28
1622534700000|2021-06-01 08:05:00|27478.2|27458.2|27478.1|27458.1|27483.2|27463.2|27477.8|27457.8|15
1622535000000|2021-06-01 08:10:00|27477.9|27457.9|27477.5|27457.5|27487.3|27467.3|27475.5|27455.5|57
1622535300000|2021-06-01 08:15:00|27477.3|27457.3|27491.8|27471.8|27491.8|27471.8|27475.8|27455.8|31
1622535600000|2021-06-01 08:20:00|27492.3|27472.3|27490|27470|27493.8|27473.8|27486|27466|37
1622535900000|2021-06-01 08:25:00|27490.5|27470.5|27493.3|27473.3|27503|27483|27490.5|27470.5|40
1622536200000|2021-06-01 08:30:00|27492.5|27472.5|27490|27470|27494.2|27474.2|27489.5|27469.5|20
1622536500000|2021-06-01 08:35:00|27490.5|27470.5|27491.5|27471.5|27492.1|27472.1|27490|27470|13
1622536800000|2021-06-01 08:40:00|27491|27471|27493.5|27473.5|27493.5|27473.5|27488.8|27468.8|27
1622537100000|2021-06-01 08:45:00|27494|27474|27493|27473|27495|27475|27492.2|27472.2|26
1622537400000|2021-06-01 08:50:00|27492.5|27472.5|27491.5|27471.5|27493.8|27473.8|27491.5|27471.5|11
1622537700000|2021-06-01 08:55:00|27491.3|27471.3|27482.2|27462.2|27491.3|27471.3|27481.2|27461.2|29
1622538000000|2021-06-01 09:00:00|27483.7|27463.7|27486.5|27466.5|27487.5|27467.5|27483.7|27463.7|11
1622538300000|2021-06-01 09:05:00|27487.5|27467.5|27491.5|27471.5|27491.5|27471.5|27487.5|27467.5|10
1622538600000|2021-06-01 09:10:00|27491.1|27471.1|27489.5|27469.5|27491.8|27471.8|27489.5|27469.5|6
1622538900000|2021-06-01 09:15:00|27489.1|27469.1|27490.5|27470.5|27491.1|27471.1|27489.1|27469.1|7
1622539200000|2021-06-01 09:20:00|27491.1|27471.1|27492.5|27472.5|27492.5|27472.5|27491.1|27471.1|8
1622539500000|2021-06-01 09:25:00|27493.1|27473.1|27495.5|27475.5|27497.2|27477.2|27493.1|27473.1|9
1622539800000|2021-06-01 09:30:00|27492.5|27472.5|27492.3|27472.3|27492.5|27472.5|27487.5|27467.5|17
1622540100000|2021-06-01 09:35:00|27491.8|27471.8|27493|27473|27493|27473|27489|27469|9
1622540400000|2021-06-01 09:40:00|27493.5|27473.5|27498.3|27478.3|27500.5|27480.5|27492.4|27472.4|18
1622540700000|2021-06-01 09:45:00|27497.8|27477.8|27501.2|27481.2|27501.2|27481.2|27494|27474|22
1622541000000|2021-06-01 09:50:00|27500.7|27480.7|27504.3|27469.3|27507.2|27480.7|27500.7|27469.3|9
1622541300000|2021-06-01 09:55:00|27504.8|27469.8|27531|27488|27531|27495.5|27498|27469.8|15
1622541600000|2021-06-01 10:00:00|27529|27489|27504|27484|27531|27491.3|27502.5|27475.6|27
1622541900000|2021-06-01 10:05:00|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|1
1622542200000|2021-06-01 10:10:00|27504|27484|27507.3|27487.3|27507.8|27487.8|27501.8|27481.8|10
1622542500000|2021-06-01 10:15:00|27507.5|27487.5|27525.5|27490.5|27526|27491|27507|27485.8|9
1622542800000|2021-06-01 10:20:00|27525|27490|27513|27493|27526.5|27498.8|27507.3|27487.3|28
1622543100000|2021-06-01 10:25:00|27513.5|27493.5|27516.8|27496.8|27518.5|27498.5|27513.5|27493.5|27
1622543400000|2021-06-01 10:30:00|27517.3|27497.3|27516.8|27496.8|27517.3|27497.3|27516.3|27496.3|5
1622543700000|2021-06-01 10:35:00|27515.3|27495.3|27515.3|27495.3|27515.3|27495.3|27515.3|27495.3|1
1622544000000|2021-06-01 10:40:00|27516.3|27496.3|27515.8|27495.8|27516.3|27496.3|27515.8|27495.8|2
1622544600000|2021-06-01 10:50:00|27515.5|27495.5|27515.3|27495.3|27515.5|27495.5|27513.1|27493.1|4
1622544900000|2021-06-01 10:55:00|27517.1|27497.1|27515.8|27495.8|27519.6|27499.6|27515.1|27495.1|18
1622545200000|2021-06-01 11:00:00|27515.3|27495.3|27512.6|27477.6|27516.5|27495.3|27503.3|27468.3|19
1622545500000|2021-06-01 11:05:00|27516.3|27481.3|27513.3|27493.3|27516.8|27493.3|27512.5|27481.3|4
1622545800000|2021-06-01 11:10:00|27513.4|27493.4|27503.3|27483.3|27513.8|27493.8|27503.3|27483.3|14
1622546400000|2021-06-01 11:20:00|27502.3|27482.3|27500.3|27480.3|27502.3|27482.3|27500.1|27480.1|5
1622547000000|2021-06-01 11:30:00|27500.8|27480.8|27503|27483|27503.9|27483.9|27500.8|27480.8|3
1622547900000|2021-06-01 11:45:00|27503.5|27483.5|27510.1|27490.1|27510.1|27490.1|27503.5|27483.5|4
1622548200000|2021-06-01 11:50:00|27502.9|27482.9|27505.1|27485.1|27507.5|27487.5|27502.8|27482.8|5
1622549100000|2021-06-01 12:05:00|27507.5|27487.5|27505.1|27485.1|27508|27488|27505.1|27485.1|3
1622549400000|2021-06-01 12:10:00|27505.8|27485.8|27505.8|27485.8|27507.3|27487.3|27505.8|27485.8|7
1622549700000|2021-06-01 12:15:00|27506|27486|27506|27486|27506.3|27486.3|27505.8|27485.8|5
1622550000000|2021-06-01 12:20:00|27505.8|27485.8|27506|27486|27506|27486|27505.8|27485.8|6
1622550300000|2021-06-01 12:25:00|27506.3|27486.3|27502.5|27482.5|27511.8|27486.3|27500.5|27476|19
1622551800000|2021-06-01 12:50:00|27505.1|27485.1|27500.1|27480.1|27505.1|27485.1|27500.1|27468|10
1622552100000|2021-06-01 12:55:00|27500|27465|27502.6|27467.6|27502.6|27467.6|27499.3|27464.3|7
1622552400000|2021-06-01 13:00:00|27502.5|27467.5|27497.5|27477.5|27502.5|27477.5|27496.8|27461.8|4
1622552700000|2021-06-01 13:05:00|27496.5|27476.5|27497.9|27477.9|27497.9|27477.9|27496.5|27476.5|5
1622553300000|2021-06-01 13:15:00|27496.1|27476.1|27506.9|27471.9|27506.9|27478.9|27496.1|27471.6|5
1622553600000|2021-06-01 13:20:00|27506.4|27471.4|27505.9|27470.9|27506.4|27471.4|27505.9|27470.9|5
1622553900000|2021-06-01 13:25:00|27502.6|27467.6|27493.4|27473.4|27502.6|27473.4|27492.4|27464.4|6
1622554200000|2021-06-01 13:30:00|27490|27470|27482.9|27462.9|27496.9|27470|27482.4|27461.6|6
1622554500000|2021-06-01 13:35:00|27483.4|27463.4|27483.4|27463.4|27483.4|27463.4|27483.4|27463.4|1
1622554800000|2021-06-01 13:40:00|27484.6|27464.6|27485|27450|27485|27465|27480.9|27445.9|5
1622555100000|2021-06-01 13:45:00|27486.7|27451.7|27481.1|27461.1|27490.4|27462.9|27481.1|27451.3|14
1622555400000|2021-06-01 13:50:00|27481.4|27461.4|27481.4|27461.4|27481.4|27461.4|27481.4|27461.4|1
1622555700000|2021-06-01 13:55:00|27481.1|27461.1|27488|27453|27488|27461.4|27480.6|27450.9|8
1622556000000|2021-06-01 14:00:00|27486.4|27451.4|27472.9|27452.9|27486.4|27458.9|27469.4|27442.1|33
1622556300000|2021-06-01 14:05:00|27471.6|27451.6|27464.4|27429.4|27471.6|27451.6|27464|27429.1|19
1622556600000|2021-06-01 14:10:00|27457.4|27437.4|27460|27440|27469.8|27442.5|27454.9|27423.3|31
1622556900000|2021-06-01 14:15:00|27457.5|27437.5|27453|27433|27462.5|27442.5|27452.5|27432.5|31
1622557200000|2021-06-01 14:20:00|27452|27432|27455|27435|27459|27435|27450.5|27424|15
1622557500000|2021-06-01 14:25:00|27455.4|27435.4|27449|27429|27456.2|27436.2|27448.2|27428.2|35
1622557800000|2021-06-01 14:30:00|27449.5|27429.5|27449.4|27429.4|27451.1|27431.1|27446.6|27426.6|20
1622558100000|2021-06-01 14:35:00|27448.8|27428.8|27435.5|27415.5|27449.9|27429.9|27433.2|27413.2|21
1622558400000|2021-06-01 14:40:00|27436|27416|27445.4|27425.4|27452.3|27432.3|27431.4|27408.4|45
1622558700000|2021-06-01 14:45:00|27447.9|27427.9|27448.6|27428.6|27453.4|27433.4|27438.4|27418.4|53
1622559000000|2021-06-01 14:50:00|27448|27428|27454.6|27434.6|27457.7|27437.7|27446.6|27426.6|21
1622559300000|2021-06-01 14:55:00|27454.3|27434.3|27457.4|27437.4|27459.9|27439.9|27454.3|27434.3|19
1622559600000|2021-06-01 15:00:00|27457.2|27437.2|27448.7|27428.7|27457.7|27437.7|27445.9|27425.9|36
1622559900000|2021-06-01 15:05:00|27457.4|27422.4|27457.7|27422.7|27458.2|27423.2|27457.4|27422.4|5
1622560200000|2021-06-01 15:10:00|27457.4|27422.4|27457.4|27422.4|27457.9|27422.9|27457.4|27422.4|4
1622560500000|2021-06-01 15:15:00|27457.7|27422.7|27457.7|27422.7|27457.7|27422.7|27457.7|27422.7|1
1622560800000|2021-06-01 15:20:00|27457.9|27422.9|27452.2|27432.2|27459.9|27432.7|27452.2|27420.9|11
1622561100000|2021-06-01 15:25:00|27452.4|27432.4|27456.4|27436.4|27456.8|27436.8|27451.4|27431.4|9
1622561400000|2021-06-01 15:30:00|27458.9|27438.9|27453.7|27433.7|27458.9|27438.9|27453.2|27433.2|10
1622561700000|2021-06-01 15:35:00|27452.4|27432.4|27448.4|27428.4|27453.6|27433.6|27444.8|27424.8|19
1622562000000|2021-06-01 15:40:00|27448.3|27428.3|27448.7|27428.7|27451.2|27431.2|27445|27425|10
1622562300000|2021-06-01 15:45:00|27449.3|27429.3|27454.2|27434.2|27455|27435|27449.3|27429.3|13
1622562600000|2021-06-01 15:50:00|27455.2|27435.2|27461.3|27441.3|27463|27443|27453.7|27433.7|15
1622562900000|2021-06-01 15:55:00|27461|27441|27452.5|27432.5|27465|27445|27447.6|27427.6|17
1622563200000|2021-06-01 16:00:00|27453|27433|27455.5|27435.5|27457|27437|27453|27433|20
1622563500000|2021-06-01 16:05:00|27455|27435|27455|27435|27455|27435|27455|27435|1
1622564100000|2021-06-01 16:15:00|27462.5|27442.5|27465|27445|27465|27445|27462.5|27442.5|2
1622564700000|2021-06-01 16:25:00|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|27465.5|27445.5|1
1622565000000|2021-06-01 16:30:00|27466|27446|27466|27446|27466|27446|27466|27446|1
1622565300000|2021-06-01 16:35:00|27466.5|27446.5|27466.5|27446.5|27466.5|27446.5|27466.5|27446.5|1
1622565600000|2021-06-01 16:40:00|27467|27447|27470|27450|27470|27450|27467|27447|3
1622566200000|2021-06-01 16:50:00|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|1
1622567100000|2021-06-01 17:05:00|27469|27449|27472.3|27452.3|27472.3|27452.3|27469|27449|3
1622567400000|2021-06-01 17:10:00|27470|27450|27470|27450|27470|27450|27470|27450|1
1622568300000|2021-06-01 17:25:00|27470.4|27450.4|27470|27450|27470.4|27450.4|27470|27450|2
1622568600000|2021-06-01 17:30:00|27469.5|27449.5|27469|27449|27469.5|27449.5|27469|27449|2
1622569200000|2021-06-01 17:40:00|27470|27450|27470|27450|27470|27450|27469.5|27449.5|3
1622569500000|2021-06-01 17:45:00|27469.5|27449.5|27469.5|27449.5|27469.5|27449.5|27469.5|27449.5|1
1622569800000|2021-06-01 17:50:00|27469|27449|27469|27449|27469|27449|27469|27449|1
1622570100000|2021-06-01 17:55:00|27468.5|27448.5|27465|27445|27468.5|27448.5|27465|27445|4
1622570400000|2021-06-01 18:00:00|27465.5|27445.5|27465|27445|27465.5|27445.5|27465|27445|2
1622570700000|2021-06-01 18:05:00|27464.5|27444.5|27463.6|27443.6|27467.5|27447.5|27463.6|27443.6|7
1622571000000|2021-06-01 18:10:00|27460.9|27440.9|27456.4|27436.4|27460.9|27440.9|27456.4|27436.4|10
1622571300000|2021-06-01 18:15:00|27457.4|27437.4|27456.1|27436.1|27457.4|27437.4|27456.1|27436.1|2
1622572500000|2021-06-01 18:35:00|27454.6|27434.6|27467.6|27432.6|27467.9|27435|27451.4|27429.6|13
1622572800000|2021-06-01 18:40:00|27467.4|27432.4|27467.6|27432.6|27467.9|27432.9|27465.6|27430.6|5
1622573100000|2021-06-01 18:45:00|27467.9|27432.9|27467.9|27432.9|27467.9|27432.9|27467.9|27432.9|1
1622573400000|2021-06-01 18:50:00|27468.4|27433.4|27468.4|27433.4|27468.4|27433.4|27468.4|27433.4|1
1622574000000|2021-06-01 19:00:00|27468.9|27433.9|27469|27434|27469|27434|27466.5|27431.5|6
1622574300000|2021-06-01 19:05:00|27459|27439|27459|27439|27469|27439|27459|27434|3
1622574600000|2021-06-01 19:10:00|27469|27434|27459|27439|27469|27439|27456.1|27434|4
1622576400000|2021-06-01 19:40:00|27460|27440|27464.5|27444.5|27466.3|27446.3|27460|27440|6
1622576700000|2021-06-01 19:45:00|27465|27445|27465|27445|27465|27445|27465|27445|1
1622597400000|2021-06-02 01:30:00|27446.7|27426.7|27462.5|27442.5|27464|27444|27446.5|27426.5|46
1622597700000|2021-06-02 01:35:00|27462.2|27442.2|27463|27443|27463.5|27443.5|27461.5|27441.5|15
1622598000000|2021-06-02 01:40:00|27462.8|27442.8|27446.8|27426.8|27463.5|27443.5|27446.8|27426.8|35
1622598300000|2021-06-02 01:45:00|27446.3|27426.3|27449|27429|27449|27429|27442.5|27422.5|74
1622598600000|2021-06-02 01:50:00|27447.5|27427.5|27452.5|27432.5|27454.5|27434.5|27443|27423|70
1622598900000|2021-06-02 01:55:00|27452.3|27432.3|27466|27446|27467.2|27447.2|27451.5|27431.5|55
1622599200000|2021-06-02 02:00:00|27466.5|27446.5|27478|27458|27479.5|27459.5|27466.5|27446.5|33
1622599500000|2021-06-02 02:05:00|27477.5|27457.5|27489.7|27469.7|27489.7|27469.7|27475|27455|46
1622599800000|2021-06-02 02:10:00|27492|27472|27506|27486|27509.5|27489.5|27492|27472|67
1622600100000|2021-06-02 02:15:00|27505.8|27485.8|27498|27478|27505.8|27485.8|27492|27472|66
1622600400000|2021-06-02 02:20:00|27498.3|27478.3|27495.8|27475.8|27500.8|27480.8|27495.5|27475.5|17
1622600700000|2021-06-02 02:25:00|27496|27476|27492.3|27472.3|27496|27476|27491|27471|31
1622601000000|2021-06-02 02:30:00|27492|27472|27487.6|27467.6|27492.3|27472.3|27487.1|27467.1|25
1622601300000|2021-06-02 02:35:00|27488|27468|27492.5|27472.5|27495.5|27475.5|27487.5|27467.5|20
1622601600000|2021-06-02 02:40:00|27493|27473|27495.3|27475.3|27498|27478|27492.4|27472.4|30
1622601900000|2021-06-02 02:45:00|27495.8|27475.8|27499.1|27479.1|27499.2|27479.2|27495.8|27475.8|9
1622602200000|2021-06-02 02:50:00|27498.5|27478.5|27507|27487|27507.5|27487.5|27498|27478|25
1622602500000|2021-06-02 02:55:00|27508|27488|27523|27503|27528.5|27508.5|27507.8|27487.8|64
1622602800000|2021-06-02 03:00:00|27522|27502|27521|27501|27522|27502|27515.5|27495.5|26
1622603100000|2021-06-02 03:05:00|27520.5|27500.5|27513|27493|27523.5|27503.5|27513|27493|95
1622603400000|2021-06-02 03:10:00|27513.5|27493.5|27517.3|27497.3|27518|27498|27511.5|27491.5|14
1622603700000|2021-06-02 03:15:00|27515.5|27495.5|27513|27493|27515.5|27495.5|27511.5|27491.5|14
1622604000000|2021-06-02 03:20:00|27513.8|27493.8|27518|27498|27519.1|27499.1|27513.5|27493.5|22
1622604300000|2021-06-02 03:25:00|27517.5|27497.5|27522|27502|27522|27502|27515|27495|19
1622604600000|2021-06-02 03:30:00|27522.5|27502.5|27526.5|27506.5|27528.5|27508.5|27522.3|27502.3|43
1622604900000|2021-06-02 03:35:00|27526|27506|27522.8|27502.8|27527.8|27507.8|27520.4|27500.4|28
1622605200000|2021-06-02 03:40:00|27523.3|27503.3|27523.1|27503.1|27526.5|27506.5|27521.6|27501.6|24
1622605500000|2021-06-02 03:45:00|27524|27504|27522.5|27502.5|27524|27504|27518.6|27498.6|15
1622605800000|2021-06-02 03:50:00|27521.9|27501.9|27522.4|27502.4|27527.5|27507.5|27517.2|27497.2|39
1622606100000|2021-06-02 03:55:00|27522.5|27502.5|27520.3|27500.3|27522.5|27502.5|27520|27500|9
1622606400000|2021-06-02 04:00:00|27520.8|27500.8|27522.5|27502.5|27522.5|27502.5|27520.8|27500.8|5
1622606700000|2021-06-02 04:05:00|27524|27504|27529.5|27509.5|27529.5|27509.5|27524|27504|5
1622607000000|2021-06-02 04:10:00|27530|27510|27530.8|27510.8|27534|27514|27529|27509|18
1622607300000|2021-06-02 04:15:00|27530.5|27510.5|27532|27512|27532|27512|27530.5|27510.5|4
1622607600000|2021-06-02 04:20:00|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|1
1622607900000|2021-06-02 04:25:00|27532|27512|27530.5|27510.5|27533|27513|27530.5|27510.5|12
1622608200000|2021-06-02 04:30:00|27530|27510|27530.5|27510.5|27530.5|27510.5|27530|27510|3
1622608500000|2021-06-02 04:35:00|27532|27512|27530.8|27510.8|27533|27513|27530.8|27510.8|9
1622608800000|2021-06-02 04:40:00|27527.8|27507.8|27525.8|27505.8|27527.8|27507.8|27525.8|27505.8|10
1622609100000|2021-06-02 04:45:00|27525.5|27505.5|27526|27506|27526|27506|27525.5|27505.5|3
1622609400000|2021-06-02 04:50:00|27527|27507|27527|27507|27529|27509|27526.3|27506.3|9
1622609700000|2021-06-02 04:55:00|27526.5|27506.5|27536.5|27516.5|27538|27518|27526.5|27506.5|30
1622610000000|2021-06-02 05:00:00|27536.3|27516.3|27538|27518|27541.5|27521.5|27536|27516|29
1622610300000|2021-06-02 05:05:00|27539|27519|27544.3|27524.3|27548|27528|27539|27519|32
1622610600000|2021-06-02 05:10:00|27544.5|27524.5|27545.8|27525.8|27545.8|27525.8|27544.3|27524.3|9
1622610900000|2021-06-02 05:15:00|27547|27527|27546.5|27526.5|27549|27529|27546.5|27526.5|7
1622611200000|2021-06-02 05:20:00|27546|27526|27545.8|27525.8|27546|27526|27545.5|27525.5|8
1622611500000|2021-06-02 05:25:00|27545.5|27525.5|27541|27521|27545.5|27525.5|27538|27518|28
1622611800000|2021-06-02 05:30:00|27540.8|27520.8|27547.5|27527.5|27547.5|27527.5|27540.8|27520.8|9
1622612100000|2021-06-02 05:35:00|27547.4|27527.4|27543.8|27523.8|27547.4|27527.4|27543|27523|14
1622612400000|2021-06-02 05:40:00|27544|27524|27539.3|27519.3|27544|27524|27539.3|27519.3|3
1622613000000|2021-06-02 05:50:00|27541.5|27521.5|27541.8|27521.8|27541.8|27521.8|27541.5|27521.5|2
1622613300000|2021-06-02 05:55:00|27542|27522|27544.3|27524.3|27544.3|27524.3|27542|27522|2
1622613600000|2021-06-02 06:00:00|27546.3|27526.3|27548.5|27528.5|27549.5|27529.5|27546.3|27526.3|30
1622613900000|2021-06-02 06:05:00|27549|27529|27550.8|27530.8|27552.3|27532.3|27548|27528|28
1622614200000|2021-06-02 06:10:00|27551.5|27531.5|27557.5|27537.5|27557.5|27537.5|27549.3|27529.3|32
1622614500000|2021-06-02 06:15:00|27552.8|27532.8|27549.3|27529.3|27557.5|27537.5|27547.5|27527.5|31
1622614800000|2021-06-02 06:20:00|27550.8|27530.8|27558|27538|27558|27538|27548.5|27528.5|72
1622615100000|2021-06-02 06:25:00|27557.8|27537.8|27557.8|27537.8|27560|27540|27557.8|27537.8|12
1622615400000|2021-06-02 06:30:00|27556.8|27536.8|27560.8|27540.8|27562|27542|27556.8|27536.8|16
1622615700000|2021-06-02 06:35:00|27562.3|27542.3|27566.3|27546.3|27566.3|27546.3|27562.3|27542.3|17
1622616000000|2021-06-02 06:40:00|27565.8|27545.8|27565.5|27545.5|27567.5|27547.5|27557.4|27537.4|25
1622616300000|2021-06-02 06:45:00|27565.3|27545.3|27567.5|27547.5|27567.5|27547.5|27562.4|27542.4|25
1622616600000|2021-06-02 06:50:00|27567.1|27547.1|27569|27549|27569|27549|27567|27547|8
1622616900000|2021-06-02 06:55:00|27568.5|27548.5|27566.6|27546.6|27569|27549|27565.5|27545.5|13
1622617200000|2021-06-02 07:00:00|27567|27547|27566.3|27546.3|27569.5|27549.5|27564|27544|26
1622617500000|2021-06-02 07:05:00|27566.8|27546.8|27574|27554|27575|27555|27562.4|27542.4|23
1622617800000|2021-06-02 07:10:00|27573.8|27553.8|27577|27557|27577|27557|27570.4|27550.4|20
1622618100000|2021-06-02 07:15:00|27576.5|27556.5|27572.8|27552.8|27577.3|27557.3|27568|27548|70
1622618400000|2021-06-02 07:20:00|27572.9|27552.9|27568|27548|27574.5|27554.5|27566|27546|50
1622618700000|2021-06-02 07:25:00|27563.5|27543.5|27568|27548|27568.4|27548.4|27561.6|27541.6|64
1622619000000|2021-06-02 07:30:00|27567.5|27547.5|27565|27545|27568|27548|27564.5|27544.5|13
1622619300000|2021-06-02 07:35:00|27565.3|27545.3|27552.7|27532.7|27566.5|27546.5|27549.3|27529.3|51
1622619600000|2021-06-02 07:40:00|27552.8|27532.8|27560.8|27540.8|27560.8|27540.8|27552.8|27532.8|19
1622619900000|2021-06-02 07:45:00|27562.4|27542.4|27565.8|27545.8|27567.5|27547.5|27562.4|27542.4|11
1622620200000|2021-06-02 07:50:00|27566|27546|27568.3|27548.3|27568.3|27548.3|27566|27546|7
1622620500000|2021-06-02 07:55:00|27568.8|27548.8|27568|27548|27572.8|27552.8|27568|27548|22
1622620800000|2021-06-02 08:00:00|27568.1|27548.1|27572|27552|27573|27553|27567.4|27547.4|10
1622621100000|2021-06-02 08:05:00|27572.5|27552.5|27572|27552|27576.7|27556.7|27571.5|27551.5|21
1622621400000|2021-06-02 08:10:00|27570.7|27550.7|27572.5|27552.5|27572.5|27552.5|27568|27548|18
1622621700000|2021-06-02 08:15:00|27574|27554|27570.5|27550.5|27577.5|27557.5|27570.5|27550.5|31
1622622000000|2021-06-02 08:20:00|27571|27551|27570.8|27550.8|27571.8|27551.8|27570.8|27550.8|10
1622622300000|2021-06-02 08:25:00|27571|27551|27571|27551|27571|27551|27571|27551|1
1622622600000|2021-06-02 08:30:00|27570.8|27550.8|27569.7|27549.7|27570.8|27550.8|27569.7|27549.7|3
1622622900000|2021-06-02 08:35:00|27570.5|27550.5|27570|27550|27570.5|27550.5|27569|27549|8
1622623200000|2021-06-02 08:40:00|27569.8|27549.8|27566|27546|27569.8|27549.8|27560.7|27540.7|9
1622623500000|2021-06-02 08:45:00|27566.3|27546.3|27570.5|27550.5|27570.5|27550.5|27566|27546|6
1622623800000|2021-06-02 08:50:00|27570|27550|27562.5|27542.5|27570.3|27550.3|27561.9|27541.9|13
1622624100000|2021-06-02 08:55:00|27562.9|27542.9|27562.5|27542.5|27563.4|27543.4|27562.5|27542.5|8
1622624400000|2021-06-02 09:00:00|27562.9|27542.9|27562.3|27542.3|27562.9|27542.9|27562.3|27542.3|3
1622624700000|2021-06-02 09:05:00|27562|27542|27562.9|27542.9|27564|27544|27561.6|27541.6|16
1622625000000|2021-06-02 09:10:00|27562.5|27542.5|27562.5|27542.5|27563.8|27543.8|27560.9|27540.9|14
1622625300000|2021-06-02 09:15:00|27563.8|27543.8|27562.5|27542.5|27563.8|27543.8|27561.4|27541.4|10
1622625600000|2021-06-02 09:20:00|27557|27537|27562.5|27542.5|27562.5|27542.5|27557|27537|17
1622625900000|2021-06-02 09:25:00|27567.5|27547.5|27569.5|27549.5|27573|27553|27567|27547|15
1622626200000|2021-06-02 09:30:00|27570.1|27550.1|27569.5|27549.5|27571.1|27551.1|27559.3|27539.3|32
1622626500000|2021-06-02 09:35:00|27568|27548|27570.1|27550.1|27570.1|27550.1|27567.1|27547.1|7
1622626800000|2021-06-02 09:40:00|27569.8|27549.8|27567.5|27547.5|27569.8|27549.8|27567.5|27547.5|6
1622627100000|2021-06-02 09:45:00|27561.5|27541.5|27562.5|27542.5|27562.9|27542.9|27561|27541|8
1622627700000|2021-06-02 09:55:00|27563.1|27543.1|27563.1|27543.1|27563.1|27543.1|27563.1|27543.1|1
1622628000000|2021-06-02 10:00:00|27563.3|27543.3|27563.1|27543.1|27563.5|27543.5|27563.1|27543.1|5
1622628300000|2021-06-02 10:05:00|27563.4|27543.4|27567.5|27547.5|27567.5|27547.5|27563.4|27543.4|5
1622628900000|2021-06-02 10:15:00|27567.9|27547.9|27570.5|27550.5|27570.5|27550.5|27567.5|27547.5|5
1622629200000|2021-06-02 10:20:00|27570|27550|27575|27555|27575.5|27555.5|27570|27550|7
1622629500000|2021-06-02 10:25:00|27573.1|27553.1|27571.8|27551.8|27575.5|27555.5|27571.8|27551.8|10
1622629800000|2021-06-02 10:30:00|27572.5|27552.5|27570.3|27550.3|27572.5|27552.5|27569.8|27549.8|11
1622630100000|2021-06-02 10:35:00|27570|27550|27570.3|27550.3|27570.3|27550.3|27570|27550|2
1622630700000|2021-06-02 10:45:00|27572.5|27552.5|27570.5|27550.5|27572.5|27552.5|27570|27550|5
1622631000000|2021-06-02 10:50:00|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|1
1622631300000|2021-06-02 10:55:00|27571.3|27551.3|27580|27560|27580|27560|27571.3|27551.3|5
1622631600000|2021-06-02 11:00:00|27579.5|27559.5|27568.9|27548.9|27586|27560.5|27567.8|27547.8|34
1622631900000|2021-06-02 11:05:00|27567.9|27547.9|27565|27545|27569|27549|27562.8|27542.8|42
1622632200000|2021-06-02 11:10:00|27564.5|27544.5|27562.5|27542.5|27565.7|27545.7|27562.5|27542.5|11
1622632500000|2021-06-02 11:15:00|27563.9|27543.9|27562.5|27542.5|27563.9|27543.9|27562.5|27542.5|2
1622632800000|2021-06-02 11:20:00|27562.8|27542.8|27557.5|27537.5|27562.8|27542.8|27556.6|27536.6|18
1622633100000|2021-06-02 11:25:00|27556|27536|27555.1|27535.1|27557.5|27537.5|27547|27517|29
1622633400000|2021-06-02 11:30:00|27554.8|27534.8|27554.8|27534.8|27555.1|27535.1|27554.8|27534.8|3
1622633700000|2021-06-02 11:35:00|27555.1|27535.1|27555.1|27535.1|27555.1|27535.1|27555.1|27535.1|1
1622634000000|2021-06-02 11:40:00|27554.5|27534.5|27550.8|27530.8|27554.5|27534.5|27547.5|27527.5|15
1622634300000|2021-06-02 11:45:00|27550.3|27530.3|27544.5|27524.5|27550.3|27530.3|27539.3|27510|31
1622634600000|2021-06-02 11:50:00|27545.1|27525.1|27550.1|27530.1|27550.1|27530.1|27545.1|27525.1|8
1622634900000|2021-06-02 11:55:00|27550.5|27530.5|27552.5|27532.5|27552.5|27532.5|27550.5|27530.5|5
1622635200000|2021-06-02 12:00:00|27553|27533|27549.5|27529.5|27553|27533|27547.5|27527.5|15
1622635500000|2021-06-02 12:05:00|27550|27530|27549.5|27529.5|27550|27530|27549.5|27529.5|3
1622635800000|2021-06-02 12:10:00|27549.3|27529.3|27548|27528|27549.3|27529.3|27547.7|27527.7|13
1622636100000|2021-06-02 12:15:00|27549|27529|27548.5|27528.5|27549|27529|27548.5|27528.5|5
1622636400000|2021-06-02 12:20:00|27549|27529|27549.3|27529.3|27549.3|27529.3|27548.8|27528.8|6
1622636700000|2021-06-02 12:25:00|27552|27532|27547.8|27527.8|27552|27532|27547.8|27527.8|13
1622637000000|2021-06-02 12:30:00|27547.5|27527.5|27547.8|27527.8|27548|27528|27547.5|27527.5|4
1622637300000|2021-06-02 12:35:00|27548.3|27528.3|27550.1|27530.1|27550.1|27530.1|27548.3|27528.3|4
1622637900000|2021-06-02 12:45:00|27549.5|27529.5|27546|27526|27549.5|27529.5|27546|27526|6
1622638200000|2021-06-02 12:50:00|27546.3|27526.3|27545.1|27525.1|27550.1|27530.1|27545.1|27525.1|12
1622638500000|2021-06-02 12:55:00|27545.5|27525.5|27545|27525|27545.5|27525.5|27544|27524|5
1622638800000|2021-06-02 13:00:00|27544.5|27524.5|27540|27520|27552.5|27532.5|27531.5|27511.5|40
1622639100000|2021-06-02 13:05:00|27539.8|27519.8|27536|27516|27545.5|27519.8|27532.8|27510.5|21
1622639400000|2021-06-02 13:10:00|27536.5|27516.5|27542.8|27522.8|27542.8|27522.8|27536.5|27516.5|13
1622639700000|2021-06-02 13:15:00|27544.3|27524.3|27544.3|27524.3|27544.8|27524.8|27543.8|27523.8|9
1622640000000|2021-06-02 13:20:00|27542|27522|27542.5|27522.5|27543|27523|27541.8|27521.8|7
1622640300000|2021-06-02 13:25:00|27543|27523|27541|27521|27544|27524|27538|27518|21
1622640600000|2021-06-02 13:30:00|27541.5|27521.5|27541|27521|27541.8|27521.8|27541|27521|6
1622640900000|2021-06-02 13:35:00|27540.5|27520.5|27542.5|27522.5|27542.5|27522.5|27539.4|27519.4|10
1622641200000|2021-06-02 13:40:00|27541|27521|27539.5|27519.5|27541.8|27521.8|27539.3|27519.3|10
1622641500000|2021-06-02 13:45:00|27539.3|27519.3|27537.5|27517.5|27539.3|27519.3|27535|27515|17
1622641800000|2021-06-02 13:50:00|27537.3|27517.3|27537.5|27517.5|27537.5|27517.5|27537.3|27517.3|2
1622642100000|2021-06-02 13:55:00|27537.3|27517.3|27537.3|27517.3|27540.5|27520.5|27537|27517|15
1622642400000|2021-06-02 14:00:00|27537.5|27517.5|27536.9|27516.9|27538.8|27518.8|27536.9|27516.9|5
1622642700000|2021-06-02 14:05:00|27537.5|27517.5|27540|27520|27542.5|27522.5|27537.3|27517.3|5
1622643000000|2021-06-02 14:10:00|27537.5|27517.5|27540.5|27520.5|27540.5|27520.5|27532.8|27512.8|13
1622643300000|2021-06-02 14:15:00|27540|27520|27550.8|27515.8|27551.3|27522.5|27539.5|27515.3|8
1622643600000|2021-06-02 14:20:00|27550.5|27515.5|27538.6|27518.6|27550.5|27522.5|27538.6|27513|5
1622643900000|2021-06-02 14:25:00|27539.1|27519.1|27536.1|27516.1|27539.1|27519.1|27536.1|27516.1|3
1622644200000|2021-06-02 14:30:00|27537.4|27517.4|27536.1|27516.1|27537.6|27517.6|27536.1|27516.1|4
1622644500000|2021-06-02 14:35:00|27537.4|27517.4|27536.6|27516.6|27537.4|27517.4|27536.1|27516.1|3
1622644800000|2021-06-02 14:40:00|27536.1|27516.1|27535.6|27515.6|27536.1|27516.1|27534.8|27514.8|5
1622645100000|2021-06-02 14:45:00|27535.1|27515.1|27535.9|27515.9|27535.9|27515.9|27535.1|27515.1|3
1622645400000|2021-06-02 14:50:00|27536.1|27516.1|27536.1|27516.1|27536.1|27516.1|27536.1|27516.1|1
1622645700000|2021-06-02 14:55:00|27535.9|27515.9|27535.3|27515.3|27536.1|27516.1|27535.3|27515.3|7
1622646000000|2021-06-02 15:00:00|27535.8|27515.8|27536.6|27516.6|27536.6|27516.6|27535.6|27515.6|9
1622646300000|2021-06-02 15:05:00|27536.4|27516.4|27536.6|27516.6|27536.6|27516.6|27536.4|27516.4|2
1622646600000|2021-06-02 15:10:00|27536.4|27516.4|27529.4|27509.4|27537.3|27517.3|27529.1|27509.1|19
1622646900000|2021-06-02 15:15:00|27529.1|27509.1|27531.4|27511.4|27531.6|27511.6|27528.9|27508.9|7
1622647200000|2021-06-02 15:20:00|27531.6|27511.6|27531.1|27511.1|27531.6|27511.6|27531.1|27511.1|5
1622647500000|2021-06-02 15:25:00|27526.7|27506.7|27521.6|27501.6|27526.7|27506.7|27521.6|27501.6|7
1622647800000|2021-06-02 15:30:00|27521.1|27501.1|27522.1|27502.1|27522.1|27502.1|27521.1|27501.1|3
1622648100000|2021-06-02 15:35:00|27522.4|27502.4|27522.8|27502.8|27522.8|27502.8|27522.1|27502.1|3
1622648400000|2021-06-02 15:40:00|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|27521.9|27501.9|3
1622648700000|2021-06-02 15:45:00|27524.1|27504.1|27524.4|27504.4|27528|27508|27523.9|27503.9|9
1622649000000|2021-06-02 15:50:00|27524.6|27504.6|27529.1|27509.1|27529.1|27509.1|27524.6|27504.6|7
1622649300000|2021-06-02 15:55:00|27528.6|27508.6|27528.9|27508.9|27533.4|27513.4|27528.6|27508.6|14
1622649600000|2021-06-02 16:00:00|27529.4|27509.4|27529.4|27509.4|27529.9|27509.9|27529.4|27509.4|3
1622649900000|2021-06-02 16:05:00|27528.9|27508.9|27529.9|27509.9|27529.9|27509.9|27528.9|27508.9|3
1622650200000|2021-06-02 16:10:00|27530|27510|27530|27510|27530|27510|27530|27510|1
1622650500000|2021-06-02 16:15:00|27529.9|27509.9|27529.6|27509.6|27530|27510|27529.6|27509.6|3
1622651100000|2021-06-02 16:25:00|27529.9|27509.9|27528.9|27508.9|27530|27510|27528|27508|6
1622651400000|2021-06-02 16:30:00|27528.5|27508.5|27526.9|27506.9|27529.1|27509.1|27526.9|27506.9|4
1622653200000|2021-06-02 17:00:00|27526.6|27506.6|27526.6|27506.6|27526.6|27506.6|27526.6|27506.6|1
1622653500000|2021-06-02 17:05:00|27531.2|27496.2|27524.6|27504.6|27531.7|27505|27524.6|27496.2|4
1622654400000|2021-06-02 17:20:00|27529.1|27509.1|27532.1|27512.1|27532.1|27512.1|27529.1|27509.1|11
1622654700000|2021-06-02 17:25:00|27529.9|27509.9|27529.6|27509.6|27529.9|27509.9|27529.6|27509.6|2
1622656500000|2021-06-02 17:55:00|27530|27510|27530|27510|27530|27510|27530|27510|1
1622656800000|2021-06-02 18:00:00|27529.6|27509.6|27529.4|27509.4|27529.6|27509.6|27529.4|27509.4|2
1622657100000|2021-06-02 18:05:00|27529.1|27509.1|27531.1|27511.1|27531.1|27511.1|27529.1|27509.1|3
1622657400000|2021-06-02 18:10:00|27532.1|27512.1|27541.6|27506.6|27543.3|27515.8|27529.6|27505.6|12
1622657700000|2021-06-02 18:15:00|27540.9|27505.9|27536.8|27516.8|27544.1|27522.1|27532.5|27505.1|13
1622658000000|2021-06-02 18:20:00|27536.9|27516.9|27541.6|27521.6|27542.1|27522.1|27535|27515|20
1622658300000|2021-06-02 18:25:00|27544|27524|27536.2|27516.2|27545.5|27525.5|27535|27515|11
1622658600000|2021-06-02 18:30:00|27536.7|27516.7|27560.4|27540.4|27562.9|27540.4|27536.7|27515.4|27
1622658900000|2021-06-02 18:35:00|27562.9|27542.9|27562.9|27542.9|27562.9|27542.9|27562.9|27542.9|1
1622659200000|2021-06-02 18:40:00|27568.5|27548.5|27564.4|27544.4|27572.9|27552.9|27560.4|27540.4|27
1622659500000|2021-06-02 18:45:00|27563.9|27543.9|27563.5|27543.5|27564.4|27544.4|27563.5|27543.5|4
1622659800000|2021-06-02 18:50:00|27564.4|27544.4|27564.3|27544.3|27564.5|27544.5|27562.9|27542.9|8
1622660100000|2021-06-02 18:55:00|27564|27544|27564|27544|27564.3|27544.3|27564|27544|5
1622660400000|2021-06-02 19:00:00|27563.9|27543.9|27565.5|27545.5|27565.5|27545.5|27563.9|27543.9|3
1622661300000|2021-06-02 19:15:00|27565.8|27545.8|27565.5|27545.5|27565.8|27545.8|27565.5|27545.5|2
1622661600000|2021-06-02 19:20:00|27567|27547|27573.4|27553.4|27573.4|27553.4|27565|27545|10
1622661900000|2021-06-02 19:25:00|27572.5|27552.5|27570|27550|27572.5|27552.5|27570|27550|2
1622662200000|2021-06-02 19:30:00|27570.5|27550.5|27577.5|27557.5|27577.5|27557.5|27570.5|27550.5|12
1622662500000|2021-06-02 19:35:00|27575.5|27555.5|27570.5|27550.5|27575.5|27555.5|27570.5|27550.5|4
1622662800000|2021-06-02 19:40:00|27570|27550|27570.5|27550.5|27570.5|27550.5|27570|27550|4
1622663700000|2021-06-02 19:55:00|27569.8|27549.8|27570.5|27550.5|27570.5|27550.5|27569.8|27549.8|2
1622683800000|2021-06-03 01:30:00|27518.4|27498.4|27531.2|27511.2|27532.2|27512.2|27516.5|27496.5|75
1622684100000|2021-06-03 01:35:00|27532|27512|27532|27512|27535|27515|27532|27512|11
1622684400000|2021-06-03 01:40:00|27532.3|27512.3|27538|27518|27538|27518|27530|27510|26
1622684700000|2021-06-03 01:45:00|27535.5|27515.5|27539.6|27519.6|27543.8|27523.8|27535.5|27515.5|25
1622685000000|2021-06-03 01:50:00|27539|27519|27537.5|27517.5|27544.5|27524.5|27533.4|27513.4|34
1622685300000|2021-06-03 01:55:00|27538|27518|27538.3|27518.3|27540.5|27520.5|27538|27518|16
1622685600000|2021-06-03 02:00:00|27538|27518|27532.5|27512.5|27542.5|27522.5|27532.5|27512.5|21
1622685900000|2021-06-03 02:05:00|27533|27513|27534.5|27514.5|27535.8|27515.8|27532.5|27512.5|11
1622686200000|2021-06-03 02:10:00|27535|27515|27527.5|27507.5|27535|27515|27527.5|27507.5|22
1622686500000|2021-06-03 02:15:00|27528|27508|27537.3|27517.3|27537.5|27517.5|27528|27508|23
1622686800000|2021-06-03 02:20:00|27535.3|27515.3|27537.5|27517.5|27538.5|27518.5|27532.6|27512.6|19
1622687100000|2021-06-03 02:25:00|27538.5|27518.5|27545.8|27525.8|27545.8|27525.8|27536.9|27516.9|12
1622687400000|2021-06-03 02:30:00|27546|27526|27547.5|27527.5|27548.7|27528.7|27542.5|27522.5|30
1622687700000|2021-06-03 02:35:00|27548|27528|27557|27537|27559.8|27539.8|27548|27528|27
1622688000000|2021-06-03 02:40:00|27556.5|27536.5|27557.4|27537.4|27567.7|27547.7|27555|27535|41
1622688300000|2021-06-03 02:45:00|27558.5|27538.5|27557.5|27537.5|27561.8|27541.8|27553.8|27533.8|33
1622688600000|2021-06-03 02:50:00|27556|27536|27552.5|27532.5|27556|27536|27552.5|27532.5|15
1622688900000|2021-06-03 02:55:00|27552.3|27532.3|27551.5|27531.5|27552.3|27532.3|27551.4|27531.4|7
1622689200000|2021-06-03 03:00:00|27553|27533|27558.5|27538.5|27561.5|27541.5|27552|27532|19
1622689500000|2021-06-03 03:05:00|27559.3|27539.3|27558.5|27538.5|27559.3|27539.3|27558.5|27538.5|12
1622689800000|2021-06-03 03:10:00|27558|27538|27554.3|27534.3|27558.8|27538.8|27554|27534|8
1622690100000|2021-06-03 03:15:00|27554|27534|27554|27534|27554.3|27534.3|27551.8|27531.8|12
1622690400000|2021-06-03 03:20:00|27553.5|27533.5|27553.8|27533.8|27554.3|27534.3|27553.5|27533.5|8
1622690700000|2021-06-03 03:25:00|27551.8|27531.8|27556.5|27536.5|27556.8|27536.8|27551.8|27531.8|4
1622691000000|2021-06-03 03:30:00|27556.8|27536.8|27554.5|27534.5|27556.8|27536.8|27553.8|27533.8|7
1622691300000|2021-06-03 03:35:00|27554|27534|27551.8|27531.8|27554|27534|27551.8|27531.8|7
1622691600000|2021-06-03 03:40:00|27551|27531|27551.8|27531.8|27551.8|27531.8|27551|27531|2
1622691900000|2021-06-03 03:45:00|27552|27532|27556|27536|27556.8|27536.8|27551.5|27531.5|28
1622692200000|2021-06-03 03:50:00|27556.5|27536.5|27553.2|27533.2|27556.5|27536.5|27553.2|27533.2|9
1622692500000|2021-06-03 03:55:00|27553.5|27533.5|27556.5|27536.5|27556.5|27536.5|27553.5|27533.5|3
1622693400000|2021-06-03 04:10:00|27556.8|27536.8|27556.8|27536.8|27557|27537|27556.8|27536.8|3
1622693700000|2021-06-03 04:15:00|27557|27537|27556.8|27536.8|27557|27537|27556.5|27536.5|4
1622694000000|2021-06-03 04:20:00|27556.3|27536.3|27554.5|27534.5|27556.3|27536.3|27554.5|27534.5|4
1622694300000|2021-06-03 04:25:00|27554.8|27534.8|27555|27535|27555|27535|27554.5|27534.5|6
1622694600000|2021-06-03 04:30:00|27554.8|27534.8|27554.3|27534.3|27554.8|27534.8|27554.3|27534.3|3
1622694900000|2021-06-03 04:35:00|27554.5|27534.5|27554.8|27534.8|27554.8|27534.8|27554.5|27534.5|2
1622695200000|2021-06-03 04:40:00|27555|27535|27554.8|27534.8|27556|27536|27554.8|27534.8|4
1622695500000|2021-06-03 04:45:00|27554.3|27534.3|27554.8|27534.8|27554.8|27534.8|27554.3|27534.3|4
1622695800000|2021-06-03 04:50:00|27555|27535|27556.3|27536.3|27556.3|27536.3|27555|27535|3
1622696100000|2021-06-03 04:55:00|27556|27536|27556|27536|27556|27536|27555.5|27535.5|3
1622696400000|2021-06-03 05:00:00|27556.3|27536.3|27556.3|27536.3|27556.5|27536.5|27556|27536|5
1622697300000|2021-06-03 05:15:00|27556.8|27536.8|27556.8|27536.8|27556.8|27536.8|27556.8|27536.8|1
1622697900000|2021-06-03 05:25:00|27557|27537|27556.8|27536.8|27557.5|27537.5|27556.8|27536.8|4
1622698200000|2021-06-03 05:30:00|27557|27537|27563.5|27543.5|27564|27544|27556.8|27536.8|19
1622698500000|2021-06-03 05:35:00|27563|27543|27563|27543|27565|27545|27562|27542|14
1622698800000|2021-06-03 05:40:00|27562.5|27542.5|27567.3|27547.3|27567.5|27547.5|27562.5|27542.5|19
1622699100000|2021-06-03 05:45:00|27567.5|27547.5|27577.5|27557.5|27577.5|27557.5|27567.5|27547.5|16
1622699400000|2021-06-03 05:50:00|27578.5|27558.5|27577|27557|27578.5|27558.5|27577|27557|4
1622699700000|2021-06-03 05:55:00|27577.3|27557.3|27577.5|27557.5|27577.5|27557.5|27572.5|27552.5|7
1622700000000|2021-06-03 06:00:00|27576.5|27556.5|27580.5|27560.5|27580.5|27560.5|27575.5|27555.5|9
1622700300000|2021-06-03 06:05:00|27580|27560|27583.4|27563.4|27583.4|27563.4|27580|27560|11
1622700600000|2021-06-03 06:10:00|27583|27563|27582.5|27562.5|27585.5|27565.5|27581.5|27561.5|26
1622700900000|2021-06-03 06:15:00|27584|27564|27581.3|27561.3|27584|27564|27579|27559|14
1622701200000|2021-06-03 06:20:00|27582.3|27562.3|27576.5|27556.5|27582.5|27562.5|27576.5|27556.5|19
1622701500000|2021-06-03 06:25:00|27576.8|27556.8|27577|27557|27577.3|27557.3|27576.5|27556.5|7
1622701800000|2021-06-03 06:30:00|27579.5|27559.5|27577.5|27557.5|27582.5|27562.5|27577.5|27557.5|14
1622702100000|2021-06-03 06:35:00|27578|27558|27577.8|27557.8|27578.5|27558.5|27577.5|27557.5|5
1622702400000|2021-06-03 06:40:00|27577.3|27557.3|27575|27555|27577.5|27557.5|27571.8|27551.8|18
1622702700000|2021-06-03 06:45:00|27574.5|27554.5|27571.5|27551.5|27575.5|27555.5|27570.5|27550.5|13
1622703000000|2021-06-03 06:50:00|27571|27551|27572|27552|27572|27552|27571|27551|6
1622703300000|2021-06-03 06:55:00|27572.3|27552.3|27572.5|27552.5|27572.5|27552.5|27567.5|27547.5|14
1622703600000|2021-06-03 07:00:00|27571.6|27551.6|27570.5|27550.5|27571.6|27551.6|27567.7|27547.7|15
1622703900000|2021-06-03 07:05:00|27571.7|27551.7|27576.5|27556.5|27578|27558|27571.7|27551.7|46
1622704200000|2021-06-03 07:10:00|27575|27555|27574.5|27554.5|27580|27560|27574.1|27554.1|18
1622704500000|2021-06-03 07:15:00|27574|27554|27573.3|27553.3|27576.5|27556.5|27573.3|27553.3|14
1622704800000|2021-06-03 07:20:00|27573.7|27553.7|27574.5|27554.5|27575.5|27555.5|27573.3|27553.3|21
1622705100000|2021-06-03 07:25:00|27573.5|27553.5|27574|27554|27574|27554|27573|27553|6
1622705400000|2021-06-03 07:30:00|27574.5|27554.5|27573.3|27553.3|27575.5|27555.5|27573.3|27553.3|11
1622705700000|2021-06-03 07:35:00|27576.1|27556.1|27575.2|27555.2|27576.2|27556.2|27572.8|27552.8|10
1622706000000|2021-06-03 07:40:00|27575.5|27555.5|27577.5|27557.5|27579.4|27559.4|27575.5|27555.5|7
1622706300000|2021-06-03 07:45:00|27578|27558|27577.8|27557.8|27579|27559|27577.5|27557.5|8
1622706600000|2021-06-03 07:50:00|27577.5|27557.5|27577.5|27557.5|27580|27560|27577.2|27557.2|34
1622706900000|2021-06-03 07:55:00|27578|27558|27583.5|27563.5|27584|27564|27577.5|27557.5|14
1622707200000|2021-06-03 08:00:00|27583|27563|27582.4|27562.4|27583.8|27563.8|27582.4|27562.4|11
1622707500000|2021-06-03 08:05:00|27582.5|27562.5|27582.5|27562.5|27582.5|27562.5|27581.3|27561.3|4
1622707800000|2021-06-03 08:10:00|27584.6|27564.6|27582.5|27562.5|27584.6|27564.6|27582.5|27562.5|2
1622708100000|2021-06-03 08:15:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.3|27567.3|5
1622708400000|2021-06-03 08:20:00|27587.3|27567.3|27587.5|27567.5|27587.5|27567.5|27586.6|27566.6|8
1622708700000|2021-06-03 08:25:00|27585.5|27565.5|27583.1|27563.1|27585.5|27565.5|27582.5|27562.5|10
1622709000000|2021-06-03 08:30:00|27582.5|27562.5|27581.7|27561.7|27582.5|27562.5|27581.7|27561.7|8
1622709300000|2021-06-03 08:35:00|27582.3|27562.3|27585.5|27565.5|27587.5|27567.5|27582.3|27562.3|17
1622709600000|2021-06-03 08:40:00|27585|27565|27585|27565|27585.5|27565.5|27585|27565|3
1622709900000|2021-06-03 08:45:00|27585.5|27565.5|27579.5|27559.5|27585.5|27565.5|27577.9|27557.9|18
1622710200000|2021-06-03 08:50:00|27579.8|27559.8|27580.5|27560.5|27580.5|27560.5|27579.8|27559.8|3
1622710500000|2021-06-03 08:55:00|27580.8|27560.8|27585.8|27565.8|27587.5|27567.5|27580.5|27560.5|11
1622710800000|2021-06-03 09:00:00|27585.5|27565.5|27585.5|27565.5|27586|27566|27585.5|27565.5|3
1622711100000|2021-06-03 09:05:00|27583.2|27563.2|27580.8|27560.8|27583.2|27563.2|27580|27560|12
1622711400000|2021-06-03 09:10:00|27582.5|27562.5|27586|27566|27587.5|27567.5|27582.5|27562.5|20
1622711700000|2021-06-03 09:15:00|27585.5|27565.5|27586|27566|27586|27566|27585.5|27565.5|2
1622712000000|2021-06-03 09:20:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622712300000|2021-06-03 09:25:00|27585|27565|27586|27566|27586|27566|27584.5|27564.5|5
1622712600000|2021-06-03 09:30:00|27585.5|27565.5|27585.5|27565.5|27586|27566|27585.5|27565.5|3
1622713200000|2021-06-03 09:40:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1622713500000|2021-06-03 09:45:00|27586.6|27566.6|27586.6|27566.6|27586.6|27566.6|27586.1|27566.1|3
1622713800000|2021-06-03 09:50:00|27586.9|27566.9|27586.6|27566.6|27586.9|27566.9|27586.6|27566.6|2
1622714100000|2021-06-03 09:55:00|27586.4|27566.4|27586.9|27566.9|27587.1|27567.1|27586.4|27566.4|6
1622714400000|2021-06-03 10:00:00|27586.4|27566.4|27580.5|27560.5|27586.6|27566.6|27580|27560|37
1622714700000|2021-06-03 10:05:00|27580|27560|27582.3|27562.3|27583.1|27563.1|27579.5|27559.5|13
1622715000000|2021-06-03 10:10:00|27582.5|27562.5|27583.1|27563.1|27583.1|27563.1|27582.5|27562.5|2
1622715300000|2021-06-03 10:15:00|27587|27567|27587.3|27567.3|27587.5|27567.5|27587|27567|7
1622715600000|2021-06-03 10:20:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27582.6|27562.6|10
1622715900000|2021-06-03 10:25:00|27587.3|27567.3|27587.2|27567.2|27587.3|27567.3|27587|27567|3
1622716200000|2021-06-03 10:30:00|27586.5|27566.5|27591.5|27571.5|27592|27572|27586.5|27566.5|11
1622716500000|2021-06-03 10:35:00|27590.8|27570.8|27587.1|27567.1|27590.8|27570.8|27586.2|27566.2|10
1622716800000|2021-06-03 10:40:00|27589.5|27569.5|27590.5|27570.5|27590.9|27570.9|27585.9|27565.9|10
1622717100000|2021-06-03 10:45:00|27590.9|27570.9|27591.2|27571.2|27591.2|27571.2|27590.9|27570.9|2
1622717400000|2021-06-03 10:50:00|27591.5|27571.5|27591.9|27571.9|27593.5|27573.5|27590.5|27570.5|17
1622717700000|2021-06-03 10:55:00|27592.2|27572.2|27591.5|27571.5|27594|27574|27591.5|27571.5|10
1622718000000|2021-06-03 11:00:00|27592.2|27572.2|27592.2|27572.2|27594.5|27574.5|27592.2|27572.2|14
1622718300000|2021-06-03 11:05:00|27592|27572|27592.2|27572.2|27592.2|27572.2|27589.9|27569.9|5
1622718600000|2021-06-03 11:10:00|27592|27572|27591.7|27571.7|27592|27572|27591.7|27571.7|2
1622718900000|2021-06-03 11:15:00|27592|27572|27592.2|27572.2|27592.2|27572.2|27592|27572|2
1622719500000|2021-06-03 11:25:00|27591.5|27571.5|27592.2|27572.2|27592.2|27572.2|27591.5|27571.5|2
1622719800000|2021-06-03 11:30:00|27592|27572|27591.7|27571.7|27592|27572|27591.7|27571.7|2
1622720100000|2021-06-03 11:35:00|27591.5|27571.5|27592.2|27572.2|27593.9|27573.9|27591.5|27571.5|10
1622720400000|2021-06-03 11:40:00|27591.7|27571.7|27591.7|27571.7|27591.7|27571.7|27591.7|27571.7|1
1622720700000|2021-06-03 11:45:00|27592|27572|27592.2|27572.2|27599|27579|27592|27572|17
1622721000000|2021-06-03 11:50:00|27593.2|27573.2|27597.6|27577.6|27599.8|27579.8|27593.2|27573.2|6
1622721300000|2021-06-03 11:55:00|27599.8|27579.8|27597.2|27577.2|27599.8|27579.8|27596|27576|13
1622721600000|2021-06-03 12:00:00|27597.7|27577.7|27600.1|27580.1|27600.5|27580.5|27597.7|27577.7|4
1622721900000|2021-06-03 12:05:00|27599.5|27579.5|27605.1|27585.1|27605.1|27585.1|27599.3|27579.3|13
1622722200000|2021-06-03 12:10:00|27605.3|27585.3|27605|27585|27605.3|27585.3|27603.5|27583.5|6
1622722500000|2021-06-03 12:15:00|27604.9|27584.9|27606.1|27586.1|27615|27595|27603.8|27583.8|50
1622722800000|2021-06-03 12:20:00|27605.1|27585.1|27616.1|27596.1|27619.4|27599.4|27603.5|27583.5|26
1622723100000|2021-06-03 12:25:00|27617.5|27597.5|27611.5|27576.5|27620.1|27600.1|27604|27576.5|21
1622723400000|2021-06-03 12:30:00|27605|27585|27604.5|27584.5|27607.5|27587.5|27601.5|27581.5|11
1622723700000|2021-06-03 12:35:00|27603.5|27583.5|27604.5|27584.5|27605.1|27585.1|27603.5|27583.5|8
1622724000000|2021-06-03 12:40:00|27605.1|27585.1|27603.5|27583.5|27607.5|27587.5|27598.5|27578.5|17
1622724300000|2021-06-03 12:45:00|27604.1|27584.1|27612.3|27592.3|27612.3|27592.3|27603.5|27583.5|22
1622724900000|2021-06-03 12:55:00|27613.1|27593.1|27614|27594|27614.1|27594.1|27612.5|27592.5|16
1622725200000|2021-06-03 13:00:00|27614.5|27594.5|27615.3|27595.3|27619.5|27599.5|27614|27594|20
1622725500000|2021-06-03 13:05:00|27612.5|27592.5|27621.5|27601.5|27621.5|27601.5|27611.6|27591.6|16
1622725800000|2021-06-03 13:10:00|27622|27602|27615.5|27595.5|27623|27603|27615.1|27595.1|28
1622726100000|2021-06-03 13:15:00|27616|27596|27617|27597|27617|27597|27615|27595|8
1622726400000|2021-06-03 13:20:00|27616.5|27596.5|27613.5|27593.5|27616.5|27596.5|27613.5|27593.5|7
1622726700000|2021-06-03 13:25:00|27614.5|27594.5|27615|27595|27615|27595|27613.5|27593.5|11
1622727000000|2021-06-03 13:30:00|27614.5|27594.5|27612.5|27592.5|27616.5|27596.5|27612.5|27592.5|7
1622727300000|2021-06-03 13:35:00|27613|27593|27620|27600|27620|27600|27606.5|27586.5|31
1622727600000|2021-06-03 13:40:00|27619.5|27599.5|27620|27600|27623|27603|27619|27599|10
1622727900000|2021-06-03 13:45:00|27619.5|27599.5|27622.1|27587.1|27623.1|27599.5|27611.3|27582.5|18
1622728200000|2021-06-03 13:50:00|27622.4|27587.4|27616.4|27596.4|27623.9|27603.9|27616.4|27585|18
1622728500000|2021-06-03 13:55:00|27617.7|27597.7|27625|27605|27626.4|27606.4|27617.7|27597.7|14
1622728800000|2021-06-03 14:00:00|27624.4|27604.4|27621.4|27586.4|27626.4|27606.4|27613|27585|19
1622729100000|2021-06-03 14:05:00|27617.9|27582.9|27614.6|27594.6|27617.9|27594.6|27613.9|27582.4|4
1622729400000|2021-06-03 14:10:00|27615.1|27595.1|27617.2|27597.2|27622.7|27602.7|27612.5|27592.5|20
1622729700000|2021-06-03 14:15:00|27617.7|27597.7|27616.9|27596.9|27617.9|27597.9|27616.9|27596.9|9
1622730000000|2021-06-03 14:20:00|27617.2|27597.2|27611.9|27591.9|27617.4|27597.4|27607.4|27587.4|17
1622730300000|2021-06-03 14:25:00|27612.2|27592.2|27612.4|27592.4|27612.4|27592.4|27611|27591|6
1622730600000|2021-06-03 14:30:00|27611.4|27591.4|27611.9|27591.9|27612.9|27592.9|27611.4|27591.4|7
1622730900000|2021-06-03 14:35:00|27611.4|27591.4|27613.9|27593.9|27613.9|27593.9|27610.9|27590.9|4
1622731200000|2021-06-03 14:40:00|27618.4|27598.4|27618.6|27598.6|27618.7|27598.7|27618.4|27598.4|4
1622731500000|2021-06-03 14:45:00|27620.4|27600.4|27615.9|27595.9|27621.4|27601.4|27615.2|27595.2|14
1622731800000|2021-06-03 14:50:00|27615.4|27595.4|27617.2|27597.2|27618.9|27598.9|27615.4|27595.4|8
1622732100000|2021-06-03 14:55:00|27616.9|27596.9|27615.4|27595.4|27618.9|27598.9|27614.9|27594.9|14
1622732400000|2021-06-03 15:00:00|27614.9|27594.9|27615.4|27595.4|27615.4|27595.4|27614.9|27594.9|6
1622732700000|2021-06-03 15:05:00|27613.9|27593.9|27614.4|27594.4|27614.4|27594.4|27612|27592|6
1622733000000|2021-06-03 15:10:00|27614.9|27594.9|27617.9|27597.9|27617.9|27597.9|27612.9|27592.9|10
1622733300000|2021-06-03 15:15:00|27616.9|27596.9|27615.4|27595.4|27617.9|27597.9|27615.4|27595.4|14
1622733600000|2021-06-03 15:20:00|27615.9|27595.9|27620.4|27600.4|27620.4|27600.4|27612.9|27592.9|9
1622733900000|2021-06-03 15:25:00|27619.4|27599.4|27619.9|27599.9|27619.9|27599.9|27618.9|27598.9|5
1622734200000|2021-06-03 15:30:00|27619.4|27599.4|27619.9|27599.9|27619.9|27599.9|27618.9|27598.9|4
1622734800000|2021-06-03 15:40:00|27617.9|27597.9|27617.5|27597.5|27618.8|27598.8|27617.5|27597.5|4
1622735100000|2021-06-03 15:45:00|27615.6|27595.6|27613.4|27593.4|27615.6|27595.6|27613.4|27593.4|6
1622735700000|2021-06-03 15:55:00|27615.6|27595.6|27614.4|27579.4|27615.6|27595.6|27610.6|27578.9|14
1622736000000|2021-06-03 16:00:00|27614.1|27579.1|27610.7|27590.7|27614.4|27590.7|27610.7|27578.9|4
1622736300000|2021-06-03 16:05:00|27609.2|27589.2|27613.4|27578.4|27614.9|27589.2|27609.2|27578.4|5
1622736600000|2021-06-03 16:10:00|27603.6|27583.6|27603.6|27583.6|27605.1|27585.1|27603.4|27583.4|7
1622736900000|2021-06-03 16:15:00|27603.9|27583.9|27603.9|27583.9|27603.9|27583.9|27603.9|27583.9|1
1622737200000|2021-06-03 16:20:00|27606|27586|27614.5|27594.5|27615|27595|27606|27586|11
1622737500000|2021-06-03 16:25:00|27612.5|27592.5|27617.9|27597.9|27617.9|27597.9|27612.5|27592.5|15
1622737800000|2021-06-03 16:30:00|27617.5|27597.5|27617.5|27597.5|27619|27599|27617.5|27597.5|4
1622738100000|2021-06-03 16:35:00|27618.7|27598.7|27614.9|27594.9|27619.8|27599.8|27610.3|27590.3|19
1622738400000|2021-06-03 16:40:00|27614.4|27594.4|27614.9|27594.9|27614.9|27594.9|27614.4|27594.4|2
1622738700000|2021-06-03 16:45:00|27615.4|27595.4|27615.4|27595.4|27615.4|27595.4|27615.4|27595.4|1
1622739000000|2021-06-03 16:50:00|27615.9|27595.9|27615.9|27595.9|27615.9|27595.9|27615.9|27595.9|1
1622739300000|2021-06-03 16:55:00|27616.4|27596.4|27617.4|27597.4|27619.2|27599.2|27615.4|27595.4|6
1622739600000|2021-06-03 17:00:00|27613.4|27593.4|27612.5|27592.5|27614.9|27594.9|27608.4|27588.4|13
1622739900000|2021-06-03 17:05:00|27613|27593|27614|27594|27614.5|27594.5|27613|27593|3
1622740200000|2021-06-03 17:10:00|27613.5|27593.5|27613|27593|27614|27594|27612.5|27592.5|6
1622740500000|2021-06-03 17:15:00|27613.5|27593.5|27614|27594|27614|27594|27613.5|27593.5|4
1622740800000|2021-06-03 17:20:00|27613.5|27593.5|27614|27594|27614|27594|27613.5|27593.5|2
1622741100000|2021-06-03 17:25:00|27613.5|27593.5|27614|27594|27614.5|27594.5|27613.5|27593.5|4
1622741400000|2021-06-03 17:30:00|27614.5|27594.5|27614|27594|27614.5|27594.5|27614|27594|2
1622741700000|2021-06-03 17:35:00|27613.5|27593.5|27613.5|27593.5|27613.5|27593.5|27613.5|27593.5|1
1622742000000|2021-06-03 17:40:00|27614|27594|27614|27594|27614.4|27594.4|27614|27594|3
1622742300000|2021-06-03 17:45:00|27614.5|27594.5|27615|27595|27617.5|27597.5|27614.5|27594.5|8
1622742600000|2021-06-03 17:50:00|27614.8|27594.8|27619.8|27599.8|27622.5|27602.5|27614.5|27594.5|11
1622742900000|2021-06-03 17:55:00|27619.5|27599.5|27619|27599|27619.8|27599.8|27619|27599|6
1622743200000|2021-06-03 18:00:00|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|1
1622744100000|2021-06-03 18:15:00|27616|27596|27617.5|27597.5|27618.1|27598.1|27615|27595|7
1622744700000|2021-06-03 18:25:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1622745300000|2021-06-03 18:35:00|27616|27596|27616|27596|27616|27596|27616|27596|1
1622745900000|2021-06-03 18:45:00|27615|27595|27616|27596|27616|27596|27615|27595|2
1622746200000|2021-06-03 18:50:00|27615|27595|27614.5|27594.5|27615|27595|27614.5|27594.5|4
1622746500000|2021-06-03 18:55:00|27615|27595|27615|27595|27615|27595|27615|27595|1
1622746800000|2021-06-03 19:00:00|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|1
1622747100000|2021-06-03 19:05:00|27615|27595|27617.5|27597.5|27617.5|27597.5|27615|27595|2
1622747700000|2021-06-03 19:15:00|27616.2|27596.2|27615|27595|27616.2|27596.2|27612.5|27592.5|7
1622749800000|2021-06-03 19:50:00|27613.5|27593.5|27607.5|27587.5|27613.5|27593.5|27607.4|27587.4|5
1622750100000|2021-06-03 19:55:00|27608|27588|27608|27588|27608|27588|27608|27588|1
1622770200000|2021-06-04 01:30:00|27623.4|27603.4|27620|27600|27642.3|27617|27620|27600|34
1622770500000|2021-06-04 01:35:00|27620.5|27600.5|27623|27603|27625.8|27605.8|27619|27599|26
1622770800000|2021-06-04 01:40:00|27623.5|27603.5|27613|27593|27624|27604|27608.3|27588.3|31
1622771100000|2021-06-04 01:45:00|27612.8|27592.8|27604|27584|27612.8|27592.8|27603.1|27583.1|43
1622771400000|2021-06-04 01:50:00|27604.1|27584.1|27611.5|27591.5|27612|27592|27604|27584|30
1622771700000|2021-06-04 01:55:00|27611.3|27591.3|27627.4|27607.4|27627.4|27607.4|27608.4|27588.4|75
1622772000000|2021-06-04 02:00:00|27628.4|27608.4|27635|27615|27640.5|27620.5|27628.4|27608.4|70
1622772300000|2021-06-04 02:05:00|27635.3|27615.3|27637.5|27617.5|27638|27618|27632.4|27612.4|17
1622772600000|2021-06-04 02:10:00|27636.5|27616.5|27634|27614|27637|27617|27634|27614|18
1622772900000|2021-06-04 02:15:00|27636.8|27616.8|27631.4|27611.4|27639|27619|27631.4|27611.4|15
1622773200000|2021-06-04 02:20:00|27631.5|27611.5|27626|27606|27633|27613|27623.3|27603.3|35
1622773500000|2021-06-04 02:25:00|27626.4|27606.4|27625.5|27605.5|27628|27608|27622.5|27602.5|27
1622773800000|2021-06-04 02:30:00|27625|27605|27631|27611|27631|27611|27623|27603|20
1622774100000|2021-06-04 02:35:00|27631.3|27611.3|27631.3|27611.3|27633.3|27613.3|27631|27611|9
1622774400000|2021-06-04 02:40:00|27632.3|27612.3|27635.3|27615.3|27636.5|27616.5|27632.3|27612.3|19
1622774700000|2021-06-04 02:45:00|27635.8|27615.8|27623|27603|27635.8|27615.8|27622.5|27602.5|28
1622775000000|2021-06-04 02:50:00|27622.4|27602.4|27625.5|27605.5|27625.5|27605.5|27622.4|27602.4|35
1622775300000|2021-06-04 02:55:00|27626|27606|27628.5|27608.5|27631.5|27611.5|27625.8|27605.8|19
1622775600000|2021-06-04 03:00:00|27630.5|27610.5|27630.5|27610.5|27631|27611|27628.5|27608.5|12
1622775900000|2021-06-04 03:05:00|27631|27611|27632.5|27612.5|27633|27613|27630.8|27610.8|9
1622776200000|2021-06-04 03:10:00|27633.5|27613.5|27637.8|27617.8|27637.8|27617.8|27632.5|27612.5|15
1622776500000|2021-06-04 03:15:00|27640.5|27620.5|27647.8|27627.8|27648.7|27628.7|27637.4|27617.4|40
1622776800000|2021-06-04 03:20:00|27647.5|27627.5|27646|27626|27647.5|27627.5|27638|27618|22
1622777100000|2021-06-04 03:25:00|27645.8|27625.8|27641|27621|27645.8|27625.8|27637.8|27617.8|21
1622777400000|2021-06-04 03:30:00|27639|27619|27639.8|27619.8|27642.5|27622.5|27638|27618|21
1622777700000|2021-06-04 03:35:00|27639.5|27619.5|27632.2|27612.2|27640|27620|27632|27612|11
1622778000000|2021-06-04 03:40:00|27632.1|27612.1|27627|27607|27632.3|27612.3|27627|27607|16
1622778300000|2021-06-04 03:45:00|27625|27605|27617.5|27597.5|27625|27605|27615.5|27595.5|28
1622778600000|2021-06-04 03:50:00|27618|27598|27623.3|27603.3|27623.6|27603.6|27618|27598|36
1622778900000|2021-06-04 03:55:00|27622.8|27602.8|27625|27605|27626.5|27606.5|27621.5|27601.5|11
1622779200000|2021-06-04 04:00:00|27627|27607|27627.3|27607.3|27627.3|27607.3|27627|27607|4
1622779500000|2021-06-04 04:05:00|27627.8|27607.8|27630|27610|27632.8|27612.8|27627.8|27607.8|10
1622779800000|2021-06-04 04:10:00|27630.5|27610.5|27632.4|27612.4|27633|27613|27630.3|27610.3|9
1622780100000|2021-06-04 04:15:00|27633|27613|27637.8|27617.8|27637.8|27617.8|27632.5|27612.5|13
1622780400000|2021-06-04 04:20:00|27637.5|27617.5|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|3
1622780700000|2021-06-04 04:25:00|27637|27617|27638.6|27618.6|27638.6|27618.6|27636.4|27616.4|12
1622781000000|2021-06-04 04:30:00|27638|27618|27637|27617|27638|27618|27637|27617|6
1622781300000|2021-06-04 04:35:00|27636.5|27616.5|27629.8|27609.8|27636.5|27616.5|27629.8|27609.8|14
1622781600000|2021-06-04 04:40:00|27630|27610|27630|27610|27630.3|27610.3|27630|27610|3
1622781900000|2021-06-04 04:45:00|27629.8|27609.8|27632.4|27612.4|27632.4|27612.4|27629.8|27609.8|6
1622782200000|2021-06-04 04:50:00|27632.5|27612.5|27635|27615|27635.5|27615.5|27632.5|27612.5|4
1622783100000|2021-06-04 05:05:00|27635.3|27615.3|27637.5|27617.5|27637.5|27617.5|27635.3|27615.3|16
1622783400000|2021-06-04 05:10:00|27637.4|27617.4|27635.8|27615.8|27637.5|27617.5|27628|27608|22
1622783700000|2021-06-04 05:15:00|27636|27616|27633.4|27613.4|27636.3|27616.3|27633.4|27613.4|8
1622784000000|2021-06-04 05:20:00|27634.5|27614.5|27635.8|27615.8|27636|27616|27634.5|27614.5|6
1622784300000|2021-06-04 05:25:00|27636|27616|27637.5|27617.5|27638|27618|27636|27616|7
1622784600000|2021-06-04 05:30:00|27638|27618|27638|27618|27638|27618|27638|27618|1
1622785200000|2021-06-04 05:40:00|27637.5|27617.5|27638|27618|27639.1|27619.1|27637.5|27617.5|7
1622785500000|2021-06-04 05:45:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27636.5|27616.5|9
1622785800000|2021-06-04 05:50:00|27637|27617|27642.5|27622.5|27642.5|27622.5|27637|27617|9
1622786100000|2021-06-04 05:55:00|27642.3|27622.3|27642.5|27622.5|27642.5|27622.5|27641.7|27621.7|12
1622786400000|2021-06-04 06:00:00|27643.5|27623.5|27640|27620|27643.5|27623.5|27637.5|27617.5|25
1622786700000|2021-06-04 06:05:00|27640.3|27620.3|27638.4|27618.4|27640.3|27620.3|27637.4|27617.4|10
1622787000000|2021-06-04 06:10:00|27637.5|27617.5|27636.5|27616.5|27639|27619|27636.5|27616.5|6
1622787300000|2021-06-04 06:15:00|27637.5|27617.5|27637|27617|27637.5|27617.5|27635.5|27615.5|7
1622787600000|2021-06-04 06:20:00|27638|27618|27637|27617|27638|27618|27637|27617|4
1622787900000|2021-06-04 06:25:00|27638|27618|27637|27617|27638|27618|27634|27614|14
1622788200000|2021-06-04 06:30:00|27637.3|27617.3|27635|27615|27637.3|27617.3|27635|27615|10
1622788500000|2021-06-04 06:35:00|27634.5|27614.5|27625.5|27605.5|27636.5|27616.5|27622.5|27602.5|22
1622788800000|2021-06-04 06:40:00|27625|27605|27621.8|27601.8|27625.5|27605.5|27621|27601|25
1622789100000|2021-06-04 06:45:00|27621.3|27601.3|27626.6|27606.6|27631.8|27611.8|27615.7|27595.7|41
1622789400000|2021-06-04 06:50:00|27626.7|27606.7|27628.5|27608.5|27631|27611|27624|27604|12
1622789700000|2021-06-04 06:55:00|27628|27608|27623.5|27603.5|27628.5|27608.5|27623.5|27603.5|13
1622790000000|2021-06-04 07:00:00|27623|27603|27621.4|27601.4|27628|27608|27621|27601|78
1622790300000|2021-06-04 07:05:00|27621.2|27601.2|27625.8|27605.8|27625.8|27605.8|27621.2|27601.2|15
1622790600000|2021-06-04 07:10:00|27619.5|27599.5|27620.5|27600.5|27624.5|27604.5|27619.3|27599.3|21
1622790900000|2021-06-04 07:15:00|27618|27598|27613|27593|27618|27598|27611.8|27591.8|12
1622791200000|2021-06-04 07:20:00|27614|27594|27616.3|27596.3|27617.3|27597.3|27614|27594|10
1622791500000|2021-06-04 07:25:00|27616.8|27596.8|27625.5|27605.5|27629|27609|27616.3|27596.3|46
1622791800000|2021-06-04 07:30:00|27626|27606|27625.8|27605.8|27626|27606|27624|27604|15
1622792100000|2021-06-04 07:35:00|27623.4|27603.4|27623.5|27603.5|27625.5|27605.5|27622.5|27602.5|11
1622792400000|2021-06-04 07:40:00|27625.5|27605.5|27625.3|27605.3|27626|27606|27623.5|27603.5|13
1622793000000|2021-06-04 07:50:00|27625.5|27605.5|27628|27608|27628|27608|27625.5|27605.5|11
1622793300000|2021-06-04 07:55:00|27627.8|27607.8|27627.5|27607.5|27628.3|27608.3|27627.3|27607.3|9
1622793600000|2021-06-04 08:00:00|27627.4|27607.4|27628.3|27608.3|27628.3|27608.3|27627.4|27607.4|2
1622793900000|2021-06-04 08:05:00|27628.4|27608.4|27625.4|27605.4|27629.1|27609.1|27625|27605|16
1622794200000|2021-06-04 08:10:00|27625.9|27605.9|27625.5|27605.5|27627.7|27607.7|27622.7|27602.7|17
1622794500000|2021-06-04 08:15:00|27625.4|27605.4|27626|27606|27626|27606|27625.4|27605.4|2
1622794800000|2021-06-04 08:20:00|27626.5|27606.5|27628|27608|27630|27610|27626|27606|7
1622795700000|2021-06-04 08:35:00|27629|27609|27629|27609|27629|27609|27629|27609|1
1622796000000|2021-06-04 08:40:00|27631.5|27611.5|27629|27609|27632|27612|27628.5|27608.5|21
1622796300000|2021-06-04 08:45:00|27628.5|27608.5|27630.5|27610.5|27634|27614|27628.5|27608.5|16
1622796600000|2021-06-04 08:50:00|27630.3|27610.3|27636|27616|27636|27616|27630.3|27610.3|21
1622796900000|2021-06-04 08:55:00|27636.5|27616.5|27639|27619|27639.5|27619.5|27636.5|27616.5|8
1622797200000|2021-06-04 09:00:00|27638.8|27618.8|27638.8|27618.8|27638.8|27618.8|27638.8|27618.8|1
1622797500000|2021-06-04 09:05:00|27639.5|27619.5|27639|27619|27639.5|27619.5|27639|27619|2
1622797800000|2021-06-04 09:10:00|27640|27620|27639|27619|27640|27620|27638.2|27618.2|8
1622798100000|2021-06-04 09:15:00|27638.5|27618.5|27637.9|27617.9|27638.5|27618.5|27637.9|27617.9|2
1622798400000|2021-06-04 09:20:00|27638.4|27618.4|27639|27619|27640|27620|27638.1|27618.1|8
1622798700000|2021-06-04 09:25:00|27638.9|27618.9|27638.9|27618.9|27638.9|27618.9|27638.3|27618.3|5
1622799000000|2021-06-04 09:30:00|27638.4|27618.4|27637.9|27617.9|27638.9|27618.9|27637.9|27617.9|6
1622799300000|2021-06-04 09:35:00|27637.7|27617.7|27638.5|27618.5|27638.5|27618.5|27637.7|27617.7|4
1622799600000|2021-06-04 09:40:00|27637.7|27617.7|27642.5|27622.5|27642.6|27622.6|27637.7|27617.7|5
1622799900000|2021-06-04 09:45:00|27642.6|27622.6|27640.5|27620.5|27642.6|27622.6|27637.6|27617.6|21
1622800200000|2021-06-04 09:50:00|27640.1|27620.1|27640.1|27620.1|27640.1|27620.1|27640.1|27620.1|1
1622800500000|2021-06-04 09:55:00|27639.5|27619.5|27642.4|27622.4|27642.4|27622.4|27639.5|27619.5|12
1622800800000|2021-06-04 10:00:00|27642.5|27622.5|27641.4|27621.4|27642.5|27622.5|27641|27621|4
1622801100000|2021-06-04 10:05:00|27642|27622|27642|27622|27642.4|27622.4|27642|27622|3
1622801700000|2021-06-04 10:15:00|27642.3|27622.3|27642|27622|27642.3|27622.3|27642|27622|2
1622802000000|2021-06-04 10:20:00|27641.4|27621.4|27641.4|27621.4|27641.4|27621.4|27641.4|27621.4|1
1622802300000|2021-06-04 10:25:00|27641|27621|27642|27622|27642|27622|27640.9|27620.9|5
1622802600000|2021-06-04 10:30:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1622802900000|2021-06-04 10:35:00|27643.4|27623.4|27640.7|27620.7|27643.4|27623.4|27640.5|27620.5|4
1622803200000|2021-06-04 10:40:00|27642.2|27622.2|27643.5|27623.5|27643.5|27623.5|27641.2|27621.2|4
1622803500000|2021-06-04 10:45:00|27643.7|27623.7|27643.7|27623.7|27643.7|27623.7|27643.7|27623.7|1
1622803800000|2021-06-04 10:50:00|27643.4|27623.4|27643.4|27623.4|27643.4|27623.4|27642.8|27622.8|6
1622804100000|2021-06-04 10:55:00|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|1
1622804400000|2021-06-04 11:00:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27641.8|27621.8|3
1622804700000|2021-06-04 11:05:00|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|27642.9|27622.9|1
1622805000000|2021-06-04 11:10:00|27643.4|27623.4|27646.3|27626.3|27646.5|27626.5|27643.4|27623.4|7
1622805600000|2021-06-04 11:20:00|27645.8|27625.8|27646.3|27626.3|27646.3|27626.3|27645.8|27625.8|2
1622806500000|2021-06-04 11:35:00|27646.8|27626.8|27647.4|27627.4|27647.4|27627.4|27646.8|27626.8|2
1622806800000|2021-06-04 11:40:00|27646.5|27626.5|27646.3|27626.3|27646.8|27626.8|27646.3|27626.3|3
1622807100000|2021-06-04 11:45:00|27645.3|27625.3|27645.1|27625.1|27645.8|27625.8|27643.4|27623.4|31
1622807400000|2021-06-04 11:50:00|27649.3|27629.3|27647.7|27627.7|27649.3|27629.3|27645.4|27625.4|6
1622808000000|2021-06-04 12:00:00|27650.1|27630.1|27647.7|27627.7|27651|27631|27647.7|27627.7|7
1622808300000|2021-06-04 12:05:00|27648.1|27628.1|27649.8|27629.8|27649.8|27629.8|27638.8|27618.8|26
1622808600000|2021-06-04 12:10:00|27649.3|27629.3|27649.5|27629.5|27650.1|27630.1|27648.8|27628.8|5
1622808900000|2021-06-04 12:15:00|27648.5|27628.5|27645.1|27625.1|27652.4|27632.4|27645.1|27625.1|18
1622809200000|2021-06-04 12:20:00|27645.4|27625.4|27647.4|27627.4|27650|27630|27645|27625|15
1622809500000|2021-06-04 12:25:00|27655.2|27620.2|27650|27614.8|27655.7|27621|27649|27614.8|18
1622809800000|2021-06-04 12:30:00|27647.6|27612.4|27604.6|27569.6|27649|27612.4|27601.5|27563|83
1622810100000|2021-06-04 12:35:00|27605.3|27570.3|27629.6|27594.6|27636.4|27598.6|27605.3|27570.3|22
1622810400000|2021-06-04 12:40:00|27627.6|27592.6|27609.4|27589.4|27627.6|27597.5|27606.6|27586.6|12
1622810700000|2021-06-04 12:45:00|27609.5|27589.5|27591.3|27571.3|27609.5|27589.5|27591.3|27563.1|36
1622811000000|2021-06-04 12:50:00|27591.4|27556.4|27578.1|27543.1|27591.4|27556.4|27576.2|27541.2|14
1622811300000|2021-06-04 12:55:00|27564|27544|27580.9|27545.9|27580.9|27552.2|27564|27540.9|19
1622811600000|2021-06-04 13:00:00|27581.1|27546.1|27573.3|27553.3|27591.4|27559.7|27571|27545.7|30
1622811900000|2021-06-04 13:05:00|27572.8|27552.8|27584|27564|27588|27568|27570.4|27550.4|33
1622812200000|2021-06-04 13:10:00|27580.8|27560.8|27593|27573|27595|27575|27574.3|27554.3|29
1622812500000|2021-06-04 13:15:00|27600.5|27565.5|27597.5|27562.5|27600.5|27565.5|27597.5|27562.5|3
1622812800000|2021-06-04 13:20:00|27587.5|27567.5|27578|27558|27590|27567.5|27577.8|27555|7
1622813100000|2021-06-04 13:25:00|27578.5|27558.5|27578|27558|27579|27559|27577|27557|9
1622813400000|2021-06-04 13:30:00|27577.9|27557.9|27575.5|27555.5|27577.9|27557.9|27571.5|27551.5|10
1622813700000|2021-06-04 13:35:00|27575|27555|27575|27555|27575|27555|27575|27555|1
1622814900000|2021-06-04 13:55:00|27572.5|27552.5|27572|27552|27573|27553|27572|27552|8
1622815200000|2021-06-04 14:00:00|27573|27553|27571|27536|27573.5|27553.5|27568|27533|10
1622815500000|2021-06-04 14:05:00|27571.3|27536.3|27577.5|27542.5|27578|27543|27571.3|27536.3|5
1622815800000|2021-06-04 14:10:00|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|1
1622816100000|2021-06-04 14:15:00|27582.3|27547.3|27584.5|27549.5|27588.8|27553.8|27582.3|27547.3|7
1622816400000|2021-06-04 14:20:00|27582.3|27547.3|27585.5|27550.5|27588|27553|27582.3|27547.3|8
1622816700000|2021-06-04 14:25:00|27578|27558|27582.5|27562.5|27583|27563|27577.5|27557.5|10
1622817000000|2021-06-04 14:30:00|27578|27558|27575.5|27555.5|27580.5|27560.5|27567.1|27547.1|10
1622817300000|2021-06-04 14:35:00|27575|27555|27570.5|27550.5|27575|27555|27567.1|27547.1|12
1622817600000|2021-06-04 14:40:00|27573.2|27553.2|27590|27555|27590.4|27562.5|27572.6|27552.6|8
1622817900000|2021-06-04 14:45:00|27589.9|27554.9|27590.4|27555.4|27590.5|27555.5|27589.9|27554.9|5
1622818200000|2021-06-04 14:50:00|27590|27555|27592.5|27557.5|27592.5|27557.5|27590|27555|2
1622818500000|2021-06-04 14:55:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622818800000|2021-06-04 15:00:00|27587.5|27567.5|27587.5|27567.5|27593|27573|27587.5|27567.5|16
1622819400000|2021-06-04 15:10:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1622819700000|2021-06-04 15:15:00|27580.5|27560.5|27585.5|27565.5|27585.5|27565.5|27580.5|27560.5|2
1622820000000|2021-06-04 15:20:00|27582.5|27562.5|27580.5|27560.5|27582.5|27562.5|27580.5|27560.5|2
1622820300000|2021-06-04 15:25:00|27577.5|27557.5|27578.5|27558.5|27578.5|27558.5|27577.5|27557.5|6
1622821500000|2021-06-04 15:45:00|27580.5|27560.5|27585|27565|27585|27565|27580|27560|5
1622822100000|2021-06-04 15:55:00|27581.2|27561.2|27580.5|27560.5|27581.2|27561.2|27579.5|27559.5|4
1622822400000|2021-06-04 16:00:00|27577.5|27557.5|27578.5|27558.5|27578.5|27558.5|27577.5|27557.5|4
1622822700000|2021-06-04 16:05:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|4
1622823300000|2021-06-04 16:15:00|27582.5|27562.5|27583.5|27563.5|27583.5|27563.5|27582.5|27562.5|6
1622823600000|2021-06-04 16:20:00|27578.5|27558.5|27578.5|27558.5|27578.5|27558.5|27578.5|27558.5|1
1622823900000|2021-06-04 16:25:00|27583.5|27563.5|27583.5|27563.5|27583.5|27563.5|27583.5|27563.5|1
1622824800000|2021-06-04 16:40:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|4
1622825400000|2021-06-04 16:50:00|27582.5|27562.5|27583|27563|27583|27563|27582.5|27562.5|4
1622825700000|2021-06-04 16:55:00|27582.5|27562.5|27580.5|27560.5|27583.5|27563.5|27580.5|27560.5|3
1622826000000|2021-06-04 17:00:00|27580|27560|27583.5|27563.5|27583.5|27563.5|27580|27560|8
1622826300000|2021-06-04 17:05:00|27592|27572|27588|27568|27592|27572|27585.5|27565.5|7
1622826600000|2021-06-04 17:10:00|27595.5|27560.5|27593|27558|27595.5|27560.5|27593|27558|2
1622826900000|2021-06-04 17:15:00|27592|27557|27593|27558|27593|27558|27592|27557|5
1622827200000|2021-06-04 17:20:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1622829600000|2021-06-04 18:00:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1622831400000|2021-06-04 18:30:00|27577.5|27557.5|27578.5|27558.5|27580.5|27560.5|27577.5|27557.5|11
1622832600000|2021-06-04 18:50:00|27572.7|27552.7|27578.5|27558.5|27578.5|27558.5|27571.4|27551.4|4
1622832900000|2021-06-04 18:55:00|27577.5|27557.5|27576.5|27556.5|27578.5|27558.5|27575|27555|10
1622833200000|2021-06-04 19:00:00|27579.5|27559.5|27575.5|27555.5|27579.5|27559.5|27575.5|27555.5|7
1622834100000|2021-06-04 19:15:00|27577.5|27557.5|27578|27558|27578|27558|27577|27557|3
1622834400000|2021-06-04 19:20:00|27573.5|27553.5|27573.5|27553.5|27573.5|27553.5|27573.5|27553.5|1
1622834700000|2021-06-04 19:25:00|27570|27550|27574|27554|27574.5|27554.5|27570|27550|9
1622835000000|2021-06-04 19:30:00|27570.5|27550.5|27571.5|27551.5|27571.5|27551.5|27570.5|27550.5|3
1623029400000|2021-06-07 01:30:00|27558|27538|27572.5|27552.5|27572.5|27552.5|27557.5|27537.5|25
1623029700000|2021-06-07 01:35:00|27574|27554|27582.5|27562.5|27584|27564|27572.4|27552.4|28
1623030000000|2021-06-07 01:40:00|27582.4|27562.4|27582.5|27562.5|27591.3|27571.3|27582.3|27562.3|53
1623030300000|2021-06-07 01:45:00|27582.8|27562.8|27585.5|27565.5|27594|27574|27582.5|27562.5|31
1623030600000|2021-06-07 01:50:00|27588|27568|27590.3|27570.3|27592.6|27572.6|27582.5|27562.5|49
1623030900000|2021-06-07 01:55:00|27588.1|27568.1|27597.5|27577.5|27598.5|27578.5|27588|27568|31
1623031200000|2021-06-07 02:00:00|27597.8|27577.8|27600|27580|27602.8|27582.8|27596.6|27576.6|33
1623031500000|2021-06-07 02:05:00|27600.3|27580.3|27603.1|27583.1|27603.1|27583.1|27600.3|27580.3|19
1623031800000|2021-06-07 02:10:00|27602.5|27582.5|27598|27578|27602.5|27582.5|27597.5|27577.5|12
1623032100000|2021-06-07 02:15:00|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|27598|27578|3
1623032400000|2021-06-07 02:20:00|27603|27583|27603.5|27583.5|27603.5|27583.5|27602.5|27582.5|8
1623033000000|2021-06-07 02:30:00|27601.5|27581.5|27613.4|27593.4|27613.5|27593.5|27601.5|27581.5|18
1623033300000|2021-06-07 02:35:00|27612.5|27592.5|27613.3|27593.3|27613.5|27593.5|27610|27590|16
1623033600000|2021-06-07 02:40:00|27613|27593|27612.5|27592.5|27613.3|27593.3|27611.5|27591.5|11
1623033900000|2021-06-07 02:45:00|27612.8|27592.8|27610.3|27590.3|27612.8|27592.8|27607.4|27587.4|30
1623034200000|2021-06-07 02:50:00|27611.8|27591.8|27621|27601|27621|27601|27611.8|27591.8|20
1623034500000|2021-06-07 02:55:00|27621.5|27601.5|27624|27604|27633|27613|27621.5|27601.5|44
1623034800000|2021-06-07 03:00:00|27625|27605|27623.5|27603.5|27626.5|27606.5|27623.5|27603.5|23
1623035100000|2021-06-07 03:05:00|27622.8|27602.8|27620|27600|27622.8|27602.8|27617.4|27597.4|67
1623035400000|2021-06-07 03:10:00|27620.3|27600.3|27618.5|27598.5|27620.3|27600.3|27618.5|27598.5|7
1623035700000|2021-06-07 03:15:00|27617.8|27597.8|27618.3|27598.3|27619.2|27599.2|27617.8|27597.8|12
1623036000000|2021-06-07 03:20:00|27618|27598|27620.3|27600.3|27621|27601|27618|27598|18
1623036300000|2021-06-07 03:25:00|27620.5|27600.5|27620|27600|27622.9|27602.9|27620|27600|16
1623036900000|2021-06-07 03:35:00|27619.8|27599.8|27620.5|27600.5|27620.5|27600.5|27619.8|27599.8|3
1623037200000|2021-06-07 03:40:00|27620.8|27600.8|27619.5|27599.5|27620.8|27600.8|27619.5|27599.5|6
1623037500000|2021-06-07 03:45:00|27620|27600|27622|27602|27623|27603|27619.5|27599.5|10
1623037800000|2021-06-07 03:50:00|27620|27600|27619|27599|27620|27600|27618|27598|6
1623038100000|2021-06-07 03:55:00|27618|27598|27618|27598|27618.5|27598.5|27617.5|27597.5|8
1623038400000|2021-06-07 04:00:00|27618.5|27598.5|27619.5|27599.5|27619.5|27599.5|27618|27598|4
1623039000000|2021-06-07 04:10:00|27620|27600|27619.8|27599.8|27620.3|27600.3|27619.5|27599.5|5
1623039300000|2021-06-07 04:15:00|27620|27600|27620.3|27600.3|27620.3|27600.3|27620|27600|2
1623039600000|2021-06-07 04:20:00|27620|27600|27619.8|27599.8|27620|27600|27619.5|27599.5|8
1623040200000|2021-06-07 04:30:00|27619.5|27599.5|27619.3|27599.3|27619.8|27599.8|27619.3|27599.3|6
1623040500000|2021-06-07 04:35:00|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|27619.5|27599.5|1
1623040800000|2021-06-07 04:40:00|27619.8|27599.8|27619.5|27599.5|27619.8|27599.8|27619.5|27599.5|2
1623041100000|2021-06-07 04:45:00|27619.8|27599.8|27620|27600|27621.5|27601.5|27619.8|27599.8|8
1623041700000|2021-06-07 04:55:00|27619.8|27599.8|27620|27600|27620|27600|27619.8|27599.8|2
1623042300000|2021-06-07 05:05:00|27620.5|27600.5|27620|27600|27620.5|27600.5|27620|27600|2
1623042900000|2021-06-07 05:15:00|27620.5|27600.5|27620.8|27600.8|27620.8|27600.8|27620.5|27600.5|2
1623043200000|2021-06-07 05:20:00|27621|27601|27623.3|27603.3|27623.3|27603.3|27620.5|27600.5|8
1623043500000|2021-06-07 05:25:00|27619.8|27599.8|27623.3|27603.3|27623.5|27603.5|27618.8|27598.8|14
1623044400000|2021-06-07 05:40:00|27624|27604|27623.3|27603.3|27624|27604|27623.3|27603.3|2
1623044700000|2021-06-07 05:45:00|27622.5|27602.5|27623.5|27603.5|27623.5|27603.5|27618.5|27598.5|15
1623045000000|2021-06-07 05:50:00|27623|27603|27623|27603|27623.5|27603.5|27622.8|27602.8|5
1623045300000|2021-06-07 05:55:00|27623.3|27603.3|27623|27603|27624|27604|27623|27603|4
1623045600000|2021-06-07 06:00:00|27623.3|27603.3|27622.4|27602.4|27623.3|27603.3|27620|27600|12
1623045900000|2021-06-07 06:05:00|27622.5|27602.5|27640|27620|27644|27624|27622.3|27602.3|36
1623046200000|2021-06-07 06:10:00|27642.5|27622.5|27638.5|27618.5|27646.5|27626.5|27638.5|27618.5|70
1623046500000|2021-06-07 06:15:00|27638|27618|27627.5|27607.5|27638.5|27618.5|27627.5|27607.5|33
1623046800000|2021-06-07 06:20:00|27627.8|27607.8|27632.5|27612.5|27632.8|27612.8|27627.5|27607.5|17
1623047100000|2021-06-07 06:25:00|27633|27613|27628|27608|27634|27614|27627.5|27607.5|15
1623047400000|2021-06-07 06:30:00|27629|27609|27630|27610|27632|27612|27627.5|27607.5|14
1623047700000|2021-06-07 06:35:00|27630.5|27610.5|27628.3|27608.3|27630.5|27610.5|27628|27608|6
1623048000000|2021-06-07 06:40:00|27628|27608|27631.5|27611.5|27637.5|27617.5|27627.8|27607.8|21
1623048300000|2021-06-07 06:45:00|27632|27612|27629.5|27609.5|27632|27612|27625.3|27605.3|22
1623048600000|2021-06-07 06:50:00|27628|27608|27630.4|27610.4|27631.1|27611.1|27627|27607|12
1623048900000|2021-06-07 06:55:00|27630.5|27610.5|27630|27610|27632.5|27612.5|27628|27608|16
1623049200000|2021-06-07 07:00:00|27630.3|27610.3|27632|27612|27632.4|27612.4|27630|27610|11
1623049500000|2021-06-07 07:05:00|27631.5|27611.5|27630|27610|27632.7|27612.7|27627|27607|19
1623049800000|2021-06-07 07:10:00|27632.4|27612.4|27632.8|27612.8|27634|27614|27632.4|27612.4|8
1623050100000|2021-06-07 07:15:00|27633|27613|27643|27623|27643.5|27623.5|27632.5|27612.5|28
1623050400000|2021-06-07 07:20:00|27643.3|27623.3|27643.5|27623.5|27644.8|27624.8|27642.5|27622.5|16
1623050700000|2021-06-07 07:25:00|27643|27623|27628.4|27608.4|27643|27623|27628|27608|39
1623051000000|2021-06-07 07:30:00|27630|27610|27628.4|27608.4|27634.5|27614.5|27628.4|27608.4|31
1623051300000|2021-06-07 07:35:00|27628|27608|27627.3|27607.3|27628.5|27608.5|27622.8|27602.8|20
1623051600000|2021-06-07 07:40:00|27623.3|27603.3|27618.3|27598.3|27625.5|27605.5|27617|27597|21
1623051900000|2021-06-07 07:45:00|27618|27598|27617.8|27597.8|27618|27598|27616.4|27596.4|20
1623052200000|2021-06-07 07:50:00|27618|27598|27623|27603|27625.5|27605.5|27616.8|27596.8|25
1623052500000|2021-06-07 07:55:00|27622.5|27602.5|27621.5|27601.5|27625|27605|27617.8|27597.8|36
1623052800000|2021-06-07 08:00:00|27621|27601|27636.8|27601.8|27637.8|27610.8|27620.5|27600.5|19
1623053100000|2021-06-07 08:05:00|27637|27602|27637|27617|27645|27617.4|27634.8|27602|17
1623053400000|2021-06-07 08:10:00|27638|27618|27635|27615|27638|27618|27635|27615|5
1623054000000|2021-06-07 08:20:00|27637.4|27617.4|27640.5|27620.5|27640.8|27620.8|27637.4|27617.4|12
1623054300000|2021-06-07 08:25:00|27643.4|27623.4|27639|27619|27644|27624|27639|27619|4
1623054600000|2021-06-07 08:30:00|27637.5|27617.5|27647|27627|27655.5|27635.5|27637.5|27617.5|35
1623054900000|2021-06-07 08:35:00|27647.3|27627.3|27647.5|27627.5|27652.5|27632.5|27647.3|27627.3|17
1623055200000|2021-06-07 08:40:00|27650.3|27630.3|27650.5|27630.5|27650.5|27630.5|27649.5|27629.5|8
1623055500000|2021-06-07 08:45:00|27650|27630|27653|27633|27654.4|27634.4|27650|27630|10
1623055800000|2021-06-07 08:50:00|27650.8|27630.8|27643.6|27623.6|27650.8|27630.8|27641.8|27621.8|36
1623056100000|2021-06-07 08:55:00|27643.3|27623.3|27643.3|27623.3|27643.3|27623.3|27643.3|27623.3|1
1623056700000|2021-06-07 09:05:00|27643.4|27623.4|27648.3|27628.3|27650.5|27630.5|27643|27623|13
1623057000000|2021-06-07 09:10:00|27648.4|27628.4|27646.4|27626.4|27649.1|27629.1|27645.9|27625.9|11
1623057300000|2021-06-07 09:15:00|27646.6|27626.6|27646.9|27626.9|27646.9|27626.9|27646.6|27626.6|2
1623057600000|2021-06-07 09:20:00|27646.6|27626.6|27651.6|27631.6|27651.6|27631.6|27646.6|27626.6|7
1623057900000|2021-06-07 09:25:00|27651.4|27631.4|27652.1|27632.1|27652.1|27632.1|27651.4|27631.4|4
1623058200000|2021-06-07 09:30:00|27651.9|27631.9|27655.4|27635.4|27655.5|27635.5|27648.6|27628.6|13
1623058500000|2021-06-07 09:35:00|27655.9|27635.9|27656.4|27636.4|27656.4|27636.4|27655.9|27635.9|2
1623058800000|2021-06-07 09:40:00|27657.2|27637.2|27666.4|27646.4|27667.6|27647.6|27656.7|27636.7|13
1623059100000|2021-06-07 09:45:00|27667.2|27647.2|27667.6|27647.6|27667.6|27647.6|27667.2|27647.2|2
1623059400000|2021-06-07 09:50:00|27665.1|27645.1|27655|27635|27665.5|27645.5|27655|27635|14
1623059700000|2021-06-07 09:55:00|27654.5|27634.5|27649.1|27629.1|27657.2|27637.2|27649.1|27629.1|15
1623060000000|2021-06-07 10:00:00|27649.2|27629.2|27651.6|27631.6|27651.6|27631.6|27649.1|27629.1|15
1623060300000|2021-06-07 10:05:00|27651.7|27631.7|27652.2|27632.2|27652.2|27632.2|27651.7|27631.7|2
1623060600000|2021-06-07 10:10:00|27651.4|27631.4|27651.4|27631.4|27651.7|27631.7|27651.1|27631.1|6
1623060900000|2021-06-07 10:15:00|27654.2|27634.2|27656.9|27636.9|27656.9|27636.9|27654.1|27634.1|7
1623061200000|2021-06-07 10:20:00|27656|27636|27656|27636|27656|27636|27656|27636|1
1623061500000|2021-06-07 10:25:00|27656.1|27636.1|27654|27634|27656.9|27636.9|27654|27634|6
1623061800000|2021-06-07 10:30:00|27654.1|27634.1|27659.1|27639.1|27659.1|27639.1|27654.1|27634.1|6
1623062100000|2021-06-07 10:35:00|27658.8|27638.8|27658.8|27638.8|27658.8|27638.8|27658.8|27638.8|1
1623062400000|2021-06-07 10:40:00|27658.3|27638.3|27656.4|27636.4|27658.3|27638.3|27655.5|27635.5|8
1623062700000|2021-06-07 10:45:00|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|1
1623063000000|2021-06-07 10:50:00|27655.9|27635.9|27650.2|27630.2|27655.9|27635.9|27650.2|27630.2|8
1623063300000|2021-06-07 10:55:00|27650.6|27630.6|27650.2|27630.2|27650.6|27630.6|27650.2|27630.2|2
1623063600000|2021-06-07 11:00:00|27648.6|27628.6|27648.1|27628.1|27648.6|27628.6|27648.1|27628.1|2
1623063900000|2021-06-07 11:05:00|27647.6|27627.6|27652.5|27632.5|27652.5|27632.5|27647.4|27627.4|17
1623064200000|2021-06-07 11:10:00|27653|27633|27650.2|27630.2|27654.5|27634.5|27648.6|27628.6|14
1623064500000|2021-06-07 11:15:00|27649.7|27629.7|27650.2|27630.2|27650.2|27630.2|27649.7|27629.7|2
1623064800000|2021-06-07 11:20:00|27649.7|27629.7|27649.6|27629.6|27649.7|27629.7|27645.9|27625.9|10
1623065400000|2021-06-07 11:30:00|27646.2|27626.2|27651.2|27631.2|27653|27633|27646.2|27626.2|21
1623065700000|2021-06-07 11:35:00|27653.6|27633.6|27650|27630|27653.6|27633.6|27648.5|27628.5|23
1623066000000|2021-06-07 11:40:00|27650.3|27630.3|27650.3|27630.3|27650.3|27630.3|27650.3|27630.3|1
1623066300000|2021-06-07 11:45:00|27649.8|27629.8|27647.5|27627.5|27649.8|27629.8|27646.2|27626.2|8
1623066600000|2021-06-07 11:50:00|27650.5|27630.5|27645.3|27625.3|27650.5|27630.5|27642.4|27622.4|15
1623067200000|2021-06-07 12:00:00|27645|27625|27642.4|27622.4|27645|27625|27642.4|27622.4|4
1623067500000|2021-06-07 12:05:00|27642.8|27622.8|27635|27615|27644.5|27624.5|27626|27596.5|37
1623067800000|2021-06-07 12:10:00|27635.5|27615.5|27635|27615|27636|27616|27635|27615|3
1623068100000|2021-06-07 12:15:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623068400000|2021-06-07 12:20:00|27635.5|27615.5|27635|27615|27635.5|27615.5|27634.3|27614.3|6
1623068700000|2021-06-07 12:25:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623069000000|2021-06-07 12:30:00|27634.3|27614.3|27635|27615|27635|27615|27634.3|27614.3|7
1623069300000|2021-06-07 12:35:00|27634.5|27614.5|27634.3|27614.3|27634.5|27614.5|27634.3|27614.3|2
1623069600000|2021-06-07 12:40:00|27634.5|27614.5|27636|27616|27636|27616|27634.5|27614.5|6
1623069900000|2021-06-07 12:45:00|27635.8|27615.8|27632.8|27612.8|27635.8|27615.8|27632.4|27612.4|11
1623070200000|2021-06-07 12:50:00|27632.5|27612.5|27632.5|27612.5|27633.5|27613.5|27632.5|27612.5|5
1623070500000|2021-06-07 12:55:00|27632.8|27612.8|27637.5|27617.5|27638|27618|27632.8|27612.8|7
1623070800000|2021-06-07 13:00:00|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|27637.8|27617.8|1
1623071100000|2021-06-07 13:05:00|27638|27618|27633|27613|27638|27618|27632.6|27612.6|11
1623071400000|2021-06-07 13:10:00|27632.8|27612.8|27630.5|27610.5|27637.5|27617.5|27628.3|27608.3|25
1623071700000|2021-06-07 13:15:00|27631.5|27611.5|27630.5|27610.5|27632.5|27612.5|27630.5|27610.5|10
1623072000000|2021-06-07 13:20:00|27628|27608|27630.3|27610.3|27630.5|27610.5|27627.5|27607.5|7
1623072300000|2021-06-07 13:25:00|27630.4|27610.4|27630.9|27610.9|27631.9|27611.9|27629.8|27609.8|6
1623072600000|2021-06-07 13:30:00|27630.4|27610.4|27640.2|27620.2|27640.5|27620.5|27630.4|27610.4|14
1623072900000|2021-06-07 13:35:00|27644.3|27624.3|27641.9|27621.9|27645|27625|27637.5|27617.5|17
1623073200000|2021-06-07 13:40:00|27641.4|27621.4|27641.7|27621.7|27641.7|27621.7|27641.2|27621.2|4
1623073500000|2021-06-07 13:45:00|27641.9|27621.9|27643|27623|27649.2|27629.2|27641.4|27621.4|11
1623073800000|2021-06-07 13:50:00|27642.9|27622.9|27652.4|27617.4|27654.2|27625.5|27642.9|27616.9|14
1623074100000|2021-06-07 13:55:00|27651.9|27616.9|27650.7|27615.7|27651.9|27616.9|27650.7|27615.7|7
1623074400000|2021-06-07 14:00:00|27651.2|27616.2|27644.2|27624.2|27651.9|27624.7|27644.2|27616.2|12
1623074700000|2021-06-07 14:05:00|27644.4|27624.4|27641.4|27621.4|27644.7|27624.7|27641.2|27621.2|8
1623075000000|2021-06-07 14:10:00|27645|27625|27652|27617|27653.2|27625.5|27645|27617|6
1623075300000|2021-06-07 14:15:00|27653|27618|27653.2|27618.2|27653.2|27618.2|27651.5|27616.5|4
1623075600000|2021-06-07 14:20:00|27652.3|27617.3|27652.3|27617.3|27652.3|27617.3|27652.3|27617.3|1
1623075900000|2021-06-07 14:25:00|27653.2|27618.2|27651.2|27616.2|27653.2|27618.2|27651.2|27616.2|4
1623076200000|2021-06-07 14:30:00|27646.2|27626.2|27645.2|27625.2|27646.2|27626.2|27644.8|27624.8|5
1623076500000|2021-06-07 14:35:00|27645.7|27625.7|27650.7|27630.7|27650.7|27630.7|27644.8|27624.8|7
1623076800000|2021-06-07 14:40:00|27650.4|27630.4|27653.7|27633.7|27653.7|27633.7|27649.8|27629.8|7
1623077100000|2021-06-07 14:45:00|27654.8|27634.8|27658.4|27638.4|27658.7|27638.7|27654.8|27634.8|12
1623077400000|2021-06-07 14:50:00|27658.7|27638.7|27654.5|27634.5|27659.2|27639.2|27652.6|27632.6|14
1623078300000|2021-06-07 15:05:00|27653.9|27633.9|27659.5|27639.5|27659.5|27639.5|27653.9|27633.9|10
1623078600000|2021-06-07 15:10:00|27658.5|27638.5|27658|27638|27658.5|27638.5|27658|27638|5
1623078900000|2021-06-07 15:15:00|27657.8|27637.8|27656.5|27636.5|27657.8|27637.8|27656.5|27636.5|4
1623079200000|2021-06-07 15:20:00|27656.8|27636.8|27656.5|27636.5|27657.5|27637.5|27653.4|27633.4|8
1623080400000|2021-06-07 15:40:00|27659|27639|27658.5|27638.5|27659.5|27639.5|27658.5|27638.5|5
1623081000000|2021-06-07 15:50:00|27653.7|27633.7|27648.5|27628.5|27653.7|27633.7|27648.5|27628.5|5
1623081300000|2021-06-07 15:55:00|27648.4|27628.4|27649|27629|27651.5|27631.5|27643.5|27623.5|11
1623081600000|2021-06-07 16:00:00|27648.5|27628.5|27648.5|27628.5|27649.1|27629.1|27648.5|27628.5|4
1623081900000|2021-06-07 16:05:00|27647.8|27627.8|27647.5|27627.5|27648|27628|27647.3|27627.3|6
1623082200000|2021-06-07 16:10:00|27647.8|27627.8|27646.8|27626.8|27647.8|27627.8|27646.8|27626.8|4
1623082500000|2021-06-07 16:15:00|27647|27627|27642.5|27622.5|27647|27627|27642.5|27622.5|3
1623085800000|2021-06-07 17:10:00|27647|27627|27645|27625|27647.5|27627.5|27645|27625|6
1623086100000|2021-06-07 17:15:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623087000000|2021-06-07 17:30:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623087300000|2021-06-07 17:35:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623087600000|2021-06-07 17:40:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623087900000|2021-06-07 17:45:00|27644.5|27624.5|27644.5|27624.5|27644.8|27624.8|27644.5|27624.5|3
1623088200000|2021-06-07 17:50:00|27642.5|27622.5|27644|27624|27644|27624|27642.5|27622.5|3
1623088500000|2021-06-07 17:55:00|27645|27625|27645|27625|27645|27625|27645|27625|1
1623089700000|2021-06-07 18:15:00|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|27644.8|27624.8|1
1623090000000|2021-06-07 18:20:00|27645|27625|27645|27625|27645|27625|27644.5|27624.5|3
1623091200000|2021-06-07 18:40:00|27647.9|27627.9|27648|27628|27648.9|27628.9|27647.9|27627.9|6
1623091500000|2021-06-07 18:45:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1623092400000|2021-06-07 19:00:00|27648|27628|27648|27628|27648|27628|27648|27628|1
1623092700000|2021-06-07 19:05:00|27648.5|27628.5|27652.5|27632.5|27652.5|27632.5|27648.5|27628.5|4
1623093000000|2021-06-07 19:10:00|27650.5|27630.5|27653|27633|27653|27633|27650|27630|4
1623093600000|2021-06-07 19:20:00|27654.3|27634.3|27653|27633|27655.5|27635.5|27653|27633|7
1623094200000|2021-06-07 19:30:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|1
1623115800000|2021-06-08 01:30:00|27633.3|27613.3|27637.8|27617.8|27641.1|27621.1|27633.3|27613.3|20
1623116100000|2021-06-08 01:35:00|27637.5|27617.5|27638.3|27618.3|27638.3|27618.3|27636.6|27616.6|12
1623116400000|2021-06-08 01:40:00|27638|27618|27635.5|27615.5|27638|27618|27632.5|27612.5|21
1623116700000|2021-06-08 01:45:00|27635|27615|27632.5|27612.5|27635.5|27615.5|27632|27612|13
1623117000000|2021-06-08 01:50:00|27632.3|27612.3|27622.3|27602.3|27632.3|27612.3|27620|27600|36
1623117300000|2021-06-08 01:55:00|27622.5|27602.5|27623.5|27603.5|27623.5|27603.5|27622|27602|7
1623117600000|2021-06-08 02:00:00|27622.8|27602.8|27623|27603|27630.5|27610.5|27622.8|27602.8|29
1623117900000|2021-06-08 02:05:00|27622.8|27602.8|27616.5|27596.5|27622.8|27602.8|27613|27593|16
1623118200000|2021-06-08 02:10:00|27617|27597|27621|27601|27621.5|27601.5|27617|27597|19
1623118500000|2021-06-08 02:15:00|27619.8|27599.8|27623|27603|27623|27603|27619.5|27599.5|11
1623118800000|2021-06-08 02:20:00|27619.5|27599.5|27623.7|27603.7|27623.7|27603.7|27618.5|27598.5|12
1623119100000|2021-06-08 02:25:00|27623.5|27603.5|27630.5|27610.5|27630.5|27610.5|27623|27603|21
1623119400000|2021-06-08 02:30:00|27630|27610|27631|27611|27631|27611|27628|27608|18
1623119700000|2021-06-08 02:35:00|27633|27613|27633|27613|27634.6|27614.6|27633|27613|9
1623120000000|2021-06-08 02:40:00|27631|27611|27629.5|27609.5|27632|27612|27627.5|27607.5|26
1623120300000|2021-06-08 02:45:00|27629.7|27609.7|27628.5|27608.5|27630.3|27610.3|27628.5|27608.5|14
1623120600000|2021-06-08 02:50:00|27629.6|27609.6|27628.5|27608.5|27632|27612|27628.5|27608.5|12
1623120900000|2021-06-08 02:55:00|27623.3|27603.3|27628|27608|27628.5|27608.5|27622|27602|47
1623121200000|2021-06-08 03:00:00|27627.8|27607.8|27626.8|27606.8|27628.8|27608.8|27626.8|27606.8|12
1623121500000|2021-06-08 03:05:00|27624.8|27604.8|27627|27607|27628|27608|27624|27604|27
1623121800000|2021-06-08 03:10:00|27627.4|27607.4|27632|27612|27632|27612|27627.4|27607.4|10
1623122100000|2021-06-08 03:15:00|27630.5|27610.5|27630.5|27610.5|27632.2|27612.2|27630|27610|11
1623122400000|2021-06-08 03:20:00|27631|27611|27633.5|27613.5|27634.6|27614.6|27631|27611|12
1623122700000|2021-06-08 03:25:00|27633|27613|27630.5|27610.5|27633|27613|27628|27608|27
1623123000000|2021-06-08 03:30:00|27628.5|27608.5|27628.5|27608.5|27628.5|27608.5|27628.5|27608.5|1
1623123300000|2021-06-08 03:35:00|27628.4|27608.4|27625.3|27605.3|27628.4|27608.4|27623|27603|14
1623123600000|2021-06-08 03:40:00|27625.5|27605.5|27625.3|27605.3|27625.5|27605.5|27625.3|27605.3|2
1623123900000|2021-06-08 03:45:00|27625.5|27605.5|27625.8|27605.8|27625.8|27605.8|27625.5|27605.5|2
1623124500000|2021-06-08 03:55:00|27627.4|27607.4|27627.5|27607.5|27628.5|27608.5|27627.4|27607.4|6
1623124800000|2021-06-08 04:00:00|27627.8|27607.8|27627.8|27607.8|27628.5|27608.5|27627.5|27607.5|4
1623125100000|2021-06-08 04:05:00|27627.5|27607.5|27628|27608|27628|27608|27627.5|27607.5|2
1623126000000|2021-06-08 04:20:00|27628.6|27608.6|27628|27608|27628.6|27608.6|27628|27608|2
1623126900000|2021-06-08 04:35:00|27628.6|27608.6|27628|27608|27628.6|27608.6|27628|27608|2
1623127200000|2021-06-08 04:40:00|27628.5|27608.5|27629.5|27609.5|27632.5|27612.5|27628.5|27608.5|10
1623127500000|2021-06-08 04:45:00|27628|27608|27627.5|27607.5|27628|27608|27626.5|27606.5|6
1623127800000|2021-06-08 04:50:00|27627.8|27607.8|27628|27608|27628.5|27608.5|27627.8|27607.8|4
1623128100000|2021-06-08 04:55:00|27628.5|27608.5|27628|27608|27628.5|27608.5|27627.8|27607.8|7
1623128400000|2021-06-08 05:00:00|27627.8|27607.8|27630.3|27610.3|27630.5|27610.5|27627.8|27607.8|10
1623128700000|2021-06-08 05:05:00|27630|27610|27630|27610|27630.3|27610.3|27630|27610|5
1623129000000|2021-06-08 05:10:00|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|1
1623129300000|2021-06-08 05:15:00|27630|27610|27628.5|27608.5|27630.5|27610.5|27628.5|27608.5|6
1623129600000|2021-06-08 05:20:00|27627.5|27607.5|27628.3|27608.3|27628.3|27608.3|27621.5|27601.5|24
1623129900000|2021-06-08 05:25:00|27628.8|27608.8|27628.5|27608.5|27629|27609|27628.5|27608.5|3
1623130500000|2021-06-08 05:35:00|27628|27608|27623|27603|27628|27608|27623|27603|7
1623130800000|2021-06-08 05:40:00|27624.3|27604.3|27627.5|27607.5|27628|27608|27624.3|27604.3|10
1623131400000|2021-06-08 05:50:00|27628|27608|27627.5|27607.5|27628.5|27608.5|27627.5|27607.5|5
1623131700000|2021-06-08 05:55:00|27627.8|27607.8|27627.5|27607.5|27632.3|27612.3|27627|27607|17
1623132000000|2021-06-08 06:00:00|27627|27607|27625.5|27605.5|27628.5|27608.5|27625.5|27605.5|12
1623132300000|2021-06-08 06:05:00|27625|27605|27622.5|27602.5|27628|27608|27622.4|27602.4|23
1623132600000|2021-06-08 06:10:00|27622.3|27602.3|27618|27598|27625.5|27605.5|27617|27597|31
1623132900000|2021-06-08 06:15:00|27617|27597|27619.5|27599.5|27620|27600|27617|27597|8
1623133200000|2021-06-08 06:20:00|27619.3|27599.3|27619.8|27599.8|27620|27600|27619|27599|6
1623133500000|2021-06-08 06:25:00|27619.5|27599.5|27619.8|27599.8|27620|27600|27618.5|27598.5|7
1623133800000|2021-06-08 06:30:00|27620.3|27600.3|27620.5|27600.5|27620.5|27600.5|27619.8|27599.8|4
1623134100000|2021-06-08 06:35:00|27621|27601|27619|27599|27622|27602|27616.6|27596.6|40
1623134400000|2021-06-08 06:40:00|27619.5|27599.5|27612.3|27592.3|27621.4|27601.4|27611.5|27591.5|29
1623134700000|2021-06-08 06:45:00|27612|27592|27612|27592|27614.3|27594.3|27612|27592|8
1623135000000|2021-06-08 06:50:00|27612.4|27592.4|27607|27587|27612.4|27592.4|27603.5|27583.5|19
1623135300000|2021-06-08 06:55:00|27606.8|27586.8|27617|27597|27617|27597|27606.8|27586.8|15
1623135600000|2021-06-08 07:00:00|27616.7|27596.7|27615.5|27595.5|27617.5|27597.5|27615.5|27595.5|5
1623135900000|2021-06-08 07:05:00|27615|27595|27612.3|27592.3|27615.3|27595.3|27610.5|27590.5|11
1623136200000|2021-06-08 07:10:00|27612.5|27592.5|27617|27597|27617.4|27597.4|27612.5|27592.5|16
1623136500000|2021-06-08 07:15:00|27617.4|27597.4|27616.5|27596.5|27618.6|27598.6|27616.3|27596.3|20
1623136800000|2021-06-08 07:20:00|27617|27597|27620.5|27600.5|27622.5|27602.5|27617|27597|17
1623137100000|2021-06-08 07:25:00|27620|27600|27623.4|27603.4|27624|27604|27620|27600|10
1623137400000|2021-06-08 07:30:00|27623.1|27603.1|27622.8|27602.8|27623.4|27603.4|27620.5|27600.5|8
1623137700000|2021-06-08 07:35:00|27623.5|27603.5|27622.8|27602.8|27627.8|27607.8|27622.8|27602.8|19
1623138000000|2021-06-08 07:40:00|27623|27603|27623.3|27603.3|27627.3|27607.3|27623|27603|10
1623138300000|2021-06-08 07:45:00|27622.8|27602.8|27622.8|27602.8|27622.8|27602.8|27622.5|27602.5|3
1623138900000|2021-06-08 07:55:00|27623.3|27603.3|27622.5|27602.5|27623.6|27603.6|27622.5|27602.5|8
1623139200000|2021-06-08 08:00:00|27622.8|27602.8|27627.5|27607.5|27627.5|27607.5|27622.5|27602.5|8
1623139500000|2021-06-08 08:05:00|27627.8|27607.8|27632.3|27612.3|27632.4|27612.4|27627.8|27607.8|28
1623139800000|2021-06-08 08:10:00|27632.5|27612.5|27627.5|27607.5|27633.7|27613.7|27627.4|27607.4|23
1623140100000|2021-06-08 08:15:00|27630.5|27610.5|27629.8|27609.8|27630.5|27610.5|27629.8|27609.8|5
1623140400000|2021-06-08 08:20:00|27627.4|27607.4|27632|27612|27632|27612|27627.4|27607.4|10
1623140700000|2021-06-08 08:25:00|27632.4|27612.4|27630.3|27610.3|27632.4|27612.4|27630|27610|8
1623141000000|2021-06-08 08:30:00|27630|27610|27632|27612|27632|27612|27627.4|27607.4|6
1623141300000|2021-06-08 08:35:00|27632.4|27612.4|27632.4|27612.4|27633.2|27613.2|27632.4|27612.4|3
1623141600000|2021-06-08 08:40:00|27632.5|27612.5|27627.5|27607.5|27633.2|27613.2|27627.4|27607.4|15
1623141900000|2021-06-08 08:45:00|27625.5|27605.5|27632.3|27612.3|27632.3|27612.3|27625|27605|10
1623142200000|2021-06-08 08:50:00|27632.2|27612.2|27631|27611|27632.3|27612.3|27631|27611|10
1623142500000|2021-06-08 08:55:00|27631.3|27611.3|27629.5|27609.5|27632.4|27612.4|27629|27609|7
1623142800000|2021-06-08 09:00:00|27631.3|27611.3|27632.4|27612.4|27633.2|27613.2|27631.3|27611.3|9
1623143100000|2021-06-08 09:05:00|27635.8|27615.8|27635|27615|27637.4|27617.4|27632.4|27612.4|18
1623143400000|2021-06-08 09:10:00|27634|27614|27632.5|27612.5|27634|27614|27631.7|27611.7|9
1623143700000|2021-06-08 09:15:00|27632|27612|27633.4|27613.4|27634.1|27614.1|27632|27612|9
1623144000000|2021-06-08 09:20:00|27633|27613|27632.5|27612.5|27633|27613|27632.5|27612.5|2
1623144300000|2021-06-08 09:25:00|27633.7|27613.7|27637.5|27617.5|27638|27618|27632.7|27612.7|12
1623144600000|2021-06-08 09:30:00|27638.2|27618.2|27637.5|27617.5|27638.3|27618.3|27637.5|27617.5|4
1623144900000|2021-06-08 09:35:00|27636.6|27616.6|27637.5|27617.5|27637.5|27617.5|27636.6|27616.6|2
1623145200000|2021-06-08 09:40:00|27638.5|27618.5|27637.5|27617.5|27639|27619|27636.9|27616.9|7
1623145500000|2021-06-08 09:45:00|27637.8|27617.8|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|2
1623146100000|2021-06-08 09:55:00|27637.8|27617.8|27637.5|27617.5|27637.8|27617.8|27637.5|27617.5|2
1623146400000|2021-06-08 10:00:00|27637.8|27617.8|27637.8|27617.8|27638|27618|27637.5|27617.5|5
1623146700000|2021-06-08 10:05:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1623147300000|2021-06-08 10:15:00|27637.3|27617.3|27637|27617|27637.5|27617.5|27636.5|27616.5|7
1623147600000|2021-06-08 10:20:00|27637.5|27617.5|27635.5|27615.5|27640|27620|27630|27610|35
1623147900000|2021-06-08 10:25:00|27635.8|27615.8|27636.3|27616.3|27636.5|27616.5|27635.8|27615.8|5
1623148200000|2021-06-08 10:30:00|27636|27616|27636.3|27616.3|27636.3|27616.3|27635.8|27615.8|4
1623148500000|2021-06-08 10:35:00|27636|27616|27635.5|27615.5|27636|27616|27635.5|27615.5|3
1623148800000|2021-06-08 10:40:00|27634.5|27614.5|27635|27615|27635.5|27615.5|27632.4|27612.4|8
1623149100000|2021-06-08 10:45:00|27634.4|27614.4|27635|27615|27635.6|27615.6|27634.4|27614.4|4
1623149400000|2021-06-08 10:50:00|27634.8|27614.8|27634.3|27614.3|27635.5|27615.5|27634|27614|8
1623149700000|2021-06-08 10:55:00|27634|27614|27634.3|27614.3|27634.3|27614.3|27634|27614|2
1623150000000|2021-06-08 11:00:00|27634.5|27614.5|27635|27615|27635.5|27615.5|27634.5|27614.5|3
1623150600000|2021-06-08 11:10:00|27633.8|27613.8|27637.5|27617.5|27637.5|27617.5|27632.4|27612.4|8
1623150900000|2021-06-08 11:15:00|27634.3|27614.3|27635|27615|27635.5|27615.5|27634.3|27614.3|4
1623151500000|2021-06-08 11:25:00|27632.5|27612.5|27637.5|27617.5|27637.5|27617.5|27632.5|27612.5|11
1623152100000|2021-06-08 11:35:00|27638|27618|27636.9|27616.9|27638|27618|27636.8|27616.8|7
1623152400000|2021-06-08 11:40:00|27636.8|27616.8|27630.5|27610.5|27637.5|27617.5|27630|27610|34
1623152700000|2021-06-08 11:45:00|27630.3|27610.3|27635|27615|27635|27615|27630|27610|38
1623153000000|2021-06-08 11:50:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|1
1623153300000|2021-06-08 11:55:00|27635|27615|27635|27615|27635|27615|27635|27615|1
1623153600000|2021-06-08 12:00:00|27635.3|27615.3|27636.1|27616.1|27637.5|27617.5|27635.3|27615.3|5
1623153900000|2021-06-08 12:05:00|27636.2|27616.2|27637.5|27617.5|27637.5|27617.5|27636.2|27616.2|2
1623154500000|2021-06-08 12:15:00|27635.5|27615.5|27632.8|27612.8|27637.5|27617.5|27632.8|27612.8|7
1623154800000|2021-06-08 12:20:00|27633.8|27613.8|27632.5|27612.5|27635.1|27615.1|27632.5|27612.5|9
1623155100000|2021-06-08 12:25:00|27631.8|27611.8|27635|27615|27635|27615|27631.8|27611.8|6
1623155400000|2021-06-08 12:30:00|27634|27614|27630|27610|27634|27614|27629|27609|29
1623155700000|2021-06-08 12:35:00|27629.8|27609.8|27629.8|27609.8|27629.8|27609.8|27629.5|27609.5|3
1623156000000|2021-06-08 12:40:00|27630|27610|27632.5|27612.5|27632.5|27612.5|27630|27610|9
1623156300000|2021-06-08 12:45:00|27632.8|27612.8|27632.8|27612.8|27632.8|27612.8|27632.8|27612.8|1
1623156600000|2021-06-08 12:50:00|27633.8|27613.8|27635|27615|27637.5|27617.5|27633.8|27613.8|10
1623156900000|2021-06-08 12:55:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27635|27615|8
1623157200000|2021-06-08 13:00:00|27635.5|27615.5|27635|27615|27635.8|27615.8|27635|27615|13
1623157500000|2021-06-08 13:05:00|27634.5|27614.5|27634.5|27614.5|27634.5|27614.5|27634.3|27614.3|3
1623157800000|2021-06-08 13:10:00|27634.3|27614.3|27634.3|27614.3|27635.5|27615.5|27634.3|27614.3|3
1623158100000|2021-06-08 13:15:00|27634|27614|27633.8|27613.8|27634|27614|27633.8|27613.8|2
1623158400000|2021-06-08 13:20:00|27634|27614|27634|27614|27634|27614|27633.8|27613.8|3
1623158700000|2021-06-08 13:25:00|27635|27615|27636|27616|27636|27616|27635|27615|3
1623159000000|2021-06-08 13:30:00|27636.5|27616.5|27635.5|27615.5|27636.8|27616.8|27633|27613|13
1623159300000|2021-06-08 13:35:00|27636|27616|27632.1|27612.1|27637.1|27617.1|27632.1|27612.1|10
1623159600000|2021-06-08 13:40:00|27633.4|27613.4|27633.4|27613.4|27633.4|27613.4|27633.4|27613.4|1
1623159900000|2021-06-08 13:45:00|27632.1|27612.1|27632.1|27612.1|27632.1|27612.1|27632.1|27612.1|1
1623160200000|2021-06-08 13:50:00|27633.4|27613.4|27633.9|27613.9|27634.2|27614.2|27633.4|27613.4|5
1623160500000|2021-06-08 13:55:00|27633.7|27613.7|27633.6|27613.6|27635.5|27615.5|27633.2|27613.2|13
1623160800000|2021-06-08 14:00:00|27632.9|27612.9|27630.9|27610.9|27632.9|27612.9|27630|27610|11
1623161100000|2021-06-08 14:05:00|27630.7|27610.7|27630.5|27610.5|27630.9|27610.9|27630.5|27610.5|5
1623161400000|2021-06-08 14:10:00|27630.7|27610.7|27632.9|27612.9|27632.9|27612.9|27630.5|27610.5|4
1623161700000|2021-06-08 14:15:00|27638.2|27618.2|27638.4|27618.4|27639.2|27619.2|27638.1|27618.1|7
1623162000000|2021-06-08 14:20:00|27635.5|27615.5|27636.1|27616.1|27642.5|27622.5|27635.5|27615.5|36
1623162300000|2021-06-08 14:25:00|27636|27616|27634.9|27614.9|27636.1|27616.1|27632.1|27612.1|17
1623162600000|2021-06-08 14:30:00|27641.6|27621.6|27635.6|27615.6|27641.6|27621.6|27635.6|27615.6|27
1623162900000|2021-06-08 14:35:00|27637.1|27617.1|27636.1|27616.1|27637.1|27617.1|27636|27616|4
1623163200000|2021-06-08 14:40:00|27635.1|27615.1|27635.3|27615.3|27635.3|27615.3|27633.9|27613.9|5
1623163500000|2021-06-08 14:45:00|27635|27615|27635.3|27615.3|27635.3|27615.3|27635|27615|2
1623163800000|2021-06-08 14:50:00|27635|27615|27630.5|27610.5|27635|27615|27628.9|27608.9|14
1623164100000|2021-06-08 14:55:00|27630.7|27610.7|27631.4|27611.4|27631.4|27611.4|27630.5|27610.5|5
1623164400000|2021-06-08 15:00:00|27631.2|27611.2|27633.4|27613.4|27633.9|27613.9|27631.2|27611.2|3
1623164700000|2021-06-08 15:05:00|27635|27615|27635.5|27615.5|27638|27618|27632.9|27612.9|19
1623165000000|2021-06-08 15:10:00|27637.9|27617.9|27635.7|27615.7|27638.4|27618.4|27635|27615|6
1623165300000|2021-06-08 15:15:00|27635.5|27615.5|27635.7|27615.7|27635.7|27615.7|27635.5|27615.5|2
1623165600000|2021-06-08 15:20:00|27638.9|27618.9|27638.4|27618.4|27640.1|27620.1|27638.4|27618.4|5
1623165900000|2021-06-08 15:25:00|27638.2|27618.2|27635.7|27615.7|27638.2|27618.2|27635|27615|9
1623166200000|2021-06-08 15:30:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|1
1623166500000|2021-06-08 15:35:00|27635.3|27615.3|27635.5|27615.5|27635.5|27615.5|27635.3|27615.3|2
1623166800000|2021-06-08 15:40:00|27637.7|27617.7|27641.1|27621.1|27641.1|27621.1|27634.9|27614.9|24
1623167100000|2021-06-08 15:45:00|27641.6|27621.6|27638.9|27618.9|27642.1|27622.1|27635.5|27615.5|22
1623167400000|2021-06-08 15:50:00|27639.4|27619.4|27641.3|27621.3|27641.3|27621.3|27639.4|27619.4|3
1623167700000|2021-06-08 15:55:00|27639.4|27619.4|27639.6|27619.6|27640.8|27620.8|27639.4|27619.4|4
1623168000000|2021-06-08 16:00:00|27642.6|27622.6|27642.1|27622.1|27643|27623|27641.4|27621.4|6
1623168300000|2021-06-08 16:05:00|27642|27622|27642.1|27622.1|27642.1|27622.1|27640.9|27620.9|3
1623168600000|2021-06-08 16:10:00|27644.9|27624.9|27642.1|27622.1|27644.9|27624.9|27642.1|27622.1|2
1623168900000|2021-06-08 16:15:00|27644.9|27624.9|27638.4|27618.4|27644.9|27624.9|27637.3|27617.3|4
1623169200000|2021-06-08 16:20:00|27638.5|27618.5|27639.6|27619.6|27641.6|27621.6|27637.1|27617.1|10
1623169500000|2021-06-08 16:25:00|27639.4|27619.4|27639.6|27619.6|27641.6|27621.6|27631.4|27611.4|11
1623169800000|2021-06-08 16:30:00|27639.3|27619.3|27643.2|27623.2|27644.1|27624.1|27639.3|27619.3|12
1623170400000|2021-06-08 16:40:00|27637.7|27617.7|27642.7|27622.7|27642.7|27622.7|27637.6|27617.6|9
1623172200000|2021-06-08 17:10:00|27640.2|27620.2|27642.5|27622.5|27642.5|27622.5|27640.2|27620.2|3
1623172500000|2021-06-08 17:15:00|27642.7|27622.7|27637.5|27617.5|27642.7|27622.7|27637.5|27617.5|4
1623172800000|2021-06-08 17:20:00|27640.5|27620.5|27646.3|27626.3|27647.9|27627.9|27640|27620|11
1623173100000|2021-06-08 17:25:00|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|27645.3|27625.3|1
1623173400000|2021-06-08 17:30:00|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|1
1623173700000|2021-06-08 17:35:00|27642.9|27622.9|27640.7|27620.7|27643|27623|27640.7|27620.7|5
1623174000000|2021-06-08 17:40:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|1
1623174300000|2021-06-08 17:45:00|27638.7|27618.7|27638|27618|27638.7|27618.7|27637.7|27617.7|4
1623174600000|2021-06-08 17:50:00|27640.5|27620.5|27640.7|27620.7|27640.7|27620.7|27640|27620|6
1623174900000|2021-06-08 17:55:00|27642.9|27622.9|27645.4|27625.4|27645.4|27625.4|27642.9|27622.9|3
1623175200000|2021-06-08 18:00:00|27644.9|27624.9|27640.4|27620.4|27644.9|27624.9|27640.4|27620.4|4
1623175500000|2021-06-08 18:05:00|27640.7|27620.7|27640.7|27620.7|27640.7|27620.7|27640.7|27620.7|1
1623176400000|2021-06-08 18:20:00|27640.4|27620.4|27640.7|27620.7|27640.7|27620.7|27640.4|27620.4|2
1623177000000|2021-06-08 18:30:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27639.9|27619.9|3
1623177600000|2021-06-08 18:40:00|27640.7|27620.7|27644.5|27624.5|27644.5|27624.5|27640.4|27620.4|4
1623177900000|2021-06-08 18:45:00|27645.4|27625.4|27645.4|27625.4|27645.4|27625.4|27645.4|27625.4|1
1623178200000|2021-06-08 18:50:00|27644.9|27624.9|27644.5|27624.5|27644.9|27624.9|27644.5|27624.5|2
1623178500000|2021-06-08 18:55:00|27644.9|27624.9|27637.9|27617.9|27644.9|27624.9|27637.7|27617.7|7
1623178800000|2021-06-08 19:00:00|27638|27618|27638|27618|27638|27618|27638|27618|1
1623179100000|2021-06-08 19:05:00|27637.5|27617.5|27637.4|27617.4|27637.5|27617.5|27637.4|27617.4|2
1623179400000|2021-06-08 19:10:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1623179700000|2021-06-08 19:15:00|27638.2|27618.2|27638|27618|27640.5|27620.5|27638|27618|7
1623181200000|2021-06-08 19:40:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635|27615|5
1623181800000|2021-06-08 19:50:00|27638.8|27618.8|27642.5|27622.5|27648|27628|27638.8|27618.8|13
1623202200000|2021-06-09 01:30:00|27619|27599|27621.3|27601.3|27622.3|27602.3|27617|27597|10
1623202500000|2021-06-09 01:35:00|27621.5|27601.5|27622|27602|27627.5|27607.5|27621.5|27601.5|22
1623202800000|2021-06-09 01:40:00|27623|27603|27628|27608|27628.5|27608.5|27622|27602|12
1623203100000|2021-06-09 01:45:00|27628.5|27608.5|27628.5|27608.5|27632|27612|27628.5|27608.5|12
1623203400000|2021-06-09 01:50:00|27628.9|27608.9|27627.5|27607.5|27630.8|27610.8|27627.5|27607.5|9
1623203700000|2021-06-09 01:55:00|27627.9|27607.9|27629.5|27609.5|27632.5|27612.5|27627.5|27607.5|10
1623204000000|2021-06-09 02:00:00|27627.5|27607.5|27632.7|27612.7|27633.1|27613.1|27627|27607|21
1623204300000|2021-06-09 02:05:00|27632|27612|27637.5|27617.5|27637.5|27617.5|27631.3|27611.3|15
1623204600000|2021-06-09 02:10:00|27635.5|27615.5|27637|27617|27637.7|27617.7|27635.1|27615.1|17
1623204900000|2021-06-09 02:15:00|27637.5|27617.5|27637.5|27617.5|27637.7|27617.7|27637.5|27617.5|3
1623205200000|2021-06-09 02:20:00|27637|27617|27642.7|27622.7|27642.7|27622.7|27637|27617|6
1623205500000|2021-06-09 02:25:00|27637.7|27617.7|27644.5|27624.5|27646.1|27626.1|27637.7|27617.7|23
1623205800000|2021-06-09 02:30:00|27645.1|27625.1|27639.9|27619.9|27645.1|27625.1|27638.2|27618.2|12
1623206100000|2021-06-09 02:35:00|27640|27620|27637.4|27617.4|27642|27622|27636.9|27616.9|18
1623206400000|2021-06-09 02:40:00|27636.9|27616.9|27630.6|27610.6|27636.9|27616.9|27630|27610|37
1623206700000|2021-06-09 02:45:00|27632.5|27612.5|27637.5|27617.5|27637.5|27617.5|27632.5|27612.5|18
1623207000000|2021-06-09 02:50:00|27637.9|27617.9|27635.5|27615.5|27637.9|27617.9|27635|27615|9
1623207300000|2021-06-09 02:55:00|27634.7|27614.7|27633|27613|27637.1|27617.1|27628|27608|17
1623207600000|2021-06-09 03:00:00|27635|27615|27638|27618|27638|27618|27632.5|27612.5|19
1623207900000|2021-06-09 03:05:00|27637.9|27617.9|27640.8|27620.8|27642.5|27622.5|27637.5|27617.5|16
1623208200000|2021-06-09 03:10:00|27640.5|27620.5|27637.5|27617.5|27640.8|27620.8|27637|27617|17
1623208500000|2021-06-09 03:15:00|27642|27622|27641.9|27621.9|27642.5|27622.5|27638.9|27618.9|20
1623208800000|2021-06-09 03:20:00|27641.3|27621.3|27642.5|27622.5|27642.5|27622.5|27641.3|27621.3|7
1623209400000|2021-06-09 03:30:00|27642.2|27622.2|27642.5|27622.5|27642.5|27622.5|27642|27622|4
1623210000000|2021-06-09 03:40:00|27643.1|27623.1|27647.7|27627.7|27647.7|27627.7|27642.7|27622.7|12
1623210300000|2021-06-09 03:45:00|27647.5|27627.5|27652|27632|27652|27632|27647|27627|7
1623210600000|2021-06-09 03:50:00|27652.1|27632.1|27653.1|27633.1|27653.6|27633.6|27650.6|27630.6|20
1623210900000|2021-06-09 03:55:00|27652.5|27632.5|27652.2|27632.2|27652.5|27632.5|27652.2|27632.2|2
1623211200000|2021-06-09 04:00:00|27651.9|27631.9|27647.5|27627.5|27653.2|27633.2|27647.5|27627.5|6
1623211500000|2021-06-09 04:05:00|27647.7|27627.7|27647.7|27627.7|27648.3|27628.3|27647.7|27627.7|3
1623211800000|2021-06-09 04:10:00|27648.7|27628.7|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|3
1623212100000|2021-06-09 04:15:00|27648.2|27628.2|27648.2|27628.2|27648.9|27628.9|27647.7|27627.7|5
1623212400000|2021-06-09 04:20:00|27648.7|27628.7|27648.7|27628.7|27648.7|27628.7|27648.2|27628.2|3
1623212700000|2021-06-09 04:25:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1623213000000|2021-06-09 04:30:00|27648.7|27628.7|27651.1|27631.1|27652.7|27632.7|27648.7|27628.7|7
1623213900000|2021-06-09 04:45:00|27652.6|27632.6|27651.1|27631.1|27653.1|27633.1|27650.1|27630.1|8
1623214200000|2021-06-09 04:50:00|27650.6|27630.6|27651.1|27631.1|27651.1|27631.1|27648.7|27628.7|6
1623214500000|2021-06-09 04:55:00|27651.7|27631.7|27650.6|27630.6|27651.7|27631.7|27650.6|27630.6|3
1623214800000|2021-06-09 05:00:00|27650.1|27630.1|27652.5|27632.5|27654.6|27634.6|27650.1|27630.1|11
1623215100000|2021-06-09 05:05:00|27655.2|27635.2|27655.3|27635.3|27655.5|27635.5|27653.1|27633.1|9
1623215400000|2021-06-09 05:10:00|27654.7|27634.7|27655.8|27635.8|27655.8|27635.8|27654.7|27634.7|2
1623215700000|2021-06-09 05:15:00|27657.8|27637.8|27658.3|27638.3|27658.3|27638.3|27657.8|27637.8|2
1623216300000|2021-06-09 05:25:00|27666.8|27646.8|27667.2|27647.2|27668|27648|27665.7|27645.7|11
1623216600000|2021-06-09 05:30:00|27666.9|27646.9|27667.2|27647.2|27668.2|27648.2|27666.5|27646.5|15
1623216900000|2021-06-09 05:35:00|27666.6|27646.6|27667.2|27647.2|27668.2|27648.2|27666.6|27646.6|6
1623217200000|2021-06-09 05:40:00|27666.5|27646.5|27666.6|27646.6|27667.5|27647.5|27666.5|27646.5|5
1623217500000|2021-06-09 05:45:00|27659.2|27639.2|27657.1|27637.1|27659.2|27639.2|27656.5|27636.5|7
1623217800000|2021-06-09 05:50:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27657.1|27637.1|3
1623218100000|2021-06-09 05:55:00|27657.1|27637.1|27657.8|27637.8|27660.3|27640.3|27656.5|27636.5|5
1623218400000|2021-06-09 06:00:00|27660.3|27640.3|27665.1|27645.1|27665.1|27645.1|27659.8|27639.8|13
1623219000000|2021-06-09 06:10:00|27666.1|27646.1|27663.1|27643.1|27667.9|27647.9|27662.5|27642.5|23
1623219300000|2021-06-09 06:15:00|27663.4|27643.4|27663.4|27643.4|27667.5|27647.5|27663.4|27643.4|46
1623219600000|2021-06-09 06:20:00|27662.5|27642.5|27658.4|27638.4|27662.9|27642.9|27658.4|27638.4|12
1623219900000|2021-06-09 06:25:00|27658.6|27638.6|27656.5|27636.5|27658.6|27638.6|27655.4|27635.4|17
1623220200000|2021-06-09 06:30:00|27656|27636|27653|27633|27657|27637|27649.5|27629.5|21
1623220500000|2021-06-09 06:35:00|27653.5|27633.5|27649.1|27629.1|27653.5|27633.5|27648.5|27628.5|15
1623220800000|2021-06-09 06:40:00|27649.5|27629.5|27649.6|27629.6|27649.6|27629.6|27649.1|27629.1|3
1623221100000|2021-06-09 06:45:00|27650.1|27630.1|27656.7|27636.7|27657.1|27637.1|27649.6|27629.6|16
1623221400000|2021-06-09 06:50:00|27656.5|27636.5|27662.5|27642.5|27662.9|27642.9|27654.5|27634.5|37
1623221700000|2021-06-09 06:55:00|27661.5|27641.5|27660.1|27640.1|27662|27642|27658.9|27638.9|17
1623222000000|2021-06-09 07:00:00|27658.4|27638.4|27658|27638|27661.5|27641.5|27658|27638|13
1623222300000|2021-06-09 07:05:00|27657.5|27637.5|27652|27632|27658|27638|27652|27632|8
1623222600000|2021-06-09 07:10:00|27651.6|27631.6|27652.4|27632.4|27656.7|27636.7|27651.1|27631.1|19
1623222900000|2021-06-09 07:15:00|27652|27632|27652.4|27632.4|27652.5|27632.5|27650.9|27630.9|9
1623223200000|2021-06-09 07:20:00|27652.9|27632.9|27655|27635|27655|27635|27646.7|27626.7|24
1623223500000|2021-06-09 07:25:00|27654.6|27634.6|27649.8|27629.8|27655.1|27635.1|27649.6|27629.6|13
1623223800000|2021-06-09 07:30:00|27649.6|27629.6|27649.5|27629.5|27649.8|27629.8|27649.5|27629.5|3
1623224100000|2021-06-09 07:35:00|27649.1|27629.1|27649.5|27629.5|27649.5|27629.5|27649.1|27629.1|2
1623224400000|2021-06-09 07:40:00|27650.1|27630.1|27655.1|27635.1|27655.1|27635.1|27650.1|27630.1|6
1623224700000|2021-06-09 07:45:00|27657.1|27637.1|27657.2|27637.2|27657.2|27637.2|27656.6|27636.6|3
1623225000000|2021-06-09 07:50:00|27656.6|27636.6|27656.7|27636.7|27660|27640|27656.6|27636.6|5
1623225300000|2021-06-09 07:55:00|27657.1|27637.1|27656.7|27636.7|27657.1|27637.1|27656.6|27636.6|3
1623225600000|2021-06-09 08:00:00|27656.5|27636.5|27653.5|27633.5|27656.9|27636.9|27653.5|27633.5|11
1623226200000|2021-06-09 08:10:00|27653.3|27633.3|27652|27632|27654.5|27634.5|27650.5|27630.5|16
1623226500000|2021-06-09 08:15:00|27651.8|27631.8|27650|27630|27652.5|27632.5|27650|27630|7
1623226800000|2021-06-09 08:20:00|27650.5|27630.5|27652.5|27632.5|27652.5|27632.5|27650|27630|6
1623227100000|2021-06-09 08:25:00|27655|27635|27654.5|27634.5|27655.5|27635.5|27654.5|27634.5|8
1623227400000|2021-06-09 08:30:00|27654.8|27634.8|27652.5|27632.5|27655|27635|27652.4|27632.4|5
1623227700000|2021-06-09 08:35:00|27652.3|27632.3|27647.5|27627.5|27652.3|27632.3|27647.5|27627.5|5
1623228000000|2021-06-09 08:40:00|27648.2|27628.2|27648.3|27628.3|27648.3|27628.3|27648.2|27628.2|2
1623228300000|2021-06-09 08:45:00|27650.5|27630.5|27650.5|27630.5|27650.5|27630.5|27650|27630|5
1623228600000|2021-06-09 08:50:00|27650|27630|27648|27628|27651|27631|27647.4|27627.4|12
1623228900000|2021-06-09 08:55:00|27644.3|27624.3|27648.5|27628.5|27648.5|27628.5|27644.3|27624.3|4
1623229200000|2021-06-09 09:00:00|27647.9|27627.9|27648.5|27628.5|27648.5|27628.5|27647.8|27627.8|3
1623229500000|2021-06-09 09:05:00|27648.8|27628.8|27653|27633|27654|27634|27648.8|27628.8|10
1623229800000|2021-06-09 09:10:00|27651|27631|27653.8|27633.8|27654.3|27634.3|27649|27629|15
1623230100000|2021-06-09 09:15:00|27654.3|27634.3|27658.5|27638.5|27658.5|27638.5|27653|27633|17
1623230400000|2021-06-09 09:20:00|27659|27639|27656|27636|27659|27639|27655.5|27635.5|8
1623230700000|2021-06-09 09:25:00|27656.5|27636.5|27656.5|27636.5|27656.5|27636.5|27656.5|27636.5|1
1623231300000|2021-06-09 09:35:00|27656|27636|27658.5|27638.5|27658.5|27638.5|27656|27636|7
1623231600000|2021-06-09 09:40:00|27658.8|27638.8|27658.8|27638.8|27662.8|27642.8|27658.5|27638.5|7
1623231900000|2021-06-09 09:45:00|27658.5|27638.5|27659|27639|27659|27639|27658.5|27638.5|3
1623232200000|2021-06-09 09:50:00|27658.8|27638.8|27657.5|27637.5|27658.8|27638.8|27657.5|27637.5|4
1623232500000|2021-06-09 09:55:00|27657|27637|27653|27633|27657|27637|27653|27633|6
1623232800000|2021-06-09 10:00:00|27653.7|27633.7|27653|27633|27653.7|27633.7|27653|27633|4
1623233700000|2021-06-09 10:15:00|27652.8|27632.8|27653|27633|27653|27633|27650.5|27630.5|7
1623234000000|2021-06-09 10:20:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1623234600000|2021-06-09 10:30:00|27652.8|27632.8|27650|27630|27652.8|27632.8|27650|27630|4
1623234900000|2021-06-09 10:35:00|27650.5|27630.5|27650.5|27630.5|27650.8|27630.8|27650|27630|5
1623235200000|2021-06-09 10:40:00|27650|27630|27650|27630|27650|27630|27650|27630|1
1623235500000|2021-06-09 10:45:00|27649.8|27629.8|27649.8|27629.8|27649.8|27629.8|27649.8|27629.8|1
1623235800000|2021-06-09 10:50:00|27650|27630|27650.5|27630.5|27650.5|27630.5|27650|27630|2
1623236100000|2021-06-09 10:55:00|27650|27630|27650.3|27630.3|27650.3|27630.3|27650|27630|2
1623236400000|2021-06-09 11:00:00|27650|27630|27643|27623|27650|27630|27642.8|27622.8|19
1623236700000|2021-06-09 11:05:00|27643.1|27623.1|27642.5|27622.5|27643.4|27623.4|27642.5|27622.5|8
1623237000000|2021-06-09 11:10:00|27641.9|27621.9|27645.5|27625.5|27647.5|27627.5|27641.9|27621.9|18
1623237300000|2021-06-09 11:15:00|27645|27625|27652.5|27632.5|27652.5|27632.5|27645|27625|9
1623237600000|2021-06-09 11:20:00|27652.8|27632.8|27650.8|27630.8|27653.3|27633.3|27650|27630|7
1623237900000|2021-06-09 11:25:00|27651.3|27631.3|27649|27629|27651.3|27631.3|27649|27629|5
1623238200000|2021-06-09 11:30:00|27647|27627|27646.3|27626.3|27648.8|27628.8|27645.3|27625.3|9
1623238500000|2021-06-09 11:35:00|27646.8|27626.8|27646.5|27626.5|27646.8|27626.8|27646.5|27626.5|2
1623238800000|2021-06-09 11:40:00|27646|27626|27645.8|27625.8|27646.5|27626.5|27645.8|27625.8|5
1623239100000|2021-06-09 11:45:00|27646|27626|27646.5|27626.5|27646.5|27626.5|27646|27626|2
1623239400000|2021-06-09 11:50:00|27646|27626|27646.3|27626.3|27646.5|27626.5|27646|27626|3
1623239700000|2021-06-09 11:55:00|27645.8|27625.8|27645.3|27625.3|27645.8|27625.8|27645.3|27625.3|2
1623240000000|2021-06-09 12:00:00|27645.8|27625.8|27645.5|27625.5|27646.3|27626.3|27645.5|27625.5|4
1623240300000|2021-06-09 12:05:00|27645.3|27625.3|27645.5|27625.5|27645.5|27625.5|27645|27625|3
1623240600000|2021-06-09 12:10:00|27646|27626|27645.3|27625.3|27646|27626|27645.3|27625.3|3
1623240900000|2021-06-09 12:15:00|27645.5|27625.5|27649|27629|27649|27629|27645.5|27625.5|3
1623241500000|2021-06-09 12:25:00|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|27649.7|27629.7|1
1623241800000|2021-06-09 12:30:00|27649|27629|27652|27632|27652|27632|27649|27629|4
1623242100000|2021-06-09 12:35:00|27647.8|27627.8|27650|27630|27650.5|27630.5|27647.8|27627.8|5
1623242400000|2021-06-09 12:40:00|27649.8|27629.8|27650.5|27630.5|27650.5|27630.5|27646.1|27626.1|10
1623242700000|2021-06-09 12:45:00|27650.8|27630.8|27647.5|27627.5|27651.3|27631.3|27647.4|27627.4|12
1623243000000|2021-06-09 12:50:00|27645.5|27625.5|27643.4|27623.4|27645.5|27625.5|27642.6|27622.6|12
1623243300000|2021-06-09 12:55:00|27643.8|27623.8|27643.4|27623.4|27643.8|27623.8|27643.4|27623.4|2
1623243600000|2021-06-09 13:00:00|27643.3|27623.3|27642.8|27622.8|27647|27627|27642.8|27622.8|5
1623243900000|2021-06-09 13:05:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1623244200000|2021-06-09 13:10:00|27642.8|27622.8|27637.5|27617.5|27642.8|27622.8|27637.5|27617.5|8
1623244500000|2021-06-09 13:15:00|27633.8|27613.8|27633|27613|27637.5|27617.5|27633|27613|29
1623244800000|2021-06-09 13:20:00|27632.5|27612.5|27633|27613|27638|27618|27632.5|27612.5|37
1623245100000|2021-06-09 13:25:00|27632.4|27612.4|27625.5|27605.5|27632.4|27612.4|27625|27605|38
1623245400000|2021-06-09 13:30:00|27625.8|27605.8|27617.5|27597.5|27627.5|27607.5|27617.5|27597.5|35
1623245700000|2021-06-09 13:35:00|27616.3|27596.3|27617.5|27597.5|27620|27600|27604|27584|58
1623246000000|2021-06-09 13:40:00|27617.8|27597.8|27622.5|27602.5|27622.5|27602.5|27617.8|27597.8|8
1623246300000|2021-06-09 13:45:00|27617.8|27597.8|27607.5|27587.5|27617.8|27597.8|27607.5|27587.5|15
1623246600000|2021-06-09 13:50:00|27608|27588|27607.5|27587.5|27613.8|27593.8|27607.5|27587.5|14
1623246900000|2021-06-09 13:55:00|27608|27588|27602.7|27582.7|27609.7|27589.7|27602.7|27582.7|6
1623247200000|2021-06-09 14:00:00|27602.6|27582.6|27598.6|27578.6|27602.6|27582.6|27597|27577|8
1623247500000|2021-06-09 14:05:00|27598.1|27578.1|27610.5|27590.5|27610.8|27590.8|27596.9|27576.9|34
1623247800000|2021-06-09 14:10:00|27610|27590|27612.5|27592.5|27618|27593|27608.8|27581.8|19
1623248100000|2021-06-09 14:15:00|27613|27593|27611|27591|27616|27596|27610|27590|15
1623248400000|2021-06-09 14:20:00|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|27611.5|27591.5|1
1623248700000|2021-06-09 14:25:00|27616|27596|27615.9|27595.9|27618.4|27598.4|27613.8|27593.8|19
1623249000000|2021-06-09 14:30:00|27614.6|27594.6|27616.3|27596.3|27616.6|27596.6|27614.6|27594.6|6
1623249300000|2021-06-09 14:35:00|27618|27598|27618.5|27598.5|27618.9|27598.9|27618|27598|4
1623249600000|2021-06-09 14:40:00|27618.8|27598.8|27618.5|27598.5|27618.8|27598.8|27618.5|27598.5|4
1623249900000|2021-06-09 14:45:00|27620.5|27600.5|27623.8|27603.8|27623.8|27603.8|27620|27600|8
1623250200000|2021-06-09 14:50:00|27624.5|27604.5|27624.5|27604.5|27625.5|27605.5|27623|27603|14
1623250500000|2021-06-09 14:55:00|27625.8|27605.8|27625|27605|27632.5|27612.5|27625|27605|15
1623250800000|2021-06-09 15:00:00|27624.5|27604.5|27624.5|27604.5|27624.5|27604.5|27624.3|27604.3|3
1623251100000|2021-06-09 15:05:00|27625|27605|27625|27605|27625|27605|27625|27605|1
1623251400000|2021-06-09 15:10:00|27625.8|27605.8|27627.5|27607.5|27628.5|27608.5|27625.5|27605.5|13
1623252000000|2021-06-09 15:20:00|27627.9|27607.9|27647.5|27627.5|27648.7|27627.5|27627.9|27607.9|8
1623252300000|2021-06-09 15:25:00|27647.7|27627.7|27651.4|27631.4|27651.4|27631.4|27646.4|27626.4|13
1623252600000|2021-06-09 15:30:00|27650.9|27630.9|27650.9|27630.9|27650.9|27630.9|27650.9|27630.9|1
1623252900000|2021-06-09 15:35:00|27648.9|27628.9|27643.9|27608.9|27648.9|27628.9|27635|27608.4|14
1623253500000|2021-06-09 15:45:00|27643.7|27608.7|27641.2|27621.2|27645|27621.4|27640.9|27608.7|5
1623253800000|2021-06-09 15:50:00|27643.9|27623.9|27648.4|27628.4|27648.9|27628.9|27643.9|27623.9|4
1623254100000|2021-06-09 15:55:00|27647.9|27627.9|27650.3|27630.3|27650.5|27630.5|27647.9|27627.9|15
1623254400000|2021-06-09 16:00:00|27648|27628|27648.4|27628.4|27654.7|27634.7|27647.5|27627.5|26
1623254700000|2021-06-09 16:05:00|27650.5|27630.5|27658.2|27623.2|27658.2|27630.5|27650.5|27623.2|2
1623255000000|2021-06-09 16:10:00|27658.7|27623.7|27658.7|27623.7|27658.7|27623.7|27658.7|27623.7|1
1623255300000|2021-06-09 16:15:00|27646.4|27626.4|27646.2|27626.2|27646.4|27626.4|27646.2|27626.2|2
1623256200000|2021-06-09 16:30:00|27646.5|27626.5|27653.4|27618.4|27653.4|27626.5|27645.9|27618.4|3
1623257100000|2021-06-09 16:45:00|27657.5|27622.5|27653.4|27618.4|27658|27623|27653.4|27618.4|5
1623257700000|2021-06-09 16:55:00|27645|27610|27645|27610|27645|27610|27645|27610|1
1623258000000|2021-06-09 17:00:00|27645.4|27610.4|27647.4|27612.4|27647.4|27612.4|27645.4|27610.4|4
1623258600000|2021-06-09 17:10:00|27648.9|27613.9|27651.2|27616.2|27651.4|27616.4|27648.9|27613.9|3
1623259800000|2021-06-09 17:30:00|27649.7|27614.7|27648.4|27613.4|27649.7|27614.7|27648.4|27613.4|3
1623261300000|2021-06-09 17:55:00|27635.4|27615.4|27633.2|27613.2|27635.4|27615.4|27632.8|27612.8|10
1623262200000|2021-06-09 18:10:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640|27620|5
1623265200000|2021-06-09 19:00:00|27640.4|27620.4|27640.5|27620.5|27640.5|27620.5|27640.4|27620.4|2
1623265800000|2021-06-09 19:10:00|27647.5|27612.5|27647.5|27612.5|27647.5|27612.5|27647.5|27612.5|1
1623266400000|2021-06-09 19:20:00|27648.9|27613.9|27647|27612|27648.9|27613.9|27647|27612|2
1623268500000|2021-06-09 19:55:00|27649.5|27614.5|27647|27612|27649.5|27614.5|27647|27612|2
1623288600000|2021-06-10 01:30:00|27639.5|27619.5|27640|27620|27640.6|27620.6|27637.5|27617.5|20
1623288900000|2021-06-10 01:35:00|27639.5|27619.5|27638.1|27618.1|27639.5|27619.5|27631.1|27611.1|33
1623289200000|2021-06-10 01:40:00|27637.5|27617.5|27637.5|27617.5|27642.7|27622.7|27637|27617|25
1623289500000|2021-06-10 01:45:00|27637|27617|27643.9|27623.9|27644.9|27624.9|27637|27617|27
1623289800000|2021-06-10 01:50:00|27644.2|27624.2|27643.9|27623.9|27645.5|27625.5|27643.5|27623.5|15
1623290100000|2021-06-10 01:55:00|27646.1|27626.1|27638.9|27618.9|27646.1|27626.1|27637.4|27617.4|20
1623290400000|2021-06-10 02:00:00|27638.4|27618.4|27642.4|27622.4|27642.9|27622.9|27638.4|27618.4|11
1623290700000|2021-06-10 02:05:00|27641.2|27621.2|27638.4|27618.4|27641.2|27621.2|27638.4|27618.4|5
1623291000000|2021-06-10 02:10:00|27637.4|27617.4|27627.5|27607.5|27637.4|27617.4|27626.6|27606.6|19
1623291300000|2021-06-10 02:15:00|27628.1|27608.1|27622.4|27602.4|27628.1|27608.1|27622.4|27602.4|9
1623291600000|2021-06-10 02:20:00|27622.5|27602.5|27619.5|27599.5|27625.5|27605.5|27619.5|27599.5|12
1623291900000|2021-06-10 02:25:00|27620.1|27600.1|27612.5|27592.5|27620.6|27600.6|27612.5|27592.5|10
1623292200000|2021-06-10 02:30:00|27613|27593|27607.5|27587.5|27613|27593|27605.7|27585.7|13
1623292500000|2021-06-10 02:35:00|27608|27588|27615|27595|27615.5|27595.5|27608|27588|11
1623292800000|2021-06-10 02:40:00|27615.5|27595.5|27623.4|27603.4|27623.5|27603.5|27612.5|27592.5|21
1623293100000|2021-06-10 02:45:00|27625.9|27605.9|27625.5|27605.5|27627.7|27607.7|27623.1|27603.1|21
1623293400000|2021-06-10 02:50:00|27624.4|27604.4|27612.7|27592.7|27624.4|27604.4|27612.4|27592.4|45
1623293700000|2021-06-10 02:55:00|27613.2|27593.2|27612.5|27592.5|27614.4|27594.4|27612.2|27592.2|9
1623294000000|2021-06-10 03:00:00|27616|27596|27612.5|27592.5|27616.5|27596.5|27612.5|27592.5|4
1623294300000|2021-06-10 03:05:00|27612.7|27592.7|27613.8|27593.8|27615|27595|27612.7|27592.7|10
1623294600000|2021-06-10 03:10:00|27613.4|27593.4|27613.9|27593.9|27615.5|27595.5|27613.2|27593.2|6
1623294900000|2021-06-10 03:15:00|27613.4|27593.4|27612.4|27592.4|27613.4|27593.4|27611.5|27591.5|9
1623295200000|2021-06-10 03:20:00|27612.1|27592.1|27617.5|27597.5|27617.9|27597.9|27608.4|27588.4|20
1623295500000|2021-06-10 03:25:00|27617.7|27597.7|27617.9|27597.9|27622.9|27602.9|27617.2|27597.2|30
1623295800000|2021-06-10 03:30:00|27618.9|27598.9|27618|27598|27623|27603|27618|27598|22
1623296100000|2021-06-10 03:35:00|27619|27599|27622.5|27602.5|27622.5|27602.5|27619|27599|4
1623296400000|2021-06-10 03:40:00|27621.6|27601.6|27619.6|27599.6|27622.4|27602.4|27617.7|27597.7|13
1623297000000|2021-06-10 03:50:00|27618.1|27598.1|27617.7|27597.7|27622.1|27602.1|27617.1|27597.1|14
1623297300000|2021-06-10 03:55:00|27619.1|27599.1|27617|27597|27619.6|27599.6|27617|27597|6
1623297600000|2021-06-10 04:00:00|27617.4|27597.4|27618|27598|27620.7|27600.7|27617.4|27597.4|14
1623297900000|2021-06-10 04:05:00|27618.5|27598.5|27618|27598|27619.4|27599.4|27618|27598|8
1623298200000|2021-06-10 04:10:00|27618.6|27598.6|27612.9|27592.9|27618.6|27598.6|27612.9|27592.9|8
1623298500000|2021-06-10 04:15:00|27612.5|27592.5|27615.5|27595.5|27615.9|27595.9|27612.5|27592.5|6
1623298800000|2021-06-10 04:20:00|27616|27596|27614.4|27594.4|27617.5|27597.5|27614.4|27594.4|8
1623299100000|2021-06-10 04:25:00|27615.4|27595.4|27615.5|27595.5|27616.5|27596.5|27615.4|27595.4|7
1623299700000|2021-06-10 04:35:00|27616|27596|27619|27599|27620|27600|27616|27596|10
1623300000000|2021-06-10 04:40:00|27618.5|27598.5|27619|27599|27622.4|27602.4|27618.5|27598.5|15
1623300300000|2021-06-10 04:45:00|27619.4|27599.4|27618.5|27598.5|27619.4|27599.4|27618.5|27598.5|7
1623300600000|2021-06-10 04:50:00|27619.5|27599.5|27618.5|27598.5|27621|27601|27618.5|27598.5|4
1623300900000|2021-06-10 04:55:00|27619.4|27599.4|27618.9|27598.9|27620.5|27600.5|27618.9|27598.9|6
1623301500000|2021-06-10 05:05:00|27618.4|27598.4|27618.9|27598.9|27618.9|27598.9|27618.4|27598.4|2
1623301800000|2021-06-10 05:10:00|27618|27598|27614.1|27594.1|27618.4|27598.4|27614.1|27594.1|9
1623302100000|2021-06-10 05:15:00|27612.9|27592.9|27612.4|27592.4|27612.9|27592.9|27612.4|27592.4|4
1623302400000|2021-06-10 05:20:00|27611.6|27591.6|27612.5|27592.5|27612.5|27592.5|27611.6|27591.6|3
1623302700000|2021-06-10 05:25:00|27613|27593|27613|27593|27613|27593|27613|27593|1
1623303000000|2021-06-10 05:30:00|27614|27594|27612.7|27592.7|27614|27594|27612.7|27592.7|8
1623303300000|2021-06-10 05:35:00|27613.4|27593.4|27612.7|27592.7|27613.7|27593.7|27612.7|27592.7|6
1623303600000|2021-06-10 05:40:00|27613|27593|27607.9|27587.9|27613.4|27593.4|27606.9|27586.9|25
1623303900000|2021-06-10 05:45:00|27607.5|27587.5|27607.4|27587.4|27607.5|27587.5|27606.6|27586.6|6
1623304200000|2021-06-10 05:50:00|27607.5|27587.5|27612.5|27592.5|27612.5|27592.5|27607.5|27587.5|5
1623304500000|2021-06-10 05:55:00|27609.6|27589.6|27608.9|27588.9|27611.4|27591.4|27607.5|27587.5|15
1623304800000|2021-06-10 06:00:00|27608.1|27588.1|27608.9|27588.9|27608.9|27588.9|27602.5|27582.5|18
1623305100000|2021-06-10 06:05:00|27607.5|27587.5|27603.2|27583.2|27607.5|27587.5|27597.1|27577.1|20
1623305400000|2021-06-10 06:10:00|27604.4|27584.4|27609.9|27589.9|27611.1|27591.1|27604.4|27584.4|16
1623305700000|2021-06-10 06:15:00|27612.4|27592.4|27609.4|27589.4|27613.6|27593.6|27608.9|27588.9|26
1623306000000|2021-06-10 06:20:00|27610.9|27590.9|27611.1|27591.1|27611.4|27591.4|27610.3|27590.3|6
1623306300000|2021-06-10 06:25:00|27610.4|27590.4|27610.4|27590.4|27612.4|27592.4|27610.4|27590.4|21
1623306600000|2021-06-10 06:30:00|27611.4|27591.4|27615.4|27595.4|27615.4|27595.4|27610.4|27590.4|30
1623306900000|2021-06-10 06:35:00|27615|27595|27612.1|27592.1|27615|27595|27609.5|27589.5|26
1623307200000|2021-06-10 06:40:00|27612.4|27592.4|27609.2|27589.2|27612.4|27592.4|27608.9|27588.9|21
1623307500000|2021-06-10 06:45:00|27610|27590|27608.4|27588.4|27612.1|27592.1|27608.4|27588.4|22
1623307800000|2021-06-10 06:50:00|27607.5|27587.5|27608|27588|27608.4|27588.4|27607.5|27587.5|3
1623308100000|2021-06-10 06:55:00|27607.9|27587.9|27604.4|27584.4|27607.9|27587.9|27603.9|27583.9|7
1623308400000|2021-06-10 07:00:00|27603.4|27583.4|27603.4|27583.4|27606.4|27586.4|27603.4|27583.4|30
1623308700000|2021-06-10 07:05:00|27602.9|27582.9|27595|27575|27602.9|27582.9|27590.1|27570.1|34
1623309000000|2021-06-10 07:10:00|27595.4|27575.4|27593.4|27573.4|27599.5|27579.5|27590.3|27570.3|33
1623309300000|2021-06-10 07:15:00|27594.9|27574.9|27589.9|27569.9|27596|27576|27589|27569|12
1623309600000|2021-06-10 07:20:00|27590.9|27570.9|27596.5|27576.5|27596.5|27576.5|27588|27568|43
1623309900000|2021-06-10 07:25:00|27597|27577|27603.6|27583.6|27604.6|27584.6|27596.5|27576.5|30
1623310200000|2021-06-10 07:30:00|27603.9|27583.9|27598.4|27578.4|27603.9|27583.9|27597.5|27577.5|15
1623310500000|2021-06-10 07:35:00|27602.6|27582.6|27602.9|27582.9|27603.4|27583.4|27598.4|27578.4|10
1623310800000|2021-06-10 07:40:00|27601.1|27581.1|27599.7|27579.7|27602.6|27582.6|27599.7|27579.7|16
1623311100000|2021-06-10 07:45:00|27600.5|27580.5|27599.7|27579.7|27600.5|27580.5|27599.2|27579.2|8
1623311400000|2021-06-10 07:50:00|27600.5|27580.5|27600.8|27580.8|27600.8|27580.8|27599.7|27579.7|12
1623311700000|2021-06-10 07:55:00|27600.4|27580.4|27596.5|27576.5|27601|27581|27596.5|27576.5|27
1623312000000|2021-06-10 08:00:00|27597.3|27577.3|27592.4|27572.4|27597.4|27577.4|27591.4|27571.4|16
1623312300000|2021-06-10 08:05:00|27591.4|27571.4|27592.4|27572.4|27592.4|27572.4|27591.4|27571.4|10
1623312600000|2021-06-10 08:10:00|27591.4|27571.4|27592.5|27572.5|27595|27575|27591.4|27571.4|11
1623312900000|2021-06-10 08:15:00|27594|27574|27593.3|27573.3|27597.2|27577.2|27593|27573|15
1623313200000|2021-06-10 08:20:00|27596.3|27576.3|27595.5|27575.5|27596.3|27576.3|27594.5|27574.5|9
1623313500000|2021-06-10 08:25:00|27594.5|27574.5|27592.5|27572.5|27594.5|27574.5|27592.5|27572.5|9
1623313800000|2021-06-10 08:30:00|27593.8|27573.8|27594.5|27574.5|27595|27575|27593.8|27573.8|6
1623314100000|2021-06-10 08:35:00|27594|27574|27593.5|27573.5|27594|27574|27592.5|27572.5|3
1623314400000|2021-06-10 08:40:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1623314700000|2021-06-10 08:45:00|27595|27575|27600|27580|27600|27580|27595|27575|8
1623315000000|2021-06-10 08:50:00|27600.3|27580.3|27600|27580|27602.5|27582.5|27597.5|27577.5|23
1623315300000|2021-06-10 08:55:00|27600.5|27580.5|27600|27580|27600.5|27580.5|27600|27580|4
1623315600000|2021-06-10 09:00:00|27602.4|27582.4|27603.8|27583.8|27603.8|27583.8|27602.4|27582.4|3
1623315900000|2021-06-10 09:05:00|27603.3|27583.3|27602.8|27582.8|27603.3|27583.3|27598.4|27578.4|6
1623316200000|2021-06-10 09:10:00|27601.8|27581.8|27600.1|27580.1|27602.8|27582.8|27600|27580|8
1623316500000|2021-06-10 09:15:00|27600|27580|27598.8|27578.8|27600|27580|27598.8|27578.8|3
1623316800000|2021-06-10 09:20:00|27599.5|27579.5|27598.1|27578.1|27600.1|27580.1|27598.1|27578.1|11
1623317100000|2021-06-10 09:25:00|27597.8|27577.8|27597.8|27577.8|27597.8|27577.8|27597.8|27577.8|1
1623317400000|2021-06-10 09:30:00|27598.1|27578.1|27598.1|27578.1|27598.3|27578.3|27597.8|27577.8|5
1623317700000|2021-06-10 09:35:00|27597.3|27577.3|27594.8|27574.8|27597.5|27577.5|27592|27572|17
1623318000000|2021-06-10 09:40:00|27593|27573|27593.8|27573.8|27594.5|27574.5|27592.4|27572.4|10
1623318300000|2021-06-10 09:45:00|27593.5|27573.5|27594|27574|27594|27574|27593.5|27573.5|4
1623318600000|2021-06-10 09:50:00|27593.5|27573.5|27588.4|27568.4|27593.5|27573.5|27588.4|27568.4|12
1623318900000|2021-06-10 09:55:00|27598.9|27563.9|27592.8|27572.8|27602.8|27572.8|27592.8|27563.9|6
1623319200000|2021-06-10 10:00:00|27597.5|27562.5|27585|27550|27597.5|27563.3|27583.3|27550|17
1623319500000|2021-06-10 10:05:00|27585.3|27550.3|27587.3|27552.3|27587.8|27552.8|27585.3|27550.3|5
1623319800000|2021-06-10 10:10:00|27582.5|27547.5|27583.5|27548.5|27583.5|27548.5|27582.5|27547.5|4
1623320100000|2021-06-10 10:15:00|27583|27548|27585.9|27550.9|27587.9|27562.2|27581.4|27546.5|17
1623320700000|2021-06-10 10:25:00|27585.5|27550.5|27584.5|27549.5|27585.5|27550.5|27583.8|27548.8|4
1623321000000|2021-06-10 10:30:00|27585.8|27550.8|27577.5|27557.5|27587|27557.5|27577.4|27550.8|5
1623321300000|2021-06-10 10:35:00|27576.9|27556.9|27577.5|27557.5|27580.5|27560.5|27576.9|27556.9|8
1623321600000|2021-06-10 10:40:00|27578.5|27558.5|27582|27562|27582.3|27562.3|27577.5|27557.5|6
1623321900000|2021-06-10 10:45:00|27582.5|27562.5|27584.5|27564.5|27585.8|27565.8|27578.8|27558.8|10
1623322200000|2021-06-10 10:50:00|27585|27565|27582.4|27562.4|27585|27565|27582.4|27562.4|4
1623322500000|2021-06-10 10:55:00|27582.5|27562.5|27585.5|27565.5|27585.5|27565.5|27582.5|27562.5|6
1623323100000|2021-06-10 11:05:00|27585.3|27565.3|27585.5|27565.5|27585.5|27565.5|27585.3|27565.3|2
1623323400000|2021-06-10 11:10:00|27585.3|27565.3|27585.3|27565.3|27585.3|27565.3|27585.3|27565.3|1
1623323700000|2021-06-10 11:15:00|27587.4|27567.4|27592.4|27572.4|27611|27576|27587.4|27567.4|28
1623324000000|2021-06-10 11:20:00|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|1
1623324600000|2021-06-10 11:30:00|27595.8|27575.8|27613|27578|27613|27578.9|27595.8|27575.5|8
1623324900000|2021-06-10 11:35:00|27614|27579|27607.5|27572.5|27617|27582|27607.5|27572.5|17
1623325200000|2021-06-10 11:40:00|27607.8|27572.8|27604|27584|27610.5|27585.5|27602.4|27572.8|9
1623325500000|2021-06-10 11:45:00|27603.5|27583.5|27605.3|27585.3|27606.3|27586.3|27600|27580|21
1623325800000|2021-06-10 11:50:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605.3|27585.3|3
1623326100000|2021-06-10 11:55:00|27605.3|27585.3|27607.5|27587.5|27609|27589|27605.3|27585.3|15
1623326400000|2021-06-10 12:00:00|27606.5|27586.5|27610.5|27575.5|27617|27586.5|27601.6|27573|12
1623326700000|2021-06-10 12:05:00|27610|27575|27612.5|27577.5|27612.5|27577.5|27610|27575|2
1623327000000|2021-06-10 12:10:00|27605.8|27585.8|27624|27589|27624|27594.5|27605.5|27585.5|13
1623327300000|2021-06-10 12:15:00|27623.5|27588.5|27617.6|27597.6|27624|27597.7|27612.4|27582.5|15
1623327600000|2021-06-10 12:20:00|27617.5|27597.5|27617.2|27597.2|27617.8|27597.8|27615|27595|23
1623327900000|2021-06-10 12:25:00|27616.6|27596.6|27612.5|27592.5|27618.5|27598.5|27612.5|27592.5|13
1623328200000|2021-06-10 12:30:00|27617.5|27597.5|27613|27578|27628.5|27597.5|27609.5|27574.5|49
1623328500000|2021-06-10 12:35:00|27608|27573|27596|27561|27608|27573|27596|27561|24
1623328800000|2021-06-10 12:40:00|27591|27556|27592.5|27557.5|27597|27562|27586|27551|13
1623329100000|2021-06-10 12:45:00|27594|27559|27615|27580|27622.9|27586|27594|27559|39
1623329400000|2021-06-10 12:50:00|27615.5|27580.5|27612.8|27577.8|27623|27588|27603.5|27568.5|39
1623329700000|2021-06-10 12:55:00|27610.5|27575.5|27600.5|27580.5|27614.5|27582.1|27599.2|27573|22
1623330000000|2021-06-10 13:00:00|27600.6|27580.6|27603.2|27568.2|27603.2|27582.2|27594.7|27563.2|46
1623330300000|2021-06-10 13:05:00|27603.5|27568.5|27597.5|27577.5|27604|27577.5|27597.5|27565|8
1623330600000|2021-06-10 13:10:00|27598|27578|27612.5|27577.5|27618.8|27583.8|27598|27577.5|25
1623330900000|2021-06-10 13:15:00|27612.3|27577.3|27610|27575|27612.3|27577.3|27606.3|27571.3|14
1623331200000|2021-06-10 13:20:00|27611.5|27576.5|27611.5|27576.5|27611.5|27576.5|27611|27576|3
1623331500000|2021-06-10 13:25:00|27611.3|27576.3|27622.9|27587.9|27627.2|27592.2|27607|27572.5|21
1623331800000|2021-06-10 13:30:00|27620.4|27585.4|27615.3|27580.3|27620.4|27585.4|27613.9|27578.9|5
1623332100000|2021-06-10 13:35:00|27614.9|27579.9|27614.9|27579.9|27614.9|27579.9|27614.9|27579.9|1
1623332700000|2021-06-10 13:45:00|27613.9|27578.9|27600.4|27565.4|27613.9|27578.9|27600.4|27565.4|5
1623333000000|2021-06-10 13:50:00|27599.9|27564.9|27599.4|27564.4|27599.9|27564.9|27599.4|27564.4|2
1623333300000|2021-06-10 13:55:00|27600.4|27565.4|27600.4|27565.4|27603.9|27568.9|27599.9|27564.9|7
1623333600000|2021-06-10 14:00:00|27599.9|27564.9|27600.4|27565.4|27600.4|27565.4|27599.9|27564.9|2
1623333900000|2021-06-10 14:05:00|27599.9|27564.9|27600.9|27565.9|27600.9|27565.9|27599|27564|8
1623334200000|2021-06-10 14:10:00|27601.4|27566.4|27600.5|27565.5|27601.9|27566.9|27600.5|27565.5|7
1623334500000|2021-06-10 14:15:00|27600.3|27565.3|27599.8|27564.8|27600.3|27565.3|27599.8|27564.8|5
1623334800000|2021-06-10 14:20:00|27597.9|27562.9|27590.3|27570.3|27597.9|27570.5|27589.8|27562.4|9
1623335100000|2021-06-10 14:25:00|27590.5|27570.5|27590.8|27570.8|27590.8|27570.8|27590.5|27570.5|2
1623335400000|2021-06-10 14:30:00|27590.5|27570.5|27589.2|27569.2|27590.8|27570.8|27587.9|27567.9|8
1623335700000|2021-06-10 14:35:00|27589.1|27569.1|27586.2|27566.2|27589.1|27569.1|27586.2|27566.2|14
1623336000000|2021-06-10 14:40:00|27586.4|27566.4|27586.2|27566.2|27587.4|27567.4|27586.2|27566.2|7
1623336300000|2021-06-10 14:45:00|27583.9|27563.9|27583.7|27563.7|27587.8|27567.8|27582.9|27562.9|30
1623336600000|2021-06-10 14:50:00|27583.6|27563.6|27588.5|27568.5|27589.4|27569.4|27583.5|27563.5|16
1623336900000|2021-06-10 14:55:00|27588.8|27568.8|27595.8|27575.8|27597.9|27577.9|27588.8|27568.8|34
1623337200000|2021-06-10 15:00:00|27593.8|27573.8|27589.8|27569.8|27596.4|27576.4|27589.8|27569.8|26
1623337500000|2021-06-10 15:05:00|27590.4|27570.4|27588|27568|27590.4|27570.4|27588|27568|4
1623337800000|2021-06-10 15:10:00|27587.9|27567.9|27587.9|27567.9|27587.9|27567.9|27582.9|27562.9|11
1623338100000|2021-06-10 15:15:00|27588.7|27568.7|27585.7|27565.7|27588.7|27568.7|27585.2|27565.2|6
1623338400000|2021-06-10 15:20:00|27586.2|27566.2|27587.5|27567.5|27587.5|27567.5|27585.3|27565.3|7
1623338700000|2021-06-10 15:25:00|27585.8|27565.8|27585.5|27565.5|27585.8|27565.8|27585.3|27565.3|5
1623339000000|2021-06-10 15:30:00|27585.3|27565.3|27584.8|27564.8|27585.5|27565.5|27584.8|27564.8|4
1623339300000|2021-06-10 15:35:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1623339600000|2021-06-10 15:40:00|27584.8|27564.8|27584.8|27564.8|27585.3|27565.3|27584.5|27564.5|7
1623339900000|2021-06-10 15:45:00|27584.5|27564.5|27582.5|27562.5|27584.5|27564.5|27581.2|27561.2|11
1623340200000|2021-06-10 15:50:00|27582.3|27562.3|27582.3|27562.3|27582.3|27562.3|27581.8|27561.8|3
1623340500000|2021-06-10 15:55:00|27584.8|27564.8|27587|27567|27587|27567|27584.3|27564.3|10
1623340800000|2021-06-10 16:00:00|27587.5|27567.5|27587.3|27567.3|27587.5|27567.5|27582.5|27562.5|14
1623341100000|2021-06-10 16:05:00|27587|27567|27588.7|27568.7|27588.7|27568.7|27586.8|27566.8|5
1623341400000|2021-06-10 16:10:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623341700000|2021-06-10 16:15:00|27587.3|27567.3|27587.5|27567.5|27587.5|27567.5|27587.3|27567.3|2
1623342000000|2021-06-10 16:20:00|27588|27568|27587.9|27567.9|27588|27568|27587.5|27567.5|3
1623342600000|2021-06-10 16:30:00|27590.3|27570.3|27590.3|27570.3|27592.5|27572.5|27587.9|27567.9|12
1623342900000|2021-06-10 16:35:00|27589.8|27569.8|27587.3|27567.3|27589.8|27569.8|27587.3|27567.3|5
1623343200000|2021-06-10 16:40:00|27589.8|27569.8|27590.3|27570.3|27592.5|27572.5|27587.7|27567.7|12
1623343500000|2021-06-10 16:45:00|27589.9|27569.9|27587.9|27567.9|27589.9|27569.9|27587.9|27567.9|5
1623344100000|2021-06-10 16:55:00|27587.5|27567.5|27585|27565|27587.9|27567.9|27585|27565|5
1623344400000|2021-06-10 17:00:00|27585.5|27565.5|27587.9|27567.9|27587.9|27567.9|27585|27565|7
1623344700000|2021-06-10 17:05:00|27587.5|27567.5|27587.9|27567.9|27587.9|27567.9|27585|27565|11
1623345000000|2021-06-10 17:10:00|27590.5|27570.5|27589.8|27569.8|27590.5|27570.5|27589.8|27569.8|6
1623345300000|2021-06-10 17:15:00|27590|27570|27590|27570|27590|27570|27590|27570|1
1623345600000|2021-06-10 17:20:00|27590.3|27570.3|27595.5|27575.5|27595.5|27575.5|27590.3|27570.3|5
1623345900000|2021-06-10 17:25:00|27595.7|27575.7|27600.4|27565.4|27604.5|27577.5|27592.5|27565.2|11
1623346200000|2021-06-10 17:30:00|27600.9|27565.9|27602.6|27582.6|27604.5|27582.7|27600.4|27565.4|18
1623346500000|2021-06-10 17:35:00|27602.8|27582.8|27603.7|27568.7|27605.4|27582.8|27596.2|27567.5|10
1623346800000|2021-06-10 17:40:00|27604.2|27569.2|27605.4|27570.4|27607.9|27572.9|27604.2|27569.2|7
1623347100000|2021-06-10 17:45:00|27605.9|27570.9|27605.9|27570.9|27606.4|27571.4|27605.9|27570.9|3
1623347400000|2021-06-10 17:50:00|27606.4|27571.4|27605.9|27570.9|27606.4|27571.4|27605.9|27570.9|2
1623347700000|2021-06-10 17:55:00|27605.4|27570.4|27607.9|27572.9|27607.9|27572.9|27605.4|27570.4|2
1623348000000|2021-06-10 18:00:00|27602.2|27582.2|27602.2|27582.2|27602.2|27582.2|27602.2|27582.2|1
1623348300000|2021-06-10 18:05:00|27600.4|27580.4|27600.4|27580.4|27600.4|27580.4|27600.4|27580.4|1
1623348900000|2021-06-10 18:15:00|27597.9|27577.9|27602.9|27567.9|27602.9|27577.9|27590|27565.5|12
1623349200000|2021-06-10 18:20:00|27588.4|27568.4|27588.4|27568.4|27589.5|27569.5|27588.4|27568.4|18
1623349500000|2021-06-10 18:25:00|27588.5|27568.5|27603|27568|27603|27568.9|27587.9|27567.5|8
1623349800000|2021-06-10 18:30:00|27602.6|27567.6|27596.6|27561.6|27603.9|27571.1|27589.6|27561.6|15
1623350100000|2021-06-10 18:35:00|27586.4|27566.4|27587.4|27567.4|27587.4|27567.4|27586.4|27566.4|3
1623350700000|2021-06-10 18:45:00|27588.4|27568.4|27587.4|27567.4|27600.5|27573|27585.7|27565.5|13
1623351600000|2021-06-10 19:00:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623352200000|2021-06-10 19:10:00|27588|27568|27588|27568|27588|27568|27588|27568|1
1623352500000|2021-06-10 19:15:00|27590.5|27570.5|27594.8|27574.8|27595.5|27575.5|27590.5|27570.5|9
1623352800000|2021-06-10 19:20:00|27595.5|27575.5|27600.5|27565.5|27600.5|27575.5|27595.5|27565.5|2
1623353400000|2021-06-10 19:30:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1623353700000|2021-06-10 19:35:00|27588|27568|27588|27568|27588|27568|27588|27568|1
1623354300000|2021-06-10 19:45:00|27588.8|27568.8|27588|27568|27589.8|27569.8|27587.5|27567.5|5
1623375000000|2021-06-11 01:30:00|27557.4|27537.4|27563.2|27543.2|27567.1|27547.1|27557.4|27537.4|32
1623375300000|2021-06-11 01:35:00|27562.5|27542.5|27558.4|27538.4|27568.2|27548.2|27557.1|27537.1|76
1623375600000|2021-06-11 01:40:00|27556.5|27536.5|27552.4|27532.4|27557.5|27537.5|27551.5|27531.5|28
1623375900000|2021-06-11 01:45:00|27552|27532|27553.9|27533.9|27557|27537|27551|27531|9
1623376200000|2021-06-11 01:50:00|27553.4|27533.4|27549.2|27529.2|27554|27534|27545|27525|31
1623376500000|2021-06-11 01:55:00|27548.2|27528.2|27538.5|27518.5|27548.5|27528.5|27538.5|27518.5|18
1623376800000|2021-06-11 02:00:00|27540.6|27520.6|27540.9|27520.9|27545.6|27525.6|27539.9|27519.9|28
1623377100000|2021-06-11 02:05:00|27541.2|27521.2|27549.1|27529.1|27549.7|27529.7|27540.4|27520.4|21
1623377400000|2021-06-11 02:10:00|27547.2|27527.2|27546.7|27526.7|27549.5|27529.5|27544.1|27524.1|17
1623377700000|2021-06-11 02:15:00|27546.2|27526.2|27542.2|27522.2|27546.2|27526.2|27541.2|27521.2|17
1623378000000|2021-06-11 02:20:00|27541.9|27521.9|27541.7|27521.7|27547.4|27527.4|27540.5|27520.5|46
1623378300000|2021-06-11 02:25:00|27541.1|27521.1|27536.7|27516.7|27541.5|27521.5|27535.2|27515.2|15
1623378600000|2021-06-11 02:30:00|27537|27517|27536.7|27516.7|27537.5|27517.5|27536.7|27516.7|5
1623378900000|2021-06-11 02:35:00|27537|27517|27537|27517|27537|27517|27535.8|27515.8|7
1623379200000|2021-06-11 02:40:00|27536|27516|27537.5|27517.5|27537.9|27517.9|27532.9|27512.9|28
1623379500000|2021-06-11 02:45:00|27538|27518|27528.5|27508.5|27538|27518|27527.5|27507.5|20
1623379800000|2021-06-11 02:50:00|27528|27508|27523|27503|27528.5|27508.5|27522.4|27502.4|18
1623380100000|2021-06-11 02:55:00|27522.7|27502.7|27517.5|27497.5|27527.5|27507.5|27516.6|27496.6|41
1623380400000|2021-06-11 03:00:00|27520.5|27500.5|27522.5|27502.5|27522.5|27502.5|27520|27500|7
1623380700000|2021-06-11 03:05:00|27523.1|27503.1|27523.2|27503.2|27523.2|27503.2|27522.5|27502.5|3
1623381000000|2021-06-11 03:10:00|27518.2|27498.2|27518.4|27498.4|27522|27502|27517.7|27497.7|9
1623381300000|2021-06-11 03:15:00|27520.5|27500.5|27511.5|27491.5|27522|27502|27506.5|27486.5|49
1623381600000|2021-06-11 03:20:00|27511.6|27491.6|27504.5|27484.5|27512.5|27492.5|27496.1|27476.1|32
1623381900000|2021-06-11 03:25:00|27504.1|27484.1|27510|27490|27510.9|27490.9|27504.1|27484.1|17
1623382200000|2021-06-11 03:30:00|27509.5|27489.5|27509.5|27489.5|27512.5|27492.5|27507.5|27487.5|36
1623382500000|2021-06-11 03:35:00|27510|27490|27516.9|27496.9|27516.9|27496.9|27509.9|27489.9|14
1623382800000|2021-06-11 03:40:00|27516.5|27496.5|27516.1|27496.1|27516.5|27496.5|27516|27496|4
1623383100000|2021-06-11 03:45:00|27516.9|27496.9|27518.5|27498.5|27518.5|27498.5|27516.9|27496.9|4
1623383400000|2021-06-11 03:50:00|27518.9|27498.9|27513.4|27493.4|27519.2|27499.2|27511.5|27491.5|14
1623383700000|2021-06-11 03:55:00|27512.5|27492.5|27509|27489|27512.5|27492.5|27508.5|27488.5|7
1623384000000|2021-06-11 04:00:00|27509.5|27489.5|27511.5|27491.5|27511.5|27491.5|27509|27489|17
1623384300000|2021-06-11 04:05:00|27511.9|27491.9|27518.9|27498.9|27518.9|27498.9|27511.9|27491.9|13
1623384600000|2021-06-11 04:10:00|27519.4|27499.4|27518.9|27498.9|27519.5|27499.5|27518.6|27498.6|6
1623384900000|2021-06-11 04:15:00|27519.4|27499.4|27518.9|27498.9|27519.4|27499.4|27518.9|27498.9|2
1623385500000|2021-06-11 04:25:00|27518.6|27498.6|27518.6|27498.6|27518.6|27498.6|27518.6|27498.6|1
1623385800000|2021-06-11 04:30:00|27518.9|27498.9|27518.9|27498.9|27518.9|27498.9|27518.9|27498.9|1
1623387000000|2021-06-11 04:50:00|27518.5|27498.5|27518.4|27498.4|27518.5|27498.5|27518.4|27498.4|2
1623388200000|2021-06-11 05:10:00|27518.1|27498.1|27516.6|27496.6|27518.1|27498.1|27516.6|27496.6|7
1623388500000|2021-06-11 05:15:00|27517.4|27497.4|27521.3|27501.3|27521.9|27501.9|27517.4|27497.4|7
1623388800000|2021-06-11 05:20:00|27521.2|27501.2|27521.9|27501.9|27521.9|27501.9|27521.2|27501.2|3
1623389100000|2021-06-11 05:25:00|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|27522.1|27502.1|1
1623389400000|2021-06-11 05:30:00|27521.9|27501.9|27519.4|27499.4|27521.9|27501.9|27516.9|27496.9|18
1623389700000|2021-06-11 05:35:00|27519.1|27499.1|27519.1|27499.1|27519.1|27499.1|27519.1|27499.1|1
1623390000000|2021-06-11 05:40:00|27517.5|27497.5|27521.9|27501.9|27521.9|27501.9|27516.5|27496.5|12
1623390300000|2021-06-11 05:45:00|27521.2|27501.2|27521.6|27501.6|27522.5|27502.5|27521.2|27501.2|4
1623390600000|2021-06-11 05:50:00|27522.5|27502.5|27532.3|27512.3|27533|27513|27521.6|27501.6|28
1623390900000|2021-06-11 05:55:00|27534.3|27514.3|27532.6|27512.6|27536.7|27516.7|27532.5|27512.5|31
1623391200000|2021-06-11 06:00:00|27530.1|27510.1|27540.8|27520.8|27547.8|27527.8|27529.2|27509.2|42
1623391500000|2021-06-11 06:05:00|27540.1|27520.1|27532.4|27512.4|27540.1|27520.1|27531.6|27511.6|36
1623391800000|2021-06-11 06:10:00|27528|27508|27522|27502|27528|27508|27522|27502|12
1623392100000|2021-06-11 06:15:00|27522.5|27502.5|27516.5|27496.5|27522.5|27502.5|27511.5|27491.5|26
1623392400000|2021-06-11 06:20:00|27516|27496|27517|27497|27518.4|27498.4|27513.8|27493.8|29
1623392700000|2021-06-11 06:25:00|27517.4|27497.4|27522.2|27502.2|27522.2|27502.2|27517.4|27497.4|17
1623393000000|2021-06-11 06:30:00|27521.3|27501.3|27517.7|27497.7|27521.3|27501.3|27517.2|27497.2|5
1623393300000|2021-06-11 06:35:00|27517.2|27497.2|27517.7|27497.7|27518.3|27498.3|27517.2|27497.2|6
1623393600000|2021-06-11 06:40:00|27518.2|27498.2|27517|27497|27520.2|27500.2|27517|27497|21
1623393900000|2021-06-11 06:45:00|27517.5|27497.5|27521.3|27501.3|27521.3|27501.3|27512.8|27492.8|27
1623394200000|2021-06-11 06:50:00|27521.8|27501.8|27522.3|27502.3|27523|27503|27521.8|27501.8|11
1623394500000|2021-06-11 06:55:00|27522.8|27502.8|27522.3|27502.3|27523|27503|27522.3|27502.3|6
1623394800000|2021-06-11 07:00:00|27521.9|27501.9|27517.3|27497.3|27521.9|27501.9|27512.9|27492.9|23
1623395100000|2021-06-11 07:05:00|27515.4|27495.4|27519.2|27499.2|27520|27500|27512.3|27492.3|28
1623395400000|2021-06-11 07:10:00|27516.3|27496.3|27522.5|27502.5|27522.5|27502.5|27516.3|27496.3|15
1623395700000|2021-06-11 07:15:00|27519.9|27499.9|27520.4|27500.4|27522.5|27502.5|27518|27498|17
1623396000000|2021-06-11 07:20:00|27520.5|27500.5|27513.5|27493.5|27520.5|27500.5|27513|27493|12
1623396300000|2021-06-11 07:25:00|27513|27493|27517.5|27497.5|27517.5|27497.5|27512.4|27492.4|18
1623396600000|2021-06-11 07:30:00|27518|27498|27520.6|27500.6|27522.9|27502.9|27517.5|27497.5|18
1623396900000|2021-06-11 07:35:00|27520.5|27500.5|27515.3|27495.3|27520.6|27500.6|27513.2|27493.2|14
1623397200000|2021-06-11 07:40:00|27515.5|27495.5|27512.5|27492.5|27515.8|27495.8|27512.5|27492.5|7
1623397500000|2021-06-11 07:45:00|27512.9|27492.9|27517.5|27497.5|27518.1|27498.1|27512.5|27492.5|23
1623397800000|2021-06-11 07:50:00|27517|27497|27513.7|27493.7|27517.5|27497.5|27513.4|27493.4|18
1623398100000|2021-06-11 07:55:00|27514.2|27494.2|27514.1|27494.1|27518.7|27498.7|27510.6|27490.6|25
1623398400000|2021-06-11 08:00:00|27514|27494|27522.4|27502.4|27522.4|27502.4|27514|27494|27
1623398700000|2021-06-11 08:05:00|27523|27503|27527.4|27507.4|27533.8|27513.8|27522.4|27502.4|32
1623399000000|2021-06-11 08:10:00|27524.4|27504.4|27523|27503|27525.5|27505.5|27522.4|27502.4|13
1623399300000|2021-06-11 08:15:00|27524|27504|27528.3|27508.3|27528.3|27508.3|27522.4|27502.4|28
1623399600000|2021-06-11 08:20:00|27529|27509|27531|27511|27532|27512|27528|27508|41
1623399900000|2021-06-11 08:25:00|27530.5|27510.5|27544.4|27524.4|27545|27525|27530.5|27510.5|36
1623400200000|2021-06-11 08:30:00|27544.5|27524.5|27541.9|27521.9|27544.5|27524.5|27540.4|27520.4|31
1623400500000|2021-06-11 08:35:00|27542.1|27522.1|27542.4|27522.4|27542.8|27522.8|27541.4|27521.4|9
1623400800000|2021-06-11 08:40:00|27542.9|27522.9|27542.6|27522.6|27543.1|27523.1|27542.6|27522.6|3
1623401100000|2021-06-11 08:45:00|27543.1|27523.1|27542.6|27522.6|27543.2|27523.2|27541.6|27521.6|13
1623401400000|2021-06-11 08:50:00|27543.4|27523.4|27543.6|27523.6|27543.6|27523.6|27543.4|27523.4|2
1623401700000|2021-06-11 08:55:00|27543.1|27523.1|27543.1|27523.1|27543.4|27523.4|27542.9|27522.9|5
1623402000000|2021-06-11 09:00:00|27542.9|27522.9|27542.9|27522.9|27542.9|27522.9|27541.9|27521.9|4
1623402300000|2021-06-11 09:05:00|27543.1|27523.1|27556.6|27521.6|27558.6|27523.6|27543.1|27521.6|10
1623402600000|2021-06-11 09:10:00|27556.1|27521.1|27556.1|27521.1|27556.1|27521.1|27556.1|27521.1|1
1623402900000|2021-06-11 09:15:00|27555.9|27520.9|27548.1|27528.1|27558.3|27531.1|27548.1|27520.9|15
1623403200000|2021-06-11 09:20:00|27547.6|27527.6|27549|27529|27549|27529|27547.1|27527.1|6
1623403500000|2021-06-11 09:25:00|27549.5|27529.5|27557.9|27522.9|27557.9|27529.6|27548.4|27521.4|15
1623403800000|2021-06-11 09:30:00|27558.1|27523.1|27556.4|27536.4|27562.9|27536.6|27553.1|27522.9|23
1623404100000|2021-06-11 09:35:00|27555.4|27535.4|27556.4|27536.4|27556.4|27536.4|27555.4|27535.4|2
1623404400000|2021-06-11 09:40:00|27556.1|27536.1|27561.9|27526.9|27565.4|27537.4|27555.2|27526.1|16
1623404700000|2021-06-11 09:45:00|27561.4|27526.4|27561.9|27526.9|27562.9|27527.9|27561.4|27526.4|12
1623405000000|2021-06-11 09:50:00|27559.4|27524.4|27562.1|27527.1|27562.1|27527.1|27559.4|27524.4|9
1623405300000|2021-06-11 09:55:00|27562.4|27527.4|27565.6|27530.6|27566.4|27531.4|27561.9|27526.9|9
1623405600000|2021-06-11 10:00:00|27565.1|27530.1|27565.9|27530.9|27566.5|27540.6|27556.1|27530.1|18
1623406500000|2021-06-11 10:15:00|27565.6|27530.6|27565.5|27530.5|27565.6|27530.6|27565.5|27530.5|2
1623406800000|2021-06-11 10:20:00|27565.4|27530.4|27565.4|27530.4|27565.4|27530.4|27565.4|27530.4|1
1623407400000|2021-06-11 10:30:00|27564.9|27529.9|27565.6|27530.6|27565.6|27530.6|27564.9|27529.9|2
1623407700000|2021-06-11 10:35:00|27564.3|27529.3|27566.1|27531.1|27566.1|27531.1|27563.5|27528.5|11
1623408000000|2021-06-11 10:40:00|27566.4|27531.4|27566.4|27531.4|27566.4|27531.4|27566.4|27531.4|1
1623408300000|2021-06-11 10:45:00|27561.6|27541.6|27561.6|27541.6|27561.6|27541.6|27561.6|27541.6|1
1623408600000|2021-06-11 10:50:00|27560.1|27540.1|27570.5|27535.5|27571.3|27547.1|27559.6|27535.5|14
1623408900000|2021-06-11 10:55:00|27570|27535|27562.4|27542.4|27571|27542.4|27561|27535|5
1623409200000|2021-06-11 11:00:00|27561|27541|27571|27536|27572.1|27546|27561|27536|7
1623411600000|2021-06-11 11:40:00|27570.6|27550.6|27571.3|27551.3|27588.3|27553.3|27570.6|27543.2|16
1623411900000|2021-06-11 11:45:00|27570.8|27550.8|27571.3|27551.3|27574.5|27554.5|27569.5|27549.5|13
1623412200000|2021-06-11 11:50:00|27571.8|27551.8|27571.8|27551.8|27571.8|27551.8|27571.8|27551.8|1
1623412500000|2021-06-11 11:55:00|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|27571|27551|3
1623412800000|2021-06-11 12:00:00|27571|27551|27570.8|27550.8|27571.3|27551.3|27570.3|27550.3|4
1623413100000|2021-06-11 12:05:00|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|27571.3|27551.3|1
1623413400000|2021-06-11 12:10:00|27580.3|27545.3|27570|27550|27580.3|27555|27569.5|27545.3|8
1623413700000|2021-06-11 12:15:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|1
1623414000000|2021-06-11 12:20:00|27573.3|27553.3|27574.5|27554.5|27574.5|27554.5|27569|27549|18
1623414900000|2021-06-11 12:35:00|27574|27554|27572.3|27552.3|27580.5|27555|27571.3|27545.5|12
1623415500000|2021-06-11 12:45:00|27571.8|27551.8|27570.5|27550.5|27571.8|27551.8|27569.8|27549.8|4
1623415800000|2021-06-11 12:50:00|27569.6|27549.6|27571|27551|27571|27551|27569.6|27549.6|4
1623416100000|2021-06-11 12:55:00|27571.8|27551.8|27580.3|27545.3|27580.3|27551.8|27571.8|27545.3|2
1623416400000|2021-06-11 13:00:00|27580.1|27545.1|27579.2|27544.2|27580.3|27545.3|27579.2|27544.2|4
1623416700000|2021-06-11 13:05:00|27578.7|27543.7|27568.3|27548.3|27579.2|27549.7|27568.3|27542.2|7
1623417000000|2021-06-11 13:10:00|27567.8|27547.8|27567.8|27547.8|27567.8|27547.8|27567.8|27547.8|1
1623417900000|2021-06-11 13:25:00|27574.8|27539.8|27574.3|27539.3|27574.8|27539.8|27574|27539|4
1623418200000|2021-06-11 13:30:00|27576.5|27541.5|27576.5|27541.5|27576.5|27541.5|27576.5|27541.5|1
1623418500000|2021-06-11 13:35:00|27577.5|27542.5|27579.5|27544.5|27579.5|27544.5|27577.5|27542.5|6
1623418800000|2021-06-11 13:40:00|27579|27544|27581.5|27546.5|27583|27548|27578|27543|19
1623419100000|2021-06-11 13:45:00|27582|27547|27581|27546|27582|27547|27581|27546|5
1623419400000|2021-06-11 13:50:00|27583|27548|27585|27550|27588.5|27553.5|27583|27548|14
1623419700000|2021-06-11 13:55:00|27583.5|27548.5|27575|27540|27584|27549|27575|27540|5
1623420000000|2021-06-11 14:00:00|27567.5|27547.5|27565|27545|27567.5|27547.5|27565|27545|2
1623420300000|2021-06-11 14:05:00|27566|27546|27566.5|27546.5|27566.5|27546.5|27565|27545|5
1623420600000|2021-06-11 14:10:00|27565|27545|27576|27541|27577.5|27545|27565|27540|6
1623420900000|2021-06-11 14:15:00|27575.5|27540.5|27576.6|27541.6|27576.6|27541.6|27571.6|27536.6|6
1623421200000|2021-06-11 14:20:00|27574.1|27539.1|27581.1|27546.1|27581.1|27551.1|27571.1|27539.1|4
1623421800000|2021-06-11 14:30:00|27580.6|27545.6|27581.1|27546.1|27581.1|27546.1|27580.6|27545.6|2
1623422100000|2021-06-11 14:35:00|27581.6|27546.6|27577.4|27557.4|27581.6|27557.4|27576.1|27546.6|3
1623422400000|2021-06-11 14:40:00|27576.1|27556.1|27576.1|27556.1|27576.6|27556.6|27576.1|27556.1|5
1623422700000|2021-06-11 14:45:00|27576.4|27556.4|27580|27560|27580.5|27560.5|27576.4|27556.4|9
1623423000000|2021-06-11 14:50:00|27581|27561|27579|27559|27581|27561|27579|27559|5
1623423300000|2021-06-11 14:55:00|27579.5|27559.5|27577.5|27557.5|27579.5|27559.5|27576.2|27556.2|4
1623423600000|2021-06-11 15:00:00|27580|27560|27582.2|27562.2|27582.6|27562.6|27580|27560|14
1623423900000|2021-06-11 15:05:00|27583.8|27563.8|27585|27565|27587.5|27567.5|27583.8|27563.8|5
1623424200000|2021-06-11 15:10:00|27585.5|27565.5|27590|27570|27590|27570|27585.5|27565.5|4
1623424500000|2021-06-11 15:15:00|27590.5|27570.5|27590|27570|27600.5|27570.5|27589.5|27562.5|10
1623424800000|2021-06-11 15:20:00|27597.8|27562.8|27599.5|27564.5|27599.5|27564.5|27597.8|27562.8|2
1623425100000|2021-06-11 15:25:00|27601|27566|27594|27574|27603|27579.2|27594|27564.5|15
1623425400000|2021-06-11 15:30:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1623425700000|2021-06-11 15:35:00|27595|27575|27598|27563|27602.5|27575|27590|27562.5|10
1623426300000|2021-06-11 15:45:00|27598.5|27563.5|27592.5|27572.5|27598.5|27572.5|27592.5|27563.5|2
1623426900000|2021-06-11 15:55:00|27597.2|27577.2|27597.2|27577.2|27597.3|27577.3|27597.2|27577.2|3
1623427200000|2021-06-11 16:00:00|27596.2|27576.2|27597.5|27577.5|27597.5|27577.5|27596.2|27576.2|2
1623427500000|2021-06-11 16:05:00|27598.8|27578.8|27597.5|27577.5|27598.8|27578.8|27597.5|27577.5|2
1623428100000|2021-06-11 16:15:00|27598|27578|27598.8|27578.8|27599.5|27579.5|27597.5|27577.5|7
1623428400000|2021-06-11 16:20:00|27598.9|27578.9|27597.5|27577.5|27598.9|27578.9|27597.5|27577.5|9
1623428700000|2021-06-11 16:25:00|27595|27575|27595|27575|27595|27575|27595|27575|1
1623429000000|2021-06-11 16:30:00|27595.1|27575.1|27602.5|27567.5|27602.5|27575.1|27595.1|27567.5|2
1623429300000|2021-06-11 16:35:00|27603|27568|27603|27568|27603|27568|27603|27568|1
1623429600000|2021-06-11 16:40:00|27602.5|27567.5|27602.5|27567.5|27602.5|27567.5|27602.5|27567.5|1
1623429900000|2021-06-11 16:45:00|27602|27567|27603.5|27568.5|27603.5|27568.5|27602|27567|2
1623430500000|2021-06-11 16:55:00|27603|27568|27602.5|27567.5|27603|27568|27602.5|27567.5|2
1623430800000|2021-06-11 17:00:00|27602|27567|27617.5|27582.5|27617.5|27582.5|27597|27567|17
1623431100000|2021-06-11 17:05:00|27615|27580|27602.5|27582.5|27615|27582.5|27602.5|27577.5|3
1623431400000|2021-06-11 17:10:00|27603.8|27583.8|27606.5|27571.5|27610|27583.8|27603.8|27571.5|10
1623431700000|2021-06-11 17:15:00|27607|27572|27606.5|27571.5|27607|27572|27606.5|27571.5|2
1623432000000|2021-06-11 17:20:00|27607|27572|27606.5|27571.5|27607|27572|27606.5|27571.5|2
1623432600000|2021-06-11 17:30:00|27607|27572|27607|27572|27607.5|27572.5|27606.5|27571.5|5
1623433200000|2021-06-11 17:40:00|27606.5|27571.5|27606.5|27571.5|27606.5|27571.5|27606.5|27571.5|1
1623433500000|2021-06-11 17:45:00|27605.5|27570.5|27601|27566|27605.5|27570.5|27599.7|27564.7|7
1623433800000|2021-06-11 17:50:00|27600|27565|27600.5|27565.5|27600.5|27565.5|27596.3|27561.3|4
1623434100000|2021-06-11 17:55:00|27599.5|27564.5|27599.5|27564.5|27599.5|27564.5|27599.5|27564.5|1
1623434700000|2021-06-11 18:05:00|27599|27564|27599|27564|27599|27564|27599|27564|1
1623435000000|2021-06-11 18:10:00|27598.5|27563.5|27587.8|27567.8|27600|27567.9|27587.8|27563.5|7
1623436200000|2021-06-11 18:30:00|27597|27562|27602.5|27567.5|27602.5|27567.5|27597|27562|4
1623436500000|2021-06-11 18:35:00|27602|27567|27602|27567|27602|27567|27602|27567|1
1623436800000|2021-06-11 18:40:00|27602.5|27567.5|27582.5|27547.5|27602.5|27567.8|27580|27547.5|6
1623437400000|2021-06-11 18:50:00|27583|27548|27583|27548|27583.5|27548.5|27582.5|27547.5|6
1623437700000|2021-06-11 18:55:00|27582.5|27547.5|27587.5|27552.5|27588|27553|27572.2|27547.5|6
1623438000000|2021-06-11 19:00:00|27589.8|27554.8|27590|27555|27590.5|27555.5|27588.5|27553.5|7
1623439200000|2021-06-11 19:20:00|27587.5|27552.5|27585|27550|27587.5|27552.5|27585|27550|2
1623440400000|2021-06-11 19:40:00|27586.4|27551.4|27584.5|27549.5|27586.4|27551.4|27584.5|27549.5|2
1623441300000|2021-06-11 19:55:00|27594.5|27564.5|27592|27572|27597|27572|27592|27559.5|6
1623634200000|2021-06-14 01:30:00|27553|27518|27553|27518|27553|27518|27553|27518|1
1623634800000|2021-06-14 01:40:00|27555|27520|27558|27523|27558.5|27523.5|27555|27520|11
1623635100000|2021-06-14 01:45:00|27557.5|27522.5|27558|27523|27558|27523|27557.5|27522.5|2
1623635400000|2021-06-14 01:50:00|27558.5|27523.5|27580|27543|27580|27544|27558.5|27523.5|10
1623635700000|2021-06-14 01:55:00|27582.5|27547.5|27585.5|27550.5|27589|27550.5|27582.5|27547.5|4
1623636000000|2021-06-14 02:00:00|27578|27543|27576|27541|27578|27543|27575|27540|7
1623636300000|2021-06-14 02:05:00|27577|27542|27575.5|27540.5|27577|27542|27575.5|27540.5|4
1623636900000|2021-06-14 02:15:00|27577.5|27542.5|27598.5|27563.5|27598.5|27564|27577.5|27542.5|12
1623637200000|2021-06-14 02:20:00|27598|27563|27597.5|27562.5|27603.5|27568.5|27588.5|27553.5|24
1623638100000|2021-06-14 02:35:00|27599.5|27564.5|27597|27577|27599.5|27577|27596|27564.5|8
1623638400000|2021-06-14 02:40:00|27596.5|27576.5|27593|27573|27596.5|27576.5|27592.5|27572.5|8
1623638700000|2021-06-14 02:45:00|27593.5|27573.5|27601.5|27566.5|27601.5|27573.5|27593.5|27566.5|2
1623639300000|2021-06-14 02:55:00|27601|27566|27596.5|27576.5|27604|27576.5|27594.5|27566|8
1623639600000|2021-06-14 03:00:00|27594|27574|27594|27574|27595|27575|27593.5|27573.5|6
1623639900000|2021-06-14 03:05:00|27593|27573|27594.5|27574.5|27594.5|27574.5|27593|27573|6
1623640200000|2021-06-14 03:10:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623640800000|2021-06-14 03:20:00|27589.7|27569.7|27591|27571|27598|27571.5|27589.4|27559|11
1623641100000|2021-06-14 03:25:00|27591.5|27571.5|27594|27574|27602.5|27575.5|27591.5|27567|7
1623641400000|2021-06-14 03:30:00|27597.5|27577.5|27597.5|27577.5|27605.5|27578|27597.5|27570|5
1623642900000|2021-06-14 03:55:00|27597|27577|27593.5|27573.5|27597|27577|27593.5|27573.5|7
1623643200000|2021-06-14 04:00:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623644100000|2021-06-14 04:15:00|27600|27565|27590|27555|27600|27574|27590|27555|3
1623644400000|2021-06-14 04:20:00|27590.5|27555.5|27590|27555|27590.5|27555.5|27590|27555|2
1623645000000|2021-06-14 04:30:00|27587.5|27552.5|27587|27552|27587.5|27552.5|27587|27552|2
1623645300000|2021-06-14 04:35:00|27584|27549|27577|27542|27584|27556|27570|27542|7
1623645600000|2021-06-14 04:40:00|27576|27556|27585.5|27550.5|27585.5|27556|27576|27545.5|6
1623646500000|2021-06-14 04:55:00|27586|27551|27600|27565|27600|27565|27586|27551|14
1623646800000|2021-06-14 05:00:00|27600.5|27565.5|27596.5|27576.5|27600.5|27577|27590.5|27565|13
1623647400000|2021-06-14 05:10:00|27597|27577|27598|27578|27598.5|27578.5|27597|27577|3
1623647700000|2021-06-14 05:15:00|27598.5|27578.5|27594.5|27574.5|27598.5|27578.5|27594.5|27574.5|6
1623648000000|2021-06-14 05:20:00|27595|27575|27596.5|27576.5|27596.5|27576.5|27595|27575|4
1623648300000|2021-06-14 05:25:00|27596|27576|27593.5|27573.5|27596|27576|27593.5|27573.5|4
1623648900000|2021-06-14 05:35:00|27594|27574|27594|27574|27594|27574|27594|27574|1
1623649200000|2021-06-14 05:40:00|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|1
1623650700000|2021-06-14 06:05:00|27593|27573|27591.5|27571.5|27593|27573|27591.5|27571.5|3
1623651000000|2021-06-14 06:10:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1623651300000|2021-06-14 06:15:00|27590|27570|27592.5|27572.5|27592.5|27572.5|27590|27570|3
1623651600000|2021-06-14 06:20:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594|27574|5
1623652200000|2021-06-14 06:30:00|27602.5|27567.5|27607.5|27572.5|27607.5|27580.5|27598|27567.5|11
1623652800000|2021-06-14 06:40:00|27605|27570|27598|27578|27605.5|27578|27598|27570|4
1623653100000|2021-06-14 06:45:00|27597.5|27577.5|27602.5|27567.5|27602.5|27577.5|27592.5|27567.5|7
1623654600000|2021-06-14 07:10:00|27603|27568|27599.5|27579.5|27605.5|27580|27599.5|27568|8
1623654900000|2021-06-14 07:15:00|27605|27570|27605|27570|27605|27570|27604.5|27569.5|3
1623655200000|2021-06-14 07:20:00|27598|27578|27599.5|27579.5|27600|27580|27595|27575|13
1623655800000|2021-06-14 07:30:00|27607.5|27572.5|27598|27578|27610.5|27583|27597.5|27572.5|12
1623656100000|2021-06-14 07:35:00|27595.5|27575.5|27602.5|27567.5|27602.5|27575.5|27595|27567.5|4
1623656400000|2021-06-14 07:40:00|27590.1|27555.1|27586.5|27551.5|27593|27558|27586.5|27551.5|5
1623656700000|2021-06-14 07:45:00|27578|27543|27586|27551|27586|27551|27570|27535|24
1623657000000|2021-06-14 07:50:00|27586.5|27551.5|27567.5|27547.5|27586.5|27553|27567.5|27545|10
1623657300000|2021-06-14 07:55:00|27568|27548|27567.5|27547.5|27568|27548|27567.5|27547.5|2
1623657600000|2021-06-14 08:00:00|27572.5|27552.5|27580|27545|27580.5|27553|27572.5|27545|7
1623657900000|2021-06-14 08:05:00|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|1
1623659100000|2021-06-14 08:25:00|27585|27550|27587.5|27552.5|27587.5|27552.5|27585|27550|3
1623659400000|2021-06-14 08:30:00|27588|27553|27600.8|27565.8|27602.8|27567.8|27583.5|27553|17
1623659700000|2021-06-14 08:35:00|27600.6|27565.6|27599.3|27564.3|27600.6|27565.6|27599|27564|6
1623660000000|2021-06-14 08:40:00|27600.6|27565.6|27599.5|27564.5|27600.6|27565.6|27599.5|27564.5|3
1623660300000|2021-06-14 08:45:00|27599.3|27564.3|27587.8|27567.8|27599.5|27568.1|27587.8|27564.3|4
1623660600000|2021-06-14 08:50:00|27587.9|27567.9|27597.8|27562.8|27599.8|27572.8|27587.8|27562.5|8
1623660900000|2021-06-14 08:55:00|27598.8|27563.8|27599.5|27564.5|27599.5|27564.5|27598.8|27563.8|2
1623661200000|2021-06-14 09:00:00|27598.8|27563.8|27597.8|27562.8|27598.8|27563.8|27597.8|27562.8|4
1623661500000|2021-06-14 09:05:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1623661800000|2021-06-14 09:10:00|27593.9|27573.9|27590.8|27570.8|27593.9|27573.9|27590.5|27570.5|4
1623662100000|2021-06-14 09:15:00|27590.3|27570.3|27590.3|27570.3|27590.3|27570.3|27590|27570|3
1623662700000|2021-06-14 09:25:00|27590|27570|27590.8|27570.8|27590.8|27570.8|27590|27570|3
1623663000000|2021-06-14 09:30:00|27591|27571|27591|27571|27591|27571|27591|27571|1
1623663300000|2021-06-14 09:35:00|27590.8|27570.8|27590.8|27570.8|27590.8|27570.8|27590.8|27570.8|1
1623663600000|2021-06-14 09:40:00|27588.5|27568.5|27597.3|27577.3|27600.8|27580.8|27588.5|27568.5|13
1623663900000|2021-06-14 09:45:00|27598|27578|27598|27578|27598|27578|27597.3|27577.3|4
1623664200000|2021-06-14 09:50:00|27597.5|27577.5|27597.5|27577.5|27597.5|27577.5|27596.8|27576.8|3
1623664500000|2021-06-14 09:55:00|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|1
1623664800000|2021-06-14 10:00:00|27599.6|27579.6|27600.9|27580.9|27601.1|27581.1|27599.6|27579.6|8
1623665400000|2021-06-14 10:10:00|27603|27583|27603.1|27583.1|27603.4|27583.4|27602.6|27582.6|8
1623666000000|2021-06-14 10:20:00|27603.4|27583.4|27603.4|27583.4|27603.6|27583.6|27603.4|27583.4|3
1623666300000|2021-06-14 10:25:00|27603.1|27583.1|27607.5|27587.5|27611.3|27591.3|27601.4|27581.4|17
1623666600000|2021-06-14 10:30:00|27609|27589|27611|27591|27612.5|27592.5|27607.5|27587.5|19
1623666900000|2021-06-14 10:35:00|27610.5|27590.5|27610.3|27590.3|27610.5|27590.5|27610.3|27590.3|2
1623667200000|2021-06-14 10:40:00|27610.8|27590.8|27610.5|27590.5|27610.8|27590.8|27610.5|27590.5|2
1623667500000|2021-06-14 10:45:00|27610.8|27590.8|27610.5|27590.5|27610.8|27590.8|27610.5|27590.5|2
1623667800000|2021-06-14 10:50:00|27610|27590|27610.5|27590.5|27610.5|27590.5|27610|27590|6
1623668100000|2021-06-14 10:55:00|27610|27590|27610|27590|27610.3|27590.3|27608.8|27588.8|6
1623669300000|2021-06-14 11:15:00|27610.5|27590.5|27613.5|27593.5|27614.5|27594.5|27610.5|27590.5|16
1623669600000|2021-06-14 11:20:00|27615.5|27595.5|27631.6|27596.6|27631.8|27605|27615.5|27595|16
1623670200000|2021-06-14 11:30:00|27615.7|27595.7|27613.1|27593.1|27615.7|27595.7|27613.1|27593.1|3
1623670500000|2021-06-14 11:35:00|27618.5|27583.5|27618.3|27583.3|27618.8|27583.8|27618.3|27583.3|3
1623670800000|2021-06-14 11:40:00|27618.8|27583.8|27630.6|27595.6|27632.8|27601|27614.5|27583.8|11
1623671100000|2021-06-14 11:45:00|27631.3|27596.3|27629.5|27590|27640.3|27605.3|27627.5|27590|15
1623671400000|2021-06-14 11:50:00|27628.8|27586.8|27622.6|27587.6|27630.5|27589|27617.8|27579|9
1623672000000|2021-06-14 12:00:00|27619.5|27584.5|27618.3|27583.3|27619.5|27584.5|27618.3|27583.3|2
1623672300000|2021-06-14 12:05:00|27617.8|27582.8|27632.2|27612.2|27638.5|27615.9|27616.8|27581.8|20
1623672600000|2021-06-14 12:10:00|27634.5|27614.5|27635.1|27615.1|27643.8|27615.1|27622.8|27587.8|20
1623672900000|2021-06-14 12:15:00|27640.1|27620.1|27655|27620|27667|27629.5|27635.5|27615.5|30
1623673500000|2021-06-14 12:25:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1623673800000|2021-06-14 12:30:00|27642.8|27622.8|27644.5|27624.5|27652|27624.8|27633.5|27594.5|37
1623674400000|2021-06-14 12:40:00|27642.4|27622.4|27636.6|27616.6|27645|27625|27630.5|27610.5|24
1623674700000|2021-06-14 12:45:00|27632.5|27612.5|27633.1|27613.1|27633.1|27613.1|27632.5|27612.5|2
1623675000000|2021-06-14 12:50:00|27628.1|27608.1|27632.1|27612.1|27632.8|27612.8|27627.8|27607.8|7
1623675300000|2021-06-14 12:55:00|27632.5|27612.5|27634.9|27599.9|27640.5|27612.5|27632.2|27599.5|10
1623675600000|2021-06-14 13:00:00|27635|27600|27632.5|27597.5|27637|27602|27632.5|27597.5|9
1623675900000|2021-06-14 13:05:00|27633|27598|27633|27598|27633|27598|27633|27598|1
1623676200000|2021-06-14 13:10:00|27625.5|27605.5|27625|27590|27625.5|27605.5|27615|27590|9
1623676500000|2021-06-14 13:15:00|27625.5|27590.5|27626|27591|27626|27591|27625.5|27590.5|4
1623676800000|2021-06-14 13:20:00|27625.8|27590.8|27610.3|27590.3|27625.8|27595.5|27610.3|27587.5|6
1623677100000|2021-06-14 13:25:00|27610.5|27590.5|27606|27586|27610.5|27590.5|27603|27583|12
1623677400000|2021-06-14 13:30:00|27598.5|27578.5|27605.5|27585.5|27605.5|27585.5|27598.1|27578.1|6
1623678300000|2021-06-14 13:45:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1623678900000|2021-06-14 13:55:00|27603|27583|27602.5|27582.5|27603|27583|27602.5|27582.5|2
1623679200000|2021-06-14 14:00:00|27605|27585|27608|27588|27608|27588|27605|27585|2
1623679800000|2021-06-14 14:10:00|27610|27590|27610.5|27590.5|27610.5|27590.5|27610|27590|2
1623680700000|2021-06-14 14:25:00|27610|27590|27610|27590|27610|27590|27610|27590|1
1623681300000|2021-06-14 14:35:00|27609.8|27589.8|27610|27590|27610|27590|27609.8|27589.8|2
1623681600000|2021-06-14 14:40:00|27609|27589|27610|27590|27610|27590|27609|27589|2
1623682200000|2021-06-14 14:50:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1623682800000|2021-06-14 15:00:00|27607.8|27587.8|27608|27588|27608|27588|27607.5|27587.5|5
1623683100000|2021-06-14 15:05:00|27612.5|27592.5|27613|27593|27613|27593|27610.5|27590.5|3
1623683400000|2021-06-14 15:10:00|27607.5|27587.5|27605.5|27585.5|27607.5|27587.5|27605|27585|6
1623683700000|2021-06-14 15:15:00|27603|27583|27602.5|27582.5|27603|27583|27602.5|27582.5|2
1623684000000|2021-06-14 15:20:00|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|27600|27580|3
1623685500000|2021-06-14 15:45:00|27603|27583|27599.9|27579.9|27603|27583|27598.9|27578.9|6
1623685800000|2021-06-14 15:50:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1623686400000|2021-06-14 16:00:00|27600.5|27580.5|27600.5|27580.5|27605|27585|27600|27580|18
1623687600000|2021-06-14 16:20:00|27597.4|27577.4|27600.5|27580.5|27602.5|27582.5|27597.4|27577.4|11
1623688200000|2021-06-14 16:30:00|27603|27583|27605|27585|27605|27585|27603|27583|2
1623689100000|2021-06-14 16:45:00|27602.6|27582.6|27603|27583|27603|27583|27602.5|27582.5|5
1623689700000|2021-06-14 16:55:00|27608.9|27588.9|27605.5|27585.5|27610.5|27590.5|27605|27585|5
1623690000000|2021-06-14 17:00:00|27605|27585|27603|27583|27605.5|27585.5|27602.5|27582.5|5
1623690300000|2021-06-14 17:05:00|27602.5|27582.5|27605.5|27585.5|27605.5|27585.5|27602.5|27582.5|5
1623691200000|2021-06-14 17:20:00|27602.6|27582.6|27600|27580|27602.6|27582.6|27598|27578|6
1623691500000|2021-06-14 17:25:00|27603|27583|27610|27575|27610|27583|27600|27575|4
1623691800000|2021-06-14 17:30:00|27597.4|27577.4|27604.9|27584.9|27605|27585|27597.4|27577.4|10
1623692100000|2021-06-14 17:35:00|27605|27585|27602.5|27582.5|27605|27585|27602.5|27582.5|5
1623692400000|2021-06-14 17:40:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1623693000000|2021-06-14 17:50:00|27605.5|27585.5|27605|27585|27605.5|27585.5|27605|27585|2
1623693300000|2021-06-14 17:55:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|3
1623695400000|2021-06-14 18:30:00|27603|27583|27605|27585|27605|27585|27602.5|27582.5|3
1623695700000|2021-06-14 18:35:00|27608|27588|27608|27588|27608|27588|27607.5|27587.5|5
1623697200000|2021-06-14 19:00:00|27602.5|27582.5|27602.5|27582.5|27602.5|27582.5|27600|27580|5
1623697500000|2021-06-14 19:05:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1623697800000|2021-06-14 19:10:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|3
1623698100000|2021-06-14 19:15:00|27605|27585|27608|27588|27608|27588|27605|27585|7
1623698400000|2021-06-14 19:20:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|5
1623700200000|2021-06-14 19:50:00|27604.3|27584.3|27605|27585|27605|27585|27604.3|27584.3|2
1623720600000|2021-06-15 01:30:00|27569.9|27549.9|27573.9|27553.9|27573.9|27553.9|27567.5|27547.5|20
1623720900000|2021-06-15 01:35:00|27573.5|27553.5|27573.2|27553.2|27579|27559|27568.5|27548.5|50
1623721200000|2021-06-15 01:40:00|27573.5|27553.5|27571|27551|27574.5|27554.5|27568.1|27548.1|39
1623721500000|2021-06-15 01:45:00|27573.1|27553.1|27577.9|27557.9|27580.5|27560.5|27573.1|27553.1|34
1623721800000|2021-06-15 01:50:00|27578.5|27558.5|27578.9|27558.9|27578.9|27558.9|27578.2|27558.2|8
1623722100000|2021-06-15 01:55:00|27579.4|27559.4|27585.5|27565.5|27585.5|27565.5|27578.4|27558.4|34
1623722400000|2021-06-15 02:00:00|27585|27565|27579.4|27559.4|27585|27565|27579.4|27559.4|14
1623722700000|2021-06-15 02:05:00|27578.9|27558.9|27573.2|27553.2|27579.3|27559.3|27573.2|27553.2|23
1623723000000|2021-06-15 02:10:00|27572.5|27552.5|27570.5|27550.5|27573.4|27553.4|27568.4|27548.4|20
1623723300000|2021-06-15 02:15:00|27570.9|27550.9|27568.4|27548.4|27571.9|27551.9|27567.5|27547.5|33
1623723600000|2021-06-15 02:20:00|27567.7|27547.7|27564|27544|27568.9|27548.9|27562.3|27542.3|22
1623723900000|2021-06-15 02:25:00|27563.9|27543.9|27565.6|27545.6|27568.8|27548.8|27563.4|27543.4|25
1623724200000|2021-06-15 02:30:00|27565.5|27545.5|27563.4|27543.4|27567.9|27547.9|27563.4|27543.4|10
1623724500000|2021-06-15 02:35:00|27563|27543|27567|27547|27568.9|27548.9|27563|27543|57
1623724800000|2021-06-15 02:40:00|27566.5|27546.5|27571.7|27551.7|27573.2|27553.2|27566.5|27546.5|25
1623725100000|2021-06-15 02:45:00|27571.1|27551.1|27567.7|27547.7|27572.5|27552.5|27567.7|27547.7|21
1623725400000|2021-06-15 02:50:00|27567.2|27547.2|27567|27547|27567.2|27547.2|27566|27546|11
1623725700000|2021-06-15 02:55:00|27567.4|27547.4|27568|27548|27570.1|27550.1|27567|27547|19
1623726000000|2021-06-15 03:00:00|27568.5|27548.5|27572|27552|27572|27552|27568|27548|9
1623726300000|2021-06-15 03:05:00|27572.2|27552.2|27572.1|27552.1|27573.2|27553.2|27572.1|27552.1|4
1623726600000|2021-06-15 03:10:00|27571.6|27551.6|27570|27550|27572|27552|27568.9|27548.9|16
1623726900000|2021-06-15 03:15:00|27570.5|27550.5|27572.5|27552.5|27572.9|27552.9|27568.9|27548.9|13
1623727200000|2021-06-15 03:20:00|27572|27552|27571.7|27551.7|27572|27552|27569.4|27549.4|7
1623727500000|2021-06-15 03:25:00|27573.5|27553.5|27573.9|27553.9|27575.4|27555.4|27570.4|27550.4|11
1623727800000|2021-06-15 03:30:00|27574.4|27554.4|27568.9|27548.9|27574.4|27554.4|27568.9|27548.9|18
1623728100000|2021-06-15 03:35:00|27568|27548|27568.9|27548.9|27568.9|27548.9|27568|27548|6
1623728400000|2021-06-15 03:40:00|27569.4|27549.4|27572.9|27552.9|27573|27553|27568.9|27548.9|13
1623728700000|2021-06-15 03:45:00|27572.5|27552.5|27576.1|27556.1|27577.5|27557.5|27572.5|27552.5|21
1623729600000|2021-06-15 04:00:00|27577.5|27557.5|27578.2|27558.2|27578.5|27558.5|27577.5|27557.5|4
1623729900000|2021-06-15 04:05:00|27578.5|27558.5|27577.5|27557.5|27583|27563|27577.5|27557.5|16
1623730200000|2021-06-15 04:10:00|27579.9|27559.9|27580.5|27560.5|27580.5|27560.5|27579.9|27559.9|4
1623730500000|2021-06-15 04:15:00|27580.1|27560.1|27580.1|27560.1|27580.1|27560.1|27580.1|27560.1|1
1623731100000|2021-06-15 04:25:00|27579.6|27559.6|27580|27560|27580.1|27560.1|27579.5|27559.5|5
1623731400000|2021-06-15 04:30:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1623731700000|2021-06-15 04:35:00|27580.6|27560.6|27580.6|27560.6|27580.6|27560.6|27580.6|27560.6|1
1623732000000|2021-06-15 04:40:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|1
1623732300000|2021-06-15 04:45:00|27578.1|27558.1|27577.5|27557.5|27578.1|27558.1|27577.5|27557.5|2
1623732600000|2021-06-15 04:50:00|27577.9|27557.9|27577|27557|27577.9|27557.9|27577|27557|3
1623733500000|2021-06-15 05:05:00|27577.4|27557.4|27582.5|27562.5|27582.5|27562.5|27577.4|27557.4|5
1623733800000|2021-06-15 05:10:00|27583.5|27563.5|27581.1|27561.1|27584.5|27564.5|27578.2|27558.2|15
1623734100000|2021-06-15 05:15:00|27582.1|27562.1|27582.7|27562.7|27583.4|27563.4|27582.1|27562.1|7
1623734400000|2021-06-15 05:20:00|27584|27564|27583.2|27563.2|27587.7|27567.7|27583.1|27563.1|13
1623735000000|2021-06-15 05:30:00|27582.7|27562.7|27583|27563|27583|27563|27582.7|27562.7|2
1623735300000|2021-06-15 05:35:00|27582.7|27562.7|27583|27563|27583|27563|27582.5|27562.5|3
1623735600000|2021-06-15 05:40:00|27582.5|27562.5|27582.5|27562.5|27582.5|27562.5|27581.6|27561.6|13
1623735900000|2021-06-15 05:45:00|27582|27562|27582.5|27562.5|27582.5|27562.5|27582|27562|3
1623736200000|2021-06-15 05:50:00|27582|27562|27577.7|27557.7|27582.4|27562.4|27577.7|27557.7|12
1623736500000|2021-06-15 05:55:00|27578|27558|27578|27558|27578|27558|27577|27557|6
1623736800000|2021-06-15 06:00:00|27577.7|27557.7|27572.8|27552.8|27578|27558|27572.8|27552.8|19
1623737100000|2021-06-15 06:05:00|27572.3|27552.3|27567.3|27547.3|27572.5|27552.5|27567.3|27547.3|15
1623737400000|2021-06-15 06:10:00|27567.2|27547.2|27567.3|27547.3|27567.3|27547.3|27563.3|27543.3|16
1623737700000|2021-06-15 06:15:00|27567.4|27547.4|27563.4|27543.4|27567.4|27547.4|27562.3|27542.3|18
1623738000000|2021-06-15 06:20:00|27564|27544|27567.7|27547.7|27568.5|27548.5|27563.4|27543.4|23
1623738300000|2021-06-15 06:25:00|27567.2|27547.2|27562.7|27542.7|27568|27548|27562.3|27542.3|16
1623738600000|2021-06-15 06:30:00|27563.2|27543.2|27566.8|27546.8|27567.2|27547.2|27562.3|27542.3|32
1623738900000|2021-06-15 06:35:00|27566.9|27546.9|27562.3|27542.3|27567.3|27547.3|27562.3|27542.3|10
1623739200000|2021-06-15 06:40:00|27562.8|27542.8|27566|27546|27566.4|27546.4|27562.8|27542.8|17
1623739500000|2021-06-15 06:45:00|27566.5|27546.5|27565.5|27545.5|27566.5|27546.5|27562.9|27542.9|22
1623739800000|2021-06-15 06:50:00|27566.1|27546.1|27567|27547|27568.5|27548.5|27566|27546|18
1623740100000|2021-06-15 06:55:00|27568.5|27548.5|27573|27553|27573|27553|27567|27547|53
1623740400000|2021-06-15 07:00:00|27572.5|27552.5|27572.9|27552.9|27575|27555|27569.9|27549.9|36
1623740700000|2021-06-15 07:05:00|27573|27553|27572.4|27552.4|27573|27553|27570.6|27550.6|11
1623741000000|2021-06-15 07:10:00|27571.9|27551.9|27571.3|27551.3|27573.8|27553.8|27568.9|27548.9|25
1623741300000|2021-06-15 07:15:00|27571.5|27551.5|27572.1|27552.1|27572.1|27552.1|27570|27550|9
1623741600000|2021-06-15 07:20:00|27572.3|27552.3|27570.8|27550.8|27575|27555|27570.5|27550.5|20
1623741900000|2021-06-15 07:25:00|27570.3|27550.3|27571.6|27551.6|27571.6|27551.6|27567.4|27547.4|25
1623742200000|2021-06-15 07:30:00|27572.7|27552.7|27571.6|27551.6|27572.7|27552.7|27571.6|27551.6|2
1623742500000|2021-06-15 07:35:00|27568.1|27548.1|27567.5|27547.5|27571.7|27551.7|27567.5|27547.5|11
1623742800000|2021-06-15 07:40:00|27567.9|27547.9|27570|27550|27571.2|27551.2|27567.9|27547.9|13
1623743100000|2021-06-15 07:45:00|27571.6|27551.6|27571.7|27551.7|27571.7|27551.7|27571.6|27551.6|2
1623743400000|2021-06-15 07:50:00|27571.6|27551.6|27572.5|27552.5|27572.5|27552.5|27571.6|27551.6|2
1623743700000|2021-06-15 07:55:00|27571.6|27551.6|27571.6|27551.6|27571.6|27551.6|27571.6|27551.6|1
1623744000000|2021-06-15 08:00:00|27570.8|27550.8|27572.1|27552.1|27572.4|27552.4|27570.8|27550.8|7
1623744300000|2021-06-15 08:05:00|27572.4|27552.4|27572.5|27552.5|27572.5|27552.5|27572.4|27552.4|2
1623744600000|2021-06-15 08:10:00|27571.5|27551.5|27572.5|27552.5|27572.5|27552.5|27569.1|27549.1|6
1623744900000|2021-06-15 08:15:00|27573|27553|27577|27557|27577|27557|27572.5|27552.5|16
1623745200000|2021-06-15 08:20:00|27576.8|27556.8|27577|27557|27577|27557|27576.8|27556.8|2
1623745500000|2021-06-15 08:25:00|27577.7|27557.7|27577.5|27557.5|27579.5|27559.5|27577.5|27557.5|14
1623745800000|2021-06-15 08:30:00|27578|27558|27577.5|27557.5|27578|27558|27576.3|27556.3|6
1623746100000|2021-06-15 08:35:00|27578|27558|27579.5|27559.5|27579.5|27559.5|27577.5|27557.5|4
1623746700000|2021-06-15 08:45:00|27582.1|27562.1|27589.5|27569.5|27590|27570|27581.1|27561.1|12
1623747000000|2021-06-15 08:50:00|27587.5|27567.5|27582.8|27562.8|27587.5|27567.5|27582.8|27562.8|24
1623747300000|2021-06-15 08:55:00|27583.5|27563.5|27592.5|27572.5|27592.5|27572.5|27583.5|27563.5|9
1623747600000|2021-06-15 09:00:00|27587.8|27567.8|27589.8|27569.8|27590.5|27570.5|27587.6|27567.6|12
1623747900000|2021-06-15 09:05:00|27589.5|27569.5|27589.5|27569.5|27589.5|27569.5|27589.5|27569.5|1
1623748200000|2021-06-15 09:10:00|27588|27568|27590.5|27570.5|27592|27572|27588|27568|12
1623748500000|2021-06-15 09:15:00|27590|27570|27590|27570|27590|27570|27590|27570|1
1623748800000|2021-06-15 09:20:00|27591|27571|27591|27571|27591|27571|27591|27571|1
1623749100000|2021-06-15 09:25:00|27590.8|27570.8|27592.5|27572.5|27592.5|27572.5|27587.8|27567.8|7
1623749400000|2021-06-15 09:30:00|27592|27572|27591.5|27571.5|27592|27572|27591.5|27571.5|2
1623749700000|2021-06-15 09:35:00|27592|27572|27592.5|27572.5|27592.5|27572.5|27592|27572|2
1623750000000|2021-06-15 09:40:00|27592.3|27572.3|27592.8|27572.8|27595|27575|27592.3|27572.3|11
1623750300000|2021-06-15 09:45:00|27593|27573|27592.8|27572.8|27593|27573|27592.8|27572.8|2
1623750600000|2021-06-15 09:50:00|27593|27573|27593|27573|27593|27573|27593|27573|1
1623750900000|2021-06-15 09:55:00|27593.5|27573.5|27596.5|27576.5|27598.5|27578.5|27593.5|27573.5|11
1623751200000|2021-06-15 10:00:00|27596|27576|27590.3|27570.3|27596|27576|27587.5|27567.5|24
1623751500000|2021-06-15 10:05:00|27589.8|27569.8|27590.3|27570.3|27590.3|27570.3|27589.8|27569.8|2
1623751800000|2021-06-15 10:10:00|27588.1|27568.1|27588.6|27568.6|27588.6|27568.6|27587.5|27567.5|3
1623752100000|2021-06-15 10:15:00|27590.5|27570.5|27590.6|27570.6|27590.6|27570.6|27590|27570|5
1623752700000|2021-06-15 10:25:00|27590.1|27570.1|27590.6|27570.6|27590.6|27570.6|27589.5|27569.5|6
1623753000000|2021-06-15 10:30:00|27593.1|27573.1|27593.4|27573.4|27593.4|27573.4|27593.1|27573.1|2
1623753300000|2021-06-15 10:35:00|27593.1|27573.1|27592.9|27572.9|27593.1|27573.1|27592.4|27572.4|6
1623753600000|2021-06-15 10:40:00|27592.6|27572.6|27590.5|27570.5|27592.6|27572.6|27590.5|27570.5|4
1623754500000|2021-06-15 10:55:00|27590.8|27570.8|27592.3|27572.3|27593|27573|27590.8|27570.8|8
1623754800000|2021-06-15 11:00:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1623755100000|2021-06-15 11:05:00|27586.8|27566.8|27585|27565|27586.8|27566.8|27584.5|27564.5|4
1623755400000|2021-06-15 11:10:00|27589.3|27569.3|27589.3|27569.3|27589.3|27569.3|27589.3|27569.3|1
1623755700000|2021-06-15 11:15:00|27588.8|27568.8|27593.3|27573.3|27593.3|27573.3|27588.3|27568.3|9
1623756300000|2021-06-15 11:25:00|27597|27577|27596|27576|27597|27577|27596|27576|3
1623757500000|2021-06-15 11:45:00|27602.2|27582.2|27595.5|27575.5|27602.2|27582.2|27595.5|27575.5|3
1623757800000|2021-06-15 11:50:00|27594.9|27574.9|27595.8|27575.8|27595.8|27575.8|27594.9|27574.9|3
1623758100000|2021-06-15 11:55:00|27596|27576|27598.3|27578.3|27599.6|27579.6|27596|27576|6
1623758400000|2021-06-15 12:00:00|27598.5|27578.5|27597.8|27577.8|27598.5|27578.5|27597.8|27577.8|4
1623759000000|2021-06-15 12:10:00|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|27598.1|27578.1|1
1623759300000|2021-06-15 12:15:00|27597.8|27577.8|27594.3|27574.3|27597.8|27577.8|27592.8|27572.8|10
1623759600000|2021-06-15 12:20:00|27594.8|27574.8|27595.3|27575.3|27595.6|27575.6|27594.8|27574.8|4
1623759900000|2021-06-15 12:25:00|27593.3|27573.3|27598|27563|27598|27573.3|27593|27563|5
1623760200000|2021-06-15 12:30:00|27599.1|27564.1|27596.8|27576.8|27600.5|27580.5|27592.6|27564.1|21
1623760500000|2021-06-15 12:35:00|27596.5|27576.5|27598.3|27578.3|27598.3|27578.3|27596.5|27576.5|8
1623760800000|2021-06-15 12:40:00|27598|27578|27598|27578|27598|27578|27598|27578|1
1623761100000|2021-06-15 12:45:00|27598.3|27578.3|27597.5|27577.5|27598.3|27578.3|27597.5|27577.5|3
1623761400000|2021-06-15 12:50:00|27598|27578|27598|27578|27598.3|27578.3|27597.5|27577.5|4
1623762000000|2021-06-15 13:00:00|27597.9|27577.9|27595.5|27575.5|27602.3|27582.3|27595.5|27575.5|17
1623762300000|2021-06-15 13:05:00|27593|27573|27590|27570|27595.5|27575.5|27585.5|27565.5|14
1623762600000|2021-06-15 13:10:00|27590.5|27570.5|27590.5|27570.5|27591|27571|27588|27568|10
1623762900000|2021-06-15 13:15:00|27590|27570|27585|27565|27590|27570|27585|27565|2
1623763200000|2021-06-15 13:20:00|27587.5|27567.5|27588|27568|27588|27568|27587.4|27567.4|5
1623763500000|2021-06-15 13:25:00|27587.7|27567.7|27585.5|27565.5|27587.7|27567.7|27579.3|27550.5|12
1623763800000|2021-06-15 13:30:00|27587.4|27567.4|27590.5|27570.5|27593|27573|27587.4|27567.4|11
1623764100000|2021-06-15 13:35:00|27588|27568|27595.1|27575.1|27600.4|27580.4|27588|27568|9
1623764400000|2021-06-15 13:40:00|27598|27563|27596|27561|27602.6|27575.6|27587.5|27560|10
1623764700000|2021-06-15 13:45:00|27595.5|27560.5|27595.5|27560.5|27595.5|27560.5|27595.5|27560.5|1
1623765000000|2021-06-15 13:50:00|27592.6|27557.6|27592.6|27557.6|27592.6|27567.5|27587.4|27557.1|7
1623765300000|2021-06-15 13:55:00|27585.5|27565.5|27585.5|27565.5|27587.9|27567.9|27585|27565|8
1623765600000|2021-06-15 14:00:00|27585|27565|27585|27565|27585|27565|27585|27565|1
1623765900000|2021-06-15 14:05:00|27584.9|27564.9|27585|27565|27585|27565|27584.9|27564.9|2
1623766200000|2021-06-15 14:10:00|27593.9|27573.9|27604.4|27569.4|27605.5|27577.9|27593.9|27567.4|8
1623766500000|2021-06-15 14:15:00|27602.1|27567.1|27602.4|27582.4|27604.6|27584.6|27594.6|27566.6|13
1623766800000|2021-06-15 14:20:00|27601.7|27581.7|27605.9|27585.9|27605.9|27585.9|27598|27578|19
1623767100000|2021-06-15 14:25:00|27603.9|27583.9|27606|27586|27606|27586|27598|27578|11
1623767400000|2021-06-15 14:30:00|27605.5|27585.5|27600.4|27580.4|27605.6|27585.6|27600.4|27580.4|6
1623767700000|2021-06-15 14:35:00|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|27600.5|27580.5|1
1623768000000|2021-06-15 14:40:00|27603|27583|27605.5|27585.5|27605.5|27585.5|27602.4|27582.4|7
1623768300000|2021-06-15 14:45:00|27605|27585|27603|27583|27608|27588|27600.5|27580.5|22
1623768600000|2021-06-15 14:50:00|27605.5|27585.5|27605.5|27585.5|27605.5|27585.5|27605|27585|5
1623768900000|2021-06-15 14:55:00|27598.5|27578.5|27604.9|27584.9|27606.4|27586.4|27598.5|27578.5|15
1623769200000|2021-06-15 15:00:00|27605.4|27585.4|27605.5|27585.5|27611.9|27591.9|27604.9|27584.9|19
1623769500000|2021-06-15 15:05:00|27605.6|27585.6|27604.8|27584.8|27605.6|27585.6|27601.4|27581.4|10
1623769800000|2021-06-15 15:10:00|27604.3|27584.3|27602.1|27582.1|27604.3|27584.3|27601.5|27581.5|7
1623770700000|2021-06-15 15:25:00|27602.8|27582.8|27602.1|27582.1|27602.8|27582.8|27602.1|27582.1|2
1623771000000|2021-06-15 15:30:00|27601.9|27581.9|27601.9|27581.9|27601.9|27581.9|27601.9|27581.9|1
1623771300000|2021-06-15 15:35:00|27602.1|27582.1|27608.9|27588.9|27608.9|27588.9|27602.1|27582.1|8
1623771600000|2021-06-15 15:40:00|27606.4|27586.4|27607.1|27587.1|27607.1|27587.1|27606.4|27586.4|3
1623771900000|2021-06-15 15:45:00|27607.5|27587.5|27605.3|27585.3|27607.5|27587.5|27605|27585|6
1623772200000|2021-06-15 15:50:00|27605.8|27585.8|27610.5|27590.5|27612.5|27592.5|27605.8|27585.8|8
1623772500000|2021-06-15 15:55:00|27610|27590|27610.3|27590.3|27610.5|27590.5|27610|27590|3
1623772800000|2021-06-15 16:00:00|27610|27590|27610|27590|27610|27590|27610|27590|1
1623773100000|2021-06-15 16:05:00|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|1
1623773400000|2021-06-15 16:10:00|27611.3|27591.3|27610.3|27590.3|27612.2|27592.2|27610|27590|8
1623773700000|2021-06-15 16:15:00|27609.5|27589.5|27609.5|27589.5|27609.5|27589.5|27609.5|27589.5|1
1623774000000|2021-06-15 16:20:00|27608|27588|27607.5|27587.5|27609.5|27589.5|27607.5|27587.5|8
1623774300000|2021-06-15 16:25:00|27607.3|27587.3|27607.5|27587.5|27607.5|27587.5|27603.8|27583.8|10
1623774600000|2021-06-15 16:30:00|27607.8|27587.8|27605.5|27585.5|27607.8|27587.8|27603.5|27583.5|16
1623774900000|2021-06-15 16:35:00|27605|27585|27602.8|27582.8|27605|27585|27602.1|27582.1|6
1623775500000|2021-06-15 16:45:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1623776400000|2021-06-15 17:00:00|27605|27585|27600.9|27580.9|27605|27585|27597.6|27577.6|15
1623776700000|2021-06-15 17:05:00|27601.4|27581.4|27605.4|27585.4|27605.4|27585.4|27601.4|27581.4|8
1623777000000|2021-06-15 17:10:00|27604.9|27584.9|27604.9|27584.9|27604.9|27584.9|27604.9|27584.9|1
1623777300000|2021-06-15 17:15:00|27605.1|27585.1|27605.1|27585.1|27605.1|27585.1|27605.1|27585.1|1
1623777600000|2021-06-15 17:20:00|27604.9|27584.9|27604.4|27584.4|27604.9|27584.9|27604.4|27584.4|2
1623778500000|2021-06-15 17:35:00|27604.9|27584.9|27604.4|27584.4|27604.9|27584.9|27604.4|27584.4|2
1623779100000|2021-06-15 17:45:00|27605.6|27585.6|27606.6|27586.6|27606.6|27586.6|27605.6|27585.6|3
1623779400000|2021-06-15 17:50:00|27607.1|27587.1|27606.9|27586.9|27607.1|27587.1|27606.9|27586.9|2
1623779700000|2021-06-15 17:55:00|27607.1|27587.1|27604.9|27584.9|27607.1|27587.1|27604.9|27584.9|5
1623780300000|2021-06-15 18:05:00|27604.6|27584.6|27602.4|27582.4|27604.6|27584.6|27600.7|27580.7|5
1623781800000|2021-06-15 18:30:00|27602.1|27582.1|27602.1|27582.1|27602.1|27582.1|27602.1|27582.1|1
1623782100000|2021-06-15 18:35:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27601.6|27581.6|4
1623783000000|2021-06-15 18:50:00|27597.5|27577.5|27600.1|27580.1|27602.4|27582.4|27597.4|27577.4|12
1623783600000|2021-06-15 19:00:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|3
1623783900000|2021-06-15 19:05:00|27596.5|27576.5|27597.4|27577.4|27597.5|27577.5|27596.5|27576.5|5
1623784200000|2021-06-15 19:10:00|27598|27578|27600.5|27580.5|27602.5|27582.5|27598|27578|5
1623784500000|2021-06-15 19:15:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|2
1623785700000|2021-06-15 19:35:00|27600|27580|27600.5|27580.5|27600.5|27580.5|27600|27580|2
1623786000000|2021-06-15 19:40:00|27597.5|27577.5|27598|27578|27598|27578|27597.5|27577.5|2
1623807000000|2021-06-16 01:30:00|27584.1|27564.1|27581.4|27561.4|27584.1|27564.1|27581.4|27561.4|5
1623807300000|2021-06-16 01:35:00|27581.9|27561.9|27575.5|27555.5|27581.9|27561.9|27575.5|27555.5|22
1623807900000|2021-06-16 01:45:00|27572|27552|27573.5|27553.5|27577.4|27557.4|27572|27552|32
1623808200000|2021-06-16 01:50:00|27574|27554|27575|27555|27576|27556|27573.5|27553.5|16
1623808500000|2021-06-16 01:55:00|27576.2|27556.2|27575|27555|27576.4|27556.4|27572.9|27552.9|18
1623808800000|2021-06-16 02:00:00|27575.5|27555.5|27572.5|27552.5|27575.5|27555.5|27572.5|27552.5|7
1623809100000|2021-06-16 02:05:00|27572|27552|27576.3|27556.3|27576.4|27556.4|27572|27552|8
1623809400000|2021-06-16 02:10:00|27576.4|27556.4|27575.9|27555.9|27576.4|27556.4|27575.9|27555.9|2
1623809700000|2021-06-16 02:15:00|27576.4|27556.4|27582.5|27562.5|27583|27563|27575.3|27555.3|29
1623810000000|2021-06-16 02:20:00|27582.9|27562.9|27583.2|27563.2|27585|27565|27582.5|27562.5|21
1623810300000|2021-06-16 02:25:00|27584|27564|27582.2|27562.2|27584|27564|27582.2|27562.2|5
1623810600000|2021-06-16 02:30:00|27582.5|27562.5|27583|27563|27583|27563|27582.5|27562.5|3
1623810900000|2021-06-16 02:35:00|27584.6|27564.6|27582.5|27562.5|27588.9|27568.9|27582.5|27562.5|20
1623811200000|2021-06-16 02:40:00|27582|27562|27580|27560|27582|27562|27577.5|27557.5|11
1623811500000|2021-06-16 02:45:00|27579.5|27559.5|27583|27563|27583.8|27563.8|27577.3|27557.3|14
1623811800000|2021-06-16 02:50:00|27583.5|27563.5|27584.6|27564.6|27587|27567|27583|27563|21
1623812100000|2021-06-16 02:55:00|27584.1|27564.1|27581.5|27561.5|27584.1|27564.1|27581.5|27561.5|5
1623812400000|2021-06-16 03:00:00|27581|27561|27575|27555|27581|27561|27575|27555|10
1623812700000|2021-06-16 03:05:00|27575.2|27555.2|27576.2|27556.2|27579.5|27559.5|27575.2|27555.2|13
1623813000000|2021-06-16 03:10:00|27575.5|27555.5|27576.2|27556.2|27576.2|27556.2|27575.5|27555.5|3
1623813300000|2021-06-16 03:15:00|27575.7|27555.7|27572.4|27552.4|27575.7|27555.7|27570|27550|20
1623813600000|2021-06-16 03:20:00|27572|27552|27572|27552|27572|27552|27571.6|27551.6|5
1623813900000|2021-06-16 03:25:00|27571.6|27551.6|27572|27552|27572|27552|27571.6|27551.6|6
1623814200000|2021-06-16 03:30:00|27571.5|27551.5|27571.5|27551.5|27571.5|27551.5|27571.5|27551.5|1
1623814500000|2021-06-16 03:35:00|27571.7|27551.7|27574.6|27554.6|27577|27557|27571.7|27551.7|11
1623814800000|2021-06-16 03:40:00|27575.1|27555.1|27572.7|27552.7|27575.3|27555.3|27572.7|27552.7|5
1623815100000|2021-06-16 03:45:00|27574.9|27554.9|27577.5|27557.5|27577.9|27557.9|27574.9|27554.9|16
1623815400000|2021-06-16 03:50:00|27580.4|27560.4|27580.1|27560.1|27580.5|27560.5|27580|27560|5
1623816000000|2021-06-16 04:00:00|27579.1|27559.1|27578.9|27558.9|27580|27560|27576.5|27556.5|7
1623816300000|2021-06-16 04:05:00|27579|27559|27576.9|27556.9|27581.9|27561.9|27576.5|27556.5|17
1623816900000|2021-06-16 04:15:00|27576.3|27556.3|27575|27555|27578.2|27558.2|27572.7|27552.7|17
1623817200000|2021-06-16 04:20:00|27575.5|27555.5|27575.1|27555.1|27575.5|27555.5|27575.1|27555.1|2
1623817500000|2021-06-16 04:25:00|27574.5|27554.5|27572.9|27552.9|27574.5|27554.5|27572.9|27552.9|3
1623817800000|2021-06-16 04:30:00|27572.5|27552.5|27575.1|27555.1|27575.5|27555.5|27572.5|27552.5|12
1623818100000|2021-06-16 04:35:00|27575.5|27555.5|27575.1|27555.1|27575.6|27555.6|27575.1|27555.1|4
1623818400000|2021-06-16 04:40:00|27574.7|27554.7|27575.1|27555.1|27575.6|27555.6|27573.1|27553.1|7
1623819000000|2021-06-16 04:50:00|27575.3|27555.3|27575.1|27555.1|27575.3|27555.3|27575.1|27555.1|2
1623819300000|2021-06-16 04:55:00|27573.1|27553.1|27575.1|27555.1|27575.5|27555.5|27573.1|27553.1|6
1623819600000|2021-06-16 05:00:00|27574.5|27554.5|27574.5|27554.5|27574.5|27554.5|27574.5|27554.5|1
1623819900000|2021-06-16 05:05:00|27575.1|27555.1|27574.5|27554.5|27575.1|27555.1|27574.5|27554.5|2
1623820200000|2021-06-16 05:10:00|27574.1|27554.1|27572.5|27552.5|27574.1|27554.1|27572|27552|6
1623820500000|2021-06-16 05:15:00|27573|27553|27573|27553|27573|27553|27572.5|27552.5|4
1623820800000|2021-06-16 05:20:00|27572.5|27552.5|27572.5|27552.5|27572.5|27552.5|27572.5|27552.5|1
1623821100000|2021-06-16 05:25:00|27573.5|27553.5|27574.5|27554.5|27577|27557|27573.5|27553.5|11
1623821700000|2021-06-16 05:35:00|27575.1|27555.1|27574.5|27554.5|27575.1|27555.1|27574.5|27554.5|2
1623822000000|2021-06-16 05:40:00|27573.6|27553.6|27574.5|27554.5|27576|27556|27573.6|27553.6|6
1623822300000|2021-06-16 05:45:00|27574|27554|27574|27554|27574.1|27554.1|27573.6|27553.6|4
1623822600000|2021-06-16 05:50:00|27572.5|27552.5|27571.5|27551.5|27572.5|27552.5|27571.1|27551.1|4
1623823200000|2021-06-16 06:00:00|27572|27552|27572|27552|27573.7|27553.7|27572|27552|10
1623823500000|2021-06-16 06:05:00|27571.5|27551.5|27573.4|27553.4|27573.4|27553.4|27568.4|27548.4|30
1623823800000|2021-06-16 06:10:00|27573.9|27553.9|27571.5|27551.5|27578.5|27558.5|27571.1|27551.1|32
1623824100000|2021-06-16 06:15:00|27570.7|27550.7|27571.7|27551.7|27572.2|27552.2|27570.5|27550.5|8
1623824400000|2021-06-16 06:20:00|27574.9|27554.9|27579|27559|27580|27560|27571|27551|47
1623824700000|2021-06-16 06:25:00|27579.5|27559.5|27576.5|27556.5|27579.5|27559.5|27576.1|27556.1|24
1623825000000|2021-06-16 06:30:00|27577.1|27557.1|27574.3|27554.3|27577.1|27557.1|27574|27554|6
1623825300000|2021-06-16 06:35:00|27574.5|27554.5|27577.4|27557.4|27577.4|27557.4|27574|27554|12
1623825600000|2021-06-16 06:40:00|27577.9|27557.9|27577.4|27557.4|27577.9|27557.9|27577.4|27557.4|2
1623825900000|2021-06-16 06:45:00|27576.6|27556.6|27577.3|27557.3|27577.5|27557.5|27573.5|27553.5|16
1623826200000|2021-06-16 06:50:00|27577|27557|27577|27557|27577.8|27557.8|27577|27557|7
1623826500000|2021-06-16 06:55:00|27577.5|27557.5|27578.4|27558.4|27579.5|27559.5|27577.5|27557.5|10
1623826800000|2021-06-16 07:00:00|27578.8|27558.8|27583|27563|27583.6|27563.6|27574|27554|48
1623827100000|2021-06-16 07:05:00|27582.9|27562.9|27582|27562|27582.9|27562.9|27578.5|27558.5|25
1623827400000|2021-06-16 07:10:00|27582.5|27562.5|27582|27562|27583.5|27563.5|27581.6|27561.6|11
1623827700000|2021-06-16 07:15:00|27582.5|27562.5|27577.5|27557.5|27582.5|27562.5|27577.5|27557.5|16
1623828000000|2021-06-16 07:20:00|27577.4|27557.4|27573|27553|27577.4|27557.4|27572.5|27552.5|33
1623828300000|2021-06-16 07:25:00|27573.5|27553.5|27571.9|27551.9|27576.2|27556.2|27571.9|27551.9|18
1623828600000|2021-06-16 07:30:00|27572.2|27552.2|27576.6|27556.6|27576.7|27556.7|27572.2|27552.2|12
1623829200000|2021-06-16 07:40:00|27577|27557|27582.2|27562.2|27583|27563|27577|27557|26
1623829500000|2021-06-16 07:45:00|27583|27563|27580.6|27560.6|27583|27563|27578|27558|19
1623829800000|2021-06-16 07:50:00|27578.1|27558.1|27579.7|27559.7|27580.5|27560.5|27578.1|27558.1|10
1623830100000|2021-06-16 07:55:00|27579.5|27559.5|27578.1|27558.1|27579.5|27559.5|27577.5|27557.5|6
1623830400000|2021-06-16 08:00:00|27578|27558|27580.5|27560.5|27582.3|27562.3|27577.5|27557.5|10
1623830700000|2021-06-16 08:05:00|27579|27559|27577.5|27557.5|27579|27559|27577.4|27557.4|6
1623831000000|2021-06-16 08:10:00|27576.9|27556.9|27577.5|27557.5|27578.6|27558.6|27576.9|27556.9|8
1623831600000|2021-06-16 08:20:00|27576.9|27556.9|27577.3|27557.3|27577.3|27557.3|27576.7|27556.7|5
1623831900000|2021-06-16 08:25:00|27576.7|27556.7|27577.3|27557.3|27577.3|27557.3|27576.7|27556.7|2
1623832200000|2021-06-16 08:30:00|27576.7|27556.7|27577|27557|27577|27557|27576.6|27556.6|3
1623832500000|2021-06-16 08:35:00|27577.3|27557.3|27577.5|27557.5|27578.7|27558.7|27577.3|27557.3|4
1623832800000|2021-06-16 08:40:00|27578|27558|27582.3|27562.3|27582.5|27562.5|27578|27558|14
1623833100000|2021-06-16 08:45:00|27579.5|27559.5|27578.3|27558.3|27579.5|27559.5|27578.3|27558.3|6
1623833700000|2021-06-16 08:55:00|27577.4|27557.4|27578|27558|27578|27558|27577.3|27557.3|3
1623834000000|2021-06-16 09:00:00|27578.8|27558.8|27578.5|27558.5|27582|27562|27578|27558|6
1623834300000|2021-06-16 09:05:00|27578.4|27558.4|27582|27562|27582|27562|27578|27558|6
1623834600000|2021-06-16 09:10:00|27582.1|27562.1|27578|27558|27582.3|27562.3|27578|27558|23
1623835500000|2021-06-16 09:25:00|27578.3|27558.3|27580.1|27560.1|27580.9|27560.9|27578.3|27558.3|7
1623835800000|2021-06-16 09:30:00|27579.7|27559.7|27579.7|27559.7|27579.7|27559.7|27579.7|27559.7|1
1623836100000|2021-06-16 09:35:00|27583.1|27563.1|27581.7|27561.7|27583.1|27563.1|27581.6|27561.6|7
1623836400000|2021-06-16 09:40:00|27580.1|27560.1|27578|27558|27580.1|27560.1|27578|27558|7
1623836700000|2021-06-16 09:45:00|27577.5|27557.5|27578|27558|27578|27558|27577.5|27557.5|3
1623837000000|2021-06-16 09:50:00|27578.8|27558.8|27578|27558|27578.8|27558.8|27578|27558|2
1623837600000|2021-06-16 10:00:00|27577.4|27557.4|27578.8|27558.8|27579|27559|27575.3|27555.3|17
1623837900000|2021-06-16 10:05:00|27577.5|27557.5|27577.4|27557.4|27577.5|27557.5|27577.4|27557.4|2
1623838200000|2021-06-16 10:10:00|27578|27558|27577.4|27557.4|27578|27558|27577.4|27557.4|2
1623838800000|2021-06-16 10:20:00|27577.5|27557.5|27577.4|27557.4|27577.5|27557.5|27577.4|27557.4|2
1623839100000|2021-06-16 10:25:00|27578.8|27558.8|27581|27561|27581|27561|27578|27558|7
1623840000000|2021-06-16 10:40:00|27580|27560|27580|27560|27580|27560|27580|27560|1
1623840300000|2021-06-16 10:45:00|27580.5|27560.5|27580|27560|27580.5|27560.5|27580|27560|2
1623840600000|2021-06-16 10:50:00|27580.5|27560.5|27580.8|27560.8|27580.8|27560.8|27580.5|27560.5|2
1623840900000|2021-06-16 10:55:00|27580.5|27560.5|27580.5|27560.5|27580.5|27560.5|27580|27560|3
1623841200000|2021-06-16 11:00:00|27579|27559|27580|27560|27580|27560|27579|27559|2
1623841500000|2021-06-16 11:05:00|27581.3|27561.3|27592.5|27557.5|27592.5|27562|27581.3|27556|9
1623841800000|2021-06-16 11:10:00|27577|27557|27575|27555|27577|27557|27575|27555|2
1623842700000|2021-06-16 11:25:00|27574.3|27554.3|27577.5|27542.5|27578|27554.3|27570.5|27542.5|7
1623843000000|2021-06-16 11:30:00|27579.9|27544.9|27575|27555|27579.9|27555|27575|27544.9|2
1623843900000|2021-06-16 11:45:00|27575.3|27555.3|27576.5|27556.5|27577.3|27557.3|27575.3|27555.3|7
1623844200000|2021-06-16 11:50:00|27576|27556|27575|27555|27576|27556|27575|27555|4
1623844500000|2021-06-16 11:55:00|27575.3|27555.3|27577.4|27557.4|27578.8|27558.8|27575.3|27555.3|3
1623844800000|2021-06-16 12:00:00|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|1
1623845100000|2021-06-16 12:05:00|27582.5|27562.5|27575.3|27555.3|27583|27563|27575|27555|16
1623845700000|2021-06-16 12:15:00|27572.4|27552.4|27570|27550|27572.5|27552.5|27570|27550|10
1623846000000|2021-06-16 12:20:00|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|27570.3|27550.3|1
1623846300000|2021-06-16 12:25:00|27570|27550|27572.5|27552.5|27575.5|27555.5|27570|27550|6
1623846600000|2021-06-16 12:30:00|27566.8|27546.8|27572.5|27552.5|27572.5|27552.5|27566.8|27546.8|8
1623846900000|2021-06-16 12:35:00|27571.9|27551.9|27572.5|27552.5|27572.5|27552.5|27571.8|27551.8|3
1623847200000|2021-06-16 12:40:00|27571.9|27551.9|27570.8|27550.8|27572.5|27552.5|27570|27550|16
1623847800000|2021-06-16 12:50:00|27572.4|27552.4|27575|27555|27575|27555|27572.4|27552.4|4
1623848100000|2021-06-16 12:55:00|27574.8|27554.8|27575|27555|27578.7|27558.7|27574.8|27554.8|12
1623848400000|2021-06-16 13:00:00|27575.5|27555.5|27577.4|27557.4|27577.4|27557.4|27570|27550|15
1623848700000|2021-06-16 13:05:00|27577.3|27557.3|27572.5|27552.5|27577.8|27557.8|27572.5|27552.5|14
1623849000000|2021-06-16 13:10:00|27570.5|27550.5|27570.8|27550.8|27572.5|27552.5|27570|27550|7
1623849300000|2021-06-16 13:15:00|27574|27554|27570.8|27550.8|27575|27555|27570.8|27550.8|5
1623849600000|2021-06-16 13:20:00|27571|27551|27571.5|27551.5|27573|27553|27571|27551|8
1623849900000|2021-06-16 13:25:00|27571|27551|27570|27550|27571|27551|27570|27550|3
1623850200000|2021-06-16 13:30:00|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|27570.5|27550.5|1
1623850500000|2021-06-16 13:35:00|27570|27550|27570|27550|27570|27550|27570|27550|1
1623850800000|2021-06-16 13:40:00|27572.5|27552.5|27572.5|27552.5|27575.5|27555.5|27572.5|27552.5|6
1623851400000|2021-06-16 13:50:00|27574|27554|27575.3|27555.3|27575.5|27555.5|27574|27554|6
1623851700000|2021-06-16 13:55:00|27572.5|27552.5|27567.8|27547.8|27572.5|27552.5|27567.6|27547.6|8
1623852000000|2021-06-16 14:00:00|27568.2|27548.2|27567.5|27547.5|27568.3|27548.3|27567.5|27547.5|7
1623852300000|2021-06-16 14:05:00|27565.5|27545.5|27565|27545|27565.5|27545.5|27565|27545|2
1623852600000|2021-06-16 14:10:00|27565.5|27545.5|27566.2|27546.2|27566.2|27546.2|27565.3|27545.3|4
1623853500000|2021-06-16 14:25:00|27565.9|27545.9|27565.4|27545.4|27565.9|27545.9|27565.4|27545.4|2
1623853800000|2021-06-16 14:30:00|27565.9|27545.9|27562.4|27542.4|27565.9|27545.9|27560.4|27540.4|7
1623854100000|2021-06-16 14:35:00|27562.9|27542.9|27565.4|27545.4|27565.5|27545.5|27562.9|27542.9|6
1623854400000|2021-06-16 14:40:00|27567.3|27547.3|27567.9|27547.9|27568|27548|27567.3|27547.3|4
1623854700000|2021-06-16 14:45:00|27566.4|27546.4|27572.9|27537.9|27573|27546.4|27565.9|27537.9|4
1623855000000|2021-06-16 14:50:00|27571.9|27536.9|27572.9|27537.9|27572.9|27537.9|27571.9|27536.9|2
1623855300000|2021-06-16 14:55:00|27573.7|27538.7|27572.9|27537.9|27573.7|27538.7|27572.9|27537.9|2
1623855600000|2021-06-16 15:00:00|27569.9|27549.9|27570.5|27535.5|27574.3|27549.9|27567.8|27533.9|9
1623855900000|2021-06-16 15:05:00|27564.8|27544.8|27572.8|27537.8|27573|27545.3|27564.8|27535|10
1623856200000|2021-06-16 15:10:00|27572.5|27537.5|27571.9|27536.9|27572.5|27537.5|27571.9|27536.9|2
1623856800000|2021-06-16 15:20:00|27569.9|27534.9|27558.9|27538.9|27569.9|27538.9|27558.4|27533.1|7
1623857100000|2021-06-16 15:25:00|27559.4|27539.4|27559.9|27539.9|27560.5|27540.5|27559.4|27539.4|4
1623857400000|2021-06-16 15:30:00|27559.6|27539.6|27559.4|27539.4|27572.9|27545.5|27557.9|27537.4|11
1623857700000|2021-06-16 15:35:00|27563.9|27543.9|27569.1|27534.1|27572.9|27545.5|27563.9|27533.1|11
1623858000000|2021-06-16 15:40:00|27568|27533|27556.6|27536.6|27568|27539.4|27556.1|27533|6
1623858300000|2021-06-16 15:45:00|27557.1|27537.1|27554.9|27534.9|27557.1|27537.1|27554.9|27534.9|5
1623858600000|2021-06-16 15:50:00|27551.1|27531.1|27550.4|27530.4|27551.6|27531.6|27550|27530|6
1623858900000|2021-06-16 15:55:00|27550.5|27530.5|27559.9|27539.9|27562|27542|27550.1|27530.1|23
1623859200000|2021-06-16 16:00:00|27558|27538|27561.9|27526.9|27563|27538.4|27556.6|27526.9|13
1623859500000|2021-06-16 16:05:00|27558.4|27523.4|27558.6|27523.6|27558.6|27523.6|27558.1|27523.1|3
1623859800000|2021-06-16 16:10:00|27559.1|27524.1|27538.2|27503.2|27559.4|27528.6|27538.2|27503.2|17
1623860100000|2021-06-16 16:15:00|27538.4|27503.4|27545.6|27525.6|27546.7|27525.6|27537.2|27502.2|21
1623860400000|2021-06-16 16:20:00|27546.1|27526.1|27546.6|27526.6|27546.6|27526.6|27546|27526|4
1623860700000|2021-06-16 16:25:00|27547.3|27527.3|27547.1|27527.1|27551.6|27531.6|27545.6|27525.6|17
1623861000000|2021-06-16 16:30:00|27547.4|27527.4|27541.2|27506.2|27552.6|27530.5|27541.2|27506.2|8
1623861300000|2021-06-16 16:35:00|27544.2|27509.2|27552.9|27517.9|27553.6|27518.6|27544.2|27509.2|10
1623861600000|2021-06-16 16:40:00|27553.4|27518.4|27546.9|27526.9|27553.4|27526.9|27544|27518.4|4
1623862800000|2021-06-16 17:00:00|27544.6|27524.6|27542.2|27522.2|27547.5|27527.5|27541.2|27521.2|7
1623863100000|2021-06-16 17:05:00|27542.7|27522.7|27547.1|27512.1|27547.5|27522.7|27535|27512.1|14
1623863400000|2021-06-16 17:10:00|27549.4|27514.4|27544.1|27524.1|27550.6|27524.1|27543.6|27514.4|6
1623863700000|2021-06-16 17:15:00|27542.5|27522.5|27544.6|27524.6|27544.6|27524.6|27542.4|27522.4|6
1623864300000|2021-06-16 17:25:00|27546.1|27526.1|27547.4|27527.4|27548|27528|27546.1|27526.1|4
1623864600000|2021-06-16 17:30:00|27543.6|27523.6|27544.6|27524.6|27544.6|27524.6|27543.6|27523.6|3
1623865200000|2021-06-16 17:40:00|27543.4|27523.4|27544.1|27524.1|27544.6|27524.6|27543.4|27523.4|3
1623865500000|2021-06-16 17:45:00|27539.6|27519.6|27544.1|27524.1|27544.1|27524.1|27539.4|27519.4|5
1623865800000|2021-06-16 17:50:00|27545.1|27525.1|27545.1|27525.1|27545.6|27525.6|27545.1|27525.1|3
1623866100000|2021-06-16 17:55:00|27545.5|27525.5|27550.7|27512|27553.5|27525.5|27545.5|27512|14
1623866400000|2021-06-16 18:00:00|27555|27515|27603|27567|27616.5|27574.5|27555|27514|45
1623866700000|2021-06-16 18:05:00|27602|27569|27600.5|27565.5|27615|27580|27599|27565.5|39
1623867000000|2021-06-16 18:10:00|27603.6|27568.6|27610.5|27575.5|27610.5|27575.5|27601|27566|15
1623867300000|2021-06-16 18:15:00|27613|27578|27628.5|27601.5|27635.8|27606.5|27610|27575|27
1623867600000|2021-06-16 18:20:00|27630.9|27603.9|27625|27590|27645|27610|27621.8|27588.3|40
1623867900000|2021-06-16 18:25:00|27625.3|27590.3|27630|27595|27632.5|27597.5|27615|27580|29
1623868200000|2021-06-16 18:30:00|27631|27596|27634.8|27599.8|27635|27600|27630|27595|9
1623868500000|2021-06-16 18:35:00|27635.8|27600.8|27654.8|27619.8|27660.5|27633|27631.5|27600.3|21
1623868800000|2021-06-16 18:40:00|27654.7|27619.7|27687.9|27652.9|27687.9|27652.9|27654.7|27619.7|59
1623869100000|2021-06-16 18:45:00|27686.4|27651.4|27673.2|27638.2|27699.9|27664.9|27669.9|27634.9|30
1623869400000|2021-06-16 18:50:00|27672.2|27637.2|27658.3|27623.3|27672.3|27637.3|27640.5|27607.7|32
1623869700000|2021-06-16 18:55:00|27663.7|27628.7|27665.4|27630.4|27676.2|27641.2|27658.6|27623.6|15
1623870000000|2021-06-16 19:00:00|27666|27631|27665.8|27630.8|27668|27633|27660.5|27625.5|10
1623870300000|2021-06-16 19:05:00|27663.8|27628.8|27650|27620.5|27665.5|27630.5|27646.8|27611.8|17
1623870600000|2021-06-16 19:10:00|27652|27618|27661.8|27626.8|27661.8|27626.8|27646|27616.5|13
1623870900000|2021-06-16 19:15:00|27660.8|27625.8|27655|27620|27660.8|27625.8|27655|27620|5
1623871200000|2021-06-16 19:20:00|27648|27613|27655|27620|27655|27620|27643.3|27608.3|10
1623871500000|2021-06-16 19:25:00|27656.8|27621.8|27658|27623|27658|27623|27656.8|27621.8|4
1623871800000|2021-06-16 19:30:00|27661.3|27626.3|27666.8|27631.8|27666.8|27631.8|27661.3|27626.3|7
1623872100000|2021-06-16 19:35:00|27667.3|27632.3|27664.3|27644.3|27667.3|27644.3|27663.3|27632.3|7
1623872400000|2021-06-16 19:40:00|27664|27644|27669.5|27649.5|27669.5|27649.5|27664|27644|6
1623872700000|2021-06-16 19:45:00|27677.5|27642.5|27677|27642|27682.5|27647.5|27677|27642|4
1623873000000|2021-06-16 19:50:00|27679.8|27644.8|27677|27657|27689.2|27669.2|27672.5|27644.8|17
1623873300000|2021-06-16 19:55:00|27667|27647|27690|27655|27691.5|27667.5|27667|27647|33
1623893400000|2021-06-17 01:30:00|27659.4|27639.4|27661.5|27641.5|27661.5|27641.5|27658.5|27638.5|22
1623893700000|2021-06-17 01:35:00|27661.9|27641.9|27663.2|27643.2|27667.9|27647.9|27659.5|27639.5|41
1623894000000|2021-06-17 01:40:00|27663.4|27643.4|27667.2|27647.2|27669.2|27649.2|27662.7|27642.7|24
1623894300000|2021-06-17 01:45:00|27667|27647|27662.5|27642.5|27667|27647|27661.6|27641.6|19
1623894600000|2021-06-17 01:50:00|27661.6|27641.6|27663.5|27643.5|27663.9|27643.9|27656.1|27636.1|32
1623894900000|2021-06-17 01:55:00|27663.2|27643.2|27663.5|27643.5|27668.5|27648.5|27663.2|27643.2|19
1623895200000|2021-06-17 02:00:00|27664|27644|27669|27649|27669.5|27649.5|27664|27644|24
1623895500000|2021-06-17 02:05:00|27668.5|27648.5|27668|27648|27671|27651|27668|27648|10
1623895800000|2021-06-17 02:10:00|27668.5|27648.5|27661|27641|27669.5|27649.5|27660|27640|29
1623896100000|2021-06-17 02:15:00|27661.5|27641.5|27656.5|27636.5|27664.1|27644.1|27656.5|27636.5|21
1623896400000|2021-06-17 02:20:00|27657|27637|27664.5|27644.5|27665.5|27645.5|27657|27637|9
1623896700000|2021-06-17 02:25:00|27663.5|27643.5|27662.5|27642.5|27663.5|27643.5|27659.5|27639.5|11
1623897000000|2021-06-17 02:30:00|27663|27643|27673.9|27653.9|27675.9|27655.9|27662.5|27642.5|25
1623897300000|2021-06-17 02:35:00|27674|27654|27673.5|27653.5|27674|27654|27668.9|27648.9|9
1623897600000|2021-06-17 02:40:00|27673.9|27653.9|27675|27655|27681|27661|27673.9|27653.9|37
1623897900000|2021-06-17 02:45:00|27675.5|27655.5|27672.4|27652.4|27675.5|27655.5|27671.6|27651.6|18
1623898200000|2021-06-17 02:50:00|27670.3|27650.3|27664|27644|27670.4|27650.4|27661.4|27641.4|30
1623898500000|2021-06-17 02:55:00|27663.8|27643.8|27668|27648|27668|27648|27661.5|27641.5|9
1623898800000|2021-06-17 03:00:00|27671|27651|27669.5|27649.5|27672.5|27652.5|27667.5|27647.5|24
1623899100000|2021-06-17 03:05:00|27669.6|27649.6|27672.7|27652.7|27672.7|27652.7|27669.5|27649.5|12
1623899400000|2021-06-17 03:10:00|27673|27653|27670.6|27650.6|27673|27653|27670|27650|8
1623899700000|2021-06-17 03:15:00|27671.1|27651.1|27673.2|27653.2|27674.4|27654.4|27670.6|27650.6|17
1623900000000|2021-06-17 03:20:00|27673.5|27653.5|27674|27654|27674|27654|27673.5|27653.5|2
1623900300000|2021-06-17 03:25:00|27673.9|27653.9|27677.4|27657.4|27677.4|27657.4|27672.6|27652.6|13
1623900600000|2021-06-17 03:30:00|27677.5|27657.5|27688.9|27668.9|27688.9|27668.9|27677.5|27657.5|33
1623900900000|2021-06-17 03:35:00|27689|27669|27684|27664|27689|27669|27684|27664|27
1623901200000|2021-06-17 03:40:00|27683.5|27663.5|27676.9|27656.9|27683.5|27663.5|27676.9|27656.9|10
1623901500000|2021-06-17 03:45:00|27677|27657|27671.5|27651.5|27677|27657|27671.5|27651.5|8
1623901800000|2021-06-17 03:50:00|27671.9|27651.9|27669.1|27649.1|27671.9|27651.9|27666.9|27646.9|19
1623902100000|2021-06-17 03:55:00|27671.5|27651.5|27668.5|27648.5|27671.5|27651.5|27668|27648|22
1623902400000|2021-06-17 04:00:00|27669.1|27649.1|27672.5|27652.5|27676.2|27656.2|27668.5|27648.5|43
1623902700000|2021-06-17 04:05:00|27669.8|27649.8|27670.1|27650.1|27670.6|27650.6|27669.8|27649.8|3
1623903000000|2021-06-17 04:10:00|27669.6|27649.6|27666.5|27646.5|27669.6|27649.6|27666.5|27646.5|6
1623903300000|2021-06-17 04:15:00|27667|27647|27667|27647|27667|27647|27667|27647|1
1623903600000|2021-06-17 04:20:00|27667.2|27647.2|27675.3|27655.3|27675.6|27655.6|27667.2|27647.2|13
1623903900000|2021-06-17 04:25:00|27675.6|27655.6|27675.6|27655.6|27675.6|27655.6|27673.5|27653.5|11
1623904500000|2021-06-17 04:35:00|27673.1|27653.1|27685.1|27665.1|27685.5|27665.5|27673.1|27653.1|15
1623904800000|2021-06-17 04:40:00|27684.5|27664.5|27684.1|27664.1|27685.1|27665.1|27684.1|27664.1|6
1623905100000|2021-06-17 04:45:00|27683.5|27663.5|27681|27661|27683.5|27663.5|27681|27661|8
1623905400000|2021-06-17 04:50:00|27681.9|27661.9|27680.9|27660.9|27681.9|27661.9|27680.9|27660.9|6
1623905700000|2021-06-17 04:55:00|27681.2|27661.2|27684.5|27664.5|27685.4|27665.4|27681.2|27661.2|10
1623906000000|2021-06-17 05:00:00|27685.1|27665.1|27687|27667|27687.9|27667.9|27681.5|27661.5|19
1623906300000|2021-06-17 05:05:00|27687.5|27667.5|27688|27668|27688.2|27668.2|27687.4|27667.4|7
1623906600000|2021-06-17 05:10:00|27687.7|27667.7|27690.1|27670.1|27690.5|27670.5|27687.7|27667.7|6
1623906900000|2021-06-17 05:15:00|27690.6|27670.6|27692.5|27672.5|27693.1|27673.1|27690.1|27670.1|13
1623907200000|2021-06-17 05:20:00|27693|27673|27688|27668|27693|27673|27688|27668|5
1623907500000|2021-06-17 05:25:00|27689|27669|27688|27668|27689|27669|27688|27668|4
1623907800000|2021-06-17 05:30:00|27688.5|27668.5|27692.5|27672.5|27693|27673|27688.5|27668.5|10
1623908100000|2021-06-17 05:35:00|27690.7|27670.7|27693.5|27673.5|27694.6|27674.6|27690.7|27670.7|13
1623908400000|2021-06-17 05:40:00|27693|27673|27688|27668|27693|27673|27687.5|27667.5|10
1623908700000|2021-06-17 05:45:00|27688.1|27668.1|27687.5|27667.5|27688.1|27668.1|27686.8|27666.8|10
1623909000000|2021-06-17 05:50:00|27687|27667|27682.5|27662.5|27687|27667|27680|27660|12
1623909300000|2021-06-17 05:55:00|27682|27662|27682.4|27662.4|27685|27665|27682|27662|8
1623909600000|2021-06-17 06:00:00|27682.6|27662.6|27687.9|27667.9|27690|27670|27682.6|27662.6|13
1623909900000|2021-06-17 06:05:00|27688.4|27668.4|27696.9|27676.9|27702.8|27682.8|27687.9|27667.9|44
1623910200000|2021-06-17 06:10:00|27698|27678|27699.4|27679.4|27700.4|27680.4|27694.4|27674.4|48
1623910500000|2021-06-17 06:15:00|27699.1|27679.1|27699.7|27679.7|27701.5|27681.5|27695|27675|43
1623910800000|2021-06-17 06:20:00|27699.5|27679.5|27698|27678|27703.4|27683.4|27696.1|27676.1|33
1623911100000|2021-06-17 06:25:00|27697.5|27677.5|27688.4|27668.4|27697.5|27677.5|27687.5|27667.5|39
1623911400000|2021-06-17 06:30:00|27688.9|27668.9|27685.5|27665.5|27690.5|27670.5|27682.7|27662.7|24
1623911700000|2021-06-17 06:35:00|27685.8|27665.8|27690.4|27670.4|27691.1|27671.1|27685.7|27665.7|17
1623912000000|2021-06-17 06:40:00|27691|27671|27693.9|27673.9|27695|27675|27691|27671|21
1623912300000|2021-06-17 06:45:00|27694.4|27674.4|27696.1|27676.1|27701.5|27681.5|27694|27674|31
1623912600000|2021-06-17 06:50:00|27696.5|27676.5|27698.9|27678.9|27698.9|27678.9|27696.5|27676.5|6
1623912900000|2021-06-17 06:55:00|27698.5|27678.5|27699|27679|27699.9|27679.9|27698|27678|14
1623913200000|2021-06-17 07:00:00|27699.9|27679.9|27697.9|27677.9|27703|27683|27697.9|27677.9|28
1623913500000|2021-06-17 07:05:00|27697.5|27677.5|27698.2|27678.2|27707.9|27687.9|27697.5|27677.5|18
1623913800000|2021-06-17 07:10:00|27699|27679|27705.5|27685.5|27705.5|27685.5|27698.2|27678.2|17
1623914100000|2021-06-17 07:15:00|27705.7|27685.7|27703.9|27683.9|27706.5|27686.5|27703.4|27683.4|10
1623914400000|2021-06-17 07:20:00|27706|27686|27705.1|27685.1|27706|27686|27705.1|27685.1|5
1623914700000|2021-06-17 07:25:00|27705.6|27685.6|27705.7|27685.7|27706.3|27686.3|27703.4|27683.4|18
1623915000000|2021-06-17 07:30:00|27706.2|27686.2|27727.5|27707.5|27730.5|27710.5|27703.1|27683.1|66
1623915300000|2021-06-17 07:35:00|27727.8|27707.8|27728|27708|27728.1|27708.1|27722.7|27702.7|30
1623915600000|2021-06-17 07:40:00|27731.4|27711.4|27732.5|27712.5|27735.5|27715.5|27730.6|27710.6|7
1623915900000|2021-06-17 07:45:00|27733|27713|27728|27708|27733|27713|27726.8|27706.8|18
1623916200000|2021-06-17 07:50:00|27727.1|27707.1|27724.4|27704.4|27732.4|27712.4|27723|27703|114
1623916500000|2021-06-17 07:55:00|27723.9|27703.9|27712.3|27692.3|27730.3|27710.3|27712.3|27692.3|81
1623916800000|2021-06-17 08:00:00|27713|27693|27712.4|27692.4|27717.1|27697.1|27711.8|27691.8|52
1623917100000|2021-06-17 08:05:00|27711.4|27691.4|27715.6|27695.6|27715.6|27695.6|27706.7|27686.7|64
1623917400000|2021-06-17 08:10:00|27714.4|27694.4|27715.6|27695.6|27715.6|27695.6|27714.4|27694.4|2
1623917700000|2021-06-17 08:15:00|27715.9|27695.9|27715.6|27695.6|27718.3|27698.3|27715.6|27695.6|15
1623918000000|2021-06-17 08:20:00|27717.4|27697.4|27716.2|27696.2|27720|27700|27716.1|27696.1|20
1623918300000|2021-06-17 08:25:00|27716.4|27696.4|27716.3|27696.3|27717.4|27697.4|27714.8|27694.8|24
1623918600000|2021-06-17 08:30:00|27714.5|27694.5|27731|27711|27733|27713|27714.5|27694.5|85
1623918900000|2021-06-17 08:35:00|27728.4|27708.4|27727.8|27707.8|27729.4|27709.4|27727.8|27707.8|9
1623919200000|2021-06-17 08:40:00|27730|27710|27727.4|27707.4|27730|27710|27727.4|27707.4|6
1623919500000|2021-06-17 08:45:00|27731.8|27711.8|27730|27710|27732.4|27712.4|27730|27710|12
1623919800000|2021-06-17 08:50:00|27727.3|27707.3|27737.4|27717.4|27738.3|27718.3|27725|27695.5|23
1623920100000|2021-06-17 08:55:00|27737.8|27717.8|27737.4|27717.4|27737.8|27717.8|27737.4|27717.4|2
1623920400000|2021-06-17 09:00:00|27737|27717|27734|27714|27737|27717|27729.3|27709.3|18
1623920700000|2021-06-17 09:05:00|27734.8|27714.8|27727.3|27707.3|27734.8|27714.8|27727|27707|16
1623921000000|2021-06-17 09:10:00|27727.4|27707.4|27725.3|27705.3|27727.7|27707.7|27717.6|27697.6|14
1623921300000|2021-06-17 09:15:00|27729.3|27709.3|27730.3|27710.3|27730.3|27710.3|27729.3|27709.3|4
1623921900000|2021-06-17 09:25:00|27734.8|27714.8|27740.3|27720.3|27740.3|27720.3|27734.5|27714.5|35
1623922200000|2021-06-17 09:30:00|27739.8|27719.8|27740.8|27720.8|27744.6|27724.6|27737.7|27717.7|31
1623922500000|2021-06-17 09:35:00|27740.3|27720.3|27737.8|27717.8|27740.3|27720.3|27737.8|27717.8|6
1623922800000|2021-06-17 09:40:00|27736.3|27716.3|27735.3|27715.3|27745.5|27716.3|27732.5|27705.5|13
1623923100000|2021-06-17 09:45:00|27734.8|27714.8|27728.7|27708.7|27734.8|27714.8|27725.8|27705.8|15
1623923400000|2021-06-17 09:50:00|27737.8|27702.8|27740.2|27705.2|27742.8|27707.8|27737.6|27702.6|8
1623923700000|2021-06-17 09:55:00|27740.8|27705.8|27734.3|27714.3|27741.8|27716.4|27734.3|27705.8|8
1623924000000|2021-06-17 10:00:00|27732.3|27712.3|27730.3|27710.3|27732.3|27712.3|27730.3|27710.3|4
1623924300000|2021-06-17 10:05:00|27730.8|27710.8|27732.5|27712.5|27732.6|27712.6|27727.7|27707.7|17
1623924600000|2021-06-17 10:10:00|27732.6|27712.6|27733.3|27713.3|27733.5|27713.5|27729.3|27709.3|23
1623924900000|2021-06-17 10:15:00|27733.7|27713.7|27743.6|27723.6|27743.6|27723.6|27733.7|27713.7|18
1623925200000|2021-06-17 10:20:00|27743.9|27723.9|27751.1|27731.1|27758.5|27738.5|27741.4|27721.4|31
1623925500000|2021-06-17 10:25:00|27750.9|27730.9|27751.9|27731.9|27752.7|27732.7|27750.9|27730.9|12
1623925800000|2021-06-17 10:30:00|27751.1|27731.1|27751.6|27731.6|27751.6|27731.6|27751.1|27731.1|3
1623926100000|2021-06-17 10:35:00|27751.9|27731.9|27751.5|27731.5|27752.8|27732.8|27751.5|27731.5|6
1623926400000|2021-06-17 10:40:00|27757|27737|27755|27735|27757.3|27737.3|27754.5|27734.5|12
1623926700000|2021-06-17 10:45:00|27754.5|27734.5|27755.8|27735.8|27755.8|27735.8|27754.5|27734.5|5
1623927000000|2021-06-17 10:50:00|27756|27736|27755.8|27735.8|27756|27736|27755.8|27735.8|2
1623927300000|2021-06-17 10:55:00|27755.5|27735.5|27757.1|27737.1|27757.1|27737.1|27755.5|27735.5|8
1623927600000|2021-06-17 11:00:00|27756.1|27736.1|27756|27736|27757.1|27737.1|27755.5|27735.5|6
1623927900000|2021-06-17 11:05:00|27755.5|27735.5|27755.3|27735.3|27755.5|27735.5|27755.3|27735.3|2
1623928200000|2021-06-17 11:10:00|27755.5|27735.5|27747.1|27727.1|27756|27736|27747.1|27727.1|9
1623928500000|2021-06-17 11:15:00|27747.7|27727.7|27749.7|27729.7|27752.2|27732.2|27747.7|27727.7|11
1623928800000|2021-06-17 11:20:00|27750.7|27730.7|27754.7|27734.7|27754.7|27734.7|27747.1|27727.1|16
1623929100000|2021-06-17 11:25:00|27753.5|27733.5|27747.3|27727.3|27755|27735|27747.3|27727.3|17
1623929400000|2021-06-17 11:30:00|27749.5|27729.5|27754.7|27734.7|27754.7|27734.7|27749.5|27729.5|10
1623929700000|2021-06-17 11:35:00|27757|27737|27754|27734|27757|27737|27752.1|27732.1|9
1623930000000|2021-06-17 11:40:00|27754.2|27734.2|27754.7|27734.7|27754.7|27734.7|27754.2|27734.2|2
1623930600000|2021-06-17 11:50:00|27756.7|27736.7|27754.7|27734.7|27756.7|27736.7|27754.7|27734.7|2
1623930900000|2021-06-17 11:55:00|27755|27735|27755|27735|27755|27735|27755|27735|1
1623931500000|2021-06-17 12:05:00|27750|27730|27741.3|27706.3|27750|27730|27741.3|27706.3|24
1623931800000|2021-06-17 12:10:00|27739.3|27704.3|27735.5|27715.5|27741.3|27715.5|27728.8|27704.3|9
1623932100000|2021-06-17 12:15:00|27735.2|27715.2|27742.2|27707.2|27742.2|27715.2|27735.2|27706.7|4
1623932400000|2021-06-17 12:20:00|27743.5|27708.5|27746.8|27711.8|27746.8|27711.8|27743.5|27708.5|4
1623932700000|2021-06-17 12:25:00|27749.3|27714.3|27748|27713|27749.3|27714.3|27746.5|27711.5|6
1623933000000|2021-06-17 12:30:00|27746.5|27711.5|27745.5|27710.5|27746.5|27711.5|27745.5|27710.5|2
1623933300000|2021-06-17 12:35:00|27746.5|27711.5|27744.9|27709.9|27746.5|27720|27739.2|27704.2|16
1623933600000|2021-06-17 12:40:00|27740|27720|27740|27720|27742.4|27722.4|27740|27720|7
1623933900000|2021-06-17 12:45:00|27739.8|27719.8|27739.8|27719.8|27739.8|27719.8|27739.8|27719.8|1
1623934200000|2021-06-17 12:50:00|27740|27720|27740|27720|27742|27722|27740|27720|5
1623934500000|2021-06-17 12:55:00|27735|27715|27735|27715|27735.1|27715.1|27735|27715|9
1623934800000|2021-06-17 13:00:00|27735.1|27715.1|27740|27720|27740|27720|27732.3|27712.3|8
1623935100000|2021-06-17 13:05:00|27739|27719|27740|27720|27740|27720|27739|27719|4
1623935400000|2021-06-17 13:10:00|27747|27712|27740.5|27720.5|27747.9|27721|27736.5|27712|20
1623935700000|2021-06-17 13:15:00|27748|27713|27748|27713|27748.5|27713.5|27748|27713|3
1623936000000|2021-06-17 13:20:00|27748.5|27713.5|27736|27701|27748.5|27720.4|27720|27699.8|44
1623936300000|2021-06-17 13:25:00|27727|27707|27730.4|27695.4|27731|27707|27724|27695.4|7
1623936600000|2021-06-17 13:30:00|27729.2|27694.2|27728|27693|27729.2|27694.2|27725.9|27690.9|6
1623936900000|2021-06-17 13:35:00|27727.5|27692.5|27710|27675|27730|27695|27697.8|27672.5|13
1623937200000|2021-06-17 13:40:00|27710.5|27675.5|27711|27676|27711|27676|27710|27675|4
1623937500000|2021-06-17 13:45:00|27711.5|27676.5|27714.1|27694.1|27720|27697|27703.5|27676.5|22
1623937800000|2021-06-17 13:50:00|27704.5|27684.5|27717.5|27697.5|27717.5|27697.5|27702.8|27676.9|34
1623938100000|2021-06-17 13:55:00|27715|27695|27715|27695|27717.5|27697.5|27715|27695|3
1623938400000|2021-06-17 14:00:00|27718.8|27698.8|27728.9|27708.9|27728.9|27708.9|27710.2|27689.4|23
1623938700000|2021-06-17 14:05:00|27728.7|27708.7|27725.2|27705.2|27733.7|27713.7|27723.7|27703.7|25
1623939000000|2021-06-17 14:10:00|27723.7|27703.7|27731.2|27711.2|27753.2|27718.2|27723.7|27703|41
1623939600000|2021-06-17 14:20:00|27728.7|27708.7|27726.2|27706.2|27728.7|27708.7|27726.2|27706.2|5
1623939900000|2021-06-17 14:25:00|27739.5|27719.5|27733.7|27698.7|27752.7|27719.5|27732.7|27698.7|23
1623940200000|2021-06-17 14:30:00|27731.2|27711.2|27732.4|27712.4|27733.7|27713.7|27730.4|27710.4|10
1623940500000|2021-06-17 14:35:00|27732.9|27712.9|27735.4|27715.4|27735.4|27715.4|27727.9|27707.9|7
1623940800000|2021-06-17 14:40:00|27738.2|27718.2|27738.4|27703.4|27739.9|27718.2|27732.4|27703.4|11
1623941100000|2021-06-17 14:45:00|27738.1|27703.1|27732.9|27712.9|27738.1|27712.9|27731.9|27702.1|7
1623941400000|2021-06-17 14:50:00|27732.6|27712.6|27720.9|27700.9|27732.6|27712.6|27720.4|27694.6|37
1623941700000|2021-06-17 14:55:00|27721.4|27701.4|27715.4|27695.4|27721.4|27701.4|27715.4|27681.6|22
1623942000000|2021-06-17 15:00:00|27715.5|27695.5|27719.6|27699.6|27722.9|27702.9|27715.4|27695.4|29
1623942300000|2021-06-17 15:05:00|27725.1|27705.1|27739.5|27719.5|27744.1|27724.1|27723.4|27703.4|51
1623942600000|2021-06-17 15:10:00|27740.1|27720.1|27742.9|27722.9|27745.4|27725.4|27728.9|27706.6|26
1623942900000|2021-06-17 15:15:00|27735.4|27715.4|27742.9|27722.9|27742.9|27722.9|27735.4|27715.4|19
1623943200000|2021-06-17 15:20:00|27743.1|27723.1|27746.9|27726.9|27746.9|27726.9|27743.1|27723.1|12
1623943500000|2021-06-17 15:25:00|27745.9|27725.9|27737.6|27717.6|27746.1|27726.1|27737.6|27717.6|12
1623943800000|2021-06-17 15:30:00|27737.1|27717.1|27740.1|27705.1|27743.6|27717.1|27736.1|27704.4|10
1623944100000|2021-06-17 15:35:00|27739.9|27704.9|27733.9|27713.9|27739.9|27716.6|27729.8|27704.9|16
1623944400000|2021-06-17 15:40:00|27733.6|27713.6|27733.6|27713.6|27733.9|27713.9|27726.4|27706.4|14
1623945000000|2021-06-17 15:50:00|27736.1|27716.1|27733.6|27713.6|27736.1|27716.1|27733.6|27713.6|7
1623945300000|2021-06-17 15:55:00|27733.9|27713.9|27733.4|27713.4|27736.1|27716.1|27731.4|27711.4|9
1623945600000|2021-06-17 16:00:00|27732.1|27712.1|27735|27715|27737.1|27717.1|27732.1|27712.1|8
1623945900000|2021-06-17 16:05:00|27737.5|27717.5|27732.5|27712.5|27737.5|27717.5|27731.2|27711.2|4
1623946200000|2021-06-17 16:10:00|27731.2|27711.2|27732.5|27712.5|27732.5|27712.5|27731.2|27711.2|2
1623946500000|2021-06-17 16:15:00|27733.8|27713.8|27737.5|27717.5|27737.5|27717.5|27732.6|27712.6|15
1623946800000|2021-06-17 16:20:00|27737.1|27717.1|27746.8|27726.8|27746.8|27726.8|27733.8|27713.8|15
1623947100000|2021-06-17 16:25:00|27747.5|27727.5|27753.1|27733.1|27754.1|27734.1|27747.5|27727.5|9
1623947400000|2021-06-17 16:30:00|27754.1|27734.1|27755|27735|27762.6|27742.6|27752.4|27732.4|29
1623947700000|2021-06-17 16:35:00|27746.5|27726.5|27750|27730|27755|27730|27743.5|27718|8
1623948000000|2021-06-17 16:40:00|27752.5|27732.5|27762.5|27727.5|27763|27734.3|27752.5|27727.5|5
1623948300000|2021-06-17 16:45:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1623948600000|2021-06-17 16:50:00|27763.5|27728.5|27763.5|27728.5|27763.5|27728.5|27763.5|27728.5|1
1623948900000|2021-06-17 16:55:00|27760|27740|27765|27745|27774.5|27749|27760|27737.5|17
1623949200000|2021-06-17 17:00:00|27757.5|27722.5|27752.5|27732.5|27765.7|27735|27750|27715|31
1623949500000|2021-06-17 17:05:00|27750.4|27730.4|27742|27722|27755|27734.4|27742|27718.5|24
1623949800000|2021-06-17 17:10:00|27742.5|27722.5|27740|27720|27742.5|27722.5|27740|27720|2
1623950100000|2021-06-17 17:15:00|27739.5|27719.5|27726.5|27691.5|27739.5|27719.5|27722.5|27687.5|12
1623950400000|2021-06-17 17:20:00|27727.5|27692.5|27740|27720|27741.5|27720|27727.5|27692.5|7
1623950700000|2021-06-17 17:25:00|27736.5|27716.5|27730|27710|27736.5|27716.5|27730|27710|6
1623951000000|2021-06-17 17:30:00|27732.5|27697.5|27730|27695|27733|27698|27730|27695|8
1623951300000|2021-06-17 17:35:00|27730.5|27695.5|27730|27695|27730.5|27695.5|27730|27695|2
1623951600000|2021-06-17 17:40:00|27732.7|27697.7|27727.9|27692.9|27732.7|27697.7|27727.9|27692.9|2
1623951900000|2021-06-17 17:45:00|27730.9|27695.9|27733.1|27698.1|27733.6|27698.6|27730.9|27695.9|8
1623952500000|2021-06-17 17:55:00|27736.1|27701.1|27737.4|27702.4|27737.4|27702.4|27736.1|27701.1|4
1623952800000|2021-06-17 18:00:00|27737.9|27702.9|27729.6|27694.6|27737.9|27702.9|27718.1|27694.1|11
1623953100000|2021-06-17 18:05:00|27733.6|27698.6|27732.1|27697.1|27734.1|27699.1|27732.1|27697.1|6
1623953700000|2021-06-17 18:15:00|27727.1|27692.1|27727.9|27692.9|27727.9|27692.9|27726.6|27691.6|4
1623954300000|2021-06-17 18:25:00|27733.6|27698.6|27732.6|27697.6|27733.6|27698.6|27732.6|27697.6|5
1623955200000|2021-06-17 18:40:00|27733.1|27698.1|27734.1|27699.1|27734.1|27699.1|27732.6|27697.6|4
1623955500000|2021-06-17 18:45:00|27735.6|27700.6|27728.6|27708.6|27738.4|27712.9|27724.4|27694.6|22
1623955800000|2021-06-17 18:50:00|27731.9|27711.9|27735.6|27700.6|27738.9|27711.9|27731.9|27699.6|6
1623956100000|2021-06-17 18:55:00|27728.6|27708.6|27728.1|27708.1|27728.6|27708.6|27728.1|27708.1|2
1623956400000|2021-06-17 19:00:00|27728|27708|27740.5|27705.5|27750.5|27715.8|27728|27705|17
1623956700000|2021-06-17 19:05:00|27741|27706|27741|27706|27741|27706|27741|27706|1
1623958200000|2021-06-17 19:30:00|27738|27703|27726|27706|27738|27709|27724.9|27703|17
1623958500000|2021-06-17 19:35:00|27731.8|27711.8|27739|27704|27740|27713.5|27731.8|27704|7
1623958800000|2021-06-17 19:40:00|27739.8|27704.8|27741|27706|27741|27706|27739.8|27704.8|4
1623979800000|2021-06-18 01:30:00|27733.2|27713.2|27722.5|27702.5|27733.9|27713.9|27722.5|27702.5|24
1623980100000|2021-06-18 01:35:00|27723.5|27703.5|27726.5|27706.5|27726.5|27706.5|27722.2|27702.2|18
1623980400000|2021-06-18 01:40:00|27725.5|27705.5|27724|27704|27726.1|27706.1|27721.9|27701.9|28
1623980700000|2021-06-18 01:45:00|27724.1|27704.1|27743.5|27723.5|27743.5|27723.5|27724|27704|31
1623981000000|2021-06-18 01:50:00|27744.5|27724.5|27745|27725|27751.2|27731.2|27742|27722|41
1623981300000|2021-06-18 01:55:00|27744.5|27724.5|27741.5|27721.5|27744.5|27724.5|27735|27715|34
1623981600000|2021-06-18 02:00:00|27740.8|27720.8|27737.5|27717.5|27740.8|27720.8|27728.3|27708.3|30
1623981900000|2021-06-18 02:05:00|27740|27720|27733|27713|27742.9|27722.9|27733|27713|31
1623982200000|2021-06-18 02:10:00|27732.9|27712.9|27732|27712|27732.9|27712.9|27730.5|27710.5|5
1623982500000|2021-06-18 02:15:00|27735.5|27715.5|27736|27716|27736|27716|27734|27714|14
1623982800000|2021-06-18 02:20:00|27736.7|27716.7|27735.7|27715.7|27736.7|27716.7|27735.2|27715.2|3
1623983100000|2021-06-18 02:25:00|27732.2|27712.2|27737|27717|27737|27717|27732.2|27712.2|7
1623983400000|2021-06-18 02:30:00|27737.2|27717.2|27736.7|27716.7|27737.2|27717.2|27735.7|27715.7|7
1623983700000|2021-06-18 02:35:00|27737.2|27717.2|27744.1|27724.1|27746.5|27726.5|27737.2|27717.2|25
1623984000000|2021-06-18 02:40:00|27744.6|27724.6|27742.5|27722.5|27744.6|27724.6|27741.6|27721.6|14
1623984300000|2021-06-18 02:45:00|27742.4|27722.4|27738|27718|27742.5|27722.5|27738|27718|21
1623984600000|2021-06-18 02:50:00|27738.7|27718.7|27745.4|27725.4|27745.4|27725.4|27738|27718|9
1623984900000|2021-06-18 02:55:00|27744.9|27724.9|27750.5|27730.5|27753.9|27733.9|27744.9|27724.9|25
1623985200000|2021-06-18 03:00:00|27750|27730|27750.5|27730.5|27753|27733|27748|27728|19
1623985500000|2021-06-18 03:05:00|27750.6|27730.6|27757.7|27737.7|27761.1|27741.1|27750.6|27730.6|21
1623985800000|2021-06-18 03:10:00|27760|27740|27757.4|27737.4|27760.6|27740.6|27750.5|27730.5|27
1623986100000|2021-06-18 03:15:00|27755.7|27735.7|27747|27727|27757.5|27737.5|27747|27727|24
1623986400000|2021-06-18 03:20:00|27747.5|27727.5|27738.2|27718.2|27751|27731|27734.4|27714.4|49
1623986700000|2021-06-18 03:25:00|27738|27718|27738|27718|27738|27718|27738|27718|1
1623987000000|2021-06-18 03:30:00|27738.5|27718.5|27732.9|27712.9|27742.5|27722.5|27732.4|27712.4|25
1623987300000|2021-06-18 03:35:00|27732.5|27712.5|27730.5|27710.5|27732.9|27712.9|27728|27708|19
1623987600000|2021-06-18 03:40:00|27730.8|27710.8|27731.5|27711.5|27733.1|27713.1|27727.5|27707.5|19
1623987900000|2021-06-18 03:45:00|27732|27712|27731.1|27711.1|27732.6|27712.6|27730.1|27710.1|23
1623988200000|2021-06-18 03:50:00|27731.5|27711.5|27727.7|27707.7|27737.9|27717.9|27727.7|27707.7|22
1623988500000|2021-06-18 03:55:00|27728|27708|27730.5|27710.5|27733|27713|27728|27708|24
1623988800000|2021-06-18 04:00:00|27731|27711|27732.9|27712.9|27732.9|27712.9|27730.5|27710.5|5
1623989100000|2021-06-18 04:05:00|27733.4|27713.4|27734.2|27714.2|27734.2|27714.2|27730.8|27710.8|13
1623989400000|2021-06-18 04:10:00|27733.9|27713.9|27734.4|27714.4|27734.5|27714.5|27733.9|27713.9|6
1623989700000|2021-06-18 04:15:00|27734.9|27714.9|27734|27714|27734.9|27714.9|27732.9|27712.9|8
1623990000000|2021-06-18 04:20:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1623990300000|2021-06-18 04:25:00|27737.5|27717.5|27735|27715|27739.1|27719.1|27735|27715|7
1623990600000|2021-06-18 04:30:00|27735.9|27715.9|27744.1|27724.1|27744.1|27724.1|27735|27715|11
1623990900000|2021-06-18 04:35:00|27744.4|27724.4|27745.4|27725.4|27745.4|27725.4|27743.9|27723.9|5
1623991500000|2021-06-18 04:45:00|27745.9|27725.9|27749.4|27729.4|27749.4|27729.4|27745.9|27725.9|9
1623991800000|2021-06-18 04:50:00|27749|27729|27746.5|27726.5|27749|27729|27746|27726|7
1623992100000|2021-06-18 04:55:00|27747|27727|27749.2|27729.2|27749.4|27729.4|27746|27726|12
1623992400000|2021-06-18 05:00:00|27749|27729|27753.5|27733.5|27754.1|27734.1|27748.4|27728.4|35
1623992700000|2021-06-18 05:05:00|27754|27734|27754|27734|27754|27734|27754|27734|1
1623993300000|2021-06-18 05:15:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27752.5|27732.5|5
1623993600000|2021-06-18 05:20:00|27753|27733|27753.5|27733.5|27754|27734|27749|27729|12
1623993900000|2021-06-18 05:25:00|27754|27734|27754|27734|27754|27734|27750|27730|9
1623994200000|2021-06-18 05:30:00|27751|27731|27741|27721|27751|27731|27741|27721|8
1623994500000|2021-06-18 05:35:00|27739|27719|27733|27713|27741|27721|27729|27709|21
1623994800000|2021-06-18 05:40:00|27733.5|27713.5|27726.2|27706.2|27733.5|27713.5|27724.9|27704.9|29
1623995100000|2021-06-18 05:45:00|27726.7|27706.7|27724.4|27704.4|27726.7|27706.7|27724|27704|11
1623995400000|2021-06-18 05:50:00|27726.2|27706.2|27726|27706|27726.5|27706.5|27724.4|27704.4|6
1623995700000|2021-06-18 05:55:00|27725.5|27705.5|27725.5|27705.5|27726.3|27706.3|27723.1|27703.1|15
1623996000000|2021-06-18 06:00:00|27725.3|27705.3|27727.5|27707.5|27729.1|27709.1|27725.3|27705.3|27
1623996300000|2021-06-18 06:05:00|27727.1|27707.1|27721|27701|27727.5|27707.5|27720.3|27700.3|27
1623996600000|2021-06-18 06:10:00|27721.5|27701.5|27717.8|27697.8|27726.2|27706.2|27716.1|27696.1|32
1623996900000|2021-06-18 06:15:00|27717.6|27697.6|27719.6|27699.6|27725|27705|27717.6|27697.6|28
1623997200000|2021-06-18 06:20:00|27722.5|27702.5|27725.8|27705.8|27727.5|27707.5|27720.6|27700.6|24
1623997500000|2021-06-18 06:25:00|27726.1|27706.1|27728.1|27708.1|27728.2|27708.2|27726.1|27706.1|7
1623997800000|2021-06-18 06:30:00|27730.7|27710.7|27733|27713|27736.1|27716.1|27730.7|27710.7|19
1623998100000|2021-06-18 06:35:00|27737.5|27717.5|27735|27715|27738|27718|27734.6|27714.6|31
1623998400000|2021-06-18 06:40:00|27736.6|27716.6|27737.2|27717.2|27737.2|27717.2|27732.5|27712.5|29
1623998700000|2021-06-18 06:45:00|27737|27717|27725.1|27705.1|27739.7|27719.7|27724.7|27704.7|37
1623999000000|2021-06-18 06:50:00|27725.5|27705.5|27718.7|27698.7|27727.1|27707.1|27710.1|27690.1|84
1623999300000|2021-06-18 06:55:00|27718.2|27698.2|27719|27699|27723.9|27703.9|27714|27694|23
1623999600000|2021-06-18 07:00:00|27720.5|27700.5|27713|27693|27723.5|27703.5|27712.6|27692.6|22
1623999900000|2021-06-18 07:05:00|27714.9|27694.9|27718.9|27698.9|27719.2|27699.2|27713.4|27693.4|14
1624000200000|2021-06-18 07:10:00|27720.9|27700.9|27723.5|27703.5|27723.9|27703.9|27720.5|27700.5|7
1624000500000|2021-06-18 07:15:00|27723|27703|27718.9|27698.9|27724|27704|27718|27698|30
1624000800000|2021-06-18 07:20:00|27719.2|27699.2|27715.4|27695.4|27721|27701|27715.4|27695.4|26
1624001100000|2021-06-18 07:25:00|27716|27696|27720.1|27700.1|27721.1|27701.1|27715|27695|15
1624001400000|2021-06-18 07:30:00|27716.6|27696.6|27707.5|27687.5|27719|27699|27707.5|27687.5|27
1624002000000|2021-06-18 07:40:00|27710.5|27690.5|27697.5|27677.5|27710.5|27690.5|27697.5|27677.5|12
1624002300000|2021-06-18 07:45:00|27697.4|27677.4|27698.2|27678.2|27698.7|27678.7|27697.4|27677.4|10
1624002600000|2021-06-18 07:50:00|27698|27678|27703.9|27683.9|27706|27686|27697.9|27677.9|26
1624002900000|2021-06-18 07:55:00|27700.5|27680.5|27702.5|27682.5|27711.2|27691.2|27698.4|27678.4|29
1624003200000|2021-06-18 08:00:00|27705|27685|27700.5|27680.5|27707.1|27687.1|27700.3|27680.3|23
1624003500000|2021-06-18 08:05:00|27697.4|27677.4|27702.4|27682.4|27703.5|27683.5|27696.9|27676.9|14
1624003800000|2021-06-18 08:10:00|27702.7|27682.7|27702.4|27682.4|27703|27683|27702.1|27682.1|5
1624004100000|2021-06-18 08:15:00|27702.1|27682.1|27699.7|27679.7|27702.1|27682.1|27699.7|27679.7|8
1624004400000|2021-06-18 08:20:00|27699.2|27679.2|27702.1|27682.1|27702.1|27682.1|27699.2|27679.2|6
1624004700000|2021-06-18 08:25:00|27701.9|27681.9|27699.2|27679.2|27701.9|27681.9|27699.2|27679.2|8
1624005000000|2021-06-18 08:30:00|27696.1|27676.1|27700.2|27680.2|27701.1|27681.1|27696.1|27676.1|12
1624005300000|2021-06-18 08:35:00|27700.4|27680.4|27705.2|27685.2|27705.2|27685.2|27700.4|27680.4|8
1624005600000|2021-06-18 08:40:00|27705.7|27685.7|27704.2|27684.2|27705.7|27685.7|27704.2|27684.2|3
1624005900000|2021-06-18 08:45:00|27704.7|27684.7|27704.9|27684.9|27705.2|27685.2|27704.7|27684.7|4
1624006200000|2021-06-18 08:50:00|27705.4|27685.4|27706.4|27686.4|27706.5|27686.5|27705.4|27685.4|3
1624006500000|2021-06-18 08:55:00|27706.2|27686.2|27704.4|27684.4|27707.4|27687.4|27704.2|27684.2|15
1624006800000|2021-06-18 09:00:00|27704.2|27684.2|27706.2|27686.2|27707.4|27687.4|27704.2|27684.2|8
1624007100000|2021-06-18 09:05:00|27706.4|27686.4|27710.5|27690.5|27713|27693|27706.4|27686.4|24
1624007400000|2021-06-18 09:10:00|27710|27690|27707.1|27687.1|27710.3|27690.3|27705|27685|12
1624007700000|2021-06-18 09:15:00|27705|27685|27704.3|27684.3|27705.5|27685.5|27704.3|27684.3|6
1624008000000|2021-06-18 09:20:00|27704.5|27684.5|27704.8|27684.8|27705|27685|27704.3|27684.3|7
1624008300000|2021-06-18 09:25:00|27705|27685|27701|27681|27705|27685|27700.5|27680.5|7
1624008600000|2021-06-18 09:30:00|27700.5|27680.5|27700|27680|27700.8|27680.8|27697.5|27677.5|16
1624008900000|2021-06-18 09:35:00|27698|27678|27702.5|27682.5|27703.5|27683.5|27697.5|27677.5|16
1624009200000|2021-06-18 09:40:00|27703|27683|27702.8|27682.8|27706.8|27686.8|27700.8|27680.8|16
1624009500000|2021-06-18 09:45:00|27702|27682|27700.5|27680.5|27702|27682|27700|27680|5
1624009800000|2021-06-18 09:50:00|27700.3|27680.3|27700.3|27680.3|27700.8|27680.8|27700.3|27680.3|3
1624010400000|2021-06-18 10:00:00|27700.8|27680.8|27701|27681|27702|27682|27698.8|27678.8|14
1624010700000|2021-06-18 10:05:00|27701.5|27681.5|27701.5|27681.5|27701.8|27681.8|27701.5|27681.5|3
1624011000000|2021-06-18 10:10:00|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|1
1624011300000|2021-06-18 10:15:00|27700.8|27680.8|27701.3|27681.3|27701.3|27681.3|27700.3|27680.3|8
1624011600000|2021-06-18 10:20:00|27701|27681|27701|27681|27701|27681|27701|27681|1
1624011900000|2021-06-18 10:25:00|27700.5|27680.5|27701.3|27681.3|27701.3|27681.3|27700.5|27680.5|3
1624012200000|2021-06-18 10:30:00|27700.8|27680.8|27700.8|27680.8|27701.3|27681.3|27700.8|27680.8|3
1624012500000|2021-06-18 10:35:00|27701.3|27681.3|27701.3|27681.3|27701.3|27681.3|27701.3|27681.3|1
1624012800000|2021-06-18 10:40:00|27700.8|27680.8|27700.8|27680.8|27700.8|27680.8|27700.3|27680.3|3
1624013100000|2021-06-18 10:45:00|27700.5|27680.5|27701.3|27681.3|27701.3|27681.3|27700.5|27680.5|3
1624013400000|2021-06-18 10:50:00|27701.5|27681.5|27701.3|27681.3|27701.5|27681.5|27701.3|27681.3|2
1624013700000|2021-06-18 10:55:00|27701.5|27681.5|27701.3|27681.3|27701.5|27681.5|27701.3|27681.3|2
1624014000000|2021-06-18 11:00:00|27702|27682|27705.3|27685.3|27705.5|27685.5|27700.8|27680.8|12
1624014300000|2021-06-18 11:05:00|27705.8|27685.8|27705.8|27685.8|27707.2|27687.2|27705.8|27685.8|3
1624014600000|2021-06-18 11:10:00|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|27705|27685|3
1624014900000|2021-06-18 11:15:00|27708.9|27688.9|27708|27688|27708.9|27688.9|27707.5|27687.5|4
1624015200000|2021-06-18 11:20:00|27708.7|27688.7|27711.2|27691.2|27718.7|27698.7|27707.8|27687.8|19
1624015500000|2021-06-18 11:25:00|27710.5|27690.5|27710.6|27690.6|27711.1|27691.1|27710.5|27690.5|5
1624015800000|2021-06-18 11:30:00|27710.9|27690.9|27710.9|27690.9|27710.9|27690.9|27710.9|27690.9|1
1624016100000|2021-06-18 11:35:00|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|27711.1|27691.1|1
1624016400000|2021-06-18 11:40:00|27711.4|27691.4|27711.4|27691.4|27711.4|27691.4|27711.4|27691.4|1
1624016700000|2021-06-18 11:45:00|27711.6|27691.6|27711.6|27691.6|27711.6|27691.6|27711.6|27691.6|1
1624017000000|2021-06-18 11:50:00|27711.4|27691.4|27713.9|27693.9|27714.2|27694.2|27710.9|27690.9|6
1624017300000|2021-06-18 11:55:00|27713.4|27693.4|27713|27693|27715.2|27695.2|27713|27693|11
1624017600000|2021-06-18 12:00:00|27713.3|27693.3|27713|27693|27713.3|27693.3|27713|27693|2
1624017900000|2021-06-18 12:05:00|27713.5|27693.5|27710.5|27690.5|27713.5|27693.5|27710|27690|9
1624018200000|2021-06-18 12:10:00|27712.5|27692.5|27718|27698|27722.3|27702.3|27710|27690|27
1624018500000|2021-06-18 12:15:00|27718.6|27698.6|27720.6|27700.6|27724|27704|27717.3|27697.3|29
1624018800000|2021-06-18 12:20:00|27720.8|27700.8|27733|27713|27733|27713|27720|27700|45
1624019100000|2021-06-18 12:25:00|27732.5|27712.5|27735|27715|27735.4|27715.4|27730|27710|23
1624019400000|2021-06-18 12:30:00|27738.3|27718.3|27733|27713|27738.5|27718.5|27733|27713|14
1624019700000|2021-06-18 12:35:00|27728|27708|27730.3|27710.3|27730.5|27710.5|27727.6|27707.6|15
1624020000000|2021-06-18 12:40:00|27730.8|27710.8|27733|27698|27733|27710.8|27725|27697.5|12
1624020300000|2021-06-18 12:45:00|27732.8|27697.8|27730.3|27710.3|27732.8|27710.3|27730|27697.5|7
1624021200000|2021-06-18 13:00:00|27730.4|27710.4|27730|27710|27730.5|27710.5|27727|27707|10
1624022100000|2021-06-18 13:15:00|27735.5|27715.5|27730|27710|27735.5|27715.5|27730|27710|3
1624022700000|2021-06-18 13:25:00|27727.9|27707.9|27732.5|27712.5|27733|27713|27727.5|27707.5|8
1624023000000|2021-06-18 13:30:00|27730|27710|27732.5|27712.5|27733|27713|27729.6|27709.6|8
1624023600000|2021-06-18 13:40:00|27737.5|27717.5|27740.5|27720.5|27740.5|27720.5|27732.5|27712.5|7
1624024200000|2021-06-18 13:50:00|27742.9|27722.9|27743.5|27723.5|27743.5|27723.5|27742.5|27722.5|5
1624024500000|2021-06-18 13:55:00|27740.5|27720.5|27740.5|27720.5|27742.5|27722.5|27740|27720|4
1624024800000|2021-06-18 14:00:00|27742.9|27722.9|27743.5|27723.5|27743.5|27723.5|27742.5|27722.5|5
1624025100000|2021-06-18 14:05:00|27747.5|27727.5|27745.5|27725.5|27747.5|27727.5|27738|27718|18
1624025400000|2021-06-18 14:10:00|27743|27723|27738|27718|27745.5|27725.5|27737.5|27717.5|13
1624025700000|2021-06-18 14:15:00|27740|27720|27748|27728|27748.5|27728.5|27740|27720|11
1624026000000|2021-06-18 14:20:00|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|27748.5|27728.5|1
1624026600000|2021-06-18 14:30:00|27748.4|27728.4|27745.5|27725.5|27748.5|27728.5|27742.5|27722.5|7
1624026900000|2021-06-18 14:35:00|27745|27725|27739.8|27719.8|27745.5|27725.5|27737.5|27717.5|19
1624027200000|2021-06-18 14:40:00|27740|27720|27742.5|27722.5|27743|27723|27740|27720|4
1624027500000|2021-06-18 14:45:00|27743|27723|27742.5|27722.5|27743.7|27723.7|27742.5|27722.5|5
1624028100000|2021-06-18 14:55:00|27738.5|27718.5|27738.5|27718.5|27740.5|27720.5|27736.5|27716.5|19
1624028400000|2021-06-18 15:00:00|27738.3|27718.3|27735.5|27715.5|27738.3|27718.3|27735|27715|4
1624028700000|2021-06-18 15:05:00|27732.9|27712.9|27742|27722|27742.8|27722.8|27732.5|27712.5|11
1624029000000|2021-06-18 15:10:00|27740|27720|27743|27723|27743|27723|27737|27717|8
1624029300000|2021-06-18 15:15:00|27743.5|27723.5|27743.5|27708.5|27743.5|27723.5|27740.5|27707.5|4
1624029600000|2021-06-18 15:20:00|27740|27720|27740.5|27720.5|27741|27721|27740|27720|4
1624030200000|2021-06-18 15:30:00|27743|27723|27742.5|27722.5|27743|27723|27742.4|27722.4|6
1624030500000|2021-06-18 15:35:00|27741.5|27721.5|27742.5|27722.5|27745.4|27725.4|27738.5|27718.5|24
1624030800000|2021-06-18 15:40:00|27743.5|27723.5|27748.5|27728.5|27748.5|27728.5|27743.5|27723.5|4
1624031100000|2021-06-18 15:45:00|27743.5|27723.5|27748.5|27728.5|27748.5|27728.5|27743.5|27723.5|6
1624031400000|2021-06-18 15:50:00|27743.5|27723.5|27746|27726|27746|27726|27738|27718|10
1624031700000|2021-06-18 15:55:00|27745.9|27725.9|27742.5|27722.5|27745.9|27725.9|27742.5|27722.5|6
1624032000000|2021-06-18 16:00:00|27744.4|27724.4|27747.5|27727.5|27748|27728|27744.4|27724.4|11
1624032300000|2021-06-18 16:05:00|27748.5|27728.5|27743|27723|27753.5|27733.5|27740.5|27720.5|17
1624032600000|2021-06-18 16:10:00|27742.1|27722.1|27740.5|27720.5|27742.1|27722.1|27740|27720|6
1624035900000|2021-06-18 17:05:00|27738|27718|27739.6|27704.6|27740.1|27718|27732.5|27697.5|11
1624036200000|2021-06-18 17:10:00|27739.4|27704.4|27739.9|27704.9|27739.9|27704.9|27739.4|27704.4|4
1624036500000|2021-06-18 17:15:00|27740.4|27705.4|27740.4|27705.4|27740.9|27705.9|27740.4|27705.4|3
1624036800000|2021-06-18 17:20:00|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|27740.5|27705.5|1
1624037400000|2021-06-18 17:30:00|27742.9|27707.9|27735.5|27715.5|27742.9|27715.5|27735|27707.9|4
1624037700000|2021-06-18 17:35:00|27733|27713|27720.5|27700.5|27733|27713|27720|27700|9
1624038000000|2021-06-18 17:40:00|27721|27701|27721|27701|27721|27701|27721|27701|1
1624038300000|2021-06-18 17:45:00|27720.5|27700.5|27733|27713|27739.6|27713|27720.5|27700.5|6
1624038900000|2021-06-18 17:55:00|27732.5|27712.5|27732.5|27712.5|27732.5|27712.5|27731.9|27711.9|4
1624040100000|2021-06-18 18:15:00|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|27730|27710|3
1624041600000|2021-06-18 18:40:00|27728|27708|27720.5|27700.5|27728|27708|27720|27700|14
1624042200000|2021-06-18 18:50:00|27719.3|27699.3|27715.5|27680.5|27731.8|27699.3|27707.5|27680|21
1624042500000|2021-06-18 18:55:00|27714.7|27679.7|27736|27701|27737.5|27702.5|27710|27679.7|15
1624042800000|2021-06-18 19:00:00|27736.9|27701.9|27737.5|27702.5|27738.3|27703.3|27735.5|27700.5|7
1624043100000|2021-06-18 19:05:00|27738|27703|27738|27703|27738|27703|27738|27703|1
1624043400000|2021-06-18 19:10:00|27738.5|27703.5|27738.5|27703.5|27738.5|27703.5|27738.5|27703.5|1
1624043700000|2021-06-18 19:15:00|27738|27703|27740.5|27705.5|27740.5|27705.5|27738|27703|2
1624045800000|2021-06-18 19:50:00|27743|27708|27745|27710|27745|27710|27740|27705|3
1624046100000|2021-06-18 19:55:00|27743|27708|27735.5|27715.5|27743|27715.5|27735|27705|7
1624239000000|2021-06-21 01:30:00|27765.1|27745.1|27759.5|27739.5|27765.1|27745.1|27756.7|27736.7|25
1624239300000|2021-06-21 01:35:00|27760.1|27740.1|27757.5|27737.5|27760.1|27740.1|27755.1|27735.1|20
1624239600000|2021-06-21 01:40:00|27758.5|27738.5|27766.1|27746.1|27766.2|27746.2|27757|27737|30
1624239900000|2021-06-21 01:45:00|27766.5|27746.5|27771.8|27751.8|27775.5|27755.5|27766.5|27746.5|27
1624240200000|2021-06-21 01:50:00|27772.1|27752.1|27797|27777|27797.9|27777.9|27772.1|27752.1|50
1624240500000|2021-06-21 01:55:00|27797.5|27777.5|27802.6|27782.6|27810.4|27790.4|27797.5|27777.5|49
1624240800000|2021-06-21 02:00:00|27803.2|27783.2|27802|27782|27806.1|27786.1|27797.5|27777.5|36
1624241100000|2021-06-21 02:05:00|27801.7|27781.7|27791|27771|27802|27782|27788|27768|38
1624241400000|2021-06-21 02:10:00|27787.5|27767.5|27790.9|27770.9|27792|27772|27787.5|27767.5|55
1624241700000|2021-06-21 02:15:00|27791.6|27771.6|27799.6|27779.6|27800.7|27780.7|27788.9|27768.9|37
1624242000000|2021-06-21 02:20:00|27800.1|27780.1|27801.3|27781.3|27802.1|27782.1|27797.7|27777.7|14
1624242300000|2021-06-21 02:25:00|27801.9|27781.9|27794.4|27774.4|27802.4|27782.4|27791.5|27771.5|25
1624242600000|2021-06-21 02:30:00|27793.9|27773.9|27795.1|27775.1|27795.1|27775.1|27791.7|27771.7|9
1624242900000|2021-06-21 02:35:00|27794.6|27774.6|27802.5|27782.5|27802.5|27782.5|27792.1|27772.1|24
1624243200000|2021-06-21 02:40:00|27804.4|27784.4|27801.5|27781.5|27807.5|27787.5|27798.9|27778.9|29
1624243500000|2021-06-21 02:45:00|27801.9|27781.9|27802.5|27782.5|27807.4|27787.4|27796.5|27776.5|30
1624243800000|2021-06-21 02:50:00|27803|27783|27807.4|27787.4|27808|27788|27802.9|27782.9|30
1624244100000|2021-06-21 02:55:00|27807.5|27787.5|27813.5|27793.5|27818.4|27798.4|27807.5|27787.5|42
1624244400000|2021-06-21 03:00:00|27814|27794|27814|27794|27814.5|27794.5|27809.5|27789.5|15
1624244700000|2021-06-21 03:05:00|27813.9|27793.9|27818.5|27798.5|27819.5|27799.5|27813.1|27793.1|21
1624245000000|2021-06-21 03:10:00|27813.5|27793.5|27829.7|27809.7|27830.1|27810.1|27813.5|27793.5|37
1624245300000|2021-06-21 03:15:00|27829.6|27809.6|27843.5|27823.5|27844|27824|27829.6|27809.6|42
1624245600000|2021-06-21 03:20:00|27838.5|27818.5|27842.5|27822.5|27842.5|27822.5|27838.5|27818.5|8
1624245900000|2021-06-21 03:25:00|27843|27823|27843|27823|27849.5|27829.5|27842.5|27822.5|27
1624246200000|2021-06-21 03:30:00|27843.5|27823.5|27847.5|27827.5|27850.5|27830.5|27843.5|27823.5|34
1624246500000|2021-06-21 03:35:00|27847|27827|27859|27839|27860|27840|27847|27827|28
1624246800000|2021-06-21 03:40:00|27858.5|27838.5|27867.5|27847.5|27876|27856|27857.5|27837.5|71
1624247100000|2021-06-21 03:45:00|27868|27848|27873.5|27853.5|27874|27854|27868|27848|29
1624247400000|2021-06-21 03:50:00|27872.5|27852.5|27867.5|27847.5|27873.5|27853.5|27867.5|27847.5|6
1624247700000|2021-06-21 03:55:00|27862.5|27842.5|27864.5|27844.5|27865.5|27845.5|27861|27841|8
1624248000000|2021-06-21 04:00:00|27864|27844|27856.5|27836.5|27864|27844|27854|27834|26
1624248300000|2021-06-21 04:05:00|27857|27837|27862|27842|27864|27844|27857|27837|11
1624248600000|2021-06-21 04:10:00|27863|27843|27855.5|27835.5|27863|27843|27855|27835|14
1624248900000|2021-06-21 04:15:00|27858|27838|27857.5|27837.5|27858|27838|27857|27837|4
1624249200000|2021-06-21 04:20:00|27859.5|27839.5|27870|27850|27870.5|27850.5|27858.5|27838.5|21
1624249500000|2021-06-21 04:25:00|27870.5|27850.5|27870.5|27850.5|27872|27852|27868.5|27848.5|13
1624249800000|2021-06-21 04:30:00|27868|27848|27863|27843|27868|27848|27863|27843|5
1624250100000|2021-06-21 04:35:00|27862.5|27842.5|27859.5|27839.5|27862.5|27842.5|27859|27839|5
1624250400000|2021-06-21 04:40:00|27861.5|27841.5|27863|27843|27863|27843|27861.5|27841.5|5
1624251300000|2021-06-21 04:55:00|27861|27841|27858|27838|27861|27841|27858|27838|2
1624251600000|2021-06-21 05:00:00|27856|27836|27853|27833|27858|27838|27847.5|27827.5|36
1624251900000|2021-06-21 05:05:00|27858|27838|27863|27843|27863|27843|27855|27835|9
1624252200000|2021-06-21 05:10:00|27862.5|27842.5|27860.5|27840.5|27863|27843|27860.5|27840.5|3
1624252500000|2021-06-21 05:15:00|27858|27838|27871|27851|27871|27851|27857.5|27837.5|13
1624252800000|2021-06-21 05:20:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1624253100000|2021-06-21 05:25:00|27870.7|27850.7|27866.5|27846.5|27870.7|27850.7|27865.5|27845.5|13
1624253400000|2021-06-21 05:30:00|27869.5|27849.5|27871.5|27851.5|27873.5|27853.5|27869|27849|6
1624253700000|2021-06-21 05:35:00|27871.4|27851.4|27876|27856|27876|27856|27869|27849|12
1624254000000|2021-06-21 05:40:00|27881.5|27861.5|27873|27853|27881.5|27861.5|27869.5|27849.5|18
1624254300000|2021-06-21 05:45:00|27872.5|27852.5|27870.5|27850.5|27873|27853|27870|27850|13
1624254600000|2021-06-21 05:50:00|27870.2|27850.2|27865|27845|27870.2|27850.2|27865|27845|3
1624254900000|2021-06-21 05:55:00|27863|27843|27853|27833|27865.5|27845.5|27852.7|27832.7|26
1624255200000|2021-06-21 06:00:00|27852.9|27832.9|27857.9|27837.9|27865.8|27845.8|27851.7|27831.7|36
1624255500000|2021-06-21 06:05:00|27857.4|27837.4|27852.9|27832.9|27860.4|27840.4|27851.3|27831.3|34
1624255800000|2021-06-21 06:10:00|27851.8|27831.8|27859.1|27839.1|27862.5|27842.5|27847|27827|42
1624256100000|2021-06-21 06:15:00|27859.6|27839.6|27869.4|27849.4|27872.9|27852.9|27856.6|27836.6|55
1624256400000|2021-06-21 06:20:00|27868.7|27848.7|27860.2|27840.2|27868.7|27848.7|27857.5|27837.5|43
1624256700000|2021-06-21 06:25:00|27860.3|27840.3|27848.1|27828.1|27860.3|27840.3|27847.1|27827.1|34
1624257000000|2021-06-21 06:30:00|27848|27828|27860.6|27840.6|27862.7|27842.7|27848|27828|43
1624257300000|2021-06-21 06:35:00|27862|27842|27853|27833|27862|27842|27852|27832|41
1624257900000|2021-06-21 06:45:00|27853.5|27833.5|27858|27838|27858.5|27838.5|27853|27833|10
1624258200000|2021-06-21 06:50:00|27857.5|27837.5|27850.1|27830.1|27857.5|27837.5|27848.1|27828.1|22
1624258500000|2021-06-21 06:55:00|27850.5|27830.5|27848.4|27828.4|27850.5|27830.5|27847.5|27827.5|15
1624258800000|2021-06-21 07:00:00|27848.8|27828.8|27866.5|27846.5|27866.5|27846.5|27848|27828|35
1624259100000|2021-06-21 07:05:00|27867.1|27847.1|27867|27847|27884.5|27864.5|27866|27846|40
1624259400000|2021-06-21 07:10:00|27867.5|27847.5|27863.5|27843.5|27870.5|27850.5|27863.5|27843.5|23
1624259700000|2021-06-21 07:15:00|27864|27844|27869.5|27849.5|27870|27850|27864|27844|12
1624260000000|2021-06-21 07:20:00|27870|27850|27874.9|27854.9|27874.9|27854.9|27867.2|27847.2|28
1624260300000|2021-06-21 07:25:00|27874.4|27854.4|27860.6|27840.6|27874.4|27854.4|27857.9|27837.9|57
1624260600000|2021-06-21 07:30:00|27861.1|27841.1|27852.5|27832.5|27861.1|27841.1|27852.5|27832.5|24
1624260900000|2021-06-21 07:35:00|27852.9|27832.9|27853|27833|27853.5|27833.5|27852.4|27832.4|6
1624261200000|2021-06-21 07:40:00|27852.9|27832.9|27848|27828|27852.9|27832.9|27845.9|27825.9|11
1624261500000|2021-06-21 07:45:00|27849|27829|27848|27828|27851.4|27831.4|27847.1|27827.1|16
1624261800000|2021-06-21 07:50:00|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|27847.9|27827.9|1
1624262100000|2021-06-21 07:55:00|27847.5|27827.5|27847.5|27827.5|27847.9|27827.9|27842.4|27822.4|23
1624262400000|2021-06-21 08:00:00|27845.5|27825.5|27844.5|27824.5|27847.4|27827.4|27844.5|27824.5|9
1624262700000|2021-06-21 08:05:00|27844|27824|27844.4|27824.4|27847.1|27827.1|27842.2|27822.2|8
1624263000000|2021-06-21 08:10:00|27844.2|27824.2|27847.4|27827.4|27848.3|27828.3|27839|27819|27
1624263300000|2021-06-21 08:15:00|27847.7|27827.7|27857.4|27837.4|27860.5|27840.5|27847.7|27827.7|26
1624263600000|2021-06-21 08:20:00|27857.7|27837.7|27857.4|27837.4|27860.5|27840.5|27857.4|27837.4|10
1624263900000|2021-06-21 08:25:00|27858.1|27838.1|27844.8|27824.8|27860.5|27840.5|27844.4|27824.4|27
1624264200000|2021-06-21 08:30:00|27845|27825|27845.9|27825.9|27849.9|27829.9|27841.4|27821.4|47
1624264500000|2021-06-21 08:35:00|27846.2|27826.2|27846|27826|27846.2|27826.2|27841.7|27821.7|22
1624264800000|2021-06-21 08:40:00|27845.5|27825.5|27845|27825|27845.5|27825.5|27845|27825|6
1624265100000|2021-06-21 08:45:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845|27825|3
1624265400000|2021-06-21 08:50:00|27843|27823|27845|27825|27845.5|27825.5|27843|27823|6
1624265700000|2021-06-21 08:55:00|27844.8|27824.8|27845|27825|27845|27825|27844.8|27824.8|2
1624266000000|2021-06-21 09:00:00|27845.5|27825.5|27842.5|27822.5|27845.5|27825.5|27841.6|27821.6|15
1624266300000|2021-06-21 09:05:00|27843.5|27823.5|27842.7|27822.7|27843.5|27823.5|27842.1|27822.1|4
1624266600000|2021-06-21 09:10:00|27842.5|27822.5|27843|27823|27845.5|27825.5|27842.2|27822.2|15
1624266900000|2021-06-21 09:15:00|27843.5|27823.5|27842.7|27822.7|27843.5|27823.5|27842.2|27822.2|4
1624267200000|2021-06-21 09:20:00|27838.7|27818.7|27837.7|27817.7|27838.7|27818.7|27837.7|27817.7|5
1624267500000|2021-06-21 09:25:00|27838|27818|27838|27818|27839|27819|27837.7|27817.7|7
1624267800000|2021-06-21 09:30:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|1
1624268100000|2021-06-21 09:35:00|27840.5|27820.5|27842.9|27822.9|27843|27823|27840.5|27820.5|3
1624268400000|2021-06-21 09:40:00|27842.8|27822.8|27840.2|27820.2|27842.8|27822.8|27840|27820|7
1624268700000|2021-06-21 09:45:00|27839.7|27819.7|27837.7|27817.7|27839.7|27819.7|27837.1|27817.1|4
1624269000000|2021-06-21 09:50:00|27839|27819|27835.5|27815.5|27839|27819|27835|27815|7
1624269300000|2021-06-21 09:55:00|27836|27816|27835.1|27815.1|27836.1|27816.1|27834|27814|8
1624269600000|2021-06-21 10:00:00|27834|27814|27828|27808|27834|27814|27823.4|27803.4|29
1624270200000|2021-06-21 10:10:00|27830.5|27810.5|27833|27813|27838.5|27818.5|27830|27810|13
1624270500000|2021-06-21 10:15:00|27833.4|27813.4|27835.2|27815.2|27835.2|27815.2|27832.1|27812.1|10
1624270800000|2021-06-21 10:20:00|27834.9|27814.9|27835.5|27815.5|27835.5|27815.5|27834.9|27814.9|2
1624271100000|2021-06-21 10:25:00|27836|27816|27836.2|27816.2|27838|27818|27836|27816|6
1624271400000|2021-06-21 10:30:00|27836.7|27816.7|27845.5|27825.5|27845.5|27825.5|27836.7|27816.7|8
1624272000000|2021-06-21 10:40:00|27845.2|27825.2|27842.7|27822.7|27845.5|27825.5|27842.7|27822.7|5
1624272300000|2021-06-21 10:45:00|27842.2|27822.2|27848.5|27813.5|27848.5|27822.2|27842|27813.5|3
1624272600000|2021-06-21 10:50:00|27838.5|27818.5|27838.2|27803.2|27843.8|27818.5|27836.3|27801.3|11
1624272900000|2021-06-21 10:55:00|27836.5|27801.5|27838.2|27803.2|27838.2|27803.2|27836.5|27801.5|3
1624273200000|2021-06-21 11:00:00|27839.6|27804.6|27837.7|27802.7|27842.8|27807.8|27837.2|27802.2|21
1624273500000|2021-06-21 11:05:00|27837.2|27802.2|27834.7|27814.7|27839.6|27814.7|27834.7|27802.2|4
1624274100000|2021-06-21 11:15:00|27835.5|27815.5|27834.7|27814.7|27835.5|27815.5|27834.7|27814.7|2
1624274700000|2021-06-21 11:25:00|27835|27815|27845.2|27810.2|27845.5|27817.5|27835|27810|8
1624275000000|2021-06-21 11:30:00|27844.7|27809.7|27844.7|27809.7|27844.7|27809.7|27844.7|27809.7|1
1624275300000|2021-06-21 11:35:00|27844.1|27809.1|27844.1|27809.1|27844.1|27817.1|27833.3|27808.6|7
1624275600000|2021-06-21 11:40:00|27845.8|27810.8|27838.9|27818.9|27845.8|27818.9|27838.4|27810.8|3
1624275900000|2021-06-21 11:45:00|27840.7|27820.7|27845|27825|27845.5|27825.5|27840.7|27820.7|7
1624276500000|2021-06-21 11:55:00|27844.3|27824.3|27845|27825|27845|27825|27842.1|27822.1|4
1624279200000|2021-06-21 12:40:00|27847.1|27827.1|27847.1|27827.1|27847.1|27827.1|27847.1|27827.1|1
1624279500000|2021-06-21 12:45:00|27844.7|27824.7|27842.5|27822.5|27844.7|27824.7|27842.2|27822.2|11
1624279800000|2021-06-21 12:50:00|27843.8|27823.8|27857.5|27822.5|27866.5|27835.5|27843.8|27822.5|25
1624280100000|2021-06-21 12:55:00|27849.3|27829.3|27848|27828|27849.3|27829.3|27847.4|27827.4|5
1624280700000|2021-06-21 13:05:00|27850.5|27830.5|27853.5|27833.5|27853.5|27833.5|27850.5|27830.5|3
1624281000000|2021-06-21 13:10:00|27854.5|27834.5|27854|27834|27855.5|27835.5|27854|27834|6
1624281300000|2021-06-21 13:15:00|27855|27835|27853|27833|27855|27835|27852.5|27832.5|7
1624281600000|2021-06-21 13:20:00|27848.5|27828.5|27839|27819|27852.5|27832.5|27837.5|27817.5|29
1624281900000|2021-06-21 13:25:00|27838.5|27818.5|27850.5|27815.5|27851.5|27822.4|27835|27815|14
1624282200000|2021-06-21 13:30:00|27851|27816|27845|27810|27851.5|27816.5|27844.5|27809.5|7
1624282500000|2021-06-21 13:35:00|27846.8|27811.8|27835.5|27800.5|27847|27814.3|27825|27800|17
1624282800000|2021-06-21 13:40:00|27838.8|27803.8|27860|27825|27860|27825|27832.5|27803.8|25
1624283100000|2021-06-21 13:45:00|27859.5|27824.5|27858|27823|27859.5|27824.5|27853|27818|14
1624283400000|2021-06-21 13:50:00|27860.5|27825.5|27858|27823|27860.5|27825.5|27857.5|27822.5|4
1624283700000|2021-06-21 13:55:00|27847.8|27827.8|27855|27820|27855.5|27833|27847.5|27820|18
1624284000000|2021-06-21 14:00:00|27857.5|27822.5|27849.3|27829.3|27858|27829.3|27849.3|27822.3|9
1624284300000|2021-06-21 14:05:00|27849.6|27829.6|27855|27820|27858|27829.6|27842.5|27820|19
1624284600000|2021-06-21 14:10:00|27855.5|27820.5|27858|27823|27858|27823|27855|27820|5
1624285200000|2021-06-21 14:20:00|27858.4|27823.4|27852.5|27832.5|27858.4|27832.8|27851.8|27823|7
1624285500000|2021-06-21 14:25:00|27854.3|27834.3|27852.9|27832.9|27858|27838|27850|27830|14
1624285800000|2021-06-21 14:30:00|27848.5|27828.5|27850|27830|27850.5|27830.5|27847.5|27827.5|5
1624286100000|2021-06-21 14:35:00|27847.8|27827.8|27843|27823|27848|27828|27842.5|27822.5|10
1624286400000|2021-06-21 14:40:00|27842.5|27822.5|27842.8|27822.8|27843|27823|27842.5|27822.5|7
1624286700000|2021-06-21 14:45:00|27842.5|27822.5|27843|27823|27843|27823|27842.5|27822.5|2
1624287000000|2021-06-21 14:50:00|27842.8|27822.8|27843|27823|27843.5|27823.5|27842.8|27822.8|6
1624287300000|2021-06-21 14:55:00|27843.4|27823.4|27850.5|27830.5|27850.5|27830.5|27843.4|27823.4|7
1624287600000|2021-06-21 15:00:00|27861.8|27826.8|27863|27828|27868|27833|27861.8|27826.8|7
1624287900000|2021-06-21 15:05:00|27862.8|27827.8|27850.5|27830.5|27862.8|27833.8|27847.5|27827.5|9
1624288200000|2021-06-21 15:10:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|6
1624288500000|2021-06-21 15:15:00|27848|27828|27853|27833|27853|27833|27848|27828|7
1624289100000|2021-06-21 15:25:00|27852.6|27832.6|27853|27833|27853|27833|27852.6|27832.6|2
1624289400000|2021-06-21 15:30:00|27853.5|27833.5|27872.5|27837.5|27874|27839|27853.5|27833.5|13
1624289700000|2021-06-21 15:35:00|27869|27834|27861.5|27826.5|27869|27834|27861.5|27826.5|13
1624290000000|2021-06-21 15:40:00|27852.3|27832.3|27850|27830|27852.3|27832.3|27849.5|27829.5|10
1624290300000|2021-06-21 15:45:00|27849.5|27829.5|27849|27829|27849.5|27829.5|27849|27829|2
1624290600000|2021-06-21 15:50:00|27847|27827|27841.2|27821.2|27854.3|27827.3|27841.1|27814.6|17
1624290900000|2021-06-21 15:55:00|27841.3|27821.3|27842|27822|27842|27822|27841.3|27821.3|3
1624291200000|2021-06-21 16:00:00|27848|27828|27844|27824|27848|27828|27841.5|27821.5|8
1624291800000|2021-06-21 16:10:00|27841.5|27821.5|27842|27822|27842|27822|27841.3|27821.3|5
1624292100000|2021-06-21 16:15:00|27842.5|27822.5|27837.5|27802.5|27842.5|27822.5|27819.3|27784.3|16
1624292400000|2021-06-21 16:20:00|27838|27803|27837|27802|27842.5|27807.5|27830|27795|12
1624292700000|2021-06-21 16:25:00|27836.5|27801.5|27845|27810|27845|27810|27836.5|27801.5|3
1624293000000|2021-06-21 16:30:00|27844|27809|27836.5|27816.5|27844|27817|27836|27806.3|7
1624293300000|2021-06-21 16:35:00|27837|27817|27837|27817|27837|27817|27837|27817|1
1624293600000|2021-06-21 16:40:00|27835|27815|27855|27820|27861.5|27826.5|27832.5|27812.5|19
1624293900000|2021-06-21 16:45:00|27854.5|27819.5|27837|27817|27854.5|27819.5|27837|27808.5|13
1624294500000|2021-06-21 16:55:00|27840|27820|27839|27819|27840|27820|27839|27819|3
1624297200000|2021-06-21 17:40:00|27836.5|27816.5|27837|27817|27837|27817|27836|27816|4
1624297500000|2021-06-21 17:45:00|27840|27820|27842|27822|27842|27822|27840|27820|3
1624297800000|2021-06-21 17:50:00|27835|27815|27846.5|27811.5|27846.5|27818|27835|27809.5|11
1624298100000|2021-06-21 17:55:00|27847|27812|27846|27811|27853.5|27827|27836.8|27811|13
1624298400000|2021-06-21 18:00:00|27845|27825|27849.5|27814.5|27853|27825|27831.5|27811|19
1624298700000|2021-06-21 18:05:00|27848.5|27813.5|27832|27812|27848.5|27813.5|27831|27804|12
1624299600000|2021-06-21 18:20:00|27838|27818|27829|27809|27838|27818|27827|27807|6
1624299900000|2021-06-21 18:25:00|27826.5|27806.5|27827|27807|27827|27807|27826|27806|6
1624300500000|2021-06-21 18:35:00|27828|27808|27827|27807|27828|27808|27827|27807|4
1624300800000|2021-06-21 18:40:00|27828|27808|27830|27810|27830|27810|27828|27808|2
1624301100000|2021-06-21 18:45:00|27829.5|27809.5|27829|27809|27830|27810|27829|27809|4
1624301400000|2021-06-21 18:50:00|27829.5|27809.5|27829|27809|27829.5|27809.5|27829|27809|2
1624302300000|2021-06-21 19:05:00|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|1
1624302600000|2021-06-21 19:10:00|27825.5|27805.5|27824|27789|27826.5|27806.5|27821.3|27786.3|8
1624302900000|2021-06-21 19:15:00|27823|27788|27825.5|27790.5|27825.5|27790.5|27818.8|27783.8|16
1624303200000|2021-06-21 19:20:00|27825|27790|27820|27800|27825|27803|27817.5|27790|10
1624303800000|2021-06-21 19:30:00|27818|27798|27822.8|27787.8|27822.8|27798|27810|27775|22
1624304100000|2021-06-21 19:35:00|27823|27788|27814|27779|27823|27798|27814|27779|22
1624304400000|2021-06-21 19:40:00|27815.5|27780.5|27804.5|27784.5|27816.5|27787|27804.5|27779|18
1624304700000|2021-06-21 19:45:00|27804|27784|27804|27784|27804|27784|27804|27784|1
1624305000000|2021-06-21 19:50:00|27806.3|27786.3|27800.5|27765.5|27807|27787|27798|27765.5|14
1624305300000|2021-06-21 19:55:00|27801.5|27766.5|27800.5|27765.5|27801.5|27766.5|27800.5|27765.5|5
1624325400000|2021-06-22 01:30:00|27834.4|27814.4|27836.5|27816.5|27839.5|27819.5|27834.4|27814.4|27
1624325700000|2021-06-22 01:35:00|27835.5|27815.5|27826.5|27806.5|27837.6|27816|27824.4|27802.6|52
1624326000000|2021-06-22 01:40:00|27826|27806|27825.2|27805.2|27828.4|27808.4|27822.9|27802.9|19
1624326300000|2021-06-22 01:45:00|27825.5|27805.5|27808.6|27788.6|27825.5|27805.5|27807.5|27787.5|49
1624326600000|2021-06-22 01:50:00|27808.4|27788.4|27802.9|27782.9|27813.9|27793.9|27800.5|27780.5|36
1624326900000|2021-06-22 01:55:00|27802.4|27782.4|27813.5|27793.5|27813.5|27793.5|27802.4|27782.4|25
1624327200000|2021-06-22 02:00:00|27813.2|27793.2|27816|27796|27818.5|27798.5|27808.1|27788.1|54
1624327500000|2021-06-22 02:05:00|27818.4|27798.4|27818.4|27798.4|27818.9|27798.9|27815|27795|8
1624327800000|2021-06-22 02:10:00|27818.9|27798.9|27826.5|27806.5|27828.4|27808.4|27818.9|27798.9|30
1624328100000|2021-06-22 02:15:00|27827.4|27807.4|27833.9|27813.9|27835.4|27815.4|27827.4|27807.4|24
1624328400000|2021-06-22 02:20:00|27833.5|27813.5|27827.5|27807.5|27833.5|27813.5|27827.5|27807.5|10
1624328700000|2021-06-22 02:25:00|27827.9|27807.9|27823.5|27803.5|27828|27808|27823|27803|24
1624329000000|2021-06-22 02:30:00|27823|27803|27832|27812|27833.9|27813.9|27820|27800|32
1624329300000|2021-06-22 02:35:00|27831.5|27811.5|27830.9|27810.9|27831.5|27811.5|27828.4|27808.4|8
1624329600000|2021-06-22 02:40:00|27831.5|27811.5|27836.6|27816.6|27836.6|27816.6|27830.9|27810.9|12
1624329900000|2021-06-22 02:45:00|27837.6|27817.6|27838.5|27818.5|27839.6|27819.6|27836.6|27816.6|15
1624330200000|2021-06-22 02:50:00|27838.7|27818.7|27846.1|27826.1|27846.1|27826.1|27838.5|27818.5|23
1624330500000|2021-06-22 02:55:00|27843.4|27823.4|27843|27823|27846|27826|27843|27823|13
1624330800000|2021-06-22 03:00:00|27844|27824|27841.5|27821.5|27844|27824|27840|27820|6
1624331100000|2021-06-22 03:05:00|27842.1|27822.1|27854|27834|27855|27835|27842.1|27822.1|29
1624331400000|2021-06-22 03:10:00|27853.5|27833.5|27848.5|27828.5|27853.5|27833.5|27848.2|27828.2|7
1624331700000|2021-06-22 03:15:00|27848.1|27828.1|27851|27831|27854|27834|27848.1|27828.1|18
1624332000000|2021-06-22 03:20:00|27852.4|27832.4|27853.5|27833.5|27853.9|27833.9|27848.9|27828.9|23
1624332300000|2021-06-22 03:25:00|27853.9|27833.9|27853.9|27833.9|27854.9|27834.9|27853.5|27833.5|6
1624332900000|2021-06-22 03:35:00|27854.3|27834.3|27858.9|27838.9|27859.2|27839.2|27853.9|27833.9|16
1624333200000|2021-06-22 03:40:00|27858.6|27838.6|27858.9|27838.9|27858.9|27838.9|27858.6|27838.6|2
1624333500000|2021-06-22 03:45:00|27859.4|27839.4|27863.9|27843.9|27863.9|27843.9|27859.2|27839.2|6
1624333800000|2021-06-22 03:50:00|27863.2|27843.2|27863|27843|27863.2|27843.2|27863|27843|2
1624334100000|2021-06-22 03:55:00|27862.9|27842.9|27863|27843|27863|27843|27855.9|27835.9|20
1624334400000|2021-06-22 04:00:00|27862.9|27842.9|27862.9|27842.9|27863|27843|27862.9|27842.9|3
1624334700000|2021-06-22 04:05:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1624335000000|2021-06-22 04:10:00|27861.5|27841.5|27862.5|27842.5|27862.9|27842.9|27861.5|27841.5|7
1624335300000|2021-06-22 04:15:00|27862.9|27842.9|27862.5|27842.5|27862.9|27842.9|27862.5|27842.5|2
1624335600000|2021-06-22 04:20:00|27863|27843|27863|27843|27863|27843|27863|27843|1
1624335900000|2021-06-22 04:25:00|27862.5|27842.5|27863|27843|27863|27843|27862|27842|6
1624336200000|2021-06-22 04:30:00|27862.9|27842.9|27863|27843|27863|27843|27862.9|27842.9|2
1624337100000|2021-06-22 04:45:00|27858.9|27838.9|27862.5|27842.5|27863|27843|27857|27837|15
1624337400000|2021-06-22 04:50:00|27863|27843|27862.5|27842.5|27863|27843|27861.5|27841.5|5
1624337700000|2021-06-22 04:55:00|27862.6|27842.6|27863|27843|27867.9|27847.9|27860.2|27840.2|14
1624338300000|2021-06-22 05:05:00|27862.6|27842.6|27863.9|27843.9|27863.9|27843.9|27862.6|27842.6|4
1624339200000|2021-06-22 05:20:00|27865.9|27845.9|27865.5|27845.5|27866|27846|27865|27845|12
1624339500000|2021-06-22 05:25:00|27865.1|27845.1|27865.3|27845.3|27865.3|27845.3|27865.1|27845.1|2
1624339800000|2021-06-22 05:30:00|27865.8|27845.8|27873.5|27853.5|27875.7|27855.7|27865.8|27845.8|17
1624340100000|2021-06-22 05:35:00|27873.2|27853.2|27862.3|27842.3|27873.2|27853.2|27862.3|27842.3|13
1624340400000|2021-06-22 05:40:00|27863.3|27843.3|27863.1|27843.1|27864.8|27844.8|27858.5|27838.5|13
1624340700000|2021-06-22 05:45:00|27862.7|27842.7|27863.2|27843.2|27863.5|27843.5|27862.7|27842.7|4
1624341300000|2021-06-22 05:55:00|27863.4|27843.4|27872.7|27852.7|27872.7|27852.7|27863.4|27843.4|12
1624341600000|2021-06-22 06:00:00|27872.1|27852.1|27872.9|27852.9|27873.5|27853.5|27869|27849|19
1624341900000|2021-06-22 06:05:00|27870.2|27850.2|27868.9|27848.9|27873.9|27853.9|27868.9|27848.9|16
1624342200000|2021-06-22 06:10:00|27868.4|27848.4|27863.9|27843.9|27868.4|27848.4|27863.9|27843.9|2
1624342500000|2021-06-22 06:15:00|27865|27845|27868|27848|27868.2|27848.2|27864|27844|18
1624342800000|2021-06-22 06:20:00|27868.2|27848.2|27878.2|27858.2|27878.7|27858.7|27868.2|27848.2|24
1624343100000|2021-06-22 06:25:00|27878.7|27858.7|27878|27858|27881.4|27861.4|27878|27858|10
1624343700000|2021-06-22 06:35:00|27878.4|27858.4|27879|27859|27879|27859|27878|27858|3
1624344000000|2021-06-22 06:40:00|27878.5|27858.5|27878|27858|27878.5|27858.5|27875|27855|25
1624344300000|2021-06-22 06:45:00|27877.5|27857.5|27877.5|27857.5|27877.5|27857.5|27877|27857|3
1624344600000|2021-06-22 06:50:00|27877.9|27857.9|27877|27857|27877.9|27857.9|27876.5|27856.5|5
1624344900000|2021-06-22 06:55:00|27877.5|27857.5|27889|27869|27889|27869|27877.5|27857.5|14
1624345200000|2021-06-22 07:00:00|27888.9|27868.9|27882.7|27862.7|27888.9|27868.9|27878|27858|17
1624345500000|2021-06-22 07:05:00|27883.2|27863.2|27898.5|27878.5|27899.3|27879.3|27883.2|27863.2|25
1624345800000|2021-06-22 07:10:00|27898.2|27878.2|27895|27875|27898.9|27878.9|27893|27873|21
1624346100000|2021-06-22 07:15:00|27894.5|27874.5|27903.4|27883.4|27905.2|27885.2|27893.2|27873.2|32
1624346400000|2021-06-22 07:20:00|27902.5|27882.5|27895|27875|27903|27883|27891.5|27871.5|37
1624346700000|2021-06-22 07:25:00|27894.5|27874.5|27893.5|27873.5|27901.5|27881.5|27893.5|27873.5|31
1624347000000|2021-06-22 07:30:00|27893|27873|27885.5|27865.5|27893.9|27873.9|27885|27865|15
1624347300000|2021-06-22 07:35:00|27883.1|27863.1|27888.9|27868.9|27888.9|27868.9|27882.5|27862.5|18
1624347600000|2021-06-22 07:40:00|27888.6|27868.6|27891.5|27871.5|27892.1|27872.1|27888.6|27868.6|27
1624347900000|2021-06-22 07:45:00|27892|27872|27903.4|27883.4|27905.5|27885.5|27892|27872|25
1624348200000|2021-06-22 07:50:00|27903.9|27883.9|27906.6|27886.6|27906.6|27886.6|27903.9|27883.9|15
1624348500000|2021-06-22 07:55:00|27907.1|27887.1|27913.5|27893.5|27914|27894|27906.6|27886.6|22
1624348800000|2021-06-22 08:00:00|27908.5|27888.5|27918.5|27898.5|27919.2|27899.2|27908.5|27888.5|32
1624349100000|2021-06-22 08:05:00|27918|27898|27924.2|27904.2|27926|27906|27918|27898|17
1624349400000|2021-06-22 08:10:00|27922.1|27902.1|27924.5|27904.5|27925|27905|27918|27898|14
1624349700000|2021-06-22 08:15:00|27926.5|27906.5|27939.7|27919.7|27955.2|27922.2|27924|27904|49
1624350000000|2021-06-22 08:20:00|27939.2|27919.2|27939.7|27919.7|27940.2|27920.2|27938.7|27918.7|13
1624350300000|2021-06-22 08:25:00|27940.2|27920.2|27937.4|27917.4|27940.2|27920.2|27931.8|27911.8|33
1624350600000|2021-06-22 08:30:00|27937.3|27917.3|27936.8|27916.8|27937.7|27917.7|27934|27914|37
1624350900000|2021-06-22 08:35:00|27937.2|27917.2|27938.5|27918.5|27938.5|27918.5|27936|27916|8
1624351200000|2021-06-22 08:40:00|27937.5|27917.5|27942.1|27922.1|27942.5|27922.5|27937.2|27917.2|14
1624351500000|2021-06-22 08:45:00|27940|27920|27938.6|27918.6|27940.5|27920.5|27937.3|27917.3|13
1624351800000|2021-06-22 08:50:00|27939.5|27919.5|27932.1|27912.1|27939.5|27919.5|27927.5|27907.5|32
1624352100000|2021-06-22 08:55:00|27932.5|27912.5|27942.5|27922.5|27942.5|27922.5|27932.5|27912.5|13
1624352400000|2021-06-22 09:00:00|27942|27922|27945|27925|27952.5|27925.5|27939|27917.5|15
1624352700000|2021-06-22 09:05:00|27945.5|27925.5|27941|27921|27945.5|27925.5|27940.5|27920.5|11
1624353000000|2021-06-22 09:10:00|27942.5|27922.5|27945.3|27925.3|27947.2|27927.2|27942.5|27922.5|7
1624353300000|2021-06-22 09:15:00|27945.5|27925.5|27945.8|27925.8|27945.8|27925.8|27945.5|27925.5|2
1624353600000|2021-06-22 09:20:00|27945.5|27925.5|27942.5|27922.5|27945.5|27925.5|27942.5|27922.5|3
1624353900000|2021-06-22 09:25:00|27945.8|27925.8|27955|27920|27955.3|27930.8|27945.5|27919.8|27
1624354200000|2021-06-22 09:30:00|27955.3|27920.3|27955.5|27920.5|27955.5|27920.5|27955.3|27920.3|2
1624354500000|2021-06-22 09:35:00|27955.8|27920.8|27955|27935|27957.5|27937.2|27955|27920.8|9
1624354800000|2021-06-22 09:40:00|27952.4|27932.4|27960.5|27940.5|27962.2|27942.2|27952.4|27932.4|25
1624355100000|2021-06-22 09:45:00|27960|27940|27959.5|27939.5|27961|27941|27955|27935|13
1624355400000|2021-06-22 09:50:00|27959.3|27939.3|27957.5|27937.5|27963.5|27943.5|27952.5|27932.5|31
1624355700000|2021-06-22 09:55:00|27958.9|27938.9|27958.9|27938.9|27962.5|27942.5|27957.5|27937.5|18
1624356000000|2021-06-22 10:00:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27955|27935|6
1624356300000|2021-06-22 10:05:00|27958.7|27938.7|27950.1|27930.1|27958.7|27938.7|27943.8|27923.8|21
1624356600000|2021-06-22 10:10:00|27950.9|27930.9|27954.1|27919.1|27957.2|27931.6|27948|27919.1|17
1624356900000|2021-06-22 10:15:00|27953.2|27918.2|27942.9|27922.9|27954.1|27929.4|27942.9|27918|22
1624357200000|2021-06-22 10:20:00|27943|27923|27931.6|27911.6|27943.1|27923.1|27931.1|27911.1|13
1624357500000|2021-06-22 10:25:00|27930.9|27910.9|27934.9|27914.9|27938.4|27918.4|27930.6|27910.6|22
1624357800000|2021-06-22 10:30:00|27934.6|27914.6|27939.4|27904.4|27939.4|27914.9|27932|27904|6
1624358100000|2021-06-22 10:35:00|27939.1|27904.1|27940.9|27905.9|27940.9|27905.9|27936.5|27901.5|12
1624358400000|2021-06-22 10:40:00|27938.9|27903.9|27933.1|27913.1|27940.7|27915.6|27933.1|27902.6|9
1624358700000|2021-06-22 10:45:00|27932.9|27912.9|27927.5|27907.5|27933.1|27913.1|27924.3|27904.3|15
1624359000000|2021-06-22 10:50:00|27925.9|27905.9|27933.2|27913.2|27933.7|27913.7|27924.8|27904.8|13
1624359300000|2021-06-22 10:55:00|27933.1|27913.1|27941.1|27921.1|27942.8|27922.8|27932.5|27912.5|17
1624359600000|2021-06-22 11:00:00|27942|27922|27950.3|27915.3|27950.8|27925.3|27942|27915.3|10
1624359900000|2021-06-22 11:05:00|27940.3|27920.3|27937.8|27917.8|27942.6|27922.6|27937.8|27917.8|21
1624360200000|2021-06-22 11:10:00|27935|27915|27937.8|27902.8|27938.5|27917.9|27930|27902.5|14
1624360500000|2021-06-22 11:15:00|27938.3|27903.3|27935.3|27915.3|27942.3|27915.3|27935.3|27902.8|6
1624362000000|2021-06-22 11:40:00|27937.8|27917.8|27947.8|27912.8|27948|27925.3|27935.3|27912.5|18
1624362300000|2021-06-22 11:45:00|27948.3|27913.3|27948.3|27913.3|27948.3|27913.3|27948.3|27913.3|1
1624362600000|2021-06-22 11:50:00|27945.6|27910.6|27945.1|27910.1|27945.6|27910.6|27943.1|27908.1|5
1624363200000|2021-06-22 12:00:00|27942.9|27907.9|27942.9|27907.9|27942.9|27907.9|27942.9|27907.9|1
1624363500000|2021-06-22 12:05:00|27937.8|27902.8|27942.5|27922.5|27945.3|27922.5|27935.3|27902.8|10
1624363800000|2021-06-22 12:10:00|27942.9|27922.9|27936.8|27916.8|27945.6|27925.1|27935.3|27910|22
1624364100000|2021-06-22 12:15:00|27937|27917|27936.8|27916.8|27937|27917|27936.8|27916.8|2
1624364700000|2021-06-22 12:25:00|27936.3|27916.3|27941.3|27921.3|27948.3|27924.7|27936.3|27911.6|20
1624365000000|2021-06-22 12:30:00|27942.8|27922.8|27947.8|27927.8|27949.2|27929.2|27941.4|27921.4|26
1624365300000|2021-06-22 12:35:00|27948.4|27928.4|27947.5|27927.5|27949.4|27929.4|27947.5|27927.5|7
1624365600000|2021-06-22 12:40:00|27946.8|27926.8|27949.2|27929.2|27950.1|27930.1|27946.8|27926.8|8
1624366200000|2021-06-22 12:50:00|27948.8|27928.8|27944.9|27924.9|27949.2|27929.2|27944.2|27924.2|13
1624366500000|2021-06-22 12:55:00|27945|27925|27947.1|27927.1|27947.1|27927.1|27944.2|27924.2|9
1624366800000|2021-06-22 13:00:00|27947|27927|27946.4|27926.4|27950.6|27930.6|27946.4|27926.4|11
1624367100000|2021-06-22 13:05:00|27945.6|27925.6|27945.3|27925.3|27946.2|27926.2|27944|27924|12
1624367400000|2021-06-22 13:10:00|27947|27927|27945|27925|27947.2|27927.2|27944.8|27924.8|8
1624367700000|2021-06-22 13:15:00|27944.8|27924.8|27935.5|27915.5|27944.8|27924.8|27935.3|27915.3|10
1624368000000|2021-06-22 13:20:00|27936|27916|27935.3|27915.3|27936|27916|27935.3|27915.3|8
1624368300000|2021-06-22 13:25:00|27934.8|27914.8|27936.5|27916.5|27936.8|27916.8|27934.8|27914.8|5
1624368600000|2021-06-22 13:30:00|27935.3|27915.3|27941|27921|27941|27921|27935.3|27915.3|8
1624368900000|2021-06-22 13:35:00|27949|27929|27950.5|27915.5|27958|27938|27948|27915.5|17
1624369200000|2021-06-22 13:40:00|27951|27916|27959|27924|27959.5|27924.5|27951|27916|14
1624369500000|2021-06-22 13:45:00|27958.5|27923.5|27951|27931|27958.5|27931|27948.5|27921.5|10
1624369800000|2021-06-22 13:50:00|27949|27929|27968.5|27933.5|27968.5|27941|27948|27927.5|16
1624370100000|2021-06-22 13:55:00|27965.5|27930.5|27963|27943|27972|27944|27963|27930.5|14
1624370400000|2021-06-22 14:00:00|27955|27935|27975|27940|27977.8|27947.6|27955|27932.9|18
1624370700000|2021-06-22 14:05:00|27975.1|27940.1|27954.5|27934.5|27975.5|27948|27952.1|27932|22
1624371000000|2021-06-22 14:10:00|27953.2|27918.2|27947.5|27927.5|27955.3|27928|27947.5|27915.5|14
1624371300000|2021-06-22 14:15:00|27948|27928|27940.5|27920.5|27948|27928|27938|27918|7
1624371600000|2021-06-22 14:20:00|27941|27921|27948.5|27928.5|27950.5|27930.5|27941|27921|9
1624371900000|2021-06-22 14:25:00|27949.5|27929.5|27962.8|27927.8|27970|27935|27949.5|27927.5|16
1624372200000|2021-06-22 14:30:00|27962.3|27927.3|27968|27933|27968|27933|27961.8|27926.8|14
1624372800000|2021-06-22 14:40:00|27968.5|27933.5|27965|27945|27968.5|27945|27964.9|27933.5|3
1624373400000|2021-06-22 14:50:00|27967.1|27947.1|27988.1|27953.1|27993.6|27958.6|27967.1|27947.1|31
1624373700000|2021-06-22 14:55:00|27986.9|27951.9|27978.5|27958.5|27986.9|27959.5|27974.9|27943.1|26
1624374000000|2021-06-22 15:00:00|27979|27959|27977.9|27957.9|27979|27959|27973.2|27953.2|10
1624374300000|2021-06-22 15:05:00|27978.4|27958.4|27977.9|27957.9|27978.4|27958.4|27977.9|27957.9|2
1624374600000|2021-06-22 15:10:00|27975|27955|27966|27946|27975.5|27955.5|27965|27945|12
1624374900000|2021-06-22 15:15:00|27966.5|27946.5|27966|27946|27966.5|27946.5|27966|27946|2
1624375200000|2021-06-22 15:20:00|27968|27948|27975.5|27940.5|27978.9|27948|27968|27940|11
1624375500000|2021-06-22 15:25:00|27972.9|27937.9|27973|27938|27973|27938|27972.4|27937.4|5
1624375800000|2021-06-22 15:30:00|27967.4|27947.4|27970.5|27950.5|27970.5|27950.5|27967.4|27947.4|4
1624376400000|2021-06-22 15:40:00|27972.1|27952.1|27970|27950|27972.4|27952.4|27970|27950|3
1624377000000|2021-06-22 15:50:00|27962.8|27927.8|27957.9|27937.9|27965|27940.5|27957.5|27927.8|12
1624377300000|2021-06-22 15:55:00|27953|27933|27953|27933|27953.4|27933.4|27953|27933|3
1624377600000|2021-06-22 16:00:00|27948|27928|27948.2|27928.2|27948.2|27928.2|27948|27928|5
1624377900000|2021-06-22 16:05:00|27948.4|27928.4|27948.3|27928.3|27948.5|27928.5|27948|27928|7
1624378200000|2021-06-22 16:10:00|27948|27928|27948.5|27928.5|27949.2|27929.2|27948|27928|6
1624378800000|2021-06-22 16:20:00|27948.1|27928.1|27946|27926|27948.1|27928.1|27943.5|27923.5|6
1624379100000|2021-06-22 16:25:00|27943.8|27923.8|27943.5|27923.5|27943.8|27923.8|27943.5|27923.5|2
1624379400000|2021-06-22 16:30:00|27943.4|27923.4|27943.5|27923.5|27943.5|27923.5|27943.4|27923.4|2
1624379700000|2021-06-22 16:35:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1624380600000|2021-06-22 16:50:00|27944.5|27924.5|27943.5|27923.5|27948.5|27928.5|27943.5|27923.5|4
1624380900000|2021-06-22 16:55:00|27942.5|27922.5|27947.5|27912.5|27947.5|27923.5|27935|27907.5|11
1624381200000|2021-06-22 17:00:00|27947|27912|27943.5|27923.5|27952|27924|27943.5|27909|8
1624381500000|2021-06-22 17:05:00|27945|27925|27945.5|27925.5|27945.5|27925.5|27945|27925|2
1624381800000|2021-06-22 17:10:00|27946|27926|27943.5|27923.5|27946|27926|27943.5|27923.5|4
1624382400000|2021-06-22 17:20:00|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|27948.5|27928.5|1
1624382700000|2021-06-22 17:25:00|27948|27928|27938.5|27918.5|27948|27928|27935.9|27915.9|6
1624383300000|2021-06-22 17:35:00|27940|27920|27938.5|27918.5|27941|27921|27938.5|27918.5|5
1624383600000|2021-06-22 17:40:00|27938|27918|27941|27906|27941|27918|27930|27906|8
1624383900000|2021-06-22 17:45:00|27942|27907|27939|27904|27943|27908|27939|27904|5
1624384200000|2021-06-22 17:50:00|27942.5|27907.5|27936|27916|27947|27916.1|27933|27907|10
1624384800000|2021-06-22 18:00:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|4
1624385700000|2021-06-22 18:15:00|27935|27915|27936|27916|27936|27916|27935|27915|3
1624386300000|2021-06-22 18:25:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|4
1624386600000|2021-06-22 18:30:00|27930.2|27910.2|27931|27911|27931|27911|27930|27910|4
1624386900000|2021-06-22 18:35:00|27930|27910|27926|27906|27930|27910|27926|27906|2
1624387800000|2021-06-22 18:50:00|27930|27910|27944.5|27909.5|27948.5|27914.5|27929.5|27909.5|11
1624388400000|2021-06-22 19:00:00|27941.5|27906.5|27937.5|27902.5|27941.5|27906.5|27937.5|27902.5|3
1624388700000|2021-06-22 19:05:00|27937|27902|27936|27901|27937|27902|27935.5|27900.5|7
1624389000000|2021-06-22 19:10:00|27936.5|27901.5|27935|27900|27937|27902|27935|27900|3
1624389600000|2021-06-22 19:20:00|27933|27898|27932.5|27897.5|27935|27900|27930|27895|9
1624389900000|2021-06-22 19:25:00|27935.5|27900.5|27928|27908|27935.5|27908|27927.5|27900|5
1624390800000|2021-06-22 19:40:00|27929|27909|27929|27909|27929|27909|27929|27909|1
1624391100000|2021-06-22 19:45:00|27930|27910|27930.5|27910.5|27930.5|27910.5|27928|27908|8
1624411800000|2021-06-23 01:30:00|27960.5|27940.5|27963.9|27943.9|27965.5|27945.5|27960.1|27940.1|19
1624412100000|2021-06-23 01:35:00|27963.5|27943.5|27981.3|27961.3|27987.5|27967.5|27963.5|27943.5|58
1624412400000|2021-06-23 01:40:00|27981.5|27961.5|27993.1|27973.1|27997.5|27977.5|27981.1|27961.1|69
1624412700000|2021-06-23 01:45:00|27993.9|27973.9|27987.5|27967.5|27995.5|27975.5|27987.1|27967.1|25
1624413000000|2021-06-23 01:50:00|27988.1|27968.1|27996.1|27976.1|27997.5|27977.5|27987|27967|33
1624413300000|2021-06-23 01:55:00|27996.5|27976.5|27992.1|27972.1|27996.6|27976.6|27987.4|27967.4|24
1624413600000|2021-06-23 02:00:00|27988.1|27968.1|27984.7|27964.7|27997.4|27977.4|27984.5|27964.5|33
1624413900000|2021-06-23 02:05:00|27984.8|27964.8|27983.1|27963.1|27988.8|27968.8|27980.8|27960.8|23
1624414200000|2021-06-23 02:10:00|27982.5|27962.5|27984.9|27964.9|27987.5|27967.5|27977.5|27957.5|42
1624414500000|2021-06-23 02:15:00|27984.5|27964.5|27973.9|27953.9|27986.1|27966.1|27972.5|27952.5|38
1624414800000|2021-06-23 02:20:00|27973.4|27953.4|27982.4|27962.4|27982.7|27962.7|27972.1|27952.1|40
1624415100000|2021-06-23 02:25:00|27981.6|27961.6|27984.6|27964.6|27987|27967|27977.7|27957.7|38
1624415400000|2021-06-23 02:30:00|27985.4|27965.4|27987.5|27967.5|27997.2|27977.2|27983.9|27963.9|36
1624415700000|2021-06-23 02:35:00|27982.5|27962.5|27969.3|27949.3|27982.9|27962.9|27962.1|27942.1|35
1624416000000|2021-06-23 02:40:00|27968.9|27948.9|27967.5|27947.5|27978.1|27958.1|27957.1|27937.1|46
1624416300000|2021-06-23 02:45:00|27968.5|27948.5|27963.1|27943.1|27969.2|27949.2|27963.1|27943.1|19
1624416600000|2021-06-23 02:50:00|27963.5|27943.5|27953.9|27933.9|27963.5|27943.5|27952.5|27932.5|35
1624416900000|2021-06-23 02:55:00|27952.1|27932.1|27955|27935|27956.1|27936.1|27952.1|27932.1|8
1624417200000|2021-06-23 03:00:00|27954.9|27934.9|27955|27935|27960.5|27935.5|27947.5|27925|28
1624417500000|2021-06-23 03:05:00|27955.1|27935.1|27932.1|27912.1|27955.1|27935.1|27932.1|27912.1|41
1624417800000|2021-06-23 03:10:00|27932.5|27912.5|27931.1|27911.1|27934.5|27914.5|27927.7|27907.7|22
1624418100000|2021-06-23 03:15:00|27933.8|27913.8|27933.1|27913.1|27937.5|27917.5|27933.1|27913.1|21
1624418400000|2021-06-23 03:20:00|27928.9|27908.9|27925|27905|27928.9|27908.9|27925|27905|16
1624418700000|2021-06-23 03:25:00|27925.5|27905.5|27927.5|27907.5|27935.1|27915.1|27921.3|27901.3|58
1624419000000|2021-06-23 03:30:00|27928.1|27908.1|27931.5|27911.5|27932.5|27912.5|27922.1|27902.1|43
1624419300000|2021-06-23 03:35:00|27931.6|27911.6|27933.5|27913.5|27934.6|27914.6|27931.6|27911.6|5
1624419600000|2021-06-23 03:40:00|27931.2|27911.2|27926.5|27906.5|27931.2|27911.2|27925.8|27905.8|12
1624419900000|2021-06-23 03:45:00|27923.9|27903.9|27917.1|27897.1|27923.9|27903.9|27915.5|27895.5|19
1624420200000|2021-06-23 03:50:00|27917.5|27897.5|27907.1|27887.1|27919.1|27899.1|27904|27884|23
1624420500000|2021-06-23 03:55:00|27908|27888|27908.1|27888.1|27909.2|27889.2|27907.4|27887.4|18
1624420800000|2021-06-23 04:00:00|27907.1|27887.1|27907.5|27887.5|27912.1|27892.1|27907.1|27887.1|16
1624421100000|2021-06-23 04:05:00|27907.7|27887.7|27907.4|27887.4|27907.7|27887.7|27907.4|27887.4|3
1624421400000|2021-06-23 04:10:00|27907.5|27887.5|27908.4|27888.4|27909.4|27889.4|27907.5|27887.5|11
1624421700000|2021-06-23 04:15:00|27908.2|27888.2|27910.6|27890.6|27910.6|27890.6|27907.7|27887.7|7
1624422000000|2021-06-23 04:20:00|27917.1|27897.1|27910.6|27890.6|27917.1|27897.1|27910.2|27890.2|10
1624422300000|2021-06-23 04:25:00|27911.1|27891.1|27911.1|27891.1|27911.1|27891.1|27911.1|27891.1|1
1624422600000|2021-06-23 04:30:00|27910.6|27890.6|27910.6|27890.6|27910.6|27890.6|27910.6|27890.6|1
1624422900000|2021-06-23 04:35:00|27909.6|27889.6|27908.2|27888.2|27909.6|27889.6|27908.1|27888.1|5
1624423200000|2021-06-23 04:40:00|27910.5|27890.5|27912.9|27892.9|27912.9|27892.9|27910.1|27890.1|5
1624423500000|2021-06-23 04:45:00|27914.9|27894.9|27917.5|27897.5|27917.9|27897.9|27912.7|27892.7|15
1624424100000|2021-06-23 04:55:00|27917.7|27897.7|27918.2|27898.2|27922.5|27902.5|27917.5|27897.5|22
1624424400000|2021-06-23 05:00:00|27917.7|27897.7|27928.9|27908.9|27928.9|27908.9|27917.5|27897.5|38
1624424700000|2021-06-23 05:05:00|27929.2|27909.2|27930.4|27910.4|27930.9|27910.9|27928.9|27908.9|24
1624425000000|2021-06-23 05:10:00|27929.9|27909.9|27929.4|27909.4|27931.5|27911.5|27928.9|27908.9|31
1624425300000|2021-06-23 05:15:00|27929.1|27909.1|27928.9|27908.9|27932.9|27912.9|27928.9|27908.9|14
1624425600000|2021-06-23 05:20:00|27929.4|27909.4|27939.5|27919.5|27939.6|27919.6|27929.4|27909.4|32
1624425900000|2021-06-23 05:25:00|27938.9|27918.9|27941.5|27921.5|27943.9|27923.9|27938.9|27918.9|9
1624426200000|2021-06-23 05:30:00|27942.1|27922.1|27946.8|27926.8|27948.3|27928.3|27941.5|27921.5|20
1624426500000|2021-06-23 05:35:00|27946.7|27926.7|27933.4|27913.4|27946.8|27926.8|27930.5|27910.5|18
1624426800000|2021-06-23 05:40:00|27932.9|27912.9|27933.1|27913.1|27933.4|27913.4|27928.9|27908.9|8
1624427100000|2021-06-23 05:45:00|27933.4|27913.4|27941.1|27921.1|27943|27923|27933.4|27913.4|19
1624427400000|2021-06-23 05:50:00|27940.5|27920.5|27932.7|27912.7|27940.5|27920.5|27932.7|27912.7|19
1624427700000|2021-06-23 05:55:00|27932.5|27912.5|27928.1|27908.1|27932.5|27912.5|27927.5|27907.5|18
1624428000000|2021-06-23 06:00:00|27927.9|27907.9|27930.5|27910.5|27935|27915|27927.5|27907.5|31
1624428300000|2021-06-23 06:05:00|27932.5|27912.5|27937.9|27917.9|27943.6|27923.6|27932.5|27912.5|23
1624428600000|2021-06-23 06:10:00|27938.1|27918.1|27945.1|27925.1|27947.4|27927.4|27937.4|27917.4|19
1624428900000|2021-06-23 06:15:00|27945.3|27925.3|27950.8|27930.8|27953.2|27933.2|27945.2|27925.2|20
1624429200000|2021-06-23 06:20:00|27950.7|27930.7|27947.5|27927.5|27952.9|27932.9|27946.6|27926.6|41
1624429500000|2021-06-23 06:25:00|27947|27927|27942.1|27922.1|27947|27927|27940.5|27920.5|9
1624429800000|2021-06-23 06:30:00|27940|27920|27946.8|27926.8|27947.9|27927.9|27940|27920|37
1624430100000|2021-06-23 06:35:00|27946.2|27926.2|27943.4|27923.4|27946.5|27926.5|27942.5|27922.5|58
1624430400000|2021-06-23 06:40:00|27940.4|27920.4|27943.4|27923.4|27947.1|27927.1|27938.9|27918.9|22
1624430700000|2021-06-23 06:45:00|27944.4|27924.4|27941.5|27921.5|27948.9|27928.9|27941.5|27921.5|20
1624431000000|2021-06-23 06:50:00|27941|27921|27942.5|27922.5|27945|27925|27940.5|27920.5|27
1624431300000|2021-06-23 06:55:00|27943|27923|27946.6|27926.6|27947|27927|27942.5|27922.5|23
1624431600000|2021-06-23 07:00:00|27945.5|27925.5|27940.3|27920.3|27945.5|27925.5|27940|27920|13
1624431900000|2021-06-23 07:05:00|27939.3|27919.3|27942|27922|27947.4|27927.4|27937.5|27917.5|34
1624432200000|2021-06-23 07:10:00|27942.5|27922.5|27947|27927|27947.5|27927.5|27941.5|27921.5|29
1624432500000|2021-06-23 07:15:00|27947.5|27927.5|27951.5|27931.5|27952.5|27932.5|27944|27924|39
1624432800000|2021-06-23 07:20:00|27951|27931|27952.5|27932.5|27953.5|27933.5|27951|27931|21
1624433100000|2021-06-23 07:25:00|27952|27932|27947.5|27927.5|27952|27932|27947.5|27927.5|12
1624433400000|2021-06-23 07:30:00|27948.9|27928.9|27947.5|27927.5|27948.9|27928.9|27942|27922|26
1624433700000|2021-06-23 07:35:00|27947.4|27927.4|27947.4|27927.4|27947.4|27927.4|27946.6|27926.6|3
1624434000000|2021-06-23 07:40:00|27945.5|27925.5|27942.9|27922.9|27945.5|27925.5|27942.5|27922.5|9
1624434300000|2021-06-23 07:45:00|27942.5|27922.5|27947.5|27927.5|27947.5|27927.5|27937.5|27917.5|16
1624434600000|2021-06-23 07:50:00|27947.9|27927.9|27950.6|27930.6|27950.6|27930.6|27947.9|27927.9|11
1624434900000|2021-06-23 07:55:00|27951.1|27931.1|27949.3|27929.3|27951.1|27931.1|27949.3|27929.3|6
1624435200000|2021-06-23 08:00:00|27950|27930|27947.4|27927.4|27950|27930|27945|27925|18
1624435500000|2021-06-23 08:05:00|27947.5|27927.5|27948|27928|27950.5|27930.5|27945|27925|15
1624435800000|2021-06-23 08:10:00|27948.4|27928.4|27947.8|27927.8|27950.5|27930.5|27947.5|27927.5|11
1624436100000|2021-06-23 08:15:00|27947.5|27927.5|27932.5|27912.5|27947.5|27927.5|27932.5|27912.5|14
1624436400000|2021-06-23 08:20:00|27932.9|27912.9|27931.5|27911.5|27939.8|27919.8|27929|27909|40
1624436700000|2021-06-23 08:25:00|27930.7|27910.7|27935.8|27915.8|27936.3|27916.3|27929.5|27909.5|11
1624437000000|2021-06-23 08:30:00|27935.3|27915.3|27932.7|27912.7|27935.3|27915.3|27932.7|27912.7|6
1624437300000|2021-06-23 08:35:00|27937.8|27917.8|27939.8|27919.8|27940.3|27920.3|27937.8|27917.8|15
1624437600000|2021-06-23 08:40:00|27939.3|27919.3|27941.6|27921.6|27942.1|27922.1|27939.3|27919.3|8
1624437900000|2021-06-23 08:45:00|27941.2|27921.2|27942.4|27922.4|27948.4|27928.4|27940.7|27920.7|25
1624438200000|2021-06-23 08:50:00|27942|27922|27939|27919|27942|27922|27937.4|27917.4|12
1624438500000|2021-06-23 08:55:00|27936|27916|27935.5|27915.5|27939|27919|27931.3|27911.3|39
1624438800000|2021-06-23 09:00:00|27935|27915|27926.2|27906.2|27935.5|27915.5|27922.4|27902.4|35
1624439100000|2021-06-23 09:05:00|27927.2|27907.2|27927.4|27907.4|27928.6|27908.6|27927.2|27907.2|4
1624439400000|2021-06-23 09:10:00|27930|27910|27934.3|27914.3|27934.8|27914.8|27929.5|27909.5|16
1624440000000|2021-06-23 09:20:00|27932.4|27912.4|27929.5|27909.5|27932.4|27912.4|27929.5|27909.5|4
1624440600000|2021-06-23 09:30:00|27930|27910|27929.3|27909.3|27930|27910|27929.3|27909.3|3
1624441200000|2021-06-23 09:40:00|27932.4|27912.4|27929.3|27909.3|27932.5|27912.5|27929.3|27909.3|16
1624441500000|2021-06-23 09:45:00|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|27926.8|27906.8|5
1624441800000|2021-06-23 09:50:00|27930|27910|27929.3|27909.3|27930.5|27910.5|27929.3|27909.3|6
1624442100000|2021-06-23 09:55:00|27930|27910|27927.4|27907.4|27930|27910|27926.4|27906.4|9
1624442400000|2021-06-23 10:00:00|27927|27907|27927.1|27907.1|27927.1|27907.1|27926.2|27906.2|6
1624442700000|2021-06-23 10:05:00|27927|27907|27924.7|27904.7|27927|27907|27924|27904|8
1624443000000|2021-06-23 10:10:00|27924|27904|27922.1|27902.1|27924|27904|27922.1|27902.1|2
1624443300000|2021-06-23 10:15:00|27922.7|27902.7|27922.2|27902.2|27922.7|27902.7|27921|27901|7
1624443600000|2021-06-23 10:20:00|27922.1|27902.1|27899.7|27879.7|27922.1|27902.1|27899.3|27879.3|24
1624443900000|2021-06-23 10:25:00|27900|27880|27909.7|27889.7|27910.2|27890.2|27900|27880|15
1624444200000|2021-06-23 10:30:00|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|1
1624444500000|2021-06-23 10:35:00|27910.7|27890.7|27910.2|27890.2|27910.7|27890.7|27910.2|27890.2|2
1624444800000|2021-06-23 10:40:00|27909.5|27889.5|27904.2|27884.2|27914.8|27889.5|27902.1|27879.5|11
1624445100000|2021-06-23 10:45:00|27905.2|27885.2|27905.7|27885.7|27905.7|27885.7|27905.2|27885.2|2
1624445400000|2021-06-23 10:50:00|27904.2|27884.2|27905.2|27885.2|27905.2|27885.2|27904.2|27884.2|2
1624445700000|2021-06-23 10:55:00|27905.7|27885.7|27909.7|27889.7|27912.1|27892.1|27905.7|27885.7|6
1624446000000|2021-06-23 11:00:00|27908|27888|27910.5|27890.5|27925|27896.7|27908|27885.7|13
1624446300000|2021-06-23 11:05:00|27910|27890|27923.3|27888.3|27923.8|27890.5|27910|27881|9
1624446600000|2021-06-23 11:10:00|27912.7|27877.7|27920.5|27885.5|27923|27891|27910|27877.7|20
1624446900000|2021-06-23 11:15:00|27920.2|27885.2|27927.2|27892.2|27927.2|27892.2|27920.2|27885.2|4
1624447200000|2021-06-23 11:20:00|27928.5|27893.5|27930.2|27895.2|27930.2|27895.2|27928.5|27893.5|3
1624447500000|2021-06-23 11:25:00|27931.5|27896.5|27929.7|27894.7|27931.5|27896.5|27929.7|27894.7|3
1624447800000|2021-06-23 11:30:00|27929.6|27894.6|27919.7|27899.7|27929.6|27899.7|27919.7|27894.6|2
1624448100000|2021-06-23 11:35:00|27925.8|27890.8|27919.2|27899.2|27925.8|27899.2|27907.5|27887.5|15
1624448400000|2021-06-23 11:40:00|27918.7|27898.7|27925.5|27890.5|27925.8|27899.7|27912.5|27887.4|25
1624448700000|2021-06-23 11:45:00|27926|27891|27920.3|27885.3|27926.5|27895.8|27915.8|27884.3|13
1624449300000|2021-06-23 11:55:00|27920.5|27885.5|27922.5|27887.5|27922.5|27895.3|27915.3|27884.9|4
1624449600000|2021-06-23 12:00:00|27917.5|27882.5|27919.9|27884.9|27920|27892.2|27912.2|27880.5|11
1624449900000|2021-06-23 12:05:00|27922.5|27887.5|27923.8|27888.8|27925.5|27897.7|27917.7|27887.5|7
1624450200000|2021-06-23 12:10:00|27923.5|27888.5|27922.5|27887.5|27923.5|27888.5|27922.5|27887.5|2
1624450500000|2021-06-23 12:15:00|27914.8|27894.8|27905|27885|27914.8|27894.8|27904.3|27884.3|14
1624450800000|2021-06-23 12:20:00|27905.5|27885.5|27899.5|27879.5|27905.5|27885.5|27897.8|27877.8|10
1624451100000|2021-06-23 12:25:00|27900|27880|27912.5|27877.5|27912.5|27885|27900|27877.5|6
1624451400000|2021-06-23 12:30:00|27913|27878|27917.5|27882.5|27918|27889.3|27909.3|27878|6
1624451700000|2021-06-23 12:35:00|27914.9|27879.9|27914.9|27879.9|27914.9|27879.9|27914.5|27879.5|3
1624452000000|2021-06-23 12:40:00|27902.4|27882.4|27912|27877|27912|27882.4|27900|27877|3
1624452300000|2021-06-23 12:45:00|27912.5|27877.5|27913|27878|27914.9|27879.9|27911|27876|12
1624452600000|2021-06-23 12:50:00|27898|27877.8|27897.8|27877.8|27898|27877.9|27897.8|27877.8|10
1624452900000|2021-06-23 12:55:00|27900.5|27880.5|27900|27880|27900.5|27880.5|27900|27880|4
1624453200000|2021-06-23 13:00:00|27900.1|27880.1|27912.5|27877.5|27913|27880.1|27900|27872.5|11
1624453500000|2021-06-23 13:05:00|27912|27877|27900|27880|27912.5|27886.7|27899.3|27872.5|13
1624453800000|2021-06-23 13:10:00|27908|27873|27914.9|27879.9|27915.5|27885.5|27905|27872.5|16
1624454100000|2021-06-23 13:15:00|27915.3|27880.3|27915.3|27880.3|27915.3|27880.3|27914.8|27879.8|5
1624454400000|2021-06-23 13:20:00|27915|27880|27915|27880|27915|27880|27914.8|27879.8|3
1624454700000|2021-06-23 13:25:00|27914.8|27879.8|27913|27878|27914.8|27879.8|27910|27875|9
1624455000000|2021-06-23 13:30:00|27912.8|27877.8|27907.5|27872.5|27912.8|27877.8|27907.5|27872.5|2
1624455300000|2021-06-23 13:35:00|27907.3|27872.3|27907.3|27872.3|27907.3|27872.3|27907.3|27872.3|1
1624455600000|2021-06-23 13:40:00|27907.5|27872.5|27907.5|27872.5|27907.5|27872.5|27907|27872|4
1624455900000|2021-06-23 13:45:00|27907.3|27872.3|27900|27865|27908|27883.3|27892.8|27865|18
1624456200000|2021-06-23 13:50:00|27900.5|27865.5|27899.3|27864.3|27900.5|27874.8|27893.5|27858.5|14
1624456500000|2021-06-23 13:55:00|27901.3|27866.3|27907.5|27872.5|27907.5|27872.5|27900.5|27865.5|10
1624456800000|2021-06-23 14:00:00|27907.8|27872.8|27908.3|27873.3|27908.8|27873.8|27907.8|27872.8|4
1624457100000|2021-06-23 14:05:00|27906.5|27871.5|27906|27871|27906.5|27871.5|27903|27868|6
1624457400000|2021-06-23 14:10:00|27905.8|27870.8|27905.8|27870.8|27905.8|27870.8|27905.5|27870.5|5
1624457700000|2021-06-23 14:15:00|27906|27871|27907.5|27872.5|27907.5|27872.5|27906|27871|3
1624458000000|2021-06-23 14:20:00|27908|27873|27923.4|27888.4|27924.8|27889.8|27904.5|27873|18
1624458300000|2021-06-23 14:25:00|27918.7|27883.7|27907.6|27887.6|27920|27887.6|27907.1|27876.3|15
1624458600000|2021-06-23 14:30:00|27908|27888|27915.5|27880.5|27927|27892.5|27908|27880|12
1624458900000|2021-06-23 14:35:00|27921|27886|27922.5|27887.5|27924.5|27889.5|27915|27880|11
1624459200000|2021-06-23 14:40:00|27921|27901|27917.8|27897.8|27929.6|27902|27917.8|27885|23
1624459500000|2021-06-23 14:45:00|27917.5|27897.5|27933|27898|27933|27905.5|27917.5|27897.5|9
1624459800000|2021-06-23 14:50:00|27935.8|27900.8|27923|27903|27935.8|27908|27922.5|27900.8|9
1624460400000|2021-06-23 15:00:00|27922.6|27902.6|27927.5|27907.5|27928|27908|27922.6|27902.6|7
1624461600000|2021-06-23 15:20:00|27925.5|27905.5|27933|27898|27933|27905.5|27925|27898|5
1624461900000|2021-06-23 15:25:00|27934.1|27899.1|27921.9|27901.9|27934.1|27907|27921.9|27894.4|14
1624462200000|2021-06-23 15:30:00|27922.4|27902.4|27922.9|27902.9|27922.9|27902.9|27922.4|27902.4|2
1624462500000|2021-06-23 15:35:00|27922.2|27902.2|27922.5|27902.5|27922.9|27902.9|27917.5|27897.5|7
1624462800000|2021-06-23 15:40:00|27922.1|27902.1|27920.5|27900.5|27922.5|27902.5|27917.5|27897.5|6
1624463100000|2021-06-23 15:45:00|27920|27900|27912.9|27892.9|27925|27900|27912.4|27884.4|11
1624463400000|2021-06-23 15:50:00|27910.5|27890.5|27912.5|27892.5|27912.5|27892.5|27907.5|27887.5|8
1624464000000|2021-06-23 16:00:00|27917.5|27897.5|27917.4|27897.4|27924.4|27898|27915|27888|9
1624464300000|2021-06-23 16:05:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.2|27897.2|3
1624464600000|2021-06-23 16:10:00|27915.5|27895.5|27923|27888|27923|27895.5|27915|27888|5
1624466100000|2021-06-23 16:35:00|27917.5|27897.5|27940.1|27905.1|27948.4|27913.4|27917.5|27897.5|16
1624466400000|2021-06-23 16:40:00|27940|27905|27928|27908|27940.5|27913|27928|27905|12
1624466700000|2021-06-23 16:45:00|27930.6|27910.6|27932.5|27912.5|27932.5|27912.5|27930.6|27910.6|2
1624467000000|2021-06-23 16:50:00|27930.5|27910.5|27938|27903|27938|27910.5|27930|27903|5
1624468200000|2021-06-23 17:10:00|27927.5|27892.5|27935|27900|27935.5|27907.4|27927.4|27892.5|6
1624468500000|2021-06-23 17:15:00|27928|27908|27928|27908|27938|27910.5|27928|27900|10
1624468800000|2021-06-23 17:20:00|27922.5|27902.5|27932.5|27897.5|27932.5|27903|27922.5|27895|9
1624469100000|2021-06-23 17:25:00|27930.5|27895.5|27930|27895|27930.5|27895.5|27930|27895|2
1624469400000|2021-06-23 17:30:00|27932|27897|27933|27898|27933|27898|27932|27897|7
1624469700000|2021-06-23 17:35:00|27932.8|27897.8|27933|27898|27933|27898|27932.8|27897.8|2
1624470000000|2021-06-23 17:40:00|27932.8|27897.8|27932.8|27897.8|27932.8|27897.8|27932.8|27897.8|1
1624470300000|2021-06-23 17:45:00|27933|27898|27933|27898|27933|27898|27933|27898|1
1624470900000|2021-06-23 17:55:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.3|27897.3|4
1624471200000|2021-06-23 18:00:00|27932.8|27897.8|27932.5|27897.5|27932.8|27897.8|27932.5|27897.5|2
1624471500000|2021-06-23 18:05:00|27933|27898|27932.5|27897.5|27933|27898|27932.5|27897.5|2
1624471800000|2021-06-23 18:10:00|27933|27898|27932.8|27897.8|27933|27898|27932.5|27897.5|3
1624472100000|2021-06-23 18:15:00|27933|27898|27933|27898|27933|27898|27930|27895|17
1624473300000|2021-06-23 18:35:00|27935.3|27900.3|27932.5|27897.5|27935.3|27900.3|27932.5|27897.5|5
1624474200000|2021-06-23 18:50:00|27935|27900|27928|27908|27935.5|27908|27928|27897.5|8
1624476300000|2021-06-23 19:25:00|27928.5|27908.5|27927.5|27907.5|27928.5|27908.5|27927.5|27907.5|2
1624477500000|2021-06-23 19:45:00|27928|27908|27927.5|27907.5|27928|27908|27927.5|27907.5|2
1624477800000|2021-06-23 19:50:00|27930.4|27910.4|27937.5|27902.5|27938.5|27910.5|27930|27902.5|8
1624498200000|2021-06-24 01:30:00|27936.1|27916.1|27945.7|27925.7|27949.2|27929.2|27936.1|27916.1|34
1624498500000|2021-06-24 01:35:00|27945.5|27925.5|27942|27922|27946.1|27926.1|27938.4|27918.4|27
1624498800000|2021-06-24 01:40:00|27942.5|27922.5|27946.1|27926.1|27947.4|27927.4|27942.4|27922.4|24
1624499100000|2021-06-24 01:45:00|27944.5|27924.5|27932|27912|27946.5|27926.5|27929.4|27909.4|56
1624499400000|2021-06-24 01:50:00|27932.5|27912.5|27930.3|27910.3|27933.1|27913.1|27925.5|27905.5|36
1624499700000|2021-06-24 01:55:00|27927.5|27907.5|27922.5|27902.5|27927.5|27907.5|27919.9|27899.9|42
1624500000000|2021-06-24 02:00:00|27926.5|27906.5|27930|27910|27934.9|27914.9|27926.3|27906.3|22
1624500300000|2021-06-24 02:05:00|27929.5|27909.5|27934.5|27914.5|27935.5|27915.5|27925.7|27905.7|15
1624500600000|2021-06-24 02:10:00|27932.5|27912.5|27937.5|27917.5|27937.9|27917.9|27927.9|27907.9|26
1624500900000|2021-06-24 02:15:00|27937.7|27917.7|27938.1|27918.1|27942.5|27922.5|27936.1|27916.1|19
1624501200000|2021-06-24 02:20:00|27940.4|27920.4|27937.4|27917.4|27941.7|27921.7|27936.2|27916.2|35
1624501500000|2021-06-24 02:25:00|27937.1|27917.1|27937.1|27917.1|27937.5|27917.5|27937.1|27917.1|3
1624501800000|2021-06-24 02:30:00|27937.5|27917.5|27939.6|27919.6|27940.1|27920.1|27937.1|27917.1|8
1624502100000|2021-06-24 02:35:00|27939.5|27919.5|27939.1|27919.1|27939.5|27919.5|27936.5|27916.5|6
1624502400000|2021-06-24 02:40:00|27937.5|27917.5|27935.8|27915.8|27937.5|27917.5|27935.2|27915.2|16
1624502700000|2021-06-24 02:45:00|27935|27915|27934.3|27914.3|27940.2|27920.2|27933.9|27913.9|33
1624503000000|2021-06-24 02:50:00|27937.1|27917.1|27932.5|27912.5|27937.9|27917.9|27932.5|27912.5|20
1624503300000|2021-06-24 02:55:00|27932|27912|27934|27914|27936.5|27916.5|27932|27912|9
1624503600000|2021-06-24 03:00:00|27929|27909|27927.5|27907.5|27932.5|27912.5|27922.4|27902.4|42
1624503900000|2021-06-24 03:05:00|27928|27908|27937.5|27917.5|27937.5|27917.5|27928|27908|17
1624504200000|2021-06-24 03:10:00|27934.6|27914.6|27931.5|27911.5|27936.7|27916.7|27931.5|27911.5|18
1624504500000|2021-06-24 03:15:00|27932.1|27912.1|27932.4|27912.4|27932.4|27912.4|27928.1|27908.1|8
1624504800000|2021-06-24 03:20:00|27930.5|27910.5|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|7
1624505100000|2021-06-24 03:25:00|27923.5|27903.5|27924.7|27904.7|27927.4|27907.4|27922.7|27902.7|15
1624505400000|2021-06-24 03:30:00|27924.5|27904.5|27928.1|27908.1|27928.1|27908.1|27924.5|27904.5|9
1624505700000|2021-06-24 03:35:00|27927.5|27907.5|27929|27909|27933.5|27913.5|27927.5|27907.5|26
1624506000000|2021-06-24 03:40:00|27928.5|27908.5|27928|27908|27928.5|27908.5|27928|27908|2
1624506300000|2021-06-24 03:45:00|27928.5|27908.5|27930.5|27910.5|27930.5|27910.5|27928.5|27908.5|3
1624506600000|2021-06-24 03:50:00|27931|27911|27932.4|27912.4|27932.4|27912.4|27930.5|27910.5|6
1624506900000|2021-06-24 03:55:00|27932.5|27912.5|27933.5|27913.5|27937.4|27917.4|27932.5|27912.5|12
1624507200000|2021-06-24 04:00:00|27933|27913|27934|27914|27934|27914|27932.5|27912.5|4
1624507500000|2021-06-24 04:05:00|27933.5|27913.5|27933.5|27913.5|27934|27914|27933.5|27913.5|3
1624507800000|2021-06-24 04:10:00|27933|27913|27933.5|27913.5|27933.5|27913.5|27933|27913|2
1624508400000|2021-06-24 04:20:00|27935.5|27915.5|27935.6|27915.6|27935.9|27915.9|27935.5|27915.5|4
1624508700000|2021-06-24 04:25:00|27935.8|27915.8|27935.8|27915.8|27935.8|27915.8|27935.8|27915.8|1
1624509000000|2021-06-24 04:30:00|27936.7|27916.7|27938|27918|27938.4|27918.4|27936.7|27916.7|5
1624510500000|2021-06-24 04:55:00|27938.5|27918.5|27938|27918|27938.7|27918.7|27938|27918|9
1624510800000|2021-06-24 05:00:00|27938.5|27918.5|27938|27918|27938.5|27918.5|27937.5|27917.5|5
1624511100000|2021-06-24 05:05:00|27938.5|27918.5|27937.9|27917.9|27940.6|27920.6|27937.5|27917.5|7
1624511400000|2021-06-24 05:10:00|27937.5|27917.5|27934.5|27914.5|27937.5|27917.5|27934.5|27914.5|7
1624511700000|2021-06-24 05:15:00|27932.9|27912.9|27932.5|27912.5|27933.4|27913.4|27932|27912|9
1624512000000|2021-06-24 05:20:00|27932.4|27912.4|27932.5|27912.5|27932.5|27912.5|27932.4|27912.4|2
1624512300000|2021-06-24 05:25:00|27935.4|27915.4|27940.1|27920.1|27942.1|27922.1|27935|27915|12
1624512600000|2021-06-24 05:30:00|27940.5|27920.5|27940.5|27920.5|27941.1|27921.1|27940.1|27920.1|4
1624512900000|2021-06-24 05:35:00|27941.1|27921.1|27940.1|27920.1|27941.1|27921.1|27940.1|27920.1|3
1624513200000|2021-06-24 05:40:00|27940.5|27920.5|27940.6|27920.6|27942.9|27922.9|27940.1|27920.1|8
1624513500000|2021-06-24 05:45:00|27938.1|27918.1|27937.5|27917.5|27938.1|27918.1|27936.9|27916.9|10
1624513800000|2021-06-24 05:50:00|27937|27917|27937.1|27917.1|27937.4|27917.4|27934.4|27914.4|16
1624514100000|2021-06-24 05:55:00|27937.4|27917.4|27935.3|27915.3|27937.5|27917.5|27933.1|27913.1|21
1624514400000|2021-06-24 06:00:00|27935|27915|27933.7|27913.7|27942.5|27922.5|27932.7|27912.7|26
1624514700000|2021-06-24 06:05:00|27933.2|27913.2|27932.4|27912.4|27933.8|27913.8|27931.3|27911.3|18
1624515000000|2021-06-24 06:10:00|27931.3|27911.3|27933.4|27913.4|27933.4|27913.4|27928.9|27908.9|28
1624515300000|2021-06-24 06:15:00|27932.9|27912.9|27933.2|27913.2|27934.9|27914.9|27932.4|27912.4|14
1624515600000|2021-06-24 06:20:00|27932.7|27912.7|27927.5|27907.5|27932.7|27912.7|27927|27907|17
1624515900000|2021-06-24 06:25:00|27928|27908|27934|27914|27934.5|27914.5|27928|27908|21
1624516200000|2021-06-24 06:30:00|27933.5|27913.5|27936.5|27916.5|27937.4|27917.4|27933.5|27913.5|13
1624516500000|2021-06-24 06:35:00|27936|27916|27932.5|27912.5|27936.1|27916.1|27932.1|27912.1|14
1624516800000|2021-06-24 06:40:00|27932.4|27912.4|27932.5|27912.5|27933.9|27913.9|27932.4|27912.4|4
1624517100000|2021-06-24 06:45:00|27931.6|27911.6|27927.9|27907.9|27932.4|27912.4|27927.5|27907.5|17
1624517400000|2021-06-24 06:50:00|27927.5|27907.5|27925|27905|27927.5|27907.5|27925|27905|2
1624517700000|2021-06-24 06:55:00|27923.5|27903.5|27921.1|27901.1|27925|27905|27918.1|27898.1|18
1624518000000|2021-06-24 07:00:00|27919|27899|27915.6|27895.6|27919.1|27899.1|27915.1|27895.1|23
1624518300000|2021-06-24 07:05:00|27916|27896|27913|27893|27917|27897|27913|27893|7
1624518600000|2021-06-24 07:10:00|27912.5|27892.5|27917.7|27897.7|27917.7|27897.7|27912.5|27892.5|8
1624518900000|2021-06-24 07:15:00|27919.7|27899.7|27919.8|27899.8|27925.5|27905.5|27919.7|27899.7|16
1624519200000|2021-06-24 07:20:00|27920.8|27900.8|27922.5|27902.5|27922.5|27902.5|27918.1|27898.1|24
1624519500000|2021-06-24 07:25:00|27922.9|27902.9|27920.1|27900.1|27922.9|27902.9|27919.2|27899.2|13
1624519800000|2021-06-24 07:30:00|27920.6|27900.6|27925|27905|27925.5|27905.5|27920.6|27900.6|10
1624520100000|2021-06-24 07:35:00|27924.8|27904.8|27924.7|27904.7|27925.3|27905.3|27924.2|27904.2|7
1624520400000|2021-06-24 07:40:00|27923.8|27903.8|27922.5|27902.5|27923.8|27903.8|27922|27902|10
1624520700000|2021-06-24 07:45:00|27922.7|27902.7|27925.5|27905.5|27925.5|27905.5|27922.7|27902.7|4
1624521000000|2021-06-24 07:50:00|27926.1|27906.1|27925.5|27905.5|27927.5|27907.5|27925.5|27905.5|4
1624521300000|2021-06-24 07:55:00|27925.1|27905.1|27926|27906|27926.3|27906.3|27924.7|27904.7|6
1624521600000|2021-06-24 08:00:00|27925.8|27905.8|27926|27906|27927.8|27907.8|27922.1|27902.1|17
1624521900000|2021-06-24 08:05:00|27927.4|27907.4|27927.5|27907.5|27928.7|27908.7|27925|27905|11
1624522200000|2021-06-24 08:10:00|27927.3|27907.3|27927.8|27907.8|27927.8|27907.8|27927.3|27907.3|3
1624522500000|2021-06-24 08:15:00|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|27927.4|27907.4|1
1624522800000|2021-06-24 08:20:00|27926.6|27906.6|27927.8|27907.8|27927.8|27907.8|27923|27903|20
1624523100000|2021-06-24 08:25:00|27929.1|27909.1|27927.8|27907.8|27929.1|27909.1|27927.8|27907.8|7
1624523400000|2021-06-24 08:30:00|27928.4|27908.4|27928.4|27908.4|27928.4|27908.4|27928.4|27908.4|1
1624523700000|2021-06-24 08:35:00|27926.8|27906.8|27927.8|27907.8|27932.6|27912.6|27926.8|27906.8|15
1624524000000|2021-06-24 08:40:00|27927.3|27907.3|27927.6|27907.6|27927.6|27907.6|27927.3|27907.3|3
1624524300000|2021-06-24 08:45:00|27927.3|27907.3|27932.3|27912.3|27932.3|27912.3|27927.3|27907.3|9
1624524900000|2021-06-24 08:55:00|27933|27913|27934.5|27914.5|27934.5|27914.5|27932.6|27912.6|3
1624525200000|2021-06-24 09:00:00|27934.1|27914.1|27934.6|27914.6|27934.6|27914.6|27934.1|27914.1|6
1624525800000|2021-06-24 09:10:00|27934.5|27914.5|27934.6|27914.6|27935.1|27915.1|27934.5|27914.5|6
1624526100000|2021-06-24 09:15:00|27934.8|27914.8|27935.5|27915.5|27937.3|27917.3|27932.2|27912.2|16
1624526400000|2021-06-24 09:20:00|27936|27916|27935.1|27915.1|27937.7|27917.7|27934.6|27914.6|6
1624526700000|2021-06-24 09:25:00|27935.3|27915.3|27935.3|27915.3|27935.3|27915.3|27935.3|27915.3|1
1624527000000|2021-06-24 09:30:00|27935.5|27915.5|27936.7|27916.7|27937.7|27917.7|27935|27915|8
1624527300000|2021-06-24 09:35:00|27935.8|27915.8|27937.3|27917.3|27938|27918|27935.8|27915.8|5
1624527600000|2021-06-24 09:40:00|27937.1|27917.1|27932.1|27912.1|27937.1|27917.1|27932.1|27912.1|10
1624527900000|2021-06-24 09:45:00|27929.5|27909.5|27927.7|27907.7|27932.3|27912.3|27926.5|27906.5|28
1624528200000|2021-06-24 09:50:00|27929|27909|27929.1|27909.1|27929.1|27909.1|27929|27909|2
1624528500000|2021-06-24 09:55:00|27928.3|27908.3|27929.3|27909.3|27930.5|27910.5|27926|27906|12
1624528800000|2021-06-24 10:00:00|27929.8|27909.8|27922.5|27902.5|27929.8|27909.8|27921.5|27901.5|20
1624529100000|2021-06-24 10:05:00|27918.6|27898.6|27914|27894|27918.6|27898.6|27914|27894|18
1624529400000|2021-06-24 10:10:00|27912.4|27892.4|27911.2|27891.2|27914.5|27894.5|27910.8|27890.8|14
1624529700000|2021-06-24 10:15:00|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|27912.4|27892.4|1
1624530000000|2021-06-24 10:20:00|27913.8|27893.8|27913|27893|27917.3|27897.3|27913|27893|17
1624530300000|2021-06-24 10:25:00|27912.4|27892.4|27912|27892|27913|27893|27912|27892|5
1624530600000|2021-06-24 10:30:00|27911.5|27891.5|27912|27892|27912|27892|27911.2|27891.2|4
1624530900000|2021-06-24 10:35:00|27912.4|27892.4|27922.5|27887.5|27922.5|27892.5|27907.5|27881|23
1624531500000|2021-06-24 10:45:00|27923.5|27888.5|27917.4|27897.4|27923.5|27897.4|27916.2|27888.5|4
1624531800000|2021-06-24 10:50:00|27919.5|27899.5|27922.2|27902.2|27922.3|27902.3|27919.5|27899.5|4
1624532400000|2021-06-24 11:00:00|27923|27903|27921|27901|27923|27903|27920.5|27900.5|4
1624532700000|2021-06-24 11:05:00|27921.5|27901.5|27920.8|27900.8|27921.5|27901.5|27920.8|27900.8|3
1624533300000|2021-06-24 11:15:00|27923|27903|27920.8|27900.8|27923|27903|27920.8|27900.8|2
1624533900000|2021-06-24 11:25:00|27921|27901|27921|27901|27921|27901|27921|27901|1
1624534200000|2021-06-24 11:30:00|27921.3|27901.3|27920.8|27900.8|27922.4|27902.4|27920.8|27900.8|4
1624534500000|2021-06-24 11:35:00|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|27921.8|27901.8|1
1624534800000|2021-06-24 11:40:00|27921.3|27901.3|27922.4|27902.4|27922.4|27902.4|27918.5|27898.5|12
1624535100000|2021-06-24 11:45:00|27922.5|27902.5|27922.4|27902.4|27922.5|27902.5|27919.8|27899.8|14
1624535400000|2021-06-24 11:50:00|27920.5|27900.5|27920.3|27900.3|27920.8|27900.8|27920.3|27900.3|3
1624535700000|2021-06-24 11:55:00|27920.8|27900.8|27920.8|27900.8|27920.8|27900.8|27920|27900|4
1624536000000|2021-06-24 12:00:00|27920.3|27900.3|27920.3|27900.3|27920.5|27900.5|27920|27900|5
1624536300000|2021-06-24 12:05:00|27920|27900|27920|27900|27922.2|27902.2|27920|27900|7
1624536900000|2021-06-24 12:15:00|27917.4|27897.4|27921.1|27901.1|27921.1|27901.1|27917.4|27897.4|11
1624537200000|2021-06-24 12:20:00|27921.6|27901.6|27919.1|27899.1|27921.6|27901.6|27915.6|27895.6|12
1624537500000|2021-06-24 12:25:00|27915.1|27895.1|27913|27878|27915.1|27895.1|27905.5|27878|14
1624537800000|2021-06-24 12:30:00|27915.5|27880.5|27905.3|27885.3|27915.5|27887.7|27905.1|27877.5|6
1624538100000|2021-06-24 12:35:00|27902.7|27882.7|27902.7|27882.7|27902.7|27882.7|27902.7|27882.7|1
1624538400000|2021-06-24 12:40:00|27903|27883|27902.5|27882.5|27903.7|27883.7|27899.5|27879.5|14
1624538700000|2021-06-24 12:45:00|27902.3|27882.3|27903.5|27883.5|27904.2|27884.2|27902.3|27882.3|9
1624539000000|2021-06-24 12:50:00|27902.7|27882.7|27901.8|27881.8|27903|27883|27901.3|27881.3|9
1624539300000|2021-06-24 12:55:00|27902.3|27882.3|27908.2|27888.2|27908.2|27888.2|27902.3|27882.3|15
1624539600000|2021-06-24 13:00:00|27906.5|27886.5|27906.5|27886.5|27907.5|27887.5|27902.5|27882.5|12
1624539900000|2021-06-24 13:05:00|27906|27886|27913|27878|27913|27886|27902.3|27878|13
1624540800000|2021-06-24 13:20:00|27911|27876|27922.5|27887.5|27922.5|27893|27907.5|27875.8|10
1624541100000|2021-06-24 13:25:00|27917.5|27897.5|27920|27900|27922.5|27902.5|27917.5|27897.5|15
1624541400000|2021-06-24 13:30:00|27928|27893|27923|27888|27928|27893|27920.5|27885.5|5
1624541700000|2021-06-24 13:35:00|27920.5|27885.5|27917.5|27882.5|27920.5|27885.5|27917.5|27882.5|2
1624542300000|2021-06-24 13:45:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1624542600000|2021-06-24 13:50:00|27916|27881|27908|27888|27916|27888|27908|27880|5
1624542900000|2021-06-24 13:55:00|27910.5|27890.5|27911.5|27891.5|27920|27891.5|27910|27884|8
1624543200000|2021-06-24 14:00:00|27920.5|27885.5|27919.5|27899.5|27925.8|27900|27918|27885.5|13
1624543500000|2021-06-24 14:05:00|27922.5|27902.5|27931|27911|27931|27911|27922.5|27902.5|17
1624543800000|2021-06-24 14:10:00|27930.5|27910.5|27937.5|27902.5|27941.3|27913.8|27930.5|27902.5|14
1624544100000|2021-06-24 14:15:00|27938|27903|27933|27898|27938|27908|27925|27898|11
1624544400000|2021-06-24 14:20:00|27934.5|27899.5|27925.5|27905.5|27935|27908|27925|27899.5|10
1624544700000|2021-06-24 14:25:00|27925|27905|27925.5|27905.5|27928|27908|27925|27905|6
1624545000000|2021-06-24 14:30:00|27925|27905|27927.5|27892.5|27927.5|27905.5|27922|27890|9
1624545300000|2021-06-24 14:35:00|27928.5|27893.5|27933|27898|27935|27900|27928.5|27893.5|7
1624545600000|2021-06-24 14:40:00|27933.5|27898.5|27933.8|27898.8|27933.8|27898.8|27933.5|27898.5|2
1624545900000|2021-06-24 14:45:00|27933|27898|27938|27903|27939|27904|27933|27898|7
1624546200000|2021-06-24 14:50:00|27938.3|27903.3|27938.3|27903.3|27938.5|27903.5|27938.3|27903.3|3
1624546500000|2021-06-24 14:55:00|27937.8|27902.8|27940|27905|27940|27905|27937.8|27902.8|11
1624546800000|2021-06-24 15:00:00|27940.3|27905.3|27932.8|27897.8|27940.3|27915.5|27930|27895|19
1624547100000|2021-06-24 15:05:00|27932.5|27897.5|27928|27893|27932.5|27903|27915.5|27893|16
1624547400000|2021-06-24 15:10:00|27929|27894|27927.5|27892.5|27929|27894|27927.5|27892.5|2
1624547700000|2021-06-24 15:15:00|27927.8|27892.8|27930.3|27895.3|27930.5|27895.5|27927.8|27892.8|4
1624548000000|2021-06-24 15:20:00|27930|27895|27930|27895|27930|27895|27930|27895|1
1624548300000|2021-06-24 15:25:00|27929|27894|27932.5|27897.5|27932.5|27904.3|27924.3|27892.5|12
1624548600000|2021-06-24 15:30:00|27932.3|27897.3|27923|27903|27932.3|27903|27923|27895|5
1624548900000|2021-06-24 15:35:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1624549800000|2021-06-24 15:50:00|27920.4|27900.4|27917.5|27897.5|27920.4|27900.4|27917.5|27897.5|2
1624550400000|2021-06-24 16:00:00|27920.5|27900.5|27920|27900|27920.5|27900.5|27920|27900|2
1624550700000|2021-06-24 16:05:00|27920.5|27900.5|27928|27893|27928|27900.5|27920|27893|3
1624551000000|2021-06-24 16:10:00|27927|27892|27928|27893|27928|27893|27927|27892|4
1624551300000|2021-06-24 16:15:00|27927.9|27892.9|27927.9|27892.9|27927.9|27892.9|27927.9|27892.9|1
1624551600000|2021-06-24 16:20:00|27927.6|27892.6|27927.6|27892.6|27927.6|27892.6|27927.6|27892.6|1
1624551900000|2021-06-24 16:25:00|27927.4|27892.4|27927.1|27892.1|27927.4|27892.4|27927.1|27892.1|2
1624552200000|2021-06-24 16:30:00|27919.3|27899.3|27919.9|27899.9|27919.9|27899.9|27919.3|27899.3|2
1624552800000|2021-06-24 16:40:00|27920.4|27900.4|27920.1|27900.1|27920.4|27900.4|27920.1|27900.1|2
1624553100000|2021-06-24 16:45:00|27920.4|27900.4|27920.4|27900.4|27920.4|27900.4|27920.4|27900.4|1
1624553400000|2021-06-24 16:50:00|27920.1|27900.1|27920.1|27900.1|27920.1|27900.1|27920.1|27900.1|1
1624553700000|2021-06-24 16:55:00|27920.4|27900.4|27928|27893|27928|27900.4|27920.1|27892.6|6
1624554000000|2021-06-24 17:00:00|27927.9|27892.9|27927.6|27892.6|27927.9|27892.9|27927.6|27892.6|2
1624554300000|2021-06-24 17:05:00|27927.4|27892.4|27922.5|27887.5|27927.4|27899.4|27919.4|27884.9|14
1624554900000|2021-06-24 17:15:00|27915.5|27880.5|27922.4|27887.4|27922.4|27887.4|27914.7|27879.7|6
1624555200000|2021-06-24 17:20:00|27922.9|27887.9|27920|27885|27922.9|27890.1|27910.1|27879.9|11
1624556100000|2021-06-24 17:35:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27921.6|27886.6|4
1624557000000|2021-06-24 17:50:00|27923|27888|27922.9|27887.9|27923|27888|27922.6|27887.6|4
1624557300000|2021-06-24 17:55:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|2
1624557900000|2021-06-24 18:05:00|27921.6|27886.6|27922.4|27887.4|27922.4|27887.4|27914.4|27879.4|16
1624558200000|2021-06-24 18:10:00|27915|27880|27920|27885|27920.5|27888.5|27908.5|27879.4|6
1624558800000|2021-06-24 18:20:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27921.6|27886.6|4
1624559100000|2021-06-24 18:25:00|27915.4|27880.4|27920|27885|27920.5|27889|27909|27879.9|6
1624559700000|2021-06-24 18:35:00|27921.6|27886.6|27922.9|27887.9|27922.9|27887.9|27920|27885|7
1624560000000|2021-06-24 18:40:00|27922.6|27887.6|27922.9|27887.9|27922.9|27887.9|27920|27885|8
1624560600000|2021-06-24 18:50:00|27922.5|27887.5|27927.5|27892.5|27927.5|27892.5|27922.5|27887.5|2
1624560900000|2021-06-24 18:55:00|27924.6|27889.6|27923|27888|27924.6|27900.5|27913|27888|14
1624562100000|2021-06-24 19:15:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27922.3|27887.3|6
1624562400000|2021-06-24 19:20:00|27925.5|27890.5|27925|27890|27925.5|27890.5|27925|27890|2
1624563300000|2021-06-24 19:35:00|27927.3|27892.3|27927.8|27892.8|27927.8|27892.8|27927.3|27892.3|4
1624563600000|2021-06-24 19:40:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1624564500000|2021-06-24 19:55:00|27928.5|27893.5|27928|27893|27928.5|27893.5|27928|27893|2
1624584600000|2021-06-25 01:30:00|27869.5|27849.5|27862.7|27842.7|27869.5|27849.5|27847.5|27827.5|67
1624584900000|2021-06-25 01:35:00|27862.5|27842.5|27864.5|27844.5|27864.5|27844.5|27858.4|27838.4|22
1624585200000|2021-06-25 01:40:00|27864.4|27844.4|27864.1|27844.1|27870|27850|27859.4|27839.4|39
1624585500000|2021-06-25 01:45:00|27863.5|27843.5|27860|27840|27868.1|27848.1|27857.9|27837.9|39
1624585800000|2021-06-25 01:50:00|27860.5|27840.5|27858.5|27838.5|27862.7|27842.7|27857.5|27837.5|32
1624586100000|2021-06-25 01:55:00|27858|27838|27856.3|27836.3|27858|27838|27851.5|27831.5|32
1624586400000|2021-06-25 02:00:00|27856.9|27836.9|27863.5|27843.5|27863.5|27843.5|27856.3|27836.3|24
1624586700000|2021-06-25 02:05:00|27863.2|27843.2|27871.7|27851.7|27871.7|27851.7|27862.5|27842.5|28
1624587000000|2021-06-25 02:10:00|27871.5|27851.5|27864.5|27844.5|27871.5|27851.5|27864.5|27844.5|14
1624587300000|2021-06-25 02:15:00|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|27865.1|27845.1|1
1624587600000|2021-06-25 02:20:00|27865.5|27845.5|27872.4|27852.4|27872.4|27852.4|27864.1|27844.1|13
1624587900000|2021-06-25 02:25:00|27870.5|27850.5|27875.1|27855.1|27876.1|27856.1|27870|27850|19
1624588200000|2021-06-25 02:30:00|27875.5|27855.5|27873.5|27853.5|27875.5|27855.5|27871|27851|25
1624588500000|2021-06-25 02:35:00|27873.1|27853.1|27866.5|27846.5|27873.1|27853.1|27866.5|27846.5|15
1624588800000|2021-06-25 02:40:00|27866.3|27846.3|27874.6|27854.6|27875|27855|27865|27845|14
1624589100000|2021-06-25 02:45:00|27874.1|27854.1|27874.4|27854.4|27876.5|27856.5|27873.5|27853.5|11
1624589400000|2021-06-25 02:50:00|27875|27855|27875|27855|27877.2|27857.2|27874.4|27854.4|7
1624589700000|2021-06-25 02:55:00|27874.6|27854.6|27876.5|27856.5|27877.1|27857.1|27873|27853|28
1624590000000|2021-06-25 03:00:00|27874.9|27854.9|27869|27849|27876.5|27856.5|27866.5|27846.5|24
1624590300000|2021-06-25 03:05:00|27867.9|27847.9|27866.4|27846.4|27869.5|27849.5|27866|27846|12
1624590600000|2021-06-25 03:10:00|27866.6|27846.6|27864.4|27844.4|27866.6|27846.6|27862.7|27842.7|15
1624590900000|2021-06-25 03:15:00|27864.1|27844.1|27864.1|27844.1|27864.1|27844.1|27864.1|27844.1|1
1624591200000|2021-06-25 03:20:00|27863.1|27843.1|27867.9|27847.9|27867.9|27847.9|27863.1|27843.1|11
1624591500000|2021-06-25 03:25:00|27867.5|27847.5|27868.2|27848.2|27870.5|27850.5|27866.6|27846.6|10
1624591800000|2021-06-25 03:30:00|27867.5|27847.5|27867.5|27847.5|27868.9|27848.9|27862.7|27842.7|11
1624592100000|2021-06-25 03:35:00|27867|27847|27866.2|27846.2|27867|27847|27865.4|27845.4|5
1624592400000|2021-06-25 03:40:00|27866.5|27846.5|27861.5|27841.5|27866.7|27846.7|27860.5|27840.5|35
1624592700000|2021-06-25 03:45:00|27860.5|27840.5|27858.9|27838.9|27861.5|27841.5|27858.9|27838.9|12
1624593000000|2021-06-25 03:50:00|27859.4|27839.4|27863.2|27843.2|27863.2|27843.2|27859.4|27839.4|7
1624593300000|2021-06-25 03:55:00|27863|27843|27860.5|27840.5|27863.2|27843.2|27860.5|27840.5|14
1624593600000|2021-06-25 04:00:00|27861.7|27841.7|27860.1|27840.1|27861.7|27841.7|27859.6|27839.6|8
1624593900000|2021-06-25 04:05:00|27858.1|27838.1|27857.5|27837.5|27858.9|27838.9|27857.5|27837.5|8
1624594200000|2021-06-25 04:10:00|27857|27837|27858|27838|27858.5|27838.5|27857|27837|5
1624594500000|2021-06-25 04:15:00|27858.5|27838.5|27861|27841|27861.5|27841.5|27858.5|27838.5|12
1624595100000|2021-06-25 04:25:00|27860.5|27840.5|27858.5|27838.5|27860.5|27840.5|27858.1|27838.1|7
1624595400000|2021-06-25 04:30:00|27861.4|27841.4|27861.1|27841.1|27862.2|27842.2|27860.6|27840.6|6
1624596000000|2021-06-25 04:40:00|27860.7|27840.7|27861.1|27841.1|27861.1|27841.1|27860.7|27840.7|2
1624596300000|2021-06-25 04:45:00|27862.5|27842.5|27863.1|27843.1|27863.1|27843.1|27862.5|27842.5|2
1624596600000|2021-06-25 04:50:00|27863.9|27843.9|27867.7|27847.7|27867.7|27847.7|27863.9|27843.9|8
1624596900000|2021-06-25 04:55:00|27868.1|27848.1|27868.5|27848.5|27868.6|27848.6|27868.1|27848.1|3
1624597200000|2021-06-25 05:00:00|27868|27848|27868.4|27848.4|27868.4|27848.4|27868|27848|3
1624597500000|2021-06-25 05:05:00|27868.9|27848.9|27870.6|27850.6|27872.7|27852.7|27868|27848|25
1624597800000|2021-06-25 05:10:00|27871.8|27851.8|27862.5|27842.5|27872.6|27852.6|27859.3|27839.3|23
1624598100000|2021-06-25 05:15:00|27856.4|27836.4|27853.1|27833.1|27857.5|27837.5|27852.5|27832.5|38
1624598400000|2021-06-25 05:20:00|27852.5|27832.5|27848.5|27828.5|27854.5|27834.5|27848.1|27828.1|20
1624598700000|2021-06-25 05:25:00|27848|27828|27847.5|27827.5|27848|27828|27847|27827|5
1624599000000|2021-06-25 05:30:00|27846.7|27826.7|27841.5|27821.5|27846.7|27826.7|27836.6|27816.6|28
1624599300000|2021-06-25 05:35:00|27843.9|27823.9|27844|27824|27847.4|27827.4|27842.5|27822.5|19
1624599600000|2021-06-25 05:40:00|27843.9|27823.9|27844|27824|27844|27824|27843.9|27823.9|2
1624599900000|2021-06-25 05:45:00|27843.9|27823.9|27837.5|27817.5|27843.9|27823.9|27837|27817|19
1624600200000|2021-06-25 05:50:00|27836.1|27816.1|27824|27804|27836.1|27816.1|27817.5|27797.5|78
1624600500000|2021-06-25 05:55:00|27823.9|27803.9|27825|27805|27826.1|27806.1|27823.5|27803.5|24
1624600800000|2021-06-25 06:00:00|27824|27804|27825|27805|27826.1|27806.1|27823.5|27803.5|18
1624601100000|2021-06-25 06:05:00|27825.1|27805.1|27808.4|27788.4|27828.9|27808.9|27807.5|27787.5|51
1624601400000|2021-06-25 06:10:00|27808.5|27788.5|27807|27787|27810.4|27790.4|27798.4|27778.4|57
1624601700000|2021-06-25 06:15:00|27806.5|27786.5|27793.2|27773.2|27807|27787|27787|27767|102
1624602000000|2021-06-25 06:20:00|27793.7|27773.7|27801.5|27781.5|27802|27782|27793.7|27773.7|52
1624602300000|2021-06-25 06:25:00|27801|27781|27801|27781|27801|27781|27799|27779|7
1624602600000|2021-06-25 06:30:00|27801.5|27781.5|27794|27774|27804|27784|27794|27774|26
1624602900000|2021-06-25 06:35:00|27793.5|27773.5|27787.5|27767.5|27794.1|27774.1|27786.5|27766.5|12
1624603200000|2021-06-25 06:40:00|27788|27768|27788.9|27768.9|27791.7|27771.7|27787.5|27767.5|30
1624603500000|2021-06-25 06:45:00|27788.4|27768.4|27788.9|27768.9|27789|27769|27788|27768|12
1624603800000|2021-06-25 06:50:00|27789.9|27769.9|27813.5|27793.5|27821.5|27801.5|27789.9|27769.9|40
1624604100000|2021-06-25 06:55:00|27813.1|27793.1|27818.4|27798.4|27819.5|27799.5|27808.4|27788.4|26
1624604400000|2021-06-25 07:00:00|27818.9|27798.9|27809.4|27789.4|27819.4|27799.4|27809.4|27789.4|38
1624604700000|2021-06-25 07:05:00|27809.9|27789.9|27819.9|27799.9|27821|27801|27809.9|27789.9|42
1624605000000|2021-06-25 07:10:00|27819.4|27799.4|27814.4|27794.4|27820.4|27800.4|27814.4|27794.4|23
1624605300000|2021-06-25 07:15:00|27815.4|27795.4|27818.4|27798.4|27819.4|27799.4|27815.4|27795.4|21
1624605600000|2021-06-25 07:20:00|27817.9|27797.9|27823.4|27803.4|27823.4|27803.4|27817.9|27797.9|10
1624605900000|2021-06-25 07:25:00|27824.9|27804.9|27823.4|27803.4|27828.9|27808.9|27822.9|27802.9|21
1624606200000|2021-06-25 07:30:00|27822.9|27802.9|27822.5|27802.5|27823.4|27803.4|27822.5|27802.5|4
1624606500000|2021-06-25 07:35:00|27823.1|27803.1|27818.5|27798.5|27823.1|27803.1|27818.5|27798.5|7
1624606800000|2021-06-25 07:40:00|27819|27799|27820|27800|27820.5|27800.5|27818|27798|6
1624607100000|2021-06-25 07:45:00|27820.5|27800.5|27819.5|27799.5|27821|27801|27819.5|27799.5|11
1624607400000|2021-06-25 07:50:00|27819.7|27799.7|27817.7|27797.7|27819.7|27799.7|27812.9|27792.9|24
1624607700000|2021-06-25 07:55:00|27818.1|27798.1|27815.5|27795.5|27818.1|27798.1|27814.9|27794.9|12
1624608000000|2021-06-25 08:00:00|27815.3|27795.3|27816.6|27796.6|27818|27798|27815.3|27795.3|6
1624608300000|2021-06-25 08:05:00|27816.9|27796.9|27824.2|27804.2|27826.4|27806.4|27816.9|27796.9|40
1624608600000|2021-06-25 08:10:00|27824.4|27804.4|27824.4|27804.4|27826.3|27806.3|27820.7|27800.7|14
1624608900000|2021-06-25 08:15:00|27818.5|27798.5|27823.7|27803.7|27824.9|27804.9|27816.3|27796.3|16
1624609200000|2021-06-25 08:20:00|27824.2|27804.2|27822.8|27802.8|27825.5|27805.5|27820.7|27800.7|23
1624609500000|2021-06-25 08:25:00|27822.7|27802.7|27825.6|27805.6|27825.6|27805.6|27822.6|27802.6|9
1624609800000|2021-06-25 08:30:00|27825.3|27805.3|27828.1|27808.1|27828.3|27808.3|27825.3|27805.3|5
1624610100000|2021-06-25 08:35:00|27827.3|27807.3|27827.1|27807.1|27827.3|27807.3|27823|27803|20
1624610400000|2021-06-25 08:40:00|27827.2|27807.2|27829.5|27809.5|27832.3|27812.3|27827.2|27807.2|23
1624610700000|2021-06-25 08:45:00|27830|27810|27833|27813|27833.8|27813.8|27830|27810|11
1624611000000|2021-06-25 08:50:00|27828.6|27808.6|27825.8|27805.8|27828.6|27808.6|27825.1|27805.1|12
1624611300000|2021-06-25 08:55:00|27827.3|27807.3|27825.8|27805.8|27827.8|27807.8|27823|27803|11
1624611600000|2021-06-25 09:00:00|27826.1|27806.1|27827.8|27807.8|27827.8|27807.8|27826.1|27806.1|3
1624611900000|2021-06-25 09:05:00|27826.7|27806.7|27820.8|27800.8|27826.7|27806.7|27820.8|27800.8|9
1624612200000|2021-06-25 09:10:00|27821.2|27801.2|27821.7|27801.7|27824.9|27804.9|27820.3|27800.3|22
1624612800000|2021-06-25 09:20:00|27822|27802|27821.7|27801.7|27822|27802|27821.7|27801.7|2
1624613400000|2021-06-25 09:30:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1624613700000|2021-06-25 09:35:00|27821.7|27801.7|27826.7|27806.7|27826.7|27806.7|27821.7|27801.7|4
1624614000000|2021-06-25 09:40:00|27827.4|27807.4|27829.7|27809.7|27831.7|27811.7|27826.7|27806.7|11
1624614300000|2021-06-25 09:45:00|27829.2|27809.2|27826.7|27806.7|27829.7|27809.7|27825.8|27805.8|10
1624614600000|2021-06-25 09:50:00|27827.2|27807.2|27834.7|27814.7|27834.9|27814.9|27827.2|27807.2|16
1624614900000|2021-06-25 09:55:00|27831.7|27811.7|27835.2|27815.2|27835.2|27815.2|27831.2|27811.2|10
1624615200000|2021-06-25 10:00:00|27834.7|27814.7|27831.7|27811.7|27834.9|27814.9|27830.8|27810.8|11
1624615500000|2021-06-25 10:05:00|27832|27812|27831.9|27811.9|27834.7|27814.7|27830.8|27810.8|10
1624615800000|2021-06-25 10:10:00|27831.7|27811.7|27829.9|27809.9|27831.7|27811.7|27829.9|27809.9|5
1624616100000|2021-06-25 10:15:00|27829.4|27809.4|27830.2|27810.2|27830.2|27810.2|27829.4|27809.4|3
1624616400000|2021-06-25 10:20:00|27830.4|27810.4|27830.4|27810.4|27830.4|27810.4|27830.4|27810.4|1
1624616700000|2021-06-25 10:25:00|27831.2|27811.2|27831.9|27811.9|27833|27813|27830.3|27810.3|10
1624617000000|2021-06-25 10:30:00|27831.3|27811.3|27829.4|27809.4|27831.3|27811.3|27829.4|27809.4|6
1624617600000|2021-06-25 10:40:00|27829.2|27809.2|27829.2|27809.2|27829.2|27809.2|27829.2|27809.2|1
1624618500000|2021-06-25 10:55:00|27828.9|27808.9|27826.7|27806.7|27828.9|27808.9|27825.8|27805.8|5
1624618800000|2021-06-25 11:00:00|27826.9|27806.9|27826.9|27806.9|27826.9|27806.9|27826.9|27806.9|1
1624619100000|2021-06-25 11:05:00|27827.2|27807.2|27827.4|27807.4|27827.4|27807.4|27827.2|27807.2|2
1624619400000|2021-06-25 11:10:00|27827.8|27807.8|27827.8|27807.8|27827.8|27807.8|27827.8|27807.8|1
1624619700000|2021-06-25 11:15:00|27829.2|27809.2|27831.9|27811.9|27835.5|27815.5|27829.2|27809.2|31
1624620000000|2021-06-25 11:20:00|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|27832.2|27812.2|1
1624620300000|2021-06-25 11:25:00|27831.9|27811.9|27832.7|27812.7|27832.7|27812.7|27831.9|27811.9|3
1624620600000|2021-06-25 11:30:00|27832.4|27812.4|27834.7|27814.7|27835.5|27815.5|27831.9|27811.9|8
1624621200000|2021-06-25 11:40:00|27835.2|27815.2|27835.2|27815.2|27835.2|27815.2|27835.2|27815.2|1
1624621500000|2021-06-25 11:45:00|27834.9|27814.9|27834.7|27814.7|27835.4|27815.4|27834.7|27814.7|4
1624622100000|2021-06-25 11:55:00|27835.2|27815.2|27836.9|27816.9|27837.6|27817.6|27835.2|27815.2|6
1624622400000|2021-06-25 12:00:00|27836.3|27816.3|27836.7|27816.7|27836.7|27816.7|27836.1|27816.1|6
1624622700000|2021-06-25 12:05:00|27836.9|27816.9|27836.7|27816.7|27836.9|27816.9|27836.3|27816.3|4
1624623000000|2021-06-25 12:10:00|27836.9|27816.9|27836.3|27816.3|27836.9|27816.9|27831.9|27811.9|19
1624623300000|2021-06-25 12:15:00|27836.2|27816.2|27829|27809|27836.7|27816.7|27826.4|27806.4|19
1624623600000|2021-06-25 12:20:00|27828.7|27808.7|27828.7|27808.7|27828.7|27808.7|27828.7|27808.7|1
1624623900000|2021-06-25 12:25:00|27826.4|27806.4|27828.5|27808.5|27832.2|27812.2|27824.9|27804.9|16
1624624200000|2021-06-25 12:30:00|27829.3|27809.3|27828.7|27808.7|27829.3|27809.3|27818.6|27798.6|42
1624624500000|2021-06-25 12:35:00|27828.2|27808.2|27829.7|27809.7|27835|27811.9|27820.9|27799.5|23
1624624800000|2021-06-25 12:40:00|27829.2|27809.2|27827.1|27807.1|27831.9|27811.9|27827.1|27807.1|17
1624625100000|2021-06-25 12:45:00|27827|27807|27827|27807|27827|27807|27826.5|27806.5|3
1624625400000|2021-06-25 12:50:00|27826.7|27806.7|27825|27805|27826.7|27806.7|27824|27804|11
1624625700000|2021-06-25 12:55:00|27824.5|27804.5|27824.5|27804.5|27825|27805|27824.5|27804.5|3
1624626000000|2021-06-25 13:00:00|27824.4|27804.4|27817|27797|27824.5|27804.5|27816.8|27796.8|19
1624626300000|2021-06-25 13:05:00|27816.4|27796.4|27812|27792|27817|27797|27812|27792|13
1624626600000|2021-06-25 13:10:00|27812.5|27792.5|27812.5|27792.5|27814.5|27794.5|27809.3|27789.3|17
1624626900000|2021-06-25 13:15:00|27812|27792|27809.3|27789.3|27812|27792|27809|27789|10
1624627200000|2021-06-25 13:20:00|27807|27787|27809.5|27789.5|27815.3|27795.3|27807|27787|21
1624627500000|2021-06-25 13:25:00|27809|27789|27810|27790|27810|27790|27809|27789|4
1624627800000|2021-06-25 13:30:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27813|27793|18
1624628100000|2021-06-25 13:35:00|27818|27798|27815.5|27795.5|27818|27798|27815|27795|7
1624628700000|2021-06-25 13:45:00|27812.8|27792.8|27810.5|27790.5|27813|27793|27810|27790|11
1624629300000|2021-06-25 13:55:00|27808|27788|27810|27775|27815|27788|27808|27774.5|7
1624629600000|2021-06-25 14:00:00|27810.5|27775.5|27805.5|27785.5|27810.5|27787.5|27800.5|27775|15
1624629900000|2021-06-25 14:05:00|27806|27786|27814.6|27779.6|27823|27794.9|27806|27778|14
1624630200000|2021-06-25 14:10:00|27807.4|27787.4|27810.5|27775.5|27818.1|27787.4|27802.6|27775|22
1624630500000|2021-06-25 14:15:00|27810|27775|27810|27790|27819.4|27792.9|27803|27775|25
1624630800000|2021-06-25 14:20:00|27810.5|27790.5|27812.4|27792.4|27817.6|27792.4|27810.5|27780.5|9
1624631100000|2021-06-25 14:25:00|27812.9|27792.9|27816|27796|27816|27796|27810.5|27790.5|19
1624631400000|2021-06-25 14:30:00|27815.5|27795.5|27834.9|27799.9|27835.5|27810.8|27815.5|27787.1|30
1624631700000|2021-06-25 14:35:00|27833.8|27798.8|27825|27790|27834.6|27807.1|27822.4|27790|19
1624632000000|2021-06-25 14:40:00|27822.6|27787.6|27825|27790|27833.5|27806|27822.1|27787.1|19
1624632300000|2021-06-25 14:45:00|27825.3|27790.3|27822.9|27802.9|27829.6|27802.9|27822.4|27790.3|5
1624632600000|2021-06-25 14:50:00|27823.4|27803.4|27823|27803|27827.5|27807.5|27822.5|27802.5|4
1624632900000|2021-06-25 14:55:00|27822.5|27802.5|27823|27803|27823|27803|27822.5|27802.5|2
1624633200000|2021-06-25 15:00:00|27822.5|27802.5|27825.3|27790.3|27825.3|27802.5|27817.5|27790|9
1624633500000|2021-06-25 15:05:00|27825|27790|27833|27798|27835.1|27800.1|27825|27790|16
1624633800000|2021-06-25 15:10:00|27833.5|27798.5|27832.5|27797.5|27833.5|27798.5|27831.5|27796.5|5
1624634400000|2021-06-25 15:20:00|27828|27808|27823|27803|27835|27808|27823|27794.9|9
1624634700000|2021-06-25 15:25:00|27822.5|27802.5|27827.5|27792.5|27827.5|27802.5|27817.5|27790|8
1624635300000|2021-06-25 15:35:00|27821.8|27801.8|27823|27803|27823|27803|27821.8|27801.8|5
1624635900000|2021-06-25 15:45:00|27821.5|27801.5|27821.5|27801.5|27826.5|27806.5|27821|27801|6
1624636500000|2021-06-25 15:55:00|27827.5|27807.5|27831.5|27811.5|27831.5|27811.5|27826|27806|10
1624636800000|2021-06-25 16:00:00|27829.5|27809.5|27829|27809|27830|27810|27828.5|27808.5|9
1624637700000|2021-06-25 16:15:00|27830|27810|27829.5|27809.5|27830|27810|27829.5|27809.5|2
1624638000000|2021-06-25 16:20:00|27829|27809|27833|27813|27833|27813|27829|27809|3
1624638600000|2021-06-25 16:30:00|27833.4|27813.4|27833|27813|27833.4|27813.4|27833|27813|2
1624640400000|2021-06-25 17:00:00|27832.3|27812.3|27833|27813|27833|27813|27832.3|27812.3|2
1624640700000|2021-06-25 17:05:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1624641000000|2021-06-25 17:10:00|27834|27814|27835|27815|27835|27815|27834|27814|2
1624641300000|2021-06-25 17:15:00|27832.6|27812.6|27833|27813|27833|27813|27832.5|27812.5|5
1624641600000|2021-06-25 17:20:00|27835.5|27815.5|27835.5|27815.5|27837.5|27817.5|27832.5|27812.5|14
1624641900000|2021-06-25 17:25:00|27837.5|27817.5|27838|27818|27838|27818|27837.5|27817.5|5
1624642500000|2021-06-25 17:35:00|27840.5|27820.5|27835.5|27815.5|27842.5|27822.5|27832.5|27812.5|11
1624646100000|2021-06-25 18:35:00|27841.3|27806.3|27841|27806|27841.3|27806.3|27841|27806|2
1624646400000|2021-06-25 18:40:00|27841.3|27806.3|27841|27806|27841.3|27806.3|27841|27806|2
1624646700000|2021-06-25 18:45:00|27840.8|27805.8|27840.3|27805.3|27840.8|27805.8|27840.3|27805.3|2
1624647000000|2021-06-25 18:50:00|27840|27805|27840.3|27805.3|27840.3|27805.3|27840|27805|2
1624647300000|2021-06-25 18:55:00|27840|27805|27839.3|27804.3|27840|27805|27839.3|27804.3|3
1624647600000|2021-06-25 19:00:00|27839.4|27804.4|27840.8|27805.8|27841.3|27806.3|27839.4|27804.4|6
1624648500000|2021-06-25 19:15:00|27831.8|27796.8|27837.5|27802.5|27838|27803|27831.8|27796.8|4
1624650000000|2021-06-25 19:40:00|27835|27815|27835|27815|27835|27815|27835|27815|1
1624650300000|2021-06-25 19:45:00|27838|27818|27838|27818|27838|27818|27837.5|27817.5|5
1624650600000|2021-06-25 19:50:00|27832.5|27812.5|27837|27802|27837|27815.5|27828|27795.5|22
1624650900000|2021-06-25 19:55:00|27837.3|27802.3|27838.5|27803.5|27838.5|27803.5|27835.5|27800.5|10
1624843800000|2021-06-28 01:30:00|27836.5|27816.5|27839.7|27819.7|27839.7|27819.7|27835.5|27815.5|13
1624844100000|2021-06-28 01:35:00|27839.2|27819.2|27838.4|27818.4|27839.9|27819.9|27834.9|27814.9|44
1624844400000|2021-06-28 01:40:00|27839.6|27819.6|27835.1|27815.1|27839.6|27819.6|27833|27813|23
1624844700000|2021-06-28 01:45:00|27835.5|27815.5|27837.5|27817.5|27837.9|27817.9|27835.5|27815.5|7
1624845000000|2021-06-28 01:50:00|27838|27818|27833|27813|27838|27818|27833|27813|4
1624845300000|2021-06-28 01:55:00|27833.9|27813.9|27838.1|27818.1|27838.6|27818.6|27833|27813|27
1624845600000|2021-06-28 02:00:00|27838.5|27818.5|27847.5|27827.5|27849.1|27829.1|27838.5|27818.5|39
1624845900000|2021-06-28 02:05:00|27848|27828|27848.1|27828.1|27849.5|27829.5|27845.5|27825.5|26
1624846200000|2021-06-28 02:10:00|27848.4|27828.4|27853.5|27833.5|27860.3|27840.3|27848|27828|45
1624846500000|2021-06-28 02:15:00|27853.2|27833.2|27853.9|27833.9|27854.5|27834.5|27852.4|27832.4|20
1624846800000|2021-06-28 02:20:00|27854.4|27834.4|27858.4|27838.4|27858.5|27838.5|27852.9|27832.9|31
1624847100000|2021-06-28 02:25:00|27858.9|27838.9|27858|27838|27859.5|27839.5|27853.4|27833.4|26
1624847400000|2021-06-28 02:30:00|27858.4|27838.4|27857.5|27837.5|27858.4|27838.4|27857.5|27837.5|5
1624847700000|2021-06-28 02:35:00|27856.5|27836.5|27848.4|27828.4|27856.5|27836.5|27844.6|27824.6|34
1624848000000|2021-06-28 02:40:00|27844.1|27824.1|27835.5|27815.5|27844.1|27824.1|27832.9|27812.9|32
1624848300000|2021-06-28 02:45:00|27837.5|27817.5|27828.9|27808.9|27839.9|27819.9|27828.9|27808.9|42
1624848600000|2021-06-28 02:50:00|27830.4|27810.4|27833.9|27813.9|27833.9|27813.9|27830.4|27810.4|9
1624848900000|2021-06-28 02:55:00|27833.4|27813.4|27833.5|27813.5|27836|27816|27829.4|27809.4|25
1624849200000|2021-06-28 03:00:00|27834|27814|27844.5|27824.5|27844.9|27824.9|27828.5|27808.5|60
1624849500000|2021-06-28 03:05:00|27843.4|27823.4|27843.4|27823.4|27845.4|27825.4|27840.5|27820.5|15
1624849800000|2021-06-28 03:10:00|27842.9|27822.9|27843.9|27823.9|27843.9|27823.9|27842.9|27822.9|7
1624850100000|2021-06-28 03:15:00|27843.4|27823.4|27838.5|27818.5|27843.4|27823.4|27837.5|27817.5|10
1624850400000|2021-06-28 03:20:00|27841.9|27821.9|27834.7|27814.7|27841.9|27821.9|27834.5|27814.5|28
1624850700000|2021-06-28 03:25:00|27835.3|27815.3|27835.3|27815.3|27835.3|27815.3|27834.7|27814.7|4
1624851000000|2021-06-28 03:30:00|27834.7|27814.7|27834.5|27814.5|27835.3|27815.3|27834.5|27814.5|6
1624851300000|2021-06-28 03:35:00|27829|27809|27828|27808|27829|27809|27827.5|27807.5|7
1624851600000|2021-06-28 03:40:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1624851900000|2021-06-28 03:45:00|27828|27808|27828|27808|27828|27808|27827.9|27807.9|3
1624852200000|2021-06-28 03:50:00|27828.5|27808.5|27833.4|27813.4|27833.4|27813.4|27828.5|27808.5|12
1624852500000|2021-06-28 03:55:00|27833|27813|27833.4|27813.4|27835.5|27815.5|27833|27813|9
1624853100000|2021-06-28 04:05:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1624853400000|2021-06-28 04:10:00|27834|27814|27837.1|27817.1|27837.1|27817.1|27834|27814|7
1624853700000|2021-06-28 04:15:00|27836.1|27816.1|27838.4|27818.4|27838.4|27818.4|27835.9|27815.9|7
1624854000000|2021-06-28 04:20:00|27838.9|27818.9|27834.4|27814.4|27839.6|27819.6|27834.4|27814.4|27
1624854300000|2021-06-28 04:25:00|27834.9|27814.9|27836.5|27816.5|27838.2|27818.2|27834|27814|26
1624854600000|2021-06-28 04:30:00|27834.1|27814.1|27834|27814|27837.4|27817.4|27833.7|27813.7|21
1624854900000|2021-06-28 04:35:00|27834.5|27814.5|27833.9|27813.9|27836|27816|27833.5|27813.5|34
1624855200000|2021-06-28 04:40:00|27834.4|27814.4|27833.5|27813.5|27834.4|27814.4|27833.5|27813.5|5
1624855500000|2021-06-28 04:45:00|27834.6|27814.6|27834.6|27814.6|27834.6|27814.6|27833.5|27813.5|4
1624855800000|2021-06-28 04:50:00|27833.5|27813.5|27834.6|27814.6|27834.6|27814.6|27833.5|27813.5|6
1624856100000|2021-06-28 04:55:00|27833.5|27813.5|27834.1|27814.1|27834.1|27814.1|27833.5|27813.5|3
1624856400000|2021-06-28 05:00:00|27834|27814|27834|27814|27834.8|27814.8|27834|27814|3
1624856700000|2021-06-28 05:05:00|27833.5|27813.5|27834|27814|27836|27816|27833.5|27813.5|6
1624857000000|2021-06-28 05:10:00|27833.5|27813.5|27833.5|27813.5|27834|27814|27833.5|27813.5|3
1624857600000|2021-06-28 05:20:00|27833.4|27813.4|27829.4|27809.4|27833.4|27813.4|27829.4|27809.4|5
1624857900000|2021-06-28 05:25:00|27828.9|27808.9|27827.9|27807.9|27828.9|27808.9|27827.9|27807.9|3
1624858200000|2021-06-28 05:30:00|27828.4|27808.4|27828.4|27808.4|27828.9|27808.9|27827.4|27807.4|7
1624858500000|2021-06-28 05:35:00|27828.9|27808.9|27828.4|27808.4|27829.9|27809.9|27828.4|27808.4|4
1624858800000|2021-06-28 05:40:00|27829.4|27809.4|27831.3|27811.3|27831.8|27811.8|27828.9|27808.9|7
1624859400000|2021-06-28 05:50:00|27831.8|27811.8|27832.5|27812.5|27832.5|27812.5|27831.8|27811.8|2
1624859700000|2021-06-28 05:55:00|27832.9|27812.9|27830.5|27810.5|27832.9|27812.9|27830.5|27810.5|5
1624860000000|2021-06-28 06:00:00|27831.9|27811.9|27837.9|27817.9|27837.9|27817.9|27831.9|27811.9|13
1624860300000|2021-06-28 06:05:00|27838.4|27818.4|27832.5|27812.5|27838.4|27818.4|27832|27812|22
1624860600000|2021-06-28 06:10:00|27832|27812|27828.9|27808.9|27832|27812|27827.5|27807.5|14
1624860900000|2021-06-28 06:15:00|27829.4|27809.4|27837|27817|27837.3|27817.3|27828.9|27808.9|29
1624861200000|2021-06-28 06:20:00|27837.7|27817.7|27836.1|27816.1|27839.3|27819.3|27836.1|27816.1|11
1624861500000|2021-06-28 06:25:00|27835.4|27815.4|27835.2|27815.2|27840|27820|27831.9|27811.9|26
1624861800000|2021-06-28 06:30:00|27835.7|27815.7|27837|27817|27839|27819|27832.7|27812.7|24
1624862100000|2021-06-28 06:35:00|27837.5|27817.5|27839.7|27819.7|27840|27820|27837.5|27817.5|5
1624862400000|2021-06-28 06:40:00|27839.4|27819.4|27839.5|27819.5|27840.5|27820.5|27839.4|27819.4|12
1624862700000|2021-06-28 06:45:00|27840|27820|27844|27824|27844.5|27824.5|27840|27820|9
1624863000000|2021-06-28 06:50:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1624863300000|2021-06-28 06:55:00|27843|27823|27839.7|27819.7|27843.5|27823.5|27839.5|27819.5|6
1624863600000|2021-06-28 07:00:00|27840.7|27820.7|27840.4|27820.4|27843.5|27823.5|27839.2|27819.2|32
1624863900000|2021-06-28 07:05:00|27840.7|27820.7|27838|27818|27840.7|27820.7|27837.9|27817.9|21
1624864200000|2021-06-28 07:10:00|27833.4|27813.4|27833.7|27813.7|27837|27817|27833.1|27813.1|26
1624864500000|2021-06-28 07:15:00|27834.2|27814.2|27838.9|27818.9|27839.2|27819.2|27834.2|27814.2|17
1624864800000|2021-06-28 07:20:00|27840.5|27820.5|27838.9|27818.9|27843|27823|27838.5|27818.5|26
1624865100000|2021-06-28 07:25:00|27839.6|27819.6|27839|27819|27841.5|27821.5|27838.7|27818.7|11
1624865400000|2021-06-28 07:30:00|27838.9|27818.9|27846.5|27826.5|27848|27828|27838.5|27818.5|26
1624865700000|2021-06-28 07:35:00|27846|27826|27846|27826|27848.4|27828.4|27843.4|27823.4|17
1624866000000|2021-06-28 07:40:00|27846.5|27826.5|27844.5|27824.5|27853.8|27826.8|27842.9|27817.8|8
1624866300000|2021-06-28 07:45:00|27843.4|27823.4|27843.4|27823.4|27844.5|27824.5|27838.4|27818.4|16
1624866600000|2021-06-28 07:50:00|27844.4|27824.4|27841|27821|27844.4|27824.4|27838.9|27818.9|17
1624866900000|2021-06-28 07:55:00|27848.8|27813.8|27843.4|27823.4|27849|27823.9|27842.9|27813.8|8
1624867200000|2021-06-28 08:00:00|27844|27824|27848|27828|27848.3|27828.3|27843|27823|16
1624867500000|2021-06-28 08:05:00|27848.3|27828.3|27853|27833|27853.2|27833.2|27848.3|27828.3|12
1624867800000|2021-06-28 08:10:00|27853.2|27833.2|27853.7|27833.7|27857.1|27837.1|27851|27831|19
1624868100000|2021-06-28 08:15:00|27853.4|27833.4|27853.4|27833.4|27855.5|27835.5|27851|27831|10
1624868400000|2021-06-28 08:20:00|27853.9|27833.9|27851|27831|27864.2|27836.9|27849|27822|26
1624868700000|2021-06-28 08:25:00|27851.5|27831.5|27848.9|27828.9|27863.9|27837.9|27845.5|27822|22
1624869000000|2021-06-28 08:30:00|27848.4|27828.4|27847.9|27827.9|27849.4|27829.4|27847.9|27827.9|10
1624869300000|2021-06-28 08:35:00|27848.4|27828.4|27848.4|27828.4|27848.4|27828.4|27847.4|27827.4|9
1624869600000|2021-06-28 08:40:00|27848.9|27828.9|27848.9|27828.9|27850|27830|27845|27825|12
1624869900000|2021-06-28 08:45:00|27848.4|27828.4|27845.5|27825.5|27848.4|27828.4|27844.5|27824.5|9
1624870200000|2021-06-28 08:50:00|27844.3|27824.3|27846|27826|27848.9|27826|27839.5|27813.9|18
1624870500000|2021-06-28 08:55:00|27845.5|27825.5|27846|27826|27846|27826|27845.5|27825.5|2
1624870800000|2021-06-28 09:00:00|27845.5|27825.5|27848.9|27828.9|27850.5|27830.5|27845.5|27825.5|14
1624871100000|2021-06-28 09:05:00|27849.4|27829.4|27849.9|27829.9|27850.4|27830.4|27849.4|27829.4|4
1624871400000|2021-06-28 09:10:00|27850.4|27830.4|27849.4|27829.4|27850.4|27830.4|27849.2|27829.2|5
1624871700000|2021-06-28 09:15:00|27849.7|27829.7|27849.9|27829.9|27849.9|27829.9|27849.7|27829.7|2
1624872000000|2021-06-28 09:20:00|27849.4|27829.4|27849.9|27829.9|27849.9|27829.9|27849.4|27829.4|2
1624872300000|2021-06-28 09:25:00|27850.4|27830.4|27850.4|27830.4|27850.4|27830.4|27850.4|27830.4|1
1624872600000|2021-06-28 09:30:00|27849.9|27829.9|27846.5|27826.5|27851|27831|27846.5|27826.5|8
1624872900000|2021-06-28 09:35:00|27847|27827|27846|27826|27847|27827|27846|27826|3
1624873200000|2021-06-28 09:40:00|27845.5|27825.5|27846|27826|27846.5|27826.5|27845.5|27825.5|4
1624873500000|2021-06-28 09:45:00|27846.5|27826.5|27850.4|27830.4|27850.4|27830.4|27846.5|27826.5|6
1624873800000|2021-06-28 09:50:00|27850.7|27830.7|27850.7|27830.7|27850.7|27830.7|27850.7|27830.7|1
1624874100000|2021-06-28 09:55:00|27851.2|27831.2|27852|27832|27852|27832|27850.5|27830.5|7
1624874400000|2021-06-28 10:00:00|27851.5|27831.5|27850.8|27830.8|27852|27832|27850.8|27830.8|5
1624875300000|2021-06-28 10:15:00|27851.3|27831.3|27854.8|27834.8|27856.1|27836.1|27851.3|27831.3|10
1624875600000|2021-06-28 10:20:00|27854.3|27834.3|27854.8|27834.8|27855.3|27835.3|27852.3|27832.3|11
1624875900000|2021-06-28 10:25:00|27854.3|27834.3|27851.5|27831.5|27854.3|27834.3|27851.5|27831.5|4
1624876200000|2021-06-28 10:30:00|27852.2|27832.2|27851.8|27831.8|27852.3|27832.3|27851.8|27831.8|3
1624876500000|2021-06-28 10:35:00|27852.3|27832.3|27851.3|27831.3|27856.2|27836.2|27850.8|27830.8|20
1624876800000|2021-06-28 10:40:00|27851.8|27831.8|27852|27832|27855.3|27835.3|27851.5|27831.5|9
1624877100000|2021-06-28 10:45:00|27851.5|27831.5|27851|27831|27851.5|27831.5|27851|27831|2
1624877700000|2021-06-28 10:55:00|27850.5|27830.5|27858|27823|27858|27831|27850|27823|6
1624878000000|2021-06-28 11:00:00|27860.5|27825.5|27860|27825|27860.7|27825.7|27860|27825|3
1624878600000|2021-06-28 11:10:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|2
1624878900000|2021-06-28 11:15:00|27857.3|27837.3|27862.5|27827.5|27863.5|27837.3|27857.3|27827.5|5
1624879500000|2021-06-28 11:25:00|27863.3|27828.3|27862.5|27827.5|27865.2|27830.2|27862.5|27827.5|4
1624879800000|2021-06-28 11:30:00|27863.3|27828.3|27862.8|27827.8|27863.3|27828.3|27862.8|27827.8|2
1624880100000|2021-06-28 11:35:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1624880400000|2021-06-28 11:40:00|27859.5|27839.5|27867.5|27832.5|27867.8|27840.1|27857.5|27832.5|7
1624880700000|2021-06-28 11:45:00|27867.8|27832.8|27868|27833|27868|27833|27867.5|27832.5|3
1624881000000|2021-06-28 11:50:00|27868.5|27833.5|27868|27833|27870.5|27835.5|27867.5|27832.5|9
1624881300000|2021-06-28 11:55:00|27862.5|27842.5|27872.5|27837.5|27874.7|27842.5|27862.5|27837|5
1624881600000|2021-06-28 12:00:00|27872.8|27837.8|27868|27833|27872.8|27842.5|27862.5|27832.5|11
1624881900000|2021-06-28 12:05:00|27867.5|27832.5|27858.9|27838.9|27867.8|27843.9|27858.9|27832.5|7
1624882200000|2021-06-28 12:10:00|27867.8|27832.8|27866.8|27831.8|27867.8|27832.8|27866.8|27831.8|8
1624882500000|2021-06-28 12:15:00|27857.5|27837.5|27867.8|27832.8|27867.8|27840.5|27857.5|27832.8|25
1624882800000|2021-06-28 12:20:00|27867.5|27832.5|27857.5|27837.5|27867.8|27840|27857.5|27832.3|19
1624883100000|2021-06-28 12:25:00|27858|27838|27859.2|27839.2|27868|27840|27857.5|27832|24
1624883400000|2021-06-28 12:30:00|27863.2|27843.2|27869.1|27834.1|27869.4|27843.9|27862.1|27834.1|5
1624883700000|2021-06-28 12:35:00|27868.7|27833.7|27864.2|27844.2|27869.1|27844.2|27864.2|27833.1|6
1624884000000|2021-06-28 12:40:00|27864.3|27844.3|27863.4|27843.4|27864.3|27844.3|27861.5|27841.5|21
1624884300000|2021-06-28 12:45:00|27863.9|27843.9|27868.2|27833.2|27868.2|27843.9|27860|27833.1|10
1624884600000|2021-06-28 12:50:00|27867.6|27832.6|27868.2|27833.2|27868.2|27833.2|27867.6|27832.6|3
1624884900000|2021-06-28 12:55:00|27859.2|27839.2|27869.1|27834.1|27869.1|27839.2|27859.2|27831.4|8
1624885200000|2021-06-28 13:00:00|27869|27834|27868.2|27833.2|27869.4|27834.4|27868.2|27833.2|6
1624885500000|2021-06-28 13:05:00|27859.2|27839.2|27870.5|27835.5|27870.5|27843.7|27859.2|27833|12
1624885800000|2021-06-28 13:10:00|27866.5|27846.5|27871|27836|27872.5|27847.5|27865|27836|9
1624886100000|2021-06-28 13:15:00|27859.5|27839.5|27865.5|27830.5|27865.9|27839.5|27859.5|27829.8|11
1624886400000|2021-06-28 13:20:00|27865.4|27830.4|27857.1|27837.1|27865.5|27837.5|27857.1|27830.4|4
1624887000000|2021-06-28 13:30:00|27856.6|27836.6|27856.6|27836.6|27856.6|27836.6|27856.6|27836.6|1
1624887300000|2021-06-28 13:35:00|27856.4|27836.4|27857.5|27837.5|27857.5|27837.5|27856.4|27836.4|6
1624887600000|2021-06-28 13:40:00|27858|27838|27868|27833|27868.5|27840.5|27858|27832.5|8
1624887900000|2021-06-28 13:45:00|27867.5|27832.5|27867|27832|27868|27833|27866.5|27831.5|8
1624888200000|2021-06-28 13:50:00|27867.5|27832.5|27866.8|27831.8|27868|27833|27866.8|27831.8|4
1624888500000|2021-06-28 13:55:00|27866.5|27831.5|27857.5|27837.5|27867|27838.8|27857.5|27830.5|12
1624888800000|2021-06-28 14:00:00|27857|27837|27858.8|27838.8|27860.3|27840.3|27856.5|27836.5|7
1624889100000|2021-06-28 14:05:00|27859|27839|27863.4|27843.4|27863.9|27843.9|27859|27839|6
1624889400000|2021-06-28 14:10:00|27863.9|27843.9|27859.9|27839.9|27863.9|27843.9|27858.2|27838.2|8
1624889700000|2021-06-28 14:15:00|27857.9|27837.9|27857.4|27837.4|27857.9|27837.9|27857.4|27837.4|2
1624890000000|2021-06-28 14:20:00|27855.5|27835.5|27856.9|27836.9|27856.9|27836.9|27854.9|27834.9|7
1624890300000|2021-06-28 14:25:00|27855.9|27835.9|27863|27828|27863.7|27836.9|27855.9|27828|6
1624890600000|2021-06-28 14:30:00|27863.4|27828.4|27857.9|27837.9|27865.1|27839.2|27857.9|27827.9|10
1624890900000|2021-06-28 14:35:00|27860|27840|27854.9|27834.9|27860.3|27840.3|27853.4|27833.4|13
1624891200000|2021-06-28 14:40:00|27854|27834|27854|27834|27854|27834|27854|27834|1
1624891500000|2021-06-28 14:45:00|27852.9|27832.9|27852.9|27832.9|27860.5|27834|27849.9|27824.3|14
1624891800000|2021-06-28 14:50:00|27852.4|27832.4|27847.9|27827.9|27852.4|27832.4|27847.5|27827.5|11
1624892100000|2021-06-28 14:55:00|27847.4|27827.4|27848|27828|27849.2|27829.2|27846.2|27826.2|12
1624892400000|2021-06-28 15:00:00|27847.5|27827.5|27848.8|27828.8|27857.8|27830.8|27846.9|27822.3|14
1624892700000|2021-06-28 15:05:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1624893000000|2021-06-28 15:10:00|27848.5|27828.5|27858.9|27823.9|27858.9|27830.8|27848.5|27822.8|5
1624893600000|2021-06-28 15:20:00|27853.9|27833.9|27853.9|27833.9|27853.9|27833.9|27853.9|27833.9|1
1624894200000|2021-06-28 15:30:00|27848.4|27828.4|27848.4|27828.4|27848.4|27828.4|27848.2|27828.2|4
1624895100000|2021-06-28 15:45:00|27847.5|27827.5|27850|27830|27850.4|27830.4|27847.5|27827.5|8
1624895400000|2021-06-28 15:50:00|27848.5|27828.5|27847.1|27827.1|27848.8|27828.8|27847.1|27827.1|6
1624895700000|2021-06-28 15:55:00|27846.6|27826.6|27846.6|27826.6|27846.6|27826.6|27846.6|27826.6|1
1624896000000|2021-06-28 16:00:00|27847.6|27827.6|27847.4|27827.4|27848.5|27828.5|27847.4|27827.4|15
1624896300000|2021-06-28 16:05:00|27847.5|27827.5|27847.4|27827.4|27847.5|27827.5|27846.5|27826.5|3
1624896600000|2021-06-28 16:10:00|27847.5|27827.5|27848.3|27828.3|27853.5|27830.3|27842.1|27818.5|22
1624897200000|2021-06-28 16:20:00|27857.8|27822.8|27848|27828|27857.8|27829.8|27848|27822.8|5
1624897500000|2021-06-28 16:25:00|27848.3|27828.3|27848.3|27828.3|27848.3|27828.3|27848.3|27828.3|1
1624897800000|2021-06-28 16:30:00|27848.5|27828.5|27852.2|27832.2|27852.2|27832.2|27848.3|27828.3|6
1624898100000|2021-06-28 16:35:00|27852.3|27832.3|27852.5|27832.5|27859.3|27832.5|27850|27823|10
1624899300000|2021-06-28 16:55:00|27853|27833|27853|27833|27853|27833|27852.5|27832.5|3
1624899900000|2021-06-28 17:05:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1624900200000|2021-06-28 17:10:00|27848.5|27828.5|27858.8|27823.8|27858.8|27832.5|27848.5|27823.3|9
1624900500000|2021-06-28 17:15:00|27859.3|27824.3|27857.2|27837.2|27859.3|27837.3|27851|27823.3|10
1624900800000|2021-06-28 17:20:00|27857.3|27837.3|27857.3|27837.3|27857.3|27837.3|27857.3|27837.3|1
1624902000000|2021-06-28 17:40:00|27854|27834|27856.5|27836.5|27856.5|27836.5|27853.5|27833.5|3
1624902300000|2021-06-28 17:45:00|27856.6|27836.6|27857.1|27837.1|27857.5|27837.5|27856.6|27836.6|3
1624904700000|2021-06-28 18:25:00|27862|27842|27861.8|27841.8|27862|27842|27861.6|27841.6|3
1624905000000|2021-06-28 18:30:00|27861.7|27841.7|27867.3|27832.3|27868|27842|27860|27832.3|8
1624905300000|2021-06-28 18:35:00|27862|27842|27862.5|27842.5|27863.8|27843.8|27862|27842|3
1624905600000|2021-06-28 18:40:00|27863.8|27843.8|27871.8|27836.8|27872.1|27845.5|27863.8|27836.8|7
1624906500000|2021-06-28 18:55:00|27872|27837|27872.3|27837.3|27872.3|27837.3|27872|27837|2
1624906800000|2021-06-28 19:00:00|27872.2|27837.2|27873|27838|27873|27838|27872.2|27837.2|3
1624908300000|2021-06-28 19:25:00|27874|27839|27875|27840|27875|27840|27874|27839|2
1624908600000|2021-06-28 19:30:00|27866.9|27846.9|27862.5|27842.5|27866.9|27846.9|27862.5|27842.5|5
1624910100000|2021-06-28 19:55:00|27865.5|27845.5|27857.5|27837.5|27873|27845.5|27856.4|27829|25
1624930200000|2021-06-29 01:30:00|27837.9|27817.9|27842.4|27822.4|27843.5|27823.5|27837.9|27817.9|20
1624930500000|2021-06-29 01:35:00|27842.5|27822.5|27840.5|27820.5|27843|27823|27838|27818|10
1624930800000|2021-06-29 01:40:00|27839.5|27819.5|27842|27822|27843.2|27823.2|27838.1|27818.1|19
1624931100000|2021-06-29 01:45:00|27840.7|27820.7|27842.5|27822.5|27842.9|27822.9|27840.1|27820.1|8
1624931400000|2021-06-29 01:50:00|27838.4|27818.4|27848.9|27828.9|27848.9|27828.9|27837.7|27817.7|45
1624931700000|2021-06-29 01:55:00|27848.5|27828.5|27848.4|27828.4|27848.5|27828.5|27848.4|27828.4|2
1624932000000|2021-06-29 02:00:00|27848|27828|27848.5|27828.5|27848.5|27828.5|27843.4|27823.4|25
1624932300000|2021-06-29 02:05:00|27848.2|27828.2|27848.2|27828.2|27848.7|27828.7|27847.9|27827.9|5
1624932600000|2021-06-29 02:10:00|27848.7|27828.7|27848|27828|27848.8|27828.8|27847.6|27827.6|7
1624932900000|2021-06-29 02:15:00|27847.5|27827.5|27848.9|27828.9|27849.5|27829.5|27846.5|27826.5|12
1624933200000|2021-06-29 02:20:00|27848.4|27828.4|27844.7|27824.7|27848.9|27828.9|27844.7|27824.7|20
1624933500000|2021-06-29 02:25:00|27845.1|27825.1|27843.4|27823.4|27845.1|27825.1|27843.1|27823.1|3
1624933800000|2021-06-29 02:30:00|27842.9|27822.9|27847.6|27827.6|27847.6|27827.6|27842.9|27822.9|16
1624934100000|2021-06-29 02:35:00|27847.4|27827.4|27845.2|27825.2|27847.4|27827.4|27842.5|27822.5|28
1624934400000|2021-06-29 02:40:00|27845.5|27825.5|27843|27823|27845.5|27825.5|27842.5|27822.5|15
1624934700000|2021-06-29 02:45:00|27843.2|27823.2|27850.4|27830.4|27850.4|27830.4|27843.2|27823.2|9
1624935000000|2021-06-29 02:50:00|27850.5|27830.5|27855.4|27835.4|27881.2|27847.5|27850.5|27830.5|48
1624935300000|2021-06-29 02:55:00|27853.9|27833.9|27857.5|27837.5|27857.5|27837.5|27853.4|27833.4|12
1624935600000|2021-06-29 03:00:00|27857|27837|27858.5|27838.5|27865.9|27839|27856|27830.9|18
1624935900000|2021-06-29 03:05:00|27858.7|27838.7|27858.5|27838.5|27858.8|27838.8|27858|27838|9
1624936200000|2021-06-29 03:10:00|27860|27840|27860.6|27840.6|27862.5|27842.5|27858|27838|26
1624936500000|2021-06-29 03:15:00|27860.1|27840.1|27860.6|27840.6|27860.6|27840.6|27859.7|27839.7|5
1624936800000|2021-06-29 03:20:00|27860.1|27840.1|27857.4|27837.4|27860.3|27840.3|27855|27835|15
1624937100000|2021-06-29 03:25:00|27857|27837|27858.2|27838.2|27858.2|27838.2|27857|27837|8
1624937400000|2021-06-29 03:30:00|27858.5|27838.5|27860.1|27840.1|27862.8|27842.8|27858.5|27838.5|5
1624937700000|2021-06-29 03:35:00|27858.5|27838.5|27855.1|27835.1|27858.5|27838.5|27853|27833|56
1624938000000|2021-06-29 03:40:00|27855.5|27835.5|27857.5|27837.5|27862.4|27842.4|27855.5|27835.5|15
1624938300000|2021-06-29 03:45:00|27858|27838|27861.1|27841.1|27862.5|27842.5|27856.5|27836.5|14
1624939200000|2021-06-29 04:00:00|27860.5|27840.5|27872.3|27837.3|27872.3|27844.5|27860.5|27837.3|6
1624939500000|2021-06-29 04:05:00|27863.5|27843.5|27861.1|27841.1|27863.5|27843.5|27861.1|27841.1|6
1624939800000|2021-06-29 04:10:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1624940100000|2021-06-29 04:15:00|27861.1|27841.1|27860.7|27840.7|27861.1|27841.1|27860.7|27840.7|2
1624940700000|2021-06-29 04:25:00|27861.1|27841.1|27861.1|27841.1|27861.1|27841.1|27861.1|27841.1|1
1624941900000|2021-06-29 04:45:00|27861.3|27841.3|27872.3|27837.3|27872.3|27845.3|27861.3|27837.3|8
1624942200000|2021-06-29 04:50:00|27862.1|27842.1|27861.6|27841.6|27862.1|27842.1|27861.6|27841.6|2
1624942500000|2021-06-29 04:55:00|27863.8|27843.8|27864.3|27844.3|27864.3|27844.3|27863.8|27843.8|2
1624942800000|2021-06-29 05:00:00|27872.3|27837.3|27870|27835|27872.3|27837.3|27870|27835|4
1624943100000|2021-06-29 05:05:00|27868.6|27833.6|27862.1|27842.1|27868.8|27842.1|27862.1|27833|4
1624943700000|2021-06-29 05:15:00|27860.6|27840.6|27861.5|27841.5|27862.1|27842.1|27860.6|27840.6|6
1624944000000|2021-06-29 05:20:00|27861.6|27841.6|27868|27833|27868.3|27841.6|27861.6|27833|3
1624944300000|2021-06-29 05:25:00|27867.6|27832.6|27860.5|27840.5|27868.2|27842.5|27860.5|27832.6|6
1624944600000|2021-06-29 05:30:00|27862.5|27842.5|27858.4|27838.4|27862.9|27842.9|27857.5|27837.5|13
1624944900000|2021-06-29 05:35:00|27857.9|27837.9|27857.9|27837.9|27857.9|27837.9|27857.9|27837.9|1
1624945200000|2021-06-29 05:40:00|27857.5|27837.5|27854.9|27834.9|27857.5|27837.5|27853.4|27833.4|10
1624945500000|2021-06-29 05:45:00|27852.9|27832.9|27857.6|27837.6|27857.6|27837.6|27852.9|27832.9|10
1624945800000|2021-06-29 05:50:00|27854.2|27834.2|27849.4|27829.4|27854.9|27834.9|27849.4|27829.4|11
1624946100000|2021-06-29 05:55:00|27848.9|27828.9|27853.9|27833.9|27854.4|27834.4|27848.4|27828.4|11
1624946400000|2021-06-29 06:00:00|27854.4|27834.4|27853|27833|27854.4|27834.4|27853|27833|9
1624946700000|2021-06-29 06:05:00|27852.5|27832.5|27841|27821|27854.5|27834.5|27841|27821|21
1624947000000|2021-06-29 06:10:00|27842|27822|27847.5|27827.5|27850|27830|27842|27822|20
1624947300000|2021-06-29 06:15:00|27847.9|27827.9|27852.4|27832.4|27853.9|27833.9|27847.6|27827.6|55
1624947600000|2021-06-29 06:20:00|27851.9|27831.9|27850.1|27830.1|27852.9|27832.9|27849.4|27829.4|32
1624947900000|2021-06-29 06:25:00|27850.6|27830.6|27852|27832|27852.4|27832.4|27848.9|27828.9|31
1624948200000|2021-06-29 06:30:00|27851.7|27831.7|27849.9|27829.9|27853.5|27833.5|27849.9|27829.9|27
1624948500000|2021-06-29 06:35:00|27849.4|27829.4|27854.4|27834.4|27856.2|27836.2|27849.4|27829.4|47
1624948800000|2021-06-29 06:40:00|27853.9|27833.9|27857.1|27837.1|27857.4|27837.4|27853.9|27833.9|25
1624949100000|2021-06-29 06:45:00|27856.6|27836.6|27856.1|27836.1|27857.1|27837.1|27855.7|27835.7|11
1624949400000|2021-06-29 06:50:00|27855.5|27835.5|27853.1|27833.1|27855.5|27835.5|27853.1|27833.1|5
1624949700000|2021-06-29 06:55:00|27853.4|27833.4|27854|27834|27854.3|27834.3|27852.5|27832.5|14
1624950000000|2021-06-29 07:00:00|27854.3|27834.3|27849.5|27829.5|27854.3|27834.3|27849|27829|26
1624950300000|2021-06-29 07:05:00|27851|27831|27853|27833|27853|27833|27851|27831|10
1624950600000|2021-06-29 07:10:00|27855.1|27835.1|27855.5|27835.5|27857|27837|27852.7|27832.7|16
1624950900000|2021-06-29 07:15:00|27855.1|27835.1|27857|27837|27857.6|27837.6|27855.1|27835.1|8
1624951200000|2021-06-29 07:20:00|27857.4|27837.4|27858|27838|27858|27838|27857|27837|5
1624951500000|2021-06-29 07:25:00|27857.5|27837.5|27855|27835|27858|27838|27853.5|27833.5|17
1624951800000|2021-06-29 07:30:00|27855.4|27835.4|27853.1|27833.1|27855.6|27835.6|27852|27832|11
1624952100000|2021-06-29 07:35:00|27852.9|27832.9|27852.7|27832.7|27855.5|27835.5|27852.5|27832.5|11
1624952400000|2021-06-29 07:40:00|27852.5|27832.5|27852.5|27832.5|27853.4|27833.4|27852|27832|10
1624953000000|2021-06-29 07:50:00|27853|27833|27852.5|27832.5|27853.4|27833.4|27852.5|27832.5|7
1624953300000|2021-06-29 07:55:00|27852.9|27832.9|27852.5|27832.5|27853.5|27833.5|27852.5|27832.5|11
1624953600000|2021-06-29 08:00:00|27856.5|27836.5|27857|27837|27857.5|27837.5|27856.5|27836.5|6
1624953900000|2021-06-29 08:05:00|27857.5|27837.5|27857.5|27837.5|27858.2|27838.2|27857.5|27837.5|3
1624954200000|2021-06-29 08:10:00|27857|27837|27863|27828|27863|27837|27852.5|27828|16
1624954500000|2021-06-29 08:15:00|27857|27837|27857.5|27837.5|27858.2|27838.2|27857|27837|5
1624955100000|2021-06-29 08:25:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857.3|27837.3|6
1624955400000|2021-06-29 08:30:00|27858.2|27838.2|27857.5|27837.5|27858.2|27838.2|27857|27837|4
1624955700000|2021-06-29 08:35:00|27858|27838|27858.4|27838.4|27859|27839|27857.5|27837.5|5
1624956000000|2021-06-29 08:40:00|27859.5|27839.5|27865|27845|27867.5|27847.5|27858|27838|34
1624956300000|2021-06-29 08:45:00|27872.8|27837.8|27872.8|27837.8|27873.5|27838.5|27872.8|27837.8|5
1624956600000|2021-06-29 08:50:00|27872|27837|27872|27837|27872.5|27837.5|27872|27837|3
1624956900000|2021-06-29 08:55:00|27872.5|27837.5|27873|27838|27873|27848.8|27866|27837.5|8
1624957200000|2021-06-29 09:00:00|27872.8|27837.8|27873|27853|27873.5|27853|27867.4|27837.8|21
1624957500000|2021-06-29 09:05:00|27880|27845|27877.5|27842.5|27880.3|27845.3|27877.5|27842.5|9
1624957800000|2021-06-29 09:10:00|27877|27842|27876.8|27841.8|27877|27842|27876.8|27841.8|2
1624958100000|2021-06-29 09:15:00|27867.4|27847.4|27865|27845|27867.5|27847.5|27864.5|27844.5|10
1624958400000|2021-06-29 09:20:00|27862.4|27842.4|27862.5|27842.5|27862.5|27842.5|27862.4|27842.4|2
1624959000000|2021-06-29 09:30:00|27864|27844|27873|27838|27873|27845.5|27864|27838|6
1624959300000|2021-06-29 09:35:00|27872.5|27837.5|27862.5|27842.5|27872.5|27842.5|27862.4|27837.3|4
1624960200000|2021-06-29 09:50:00|27866.8|27846.8|27873.3|27838.3|27873.3|27847.5|27865|27838.3|10
1624960500000|2021-06-29 09:55:00|27874.3|27839.3|27867.5|27847.5|27874.3|27847.5|27867.4|27839.3|3
1624960800000|2021-06-29 10:00:00|27865|27845|27862.5|27842.5|27865|27845|27862.5|27842.5|5
1624961100000|2021-06-29 10:05:00|27863.5|27843.5|27862.5|27842.5|27866.3|27846.3|27862.5|27842.5|9
1624961400000|2021-06-29 10:10:00|27861.7|27841.7|27862.5|27842.5|27862.5|27842.5|27861.7|27841.7|3
1624961700000|2021-06-29 10:15:00|27863.2|27843.2|27863|27843|27873|27845.5|27863|27838|10
1624962000000|2021-06-29 10:20:00|27863.4|27843.4|27866.4|27846.4|27866.4|27846.4|27863|27843|8
1624962300000|2021-06-29 10:25:00|27866.1|27846.1|27866.1|27846.1|27866.1|27846.1|27866.1|27846.1|1
1624962600000|2021-06-29 10:30:00|27865.6|27845.6|27865.1|27845.1|27866.1|27846.1|27863.6|27843.6|5
1624962900000|2021-06-29 10:35:00|27864.1|27844.1|27863.6|27843.6|27864.1|27844.1|27863.6|27843.6|2
1624963200000|2021-06-29 10:40:00|27864.3|27844.3|27863.6|27843.6|27864.4|27844.4|27863.6|27843.6|4
1624963500000|2021-06-29 10:45:00|27863.1|27843.1|27863.1|27843.1|27863.8|27843.8|27863.1|27843.1|3
1624963800000|2021-06-29 10:50:00|27865.5|27845.5|27872.6|27837.6|27873.1|27847.1|27865|27837.6|8
1624964100000|2021-06-29 10:55:00|27873.1|27838.1|27872.6|27837.6|27873.1|27838.1|27872.6|27837.6|2
1624964400000|2021-06-29 11:00:00|27873.1|27838.1|27873.4|27838.4|27873.4|27838.4|27873.1|27838.1|2
1624964700000|2021-06-29 11:05:00|27868.1|27848.1|27877.9|27842.9|27881.4|27849.9|27867.3|27842.9|12
1624965000000|2021-06-29 11:10:00|27875.6|27840.6|27872.1|27852.1|27875.6|27852.6|27872.1|27840.6|5
1624965300000|2021-06-29 11:15:00|27876.1|27841.1|27875.3|27855.3|27876.1|27855.3|27874.1|27840.2|5
1624965600000|2021-06-29 11:20:00|27875.4|27855.4|27880.6|27845.6|27887.8|27857.8|27875.3|27845.3|23
1624966200000|2021-06-29 11:30:00|27880.3|27845.3|27880.3|27845.3|27880.3|27845.3|27880.3|27845.3|1
1624966500000|2021-06-29 11:35:00|27880.2|27845.2|27880.2|27845.2|27880.2|27845.2|27880.2|27845.2|1
1624967100000|2021-06-29 11:45:00|27882.8|27847.8|27882.8|27847.8|27882.8|27847.8|27882.2|27847.2|6
1624967400000|2021-06-29 11:50:00|27877.7|27857.7|27887.8|27852.8|27897.6|27862.7|27877.7|27852.8|26
1624967700000|2021-06-29 11:55:00|27886.3|27851.3|27892.8|27857.8|27893.6|27867.8|27885.2|27850.2|9
1624968000000|2021-06-29 12:00:00|27890.7|27870.7|27892.8|27857.8|27895.2|27872.5|27890.7|27857.8|6
1624968300000|2021-06-29 12:05:00|27894.8|27859.8|27895.2|27860.2|27895.5|27860.5|27894.8|27859.8|5
1624968600000|2021-06-29 12:10:00|27896.5|27861.5|27895.2|27860.2|27896.5|27861.5|27895.2|27860.2|2
1624969500000|2021-06-29 12:25:00|27895.8|27860.8|27895.2|27860.2|27895.8|27860.8|27895.2|27860.2|2
1624969800000|2021-06-29 12:30:00|27895.8|27860.8|27897.8|27862.8|27897.8|27862.8|27895.8|27860.8|2
1624970100000|2021-06-29 12:35:00|27887.7|27867.7|27897.8|27862.8|27897.8|27869.1|27887.7|27860|8
1624970400000|2021-06-29 12:40:00|27892.8|27872.8|27894|27874|27894|27874|27892.7|27872.7|11
1624970700000|2021-06-29 12:45:00|27892.7|27872.7|27902.6|27882.6|27902.6|27882.6|27892.7|27872.7|13
1624971000000|2021-06-29 12:50:00|27902.5|27882.5|27903|27883|27905.5|27885.5|27901.9|27881.9|16
1624971300000|2021-06-29 12:55:00|27902.7|27882.7|27900.1|27880.1|27902.7|27882.7|27900|27880|7
1624971600000|2021-06-29 13:00:00|27900|27880|27897.8|27877.8|27908.4|27880.1|27897.5|27872.8|14
1624971900000|2021-06-29 13:05:00|27898|27878|27907.8|27872.8|27907.8|27880.5|27897.5|27872.8|10
1624972200000|2021-06-29 13:10:00|27904|27884|27912.5|27877.5|27914|27884|27904|27877.5|4
1624972500000|2021-06-29 13:15:00|27911.8|27876.8|27907.5|27872.5|27911.8|27876.8|27907.5|27872.5|13
1624972800000|2021-06-29 13:20:00|27909.5|27874.5|27909.5|27874.5|27909.5|27874.5|27909.5|27874.5|1
1624973100000|2021-06-29 13:25:00|27907.5|27872.5|27899.4|27879.4|27907.5|27879.4|27895.5|27871.9|12
1624973400000|2021-06-29 13:30:00|27899.9|27879.9|27894.9|27859.9|27899.9|27879.9|27881.4|27855.5|29
1624973700000|2021-06-29 13:35:00|27894.4|27859.4|27891.1|27856.1|27894.4|27859.4|27891.1|27856.1|5
1624974000000|2021-06-29 13:40:00|27891.6|27856.6|27896.1|27861.1|27899.9|27864.9|27891.6|27856.6|12
1624974300000|2021-06-29 13:45:00|27895.6|27860.6|27896.1|27861.1|27896.1|27861.1|27895.6|27860.6|4
1624974600000|2021-06-29 13:50:00|27896.6|27861.6|27891.4|27856.4|27896.6|27861.6|27891.1|27856.1|4
1624974900000|2021-06-29 13:55:00|27891.9|27856.9|27882.5|27862.5|27892.1|27867.1|27882.4|27856.6|17
1624975200000|2021-06-29 14:00:00|27881.5|27861.5|27882.5|27862.5|27887.7|27867.7|27881.5|27861.5|19
1624975500000|2021-06-29 14:05:00|27883.7|27863.7|27892.8|27857.8|27892.8|27867.5|27883.7|27857.8|8
1624975800000|2021-06-29 14:10:00|27888.8|27853.8|27901.5|27866.5|27901.5|27866.5|27883.8|27853|14
1624976100000|2021-06-29 14:15:00|27897.5|27862.5|27892.5|27857.5|27897.5|27862.5|27892.5|27857.5|8
1624976400000|2021-06-29 14:20:00|27887.5|27867.5|27898.5|27863.5|27900.3|27870.8|27886.2|27863.5|11
1624976700000|2021-06-29 14:25:00|27899|27864|27892.5|27857.5|27899|27867.5|27886.2|27857.5|9
1624977000000|2021-06-29 14:30:00|27892.8|27857.8|27893.5|27858.5|27893.5|27858.5|27892.8|27857.8|5
1624977300000|2021-06-29 14:35:00|27893.3|27858.3|27887.5|27867.5|27893.3|27867.5|27887.5|27858|4
1624977600000|2021-06-29 14:40:00|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|27887.1|27867.1|1
1624977900000|2021-06-29 14:45:00|27886.5|27866.5|27887|27867|27887|27867|27886|27866|3
1624978500000|2021-06-29 14:55:00|27886.8|27866.8|27891.5|27856.5|27891.5|27866.8|27884|27856.5|6
1624978800000|2021-06-29 15:00:00|27891|27856|27882|27862|27891|27862.5|27880.8|27856|6
1624979700000|2021-06-29 15:15:00|27880.4|27860.4|27882|27862|27882|27862|27880.4|27860.4|3
1624980600000|2021-06-29 15:30:00|27880.5|27860.5|27879.6|27859.6|27882|27862|27876|27856|14
1624981200000|2021-06-29 15:40:00|27893|27858|27897.1|27862.1|27898.1|27863.1|27889.4|27854.4|19
1624981500000|2021-06-29 15:45:00|27895.1|27860.1|27891.6|27856.6|27895.1|27860.1|27891.6|27856.6|7
1624981800000|2021-06-29 15:50:00|27891.1|27856.1|27891.1|27856.1|27891.1|27856.1|27890.6|27855.6|3
1624982100000|2021-06-29 15:55:00|27891.8|27856.8|27891.5|27856.5|27891.8|27856.8|27891.5|27856.5|2
1624982400000|2021-06-29 16:00:00|27892|27857|27890.6|27855.6|27892|27857|27890.6|27855.6|3
1624982700000|2021-06-29 16:05:00|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|1
1624983000000|2021-06-29 16:10:00|27889.6|27854.6|27889.6|27854.6|27889.6|27854.6|27889.6|27854.6|1
1624983300000|2021-06-29 16:15:00|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|27890.1|27855.1|1
1624983600000|2021-06-29 16:20:00|27890.5|27855.5|27890.1|27855.1|27890.5|27855.5|27890.1|27855.1|2
1624983900000|2021-06-29 16:25:00|27891.1|27856.1|27884.3|27864.3|27891.1|27866.1|27884|27856.1|4
1624984200000|2021-06-29 16:30:00|27884.6|27864.6|27884|27864|27884.6|27864.6|27884|27864|2
1624985100000|2021-06-29 16:45:00|27891.3|27856.3|27891.3|27856.3|27891.3|27856.3|27891.3|27856.3|1
1624986300000|2021-06-29 17:05:00|27891.5|27856.5|27902|27867|27902|27867|27891.5|27856.5|8
1624986600000|2021-06-29 17:10:00|27901|27866|27899.3|27864.3|27901|27866|27899|27864|9
1624987200000|2021-06-29 17:20:00|27900.9|27865.9|27901.3|27866.3|27901.3|27866.3|27900.9|27865.9|3
1624987500000|2021-06-29 17:25:00|27901|27866|27892.1|27872.1|27901|27872.1|27892.1|27862|8
1624987800000|2021-06-29 17:30:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1624989600000|2021-06-29 18:00:00|27891.2|27871.2|27891.8|27871.8|27891.8|27871.8|27891.2|27871.2|2
1624989900000|2021-06-29 18:05:00|27887|27867|27896|27861|27896|27869.5|27886.8|27861|7
1624990200000|2021-06-29 18:10:00|27896.3|27861.3|27896.3|27861.3|27896.3|27861.3|27896.3|27861.3|1
1624990500000|2021-06-29 18:15:00|27896|27861|27892.1|27872.1|27896|27872.1|27891.1|27861|3
1624990800000|2021-06-29 18:20:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1624991100000|2021-06-29 18:25:00|27896.5|27876.5|27901.9|27881.9|27901.9|27881.9|27896.4|27876.4|7
1624991400000|2021-06-29 18:30:00|27901.7|27881.7|27901.5|27881.5|27901.7|27881.7|27901.5|27881.5|2
1624991700000|2021-06-29 18:35:00|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|27901.7|27881.7|1
1624992000000|2021-06-29 18:40:00|27901.5|27881.5|27900.2|27865.2|27904.3|27881.5|27900.2|27865.2|8
1624992600000|2021-06-29 18:50:00|27899.7|27864.7|27899.7|27864.7|27899.9|27864.9|27899.7|27864.7|3
1624992900000|2021-06-29 18:55:00|27899.4|27864.4|27899.7|27864.7|27899.7|27864.7|27899.2|27864.2|4
1624993200000|2021-06-29 19:00:00|27899.2|27864.2|27899|27864|27899.2|27864.2|27899|27864|2
1624995000000|2021-06-29 19:30:00|27902.5|27867.5|27892.5|27872.5|27902.5|27872.5|27892.5|27867|3
1624995300000|2021-06-29 19:35:00|27892|27872|27892|27872|27892|27872|27892|27872|1
1624995600000|2021-06-29 19:40:00|27891.5|27871.5|27892.5|27872.5|27892.5|27872.5|27891.5|27871.5|3
1624995900000|2021-06-29 19:45:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1625016600000|2021-06-30 01:30:00|27877.5|27857.5|27882|27862|27882|27862|27877.5|27857.5|8
1625016900000|2021-06-30 01:35:00|27882.4|27862.4|27879.6|27859.6|27882.5|27862.5|27877.6|27857.6|17
1625017200000|2021-06-30 01:40:00|27880.1|27860.1|27872.5|27852.5|27880.1|27860.1|27872.5|27852.5|18
1625017500000|2021-06-30 01:45:00|27872|27852|27867.7|27847.7|27874|27854|27865.7|27837.2|25
1625017800000|2021-06-30 01:50:00|27869.7|27849.7|27862.5|27842.5|27877.8|27849.7|27858|27838|51
1625018100000|2021-06-30 01:55:00|27860.7|27840.7|27861.9|27841.9|27862.5|27842.5|27857.1|27837.1|44
1625018400000|2021-06-30 02:00:00|27861.6|27841.6|27851.6|27831.6|27861.6|27841.6|27851.6|27831.6|23
1625018700000|2021-06-30 02:05:00|27851.1|27831.1|27854.4|27834.4|27856.8|27836.8|27851.1|27831.1|24
1625019000000|2021-06-30 02:10:00|27854.5|27834.5|27848.5|27828.5|27855.4|27835.4|27847.5|27827.5|22
1625019300000|2021-06-30 02:15:00|27851.9|27831.9|27849.5|27829.5|27852.4|27832.4|27849.5|27829.5|7
1625019600000|2021-06-30 02:20:00|27850.1|27830.1|27845.5|27825.5|27850.3|27830.3|27845|27825|13
1625019900000|2021-06-30 02:25:00|27847.5|27827.5|27852.5|27832.5|27853.5|27833.5|27847.5|27827.5|22
1625020200000|2021-06-30 02:30:00|27850.5|27830.5|27849.5|27829.5|27850.5|27830.5|27849.4|27829.4|11
1625020500000|2021-06-30 02:35:00|27849.1|27829.1|27852.5|27832.5|27852.9|27832.9|27847.5|27827.5|22
1625020800000|2021-06-30 02:40:00|27853.4|27833.4|27852.5|27832.5|27853.9|27833.9|27851.5|27831.5|16
1625021100000|2021-06-30 02:45:00|27852.9|27832.9|27853|27833|27854|27834|27852.9|27832.9|12
1625021400000|2021-06-30 02:50:00|27853.4|27833.4|27853|27833|27854.2|27834.2|27853|27833|16
1625021700000|2021-06-30 02:55:00|27853.4|27833.4|27849|27829|27853.4|27833.4|27848|27828|28
1625022000000|2021-06-30 03:00:00|27848.5|27828.5|27845.5|27825.5|27849.4|27829.4|27844|27824|27
1625022300000|2021-06-30 03:05:00|27845|27825|27845.6|27825.6|27845.6|27825.6|27845|27825|5
1625022600000|2021-06-30 03:10:00|27846.7|27826.7|27847.5|27827.5|27848.1|27828.1|27846.7|27826.7|6
1625022900000|2021-06-30 03:15:00|27845.5|27825.5|27847.5|27827.5|27847.9|27827.9|27844.4|27824.4|20
1625023200000|2021-06-30 03:20:00|27847.9|27827.9|27848.5|27828.5|27849|27829|27847.5|27827.5|6
1625024400000|2021-06-30 03:40:00|27848|27828|27848|27828|27848|27828|27847.5|27827.5|5
1625024700000|2021-06-30 03:45:00|27847.5|27827.5|27847|27827|27847.5|27827.5|27846.5|27826.5|5
1625025000000|2021-06-30 03:50:00|27846.5|27826.5|27847|27827|27847.5|27827.5|27846.5|27826.5|4
1625025600000|2021-06-30 04:00:00|27846.6|27826.6|27847|27827|27847|27827|27845.5|27825.5|11
1625025900000|2021-06-30 04:05:00|27846.6|27826.6|27847|27827|27848|27828|27846.6|27826.6|9
1625026200000|2021-06-30 04:10:00|27847.4|27827.4|27843.4|27823.4|27847.5|27827.5|27842.1|27822.1|11
1625026800000|2021-06-30 04:20:00|27842.5|27822.5|27832.8|27812.8|27842.5|27822.5|27832.8|27812.8|13
1625027100000|2021-06-30 04:25:00|27832.9|27812.9|27835.3|27815.3|27837.5|27817.5|27832.9|27812.9|12
1625027400000|2021-06-30 04:30:00|27837.5|27817.5|27839.5|27819.5|27840.5|27820.5|27837.5|27817.5|7
1625027700000|2021-06-30 04:35:00|27841.5|27821.5|27839.5|27819.5|27842.9|27822.9|27837.7|27817.7|12
1625028300000|2021-06-30 04:45:00|27841.7|27821.7|27839.7|27819.7|27842.5|27822.5|27839.5|27819.5|8
1625028600000|2021-06-30 04:50:00|27837.5|27817.5|27833.5|27813.5|27837.9|27817.9|27832.5|27812.5|9
1625028900000|2021-06-30 04:55:00|27832.7|27812.7|27832.5|27812.5|27833.4|27813.4|27832.5|27812.5|4
1625029500000|2021-06-30 05:05:00|27833.1|27813.1|27832.5|27812.5|27833.1|27813.1|27832.5|27812.5|2
1625029800000|2021-06-30 05:10:00|27833|27813|27833.5|27813.5|27833.7|27813.7|27832.5|27812.5|10
1625030100000|2021-06-30 05:15:00|27833|27813|27827.5|27807.5|27833|27813|27827.5|27807.5|12
1625030400000|2021-06-30 05:20:00|27829.1|27809.1|27827.5|27807.5|27829.4|27809.4|27827.5|27807.5|13
1625030700000|2021-06-30 05:25:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|1
1625031300000|2021-06-30 05:35:00|27828|27808|27827.5|27807.5|27828.4|27808.4|27827.5|27807.5|7
1625031600000|2021-06-30 05:40:00|27829.5|27809.5|27822|27802|27830|27810|27822|27802|14
1625031900000|2021-06-30 05:45:00|27822.5|27802.5|27822.7|27802.7|27823.4|27803.4|27822.5|27802.5|10
1625032200000|2021-06-30 05:50:00|27823.9|27803.9|27825.6|27805.6|27825.7|27805.7|27822.5|27802.5|12
1625032500000|2021-06-30 05:55:00|27827.4|27807.4|27832.5|27812.5|27832.9|27812.9|27825.5|27805.5|36
1625032800000|2021-06-30 06:00:00|27834.5|27814.5|27823.2|27803.2|27835.4|27815.4|27818.7|27798.7|58
1625033100000|2021-06-30 06:05:00|27822.7|27802.7|27810.5|27790.5|27822.7|27802.7|27807.5|27787.5|48
1625033400000|2021-06-30 06:10:00|27810|27790|27815.6|27795.6|27818.1|27798.1|27807.5|27787.5|44
1625033700000|2021-06-30 06:15:00|27816.1|27796.1|27814.7|27794.7|27820.8|27800.8|27812.7|27792.7|25
1625034000000|2021-06-30 06:20:00|27814.5|27794.5|27811|27791|27814.5|27794.5|27807.5|27787.5|29
1625034300000|2021-06-30 06:25:00|27811.1|27791.1|27808.4|27788.4|27811.1|27791.1|27808.1|27788.1|12
1625034600000|2021-06-30 06:30:00|27808.9|27788.9|27813.5|27793.5|27813.5|27793.5|27808.5|27788.5|21
1625034900000|2021-06-30 06:35:00|27809.9|27789.9|27812.1|27792.1|27812.5|27792.5|27808.9|27788.9|27
1625035200000|2021-06-30 06:40:00|27811|27791|27809.2|27789.2|27813.1|27793.1|27808.5|27788.5|22
1625035500000|2021-06-30 06:45:00|27809.1|27789.1|27808.5|27788.5|27812.5|27792.5|27808.5|27788.5|13
1625035800000|2021-06-30 06:50:00|27808|27788|27803.5|27783.5|27808|27788|27803|27783|13
1625036100000|2021-06-30 06:55:00|27803|27783|27808.9|27788.9|27810.5|27790.5|27802.5|27782.5|23
1625036400000|2021-06-30 07:00:00|27809.2|27789.2|27808.2|27788.2|27809.2|27789.2|27803.5|27783.5|25
1625036700000|2021-06-30 07:05:00|27807.7|27787.7|27808|27788|27808.7|27788.7|27807.5|27787.5|8
1625037000000|2021-06-30 07:10:00|27808.4|27788.4|27814.5|27794.5|27815.5|27795.5|27807.7|27787.7|42
1625037300000|2021-06-30 07:15:00|27815|27795|27818.4|27798.4|27818.9|27798.9|27813.4|27793.4|25
1625037600000|2021-06-30 07:20:00|27817.9|27797.9|27818|27798|27818.4|27798.4|27817.6|27797.6|10
1625037900000|2021-06-30 07:25:00|27818.4|27798.4|27819.8|27799.8|27820.5|27800.5|27818.4|27798.4|31
1625038200000|2021-06-30 07:30:00|27820|27800|27832.9|27812.9|27844|27817.9|27819.6|27799.6|40
1625038500000|2021-06-30 07:35:00|27832.6|27812.6|27831.7|27811.7|27834.4|27814.4|27831.7|27811.7|11
1625038800000|2021-06-30 07:40:00|27831.6|27811.6|27831.7|27811.7|27831.7|27811.7|27831.5|27811.5|4
1625039100000|2021-06-30 07:45:00|27827.7|27807.7|27824.6|27804.6|27829.5|27809.5|27822.5|27802.5|17
1625039400000|2021-06-30 07:50:00|27822.2|27802.2|27821.5|27801.5|27822.5|27802.5|27819|27799|17
1625039700000|2021-06-30 07:55:00|27822|27802|27823|27803|27823|27803|27821.4|27801.4|15
1625040000000|2021-06-30 08:00:00|27823.5|27803.5|27824|27804|27824.5|27804.5|27823.5|27803.5|5
1625040300000|2021-06-30 08:05:00|27823.5|27803.5|27824.5|27804.5|27824.5|27804.5|27823.5|27803.5|7
1625040600000|2021-06-30 08:10:00|27829.5|27809.5|27828.8|27808.8|27830|27810|27828.8|27808.8|10
1625040900000|2021-06-30 08:15:00|27830.3|27810.3|27844|27824|27854.2|27834.2|27830.1|27810.1|50
1625041200000|2021-06-30 08:20:00|27843.5|27823.5|27838.8|27818.8|27843.5|27823.5|27838.3|27818.3|7
1625041500000|2021-06-30 08:25:00|27839.2|27819.2|27838.5|27818.5|27839.2|27819.2|27838.5|27818.5|2
1625041800000|2021-06-30 08:30:00|27838.8|27818.8|27838.5|27818.5|27841.5|27821.5|27837.9|27817.9|19
1625042100000|2021-06-30 08:35:00|27839.2|27819.2|27833|27813|27839.3|27819.3|27833|27813|21
1625042400000|2021-06-30 08:40:00|27833.5|27813.5|27838.3|27818.3|27838.3|27818.3|27833.5|27813.5|6
1625042700000|2021-06-30 08:45:00|27838|27818|27851.5|27831.5|27851.5|27831.5|27838|27818|14
1625043000000|2021-06-30 08:50:00|27851.1|27831.1|27854.2|27819.2|27854.2|27831.1|27844|27818.6|23
1625043300000|2021-06-30 08:55:00|27853.6|27818.6|27848.6|27828.6|27854.2|27828.6|27848.2|27818.6|12
1625043600000|2021-06-30 09:00:00|27844.9|27824.9|27843.6|27823.6|27844.9|27824.9|27843.6|27823.6|5
1625043900000|2021-06-30 09:05:00|27838.9|27818.9|27841.9|27821.9|27842.1|27822.1|27838.6|27818.6|6
1625044200000|2021-06-30 09:10:00|27838.9|27818.9|27838.1|27818.1|27838.9|27818.9|27838.1|27818.1|3
1625044500000|2021-06-30 09:15:00|27838|27818|27838.1|27818.1|27838.1|27818.1|27834.9|27814.9|7
1625044800000|2021-06-30 09:20:00|27837.9|27817.9|27838.2|27818.2|27843.1|27818.6|27835|27808.1|10
1625045100000|2021-06-30 09:25:00|27837.9|27817.9|27838.2|27818.2|27838.6|27818.6|27837.1|27817.1|7
1625045400000|2021-06-30 09:30:00|27838.6|27818.6|27837.5|27817.5|27838.6|27818.6|27837.5|27817.5|2
1625045700000|2021-06-30 09:35:00|27837.4|27817.4|27832.5|27812.5|27837.4|27817.4|27832.5|27812.5|12
1625046000000|2021-06-30 09:40:00|27832.3|27812.3|27832.5|27812.5|27832.5|27812.5|27832.3|27812.3|2
1625046600000|2021-06-30 09:50:00|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|1
1625046900000|2021-06-30 09:55:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1625047200000|2021-06-30 10:00:00|27832.2|27812.2|27837.7|27817.7|27837.8|27817.8|27832.2|27812.2|6
1625047500000|2021-06-30 10:05:00|27839|27819|27837.2|27817.2|27842|27822|27837.2|27817.2|12
1625047800000|2021-06-30 10:10:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|1
1625048100000|2021-06-30 10:15:00|27837.2|27817.2|27853|27818|27853|27824.2|27837.2|27815|17
1625048400000|2021-06-30 10:20:00|27845|27825|27859|27824|27859.3|27830.5|27845|27823|17
1625048700000|2021-06-30 10:25:00|27858|27823|27849.5|27829.5|27858|27830|27849.5|27823|3
1625049000000|2021-06-30 10:30:00|27849.3|27829.3|27849|27829|27849.5|27829.5|27848.1|27828.1|8
1625049300000|2021-06-30 10:35:00|27847.4|27827.4|27847.4|27827.4|27847.4|27827.4|27847|27827|3
1625049600000|2021-06-30 10:40:00|27847.5|27827.5|27848|27828|27848|27828|27847.4|27827.4|4
1625049900000|2021-06-30 10:45:00|27848.8|27828.8|27847.5|27827.5|27848.8|27828.8|27847.5|27827.5|7
1625050200000|2021-06-30 10:50:00|27848|27828|27852.2|27832.2|27852.3|27832.3|27848|27828|5
1625050500000|2021-06-30 10:55:00|27853.5|27833.5|27852.4|27832.4|27857.4|27837.4|27851.4|27831.4|21
1625050800000|2021-06-30 11:00:00|27857|27837|27862.5|27827.5|27863.3|27837.2|27854.8|27826.8|15
1625051100000|2021-06-30 11:05:00|27862|27827|27862.3|27827.3|27862.3|27837.5|27852.6|27827|15
1625051400000|2021-06-30 11:10:00|27862.5|27827.5|27862.5|27827.5|27863.3|27837.4|27856.5|27827.5|8
1625051700000|2021-06-30 11:15:00|27856.7|27836.7|27852.4|27832.4|27862.5|27836.7|27851.2|27827.5|5
1625052000000|2021-06-30 11:20:00|27850|27830|27858|27823|27858|27832.4|27850|27822.5|6
1625052300000|2021-06-30 11:25:00|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|1
1625052600000|2021-06-30 11:30:00|27852.4|27832.4|27852.4|27832.4|27853.8|27833.8|27852.4|27832.4|3
1625052900000|2021-06-30 11:35:00|27851.4|27831.4|27857.5|27822.5|27860|27831.4|27848.3|27822.5|11
1625053800000|2021-06-30 11:50:00|27856.4|27821.4|27851.1|27831.1|27856.4|27831.1|27850.7|27821.4|3
1625054100000|2021-06-30 11:55:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1625054400000|2021-06-30 12:00:00|27852|27832|27850.5|27830.5|27854.5|27834.5|27847.5|27827.5|11
1625054700000|2021-06-30 12:05:00|27850|27830|27857.5|27822.5|27859|27830|27849|27820|10
1625055000000|2021-06-30 12:10:00|27858|27823|27858|27823|27858|27823|27858|27823|1
1625055600000|2021-06-30 12:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1625056200000|2021-06-30 12:30:00|27860|27825|27860.5|27825.5|27862.5|27827.5|27860|27825|6
1625056500000|2021-06-30 12:35:00|27850.5|27830.5|27860|27825|27860|27830.5|27850|27820|10
1625056800000|2021-06-30 12:40:00|27860.5|27825.5|27852.5|27832.5|27860.5|27832.5|27852.5|27825|4
1625057400000|2021-06-30 12:50:00|27852.4|27832.4|27852|27832|27852.4|27832.4|27852|27832|4
1625057700000|2021-06-30 12:55:00|27851.5|27831.5|27851.5|27831.5|27851.5|27831.5|27851.5|27831.5|1
1625058000000|2021-06-30 13:00:00|27851.4|27831.4|27850|27830|27851.8|27831.8|27850|27830|5
1625058300000|2021-06-30 13:05:00|27849.4|27829.4|27849.4|27829.4|27849.4|27829.4|27849.4|27829.4|1
1625058600000|2021-06-30 13:10:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1625058900000|2021-06-30 13:15:00|27850.3|27830.3|27851|27831|27851|27831|27850.3|27830.3|3
1625059200000|2021-06-30 13:20:00|27850.8|27830.8|27857.8|27837.8|27857.8|27837.8|27850.8|27830.8|11
1625059500000|2021-06-30 13:25:00|27858|27838|27862.5|27842.5|27862.5|27842.5|27857.8|27837.8|9
1625059800000|2021-06-30 13:30:00|27861.8|27841.8|27861.7|27841.7|27862.5|27842.5|27855.8|27835.8|20
1625060100000|2021-06-30 13:35:00|27862|27842|27868.5|27833.5|27869|27842|27860|27832|11
1625060400000|2021-06-30 13:40:00|27868|27833|27867.5|27832.5|27868|27833|27866.5|27831.5|9
1625060700000|2021-06-30 13:45:00|27866.5|27831.5|27867|27832|27867|27840.3|27853.3|27831.5|20
1625061000000|2021-06-30 13:50:00|27867.5|27832.5|27861.2|27841.2|27869.3|27842.5|27861|27832.5|14
1625061300000|2021-06-30 13:55:00|27862.5|27842.5|27867.5|27832.5|27868.5|27842.5|27860|27832.5|11
1625061600000|2021-06-30 14:00:00|27868.3|27833.3|27857.5|27837.5|27868.3|27837.5|27857.5|27832|4
1625062200000|2021-06-30 14:10:00|27856.4|27836.4|27863|27828|27863|27837.5|27855.3|27827.5|12
1625062500000|2021-06-30 14:15:00|27864|27829|27863.6|27828.6|27864|27834|27854|27828.6|4
1625062800000|2021-06-30 14:20:00|27862.6|27827.6|27862.6|27827.6|27862.6|27827.6|27862.1|27827.1|3
1625063100000|2021-06-30 14:25:00|27861.6|27826.6|27863.1|27828.1|27863.1|27828.1|27861.6|27826.6|3
1625063400000|2021-06-30 14:30:00|27862.1|27827.1|27850.9|27830.9|27863.6|27832.1|27849.6|27827.1|11
1625063700000|2021-06-30 14:35:00|27851.6|27831.6|27854.6|27834.6|27855.4|27835.4|27850|27830|16
1625064000000|2021-06-30 14:40:00|27854.1|27834.1|27852.1|27832.1|27861.6|27835.1|27850.4|27826.6|11
1625064300000|2021-06-30 14:45:00|27854.9|27834.9|27855.1|27835.1|27855.6|27835.6|27854.6|27834.6|7
1625064600000|2021-06-30 14:50:00|27855.6|27835.6|27858.6|27838.6|27860.1|27840.1|27855.6|27835.6|11
1625064900000|2021-06-30 14:55:00|27858.9|27838.9|27856.1|27836.1|27861.6|27841.6|27855.6|27835.6|13
1625065200000|2021-06-30 15:00:00|27856|27836|27857.1|27837.1|27857.5|27837.5|27852.6|27832.6|26
1625065500000|2021-06-30 15:05:00|27855.8|27835.8|27857.1|27837.1|27858.2|27838.2|27855.8|27835.8|4
1625065800000|2021-06-30 15:10:00|27858.4|27838.4|27862.1|27842.1|27863.4|27843.4|27858.4|27838.4|15
1625066100000|2021-06-30 15:15:00|27862.6|27842.6|27862.1|27842.1|27862.6|27842.6|27862.1|27842.1|2
1625066400000|2021-06-30 15:20:00|27861|27841|27866.5|27831.5|27866.9|27841|27854.6|27827.1|15
1625066700000|2021-06-30 15:25:00|27866.8|27831.8|27866.5|27831.5|27868|27833|27866|27831|7
1625067300000|2021-06-30 15:35:00|27866.8|27831.8|27866.8|27831.8|27866.8|27831.8|27866.8|27831.8|1
1625067600000|2021-06-30 15:40:00|27867|27832|27873.3|27838.3|27877.5|27843.8|27862.5|27832|15
1625067900000|2021-06-30 15:45:00|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|27872.8|27837.8|1
1625068500000|2021-06-30 15:55:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|1
1625070300000|2021-06-30 16:25:00|27875.5|27840.5|27875|27840|27875.5|27840.5|27875|27840|2
1625070600000|2021-06-30 16:30:00|27874.6|27839.6|27869.6|27834.6|27874.6|27839.6|27868.9|27833.9|10
1625070900000|2021-06-30 16:35:00|27872.1|27837.1|27872.1|27837.1|27872.1|27837.1|27872.1|27837.1|1
1625071200000|2021-06-30 16:40:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1625071800000|2021-06-30 16:50:00|27867.5|27847.5|27877|27842|27878|27854|27862.8|27837|14
1625072100000|2021-06-30 16:55:00|27879|27844|27880|27845|27880|27845|27879|27844|2
1625072400000|2021-06-30 17:00:00|27882.5|27847.5|27885.5|27850.5|27890|27860.5|27877.5|27847.5|9
1625072700000|2021-06-30 17:05:00|27885|27850|27882.5|27847.5|27885|27850|27882.5|27847.5|4
1625073000000|2021-06-30 17:10:00|27871.2|27851.2|27872.8|27837.8|27873.1|27852.4|27867.6|27837.8|9
1625073600000|2021-06-30 17:20:00|27862.5|27842.5|27872|27837|27873|27842.5|27862.5|27837|5
1625073900000|2021-06-30 17:25:00|27872.3|27837.3|27872.5|27837.5|27872.5|27837.5|27872.3|27837.3|2
1625074200000|2021-06-30 17:30:00|27873|27838|27867.5|27832.5|27873|27843|27857.5|27832.3|18
1625075400000|2021-06-30 17:50:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1625076600000|2021-06-30 18:10:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1625077200000|2021-06-30 18:20:00|27873.5|27838.5|27885.5|27850.5|27885.5|27856.1|27871.2|27838.5|7
1625077500000|2021-06-30 18:25:00|27886.5|27851.5|27884|27864|27886.5|27865.6|27882.2|27851.3|13
1625077800000|2021-06-30 18:30:00|27890.9|27855.9|27885.4|27850.4|27890.9|27855.9|27881.9|27846.9|5
1625078100000|2021-06-30 18:35:00|27884.9|27849.9|27885.4|27850.4|27885.4|27850.4|27884.9|27849.9|2
1625078700000|2021-06-30 18:45:00|27882.9|27847.9|27882.9|27847.9|27882.9|27847.9|27882.9|27847.9|1
1625079000000|2021-06-30 18:50:00|27883.9|27848.9|27883.1|27848.1|27884.4|27849.4|27883.1|27848.1|3
1625079600000|2021-06-30 19:00:00|27882.1|27847.1|27882|27847|27882.1|27847.1|27882|27847|2
1625081400000|2021-06-30 19:30:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1625082000000|2021-06-30 19:40:00|27880|27845|27873|27838|27880|27845|27873|27838|3
1625082600000|2021-06-30 19:50:00|27875|27840|27875.5|27840.5|27876.5|27841.5|27875|27840|6
1625082900000|2021-06-30 19:55:00|27875|27840|27877.5|27842.5|27877.5|27842.5|27875|27840|2
1625103000000|2021-07-01 01:30:00|27835|27815|27841.8|27821.8|27845.5|27825.5|27835|27815|21
1625103300000|2021-07-01 01:35:00|27842.5|27822.5|27841.8|27821.8|27842.5|27822.5|27840.5|27820.5|9
1625103600000|2021-07-01 01:40:00|27840.8|27820.8|27844|27824|27844|27824|27834|27814|31
1625103900000|2021-07-01 01:45:00|27844.5|27824.5|27854|27834|27854.3|27834.3|27844|27824|25
1625104200000|2021-07-01 01:50:00|27853.9|27833.9|27868.4|27848.4|27868.4|27848.4|27853.9|27833.9|15
1625104500000|2021-07-01 01:55:00|27867.7|27847.7|27857.5|27837.5|27867.7|27847.7|27857.4|27837.4|27
1625104800000|2021-07-01 02:00:00|27858|27838|27857.5|27837.5|27858|27838|27857.5|27837.5|2
1625105100000|2021-07-01 02:05:00|27856.5|27836.5|27850.5|27830.5|27856.5|27836.5|27849.9|27829.9|10
1625105400000|2021-07-01 02:10:00|27850.1|27830.1|27851.1|27831.1|27851.7|27831.7|27850.1|27830.1|4
1625105700000|2021-07-01 02:15:00|27850.6|27830.6|27860.5|27840.5|27861.5|27841.5|27850.6|27830.6|17
1625106000000|2021-07-01 02:20:00|27860.1|27840.1|27855|27835|27860.1|27840.1|27855|27835|7
1625106300000|2021-07-01 02:25:00|27855.2|27835.2|27856.5|27836.5|27856.5|27836.5|27854.7|27834.7|4
1625106600000|2021-07-01 02:30:00|27855.5|27835.5|27853.5|27833.5|27855.5|27835.5|27853.4|27833.4|13
1625106900000|2021-07-01 02:35:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27853|27833|2
1625107200000|2021-07-01 02:40:00|27854.5|27834.5|27853.5|27833.5|27854.5|27834.5|27853.5|27833.5|3
1625107500000|2021-07-01 02:45:00|27853.2|27833.2|27857.5|27837.5|27862.4|27842.4|27853.2|27833.2|12
1625107800000|2021-07-01 02:50:00|27857.9|27837.9|27853.4|27833.4|27857.9|27837.9|27853.4|27833.4|14
1625108100000|2021-07-01 02:55:00|27854.4|27834.4|27855.7|27835.7|27856.7|27836.7|27854.4|27834.4|4
1625108400000|2021-07-01 03:00:00|27856.3|27836.3|27862.5|27842.5|27868.3|27843.6|27856.3|27833.3|25
1625108700000|2021-07-01 03:05:00|27862.9|27842.9|27857.9|27837.9|27862.9|27842.9|27857.5|27837.5|12
1625109000000|2021-07-01 03:10:00|27857.5|27837.5|27852.5|27832.5|27857.5|27837.5|27852.5|27832.5|10
1625109300000|2021-07-01 03:15:00|27854|27834|27854.9|27834.9|27855|27835|27854|27834|3
1625109600000|2021-07-01 03:20:00|27855|27835|27853|27833|27855.4|27835.4|27851.6|27831.6|20
1625109900000|2021-07-01 03:25:00|27853.5|27833.5|27852.5|27832.5|27853.5|27833.5|27851.6|27831.6|11
1625110200000|2021-07-01 03:30:00|27852.4|27832.4|27851.6|27831.6|27852.4|27832.4|27851.2|27831.2|11
1625110500000|2021-07-01 03:35:00|27851.2|27831.2|27852.4|27832.4|27852.4|27832.4|27851.2|27831.2|3
1625110800000|2021-07-01 03:40:00|27852.5|27832.5|27855.1|27835.1|27855.4|27835.4|27852.5|27832.5|7
1625111100000|2021-07-01 03:45:00|27854.5|27834.5|27853|27833|27860.5|27835|27853|27825|9
1625111400000|2021-07-01 03:50:00|27852.5|27832.5|27851.6|27831.6|27853|27833|27847.5|27827.5|37
1625111700000|2021-07-01 03:55:00|27851.5|27831.5|27849.5|27829.5|27851.5|27831.5|27849.5|27829.5|4
1625112000000|2021-07-01 04:00:00|27849|27829|27851.5|27831.5|27851.5|27831.5|27849|27829|4
1625112300000|2021-07-01 04:05:00|27850.8|27830.8|27851.9|27831.9|27851.9|27831.9|27850.8|27830.8|3
1625112600000|2021-07-01 04:10:00|27851.5|27831.5|27851|27831|27851.5|27831.5|27851|27831|2
1625112900000|2021-07-01 04:15:00|27855.5|27835.5|27856.3|27836.3|27856.3|27836.3|27855.5|27835.5|4
1625113200000|2021-07-01 04:20:00|27856.2|27836.2|27856|27836|27856.7|27836.7|27855.2|27835.2|11
1625113500000|2021-07-01 04:25:00|27856.1|27836.1|27856.5|27836.5|27856.5|27836.5|27856.1|27836.1|2
1625113800000|2021-07-01 04:30:00|27856.9|27836.9|27857|27837|27857.5|27837.5|27856.9|27836.9|4
1625114100000|2021-07-01 04:35:00|27857.2|27837.2|27867.8|27832.8|27869|27837.2|27857.2|27832.6|8
1625114400000|2021-07-01 04:40:00|27867.6|27832.6|27861.5|27841.5|27867.8|27843.5|27861.5|27832.2|7
1625114700000|2021-07-01 04:45:00|27864|27844|27864|27844|27864|27844|27864|27844|1
1625115000000|2021-07-01 04:50:00|27863.4|27843.4|27867.8|27832.8|27867.8|27843.5|27859.7|27832.8|12
1625115300000|2021-07-01 04:55:00|27868|27833|27867.8|27832.8|27868|27833|27867.8|27832.8|2
1625115600000|2021-07-01 05:00:00|27868|27833|27862.4|27842.4|27868|27842.4|27860.5|27832.6|7
1625116500000|2021-07-01 05:15:00|27861.6|27841.6|27870|27850|27870.5|27850.5|27861.6|27841.6|8
1625116800000|2021-07-01 05:20:00|27876|27841|27876|27841|27876|27841|27876|27841|1
1625117100000|2021-07-01 05:25:00|27867.5|27847.5|27869.4|27849.4|27869.4|27849.4|27867.5|27847.5|2
1625117400000|2021-07-01 05:30:00|27868.4|27848.4|27872.3|27852.3|27872.7|27852.7|27868.4|27848.4|5
1625117700000|2021-07-01 05:35:00|27873.3|27853.3|27881.8|27846.8|27882.3|27861.2|27871.3|27846.8|16
1625118000000|2021-07-01 05:40:00|27869.9|27849.9|27875.4|27840.4|27878.8|27851.8|27866.8|27840.4|8
1625118300000|2021-07-01 05:45:00|27874.2|27839.2|27873.6|27838.6|27874.2|27839.2|27873.6|27838.6|3
1625118600000|2021-07-01 05:50:00|27871.6|27836.6|27863.2|27843.2|27871.8|27843.5|27857.5|27836.6|12
1625118900000|2021-07-01 05:55:00|27862.7|27842.7|27863|27843|27863.2|27843.2|27862.7|27842.7|4
1625119200000|2021-07-01 06:00:00|27863.5|27843.5|27868.2|27848.2|27868.2|27848.2|27863.5|27843.5|9
1625119500000|2021-07-01 06:05:00|27868|27848|27865.1|27845.1|27870.6|27850.6|27862.5|27842.5|20
1625119800000|2021-07-01 06:10:00|27862.5|27842.5|27862.5|27842.5|27862.9|27842.9|27861.2|27841.2|10
1625120100000|2021-07-01 06:15:00|27863|27843|27864.5|27844.5|27865.5|27845.5|27862.5|27842.5|10
1625120400000|2021-07-01 06:20:00|27863.6|27843.6|27858.9|27838.9|27863.6|27843.6|27855.5|27835.5|29
1625120700000|2021-07-01 06:25:00|27858.4|27838.4|27861.5|27841.5|27863.1|27843.1|27857.5|27837.5|23
1625121000000|2021-07-01 06:30:00|27862.5|27842.5|27863.2|27843.2|27863.2|27843.2|27862.5|27842.5|10
1625121300000|2021-07-01 06:35:00|27865|27845|27866.1|27846.1|27866.1|27846.1|27864.6|27844.6|8
1625121600000|2021-07-01 06:40:00|27866.2|27846.2|27868|27848|27868|27848|27863.5|27843.5|17
1625121900000|2021-07-01 06:45:00|27867.5|27847.5|27865.5|27845.5|27867.5|27847.5|27862.5|27842.5|11
1625122200000|2021-07-01 06:50:00|27865.1|27845.1|27863.6|27843.6|27867.2|27847.2|27863.6|27843.6|8
1625122500000|2021-07-01 06:55:00|27862.5|27842.5|27870|27835|27870|27842.5|27857.5|27834.7|17
1625122800000|2021-07-01 07:00:00|27870.3|27835.3|27867.4|27847.4|27873.6|27847.5|27866.1|27834.8|15
1625123100000|2021-07-01 07:05:00|27862.7|27842.7|27863|27843|27863.1|27843.1|27862.5|27842.5|5
1625123400000|2021-07-01 07:10:00|27864|27844|27860.5|27840.5|27864|27844|27857.5|27837.5|19
1625123700000|2021-07-01 07:15:00|27860|27840|27854.5|27834.5|27860.5|27840.5|27854.5|27834.5|20
1625124000000|2021-07-01 07:20:00|27854|27834|27852|27832|27858.5|27838.5|27852|27832|11
1625124300000|2021-07-01 07:25:00|27852.5|27832.5|27852|27832|27852.5|27832.5|27852|27832|4
1625124600000|2021-07-01 07:30:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27851.6|27831.6|6
1625124900000|2021-07-01 07:35:00|27854.2|27834.2|27857.5|27837.5|27857.5|27837.5|27854.2|27834.2|8
1625125200000|2021-07-01 07:40:00|27857|27837|27857|27837|27857|27837|27857|27837|1
1625125500000|2021-07-01 07:45:00|27857.5|27837.5|27857.5|27837.5|27858.7|27838.7|27857.5|27837.5|14
1625125800000|2021-07-01 07:50:00|27858.1|27838.1|27857.7|27837.7|27858.4|27838.4|27857.7|27837.7|3
1625126100000|2021-07-01 07:55:00|27858.1|27838.1|27857.5|27837.5|27858.1|27838.1|27857.5|27837.5|3
1625126400000|2021-07-01 08:00:00|27857.8|27837.8|27857.8|27837.8|27857.8|27837.8|27857.8|27837.8|1
1625126700000|2021-07-01 08:05:00|27858|27838|27862.8|27842.8|27863.3|27843.3|27858|27838|20
1625127300000|2021-07-01 08:15:00|27863|27843|27867.5|27847.5|27868.3|27848.3|27863|27843|10
1625127600000|2021-07-01 08:20:00|27870.5|27850.5|27875|27855|27878.3|27855.5|27870|27843|11
1625127900000|2021-07-01 08:25:00|27875.5|27855.5|27888.3|27853.3|27888.3|27857.4|27875|27848|12
1625128200000|2021-07-01 08:30:00|27882.5|27862.5|27887.3|27867.3|27893|27869|27882|27856.5|32
1625128500000|2021-07-01 08:35:00|27887.7|27867.7|27884.6|27849.6|27887.7|27867.7|27877.3|27846.6|26
1625128800000|2021-07-01 08:40:00|27884.1|27849.1|27883.8|27848.8|27884.1|27849.1|27883.8|27848.8|4
1625129100000|2021-07-01 08:45:00|27884.1|27849.1|27884.1|27849.1|27884.1|27849.1|27883.8|27848.8|5
1625129400000|2021-07-01 08:50:00|27883.8|27848.8|27886.2|27851.2|27886.2|27851.2|27883.8|27848.8|5
1625129700000|2021-07-01 08:55:00|27882.7|27862.7|27886.9|27866.9|27887.5|27867.5|27882.7|27862.7|24
1625130000000|2021-07-01 09:00:00|27887.7|27867.7|27877.9|27857.9|27887.7|27867.7|27877.9|27857.9|12
1625130300000|2021-07-01 09:05:00|27877.8|27857.8|27887|27852|27888.3|27860.5|27877.8|27852|11
1625130600000|2021-07-01 09:10:00|27887.3|27852.3|27880|27860|27893|27866.8|27880|27852.3|24
1625130900000|2021-07-01 09:15:00|27881.3|27861.3|27879.5|27859.5|27887.8|27861.6|27879.3|27852|11
1625131800000|2021-07-01 09:30:00|27879.6|27859.6|27879.5|27859.5|27882.4|27862.4|27879.5|27859.5|10
1625132100000|2021-07-01 09:35:00|27880.5|27860.5|27879|27859|27881|27861|27877.5|27857.5|12
1625132400000|2021-07-01 09:40:00|27878.5|27858.5|27877.5|27857.5|27878.5|27858.5|27877.5|27857.5|3
1625133000000|2021-07-01 09:50:00|27878.1|27858.1|27878|27858|27878.1|27858.1|27877.5|27857.5|3
1625133300000|2021-07-01 09:55:00|27877.5|27857.5|27884.5|27864.5|27885.3|27865.3|27877.5|27857.5|7
1625133600000|2021-07-01 10:00:00|27884.8|27864.8|27892.8|27857.8|27892.8|27864.8|27884.8|27857.3|6
1625133900000|2021-07-01 10:05:00|27893.8|27858.8|27881.8|27861.8|27893.8|27866.8|27878.5|27858.3|12
1625134200000|2021-07-01 10:10:00|27881.5|27861.5|27882|27862|27882.3|27862.3|27881.5|27861.5|12
1625134500000|2021-07-01 10:15:00|27881.8|27861.8|27883.4|27863.4|27885|27865|27881.8|27861.8|8
1625135100000|2021-07-01 10:25:00|27883.3|27863.3|27883.3|27863.3|27883.4|27863.4|27883.3|27863.3|3
1625136600000|2021-07-01 10:50:00|27884|27864|27886.4|27866.4|27886.4|27866.4|27884|27864|8
1625136900000|2021-07-01 10:55:00|27893.4|27858.4|27887.9|27852.9|27893.4|27864.1|27880.1|27852.9|12
1625137200000|2021-07-01 11:00:00|27879.1|27859.1|27888.6|27853.6|27888.6|27859.1|27879.1|27853.1|3
1625137800000|2021-07-01 11:10:00|27877.1|27857.1|27873.9|27853.9|27889.2|27857.3|27867.6|27844.1|27
1625138100000|2021-07-01 11:15:00|27876.1|27841.1|27881.1|27846.1|27881.1|27846.1|27870.8|27835.8|15
1625138400000|2021-07-01 11:20:00|27879.5|27844.5|27882.2|27847.2|27882.2|27847.2|27879.5|27844.5|8
1625138700000|2021-07-01 11:25:00|27879.7|27844.7|27879.2|27844.2|27879.7|27844.7|27879.2|27844.2|2
1625139000000|2021-07-01 11:30:00|27879.7|27844.7|27879.7|27844.7|27879.7|27844.7|27879.7|27844.7|1
1625139600000|2021-07-01 11:40:00|27881.6|27846.6|27882|27847|27882|27847|27881.6|27846.6|2
1625140500000|2021-07-01 11:55:00|27881.5|27846.5|27879.9|27844.9|27881.5|27846.5|27879.9|27844.9|2
1625140800000|2021-07-01 12:00:00|27879.5|27844.5|27880.8|27845.8|27881|27846|27879|27844|4
1625141100000|2021-07-01 12:05:00|27881.3|27846.3|27881.5|27846.5|27881.5|27846.5|27881|27846|3
1625141400000|2021-07-01 12:10:00|27881.8|27846.8|27882|27847|27882|27847|27881.8|27846.8|2
1625141700000|2021-07-01 12:15:00|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|27882.5|27847.5|1
1625142000000|2021-07-01 12:20:00|27880.5|27845.5|27880|27845|27880.5|27845.5|27880|27845|2
1625142300000|2021-07-01 12:25:00|27879.8|27844.8|27878|27843|27880.3|27845.3|27878|27843|5
1625142600000|2021-07-01 12:30:00|27878.5|27843.5|27882.3|27847.3|27885.5|27854.8|27871.2|27842.8|21
1625142900000|2021-07-01 12:35:00|27884.8|27849.8|27881.8|27846.8|27885.3|27850.3|27881|27846|13
1625143200000|2021-07-01 12:40:00|27881.5|27846.5|27881.5|27846.5|27881.5|27846.5|27881.5|27846.5|1
1625143500000|2021-07-01 12:45:00|27881|27846|27881.3|27846.3|27881.5|27846.5|27881|27846|3
1625143800000|2021-07-01 12:50:00|27880.3|27845.3|27879.8|27844.8|27881.7|27846.7|27879.8|27844.8|12
1625144100000|2021-07-01 12:55:00|27873.7|27853.7|27879.3|27844.3|27879.8|27853.7|27873.7|27844.3|3
1625144400000|2021-07-01 13:00:00|27879.1|27844.1|27871.3|27851.3|27880.5|27857.8|27870.8|27844.1|17
1625144700000|2021-07-01 13:05:00|27870.8|27850.8|27874.5|27854.5|27886|27858.5|27870.8|27850.8|28
1625145000000|2021-07-01 13:10:00|27874|27854|27876.5|27856.5|27882.8|27856.5|27869.3|27845|30
1625145300000|2021-07-01 13:15:00|27876.3|27856.3|27882.8|27847.8|27883.3|27856.3|27876|27847.8|4
1625145600000|2021-07-01 13:20:00|27882.3|27847.3|27881.5|27846.5|27882.8|27847.8|27881.5|27846.5|3
1625145900000|2021-07-01 13:25:00|27881.8|27846.8|27881.5|27846.5|27881.8|27846.8|27881.5|27846.5|2
1625146200000|2021-07-01 13:30:00|27882.5|27847.5|27877.5|27842.5|27885|27850|27877.5|27842.5|14
1625146500000|2021-07-01 13:35:00|27878|27843|27871|27851|27878.3|27855.3|27871|27843|6
1625146800000|2021-07-01 13:40:00|27872|27852|27878|27843|27883|27852|27872|27843|11
1625147100000|2021-07-01 13:45:00|27877.5|27842.5|27873.4|27838.4|27877.5|27848.8|27868.8|27837.6|8
1625147400000|2021-07-01 13:50:00|27871.4|27851.4|27876.1|27841.1|27883.8|27856.1|27871.4|27838.4|14
1625147700000|2021-07-01 13:55:00|27872.6|27837.6|27878|27843|27878.9|27843.9|27871.1|27836.1|9
1625148000000|2021-07-01 14:00:00|27876.4|27841.4|27882.8|27847.8|27885.1|27850.1|27875.4|27840.4|17
1625148300000|2021-07-01 14:05:00|27882.5|27847.5|27884.4|27849.4|27884.6|27849.6|27882.5|27847.5|5
1625148600000|2021-07-01 14:10:00|27884.6|27849.6|27886.9|27851.9|27886.9|27851.9|27884.6|27849.6|4
1625148900000|2021-07-01 14:15:00|27887.1|27852.1|27873.1|27853.1|27887.1|27858.1|27873|27842.6|11
1625149200000|2021-07-01 14:20:00|27875.5|27855.5|27879.9|27859.9|27882.1|27862.1|27875.5|27855.5|8
1625149500000|2021-07-01 14:25:00|27879.6|27859.6|27879.9|27859.9|27879.9|27859.9|27879.6|27859.6|2
1625149800000|2021-07-01 14:30:00|27879.3|27859.3|27888|27853|27888|27859.4|27876.5|27853|9
1625150100000|2021-07-01 14:35:00|27887.5|27852.5|27896.6|27861.6|27897.6|27873.9|27882.1|27852.5|18
1625150400000|2021-07-01 14:40:00|27887|27867|27883.4|27863.4|27891.6|27867|27879.6|27856.1|11
1625150700000|2021-07-01 14:45:00|27882.1|27862.1|27882.1|27862.1|27882.1|27862.1|27881.4|27861.4|3
1625151000000|2021-07-01 14:50:00|27881.9|27861.9|27882.1|27862.1|27882.1|27862.1|27881.9|27861.9|2
1625151300000|2021-07-01 14:55:00|27881.9|27861.9|27892.1|27872.1|27892.1|27872.1|27881.9|27861.9|14
1625151600000|2021-07-01 15:00:00|27892|27872|27887.1|27867.1|27892.1|27872.1|27887.1|27867.1|9
1625152200000|2021-07-01 15:10:00|27887.6|27867.6|27887.1|27867.1|27896.6|27872.1|27887.1|27861.6|17
1625152500000|2021-07-01 15:15:00|27888.4|27868.4|27889.6|27869.6|27896.1|27876.1|27888.4|27868.4|25
1625152800000|2021-07-01 15:20:00|27889.9|27869.9|27890.1|27870.1|27890.1|27870.1|27889.6|27869.6|4
1625153100000|2021-07-01 15:25:00|27892.1|27872.1|27892.8|27872.8|27893.4|27873.4|27885.1|27865.1|19
1625153400000|2021-07-01 15:30:00|27890.8|27870.8|27896.6|27876.6|27897|27877|27890.8|27870.8|12
1625153700000|2021-07-01 15:35:00|27896.4|27876.4|27894.1|27859.1|27898.6|27876.4|27885.1|27859.1|19
1625154000000|2021-07-01 15:40:00|27895.1|27860.1|27895.1|27860.1|27897.1|27862.1|27895.1|27860.1|9
1625154600000|2021-07-01 15:50:00|27894.4|27859.4|27882.1|27862.1|27894.4|27862.1|27880.8|27857.1|7
1625154900000|2021-07-01 15:55:00|27881.5|27861.5|27894.1|27859.1|27895.1|27869.9|27881.5|27859.1|9
1625155200000|2021-07-01 16:00:00|27893.5|27858.5|27897.1|27862.1|27900.6|27871.8|27890.6|27857.1|13
1625155500000|2021-07-01 16:05:00|27896.6|27861.6|27896.6|27861.6|27896.6|27861.6|27896.1|27861.1|3
1625155800000|2021-07-01 16:10:00|27896.4|27861.4|27896.6|27876.6|27896.6|27876.6|27895.6|27861.1|9
1625156100000|2021-07-01 16:15:00|27896.5|27876.5|27902|27867|27902|27876.6|27893|27865|13
1625156400000|2021-07-01 16:20:00|27901.6|27866.6|27901.1|27866.1|27902.5|27867.5|27901.1|27866.1|10
1625156700000|2021-07-01 16:25:00|27891.6|27871.6|27892.1|27872.1|27893.1|27873.1|27891.1|27871.1|8
1625157000000|2021-07-01 16:30:00|27892.4|27872.4|27902.9|27867.9|27902.9|27877.4|27892.4|27867.9|15
1625158200000|2021-07-01 16:50:00|27903|27868|27903|27868|27903|27868|27903|27868|1
1625158500000|2021-07-01 16:55:00|27896.4|27876.4|27897.4|27877.4|27897.4|27877.4|27896.4|27876.4|3
1625159100000|2021-07-01 17:05:00|27896.7|27876.7|27897.1|27877.1|27897.4|27877.4|27896.7|27876.7|3
1625159400000|2021-07-01 17:10:00|27898|27878|27897.4|27877.4|27898|27878|27897.4|27877.4|2
1625160000000|2021-07-01 17:20:00|27898|27878|27897.4|27877.4|27898|27878|27897.4|27877.4|2
1625161200000|2021-07-01 17:40:00|27895.5|27875.5|27902.9|27867.9|27902.9|27875.5|27895|27867.9|5
1625161500000|2021-07-01 17:45:00|27896.4|27876.4|27900.1|27880.1|27900.5|27880.5|27896.4|27876.4|8
1625161800000|2021-07-01 17:50:00|27899.6|27879.6|27907.9|27872.9|27907.9|27879.6|27899.6|27872.9|2
1625162100000|2021-07-01 17:55:00|27912.4|27877.4|27911.9|27876.9|27912.4|27877.4|27911.6|27876.6|5
1625162400000|2021-07-01 18:00:00|27911.6|27876.6|27904.4|27884.4|27911.6|27884.6|27901.4|27876.6|6
1625162700000|2021-07-01 18:05:00|27901.4|27881.4|27902.4|27882.4|27902.4|27882.4|27901.4|27881.4|7
1625163000000|2021-07-01 18:10:00|27901.7|27881.7|27902.4|27882.4|27902.4|27882.4|27901.6|27881.6|6
1625163300000|2021-07-01 18:15:00|27903.9|27883.9|27904.6|27884.6|27905.5|27885.5|27902.4|27882.4|9
1625163600000|2021-07-01 18:20:00|27905.9|27885.9|27911.6|27876.6|27912.4|27886.4|27905.9|27876.6|13
1625163900000|2021-07-01 18:25:00|27911.4|27876.4|27904.1|27884.1|27912.4|27886.4|27901.4|27876.4|15
1625164200000|2021-07-01 18:30:00|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|27903.9|27883.9|1
1625164500000|2021-07-01 18:35:00|27911.8|27876.8|27911.8|27876.8|27911.8|27876.8|27911.8|27876.8|1
1625165100000|2021-07-01 18:45:00|27911.4|27876.4|27907|27887|27911.8|27887|27907|27876.4|3
1625165400000|2021-07-01 18:50:00|27907.5|27887.5|27907.8|27887.8|27907.8|27887.8|27907.5|27887.5|2
1625165700000|2021-07-01 18:55:00|27908.4|27888.4|27907.8|27887.8|27908.4|27888.4|27907.8|27887.8|2
1625166000000|2021-07-01 19:00:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1625167500000|2021-07-01 19:25:00|27905.5|27885.5|27903|27883|27905.5|27885.5|27903|27883|3
1625167800000|2021-07-01 19:30:00|27904.5|27884.5|27913|27878|27913|27885.5|27902.7|27878|7
1625169000000|2021-07-01 19:50:00|27903.5|27883.5|27913.3|27878.3|27913.3|27883.5|27903.5|27878|3
1625169300000|2021-07-01 19:55:00|27913|27878|27903.5|27883.5|27913|27883.5|27903.5|27878|2
1625189400000|2021-07-02 01:30:00|27887.1|27867.1|27892|27872|27892.5|27872.5|27884.4|27864.4|30
1625189700000|2021-07-02 01:35:00|27891.5|27871.5|27892.5|27872.5|27895.2|27875.2|27888.5|27868.5|35
1625190000000|2021-07-02 01:40:00|27892.1|27872.1|27892.5|27872.5|27894.4|27874.4|27891.1|27871.1|18
1625190300000|2021-07-02 01:45:00|27894.1|27874.1|27893|27873|27898.2|27878.2|27892.5|27872.5|25
1625190600000|2021-07-02 01:50:00|27893.1|27873.1|27899.1|27879.1|27899.1|27879.1|27893.1|27873.1|18
1625190900000|2021-07-02 01:55:00|27899.2|27879.2|27902.1|27882.1|27903.4|27883.4|27898.5|27878.5|17
1625191200000|2021-07-02 02:00:00|27901.6|27881.6|27899|27879|27901.6|27881.6|27898.4|27878.4|23
1625191500000|2021-07-02 02:05:00|27899.1|27879.1|27905.6|27885.6|27908.2|27888.2|27899.1|27879.1|24
1625191800000|2021-07-02 02:10:00|27906.1|27886.1|27905.1|27885.1|27906.1|27886.1|27905.1|27885.1|5
1625192100000|2021-07-02 02:15:00|27902.5|27882.5|27903.5|27883.5|27907.5|27887.5|27902.5|27882.5|18
1625192400000|2021-07-02 02:20:00|27903|27883|27903.9|27883.9|27904.9|27884.9|27903|27883|14
1625192700000|2021-07-02 02:25:00|27904.4|27884.4|27907.4|27887.4|27907.4|27887.4|27904.4|27884.4|6
1625193000000|2021-07-02 02:30:00|27906.9|27886.9|27907.4|27887.4|27907.4|27887.4|27906.9|27886.9|5
1625193300000|2021-07-02 02:35:00|27907.9|27887.9|27908|27888|27908.9|27888.9|27904.4|27884.4|20
1625193600000|2021-07-02 02:40:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27903.9|27883.9|40
1625193900000|2021-07-02 02:45:00|27907.9|27887.9|27920.5|27900.5|27920.5|27900.5|27907.9|27887.9|37
1625194200000|2021-07-02 02:50:00|27920.1|27900.1|27929.5|27909.5|27929.5|27909.5|27917.9|27897.9|19
1625194500000|2021-07-02 02:55:00|27931|27911|27948|27928|27953|27928.5|27931|27911|45
1625194800000|2021-07-02 03:00:00|27949.5|27929.5|27945.5|27925.5|27958|27931.5|27943|27923|27
1625195100000|2021-07-02 03:05:00|27945.1|27925.1|27942.5|27922.5|27945.1|27925.1|27937.1|27917.1|25
1625195400000|2021-07-02 03:10:00|27942.7|27922.7|27941.1|27921.1|27943.5|27923.5|27938|27918|16
1625195700000|2021-07-02 03:15:00|27942.1|27922.1|27942.2|27922.2|27943.2|27923.2|27939.4|27919.4|28
1625196000000|2021-07-02 03:20:00|27941.6|27921.6|27942|27922|27942.9|27922.9|27941.6|27921.6|5
1625196900000|2021-07-02 03:35:00|27941.6|27921.6|27938.4|27918.4|27942|27922|27936.6|27916.6|14
1625197200000|2021-07-02 03:40:00|27938|27918|27938.4|27918.4|27941.7|27921.7|27937.5|27917.5|20
1625197500000|2021-07-02 03:45:00|27938|27918|27938.5|27918.5|27941.7|27921.7|27937.7|27917.7|10
1625197800000|2021-07-02 03:50:00|27936.6|27916.6|27936.2|27916.2|27936.7|27916.7|27936.2|27916.2|3
1625198100000|2021-07-02 03:55:00|27936|27916|27936.2|27916.2|27936.2|27916.2|27935.8|27915.8|3
1625198400000|2021-07-02 04:00:00|27936.1|27916.1|27936.5|27916.5|27936.5|27916.5|27936.1|27916.1|4
1625199600000|2021-07-02 04:20:00|27937|27917|27938.5|27918.5|27938.5|27918.5|27937|27917|3
1625199900000|2021-07-02 04:25:00|27939.5|27919.5|27942.5|27922.5|27942.5|27922.5|27939|27919|9
1625200200000|2021-07-02 04:30:00|27943.5|27923.5|27954.9|27934.9|27956.5|27936.5|27943.5|27923.5|21
1625200500000|2021-07-02 04:35:00|27954.4|27934.4|27953|27933|27954.9|27934.9|27953|27933|7
1625200800000|2021-07-02 04:40:00|27953.5|27933.5|27951.5|27931.5|27955|27935|27951.5|27931.5|10
1625201100000|2021-07-02 04:45:00|27951|27931|27949.5|27929.5|27951|27931|27949|27929|7
1625201400000|2021-07-02 04:50:00|27949|27929|27940.1|27920.1|27949|27929|27939|27919|13
1625201700000|2021-07-02 04:55:00|27939.5|27919.5|27938|27918|27939.5|27919.5|27937.5|27917.5|5
1625202000000|2021-07-02 05:00:00|27937.7|27917.7|27940.1|27920.1|27949.8|27925.5|27937.7|27914.8|13
1625202900000|2021-07-02 05:15:00|27937.5|27917.5|27937.7|27917.7|27938.1|27918.1|27937.5|27917.5|6
1625203500000|2021-07-02 05:25:00|27938.5|27918.5|27940.8|27920.8|27940.8|27920.8|27938.5|27918.5|11
1625203800000|2021-07-02 05:30:00|27941.6|27921.6|27941.1|27921.1|27941.6|27921.6|27940.8|27920.8|4
1625204100000|2021-07-02 05:35:00|27940.8|27920.8|27952.7|27932.7|27954.1|27934.1|27940.8|27920.8|14
1625204400000|2021-07-02 05:40:00|27952.2|27932.2|27949.3|27929.3|27952.2|27932.2|27945.1|27925.1|21
1625204700000|2021-07-02 05:45:00|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|27949.5|27929.5|1
1625205300000|2021-07-02 05:55:00|27950.1|27930.1|27959.6|27924.6|27959.6|27930.1|27950.1|27923.6|3
1625205600000|2021-07-02 06:00:00|27958.6|27923.6|27957.6|27922.6|27958.6|27929.3|27949.3|27920.9|10
1625205900000|2021-07-02 06:05:00|27958|27923|27953.3|27933.3|27958|27933.3|27953.3|27922.6|3
1625206200000|2021-07-02 06:10:00|27953.8|27933.8|27960.4|27940.4|27960.4|27940.4|27953.5|27933.5|21
1625206500000|2021-07-02 06:15:00|27962.4|27942.4|27966|27946|27967.4|27947.4|27961.4|27941.4|21
1625206800000|2021-07-02 06:20:00|27966.2|27946.2|27969|27949|27969.9|27949.9|27964.9|27944.9|29
1625207100000|2021-07-02 06:25:00|27968.9|27948.9|27975|27955|27975.1|27955.1|27967.7|27947.7|18
1625207400000|2021-07-02 06:30:00|27975.5|27955.5|27977.5|27957.5|27985.8|27965.8|27972.5|27952.5|38
1625207700000|2021-07-02 06:35:00|27973.1|27953.1|27975.1|27955.1|27975.5|27955.5|27972.5|27952.5|17
1625208000000|2021-07-02 06:40:00|27977.5|27957.5|27976.3|27956.3|27977.5|27957.5|27975.1|27955.1|6
1625208300000|2021-07-02 06:45:00|27976.5|27956.5|27994|27974|27995.5|27975.5|27976.5|27956.5|21
1625208600000|2021-07-02 06:50:00|27994.5|27974.5|27991.1|27971.1|27997.7|27977.7|27987.5|27967.5|54
1625208900000|2021-07-02 06:55:00|27991.5|27971.5|28002.8|27967.8|28003.3|27975.5|27991.5|27964.9|10
1625209200000|2021-07-02 07:00:00|28003|27968|28001.8|27966.8|28018.8|27992.5|27994.3|27966.8|73
1625209500000|2021-07-02 07:05:00|27994.5|27974.5|27993.6|27973.6|27997.9|27977.9|27992.8|27972.8|49
1625209800000|2021-07-02 07:10:00|27994.6|27974.6|27997.5|27977.5|27998.7|27978.7|27994.3|27974.3|23
1625210100000|2021-07-02 07:15:00|27998|27978|27987.4|27967.4|27998.1|27978.1|27986.9|27966.9|41
1625210400000|2021-07-02 07:20:00|27987.9|27967.9|27983.5|27963.5|27991.2|27967.9|27983.5|27953.6|45
1625210700000|2021-07-02 07:25:00|27984.6|27964.6|27973.5|27953.5|27985|27965|27973.1|27953.1|24
1625211000000|2021-07-02 07:30:00|27977.1|27957.1|27971.7|27951.7|27977.1|27957.1|27970.5|27950.5|22
1625211300000|2021-07-02 07:35:00|27970.5|27950.5|27987|27952|27987.6|27962.5|27970.5|27950.5|16
1625211600000|2021-07-02 07:40:00|27978.1|27958.1|27980.9|27960.9|27988|27964.5|27977.5|27953|29
1625211900000|2021-07-02 07:45:00|27981.5|27961.5|27987.6|27952.6|27987.6|27962.5|27977.5|27952.3|22
1625212200000|2021-07-02 07:50:00|27983.3|27963.3|27987.3|27952.3|27987.6|27963.3|27975.2|27952.3|28
1625212500000|2021-07-02 07:55:00|27986.6|27951.6|27979.5|27959.5|27986.6|27962.1|27975.7|27950.6|38
1625212800000|2021-07-02 08:00:00|27987.5|27952.5|27982|27962|27988.3|27963.8|27982|27951.5|20
1625213100000|2021-07-02 08:05:00|27982.4|27962.4|27980|27960|27982.4|27962.4|27978.4|27958.4|11
1625213400000|2021-07-02 08:10:00|27987.3|27952.3|27981.8|27946.8|27987.5|27957.4|27975|27946.8|23
1625213700000|2021-07-02 08:15:00|27983|27948|27977.4|27957.4|27983.1|27957.4|27972.5|27947.5|8
1625214000000|2021-07-02 08:20:00|27978.8|27958.8|27987.5|27952.5|27988|27959.9|27977.4|27952.5|16
1625214300000|2021-07-02 08:25:00|27988|27953|27978|27958|27988.5|27958.4|27977.4|27953|5
1625214600000|2021-07-02 08:30:00|27979.4|27959.4|27987.5|27952.5|27988|27962|27977.4|27952.3|15
1625214900000|2021-07-02 08:35:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625215200000|2021-07-02 08:40:00|27987.5|27952.5|27987.5|27952.5|27988.3|27962.4|27978|27951.8|9
1625215500000|2021-07-02 08:45:00|27988.8|27953.8|27987.5|27952.5|27988.8|27953.8|27987.5|27952.5|2
1625216100000|2021-07-02 08:55:00|27988|27953|27982.4|27962.4|27988.5|27963|27982.4|27953|6
1625216400000|2021-07-02 09:00:00|27982|27962|27981.4|27961.4|27982.4|27962.4|27981.4|27961.4|3
1625217000000|2021-07-02 09:10:00|27982.4|27962.4|27982.4|27962.4|27982.4|27962.4|27982.4|27962.4|1
1625217600000|2021-07-02 09:20:00|27983|27963|27982.4|27962.4|27983|27963|27982.4|27962.4|2
1625217900000|2021-07-02 09:25:00|27983|27963|27983|27963|27983.8|27963.8|27982.5|27962.5|11
1625218200000|2021-07-02 09:30:00|27983.8|27963.8|27996.7|27961.7|27996.7|27970.2|27982.4|27961.7|17
1625218500000|2021-07-02 09:35:00|27990.2|27970.2|28005.4|27970.4|28006.9|27971.9|27990.2|27965.6|11
1625218800000|2021-07-02 09:40:00|28005.2|27970.2|28003.4|27968.4|28005.2|27974.9|27994.2|27966.2|12
1625219100000|2021-07-02 09:45:00|28003.7|27968.7|28003.9|27968.9|28003.9|27968.9|28003.7|27968.7|2
1625219400000|2021-07-02 09:50:00|28003.7|27968.7|28003.3|27968.3|28003.7|27971.8|27991.6|27956.9|26
1625219700000|2021-07-02 09:55:00|27991.5|27971.5|28003.4|27968.4|28003.4|27971.6|27991.5|27968.4|3
1625220000000|2021-07-02 10:00:00|28003.9|27968.9|27991.6|27971.6|28003.9|27971.6|27991.6|27968.9|2
1625220300000|2021-07-02 10:05:00|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|27991.7|27971.7|1
1625220600000|2021-07-02 10:10:00|27990.8|27970.8|27992.1|27972.1|27992.1|27972.1|27990.7|27970.7|4
1625220900000|2021-07-02 10:15:00|27987.5|27967.5|27987.1|27967.1|27993.2|27967.5|27982.1|27957.7|13
1625221200000|2021-07-02 10:20:00|27990.2|27970.2|27997.2|27962.2|28000.5|27975|27988.1|27962.2|8
1625221500000|2021-07-02 10:25:00|27992.1|27972.1|27997.2|27962.2|28002.2|27972.1|27985.3|27962.2|8
1625221800000|2021-07-02 10:30:00|27996.7|27961.7|27996.7|27961.7|27996.7|27961.7|27996.7|27961.7|1
1625222100000|2021-07-02 10:35:00|27997.2|27962.2|27996.7|27961.7|27997.2|27962.2|27996.7|27961.7|2
1625222400000|2021-07-02 10:40:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1625223300000|2021-07-02 10:55:00|27999.8|27964.8|27999.6|27964.6|28000.2|27965.2|27998.6|27963.6|6
1625223600000|2021-07-02 11:00:00|27999.2|27964.2|28006.2|27971.2|28006.2|27977.1|27996.7|27964.2|12
1625223900000|2021-07-02 11:05:00|28002.2|27967.2|28002.2|27967.2|28002.2|27967.2|28002.2|27967.2|1
1625224500000|2021-07-02 11:15:00|28004.2|27969.2|28002.2|27967.2|28004.5|27969.5|28001.2|27966.2|8
1625224800000|2021-07-02 11:20:00|27999.6|27964.6|28002.7|27967.7|28002.7|27973.5|27993|27964.6|14
1625225400000|2021-07-02 11:30:00|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|1
1625225700000|2021-07-02 11:35:00|27995.3|27975.3|27997.7|27977.7|27998|27978|27995|27975|6
1625226300000|2021-07-02 11:45:00|27998.7|27978.7|28011.7|27976.7|28011.7|27980.5|27997.5|27973.2|11
1625226600000|2021-07-02 11:50:00|28012.2|27977.2|28012.2|27977.2|28012.2|27977.2|28012.2|27977.2|1
1625227200000|2021-07-02 12:00:00|28002.1|27982.1|28012.2|27977.2|28012.2|27985|28002.1|27977.2|7
1625227500000|2021-07-02 12:05:00|28013.2|27978.2|28012.2|27977.2|28013.2|27978.2|28012.2|27977.2|2
1625228100000|2021-07-02 12:15:00|28011.5|27976.5|28012.2|27977.2|28012.2|27977.2|28011.5|27976.5|4
1625228400000|2021-07-02 12:20:00|28012.5|27977.5|28007.5|27972.5|28012.5|27977.5|28005.5|27970.5|8
1625228700000|2021-07-02 12:25:00|28010.5|27975.5|28006.5|27971.5|28011.2|27976.2|28004.5|27969.5|10
1625229000000|2021-07-02 12:30:00|28009.5|27974.5|27995.9|27959.5|28011.5|27976.5|27995.9|27959.5|9
1625229300000|2021-07-02 12:35:00|27995.2|27960.2|27977.2|27942.2|27995.2|27960.2|27948.2|27909.5|13
1625229600000|2021-07-02 12:40:00|27974.2|27939.2|27971.7|27936.7|27977.2|27942.2|27971.7|27936.7|7
1625229900000|2021-07-02 12:45:00|27972.2|27937.2|27979.6|27944.6|27979.6|27944.6|27967.2|27932.2|6
1625230200000|2021-07-02 12:50:00|27978.3|27943.3|27968.5|27948.5|27984.2|27951.8|27966.2|27940|40
1625230500000|2021-07-02 12:55:00|27967.1|27947.1|27962.2|27927.2|27971.8|27947.1|27961.7|27926.8|7
1625230800000|2021-07-02 13:00:00|27962.5|27927.5|27953|27918|27962.5|27927.5|27948|27913|21
1625231100000|2021-07-02 13:05:00|27952.5|27917.5|27950|27915|27958|27931.3|27947.3|27912.3|17
1625231400000|2021-07-02 13:10:00|27954.7|27919.7|27972.4|27937.4|27975.5|27940.5|27950.5|27915.5|41
1625231700000|2021-07-02 13:15:00|27973|27938|27974.8|27939.8|27975|27940|27972|27937|16
1625232000000|2021-07-02 13:20:00|27973|27938|27955|27920|27973|27938|27952.5|27917.5|14
1625232300000|2021-07-02 13:25:00|27955.5|27920.5|27970.5|27935.5|27974.5|27939.5|27955|27920|18
1625232600000|2021-07-02 13:30:00|27971.5|27936.5|27971.5|27936.5|27971.5|27936.5|27971.5|27936.5|1
1625232900000|2021-07-02 13:35:00|27972.5|27937.5|27984.3|27949.3|27984.3|27949.3|27972.5|27937.5|5
1625233200000|2021-07-02 13:40:00|27983.8|27948.8|27980|27945|27983.8|27948.8|27980|27945|6
1625233500000|2021-07-02 13:45:00|27977.5|27942.5|27980|27945|27980.5|27945.5|27977.5|27942.5|7
1625233800000|2021-07-02 13:50:00|27985.1|27950.1|27987.8|27952.8|27988|27953|27985|27950|15
1625234100000|2021-07-02 13:55:00|27988|27953|27975|27940|27988|27953|27975|27940|13
1625234400000|2021-07-02 14:00:00|27975.5|27940.5|27960|27925|27975.5|27940.5|27960|27925|15
1625234700000|2021-07-02 14:05:00|27962.5|27927.5|27966.5|27931.5|27971|27936|27960|27925|19
1625235000000|2021-07-02 14:10:00|27967.5|27932.5|27975.3|27940.3|27982.5|27947.5|27967.5|27932.5|20
1625235300000|2021-07-02 14:15:00|27975.8|27940.8|27970.5|27935.5|27978|27943|27968|27933|14
1625235600000|2021-07-02 14:20:00|27962.5|27927.5|27960.5|27925.5|27965|27930|27960.5|27925.5|4
1625235900000|2021-07-02 14:25:00|27958|27923|27962.5|27927.5|27962.5|27927.5|27957|27922|10
1625236200000|2021-07-02 14:30:00|27967|27932|27962.5|27927.5|27967|27932|27962.5|27927.5|7
1625236500000|2021-07-02 14:35:00|27964.5|27929.5|27965|27930|27965.5|27930.5|27964.5|27929.5|3
1625236800000|2021-07-02 14:40:00|27963.2|27928.2|27963|27928|27963.2|27928.2|27963|27928|2
1625237100000|2021-07-02 14:45:00|27969.9|27934.9|27969.2|27934.2|27973|27938|27967.9|27932.9|11
1625237400000|2021-07-02 14:50:00|27968|27933|27966.7|27931.7|27973|27938|27951.2|27916.2|13
1625237700000|2021-07-02 14:55:00|27966.2|27931.2|27956.2|27921.2|27966.2|27931.2|27956.2|27921.2|10
1625238000000|2021-07-02 15:00:00|27956.7|27921.7|27953.4|27918.4|27960.4|27925.4|27953.4|27918.4|12
1625238300000|2021-07-02 15:05:00|27953.7|27918.7|27958|27923|27959.9|27924.9|27953.7|27918.7|8
1625238600000|2021-07-02 15:10:00|27957.5|27922.5|27953|27918|27957.5|27922.5|27953|27918|3
1625238900000|2021-07-02 15:15:00|27952.6|27917.6|27949.9|27914.9|27952.6|27917.6|27949.6|27914.6|8
1625239200000|2021-07-02 15:20:00|27952.4|27917.4|27953|27918|27953|27918|27952.4|27917.4|2
1625240100000|2021-07-02 15:35:00|27952.8|27917.8|27950.3|27915.3|27952.8|27917.8|27950|27915|3
1625240400000|2021-07-02 15:40:00|27935.5|27900.5|27945.5|27910.5|27950|27915|27935.5|27900.5|6
1625240700000|2021-07-02 15:45:00|27944|27909|27945|27910|27945|27910|27944|27909|2
1625241000000|2021-07-02 15:50:00|27945.5|27910.5|27947.5|27912.5|27947.5|27912.5|27945.5|27910.5|3
1625241300000|2021-07-02 15:55:00|27945|27910|27942.9|27907.9|27945|27910|27942.4|27907.4|3
1625241600000|2021-07-02 16:00:00|27945|27910|27945.3|27910.3|27945.3|27910.3|27945|27910|2
1625242500000|2021-07-02 16:15:00|27948|27913|27950.5|27915.5|27950.5|27915.5|27948|27913|5
1625243700000|2021-07-02 16:35:00|27950|27915|27950|27915|27950|27915|27950|27915|1
1625244600000|2021-07-02 16:50:00|27948|27913|27948|27913|27948|27913|27948|27913|1
1625244900000|2021-07-02 16:55:00|27947.5|27912.5|27945|27910|27947.5|27912.5|27945|27910|2
1625245200000|2021-07-02 17:00:00|27945.5|27910.5|27945.5|27910.5|27945.5|27910.5|27943.7|27908.7|4
1625247000000|2021-07-02 17:30:00|27947.8|27912.8|27943|27908|27950.5|27918|27935.5|27908|11
1625247300000|2021-07-02 17:35:00|27945.5|27910.5|27949.7|27914.7|27949.7|27914.7|27945.5|27910.5|2
1625247600000|2021-07-02 17:40:00|27950|27915|27945.5|27910.5|27950.5|27923|27938|27910|10
1625248200000|2021-07-02 17:50:00|27945|27910|27930.5|27895.5|27945.5|27910.5|27930|27895|12
1625248800000|2021-07-02 18:00:00|27925.5|27890.5|27927.8|27892.8|27928|27893|27925|27890|5
1625249100000|2021-07-02 18:05:00|27928|27893|27918|27898|27928|27898|27918|27889.9|8
1625249400000|2021-07-02 18:10:00|27915.5|27895.5|27925|27890|27925.5|27898|27915|27890|8
1625249700000|2021-07-02 18:15:00|27924.5|27889.5|27920.5|27885.5|27925|27890|27920|27885|9
1625250000000|2021-07-02 18:20:00|27920|27885|27915|27895|27920|27895.5|27912.5|27885|12
1625250300000|2021-07-02 18:25:00|27923|27888|27923|27888|27923|27888|27923|27888|1
1625250600000|2021-07-02 18:30:00|27923.5|27888.5|27921|27886|27923.5|27888.5|27920.5|27885.5|6
1625250900000|2021-07-02 18:35:00|27915|27895|27932.5|27897.5|27935.8|27900.8|27915|27893.8|17
1625251200000|2021-07-02 18:40:00|27930|27895|27927.5|27892.5|27930|27895|27927.5|27892.5|3
1625251500000|2021-07-02 18:45:00|27927.8|27892.8|27928|27893|27928|27893|27927.8|27892.8|2
1625251800000|2021-07-02 18:50:00|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|27928.5|27893.5|1
1625252100000|2021-07-02 18:55:00|27930|27895|27940.5|27905.5|27940.5|27905.5|27930|27895|6
1625252400000|2021-07-02 19:00:00|27941|27906|27941|27906|27941|27906|27941|27906|1
1625255100000|2021-07-02 19:45:00|27941.1|27906.1|27948|27913|27968.5|27935.3|27941.1|27906.1|12
1625448600000|2021-07-05 01:30:00|27926|27906|27914.1|27894.1|27926|27906|27905.1|27885.1|37
1625448900000|2021-07-05 01:35:00|27913.5|27893.5|27907.5|27887.5|27913.5|27893.5|27907.5|27887.5|11
1625449200000|2021-07-05 01:40:00|27908|27888|27892.5|27872.5|27911.7|27891.7|27891|27871|37
1625449500000|2021-07-05 01:45:00|27894|27874|27889.4|27869.4|27894|27874|27888.4|27868.4|29
1625449800000|2021-07-05 01:50:00|27889.5|27869.5|27869.3|27849.3|27895|27875|27864.7|27844.7|105
1625450100000|2021-07-05 01:55:00|27870.2|27850.2|27856.4|27836.4|27871.8|27851.8|27856.4|27836.4|63
1625450400000|2021-07-05 02:00:00|27851.9|27831.9|27860.6|27840.6|27865|27845|27851.9|27831.9|42
1625450700000|2021-07-05 02:05:00|27863.1|27843.1|27847|27827|27863.9|27843.9|27846.3|27826.3|41
1625451000000|2021-07-05 02:10:00|27846.8|27826.8|27844|27824|27851.9|27831.9|27842.3|27822.3|55
1625451300000|2021-07-05 02:15:00|27843.5|27823.5|27848.2|27828.2|27863|27833|27842.5|27822.5|55
1625451600000|2021-07-05 02:20:00|27847.3|27827.3|27853.5|27833.5|27856.6|27836.6|27847.3|27827.3|38
1625451900000|2021-07-05 02:25:00|27853|27833|27853.4|27833.4|27854.9|27834.9|27853|27833|6
1625452200000|2021-07-05 02:30:00|27854.9|27834.9|27857.5|27837.5|27858.4|27838.4|27852.7|27832.7|53
1625452500000|2021-07-05 02:35:00|27858|27838|27867.1|27847.1|27867.1|27847.1|27857|27837|30
1625452800000|2021-07-05 02:40:00|27867.5|27847.5|27867.4|27847.4|27870.5|27850.5|27863.7|27843.7|39
1625453100000|2021-07-05 02:45:00|27866.6|27846.6|27867.4|27847.4|27868.7|27848.7|27864.9|27844.9|31
1625453400000|2021-07-05 02:50:00|27867.5|27847.5|27871.9|27851.9|27872.4|27852.4|27866.9|27846.9|29
1625453700000|2021-07-05 02:55:00|27872.4|27852.4|27869.5|27849.5|27872.4|27852.4|27867.5|27847.5|40
1625454000000|2021-07-05 03:00:00|27875|27840|27864.1|27844.1|27875.5|27847.5|27862.5|27840|24
1625454300000|2021-07-05 03:05:00|27865.1|27845.1|27863|27843|27865.1|27845.1|27862.6|27842.6|18
1625454600000|2021-07-05 03:10:00|27863.4|27843.4|27864.5|27844.5|27864.5|27844.5|27862.5|27842.5|7
1625454900000|2021-07-05 03:15:00|27864.1|27844.1|27857.9|27837.9|27864.1|27844.1|27855.9|27835.9|13
1625455200000|2021-07-05 03:20:00|27857.8|27837.8|27851.9|27831.9|27857.8|27837.8|27851.4|27831.4|16
1625455500000|2021-07-05 03:25:00|27852.1|27832.1|27852.1|27832.1|27852.1|27832.1|27851.9|27831.9|3
1625455800000|2021-07-05 03:30:00|27852.4|27832.4|27856.5|27836.5|27857.5|27837.5|27852.4|27832.4|18
1625456100000|2021-07-05 03:35:00|27857.5|27837.5|27862.9|27842.9|27863.4|27843.4|27856.5|27836.5|23
1625456400000|2021-07-05 03:40:00|27862.5|27842.5|27863|27843|27867.4|27847.4|27862.5|27842.5|8
1625456700000|2021-07-05 03:45:00|27864|27844|27866.1|27846.1|27867.1|27847.1|27863.4|27843.4|14
1625457000000|2021-07-05 03:50:00|27865.5|27845.5|27857.5|27837.5|27865.5|27845.5|27857.5|27837.5|16
1625457300000|2021-07-05 03:55:00|27858|27838|27861.1|27841.1|27861.1|27841.1|27858|27838|15
1625457600000|2021-07-05 04:00:00|27862.5|27842.5|27865.5|27845.5|27866.1|27846.1|27860.6|27840.6|20
1625457900000|2021-07-05 04:05:00|27864|27844|27864.9|27844.9|27866|27846|27863.1|27843.1|10
1625458200000|2021-07-05 04:10:00|27864.5|27844.5|27862.9|27842.9|27864.5|27844.5|27862.4|27842.4|5
1625458500000|2021-07-05 04:15:00|27862.4|27842.4|27858|27838|27862.4|27842.4|27857.9|27837.9|9
1625458800000|2021-07-05 04:20:00|27858.5|27838.5|27860.5|27840.5|27862.5|27842.5|27858.5|27838.5|7
1625459700000|2021-07-05 04:35:00|27859|27839|27858|27838|27859|27839|27857.9|27837.9|7
1625460000000|2021-07-05 04:40:00|27858.1|27838.1|27858|27838|27858.1|27838.1|27858|27838|2
1625460600000|2021-07-05 04:50:00|27857|27837|27857.4|27837.4|27857.4|27837.4|27856.3|27836.3|6
1625460900000|2021-07-05 04:55:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1625461200000|2021-07-05 05:00:00|27858|27838|27858.5|27838.5|27858.5|27838.5|27858|27838|2
1625461500000|2021-07-05 05:05:00|27858.2|27838.2|27858|27838|27858.2|27838.2|27858|27838|4
1625461800000|2021-07-05 05:10:00|27859|27839|27858|27838|27859|27839|27858|27838|6
1625462100000|2021-07-05 05:15:00|27859|27839|27859|27839|27859|27839|27858|27838|4
1625462400000|2021-07-05 05:20:00|27858.5|27838.5|27865.5|27845.5|27865.5|27845.5|27858.2|27838.2|9
1625462700000|2021-07-05 05:25:00|27865|27845|27865.1|27845.1|27865.5|27845.5|27865|27845|3
1625463000000|2021-07-05 05:30:00|27864.5|27844.5|27865.5|27845.5|27865.5|27845.5|27864.5|27844.5|3
1625463300000|2021-07-05 05:35:00|27867.5|27847.5|27862.4|27842.4|27867.9|27847.9|27861.6|27841.6|18
1625463600000|2021-07-05 05:40:00|27862.5|27842.5|27865.5|27845.5|27867.9|27847.9|27862.5|27842.5|13
1625463900000|2021-07-05 05:45:00|27865|27845|27871.5|27851.5|27872|27852|27865|27845|18
1625464200000|2021-07-05 05:50:00|27871.9|27851.9|27874|27854|27874|27854|27871.9|27851.9|5
1625464500000|2021-07-05 05:55:00|27873.5|27853.5|27876.1|27856.1|27877.9|27857.9|27873.5|27853.5|11
1625464800000|2021-07-05 06:00:00|27875.6|27855.6|27876.1|27856.1|27876.5|27856.5|27874|27854|11
1625465100000|2021-07-05 06:05:00|27875.5|27855.5|27879|27859|27880.9|27860.9|27875.5|27855.5|13
1625465400000|2021-07-05 06:10:00|27878.9|27858.9|27867.1|27847.1|27879.4|27859.4|27865.6|27845.6|26
1625465700000|2021-07-05 06:15:00|27867.5|27847.5|27871.1|27851.1|27871.5|27851.5|27867.5|27847.5|22
1625466000000|2021-07-05 06:20:00|27872|27852|27873.9|27853.9|27874|27854|27868.1|27848.1|33
1625466300000|2021-07-05 06:25:00|27873.4|27853.4|27875.5|27855.5|27884.3|27858.6|27873.4|27848.8|30
1625466600000|2021-07-05 06:30:00|27876.5|27856.5|27865.5|27845.5|27877.3|27857.3|27865.5|27845.5|27
1625466900000|2021-07-05 06:35:00|27864.9|27844.9|27864.9|27844.9|27867.4|27847.4|27864.4|27844.4|21
1625467200000|2021-07-05 06:40:00|27864.4|27844.4|27866.2|27846.2|27869.7|27849.7|27860|27840|52
1625467500000|2021-07-05 06:45:00|27866.7|27846.7|27864.4|27844.4|27867.3|27847.3|27863.9|27843.9|20
1625467800000|2021-07-05 06:50:00|27864.3|27844.3|27860.1|27840.1|27864.3|27844.3|27858.3|27838.3|28
1625468100000|2021-07-05 06:55:00|27859.5|27839.5|27859.4|27839.4|27861.5|27841.5|27857.5|27837.5|28
1625468400000|2021-07-05 07:00:00|27858.5|27838.5|27858.4|27838.4|27858.5|27838.5|27852.1|27832.1|32
1625468700000|2021-07-05 07:05:00|27858|27838|27863.2|27843.2|27863.5|27843.5|27858|27838|18
1625469000000|2021-07-05 07:10:00|27863|27843|27860.5|27840.5|27863.2|27843.2|27860.4|27840.4|9
1625469300000|2021-07-05 07:15:00|27861.2|27841.2|27860.5|27840.5|27862.5|27842.5|27859|27839|10
1625469600000|2021-07-05 07:20:00|27861.1|27841.1|27863.4|27843.4|27863.4|27843.4|27857.5|27837.5|19
1625469900000|2021-07-05 07:25:00|27863|27843|27862.7|27842.7|27864.6|27844.6|27862.5|27842.5|41
1625470200000|2021-07-05 07:30:00|27863.1|27843.1|27863.1|27843.1|27865.1|27845.1|27862.1|27842.1|6
1625470500000|2021-07-05 07:35:00|27862.5|27842.5|27862.5|27842.5|27867.5|27847.5|27862.5|27842.5|16
1625470800000|2021-07-05 07:40:00|27860.7|27840.7|27862.5|27842.5|27863.1|27843.1|27859.5|27839.5|16
1625471100000|2021-07-05 07:45:00|27863.1|27843.1|27860.7|27840.7|27863.1|27843.1|27860.5|27840.5|7
1625471400000|2021-07-05 07:50:00|27862.5|27842.5|27859.5|27839.5|27862.5|27842.5|27859.1|27839.1|10
1625471700000|2021-07-05 07:55:00|27867.6|27832.6|27862.1|27842.1|27867.6|27842.5|27860.1|27832|15
1625472000000|2021-07-05 08:00:00|27862.4|27842.4|27865|27845|27866.4|27846.4|27860.6|27840.6|21
1625472300000|2021-07-05 08:05:00|27872.3|27837.3|27868.8|27848.8|27873.3|27849.3|27867.3|27837|16
1625472600000|2021-07-05 08:10:00|27868.6|27848.6|27869.3|27849.3|27870|27850|27868.6|27848.6|13
1625472900000|2021-07-05 08:15:00|27870.8|27850.8|27877|27842|27878.8|27853.6|27868.3|27842|15
1625473200000|2021-07-05 08:20:00|27876.7|27841.7|27866.2|27846.2|27876.7|27847.9|27865|27837.8|12
1625473500000|2021-07-05 08:25:00|27872.3|27837.3|27871.7|27836.7|27872.3|27845.8|27861.2|27835.7|21
1625473800000|2021-07-05 08:30:00|27871.3|27836.3|27873.2|27838.2|27873.2|27846.2|27865.2|27835.9|16
1625474100000|2021-07-05 08:35:00|27872.7|27837.7|27877.3|27842.3|27877.3|27849.4|27866.2|27837.7|16
1625474700000|2021-07-05 08:45:00|27867.2|27847.2|27866.2|27846.2|27867.6|27847.6|27866.2|27846.2|9
1625475000000|2021-07-05 08:50:00|27872.2|27837.2|27861.4|27841.4|27872.2|27846.2|27861.2|27837.2|17
1625475300000|2021-07-05 08:55:00|27861.9|27841.9|27863.3|27828.3|27863.3|27841.9|27856.2|27828.3|14
1625475600000|2021-07-05 09:00:00|27862.7|27827.7|27863|27828|27867.3|27838.7|27856.2|27827.7|12
1625475900000|2021-07-05 09:05:00|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|1
1625476200000|2021-07-05 09:10:00|27863|27828|27863|27828|27863.5|27828.5|27862|27827|5
1625476500000|2021-07-05 09:15:00|27862.5|27827.5|27863|27828|27863|27828|27862|27827|3
1625477100000|2021-07-05 09:25:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|3
1625477400000|2021-07-05 09:30:00|27863|27828|27862.5|27827.5|27863.5|27828.5|27862.5|27827.5|4
1625477700000|2021-07-05 09:35:00|27863|27828|27857.4|27837.4|27863|27837.4|27857|27827.5|5
1625478000000|2021-07-05 09:40:00|27857.5|27837.5|27857|27837|27857.5|27837.5|27857|27837|3
1625478300000|2021-07-05 09:45:00|27857.8|27837.8|27857.4|27837.4|27859|27839|27857.4|27837.4|5
1625478900000|2021-07-05 09:55:00|27857.5|27837.5|27863|27828|27864|27837.5|27852.5|27828|18
1625479200000|2021-07-05 10:00:00|27863.2|27828.2|27854.7|27834.7|27863.2|27834.7|27854.1|27827.7|5
1625479500000|2021-07-05 10:05:00|27855.5|27835.5|27863.7|27828.7|27863.7|27836.1|27855.5|27828.4|5
1625479800000|2021-07-05 10:10:00|27864.4|27829.4|27864.1|27829.1|27864.6|27829.6|27864.1|27829.1|4
1625480100000|2021-07-05 10:15:00|27864.4|27829.4|27859.1|27839.1|27864.9|27839.1|27859.1|27829.4|4
1625480400000|2021-07-05 10:20:00|27858.8|27838.8|27857.5|27837.5|27858.8|27838.8|27857.5|27837.5|8
1625480700000|2021-07-05 10:25:00|27858|27838|27858.5|27838.5|27859|27839|27857.6|27837.6|7
1625481300000|2021-07-05 10:35:00|27858.4|27838.4|27863.5|27828.5|27863.5|27838.4|27855.5|27828|10
1625481600000|2021-07-05 10:40:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1625481900000|2021-07-05 10:45:00|27861.9|27826.9|27861|27826|27861.9|27826.9|27860.6|27825.6|5
1625482200000|2021-07-05 10:50:00|27855.5|27835.5|27863.5|27828.5|27863.5|27836|27855.5|27828|6
1625482500000|2021-07-05 10:55:00|27863.3|27828.3|27861|27826|27863.3|27828.3|27860|27825|15
1625482800000|2021-07-05 11:00:00|27854|27834|27854|27834|27854|27834|27854|27834|1
1625483100000|2021-07-05 11:05:00|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|27853.5|27833.5|1
1625483400000|2021-07-05 11:10:00|27853.1|27833.1|27853.5|27833.5|27853.5|27833.5|27852.5|27832.5|11
1625484000000|2021-07-05 11:20:00|27854|27834|27857|27837|27858.5|27838.5|27854|27834|6
1625484300000|2021-07-05 11:25:00|27857.5|27837.5|27863|27828|27863|27837.5|27855|27827.5|6
1625484900000|2021-07-05 11:35:00|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|27863.5|27828.5|1
1625485200000|2021-07-05 11:40:00|27863|27828|27854.1|27834.1|27864.1|27834.1|27854.1|27828|3
1625485800000|2021-07-05 11:50:00|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|27853.8|27833.8|1
1625486100000|2021-07-05 11:55:00|27854.5|27834.5|27853.8|27833.8|27854.5|27834.5|27853|27833|3
1625486400000|2021-07-05 12:00:00|27852.7|27832.7|27853.8|27833.8|27853.8|27833.8|27852.7|27832.7|3
1625487300000|2021-07-05 12:15:00|27854.1|27834.1|27854.1|27834.1|27855|27835|27854.1|27834.1|3
1625487600000|2021-07-05 12:20:00|27855|27835|27854.1|27834.1|27855|27835|27854.1|27834.1|6
1625487900000|2021-07-05 12:25:00|27855.5|27835.5|27864.1|27829.1|27864.1|27836.1|27855.5|27829.1|4
1625489700000|2021-07-05 12:55:00|27864.2|27829.2|27864.2|27829.2|27864.2|27829.2|27864.2|27829.2|1
1625490000000|2021-07-05 13:00:00|27864.3|27829.3|27864.5|27829.5|27864.9|27829.9|27864.2|27829.2|5
1625490600000|2021-07-05 13:10:00|27865|27830|27864.5|27829.5|27865|27830|27864.5|27829.5|10
1625490900000|2021-07-05 13:15:00|27864.2|27829.2|27864.5|27829.5|27864.5|27829.5|27864.2|27829.2|2
1625491200000|2021-07-05 13:20:00|27860|27840|27864.7|27829.7|27870.9|27840.9|27860|27829.2|12
1625491500000|2021-07-05 13:25:00|27864.2|27829.2|27864.2|27829.2|27864.7|27829.7|27864.2|27829.2|3
1625491800000|2021-07-05 13:30:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1625493000000|2021-07-05 13:50:00|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|1
1625493300000|2021-07-05 13:55:00|27861|27826|27863|27828|27863.5|27828.5|27861|27826|7
1625493600000|2021-07-05 14:00:00|27861.5|27826.5|27862.5|27827.5|27862.5|27827.5|27861.5|27826.5|3
1625495400000|2021-07-05 14:30:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1625495700000|2021-07-05 14:35:00|27865|27830|27865.5|27830.5|27865.5|27830.5|27864.5|27829.5|6
1625496000000|2021-07-05 14:40:00|27864.5|27829.5|27865|27830|27865|27830|27864.5|27829.5|2
1625496300000|2021-07-05 14:45:00|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|1
1625496900000|2021-07-05 14:55:00|27867|27832|27867.5|27832.5|27868|27833|27867|27832|4
1625497200000|2021-07-05 15:00:00|27868.5|27833.5|27866|27831|27868.5|27833.5|27865|27830|7
1625497500000|2021-07-05 15:05:00|27865.5|27830.5|27866.5|27831.5|27866.5|27831.5|27865.5|27830.5|3
1625497800000|2021-07-05 15:10:00|27867|27832|27864|27829|27867|27832|27864|27829|5
1625498400000|2021-07-05 15:20:00|27863.5|27828.5|27863|27828|27863.5|27828.5|27863|27828|2
1625499000000|2021-07-05 15:30:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|4
1625499300000|2021-07-05 15:35:00|27861|27826|27861.5|27826.5|27863|27828|27861|27826|6
1625500200000|2021-07-05 15:50:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|4
1625502600000|2021-07-05 16:30:00|27863|27828|27863.5|27828.5|27864|27829|27862.5|27827.5|10
1625503200000|2021-07-05 16:40:00|27864|27829|27865.5|27830.5|27865.5|27830.5|27864|27829|6
1625503500000|2021-07-05 16:45:00|27866|27831|27859|27839|27866|27839|27858|27830.5|8
1625505000000|2021-07-05 17:10:00|27866|27831|27858|27838|27866|27838|27858|27830.5|4
1625505300000|2021-07-05 17:15:00|27864|27829|27862|27827|27864|27829|27861|27826|8
1625505900000|2021-07-05 17:25:00|27860.5|27825.5|27862.5|27827.5|27862.5|27827.5|27859|27824|6
1625506200000|2021-07-05 17:30:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27860.5|27825.5|6
1625506500000|2021-07-05 17:35:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|4
1625506800000|2021-07-05 17:40:00|27862|27827|27862.5|27827.5|27863|27828|27862|27827|6
1625507400000|2021-07-05 17:50:00|27863|27828|27862.5|27827.5|27863|27828|27862.5|27827.5|2
1625511000000|2021-07-05 18:50:00|27864.5|27829.5|27864|27829|27865|27830|27864|27829|4
1625511300000|2021-07-05 18:55:00|27863|27828|27862|27827|27863|27828|27862|27827|4
1625511600000|2021-07-05 19:00:00|27861|27826|27862.5|27827.5|27863|27828|27861|27826|10
1625511900000|2021-07-05 19:05:00|27863.5|27828.5|27864.5|27829.5|27865|27830|27863.5|27828.5|6
1625512200000|2021-07-05 19:10:00|27863.5|27828.5|27864|27829|27865|27830|27863.5|27828.5|7
1625512500000|2021-07-05 19:15:00|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|27864.5|27829.5|1
1625513700000|2021-07-05 19:35:00|27865|27830|27864.5|27829.5|27865|27830|27864|27829|4
1625514000000|2021-07-05 19:40:00|27865|27830|27864.5|27829.5|27865|27830|27864|27829|4
1625514300000|2021-07-05 19:45:00|27863.5|27828.5|27864|27829|27864|27829|27863.5|27828.5|2
1625535000000|2021-07-06 01:30:00|27865.1|27845.1|27865.1|27845.1|27866.1|27846.1|27865.1|27845.1|7
1625535300000|2021-07-06 01:35:00|27865.5|27845.5|27868|27848|27870.5|27850.5|27865.5|27845.5|11
1625535600000|2021-07-06 01:40:00|27867.5|27847.5|27879.4|27859.4|27880.4|27860.4|27867.5|27847.5|23
1625535900000|2021-07-06 01:45:00|27878.9|27858.9|27874.5|27854.5|27878.9|27858.9|27874.5|27854.5|17
1625536200000|2021-07-06 01:50:00|27875|27855|27866.2|27846.2|27875|27855|27865.7|27845.7|27
1625536500000|2021-07-06 01:55:00|27865.7|27845.7|27872.1|27852.1|27876.5|27856.5|27865.4|27845.4|47
1625536800000|2021-07-06 02:00:00|27872.7|27852.7|27866.5|27846.5|27872.7|27852.7|27865.5|27845.5|21
1625537100000|2021-07-06 02:05:00|27866.9|27846.9|27867|27847|27867|27847|27864.5|27844.5|16
1625537400000|2021-07-06 02:10:00|27867.5|27847.5|27867.5|27847.5|27872|27852|27867.1|27847.1|26
1625537700000|2021-07-06 02:15:00|27867|27847|27877|27857|27878.4|27858.4|27867|27847|22
1625538000000|2021-07-06 02:20:00|27876.5|27856.5|27882.5|27862.5|27882.7|27862.7|27876.5|27856.5|23
1625538300000|2021-07-06 02:25:00|27878.4|27858.4|27882.5|27862.5|27882.7|27862.7|27877.5|27857.5|10
1625538600000|2021-07-06 02:30:00|27882.7|27862.7|27887.5|27867.5|27887.7|27867.7|27882.7|27862.7|28
1625538900000|2021-07-06 02:35:00|27887|27867|27895|27875|27895.5|27875.5|27887|27867|18
1625539200000|2021-07-06 02:40:00|27897.5|27877.5|27887.7|27867.7|27899.2|27879.2|27887.7|27867.7|21
1625539500000|2021-07-06 02:45:00|27887.2|27867.2|27887.1|27867.1|27890.5|27870.5|27886.9|27866.9|28
1625539800000|2021-07-06 02:50:00|27887.6|27867.6|27888.5|27868.5|27888.5|27868.5|27886.9|27866.9|7
1625540100000|2021-07-06 02:55:00|27889|27869|27887.5|27867.5|27891.5|27871.5|27887.5|27867.5|16
1625540400000|2021-07-06 03:00:00|27883.5|27863.5|27885|27865|27887.5|27867.5|27883.5|27863.5|23
1625540700000|2021-07-06 03:05:00|27890|27855|27885|27865|27890.5|27867.5|27882.5|27855|10
1625541000000|2021-07-06 03:10:00|27884.5|27864.5|27881.5|27861.5|27885|27865|27880.1|27860.1|11
1625541300000|2021-07-06 03:15:00|27882.5|27862.5|27885.5|27865.5|27885.5|27865.5|27882.5|27862.5|6
1625541600000|2021-07-06 03:20:00|27886.1|27866.1|27886.1|27866.1|27886.1|27866.1|27886.1|27866.1|1
1625541900000|2021-07-06 03:25:00|27885.5|27865.5|27885.5|27865.5|27886.1|27866.1|27885.5|27865.5|6
1625542200000|2021-07-06 03:30:00|27886.1|27866.1|27890.1|27870.1|27892.9|27872.9|27885.5|27865.5|22
1625542500000|2021-07-06 03:35:00|27890.5|27870.5|27891.1|27871.1|27891.1|27871.1|27890.5|27870.5|3
1625542800000|2021-07-06 03:40:00|27888.5|27868.5|27885.6|27865.6|27888.5|27868.5|27885.5|27865.5|11
1625543100000|2021-07-06 03:45:00|27885.7|27865.7|27880.5|27860.5|27885.7|27865.7|27879.4|27859.4|15
1625543400000|2021-07-06 03:50:00|27881.1|27861.1|27883.1|27863.1|27883.9|27863.9|27880.5|27860.5|14
1625543700000|2021-07-06 03:55:00|27883.9|27863.9|27882.9|27862.9|27884.6|27864.6|27879.4|27859.4|19
1625544000000|2021-07-06 04:00:00|27883.4|27863.4|27883.9|27863.9|27884.9|27864.9|27881.6|27861.6|14
1625544300000|2021-07-06 04:05:00|27884.4|27864.4|27883|27863|27887.4|27867.4|27882.9|27862.9|46
1625544600000|2021-07-06 04:10:00|27883.5|27863.5|27884|27864|27884.5|27864.5|27882.9|27862.9|24
1625544900000|2021-07-06 04:15:00|27884.5|27864.5|27888|27868|27888.6|27868.6|27884|27864|13
1625545200000|2021-07-06 04:20:00|27889|27869|27888|27868|27889|27869|27888|27868|2
1625545800000|2021-07-06 04:30:00|27887.4|27867.4|27888|27868|27888|27868|27887.4|27867.4|2
1625546100000|2021-07-06 04:35:00|27885.5|27865.5|27885|27865|27886.8|27866.8|27882.5|27862.5|27
1625546400000|2021-07-06 04:40:00|27885.1|27865.1|27888.2|27868.2|27889|27869|27885.1|27865.1|26
1625546700000|2021-07-06 04:45:00|27888.6|27868.6|27888.2|27868.2|27889.3|27869.3|27888.2|27868.2|10
1625547000000|2021-07-06 04:50:00|27888.8|27868.8|27888.2|27868.2|27889.1|27869.1|27888.2|27868.2|10
1625547300000|2021-07-06 04:55:00|27888.5|27868.5|27888.2|27868.2|27889.1|27869.1|27888.2|27868.2|5
1625547600000|2021-07-06 05:00:00|27889.2|27869.2|27888.2|27868.2|27889.2|27869.2|27888.2|27868.2|5
1625547900000|2021-07-06 05:05:00|27888.8|27868.8|27888.8|27868.8|27888.8|27868.8|27888.8|27868.8|1
1625548200000|2021-07-06 05:10:00|27888.2|27868.2|27886.7|27866.7|27888.8|27868.8|27885.4|27865.4|7
1625548500000|2021-07-06 05:15:00|27883|27863|27884.5|27864.5|27885.3|27865.3|27882.5|27862.5|8
1625548800000|2021-07-06 05:20:00|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|1
1625550000000|2021-07-06 05:40:00|27885.4|27865.4|27884.8|27864.8|27886.7|27866.7|27884.8|27864.8|3
1625550300000|2021-07-06 05:45:00|27885.2|27865.2|27887.5|27867.5|27887.5|27867.5|27885.2|27865.2|7
1625550600000|2021-07-06 05:50:00|27889.9|27869.9|27892.2|27872.2|27892.2|27872.2|27889.9|27869.9|6
1625550900000|2021-07-06 05:55:00|27892.1|27872.1|27898.2|27878.2|27898.6|27878.6|27892.1|27872.1|19
1625551200000|2021-07-06 06:00:00|27895.1|27875.1|27892.5|27872.5|27899|27879|27892.5|27872.5|35
1625551500000|2021-07-06 06:05:00|27892.8|27872.8|27884|27864|27892.8|27872.8|27882.5|27862.5|17
1625551800000|2021-07-06 06:10:00|27883.2|27863.2|27880|27860|27883.2|27863.2|27877.5|27857.5|15
1625552100000|2021-07-06 06:15:00|27880.2|27860.2|27880.6|27860.6|27882.5|27862.5|27878.4|27858.4|23
1625552400000|2021-07-06 06:20:00|27879.1|27859.1|27880.6|27860.6|27883|27863|27878.4|27858.4|36
1625552700000|2021-07-06 06:25:00|27881.8|27861.8|27878|27858|27881.8|27861.8|27878|27858|12
1625553000000|2021-07-06 06:30:00|27878.4|27858.4|27879.8|27859.8|27880.5|27860.5|27878.4|27858.4|3
1625553300000|2021-07-06 06:35:00|27880.7|27860.7|27882.5|27862.5|27882.5|27862.5|27880.5|27860.5|8
1625553600000|2021-07-06 06:40:00|27882.7|27862.7|27882.5|27862.5|27882.7|27862.7|27882.5|27862.5|4
1625553900000|2021-07-06 06:45:00|27882.7|27862.7|27882|27862|27882.7|27862.7|27882|27862|3
1625554200000|2021-07-06 06:50:00|27882.2|27862.2|27884.2|27864.2|27884.2|27864.2|27881.9|27861.9|16
1625554500000|2021-07-06 06:55:00|27883.8|27863.8|27884|27864|27884.2|27864.2|27883|27863|10
1625554800000|2021-07-06 07:00:00|27883.5|27863.5|27890.7|27870.7|27893|27873|27883.5|27863.5|18
1625555100000|2021-07-06 07:05:00|27890|27870|27892.5|27872.5|27893.6|27873.6|27889.8|27869.8|15
1625555400000|2021-07-06 07:10:00|27892|27872|27884.8|27864.8|27892|27872|27884|27864|38
1625555700000|2021-07-06 07:15:00|27885.2|27865.2|27887.2|27867.2|27887.5|27867.5|27885.2|27865.2|10
1625556000000|2021-07-06 07:20:00|27887|27867|27887.2|27867.2|27888.8|27868.8|27887|27867|8
1625556300000|2021-07-06 07:25:00|27887|27867|27885|27865|27887|27867|27882|27862|10
1625556600000|2021-07-06 07:30:00|27883.2|27863.2|27885.4|27865.4|27886.2|27866.2|27882.5|27862.5|11
1625556900000|2021-07-06 07:35:00|27885.8|27865.8|27884.5|27864.5|27885.8|27865.8|27884.5|27864.5|7
1625557200000|2021-07-06 07:40:00|27885|27865|27882.7|27862.7|27886.7|27866.7|27876.9|27856.9|21
1625557500000|2021-07-06 07:45:00|27882.8|27862.8|27891.6|27856.6|27892.9|27865.7|27882.8|27856.3|21
1625557800000|2021-07-06 07:50:00|27891.3|27856.3|27878.4|27858.4|27891.4|27862.5|27876.7|27855.3|25
1625558100000|2021-07-06 07:55:00|27877.5|27857.5|27882.2|27862.2|27882.2|27862.2|27877.5|27857.5|9
1625558400000|2021-07-06 08:00:00|27881.6|27861.6|27882.8|27862.8|27883.4|27863.4|27880|27860|11
1625558700000|2021-07-06 08:05:00|27883|27863|27893.3|27858.3|27893.3|27866|27883|27858.3|11
1625559000000|2021-07-06 08:10:00|27892.5|27857.5|27893|27858|27893.5|27858.5|27892.5|27857.5|4
1625559300000|2021-07-06 08:15:00|27892.5|27857.5|27884.8|27864.8|27893|27865|27884.5|27857.5|7
1625559600000|2021-07-06 08:20:00|27885|27865|27887.5|27867.5|27888.1|27868.1|27885|27865|6
1625559900000|2021-07-06 08:25:00|27887|27867|27887.8|27867.8|27887.8|27867.8|27887|27867|5
1625560200000|2021-07-06 08:30:00|27888|27868|27887.3|27867.3|27888|27868|27887.3|27867.3|3
1625560500000|2021-07-06 08:35:00|27887.8|27867.8|27893.1|27873.1|27893.9|27873.9|27887|27867|19
1625560800000|2021-07-06 08:40:00|27892.5|27872.5|27902|27867|27902.3|27875.5|27892.5|27866.8|13
1625561100000|2021-07-06 08:45:00|27903|27868|27902.5|27867.5|27904|27869|27902|27867|9
1625561400000|2021-07-06 08:50:00|27902.7|27867.7|27909.8|27874.8|27910.5|27883|27896.3|27867|23
1625561700000|2021-07-06 08:55:00|27910.5|27875.5|27910|27875|27912.5|27877.5|27909.8|27874.8|13
1625562000000|2021-07-06 09:00:00|27909.8|27874.8|27936.3|27901.3|27942.5|27908.9|27909.5|27874.5|38
1625562300000|2021-07-06 09:05:00|27935.5|27900.5|27937.5|27917.5|27943|27917.5|27926.3|27897.5|38
1625562600000|2021-07-06 09:10:00|27937.3|27917.3|27937.5|27917.5|27938.1|27918.1|27936.3|27916.3|8
1625562900000|2021-07-06 09:15:00|27940.5|27920.5|27948.5|27913.5|27948.5|27921|27932.5|27907.8|48
1625563200000|2021-07-06 09:20:00|27948|27913|27948|27913|27949|27919|27937.4|27911.3|21
1625563500000|2021-07-06 09:25:00|27948.3|27913.3|27948|27913|27950.5|27919|27937.5|27911.8|20
1625563800000|2021-07-06 09:30:00|27942|27922|27947.3|27912.3|27956|27935.3|27942|27912.3|42
1625564100000|2021-07-06 09:35:00|27947.5|27912.5|27942|27922|27949|27922.5|27941.1|27912.5|12
1625564400000|2021-07-06 09:40:00|27942.3|27922.3|27927.5|27907.5|27942.3|27922.3|27926.1|27902.5|35
1625564700000|2021-07-06 09:45:00|27928.1|27908.1|27928.5|27908.5|27932.2|27912.2|27927.5|27907.5|38
1625565000000|2021-07-06 09:50:00|27929.2|27909.2|27933|27898|27934.8|27910|27928|27898|15
1625565300000|2021-07-06 09:55:00|27933.5|27898.5|27932.5|27897.5|27933.5|27907.5|27924.3|27897.3|14
1625565600000|2021-07-06 10:00:00|27932.8|27897.8|27932.3|27897.3|27932.8|27897.8|27932|27897|4
1625565900000|2021-07-06 10:05:00|27932|27897|27924.5|27904.5|27933|27904.5|27924.3|27897|9
1625566200000|2021-07-06 10:10:00|27924.8|27904.8|27924.5|27904.5|27924.8|27904.8|27924.5|27904.5|2
1625566500000|2021-07-06 10:15:00|27924.3|27904.3|27924|27904|27929|27904.3|27923.3|27894|7
1625566800000|2021-07-06 10:20:00|27922.4|27902.4|27922.4|27902.4|27922.4|27902.4|27922.4|27902.4|1
1625567100000|2021-07-06 10:25:00|27932|27897|27928.5|27893.5|27932|27902|27914|27883.5|16
1625567400000|2021-07-06 10:30:00|27929|27894|27929|27894|27929|27894|27929|27894|1
1625567700000|2021-07-06 10:35:00|27930|27895|27925.7|27905.7|27936|27911|27924|27894.5|20
1625568000000|2021-07-06 10:40:00|27926.2|27906.2|27936.9|27901.9|27936.9|27908.4|27924.2|27899.7|17
1625568300000|2021-07-06 10:45:00|27936.7|27901.7|27936.7|27901.7|27936.7|27901.7|27936.7|27901.7|1
1625568600000|2021-07-06 10:50:00|27933.2|27913.2|27932.2|27912.2|27938.2|27918.2|27931.4|27911.4|15
1625568900000|2021-07-06 10:55:00|27931.9|27911.9|27931.9|27911.9|27936.2|27916.2|27931.7|27911.7|10
1625569200000|2021-07-06 11:00:00|27931.4|27911.4|27931.9|27911.9|27931.9|27911.9|27931.4|27911.4|3
1625569800000|2021-07-06 11:10:00|27935.2|27915.2|27936.9|27916.9|27937.1|27917.1|27935.2|27915.2|6
1625570100000|2021-07-06 11:15:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27936.9|27916.9|4
1625570700000|2021-07-06 11:25:00|27936.5|27916.5|27932.1|27912.1|27943.2|27917.6|27930.5|27902.5|31
1625571000000|2021-07-06 11:30:00|27932.6|27912.6|27940.7|27920.7|27942.5|27922.5|27927.6|27906|34
1625571900000|2021-07-06 11:45:00|27948.8|27913.8|27942.4|27922.4|27948.8|27922.4|27941.3|27913.2|5
1625572200000|2021-07-06 11:50:00|27941.9|27921.9|27947.8|27912.8|27947.8|27922.1|27936.3|27912.8|26
1625572500000|2021-07-06 11:55:00|27948|27913|27937.5|27917.5|27948|27917.5|27937.4|27913|3
1625572800000|2021-07-06 12:00:00|27932.8|27912.8|27935.8|27915.8|27935.8|27915.8|27930|27910|11
1625573100000|2021-07-06 12:05:00|27936|27916|27936|27916|27943.8|27918|27928.8|27908.8|13
1625573400000|2021-07-06 12:10:00|27936.5|27916.5|27943.5|27908.5|27943.8|27916.5|27933|27905.8|22
1625573700000|2021-07-06 12:15:00|27937.5|27917.5|27942.2|27922.2|27942.5|27922.5|27937.5|27917.5|8
1625574000000|2021-07-06 12:20:00|27940|27920|27948.2|27913.2|27948.2|27922.2|27937.5|27913.2|12
1625574300000|2021-07-06 12:25:00|27948.3|27913.3|27937.2|27917.2|27953.8|27918.8|27934.3|27910.7|24
1625574600000|2021-07-06 12:30:00|27937.8|27917.8|27953.3|27918.3|27953.3|27926|27937.2|27917.2|11
1625574900000|2021-07-06 12:35:00|27953.5|27918.5|27937.2|27917.2|27953.5|27924|27936.2|27913.5|17
1625575200000|2021-07-06 12:40:00|27937|27917|27939.9|27919.9|27941.9|27921.9|27936.9|27916.9|23
1625575500000|2021-07-06 12:45:00|27939.7|27919.7|27944|27924|27944|27924|27939.4|27919.4|6
1625575800000|2021-07-06 12:50:00|27945|27925|27946|27926|27949.5|27929.5|27944.5|27924.5|11
1625576100000|2021-07-06 12:55:00|27946.5|27926.5|27952.3|27932.3|27958.5|27934.8|27946.5|27919.3|16
1625576400000|2021-07-06 13:00:00|27952.1|27932.1|27954.5|27934.5|27963.5|27939.5|27952.1|27928|18
1625576700000|2021-07-06 13:05:00|27955.5|27935.5|27955.4|27935.4|27963.8|27936.5|27953.5|27928.1|21
1625577000000|2021-07-06 13:10:00|27955.6|27935.6|27960.4|27940.4|27971.5|27946.5|27955.6|27932.4|20
1625577300000|2021-07-06 13:15:00|27960.6|27940.6|27959.6|27939.6|27960.9|27940.9|27959.6|27939.6|6
1625577600000|2021-07-06 13:20:00|27959.9|27939.9|27958.8|27938.8|27964.5|27940.4|27950.6|27928|33
1625577900000|2021-07-06 13:25:00|27958.7|27938.7|27956.4|27936.4|27958.9|27938.9|27953.2|27933.2|19
1625578200000|2021-07-06 13:30:00|27956.2|27936.2|27958.5|27938.5|27958.9|27938.9|27955.9|27935.9|14
1625578500000|2021-07-06 13:35:00|27956.9|27936.9|27958|27938|27958|27938|27952.8|27932.8|14
1625578800000|2021-07-06 13:40:00|27958.5|27938.5|27952.5|27932.5|27958.5|27938.5|27952.5|27932.5|9
1625579100000|2021-07-06 13:45:00|27953|27933|27952.5|27932.5|27958.3|27933|27947.5|27923.3|19
1625579400000|2021-07-06 13:50:00|27952.7|27932.7|27947.7|27927.7|27952.7|27932.7|27947.5|27927.5|7
1625579700000|2021-07-06 13:55:00|27947.1|27927.1|27948|27928|27948|27928|27946.9|27926.9|5
1625580000000|2021-07-06 14:00:00|27947.7|27927.7|27951.3|27916.3|27951.3|27928.5|27943|27915|12
1625580300000|2021-07-06 14:05:00|27951.5|27916.5|27951.3|27916.3|27951.5|27916.5|27951.3|27916.3|2
1625580900000|2021-07-06 14:15:00|27951.5|27916.5|27957|27937|27957.2|27937.2|27951.5|27916.5|29
1625581200000|2021-07-06 14:20:00|27956.5|27936.5|27975.1|27940.1|27977.3|27942.3|27954.3|27925.5|21
1625581500000|2021-07-06 14:25:00|27970.6|27935.6|27972.1|27937.1|27972.1|27937.1|27966.1|27931.1|7
1625581800000|2021-07-06 14:30:00|27976.3|27941.3|27976.5|27941.5|27978.3|27943.3|27970.8|27935.8|13
1625582100000|2021-07-06 14:35:00|27978.3|27943.3|27971.8|27936.8|27979.3|27944.3|27971.8|27936.8|13
1625582400000|2021-07-06 14:40:00|27973.3|27938.3|27976.5|27941.5|27976.5|27941.5|27973.3|27938.3|2
1625582700000|2021-07-06 14:45:00|27971.8|27936.8|27970.5|27935.5|27971.8|27936.8|27970|27935|3
1625583000000|2021-07-06 14:50:00|27972.3|27937.3|27973.4|27938.4|27975.5|27940.5|27971|27936|13
1625583300000|2021-07-06 14:55:00|27972|27937|27973|27938|27973.3|27938.3|27972|27937|8
1625583600000|2021-07-06 15:00:00|27972|27937|27978.5|27943.5|27982|27949.3|27969.3|27935|20
1625583900000|2021-07-06 15:05:00|27979.5|27944.5|27979.5|27944.5|27981|27946|27977|27942|17
1625584200000|2021-07-06 15:10:00|27980|27945|27983|27948|27983|27948|27979.3|27944.3|12
1625584500000|2021-07-06 15:15:00|27982.5|27947.5|27985|27950|27985.5|27950.5|27982.5|27947.5|5
1625585100000|2021-07-06 15:25:00|27984.5|27949.5|27989|27954|27989|27954|27984.5|27949.5|6
1625585400000|2021-07-06 15:30:00|27988.5|27953.5|27984.5|27949.5|27988.5|27953.5|27984.5|27949.5|20
1625585700000|2021-07-06 15:35:00|27985|27950|27988|27953|27989.5|27954.5|27985|27950|6
1625586000000|2021-07-06 15:40:00|27986.5|27951.5|27987.5|27952.5|27990|27955|27986.5|27951.5|3
1625586600000|2021-07-06 15:50:00|27988.1|27953.1|27987.5|27952.5|27988.1|27953.1|27987.5|27952.5|6
1625586900000|2021-07-06 15:55:00|27986.5|27951.5|27990|27955|27990.5|27955.5|27986.5|27951.5|5
1625587200000|2021-07-06 16:00:00|27989|27954|27990|27955|27990.5|27955.5|27987.5|27952.5|7
1625587500000|2021-07-06 16:05:00|27989.8|27954.8|27990.3|27955.3|27990.5|27955.5|27989.8|27954.8|5
1625587800000|2021-07-06 16:10:00|27991.6|27956.6|27990.3|27955.3|27991.6|27956.6|27990|27955|10
1625588100000|2021-07-06 16:15:00|27990|27955|27978|27958|27990|27958|27978|27950|8
1625588400000|2021-07-06 16:20:00|27983.5|27948.5|27985.5|27950.5|27993.5|27965.3|27982.5|27947.5|15
1625588700000|2021-07-06 16:25:00|27984.9|27949.9|27985.2|27950.2|27985.2|27950.2|27984.9|27949.9|2
1625589000000|2021-07-06 16:30:00|27985|27950|27986|27951|27986|27951|27985|27950|4
1625589300000|2021-07-06 16:35:00|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|27985.5|27950.5|1
1625589600000|2021-07-06 16:40:00|27986.5|27951.5|27985|27965|27995.5|27968|27985|27951.5|19
1625589900000|2021-07-06 16:45:00|27993|27958|27995.5|27960.5|27995.5|27960.5|27993|27958|5
1625590200000|2021-07-06 16:50:00|27995|27960|27995.5|27960.5|27995.5|27968|27985|27958|15
1625590500000|2021-07-06 16:55:00|27995|27960|27985.5|27965.5|27995|27968|27985.5|27960|3
1625590800000|2021-07-06 17:00:00|27985|27965|27993|27958|27993|27965.5|27985|27958|4
1625591100000|2021-07-06 17:05:00|27992.5|27957.5|27993|27958|27993.5|27958.5|27992.5|27957.5|4
1625591400000|2021-07-06 17:10:00|27985|27965|27985|27965|27985|27965|27985|27965|1
1625592000000|2021-07-06 17:20:00|27985.5|27965.5|27981.5|27961.5|27985.5|27965.5|27981.5|27961.5|9
1625592300000|2021-07-06 17:25:00|27982|27962|27980|27960|27982|27962|27977|27957|10
1625592600000|2021-07-06 17:30:00|27979.5|27959.5|27980|27960|27980.5|27960.5|27977.5|27957.5|7
1625592900000|2021-07-06 17:35:00|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|27980|27960|3
1625593500000|2021-07-06 17:45:00|27980|27960|27980|27960|27980|27960|27980|27960|1
1625594100000|2021-07-06 17:55:00|27979.6|27959.6|27977.5|27957.5|27979.6|27959.6|27977|27957|9
1625594400000|2021-07-06 18:00:00|27977|27957|27976.5|27956.5|27977|27957|27976|27956|3
1625594700000|2021-07-06 18:05:00|27978|27958|27978|27958|27978|27958|27978|27958|1
1625597700000|2021-07-06 18:55:00|27983.8|27948.8|27983.8|27948.8|27983.8|27948.8|27983.8|27948.8|1
1625598000000|2021-07-06 19:00:00|27983.4|27948.4|27983.4|27948.4|27983.4|27948.4|27983.4|27948.4|1
1625599200000|2021-07-06 19:20:00|27984.3|27949.3|27984.3|27949.3|27984.3|27949.3|27984.3|27949.3|1
1625600100000|2021-07-06 19:35:00|27985|27950|27983|27963|27985|27963|27983|27950|2
1625600400000|2021-07-06 19:40:00|27981|27961|27982.5|27962.5|27983|27963|27980|27960|6
1625600700000|2021-07-06 19:45:00|27983|27963|27980.5|27960.5|27983|27963|27977.5|27957.5|11
1625601000000|2021-07-06 19:50:00|27978|27958|27980.5|27960.5|27983|27963|27977.5|27957.5|9
1625601300000|2021-07-06 19:55:00|27980|27960|27980.5|27960.5|27983|27963|27980|27960|4
1625621400000|2021-07-07 01:30:00|27953|27933|27954|27934|27954.5|27934.5|27946.7|27926.7|35
1625621700000|2021-07-07 01:35:00|27954.5|27934.5|27957|27937|27957|27937|27954.5|27934.5|8
1625622000000|2021-07-07 01:40:00|27956.5|27936.5|27953|27933|27956.5|27936.5|27952.4|27932.4|8
1625622300000|2021-07-07 01:45:00|27952.5|27932.5|27943|27923|27953|27933|27942.5|27922.5|24
1625622600000|2021-07-07 01:50:00|27942.5|27922.5|27946.5|27926.5|27946.5|27926.5|27942|27922|11
1625622900000|2021-07-07 01:55:00|27948.5|27928.5|27947.5|27927.5|27953.8|27933.8|27947.5|27927.5|22
1625623200000|2021-07-07 02:00:00|27945.5|27925.5|27945.4|27925.4|27945.5|27925.5|27944.3|27924.3|6
1625623500000|2021-07-07 02:05:00|27945.2|27925.2|27950|27930|27953.2|27933.2|27945.2|27925.2|21
1625623800000|2021-07-07 02:10:00|27950.5|27930.5|27953|27933|27953|27933|27948.6|27928.6|11
1625624100000|2021-07-07 02:15:00|27952.5|27932.5|27960.2|27940.2|27962|27942|27952.5|27932.5|24
1625624400000|2021-07-07 02:20:00|27959.2|27939.2|27956.7|27936.7|27962|27942|27955|27935|23
1625624700000|2021-07-07 02:25:00|27956.3|27936.3|27955.8|27935.8|27956.3|27936.3|27955.8|27935.8|2
1625625000000|2021-07-07 02:30:00|27953.8|27933.8|27956.5|27936.5|27959|27939|27953.8|27933.8|13
1625625300000|2021-07-07 02:35:00|27951.7|27931.7|27954|27934|27956.5|27936.5|27951.5|27931.5|14
1625625600000|2021-07-07 02:40:00|27954.2|27934.2|27967.3|27947.3|27971.2|27951.2|27954.2|27934.2|33
1625625900000|2021-07-07 02:45:00|27967.8|27947.8|27974.4|27954.4|27980.5|27960.5|27967.3|27947.3|18
1625626200000|2021-07-07 02:50:00|27972|27952|27972|27952|27976.8|27956.8|27971.5|27951.5|15
1625626500000|2021-07-07 02:55:00|27972.4|27952.4|27975.5|27955.5|27975.5|27955.5|27967.5|27947.5|40
1625626800000|2021-07-07 03:00:00|27975|27955|27972.3|27952.3|27978|27958|27968|27948|21
1625627100000|2021-07-07 03:05:00|27973|27953|27977.5|27957.5|27977.5|27957.5|27972.5|27952.5|27
1625627400000|2021-07-07 03:10:00|27977|27957|27973.5|27953.5|27978.5|27958.5|27973.5|27953.5|13
1625627700000|2021-07-07 03:15:00|27972.5|27952.5|27970.5|27950.5|27973|27953|27970.5|27950.5|5
1625628000000|2021-07-07 03:20:00|27970|27950|27969.7|27949.7|27972.5|27952.5|27968|27948|16
1625628300000|2021-07-07 03:25:00|27967.5|27947.5|27965.2|27945.2|27967.5|27947.5|27962.3|27942.3|18
1625628600000|2021-07-07 03:30:00|27964.7|27944.7|27967.3|27947.3|27967.3|27947.3|27961.8|27941.8|11
1625628900000|2021-07-07 03:35:00|27967.4|27947.4|27967.5|27947.5|27969.8|27949.8|27967.3|27947.3|9
1625629500000|2021-07-07 03:45:00|27967|27947|27967.5|27947.5|27967.5|27947.5|27966.8|27946.8|4
1625630100000|2021-07-07 03:55:00|27966.8|27946.8|27967.5|27947.5|27967.5|27947.5|27965.5|27945.5|12
1625631000000|2021-07-07 04:10:00|27967|27947|27967.5|27947.5|27967.5|27947.5|27967|27947|2
1625631300000|2021-07-07 04:15:00|27967.3|27947.3|27967.3|27947.3|27967.3|27947.3|27967.3|27947.3|1
1625631600000|2021-07-07 04:20:00|27966.8|27946.8|27965.3|27945.3|27966.8|27946.8|27964.8|27944.8|5
1625631900000|2021-07-07 04:25:00|27964.8|27944.8|27967.3|27947.3|27967.3|27947.3|27964.8|27944.8|2
1625632200000|2021-07-07 04:30:00|27966.8|27946.8|27968.3|27948.3|27968.5|27948.5|27966.8|27946.8|9
1625632500000|2021-07-07 04:35:00|27967.7|27947.7|27972.7|27952.7|27972.7|27952.7|27967.7|27947.7|4
1625632800000|2021-07-07 04:40:00|27973.5|27953.5|27973.5|27953.5|27973.5|27953.5|27973.5|27953.5|1
1625633100000|2021-07-07 04:45:00|27974|27954|27978.5|27958.5|27978.5|27958.5|27974|27954|2
1625633400000|2021-07-07 04:50:00|27979|27959|27981|27961|27981.2|27961.2|27978.5|27958.5|10
1625633700000|2021-07-07 04:55:00|27981.3|27961.3|27977.5|27957.5|27984.3|27964.3|27977.5|27957.5|14
1625634000000|2021-07-07 05:00:00|27977.3|27957.3|27980.5|27960.5|27981|27961|27977.3|27957.3|18
1625634300000|2021-07-07 05:05:00|27982.5|27962.5|27982.5|27962.5|27983.6|27963.6|27982.5|27962.5|5
1625634600000|2021-07-07 05:10:00|27984.8|27964.8|27987.5|27967.5|27987.5|27967.5|27984.8|27964.8|3
1625634900000|2021-07-07 05:15:00|27987.7|27967.7|27985.3|27965.3|27987.7|27967.7|27982.5|27962.5|10
1625635200000|2021-07-07 05:20:00|27983.2|27963.2|27987.5|27967.5|27987.7|27967.7|27982.7|27962.7|6
1625635500000|2021-07-07 05:25:00|27985.5|27965.5|27985.7|27965.7|27988.2|27968.2|27985|27965|11
1625635800000|2021-07-07 05:30:00|27986.8|27966.8|27985.7|27965.7|27986.8|27966.8|27985.7|27965.7|2
1625636100000|2021-07-07 05:35:00|27985|27965|27985.2|27965.2|27985.2|27965.2|27985|27965|2
1625636400000|2021-07-07 05:40:00|27985.7|27965.7|27980|27960|27986.7|27966.7|27980|27960|14
1625636700000|2021-07-07 05:45:00|27980.3|27960.3|27983|27963|27984.7|27964.7|27980.3|27960.3|11
1625637000000|2021-07-07 05:50:00|27982.8|27962.8|27982|27962|27982.8|27962.8|27981|27961|5
1625637300000|2021-07-07 05:55:00|27982.2|27962.2|27978|27958|27982.2|27962.2|27977.5|27957.5|17
1625637600000|2021-07-07 06:00:00|27978.8|27958.8|27982.5|27962.5|27986.5|27966.5|27978.8|27958.8|25
1625637900000|2021-07-07 06:05:00|27983|27963|27985|27965|27986|27966|27982.5|27962.5|6
1625638200000|2021-07-07 06:10:00|27982.5|27962.5|27982.5|27962.5|27983|27963|27982.5|27962.5|3
1625638500000|2021-07-07 06:15:00|27982.4|27962.4|27985.5|27965.5|27987.5|27967.5|27982.4|27962.4|13
1625638800000|2021-07-07 06:20:00|27985|27965|27982.5|27962.5|27986|27966|27982.5|27962.5|4
1625639100000|2021-07-07 06:25:00|27985.3|27965.3|27980.5|27960.5|27986|27966|27977.5|27957.5|21
1625639400000|2021-07-07 06:30:00|27980|27960|27977.8|27957.8|27980.8|27960.8|27973|27953|24
1625639700000|2021-07-07 06:35:00|27978.3|27958.3|27977.5|27957.5|27982.3|27962.3|27977|27957|30
1625640000000|2021-07-07 06:40:00|27977.7|27957.7|27977.7|27957.7|27978.3|27958.3|27977.7|27957.7|3
1625640300000|2021-07-07 06:45:00|27978|27958|27977.7|27957.7|27978|27958|27977.7|27957.7|2
1625640600000|2021-07-07 06:50:00|27978|27958|27977.7|27957.7|27978.3|27958.3|27977.7|27957.7|3
1625640900000|2021-07-07 06:55:00|27978|27958|27987.4|27967.4|27987.5|27967.5|27978|27958|22
1625641200000|2021-07-07 07:00:00|27987.5|27967.5|27993.4|27973.4|27995.5|27975.5|27985.5|27965.5|19
1625641500000|2021-07-07 07:05:00|27993|27973|28000|27980|28003.5|27983.5|27993|27973|45
1625641800000|2021-07-07 07:10:00|27998.8|27978.8|28001.5|27981.5|28002.8|27982.8|27997.5|27977.5|24
1625642100000|2021-07-07 07:15:00|28001.3|27981.3|27997.5|27977.5|28001.5|27981.5|27997.5|27977.5|12
1625642400000|2021-07-07 07:20:00|27995.5|27975.5|28000|27980|28002.3|27982.3|27995.5|27975.5|25
1625642700000|2021-07-07 07:25:00|27997.5|27977.5|27997.8|27977.8|28004.3|27984.3|27996.4|27976.4|49
1625643000000|2021-07-07 07:30:00|27997.5|27977.5|28000|27980|28000.5|27980.5|27996.3|27976.3|13
1625643300000|2021-07-07 07:35:00|28002|27982|28018.5|27998.5|28026|27998.5|28002|27982|47
1625643600000|2021-07-07 07:40:00|28018.9|27998.9|28008|27988|28018.9|27998.9|28005.2|27985.2|36
1625643900000|2021-07-07 07:45:00|28007.7|27987.7|28007.5|27987.5|28020.5|28000.5|28002.5|27982.5|31
1625644200000|2021-07-07 07:50:00|28004.8|27984.8|27997.5|27977.5|28008.2|27988.2|27997.5|27977.5|21
1625644500000|2021-07-07 07:55:00|27997.8|27977.8|27988|27968|27998.3|27977.8|27983.2|27963.2|35
1625644800000|2021-07-07 08:00:00|27998|27963|27997.8|27962.8|28000|27970.1|27987.1|27959|17
1625645100000|2021-07-07 08:05:00|27997.5|27962.5|27987.2|27967.2|27998|27967.2|27986.5|27961.7|17
1625645400000|2021-07-07 08:10:00|27990.2|27970.2|27989.7|27969.7|27992.2|27972.2|27989.2|27969.2|17
1625645700000|2021-07-07 08:15:00|27989.4|27969.4|27993|27973|28000.4|27973|27989.4|27962.4|20
1625646000000|2021-07-07 08:20:00|27991.9|27971.9|27994.7|27974.7|27994.9|27974.9|27989.7|27969.7|23
1625646300000|2021-07-07 08:25:00|27994.4|27974.4|27989.7|27969.7|27996.4|27976.4|27989.7|27969.7|24
1625646600000|2021-07-07 08:30:00|27989.4|27969.4|27989.4|27969.4|27989.7|27969.7|27989.2|27969.2|7
1625646900000|2021-07-07 08:35:00|27989.7|27969.7|27999.3|27979.3|28000.5|27980.5|27986.3|27966.3|26
1625647200000|2021-07-07 08:40:00|27999.5|27979.5|28000.3|27980.3|28000.3|27980.3|27995.5|27975.5|21
1625647500000|2021-07-07 08:45:00|27999.8|27979.8|27994.3|27974.3|27999.8|27979.8|27994.3|27974.3|12
1625647800000|2021-07-07 08:50:00|27994.5|27974.5|27994.3|27974.3|27994.5|27974.5|27994.3|27974.3|6
1625648100000|2021-07-07 08:55:00|27994|27974|27993.5|27973.5|27994.3|27974.3|27993.5|27973.5|19
1625648400000|2021-07-07 09:00:00|27994|27974|27997.7|27962.7|27999.8|27974|27986|27957.2|15
1625649000000|2021-07-07 09:10:00|28000.2|27965.2|28000.5|27965.5|28000.5|27965.5|28000.2|27965.2|4
1625649300000|2021-07-07 09:15:00|28000|27965|28002.5|27967.5|28002.5|27967.5|28000|27965|4
1625649900000|2021-07-07 09:25:00|27994.2|27974.2|27995|27975|27995|27975|27994.2|27974.2|2
1625650500000|2021-07-07 09:35:00|27992.2|27972.2|27994.2|27974.2|27994.2|27974.2|27992.2|27972.2|2
1625650800000|2021-07-07 09:40:00|27995|27975|27993.1|27973.1|27995|27975|27991.4|27971.4|17
1625651100000|2021-07-07 09:45:00|27993.3|27973.3|27996|27976|27998.6|27978.6|27992.8|27972.8|14
1625651400000|2021-07-07 09:50:00|27995|27975|27993.9|27973.9|27995|27975|27992.5|27972.5|8
1625651700000|2021-07-07 09:55:00|27994.5|27974.5|27994.1|27974.1|27994.6|27974.6|27993.9|27973.9|5
1625652000000|2021-07-07 10:00:00|27995.1|27975.1|28003.4|27968.4|28003.4|27977.9|27993.7|27968.4|11
1625652600000|2021-07-07 10:10:00|28004|27969|28003.7|27983.7|28008.6|27983.7|27998.6|27969|16
1625652900000|2021-07-07 10:15:00|28000.7|27980.7|27991.9|27956.9|28003.7|27983.7|27989.4|27954.4|24
1625653200000|2021-07-07 10:20:00|27998.7|27963.7|27998.7|27963.7|28001.2|27966.2|27998.2|27963.2|6
1625654400000|2021-07-07 10:40:00|27988.7|27968.7|27990.4|27970.4|27993.3|27973.3|27983.1|27963.1|33
1625654700000|2021-07-07 10:45:00|27998.4|27963.4|27989|27969|27998.8|27969.5|27989|27963.4|5
1625655000000|2021-07-07 10:50:00|27995|27975|27983.5|27948.5|27995|27975|27980.5|27948|33
1625655300000|2021-07-07 10:55:00|27984|27949|27981.3|27946.3|27987.8|27952.8|27981.3|27946.3|3
1625655600000|2021-07-07 11:00:00|27983.8|27948.8|27984|27949|27984|27949|27983.8|27948.8|2
1625655900000|2021-07-07 11:05:00|27983.8|27948.8|27989.3|27954.3|27989.8|27954.8|27983.8|27948.8|9
1625656200000|2021-07-07 11:10:00|27988.5|27953.5|27988.8|27953.8|27988.8|27953.8|27988.5|27953.5|2
1625656500000|2021-07-07 11:15:00|27988.3|27953.3|27984|27949|27988.8|27959.3|27979.3|27948|7
1625656800000|2021-07-07 11:20:00|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|1
1625657400000|2021-07-07 11:30:00|27984.7|27964.5|27993.8|27958.8|27993.8|27965.2|27984.2|27958|7
1625657700000|2021-07-07 11:35:00|27985.5|27950.5|27985.5|27950.5|27986.3|27951.3|27983|27948|8
1625658000000|2021-07-07 11:40:00|27987.8|27952.8|27992.5|27957.5|27993|27958|27987.8|27952.8|3
1625658300000|2021-07-07 11:45:00|27992|27957|27992|27957|27992|27957|27991.5|27956.5|3
1625658600000|2021-07-07 11:50:00|27991.8|27956.8|27992|27957|27992|27957|27991.8|27956.8|2
1625658900000|2021-07-07 11:55:00|27990.5|27955.5|27989.3|27969.3|27990.5|27969.8|27984.9|27954.3|15
1625659200000|2021-07-07 12:00:00|27989.5|27969.5|27995.5|27975.5|27996|27976|27989|27969|9
1625659500000|2021-07-07 12:05:00|27996|27976|27992.5|27972.5|28002.8|27976.3|27992.5|27967.8|4
1625659800000|2021-07-07 12:10:00|27989|27969|27976.8|27956.8|27989|27969|27975.9|27955.9|22
1625660100000|2021-07-07 12:15:00|27976.9|27956.9|27982.8|27947.8|27982.8|27957.5|27975|27947.8|7
1625660400000|2021-07-07 12:20:00|27982.5|27947.5|27971.3|27951.3|27982.8|27955|27970.9|27945|15
1625660700000|2021-07-07 12:25:00|27971.4|27951.4|27972.5|27952.5|27975.5|27955.5|27971.4|27951.4|20
1625661000000|2021-07-07 12:30:00|27975.5|27955.5|27987.8|27952.8|27987.8|27960.5|27974.5|27952.8|14
1625661300000|2021-07-07 12:35:00|27976|27956|27987.3|27952.3|27987.3|27956|27976|27947.5|6
1625661600000|2021-07-07 12:40:00|27982.5|27947.5|27974.4|27954.4|27982.5|27954.9|27971.7|27947.5|8
1625661900000|2021-07-07 12:45:00|27974.5|27954.5|27974.5|27954.5|27975|27955|27974.5|27954.5|3
1625662200000|2021-07-07 12:50:00|27975|27955|27975|27955|27975|27955|27975|27955|1
1625662500000|2021-07-07 12:55:00|27975.5|27955.5|27977.5|27957.5|27995|27966.5|27975.5|27955|17
1625662800000|2021-07-07 13:00:00|27977|27957|27976.5|27956.5|27977|27957|27976.5|27956.5|2
1625663100000|2021-07-07 13:05:00|27977.5|27957.5|27979|27959|27981.5|27961.5|27977.5|27957.5|7
1625663400000|2021-07-07 13:10:00|27980|27960|27980|27960|27980|27960|27980|27960|1
1625663700000|2021-07-07 13:15:00|27986.5|27966.5|27992.8|27957.8|27993.3|27967.2|27986|27957.8|7
1625664000000|2021-07-07 13:20:00|27992|27957|27985|27965|27992|27967.5|27981.3|27952.5|13
1625664300000|2021-07-07 13:25:00|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|1
1625664600000|2021-07-07 13:30:00|27988.3|27953.3|27980.5|27960.5|27988.8|27967.7|27977.8|27952.5|25
1625664900000|2021-07-07 13:35:00|27980|27960|27979|27959|27987.8|27960|27979|27952.8|3
1625665200000|2021-07-07 13:40:00|27987.8|27952.8|27988|27953|27988|27953|27987.8|27952.8|2
1625665800000|2021-07-07 13:50:00|27982.5|27962.5|27978.8|27958.8|27988|27968|27978.8|27952.8|12
1625666100000|2021-07-07 13:55:00|27979.8|27959.8|27985.5|27950.5|27988|27959.8|27979.8|27950.5|4
1625666400000|2021-07-07 14:00:00|27985|27950|27981|27961|27985.5|27961|27974.3|27950|12
1625666700000|2021-07-07 14:05:00|27980|27960|27988.2|27953.2|27988.2|27960.5|27980|27953.2|4
1625667000000|2021-07-07 14:10:00|27991.9|27956.9|27990.5|27970.5|27991.9|27971|27983.4|27956.9|6
1625667300000|2021-07-07 14:15:00|27990|27970|27995.5|27975.5|28003.2|27975.5|27990|27963|8
1625667600000|2021-07-07 14:20:00|27995.2|27975.2|28001.5|27981.5|28010.9|27981.9|27995.2|27973.2|16
1625667900000|2021-07-07 14:25:00|28007.5|27972.5|28008|27988|28008|27988|27997.5|27971.9|14
1625668200000|2021-07-07 14:30:00|28005.2|27985.2|28012.5|27977.5|28013|27985.5|28005|27977|9
1625668500000|2021-07-07 14:35:00|28014.8|27979.8|27999.9|27964.9|28015.4|27980.4|27998.5|27963.5|22
1625668800000|2021-07-07 14:40:00|28000.9|27965.9|28012.5|27977.5|28012.5|27977.5|28000.9|27965.9|19
1625669100000|2021-07-07 14:45:00|28011.3|27976.3|28010|27975|28012.5|27977.5|28010|27975|8
1625669400000|2021-07-07 14:50:00|28003|27983|28008.3|27973.3|28008.3|27983|27998|27970|9
1625669700000|2021-07-07 14:55:00|28009.3|27974.3|28003|27983|28010.5|27983|28002|27974.3|7
1625670000000|2021-07-07 15:00:00|28002.7|27982.7|28000.5|27980.5|28003|27983|27996|27976|33
1625670300000|2021-07-07 15:05:00|28000|27980|28005|27985|28010.5|27985|27988|27960.5|28
1625670600000|2021-07-07 15:10:00|28004.5|27984.5|28005|27985|28009.5|27986|27999.6|27972.1|20
1625670900000|2021-07-07 15:15:00|28013|27978|28008|27973|28013|27985|28005|27973|8
1625671200000|2021-07-07 15:20:00|28012.5|27977.5|28005|27985|28012.5|27988|28005|27975|10
1625671500000|2021-07-07 15:25:00|28013|27978|28013|27978|28013|27978|28013|27978|1
1625671800000|2021-07-07 15:30:00|28010.5|27975.5|28008|27988|28016.3|27988|28008|27975|10
1625672100000|2021-07-07 15:35:00|28007.5|27987.5|28013|27978|28013|27987.5|28003|27974.6|12
1625672400000|2021-07-07 15:40:00|28010.5|27975.5|27998|27963|28013|27978.5|27990|27963|24
1625672700000|2021-07-07 15:45:00|27992.5|27972.5|28008|27988|28011|27988.5|27992.5|27972.5|11
1625673000000|2021-07-07 15:50:00|28006|27986|28003|27983|28006|27986|28003|27983|3
1625673300000|2021-07-07 15:55:00|28005.3|27985.3|28013|27978|28013|27986|28005|27978|6
1625674500000|2021-07-07 16:15:00|28005.4|27970.4|28005|27970|28005.5|27970.5|28005|27970|3
1625674800000|2021-07-07 16:20:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970|3
1625675100000|2021-07-07 16:25:00|28001|27981|28000|27980|28001|27981|28000|27980|2
1625675400000|2021-07-07 16:30:00|28000.5|27980.5|28012.5|27977.5|28012.5|27980.5|28000|27973|5
1625676000000|2021-07-07 16:40:00|28012|27977|28007.5|27972.5|28012.5|27977.5|28007.5|27972.5|3
1625677800000|2021-07-07 17:10:00|28008.5|27973.5|28007.5|27972.5|28008.5|27973.5|28007.5|27972.5|2
1625678400000|2021-07-07 17:20:00|28005.5|27970.5|27998|27978|28005.5|27978|27998|27970|5
1625679000000|2021-07-07 17:30:00|28003|27983|28013|27978|28013|27987.5|27997.5|27977.5|10
1625679300000|2021-07-07 17:35:00|28010.7|27975.7|28003|27983|28012.5|27983|28003|27975|8
1625680500000|2021-07-07 17:55:00|28006|27986|28006|27986|28006|27986|28006|27986|1
1625680800000|2021-07-07 18:00:00|28005|27985|28005.5|27970.5|28013|27985.5|28005|27970.5|9
1625681100000|2021-07-07 18:05:00|27999|27964|28000.5|27965.5|28000.5|27965.5|27996|27961|10
1625682300000|2021-07-07 18:25:00|27991.8|27956.8|27992.5|27957.5|27998|27963|27990|27955|8
1625682600000|2021-07-07 18:30:00|27995.5|27960.5|28000.5|27965.5|28000.5|27973|27988|27960|9
1625683200000|2021-07-07 18:40:00|27998|27963|27995.5|27960.5|27998|27963|27995|27960|6
1625683500000|2021-07-07 18:45:00|27995|27960|27988|27968|27995|27968|27988|27960|2
1625683800000|2021-07-07 18:50:00|27983|27963|27988|27968|27995.5|27968|27983|27958|10
1625684400000|2021-07-07 19:00:00|27988.5|27968.5|27995|27975|27995.5|27975.5|27988|27968|7
1625684700000|2021-07-07 19:05:00|28003|27968|28003|27968|28003|27968|27995|27960|7
1625685600000|2021-07-07 19:20:00|28008|27973|28007.5|27972.5|28008|27973|28005.5|27970.5|4
1625685900000|2021-07-07 19:25:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1625686200000|2021-07-07 19:30:00|28003.3|27968.3|28003|27968|28005.5|27978|27995|27968|11
1625686500000|2021-07-07 19:35:00|28003.3|27968.3|27998|27978|28005.5|27978|27998|27968.3|6
1625687100000|2021-07-07 19:45:00|27993|27973|27992.5|27972.5|27996|27976|27992.5|27972.5|5
1625687400000|2021-07-07 19:50:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1625687700000|2021-07-07 19:55:00|27996|27976|28008|27973|28008|27976|27995|27968|7
1625707800000|2021-07-08 01:30:00|28039.3|28019.3|28032|28012|28041.2|28021.2|28032|28012|26
1625708100000|2021-07-08 01:35:00|28027.8|28007.8|28033.8|28013.8|28036|28016|28023.4|28003.4|22
1625708400000|2021-07-08 01:40:00|28032.4|28012.4|28033|28013|28036.8|28016.8|28031|28011|32
1625708700000|2021-07-08 01:45:00|28032.5|28012.5|28030|28010|28032.5|28012.5|28028.1|28008.1|20
1625709000000|2021-07-08 01:50:00|28030.5|28010.5|28038|28018|28038.5|28018.5|28030|28010|25
1625709300000|2021-07-08 01:55:00|28038.2|28018.2|28048.4|28028.4|28049|28029|28038|28018|37
1625709600000|2021-07-08 02:00:00|28048|28028|28045.5|28025.5|28048|28028|28043.1|28023.1|23
1625709900000|2021-07-08 02:05:00|28045.2|28025.2|28046.8|28026.8|28047.8|28027.8|28043.3|28023.3|23
1625710200000|2021-07-08 02:10:00|28047.3|28027.3|28047.5|28027.5|28048|28028|28042.7|28022.7|24
1625710500000|2021-07-08 02:15:00|28047.7|28027.7|28047|28027|28048.8|28028.8|28046.5|28026.5|24
1625710800000|2021-07-08 02:20:00|28046.5|28026.5|28047.7|28027.7|28049.5|28029.5|28046.5|28026.5|13
1625711100000|2021-07-08 02:25:00|28048.2|28028.2|28055|28035|28055|28035|28047.7|28027.7|38
1625711400000|2021-07-08 02:30:00|28055.5|28035.5|28063|28043|28069.5|28049.5|28053|28033|42
1625711700000|2021-07-08 02:35:00|28063.5|28043.5|28057.7|28037.7|28068.8|28048.8|28057.5|28037.5|16
1625712000000|2021-07-08 02:40:00|28057.5|28037.5|28046.2|28026.2|28057.5|28037.5|28046.2|28026.2|33
1625712300000|2021-07-08 02:45:00|28045.9|28025.9|28049.6|28029.6|28057|28037|28045.9|28025.9|54
1625712600000|2021-07-08 02:50:00|28049.7|28029.7|28052|28032|28052.5|28032.5|28049.7|28029.7|10
1625712900000|2021-07-08 02:55:00|28051.5|28031.5|28057.8|28037.8|28058.2|28038.2|28051.3|28031.3|53
1625713200000|2021-07-08 03:00:00|28055.5|28035.5|28053|28033|28058|28038|28053|28033|17
1625713500000|2021-07-08 03:05:00|28050.4|28030.4|28040.2|28020.2|28052|28032|28035|28015|38
1625713800000|2021-07-08 03:10:00|28040|28020|28038.6|28018.6|28040.2|28020.2|28038.6|28018.6|4
1625714100000|2021-07-08 03:15:00|28039.7|28019.7|28037|28017|28041.7|28021.7|28035.5|28015.5|23
1625714400000|2021-07-08 03:20:00|28036.5|28016.5|28037.8|28017.8|28041.8|28021.8|28035.8|28015.8|25
1625714700000|2021-07-08 03:25:00|28037.5|28017.5|28014.8|27994.8|28038|28018|28014.8|27987.2|46
1625715000000|2021-07-08 03:30:00|28013.7|27993.7|28014.4|27994.4|28020.5|28000.5|28012.1|27992.1|46
1625715300000|2021-07-08 03:35:00|28016.1|27996.1|28021.3|28001.3|28021.3|28001.3|28011.3|27991.3|27
1625715600000|2021-07-08 03:40:00|28021.4|28001.4|28022.7|28002.7|28027.7|28007.7|28017.7|27997.7|17
1625715900000|2021-07-08 03:45:00|28022.5|28002.5|28025.2|28005.2|28025.7|28005.7|28022.5|28002.5|20
1625716200000|2021-07-08 03:50:00|28027.8|28007.8|28037.7|28017.7|28037.7|28017.7|28027.8|28007.8|23
1625716500000|2021-07-08 03:55:00|28038|28018|28032.7|28012.7|28040.5|28020.5|28032.7|28012.7|31
1625716800000|2021-07-08 04:00:00|28033|28013|28035|28015|28038|28018|28033|28013|20
1625717100000|2021-07-08 04:05:00|28034.3|28014.3|28034.3|28014.3|28034.8|28014.8|28034.3|28014.3|3
1625717400000|2021-07-08 04:10:00|28034.8|28014.8|28035|28015|28035|28015|28034.8|28014.8|2
1625717700000|2021-07-08 04:15:00|28032.5|28012.5|28035.3|28015.3|28035.3|28015.3|28032.5|28012.5|9
1625718000000|2021-07-08 04:20:00|28035|28015|28035|28015|28035.3|28015.3|28034.3|28014.3|8
1625718300000|2021-07-08 04:25:00|28034.8|28014.8|28034.8|28014.8|28035|28015|28034.8|28014.8|3
1625718600000|2021-07-08 04:30:00|28035|28015|28040|28020|28040.5|28020.5|28035|28015|14
1625718900000|2021-07-08 04:35:00|28033.4|28013.4|28027.2|28007.2|28033.4|28013.4|28025.7|28005.7|12
1625719200000|2021-07-08 04:40:00|28026.8|28006.8|28026.8|28006.8|28026.8|28006.8|28026.8|28006.8|1
1625719500000|2021-07-08 04:45:00|28022.5|28002.5|28022.5|28002.5|28023|28003|28022.5|28002.5|5
1625719800000|2021-07-08 04:50:00|28022.3|28002.3|28022.3|28002.3|28022.5|28002.5|28022.3|28002.3|3
1625720100000|2021-07-08 04:55:00|28022.5|28002.5|28021.5|28001.5|28022.5|28002.5|28020.4|28000.4|11
1625720400000|2021-07-08 05:00:00|28022|28002|28020.5|28000.5|28028|28008|28017.5|27997.5|16
1625720700000|2021-07-08 05:05:00|28022.5|28002.5|28030|28010|28032.6|28012.6|28022.5|28002.5|7
1625721000000|2021-07-08 05:10:00|28027.5|28007.5|28025|28005|28028|28008|28022.5|28002.5|10
1625721300000|2021-07-08 05:15:00|28025.5|28005.5|28017.5|27997.5|28025.5|28005.5|28017.5|27997.5|8
1625721600000|2021-07-08 05:20:00|28018|27998|28012.5|27992.5|28018|27998|28012.5|27992.5|8
1625722200000|2021-07-08 05:30:00|28008.4|27988.4|28012.5|27992.5|28012.5|27992.5|28008.4|27988.4|3
1625722500000|2021-07-08 05:35:00|28017.5|27997.5|28014.4|27994.4|28017.5|27997.5|28014.4|27994.4|6
1625722800000|2021-07-08 05:40:00|28014.3|27994.3|28012|27992|28014.3|27994.3|28006.4|27986.4|9
1625723100000|2021-07-08 05:45:00|28011.5|27991.5|28011.8|27991.8|28013|27993|28003.8|27983.8|24
1625723400000|2021-07-08 05:50:00|28009.8|27989.8|28008|27988|28015.7|27995.7|28007.5|27987.5|24
1625723700000|2021-07-08 05:55:00|28007.5|27987.5|28017.2|27997.2|28019.8|27999.8|28007.5|27987.5|31
1625724000000|2021-07-08 06:00:00|28018|27998|28024.7|27989.7|28024.7|28002.8|28014.7|27989.7|18
1625724300000|2021-07-08 06:05:00|28019.2|27999.2|28017.5|27997.5|28019.4|27999.4|28017.5|27997.5|7
1625724600000|2021-07-08 06:10:00|28017.7|27997.7|28021.3|28001.3|28022.5|28002.5|28017.7|27997.7|35
1625724900000|2021-07-08 06:15:00|28021|28001|28020.5|28000.5|28023|28003|28017.5|27997.5|34
1625725200000|2021-07-08 06:20:00|28020.1|28000.1|28038|28018|28038|28018|28020.1|28000.1|27
1625725500000|2021-07-08 06:25:00|28037.5|28017.5|28038|28018|28038.5|28018.5|28037|28017|11
1625725800000|2021-07-08 06:30:00|28038.5|28018.5|28046.4|28026.4|28047.5|28027.5|28038.4|28018.4|37
1625726100000|2021-07-08 06:35:00|28046.9|28026.9|28042.7|28022.7|28049.9|28027|28038.2|28012.9|30
1625726400000|2021-07-08 06:40:00|28043.2|28023.2|28042.5|28022.5|28043.2|28023.2|28040.5|28020.5|20
1625726700000|2021-07-08 06:45:00|28041.4|28021.4|28042|28022|28046.2|28026.2|28040.4|28020.4|28
1625727000000|2021-07-08 06:50:00|28041|28021|28044.5|28024.5|28045|28025|28040.4|28020.4|27
1625727300000|2021-07-08 06:55:00|28044.2|28024.2|28052|28032|28052.8|28032.8|28044.2|28024.2|17
1625727600000|2021-07-08 07:00:00|28055.1|28035.1|28052.5|28032.5|28055.1|28035.1|28048.7|28028.7|27
1625727900000|2021-07-08 07:05:00|28053|28033|28053.7|28033.7|28057.5|28037.5|28052.5|28032.5|24
1625728200000|2021-07-08 07:10:00|28053.3|28033.3|28055.8|28020.8|28058.4|28033.3|28047.5|28020.8|19
1625728500000|2021-07-08 07:15:00|28056.7|28021.7|28052.5|28032.5|28056.7|28033|28047.5|28021.7|17
1625728800000|2021-07-08 07:20:00|28052.8|28032.8|28056.5|28036.5|28056.5|28036.5|28052.8|28032.8|9
1625729100000|2021-07-08 07:25:00|28055.8|28035.8|28042.5|28022.5|28055.8|28035.8|28041|28007.7|21
1625729400000|2021-07-08 07:30:00|28043.3|28023.3|28045.8|28025.8|28052.3|28025.8|28042.5|28015.3|20
1625729700000|2021-07-08 07:35:00|28045.5|28025.5|28032.5|28012.5|28045.5|28025.5|28032.5|28003.3|29
1625730000000|2021-07-08 07:40:00|28032.8|28012.8|28038.3|28018.3|28038.3|28018.3|28032.8|28012.8|14
1625730300000|2021-07-08 07:45:00|28038.9|28018.9|28052.9|28017.9|28053|28025.9|28038.3|28014.2|31
1625730600000|2021-07-08 07:50:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28045.9|28025.9|3
1625730900000|2021-07-08 07:55:00|28046.1|28026.1|28030|28010|28048.3|28027.5|28029.9|28009.7|36
1625731200000|2021-07-08 08:00:00|28030.5|28010.5|28037.4|28017.4|28043.3|28017.4|28030.5|28007|41
1625731500000|2021-07-08 08:05:00|28037|28017|28037.1|28017.1|28037.8|28017.8|28032.6|28012.6|19
1625731800000|2021-07-08 08:10:00|28037.5|28017.5|28036|28016|28040.5|28020.5|28036|28016|22
1625732100000|2021-07-08 08:15:00|28036.8|28016.8|28032.8|28012.8|28037.4|28017.4|28032.4|28012.4|14
1625732400000|2021-07-08 08:20:00|28032.4|28012.4|28036.1|28016.1|28043.1|28019|28032.4|28006.3|17
1625732700000|2021-07-08 08:25:00|28043.3|28008.3|28058.8|28023.8|28058.8|28032.9|28042.8|28007.8|41
1625733000000|2021-07-08 08:30:00|28054.8|28034.8|28057.1|28022.1|28063.3|28034.8|28052.8|28020.6|20
1625733300000|2021-07-08 08:35:00|28057.3|28022.3|28056.9|28021.9|28057.3|28022.3|28053.3|28018.3|16
1625733600000|2021-07-08 08:40:00|28057.3|28022.3|28063.3|28028.3|28064.3|28035.8|28052.8|28022.3|28
1625733900000|2021-07-08 08:45:00|28063.8|28028.8|28056|28036|28063.8|28037.9|28056|28026.8|21
1625734200000|2021-07-08 08:50:00|28055.7|28035.7|28053.6|28033.6|28062.2|28035.7|28051|28026.5|19
1625734500000|2021-07-08 08:55:00|28052.2|28032.2|28046.8|28026.8|28052.2|28032.2|28046.2|28026.2|16
1625734800000|2021-07-08 09:00:00|28047.2|28027.2|28042.2|28022.2|28047.2|28027.2|28042.2|28022.2|18
1625735100000|2021-07-08 09:05:00|28042.5|28022.5|28050.5|28015.5|28050.5|28025.5|28039.1|28015.5|7
1625735400000|2021-07-08 09:10:00|28050|28015|28051|28016|28052.5|28017.5|28049.6|28014.6|12
1625735700000|2021-07-08 09:15:00|28051.5|28016.5|28038.1|28018.1|28052|28023.1|28037.5|28016.5|16
1625736000000|2021-07-08 09:20:00|28037.5|28017.5|28042.8|28022.8|28043.2|28023.2|28037.5|28017.5|19
1625736600000|2021-07-08 09:30:00|28042.2|28022.2|28034|28014|28042.2|28022.2|28032.2|28012.2|14
1625736900000|2021-07-08 09:35:00|28033.5|28013.5|28034.7|28014.7|28038.5|28015.2|28030.5|27995.5|17
1625737200000|2021-07-08 09:40:00|28034.5|28014.5|28020.3|28000.3|28036.3|28014.5|28017.2|27989.7|20
1625737500000|2021-07-08 09:45:00|28028.2|27993.2|28023|27988|28028.2|27998.2|28015|27987.7|16
1625737800000|2021-07-08 09:50:00|28022.2|27987.2|28018.7|27998.7|28024.4|27998.7|28018.7|27987.2|10
1625738100000|2021-07-08 09:55:00|28018.6|27998.6|28023.2|28003.2|28023.8|28003.8|28015.4|27995.4|31
1625738400000|2021-07-08 10:00:00|28023.6|28003.6|28027.6|28007.6|28029.6|28009.6|28020.9|28000.9|19
1625738700000|2021-07-08 10:05:00|28028.6|28008.6|28040.6|28020.6|28040.6|28020.6|28028.6|28004.1|36
1625739000000|2021-07-08 10:10:00|28041.1|28021.1|28041.3|28021.3|28055.1|28028.2|28038.4|28015.7|37
1625739300000|2021-07-08 10:15:00|28049.3|28014.3|28043.5|28023.5|28053|28026.8|28043.5|28014.3|21
1625739600000|2021-07-08 10:20:00|28043.8|28023.8|28047.4|28027.4|28057|28030|28042.7|28018.5|31
1625739900000|2021-07-08 10:25:00|28047.5|28027.5|28058.5|28023.5|28058.5|28029.9|28047.5|28022.5|7
1625740200000|2021-07-08 10:30:00|28058|28023|28047.4|28027.4|28058|28028.4|28047|28018|22
1625740500000|2021-07-08 10:35:00|28048|28028|28058.5|28023.5|28059|28028.3|28048|28022.5|12
1625740800000|2021-07-08 10:40:00|28058|28023|28062.2|28027.2|28064.3|28037.5|28057.5|28022.5|14
1625741100000|2021-07-08 10:45:00|28049.3|28029.3|28048.7|28028.7|28049.8|28029.8|28047.7|28027.7|25
1625741400000|2021-07-08 10:50:00|28049.1|28029.1|28052.8|28017.8|28052.8|28029.3|28042.7|28017.3|15
1625741700000|2021-07-08 10:55:00|28053.3|28018.3|28042.7|28022.7|28053.3|28023.7|28042.7|28017.3|5
1625742000000|2021-07-08 11:00:00|28042.3|28022.3|28047.8|28012.8|28052.8|28022.3|28037.7|28005.8|28
1625742300000|2021-07-08 11:05:00|28046.8|28011.8|28045.8|28010.8|28046.8|28011.8|28045.8|28010.8|2
1625742600000|2021-07-08 11:10:00|28047.3|28012.3|28047.3|28012.3|28051.3|28016.3|28047.3|28012.3|12
1625742900000|2021-07-08 11:15:00|28049.8|28014.8|28052.3|28017.3|28053.8|28018.8|28049.6|28014.6|13
1625743200000|2021-07-08 11:20:00|28053.1|28018.1|28045.8|28010.8|28053.1|28018.1|28040.3|28005.3|21
1625743500000|2021-07-08 11:25:00|28045.3|28010.3|28045.3|28010.3|28045.3|28010.3|28045.3|28010.3|1
1625743800000|2021-07-08 11:30:00|28044.8|28009.8|28045|28010|28045|28010|28044.8|28009.8|2
1625744700000|2021-07-08 11:45:00|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|28045.5|28010.5|1
1625745000000|2021-07-08 11:50:00|28046|28011|28047.3|28012.3|28047.3|28012.3|28045.5|28010.5|3
1625745300000|2021-07-08 11:55:00|28046.8|28011.8|28046.8|28011.8|28046.8|28011.8|28046.8|28011.8|1
1625745600000|2021-07-08 12:00:00|28045.8|28010.8|28040.8|28005.8|28045.8|28010.8|28038|28003|7
1625745900000|2021-07-08 12:05:00|28041.3|28006.3|28046.3|28011.3|28050.2|28026|28040.2|28006.3|25
1625746200000|2021-07-08 12:10:00|28046.8|28011.8|28054.3|28019.3|28056.1|28026.2|28045.8|28011.8|27
1625746500000|2021-07-08 12:15:00|28048.7|28028.7|28050.8|28015.8|28055.7|28032.4|28046.2|28015.3|30
1625746800000|2021-07-08 12:20:00|28051.3|28016.3|28050.3|28015.3|28051.8|28016.8|28049.3|28014.3|11
1625747100000|2021-07-08 12:25:00|28041.2|28021.2|28045.5|28010.5|28050.7|28022.1|28040|28010.5|27
1625747400000|2021-07-08 12:30:00|28045|28010|28047.5|28012.5|28047.5|28012.5|28044.9|28009.9|5
1625747700000|2021-07-08 12:35:00|28047|28012|28044.9|28009.9|28047|28012|28044.9|28009.9|4
1625748000000|2021-07-08 12:40:00|28044.5|28009.5|28044.5|28009.5|28044.5|28009.5|28043.9|28008.9|5
1625748300000|2021-07-08 12:45:00|28043.9|28008.9|28027.7|28007.7|28044.5|28009.5|28025|28005|33
1625748600000|2021-07-08 12:50:00|28027.4|28007.4|28026.3|28006.3|28029.8|28009.8|28026.3|28006.3|17
1625748900000|2021-07-08 12:55:00|28025.8|28005.8|28029.1|28009.1|28029.1|28009.1|28025.8|28005.8|4
1625749200000|2021-07-08 13:00:00|28029.2|28009.2|28038|28003|28043.6|28009.2|28029.2|28002.1|22
1625749500000|2021-07-08 13:05:00|28037.6|28002.6|28040.5|28005.5|28041|28013.8|28031.5|28002|22
1625749800000|2021-07-08 13:10:00|28040|28005|28038.5|28003.5|28040|28008.8|28028.8|28002.5|12
1625750100000|2021-07-08 13:15:00|28036|28001|28030.8|27995.8|28036|28006|28023.8|27995.3|20
1625750400000|2021-07-08 13:20:00|28031.3|27996.3|28033.5|27998.5|28035.8|28005.8|28025.8|27996.3|13
1625750700000|2021-07-08 13:25:00|28032.5|27997.5|28032|27997|28034.7|27999.7|28029.8|27994.8|22
1625751000000|2021-07-08 13:30:00|28031.8|27996.8|28029.5|27994.5|28034.7|27999.7|28029|27994|15
1625751300000|2021-07-08 13:35:00|28030|27995|28032.5|27997.5|28033|27998|28030|27995|5
1625751600000|2021-07-08 13:40:00|28040|28005|28039|28004|28040|28005|28035.5|28000.5|9
1625751900000|2021-07-08 13:45:00|28039.5|28004.5|28041.5|28006.5|28047|28012|28039.5|28004.5|15
1625752200000|2021-07-08 13:50:00|28044|28009|28041.5|28006.5|28044.8|28009.8|28041.5|28006.5|5
1625752500000|2021-07-08 13:55:00|28045|28010|28043|28008|28045|28010|28040|28005|14
1625752800000|2021-07-08 14:00:00|28045|28010|28041|28006|28045|28010|28040|28005|25
1625753100000|2021-07-08 14:05:00|28041.3|28006.3|28043.5|28008.5|28044|28009|28041.3|28006.3|24
1625753400000|2021-07-08 14:10:00|28044.5|28009.5|28043.5|28008.5|28045.1|28010.1|28043|28008|13
1625753700000|2021-07-08 14:15:00|28044|28009|28045.4|28010.4|28048.9|28013.9|28044|28009|13
1625754000000|2021-07-08 14:20:00|28048.4|28013.4|28050.3|28015.3|28050.4|28015.4|28044.4|28009.4|29
1625754300000|2021-07-08 14:25:00|28048.4|28013.4|28044.9|28009.9|28049.4|28014.4|28043.9|28008.9|13
1625754600000|2021-07-08 14:30:00|28044.4|28009.4|28048.4|28013.4|28051.4|28016.4|28044.4|28009.4|18
1625754900000|2021-07-08 14:35:00|28048.2|28013.2|28049.9|28014.9|28049.9|28014.9|28048.2|28013.2|6
1625755200000|2021-07-08 14:40:00|28049.4|28014.4|28053.4|28018.4|28054.2|28019.2|28045.4|28010.4|28
1625755500000|2021-07-08 14:45:00|28052.9|28017.9|28053.9|28018.9|28053.9|28018.9|28046.6|28011.6|15
1625755800000|2021-07-08 14:50:00|28054|28019|28053.9|28018.9|28057.9|28022.9|28053.4|28018.4|10
1625756100000|2021-07-08 14:55:00|28053.4|28018.4|28053.9|28018.9|28055.2|28020.2|28051.9|28016.9|14
1625756400000|2021-07-08 15:00:00|28054.7|28019.7|28049.2|28014.2|28056.2|28021.2|28048.7|28013.7|16
1625756700000|2021-07-08 15:05:00|28052.2|28017.2|28054.2|28019.2|28056.4|28021.4|28051.7|28016.7|12
1625757000000|2021-07-08 15:10:00|28053.9|28018.9|28046.6|28011.6|28053.9|28020.5|28040.5|28011.5|14
1625757300000|2021-07-08 15:15:00|28047.1|28012.1|28050.4|28015.4|28052.7|28017.7|28047.1|28012.1|30
1625757600000|2021-07-08 15:20:00|28050.5|28015.5|28054.7|28019.7|28054.7|28019.7|28049.4|28014.4|12
1625757900000|2021-07-08 15:25:00|28052.9|28017.9|28053.5|28018.5|28059|28026|28046|28016.7|22
1625758200000|2021-07-08 15:30:00|28053.2|28018.2|28051.7|28016.7|28054.5|28023.2|28041.7|28016.5|13
1625758500000|2021-07-08 15:35:00|28050.7|28015.7|28047.7|28012.7|28050.7|28020.2|28040.2|28006|12
1625758800000|2021-07-08 15:40:00|28049.2|28014.2|28049.4|28014.4|28049.4|28014.4|28049.2|28014.2|2
1625759100000|2021-07-08 15:45:00|28049.2|28014.2|28042.7|28007.7|28049.4|28014.4|28042.7|28007.7|13
1625759400000|2021-07-08 15:50:00|28042.4|28007.4|28038.9|28003.9|28046.2|28011.2|28037.7|28002.7|25
1625759700000|2021-07-08 15:55:00|28039.9|28004.9|28038.4|28003.4|28039.9|28004.9|28037.9|28002.9|12
1625760000000|2021-07-08 16:00:00|28031.2|27996.2|28025.9|27990.9|28032.4|27998.5|28018.5|27988.9|30
1625760300000|2021-07-08 16:05:00|28025.4|27990.4|28034.9|27999.9|28038|28003|28022.4|27987.4|16
1625760600000|2021-07-08 16:10:00|28034.4|27999.4|28032.2|27997.2|28034.4|27999.4|28032.2|27997.2|14
1625760900000|2021-07-08 16:15:00|28031.7|27996.7|28033.7|27998.7|28037.7|28002.7|28031.7|27996.7|15
1625761200000|2021-07-08 16:20:00|28032.3|27997.3|28032.5|27997.5|28032.5|27997.5|28032|27997|3
1625761500000|2021-07-08 16:25:00|28026|27991|28027.5|27992.5|28030|27995|28026|27991|7
1625761800000|2021-07-08 16:30:00|28027.6|27992.6|28030|27995|28030.5|27995.5|28027.5|27992.5|13
1625762400000|2021-07-08 16:40:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1625763000000|2021-07-08 16:50:00|28027.8|27992.8|28027.8|27992.8|28030.8|27995.8|28027.8|27992.8|13
1625763600000|2021-07-08 17:00:00|28028|27993|28028|27993|28028|27993|28027.8|27992.8|3
1625763900000|2021-07-08 17:05:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1625764200000|2021-07-08 17:10:00|28028|27993|28033.3|27998.3|28033.8|27998.8|28028|27993|10
1625764500000|2021-07-08 17:15:00|28033.5|27998.5|28033.3|27998.3|28033.5|27998.5|28033.3|27998.3|2
1625764800000|2021-07-08 17:20:00|28032.8|27997.8|28038.7|28003.7|28038.7|28003.7|28032|27997|10
1625765400000|2021-07-08 17:30:00|28037.5|28002.5|28035|28000|28040.3|28005.3|28035|28000|12
1625765700000|2021-07-08 17:35:00|28036.3|28001.3|28035.1|28000.1|28036.7|28001.7|28035.1|28000.1|7
1625766300000|2021-07-08 17:45:00|28034.6|27999.6|28027.4|27992.4|28034.6|27999.6|28027.4|27992.4|6
1625766600000|2021-07-08 17:50:00|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|28027.8|27992.8|1
1625766900000|2021-07-08 17:55:00|28027|27992|28027.8|27992.8|28027.8|27992.8|28027|27992|3
1625768100000|2021-07-08 18:15:00|28028.5|27993.5|28031.3|27996.3|28031.3|27996.3|28028.5|27993.5|6
1625768400000|2021-07-08 18:20:00|28030.5|27995.5|28030|27995|28031.3|27996.3|28030|27995|4
1625768700000|2021-07-08 18:25:00|28030.5|27995.5|28030.3|27995.3|28030.5|27995.5|28030|27995|3
1625769000000|2021-07-08 18:30:00|28030|27995|28036.3|28001.3|28057|28022|28030|27995|34
1625769300000|2021-07-08 18:35:00|28036|28001|28033.3|27998.3|28036|28001|28032.5|27997.5|10
1625769600000|2021-07-08 18:40:00|28034.3|27999.3|28026.3|27991.3|28034.8|27999.8|28025|27990|21
1625769900000|2021-07-08 18:45:00|28025|27990|28020.3|27985.3|28032.5|28000.5|28016.3|27985.3|30
1625770200000|2021-07-08 18:50:00|28016.7|27996.7|28027.5|27992.5|28030|27996.7|28010.5|27977|15
1625770500000|2021-07-08 18:55:00|28029.8|27994.8|28030|27995|28034.8|27999.8|28029.8|27994.8|10
1625770800000|2021-07-08 19:00:00|28030.3|27995.3|28034.5|27999.5|28035.5|28000.5|28027.5|27992.5|11
1625771100000|2021-07-08 19:05:00|28034|27999|28030|27995|28034.5|27999.5|28030|27995|6
1625771400000|2021-07-08 19:10:00|28030.3|27995.3|28030.8|27995.8|28030.8|27995.8|28030.3|27995.3|2
1625771700000|2021-07-08 19:15:00|28031.3|27996.3|28032.8|27997.8|28032.8|27997.8|28031.3|27996.3|3
1625772300000|2021-07-08 19:25:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1625772600000|2021-07-08 19:30:00|28028.5|27993.5|28025.3|27990.3|28028.5|27993.5|28025|27990|11
1625772900000|2021-07-08 19:35:00|28025.8|27990.8|28025.3|27990.3|28027|27992|28025.3|27990.3|5
1625773200000|2021-07-08 19:40:00|28027.3|27992.3|28026.4|27991.4|28027.8|27992.8|28025.8|27990.8|8
1625773500000|2021-07-08 19:45:00|28025.8|27990.8|28025.8|27990.8|28025.8|27990.8|28025.8|27990.8|1
1625773800000|2021-07-08 19:50:00|28026.5|27991.5|28026.5|27991.5|28026.5|27991.5|28026.5|27991.5|1
1625774100000|2021-07-08 19:55:00|28025.8|27990.8|28030.8|27995.8|28033.5|28000.3|28020.3|27990.8|8
1625794200000|2021-07-09 01:30:00|28046.8|28026.8|28041.2|28021.2|28046.8|28026.8|28039.8|28019.8|22
1625794500000|2021-07-09 01:35:00|28040.5|28020.5|28035.7|28015.7|28040.5|28020.5|28032.2|28012.2|26
1625794800000|2021-07-09 01:40:00|28036.3|28016.3|28061.2|28041.2|28061.9|28041.9|28036.3|28016.3|46
1625795100000|2021-07-09 01:45:00|28067.1|28032.1|28065.7|28045.7|28074.9|28052.2|28057.5|28032.1|40
1625795400000|2021-07-09 01:50:00|28066.2|28046.2|28073|28053|28073.4|28053.4|28065.4|28045.4|17
1625795700000|2021-07-09 01:55:00|28073.4|28053.4|28063|28043|28073.4|28053.4|28060.4|28040.4|42
1625796000000|2021-07-09 02:00:00|28066.4|28046.4|28066.7|28046.7|28068|28048|28063.4|28043.4|13
1625796300000|2021-07-09 02:05:00|28067.2|28047.2|28073.2|28053.2|28078|28058|28067.2|28047.2|26
1625796600000|2021-07-09 02:10:00|28070|28050|28064.2|28044.2|28070.8|28050.8|28063|28043|46
1625796900000|2021-07-09 02:15:00|28062.5|28042.5|28051.4|28031.4|28064|28044|28051.4|28031.4|34
1625797200000|2021-07-09 02:20:00|28050.3|28030.3|28049|28029|28051.4|28031.4|28046|28026|19
1625797500000|2021-07-09 02:25:00|28047.5|28027.5|28043.5|28023.5|28051.4|28031.4|28042.5|28022.5|22
1625797800000|2021-07-09 02:30:00|28042.5|28022.5|28036.8|28016.8|28042.5|28022.5|28036.4|28016.4|12
1625798100000|2021-07-09 02:35:00|28037.3|28017.3|28046|28026|28048.8|28028.8|28034.1|28014.1|53
1625798400000|2021-07-09 02:40:00|28045.4|28025.4|28041.7|28021.7|28047.5|28027.5|28041.2|28021.2|20
1625798700000|2021-07-09 02:45:00|28042|28022|28047.1|28027.1|28049.4|28029.4|28042|28022|19
1625799000000|2021-07-09 02:50:00|28047.5|28027.5|28047|28027|28057.5|28037.5|28047|28027|37
1625799300000|2021-07-09 02:55:00|28047.3|28027.3|28048.5|28028.5|28049|28029|28047|28027|16
1625799600000|2021-07-09 03:00:00|28049|28029|28042|28022|28054|28034|28042|28022|19
1625799900000|2021-07-09 03:05:00|28037.2|28017.2|28027.2|28007.2|28037.2|28017.2|28027.2|28007.2|34
1625800200000|2021-07-09 03:10:00|28027.5|28007.5|28028|28008|28028|28008|28026.4|28006.4|15
1625800500000|2021-07-09 03:15:00|28027.5|28007.5|28027.5|28007.5|28028.8|28008.8|28027.5|28007.5|6
1625800800000|2021-07-09 03:20:00|28028.1|28008.1|28028.4|28008.4|28029.3|28009.3|28028.1|28008.1|6
1625801100000|2021-07-09 03:25:00|28028|28008|28035|28015|28035|28015|28027|28007|18
1625801400000|2021-07-09 03:30:00|28035.4|28015.4|28045.3|28010.3|28059.9|28032.9|28035.4|28010.3|17
1625801700000|2021-07-09 03:35:00|28036|28016|28026.8|28006.8|28036|28016|28026.8|28006.8|27
1625802000000|2021-07-09 03:40:00|28027.3|28007.3|28032.5|28012.5|28032.5|28012.5|28027.3|28007.3|12
1625802300000|2021-07-09 03:45:00|28034.1|28014.1|28035.4|28015.4|28035.4|28015.4|28032.1|28012.1|6
1625802600000|2021-07-09 03:50:00|28035|28015|28038.4|28018.4|28040.8|28020.8|28035|28015|15
1625802900000|2021-07-09 03:55:00|28038|28018|28034.5|28014.5|28042.2|28022.2|28034.2|28014.2|20
1625803200000|2021-07-09 04:00:00|28033.8|28013.8|28034.5|28014.5|28034.5|28014.5|28033.8|28013.8|2
1625803500000|2021-07-09 04:05:00|28035.2|28015.2|28035|28015|28035.2|28015.2|28034.5|28014.5|3
1625803800000|2021-07-09 04:10:00|28037|28017|28041|28021|28041|28021|28037|28017|9
1625804100000|2021-07-09 04:15:00|28041.4|28021.4|28043.8|28023.8|28047.9|28027.9|28041.4|28021.4|20
1625804400000|2021-07-09 04:20:00|28044.2|28024.2|28042|28022|28044.2|28024.2|28042|28022|6
1625804700000|2021-07-09 04:25:00|28041|28021|28039.4|28019.4|28041|28021|28038.8|28018.8|7
1625805000000|2021-07-09 04:30:00|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|28039.5|28019.5|1
1625805900000|2021-07-09 04:45:00|28037.8|28017.8|28037.2|28017.2|28038|28018|28037.2|28017.2|8
1625806200000|2021-07-09 04:50:00|28037|28017|28034.8|28014.8|28037.8|28017.8|28033.3|28013.3|21
1625806500000|2021-07-09 04:55:00|28034.5|28014.5|28039.1|28019.1|28039.6|28019.6|28034.5|28014.5|8
1625806800000|2021-07-09 05:00:00|28038.4|28018.4|28033.3|28013.3|28038.4|28018.4|28033.3|28013.3|5
1625807100000|2021-07-09 05:05:00|28033|28013|28030.5|28010.5|28033.3|28013.3|28030.3|28010.3|16
1625807400000|2021-07-09 05:10:00|28030|28010|28029.5|28009.5|28030|28010|28028.4|28008.4|10
1625807700000|2021-07-09 05:15:00|28029|28009|28030.2|28010.2|28030.2|28010.2|28029|28009|3
1625808000000|2021-07-09 05:20:00|28029.5|28009.5|28029.5|28009.5|28029.5|28009.5|28029|28009|3
1625808300000|2021-07-09 05:25:00|28030.8|28010.8|28030.8|28010.8|28030.8|28010.8|28030.8|28010.8|1
1625808600000|2021-07-09 05:30:00|28030.3|28010.3|28030.8|28010.8|28030.8|28010.8|28030.3|28010.3|2
1625808900000|2021-07-09 05:35:00|28031.4|28011.4|28027.8|28007.8|28031.4|28011.4|28027.8|28007.8|4
1625809200000|2021-07-09 05:40:00|28027.5|28007.5|28030.1|28010.1|28030.1|28010.1|28026.4|28006.4|8
1625809500000|2021-07-09 05:45:00|28030.8|28010.8|28032.8|28012.8|28033.3|28013.3|28029.8|28009.8|11
1625809800000|2021-07-09 05:50:00|28032.3|28012.3|28032.3|28012.3|28032.3|28012.3|28027.5|28007.5|19
1625810100000|2021-07-09 05:55:00|28032.1|28012.1|28036.4|28016.4|28037.4|28017.4|28032.1|28012.1|15
1625810400000|2021-07-09 06:00:00|28039.8|28019.8|28042.8|28022.8|28042.8|28022.8|28039.8|28019.8|11
1625810700000|2021-07-09 06:05:00|28043.3|28023.3|28054.8|28034.8|28058.3|28038.3|28043.3|28023.3|35
1625811000000|2021-07-09 06:10:00|28054.3|28034.3|28044.9|28024.9|28054.5|28034.5|28042.8|28022.8|55
1625811300000|2021-07-09 06:15:00|28044.8|28024.8|28055.7|28035.7|28058.2|28038.2|28042.8|28022.8|32
1625811600000|2021-07-09 06:20:00|28054.4|28034.4|28052.5|28032.5|28056.2|28036.2|28049.3|28029.3|30
1625811900000|2021-07-09 06:25:00|28055.5|28035.5|28056.2|28036.2|28061.2|28041.2|28052.7|28032.7|39
1625812200000|2021-07-09 06:30:00|28056.7|28036.7|28061.7|28041.7|28062.2|28042.2|28056|28036|39
1625812500000|2021-07-09 06:35:00|28061.4|28041.4|28060.8|28040.8|28061.8|28041.8|28060|28040|19
1625812800000|2021-07-09 06:40:00|28061.4|28041.4|28062.5|28042.5|28063.7|28043.7|28060.4|28040.4|22
1625813100000|2021-07-09 06:45:00|28062.2|28042.2|28062.3|28042.3|28062.3|28042.3|28060.8|28040.8|9
1625813400000|2021-07-09 06:50:00|28061.8|28041.8|28062.2|28042.2|28062.7|28042.7|28059.3|28039.3|14
1625813700000|2021-07-09 06:55:00|28062.7|28042.7|28075|28040|28075|28047.5|28062.7|28039.5|31
1625814000000|2021-07-09 07:00:00|28075.2|28040.2|28065.5|28045.5|28075.2|28049|28065|28040.1|17
1625814300000|2021-07-09 07:05:00|28065.2|28045.2|28058.2|28038.2|28065.2|28045.2|28056.7|28036.7|45
1625814600000|2021-07-09 07:10:00|28057.2|28037.2|28052.7|28032.7|28060.2|28040.2|28052.2|28032.2|29
1625814900000|2021-07-09 07:15:00|28052.2|28032.2|28047.5|28027.5|28052.2|28032.2|28047.1|28027.1|23
1625815200000|2021-07-09 07:20:00|28047.2|28027.2|28046.7|28026.7|28047.2|28027.2|28044.5|28024.5|5
1625815500000|2021-07-09 07:25:00|28047.2|28027.2|28052.5|28032.5|28052.5|28032.5|28047.2|28027.2|17
1625815800000|2021-07-09 07:30:00|28053|28033|28057.5|28037.5|28057.5|28037.5|28053|28033|25
1625816100000|2021-07-09 07:35:00|28058|28038|28053.8|28033.8|28058.9|28038.9|28053.8|28033.8|14
1625816400000|2021-07-09 07:40:00|28054.4|28034.4|28046.8|28026.8|28054.4|28034.4|28046.8|28026.8|41
1625816700000|2021-07-09 07:45:00|28052.3|28017.3|28043|28023|28052.7|28025.2|28041.4|28015.8|21
1625817000000|2021-07-09 07:50:00|28046.1|28026.1|28040.2|28020.2|28046.1|28026.1|28039.7|28019.7|34
1625817300000|2021-07-09 07:55:00|28039.3|28019.3|28038.6|28018.6|28048.7|28022.5|28038.6|28013.3|16
1625817600000|2021-07-09 08:00:00|28038|28018|28043.3|28023.3|28045.5|28025.5|28038|28018|77
1625817900000|2021-07-09 08:05:00|28042.7|28022.7|28043|28023|28053|28025|28041.4|28016.8|21
1625818200000|2021-07-09 08:10:00|28042.4|28022.4|28042.4|28022.4|28043.5|28023|28037.4|28008.5|24
1625818500000|2021-07-09 08:15:00|28043|28023|28048.4|28028.4|28051.5|28031.5|28043|28023|30
1625818800000|2021-07-09 08:20:00|28047.4|28027.4|28038|28018|28047.4|28027.4|28037|28017|24
1625819100000|2021-07-09 08:25:00|28038.4|28018.4|28038|28018|28039.1|28019.1|28037.4|28017.4|12
1625819400000|2021-07-09 08:30:00|28034|28014|28037.7|28002.7|28038.5|28014|28027.4|28002.5|20
1625819700000|2021-07-09 08:35:00|28038|28003|28010.4|27990.4|28039|28008|28007.4|27979.9|68
1625820000000|2021-07-09 08:40:00|28010.1|27990.1|28009.4|27989.4|28020.1|27993|28008.6|27982.2|51
1625820300000|2021-07-09 08:45:00|28008.9|27988.9|28014.4|27994.4|28018.9|27998.6|28008.9|27983.4|40
1625820600000|2021-07-09 08:50:00|28015.4|27995.4|28010.6|27990.6|28015.4|27995.4|28010.1|27990.1|48
1625820900000|2021-07-09 08:55:00|28010.4|27990.4|28029|27994|28029|27996|28010.4|27989.8|88
1625821200000|2021-07-09 09:00:00|28029.5|27994.5|28016.5|27996.5|28035.2|28002|28012.4|27987.8|52
1625821500000|2021-07-09 09:05:00|28023|27988|28043.6|28008.6|28046.1|28013.9|28013.1|27988|72
1625821800000|2021-07-09 09:10:00|28043.3|28008.3|28044.2|28009.2|28055.2|28027.7|28043.1|28008.1|31
1625822100000|2021-07-09 09:15:00|28043.7|28008.7|28032|27997|28046.5|28011.5|28024.6|27997|29
1625822400000|2021-07-09 09:20:00|28033|27998|28033.5|27998.5|28033.5|27998.5|28033|27998|4
1625822700000|2021-07-09 09:25:00|28033.8|27998.8|28028|28008|28033.8|28008.8|28027.4|27998.8|5
1625823000000|2021-07-09 09:30:00|28032.4|28012.4|28043.5|28008.5|28043.5|28015.5|28032.4|28008|9
1625823300000|2021-07-09 09:35:00|28043|28008|28043.5|28008.5|28043.5|28008.5|28043|28008|2
1625823600000|2021-07-09 09:40:00|28043|28008|28043.3|28008.3|28043.3|28008.3|28040.8|28005.8|5
1625823900000|2021-07-09 09:45:00|28044.5|28009.5|28043|28008|28044.5|28009.5|28040.8|28005.8|6
1625824200000|2021-07-09 09:50:00|28042.5|28007.5|28040.3|28005.3|28042.5|28007.5|28040.3|28005.3|10
1625824500000|2021-07-09 09:55:00|28040|28005|28040|28005|28040|28005|28037|28002|8
1625824800000|2021-07-09 10:00:00|28042.5|28007.5|28030.9|27995.9|28043.6|28008.6|28022.9|27987.9|24
1625825100000|2021-07-09 10:05:00|28030.4|27995.4|28025|28005|28033|28005|28024.5|27993.9|11
1625825400000|2021-07-09 10:10:00|28024.5|28004.5|28018.8|27998.8|28025|28005|28018.8|27998.8|9
1625825700000|2021-07-09 10:15:00|28018.2|27998.2|28008.8|27988.8|28018.8|27998.8|28008.8|27988.8|9
1625826000000|2021-07-09 10:20:00|28009.3|27989.3|28023.8|27988.8|28024.5|27995.9|28009|27983.4|15
1625826300000|2021-07-09 10:25:00|28020|28000|28013|27978|28020|28000|28007|27975.5|23
1625826600000|2021-07-09 10:30:00|28013.3|27978.3|28019.5|27984.5|28020.5|27985.5|28013.3|27978.3|10
1625826900000|2021-07-09 10:35:00|28019|27984|28017.6|27982.6|28019|27984|28017.6|27982.6|4
1625827200000|2021-07-09 10:40:00|28017.9|27982.9|28007.1|27987.1|28017.9|27987.1|28005.5|27981.7|6
1625827500000|2021-07-09 10:45:00|28007|27987|27999.3|27979.3|28007|27987|27995.3|27966.7|19
1625827800000|2021-07-09 10:50:00|28000|27980|28007.1|27987.1|28012.2|27987.1|28000|27976|6
1625828100000|2021-07-09 10:55:00|28009.7|27989.7|28014.1|27994.1|28017.2|27994.1|28009.7|27981.7|10
1625828400000|2021-07-09 11:00:00|28013.8|27993.8|28030.7|27995.7|28036.1|28003.3|28013.6|27993.6|17
1625828700000|2021-07-09 11:05:00|28030.1|27995.1|28029.2|27994.2|28030.1|27995.1|28028.2|27993.2|5
1625829000000|2021-07-09 11:10:00|28028.7|27993.7|28013.6|27993.6|28028.7|27999.2|28008.9|27988.9|12
1625829300000|2021-07-09 11:15:00|28012.5|27992.5|28013.6|27993.6|28013.6|27993.6|28012.4|27992.4|3
1625829900000|2021-07-09 11:25:00|28009|27989|28016.1|27981.1|28016.1|27989|28009|27980.1|5
1625830200000|2021-07-09 11:30:00|28015.7|27980.7|28015.7|27980.7|28015.7|27980.7|28015.7|27980.7|1
1625831100000|2021-07-09 11:45:00|28003.9|27983.9|28010.1|27975.1|28010.1|27983.9|27999|27974.1|5
1625831400000|2021-07-09 11:50:00|28009.2|27974.2|27998.6|27978.6|28009.2|27978.6|27998.6|27973.2|3
1625831700000|2021-07-09 11:55:00|27998.2|27978.2|27998.2|27978.2|27998.2|27978.2|27998.2|27978.2|1
1625832000000|2021-07-09 12:00:00|27996.9|27976.9|27998.1|27963.1|27998.5|27978.2|27988.6|27963|17
1625832300000|2021-07-09 12:05:00|27998.4|27963.4|28003.2|27968.2|28003.2|27968.2|27998.4|27963.4|9
1625832900000|2021-07-09 12:15:00|28000.1|27965.1|28000.1|27965.1|28000.1|27965.1|27999|27964|7
1625833200000|2021-07-09 12:20:00|27999.2|27964.2|27999.2|27964.2|27999.2|27964.2|27999.2|27964.2|1
1625833500000|2021-07-09 12:25:00|28001.3|27966.3|28002.3|27967.3|28002.3|27967.3|28001.3|27966.3|2
1625833800000|2021-07-09 12:30:00|28002.8|27967.8|27992.7|27972.7|28002.8|27972.7|27992.7|27966.6|9
1625834100000|2021-07-09 12:35:00|27995.8|27975.8|27992.7|27972.7|28002.8|27975.8|27992.1|27967.3|14
1625834700000|2021-07-09 12:45:00|27995|27975|27996.6|27961.6|28003.3|27975.3|27992.5|27957.5|16
1625835000000|2021-07-09 12:50:00|27997.1|27962.1|27990.2|27955.2|27997.1|27962.1|27989.2|27954.2|8
1625835300000|2021-07-09 12:55:00|27989.9|27954.9|27990|27955|27990.8|27955.8|27989.9|27954.9|6
1625835600000|2021-07-09 13:00:00|27990.5|27955.5|27987.5|27952.5|27990.5|27955.5|27987.5|27952.5|5
1625835900000|2021-07-09 13:05:00|27986.8|27966.8|28000|27965|28003|27968|27985.8|27953.8|32
1625836500000|2021-07-09 13:15:00|27997.5|27962.5|27999|27964|27999.5|27964.5|27997.5|27962.5|3
1625836800000|2021-07-09 13:20:00|28000|27965|28002.5|27967.5|28002.5|27967.5|28000|27965|5
1625837100000|2021-07-09 13:25:00|28001.5|27966.5|27996.5|27961.5|28001.5|27966.5|27994.5|27959.5|7
1625837400000|2021-07-09 13:30:00|27997.3|27962.3|27988.5|27953.5|27997.3|27962.3|27985.1|27950.1|11
1625837700000|2021-07-09 13:35:00|27985|27950|27984|27949|27985|27950|27983.5|27948.5|3
1625838000000|2021-07-09 13:40:00|27984.5|27949.5|27984.8|27949.8|27987.5|27952.5|27984|27949|10
1625838300000|2021-07-09 13:45:00|27983|27948|27990|27955|27990.5|27955.5|27982.5|27947.5|8
1625838600000|2021-07-09 13:50:00|27990.5|27955.5|27985|27950|27990.5|27955.5|27984.3|27949.3|9
1625838900000|2021-07-09 13:55:00|27985.5|27950.5|27988.5|27953.5|27988.5|27953.5|27984.5|27949.5|6
1625839200000|2021-07-09 14:00:00|27989|27954|27987.5|27952.5|27989.5|27954.5|27987.5|27952.5|9
1625839500000|2021-07-09 14:05:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625839800000|2021-07-09 14:10:00|27989|27954|27990|27955|27990.5|27955.5|27989|27954|3
1625840100000|2021-07-09 14:15:00|27989.5|27954.5|27989.5|27954.5|27990.5|27955.5|27986.3|27951.3|10
1625840400000|2021-07-09 14:20:00|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|27990.5|27955.5|1
1625840700000|2021-07-09 14:25:00|27990.3|27955.3|27988|27953|27990.3|27955.3|27987.5|27952.5|3
1625841000000|2021-07-09 14:30:00|27986.8|27951.8|27987.1|27952.1|27987.1|27952.1|27986.8|27951.8|2
1625841300000|2021-07-09 14:35:00|27988|27953|27988|27953|27988|27953|27988|27953|1
1625841600000|2021-07-09 14:40:00|27989.5|27954.5|27975|27940|27990.5|27955.5|27974.5|27939.5|19
1625841900000|2021-07-09 14:45:00|27976.8|27941.8|27964.8|27929.8|27983|27948|27957.8|27922.8|59
1625842200000|2021-07-09 14:50:00|27960.3|27925.3|27961.5|27926.5|27962|27927|27958.7|27923.7|15
1625842500000|2021-07-09 14:55:00|27961.8|27926.8|27965|27930|27965|27930|27961.8|27926.8|8
1625843100000|2021-07-09 15:05:00|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|27957.5|27937.5|1
1625843400000|2021-07-09 15:10:00|27957.1|27937.1|27957.5|27937.5|27960.5|27940.5|27957.1|27937.1|8
1625844000000|2021-07-09 15:20:00|27958.9|27938.9|27963.9|27943.9|27973.9|27944.2|27958.9|27933.9|12
1625844600000|2021-07-09 15:30:00|27964.6|27944.6|27963.4|27943.4|27964.6|27944.6|27963.4|27943.4|5
1625845200000|2021-07-09 15:40:00|27964.5|27944.5|27963.4|27943.4|27964.5|27944.5|27963.4|27943.4|4
1625845500000|2021-07-09 15:45:00|27965|27945|27983.4|27948.4|28005.9|27970.9|27965|27943.3|19
1625845800000|2021-07-09 15:50:00|27983.9|27948.9|27977.5|27942.5|27983.9|27948.9|27977.5|27942.5|10
1625846100000|2021-07-09 15:55:00|27977.4|27942.4|27979.7|27944.7|27979.7|27944.7|27977.4|27942.4|3
1625846400000|2021-07-09 16:00:00|27979.9|27944.9|27978.7|27943.7|27979.9|27944.9|27978.7|27943.7|3
1625846700000|2021-07-09 16:05:00|27979.3|27944.3|27973.9|27953.9|27979.3|27953.9|27973.9|27944.3|2
1625847000000|2021-07-09 16:10:00|27970.9|27950.9|27963.9|27943.9|27978.4|27950.9|27963.7|27943.4|13
1625847300000|2021-07-09 16:15:00|27957.4|27937.4|27963.8|27943.8|27966.2|27943.9|27956.2|27930.5|11
1625847900000|2021-07-09 16:25:00|27961.8|27941.8|27958.9|27938.9|27961.8|27941.8|27955.7|27935.7|6
1625848200000|2021-07-09 16:30:00|27958.7|27938.7|27958.7|27938.7|27958.7|27938.7|27958.7|27938.7|1
1625848500000|2021-07-09 16:35:00|27958.2|27938.2|27963.2|27943.2|27963.2|27943.2|27958.2|27938.2|17
1625848800000|2021-07-09 16:40:00|27965.5|27945.5|27973.7|27938.7|27973.7|27945.5|27965.2|27938.2|4
1625849100000|2021-07-09 16:45:00|27974.2|27939.2|27974.2|27939.2|27974.2|27939.2|27974.2|27939.2|1
1625849400000|2021-07-09 16:50:00|27973.9|27938.9|27976.4|27941.4|27976.4|27941.4|27973.9|27938.9|6
1625849700000|2021-07-09 16:55:00|27976.9|27941.9|27978.4|27943.4|27980.2|27945.2|27976.9|27941.9|10
1625850300000|2021-07-09 17:05:00|27978.6|27958.6|27979.7|27944.7|27986.1|27958.6|27969.2|27943.9|17
1625850600000|2021-07-09 17:10:00|27979.9|27944.9|27979.9|27944.9|27979.9|27944.9|27979.9|27944.9|1
1625851200000|2021-07-09 17:20:00|27982.4|27947.4|27993.9|27958.9|27993.9|27958.9|27982.4|27947.4|9
1625851500000|2021-07-09 17:25:00|27993.4|27958.4|27986.4|27951.4|27993.4|27958.4|27986.4|27951.4|6
1625851800000|2021-07-09 17:30:00|27988.9|27953.9|27988.9|27953.9|27988.9|27953.9|27988.9|27953.9|1
1625853000000|2021-07-09 17:50:00|27991.4|27956.4|27988.4|27953.4|27991.4|27961.7|27975.4|27950.5|10
1625853300000|2021-07-09 17:55:00|27988.2|27953.2|27988.2|27953.2|27988.2|27953.2|27988.2|27953.2|1
1625853600000|2021-07-09 18:00:00|27988|27953|27973.2|27953.2|27988.4|27955.9|27973|27950.1|15
1625854200000|2021-07-09 18:10:00|27971.7|27951.7|27981.2|27946.2|27981.4|27951.7|27970|27943|8
1625854500000|2021-07-09 18:15:00|27972.5|27952.5|27973.2|27953.2|27973.2|27953.2|27972.5|27952.5|2
1625855100000|2021-07-09 18:25:00|27973.8|27953.8|27973.2|27953.2|27973.8|27953.8|27973.2|27953.2|2
1625855700000|2021-07-09 18:35:00|27972.5|27952.5|27971.6|27951.6|27975.5|27955.5|27971.2|27951.2|9
1625856000000|2021-07-09 18:40:00|27970|27950|27977.5|27942.5|27978|27950|27970|27942.5|3
1625856300000|2021-07-09 18:45:00|27978|27943|27978|27943|27978|27943|27978|27943|1
1625856600000|2021-07-09 18:50:00|27981.3|27946.3|27982.3|27947.3|27983|27948|27981.3|27946.3|4
1625856900000|2021-07-09 18:55:00|27982|27947|27982|27947|27982.5|27947.5|27982|27947|3
1625857200000|2021-07-09 19:00:00|27982.8|27947.8|27980|27945|27983|27948|27980|27945|3
1625857500000|2021-07-09 19:05:00|27983|27948|27980|27945|27983|27948|27980|27945|3
1625859000000|2021-07-09 19:30:00|27982.5|27947.5|27978|27943|27982.5|27947.5|27977.5|27942.5|4
1625859300000|2021-07-09 19:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1625859900000|2021-07-09 19:45:00|27975|27940|27970|27935|27975|27945.8|27960|27933|11
1625860200000|2021-07-09 19:50:00|27972|27937|27967.5|27932.5|27972.5|27937.5|27967.5|27932.5|5
1625860500000|2021-07-09 19:55:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977|27942|3
1626053400000|2021-07-12 01:30:00|27996.1|27961.1|27987.5|27967.5|27998|27972.5|27986.5|27961.1|28
1626053700000|2021-07-12 01:35:00|27988|27968|27984.5|27964.5|27988|27968|27982.5|27962.5|17
1626054000000|2021-07-12 01:40:00|27984|27964|27986|27966|27988.5|27968.5|27977.5|27957.5|24
1626054300000|2021-07-12 01:45:00|27986.5|27966.5|27982|27962|27991.5|27971.5|27981|27950.9|58
1626054600000|2021-07-12 01:50:00|27977.5|27957.5|27978.5|27958.5|27980|27960|27977|27957|27
1626054900000|2021-07-12 01:55:00|27978|27958|27979|27944|27983|27963|27970.5|27944|31
1626055200000|2021-07-12 02:00:00|27977|27942|27978.5|27958.5|27978.5|27958.5|27969|27941.6|30
1626055500000|2021-07-12 02:05:00|27978|27958|27978.5|27958.5|27980|27960|27976.5|27956.5|24
1626055800000|2021-07-12 02:10:00|27978|27958|27974.5|27954.5|27978|27958|27974.5|27954.5|13
1626056100000|2021-07-12 02:15:00|27974|27954|27973|27953|27977.5|27957.5|27972.5|27952.5|12
1626056400000|2021-07-12 02:20:00|27973.5|27953.5|27975|27955|27977.5|27957.5|27973|27953|18
1626056700000|2021-07-12 02:25:00|27974.5|27954.5|27977|27957|27977.5|27957.5|27974|27954|6
1626057000000|2021-07-12 02:30:00|27977.5|27957.5|27970|27950|27977.5|27957.5|27970|27950|11
1626057300000|2021-07-12 02:35:00|27970.5|27950.5|27972|27952|27973|27953|27970.5|27950.5|7
1626057600000|2021-07-12 02:40:00|27973.5|27953.5|27972.5|27952.5|27976|27956|27972.5|27952.5|23
1626057900000|2021-07-12 02:45:00|27969|27949|27970|27950|27970|27950|27967|27947|19
1626058200000|2021-07-12 02:50:00|27970.5|27950.5|27975.5|27955.5|27980.5|27955.5|27970.5|27944.6|14
1626058500000|2021-07-12 02:55:00|27976|27956|27980.5|27960.5|27981.5|27961.5|27975.5|27955.5|19
1626058800000|2021-07-12 03:00:00|27981|27961|27977|27957|27985|27965|27977|27957|16
1626059100000|2021-07-12 03:05:00|27977.5|27957.5|27980|27960|27980|27960|27977|27957|8
1626059400000|2021-07-12 03:10:00|27980.5|27960.5|27985.5|27965.5|27985.9|27965.9|27980.5|27960.5|13
1626059700000|2021-07-12 03:15:00|27985.9|27965.9|28005.4|27970.4|28008|27980.6|27985.9|27960|43
1626060000000|2021-07-12 03:20:00|28005.5|27970.5|28001|27981|28005.5|27983.5|27997.5|27970|25
1626060300000|2021-07-12 03:25:00|28000.5|27980.5|28025.1|27990.1|28040.6|28005.6|27998.5|27975|50
1626060600000|2021-07-12 03:30:00|28024.1|27989.1|28016.1|27981.1|28025.6|27994.6|28008.9|27979|46
1626060900000|2021-07-12 03:35:00|28015.6|27980.6|28010.5|27975.5|28015.6|27985.5|28000|27975|17
1626061200000|2021-07-12 03:40:00|28007.5|27972.5|28007.5|27972.5|28008|27973|28007.5|27972.5|3
1626062100000|2021-07-12 03:55:00|28009.6|27974.6|28013|27993|28015.5|27993|28003|27974.6|16
1626062400000|2021-07-12 04:00:00|28015.5|27995.5|28012.5|27992.5|28015.5|27995.5|28012.5|27992.5|8
1626062700000|2021-07-12 04:05:00|28012|27992|28010|27990|28012.5|27992.5|28010|27990|7
1626063000000|2021-07-12 04:10:00|28014|27979|28005|27985|28014|27987|28005|27979|7
1626063300000|2021-07-12 04:15:00|28007|27987|28005.5|27985.5|28015.5|27987.5|28005|27980|8
1626063600000|2021-07-12 04:20:00|28005|27985|28005.1|27985.1|28012.1|27985.1|28003|27977.1|8
1626063900000|2021-07-12 04:25:00|28004.5|27984.5|28009.7|27974.7|28010.5|27984.5|28003.6|27973.3|11
1626064200000|2021-07-12 04:30:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|6
1626064500000|2021-07-12 04:35:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|3
1626064800000|2021-07-12 04:40:00|28008.1|27973.1|28008.6|27973.6|28009.7|27974.7|28008.1|27973.1|5
1626065100000|2021-07-12 04:45:00|28009.7|27974.7|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|4
1626065400000|2021-07-12 04:50:00|28008.1|27973.1|28009.7|27974.7|28009.7|27974.7|28008.1|27973.1|3
1626065700000|2021-07-12 04:55:00|28009.1|27974.1|28009.7|27974.7|28009.7|27974.7|28009.1|27974.1|2
1626066000000|2021-07-12 05:00:00|28009.5|27974.5|27990|27970|28009.5|27977.2|27990|27965|26
1626066600000|2021-07-12 05:10:00|28000|27965|27995|27975|28000.5|27975.5|27995|27965|6
1626066900000|2021-07-12 05:15:00|27997.6|27977.6|27997.6|27977.6|27997.6|27977.6|27997.6|27977.6|1
1626067200000|2021-07-12 05:20:00|27997.1|27977.1|27997.1|27977.1|27997.1|27977.1|27997|27977|5
1626067500000|2021-07-12 05:25:00|27999.6|27979.6|28015|27980|28015|27987.5|27999.6|27979.6|14
1626067800000|2021-07-12 05:30:00|28014.6|27979.6|28007.1|27987.1|28014.6|27987.1|28006|27979|10
1626068100000|2021-07-12 05:35:00|28006.6|27986.6|28007.1|27987.1|28007.1|27987.1|28006.6|27986.6|4
1626068400000|2021-07-12 05:40:00|28006.6|27986.6|28006.6|27986.6|28006.6|27986.6|28006|27986|3
1626068700000|2021-07-12 05:45:00|28007.1|27987.1|28008|27988|28009.6|27989.6|28006.6|27986.6|7
1626069000000|2021-07-12 05:50:00|28007.5|27987.5|27996.6|27961.6|28012.5|27987.5|27987.9|27959.4|30
1626069300000|2021-07-12 05:55:00|27997.2|27962.2|28000.5|27965.5|28000.5|27965.5|27996.6|27961.6|10
1626069600000|2021-07-12 06:00:00|28001|27966|27996|27976|28001|27976|27993|27966|6
1626069900000|2021-07-12 06:05:00|28003|27968|28002|27967|28003|27976|27994|27967|8
1626070200000|2021-07-12 06:10:00|28000|27965|27996.5|27976.5|28001|27976.5|27993|27965|21
1626070500000|2021-07-12 06:15:00|27999.1|27979.1|28012.6|27977.6|28016|27985.9|27998.5|27971|36
1626070800000|2021-07-12 06:20:00|28012.1|27977.1|28003|27983|28012.1|27984|28002.5|27976.1|13
1626071100000|2021-07-12 06:25:00|28002.5|27982.5|27992|27972|28004|27982.5|27990.5|27964|18
1626071400000|2021-07-12 06:30:00|27990.5|27970.5|27990|27970|27995|27975|27987.5|27967.5|14
1626071700000|2021-07-12 06:35:00|27988|27968|27992|27972|27995.5|27973|27987.5|27960|13
1626072000000|2021-07-12 06:40:00|27992.5|27972.5|27992.5|27972.5|27993|27973|27988.5|27968.5|11
1626072300000|2021-07-12 06:45:00|27995.5|27975.5|27995.5|27975.5|27998|27978|27993|27973|16
1626072600000|2021-07-12 06:50:00|27994.5|27974.5|27998|27978|27998|27978|27993.5|27973.5|8
1626072900000|2021-07-12 06:55:00|27995|27975|27997.5|27977.5|27998|27978|27993.5|27973.5|13
1626073200000|2021-07-12 07:00:00|27998|27978|27997.5|27977.5|27998|27978|27997.5|27977.5|2
1626073500000|2021-07-12 07:05:00|27998|27978|27998|27978|28000|27980|27997|27977|12
1626073800000|2021-07-12 07:10:00|27997.5|27977.5|27991|27971|27998|27978|27990.5|27970.5|30
1626074100000|2021-07-12 07:15:00|27990.5|27970.5|27992.5|27972.5|27992.5|27972.5|27990.5|27970.5|5
1626074400000|2021-07-12 07:20:00|27993|27973|27993|27973|27993|27973|27993|27973|1
1626074700000|2021-07-12 07:25:00|27992.3|27972.3|27990.9|27970.9|27992.3|27972.3|27989.9|27969.9|4
1626075000000|2021-07-12 07:30:00|27990.6|27970.6|27991.4|27971.4|27991.4|27971.4|27989.9|27969.9|11
1626075300000|2021-07-12 07:35:00|27990.1|27970.1|27991.4|27971.4|27991.4|27971.4|27990.1|27970.1|2
1626075600000|2021-07-12 07:40:00|27992|27972|27987.7|27967.7|27992|27972|27987.7|27967.7|14
1626075900000|2021-07-12 07:45:00|27988.5|27968.5|27988.3|27968.3|27992.7|27972.7|27988.2|27968.2|34
1626076200000|2021-07-12 07:50:00|27987|27967|27987.8|27967.8|27988.3|27968.3|27987|27967|4
1626076500000|2021-07-12 07:55:00|27987.3|27967.3|27986.7|27966.7|27987.3|27967.3|27982.5|27962.5|16
1626076800000|2021-07-12 08:00:00|27986.5|27966.5|27986.5|27966.5|27987.5|27967.5|27986.1|27966.1|15
1626077100000|2021-07-12 08:05:00|27987|27967|27987.3|27967.3|27987.5|27967.5|27986.5|27966.5|6
1626077400000|2021-07-12 08:10:00|27987.5|27967.5|27987.3|27967.3|27987.5|27967.5|27987.3|27967.3|2
1626077700000|2021-07-12 08:15:00|27987|27967|27986.4|27966.4|27987|27967|27983.8|27963.8|9
1626078000000|2021-07-12 08:20:00|27985.1|27965.1|27985.4|27965.4|27986.4|27966.4|27984.3|27964.3|8
1626078300000|2021-07-12 08:25:00|27986|27966|27984.3|27964.3|27986.4|27966.4|27984.3|27964.3|7
1626078600000|2021-07-12 08:30:00|27984.8|27964.8|27997.5|27977.5|27997.5|27977.5|27984.8|27964.8|10
1626078900000|2021-07-12 08:35:00|27997|27977|27997|27977|27997|27977|27997|27977|1
1626079200000|2021-07-12 08:40:00|27997.3|27977.3|27997.3|27977.3|27997.3|27977.3|27997.3|27977.3|1
1626079500000|2021-07-12 08:45:00|27997.5|27977.5|27997.8|27977.8|27998.3|27978.3|27996.2|27976.2|12
1626079800000|2021-07-12 08:50:00|27997.5|27977.5|27997.8|27977.8|27997.8|27977.8|27997.5|27977.5|2
1626080100000|2021-07-12 08:55:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1626080400000|2021-07-12 09:00:00|27997.8|27977.8|27997.8|27977.8|27998|27978|27997.8|27977.8|3
1626080700000|2021-07-12 09:05:00|27997.5|27977.5|27997.5|27977.5|27997.8|27977.8|27993|27973|10
1626081000000|2021-07-12 09:10:00|27995.5|27975.5|28002.3|27967.3|28002.8|27976.2|27992.5|27967.3|17
1626081300000|2021-07-12 09:15:00|28002.8|27967.8|28003.7|27968.7|28003.7|27968.7|28002.8|27967.8|2
1626081600000|2021-07-12 09:20:00|28004.3|27969.3|27992.8|27972.8|28004.3|27978.1|27992.8|27969.3|7
1626082200000|2021-07-12 09:30:00|27996.5|27976.5|27994.3|27974.3|27997.5|27977.5|27994.3|27974.3|9
1626082500000|2021-07-12 09:35:00|27994.8|27974.8|27994.8|27974.8|27995.5|27975.5|27994.8|27974.8|3
1626082800000|2021-07-12 09:40:00|27996.5|27976.5|27997.8|27977.8|27997.8|27977.8|27996.5|27976.5|5
1626083100000|2021-07-12 09:45:00|27998.1|27978.1|27998.1|27978.1|27998.8|27978.8|27998.1|27978.1|5
1626083400000|2021-07-12 09:50:00|28001.5|27981.5|28008.3|27973.3|28008.3|27982.5|27992.5|27972.5|18
1626083700000|2021-07-12 09:55:00|28009|27974|28010|27975|28011.7|27976.7|28009|27974|8
1626084000000|2021-07-12 10:00:00|28011.2|27976.2|28009.6|27974.6|28011.2|27976.2|28009.6|27974.6|6
1626084300000|2021-07-12 10:05:00|28001.8|27981.8|28008.5|27973.5|28008.5|27981.8|27999.2|27972.5|7
1626084600000|2021-07-12 10:10:00|28002.5|27982.5|28013.7|27978.7|28013.7|27987.5|28002.5|27978|11
1626084900000|2021-07-12 10:15:00|28013.3|27978.3|28013.5|27978.5|28014.3|27979.3|28013.3|27978.3|7
1626085200000|2021-07-12 10:20:00|28012.8|27977.8|28012.8|27977.8|28012.8|27977.8|28012.8|27977.8|1
1626085500000|2021-07-12 10:25:00|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|28013.5|27978.5|1
1626085800000|2021-07-12 10:30:00|28012.8|27977.8|28013.6|27978.6|28014|27979|28012.8|27977.8|6
1626086100000|2021-07-12 10:35:00|28013|27978|28013.6|27978.6|28013.6|27978.6|28013|27978|2
1626086400000|2021-07-12 10:40:00|28006.5|27986.5|28006.1|27986.1|28006.5|27986.5|28006.1|27986.1|2
1626086700000|2021-07-12 10:45:00|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|28006.5|27986.5|1
1626087000000|2021-07-12 10:50:00|28006.1|27986.1|28005.7|27985.7|28006.3|27986.3|28005.7|27985.7|3
1626087300000|2021-07-12 10:55:00|28006.2|27986.2|28005.2|27985.2|28006.2|27986.2|28005.2|27985.2|2
1626087600000|2021-07-12 11:00:00|28007.2|27987.2|28007|27987|28007.5|27987.5|28007|27987|3
1626088200000|2021-07-12 11:10:00|28007.5|27987.5|28008.5|27988.5|28008.5|27988.5|28007.5|27987.5|3
1626088500000|2021-07-12 11:15:00|28009|27989|28007.8|27987.8|28009|27989|28007.8|27987.8|4
1626088800000|2021-07-12 11:20:00|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|28007.5|27987.5|1
1626089100000|2021-07-12 11:25:00|28007.8|27987.8|28008.8|27988.8|28008.8|27988.8|28007.8|27987.8|3
1626089400000|2021-07-12 11:30:00|28008.3|27988.3|28009|27989|28009|27989|28008.3|27988.3|3
1626089700000|2021-07-12 11:35:00|28011|27991|28007.1|27987.1|28011|27991|28007.1|27987.1|13
1626090000000|2021-07-12 11:40:00|28005.3|27985.3|28006.3|27986.3|28006.3|27986.3|28005.3|27985.3|2
1626090300000|2021-07-12 11:45:00|28007.1|27987.1|28009.3|27989.3|28014.6|27989.3|28005|27970|15
1626090600000|2021-07-12 11:50:00|28009|27989|28028.8|27993.8|28036|28001|28009|27989|20
1626090900000|2021-07-12 11:55:00|28028.5|27993.5|28029|27994|28029|27994|28028.5|27993.5|2
1626091200000|2021-07-12 12:00:00|28032|27997|28025.8|27990.8|28047.5|28005.5|28023.5|27981.5|23
1626091500000|2021-07-12 12:05:00|28027.8|27992.8|28018.5|27983.5|28028.5|27993.5|28008.4|27983.5|12
1626091800000|2021-07-12 12:10:00|28012.9|27977.9|28025.8|27990.8|28027.5|27992.5|28003.4|27977.9|18
1626092400000|2021-07-12 12:20:00|28022.2|27987.2|28008.8|27988.8|28025.7|27992.5|28007.5|27982.2|31
1626092700000|2021-07-12 12:25:00|28007.4|27987.4|28013.9|27978.9|28014.7|27987.4|28006.2|27978.5|6
1626093300000|2021-07-12 12:35:00|28003.8|27983.8|28002.9|27982.9|28003.8|27983.8|28002.9|27982.9|2
1626093600000|2021-07-12 12:40:00|28002.2|27982.2|28001|27966|28006.7|27982.2|27998|27965|20
1626093900000|2021-07-12 12:45:00|28002|27967|28007.7|27972.7|28007.7|27972.7|28002|27967|5
1626094200000|2021-07-12 12:50:00|28008.9|27973.9|28008.2|27973.2|28008.9|27973.9|28008.2|27973.2|2
1626094500000|2021-07-12 12:55:00|27998.8|27978.8|27997.6|27977.6|27998.8|27978.8|27997.6|27977.6|3
1626094800000|2021-07-12 13:00:00|27997.5|27977.5|27999.4|27964.4|28000.5|27977.9|27993|27961.3|23
1626095100000|2021-07-12 13:05:00|28001.9|27966.9|28004.3|27969.3|28004.3|27969.3|28001.9|27966.9|7
1626095400000|2021-07-12 13:10:00|28003.9|27968.9|28009.7|27974.7|28009.7|27979.8|27997.3|27968.9|6
1626095700000|2021-07-12 13:15:00|28009.2|27974.2|28009.2|27974.2|28009.2|27974.2|28009.2|27974.2|1
1626096000000|2021-07-12 13:20:00|27999.7|27979.7|28012.9|27977.9|28016.9|27984.5|27999.2|27975.5|32
1626096300000|2021-07-12 13:25:00|28013.8|27978.8|28010.4|27975.4|28013.8|27978.8|28010.4|27975.4|5
1626096600000|2021-07-12 13:30:00|28010.9|27975.9|28010.9|27975.9|28010.9|27975.9|28010.9|27975.9|1
1626096900000|2021-07-12 13:35:00|28010.4|27975.4|28010.4|27975.4|28010.4|27975.4|28010.4|27975.4|1
1626097500000|2021-07-12 13:45:00|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|28008.5|27973.5|7
1626097800000|2021-07-12 13:50:00|28010.4|27975.4|28009.9|27974.9|28010.4|27975.4|28009.7|27974.7|4
1626098400000|2021-07-12 14:00:00|28010.2|27975.2|28011.2|27976.2|28011.2|27976.2|28010.2|27975.2|3
1626098700000|2021-07-12 14:05:00|28010.7|27975.7|28012.4|27977.4|28012.7|27977.7|28009.7|27974.7|7
1626099000000|2021-07-12 14:10:00|28012.7|27977.7|28006.4|27971.4|28012.7|27980.4|27997.9|27971.4|21
1626099600000|2021-07-12 14:20:00|28006.9|27971.9|27997.4|27977.4|28006.9|27977.9|27996.6|27969.7|5
1626099900000|2021-07-12 14:25:00|27992.5|27957.5|27986.5|27951.5|27994.9|27959.9|27982|27947|7
1626100200000|2021-07-12 14:30:00|27992.5|27957.5|27987.3|27952.3|27992.5|27957.5|27983.5|27948.5|8
1626100500000|2021-07-12 14:35:00|27990|27955|28002|27967|28004|27969|27986.2|27954.5|10
1626100800000|2021-07-12 14:40:00|28001.5|27966.5|27997.5|27962.5|28001.5|27966.5|27997.5|27962.5|3
1626101100000|2021-07-12 14:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1626101400000|2021-07-12 14:50:00|27982.5|27962.5|27982.5|27962.5|27992.3|27964.5|27982|27957.3|8
1626101700000|2021-07-12 14:55:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626102000000|2021-07-12 15:00:00|27982.4|27962.4|27982.9|27962.9|27983.6|27963.6|27982|27962|8
1626102300000|2021-07-12 15:05:00|27981.4|27961.4|27990.8|27955.8|27991.1|27961.4|27980.5|27945.5|7
1626102600000|2021-07-12 15:10:00|27990.9|27955.9|27988.9|27968.9|28003.9|27968.9|27982.9|27955.9|16
1626103200000|2021-07-12 15:20:00|27987.7|27967.7|27983.2|27963.2|27988.9|27968.9|27983.2|27963.2|9
1626103500000|2021-07-12 15:25:00|27983.9|27963.9|27993.2|27958.2|27993.7|27966|27983.9|27958.2|7
1626104400000|2021-07-12 15:40:00|27993.4|27958.4|27988.4|27968.4|27993.4|27968.9|27988.4|27958.4|3
1626104700000|2021-07-12 15:45:00|27989.1|27969.1|27988.6|27968.6|27991.2|27971.2|27988.4|27968.4|9
1626105000000|2021-07-12 15:50:00|27987.9|27967.9|27998.2|27963.2|27998.2|27970.5|27987.9|27963.2|6
1626105300000|2021-07-12 15:55:00|27998|27963|27993.9|27958.9|27998|27963|27993.9|27958.9|8
1626105600000|2021-07-12 16:00:00|27993.7|27958.7|27993.7|27958.7|27993.7|27958.7|27993.7|27958.7|1
1626105900000|2021-07-12 16:05:00|27990.5|27970.5|27993.7|27958.7|27993.7|27970.5|27990.5|27958.7|2
1626106800000|2021-07-12 16:20:00|27992.9|27957.9|27993.7|27958.7|27993.7|27958.7|27991.6|27956.6|5
1626107100000|2021-07-12 16:25:00|27993.9|27958.9|27993.9|27958.9|27993.9|27958.9|27993.9|27958.9|1
1626107400000|2021-07-12 16:30:00|27994.2|27959.2|27993|27958|27994.2|27969.8|27986.2|27958|11
1626107700000|2021-07-12 16:35:00|27991.4|27956.4|27983.2|27963.2|27991.4|27963.2|27983.2|27956.2|3
1626108000000|2021-07-12 16:40:00|27985.5|27965.5|27993|27958|27993|27965.5|27985|27958|5
1626108900000|2021-07-12 16:55:00|27991.4|27956.4|27980.2|27960.2|27991.4|27963.7|27977.7|27953.4|23
1626109200000|2021-07-12 17:00:00|27988.2|27953.2|27988|27953|27988.2|27953.2|27988|27953|4
1626109500000|2021-07-12 17:05:00|27988.2|27953.2|27983.3|27963.3|27991.2|27965|27982.7|27953.2|6
1626109800000|2021-07-12 17:10:00|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|1
1626110400000|2021-07-12 17:20:00|27982.9|27962.9|27982.7|27962.7|27982.9|27962.9|27982.7|27962.7|2
1626111900000|2021-07-12 17:45:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626112200000|2021-07-12 17:50:00|27982.7|27962.7|27982.9|27962.9|27983.4|27963.4|27982.7|27962.7|4
1626112500000|2021-07-12 17:55:00|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|27982.7|27962.7|1
1626112800000|2021-07-12 18:00:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1626113100000|2021-07-12 18:05:00|27983.2|27963.2|27993|27958|27993|27965.5|27983.2|27958|6
1626113400000|2021-07-12 18:10:00|27993.2|27958.2|27982.9|27962.9|27993.4|27963.9|27982.9|27958.2|4
1626113700000|2021-07-12 18:15:00|27985.5|27965.5|27993|27958|27993|27965.5|27982.9|27958|9
1626114000000|2021-07-12 18:20:00|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|27992.8|27957.8|1
1626114300000|2021-07-12 18:25:00|27992.5|27957.5|27992.5|27957.5|27992.8|27957.8|27992.5|27957.5|3
1626114600000|2021-07-12 18:30:00|27992.8|27957.8|27993|27958|27993|27958|27992.8|27957.8|2
1626115500000|2021-07-12 18:45:00|27993.2|27958.2|27993.2|27958.2|27994.5|27967.9|27985|27958.2|10
1626116100000|2021-07-12 18:55:00|27993|27958|27982.9|27962.9|27993|27963.3|27982.9|27958|3
1626116400000|2021-07-12 19:00:00|27983|27963|27983|27963|27983|27963|27983|27963|1
1626117300000|2021-07-12 19:15:00|27982.4|27962.4|27983|27963|27983|27963|27982.4|27962.4|4
1626117600000|2021-07-12 19:20:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27953|5
1626117900000|2021-07-12 19:25:00|27986.5|27951.5|27986.5|27951.5|27986.5|27951.5|27986.5|27951.5|1
1626118200000|2021-07-12 19:30:00|27986|27951|27978|27958|27986|27958|27978|27951|2
1626119100000|2021-07-12 19:45:00|27982|27962|27982.5|27962.5|27982.5|27962.5|27982|27962|2
1626119400000|2021-07-12 19:50:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27953|5
1626139800000|2021-07-13 01:30:00|27980|27960|27977.5|27957.5|27982.2|27962.2|27977|27957|26
1626140100000|2021-07-13 01:35:00|27977|27957|27983.2|27963.2|27983.2|27963.2|27977|27957|17
1626140400000|2021-07-13 01:40:00|27983.8|27963.8|27987.8|27967.8|28004.3|27975.9|27983.2|27961.8|29
1626140700000|2021-07-13 01:45:00|27987.5|27967.5|27988|27968|27993|27973|27986.5|27966.5|19
1626141000000|2021-07-13 01:50:00|27987.7|27967.7|27987.5|27967.5|27989.5|27969.5|27984|27964|21
1626141300000|2021-07-13 01:55:00|27987.3|27967.3|27977.5|27957.5|27987.3|27967.3|27977|27957|27
1626141600000|2021-07-13 02:00:00|27977.7|27957.7|27979|27959|27979.2|27959.2|27977.5|27957.5|17
1626141900000|2021-07-13 02:05:00|27978.8|27958.8|27981.5|27961.5|27982.5|27962.5|27976.8|27956.8|26
1626142200000|2021-07-13 02:10:00|27982|27962|27982|27962|27982.2|27962.2|27982|27962|3
1626142500000|2021-07-13 02:15:00|27983|27963|27987|27967|27987.5|27967.5|27983|27963|9
1626142800000|2021-07-13 02:20:00|27987.5|27967.5|27992|27972|27994.3|27974.3|27987.5|27967.5|16
1626143100000|2021-07-13 02:25:00|27992.5|27972.5|27988.2|27968.2|27993|27973|27988|27968|19
1626143400000|2021-07-13 02:30:00|27990.3|27970.3|27990|27970|27991.2|27971.2|27987.5|27967.5|10
1626143700000|2021-07-13 02:35:00|27989.7|27969.7|27984.7|27964.7|27989.7|27969.7|27982.5|27962.5|27
1626144000000|2021-07-13 02:40:00|27984.4|27964.4|27982|27962|27984.7|27964.7|27979.8|27959.8|29
1626144300000|2021-07-13 02:45:00|27980.3|27960.3|27978|27958|27980.3|27960.3|27977.5|27957.5|13
1626144600000|2021-07-13 02:50:00|27979.8|27959.8|27980.3|27960.3|27982.3|27962.3|27978.8|27958.8|18
1626144900000|2021-07-13 02:55:00|27979.8|27959.8|27985|27965|27986|27966|27979.2|27959.2|19
1626145200000|2021-07-13 03:00:00|27985.1|27965.1|27982.3|27962.3|27985.2|27965.2|27981.5|27961.5|18
1626145500000|2021-07-13 03:05:00|27982|27962|27977.7|27957.7|27982|27962|27977.7|27957.7|25
1626145800000|2021-07-13 03:10:00|27977.4|27957.4|27980.2|27960.2|27982.5|27962.5|27977.4|27957.4|16
1626146100000|2021-07-13 03:15:00|27980.5|27960.5|27977|27957|27980.8|27960.8|27977|27957|10
1626146400000|2021-07-13 03:20:00|27975.5|27955.5|27971.8|27951.8|27976.9|27956.9|27970.9|27950.9|21
1626146700000|2021-07-13 03:25:00|27968.8|27948.8|27971.5|27951.5|27972|27952|27966.5|27946.5|124
1626147000000|2021-07-13 03:30:00|27972|27952|27973.2|27953.2|27976|27956|27968.2|27948.2|31
1626147300000|2021-07-13 03:35:00|27973.5|27953.5|27977|27957|27977.5|27957.5|27972.5|27952.5|48
1626147600000|2021-07-13 03:40:00|27976.5|27956.5|27973.8|27953.8|27977.7|27957.7|27973|27953|10
1626147900000|2021-07-13 03:45:00|27973.3|27953.3|27972|27952|27973.3|27953.3|27966.7|27946.7|19
1626148200000|2021-07-13 03:50:00|27971.5|27951.5|27972.3|27952.3|27972.4|27952.4|27971.5|27951.5|5
1626148500000|2021-07-13 03:55:00|27971.2|27951.2|27972.3|27952.3|27972.5|27952.5|27970.3|27950.3|6
1626148800000|2021-07-13 04:00:00|27972|27952|27972.8|27952.8|27972.8|27952.8|27972|27952|2
1626149100000|2021-07-13 04:05:00|27973.1|27953.1|27973|27953|27973.1|27953.1|27972.8|27952.8|3
1626149400000|2021-07-13 04:10:00|27972.7|27952.7|27973|27953|27973.8|27953.8|27972.5|27952.5|8
1626149700000|2021-07-13 04:15:00|27973.5|27953.5|27974|27954|27977.5|27957.5|27973.5|27953.5|9
1626150000000|2021-07-13 04:20:00|27974.4|27954.4|27974|27954|27974.4|27954.4|27974|27954|2
1626150600000|2021-07-13 04:30:00|27974.4|27954.4|27980|27960|27982.3|27962.3|27974.4|27954.4|11
1626150900000|2021-07-13 04:35:00|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|27979.5|27959.5|1
1626151200000|2021-07-13 04:40:00|27980.2|27960.2|27977.5|27957.5|27980.2|27960.2|27977.5|27957.5|2
1626151500000|2021-07-13 04:45:00|27977|27957|27977.5|27957.5|27977.8|27957.8|27975.2|27955.2|12
1626152400000|2021-07-13 05:00:00|27978.2|27958.2|27978.5|27958.5|27978.8|27958.8|27978|27958|11
1626152700000|2021-07-13 05:05:00|27978.6|27958.6|27983.5|27963.5|27983.5|27963.5|27978|27958|14
1626153000000|2021-07-13 05:10:00|27983|27963|27980.5|27960.5|27983|27963|27980.2|27960.2|6
1626154200000|2021-07-13 05:30:00|27980|27960|27982.2|27962.2|27982.2|27962.2|27980|27960|4
1626154500000|2021-07-13 05:35:00|27981.3|27961.3|27982.9|27962.9|27982.9|27962.9|27981.3|27961.3|4
1626154800000|2021-07-13 05:40:00|27981.5|27961.5|27980.6|27960.6|27988.4|27962.5|27978|27952.3|9
1626155100000|2021-07-13 05:45:00|27980.5|27960.5|27980|27960|27982.8|27962.8|27980|27960|11
1626155400000|2021-07-13 05:50:00|27979.8|27959.8|27980.1|27960.1|27980.8|27960.8|27979.6|27959.6|13
1626155700000|2021-07-13 05:55:00|27980.8|27960.8|27984|27964|27985.5|27965.5|27980.6|27960.6|22
1626156000000|2021-07-13 06:00:00|27982.4|27962.4|27987.2|27967.2|27987.2|27967.2|27981.4|27961.4|39
1626156300000|2021-07-13 06:05:00|27987|27967|27982.2|27962.2|27991.7|27967.2|27982.1|27956|27
1626156600000|2021-07-13 06:10:00|27981.7|27961.7|27987.5|27967.5|27988.2|27968.2|27981.5|27961.5|12
1626156900000|2021-07-13 06:15:00|27988|27968|27988.4|27968.4|27990.2|27970.2|27987.5|27967.5|12
1626157200000|2021-07-13 06:20:00|27988|27968|27990.5|27970.5|27994|27974|27987.5|27967.5|29
1626157500000|2021-07-13 06:25:00|27990|27970|27988|27968|27990|27970|27987.8|27967.8|9
1626157800000|2021-07-13 06:30:00|27988.5|27968.5|27988|27968|27993.3|27973.3|27988|27968|15
1626158100000|2021-07-13 06:35:00|27989|27969|27988.5|27968.5|27990.5|27970.5|27988|27968|10
1626158400000|2021-07-13 06:40:00|27992|27972|27990.5|27970.5|27992.5|27972.5|27990|27970|15
1626159000000|2021-07-13 06:50:00|27990.3|27970.3|27988.5|27968.5|27990.5|27970.5|27988|27968|8
1626159300000|2021-07-13 06:55:00|27989|27969|27988.5|27968.5|27989|27969|27988.5|27968.5|2
1626159600000|2021-07-13 07:00:00|27988.8|27968.8|27988.5|27968.5|27989|27969|27988|27968|12
1626159900000|2021-07-13 07:05:00|27988|27968|27988.2|27968.2|27988.4|27968.4|27986.5|27966.5|7
1626160200000|2021-07-13 07:10:00|27987.7|27967.7|27987|27967|27988.5|27968.5|27987|27967|10
1626160800000|2021-07-13 07:20:00|27987.2|27967.2|27987|27967|27988.8|27968.8|27987|27967|15
1626161100000|2021-07-13 07:25:00|27987.5|27967.5|27987.4|27967.4|27992.8|27972.8|27987|27967|34
1626161400000|2021-07-13 07:30:00|27988.3|27968.3|27988.3|27968.3|27988.9|27968.9|27987.4|27967.4|9
1626161700000|2021-07-13 07:35:00|27988.9|27968.9|27983.3|27963.3|27989.4|27969.4|27983.3|27963.3|12
1626162000000|2021-07-13 07:40:00|27982.8|27962.8|27983.3|27963.3|27985.5|27965.5|27982.8|27962.8|12
1626162300000|2021-07-13 07:45:00|27983|27963|27983.3|27963.3|27987.2|27967.2|27983|27963|18
1626162600000|2021-07-13 07:50:00|27982|27962|27987.5|27967.5|27988.5|27968.5|27982|27962|20
1626162900000|2021-07-13 07:55:00|27988|27968|27988.5|27968.5|27988.5|27968.5|27986.5|27966.5|8
1626163500000|2021-07-13 08:05:00|27987.5|27967.5|27982.8|27962.8|27987.5|27967.5|27982.8|27962.8|19
1626163800000|2021-07-13 08:10:00|27982.3|27962.3|27982.3|27962.3|27982.3|27962.3|27982.3|27962.3|1
1626164100000|2021-07-13 08:15:00|27982.8|27962.8|27986.5|27951.5|27988.5|27962.8|27979.3|27951.3|19
1626164400000|2021-07-13 08:20:00|27987.3|27952.3|27986.5|27951.5|27987.3|27952.3|27986.5|27951.5|2
1626165000000|2021-07-13 08:30:00|27986.8|27951.8|27983|27948|27986.8|27958.8|27972.5|27947.3|26
1626165300000|2021-07-13 08:35:00|27983.3|27948.3|27972.5|27952.5|27983.3|27958.5|27972.5|27948.3|22
1626165600000|2021-07-13 08:40:00|27976|27956|27972.6|27952.6|27976.5|27956.5|27972.6|27952.6|5
1626165900000|2021-07-13 08:45:00|27972.7|27952.7|27977.5|27957.5|27977.5|27957.5|27972.7|27952.7|20
1626166200000|2021-07-13 08:50:00|27977.2|27957.2|27977.3|27957.3|27978.4|27958.4|27976.6|27956.6|16
1626166500000|2021-07-13 08:55:00|27977.8|27957.8|27975.5|27955.5|27977.8|27957.8|27972.8|27952.8|20
1626166800000|2021-07-13 09:00:00|27975|27955|27982.5|27962.5|27982.5|27962.5|27975|27955|13
1626167100000|2021-07-13 09:05:00|27982.4|27962.4|27980.1|27960.1|27982.4|27962.4|27980|27960|8
1626167400000|2021-07-13 09:10:00|27987.8|27952.8|27980.5|27960.5|27987.8|27962.8|27977.5|27952.8|16
1626167700000|2021-07-13 09:15:00|27980.1|27960.1|27982.2|27962.2|27983|27963|27979.5|27959.5|9
1626168000000|2021-07-13 09:20:00|27980.4|27960.4|27982|27962|27982.2|27962.2|27980|27960|5
1626168600000|2021-07-13 09:30:00|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|27982.2|27962.2|1
1626168900000|2021-07-13 09:35:00|27982.5|27962.5|27982.2|27962.2|27982.9|27962.9|27982|27962|8
1626169200000|2021-07-13 09:40:00|27982|27962|27980.3|27960.3|27985.8|27962.2|27979.8|27950.5|13
1626169500000|2021-07-13 09:45:00|27987|27952|27983.8|27963.8|27987.7|27964.8|27981|27952|24
1626169800000|2021-07-13 09:50:00|27983|27963|27995.5|27960.5|27995.5|27968|27983|27960|8
1626170100000|2021-07-13 09:55:00|27995|27960|27985|27965|27995.2|27971|27982.3|27957.7|14
1626170400000|2021-07-13 10:00:00|27983|27963|27982.5|27962.5|27983|27963|27980|27960|19
1626170700000|2021-07-13 10:05:00|27982.8|27962.8|27982.8|27962.8|27982.8|27962.8|27982.8|27962.8|1
1626171600000|2021-07-13 10:20:00|27982.5|27962.5|27982.5|27962.5|27987.6|27967.6|27982.5|27962.5|9
1626172200000|2021-07-13 10:30:00|27984.5|27964.5|27982.5|27962.5|27985.8|27965.8|27982.5|27962.5|6
1626172500000|2021-07-13 10:35:00|27982.8|27962.8|27982.3|27962.3|27982.8|27962.8|27982.3|27962.3|2
1626172800000|2021-07-13 10:40:00|27982.5|27962.5|27988|27953|27988|27962.5|27980|27953|6
1626173100000|2021-07-13 10:45:00|27987.8|27952.8|27987.8|27952.8|27987.8|27952.8|27987.8|27952.8|1
1626173400000|2021-07-13 10:50:00|27981.3|27961.3|27983|27963|27983|27963|27981.3|27961.3|4
1626173700000|2021-07-13 10:55:00|27983.3|27963.3|27983.3|27963.3|27984.3|27964.3|27983.3|27963.3|5
1626174000000|2021-07-13 11:00:00|27983.2|27963.2|27983.2|27963.2|27983.2|27963.2|27983.2|27963.2|1
1626174300000|2021-07-13 11:05:00|27982.7|27962.7|27982.7|27962.7|27984.8|27964.8|27982.7|27962.7|11
1626174600000|2021-07-13 11:10:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1626174900000|2021-07-13 11:15:00|27982.7|27962.7|27982.5|27962.5|27982.7|27962.7|27982.5|27962.5|2
1626175200000|2021-07-13 11:20:00|27982.7|27962.7|27982.8|27962.8|27982.8|27962.8|27982.7|27962.7|2
1626175500000|2021-07-13 11:25:00|27982.7|27962.7|27983.2|27963.2|27983.8|27963.8|27982.7|27962.7|5
1626175800000|2021-07-13 11:30:00|27988.3|27968.3|27998|27963|27998|27970|27983.2|27963|15
1626176100000|2021-07-13 11:35:00|27996.3|27961.3|27995.1|27960.1|27996.3|27967.7|27987|27959|8
1626176400000|2021-07-13 11:40:00|27992.7|27957.7|27992.3|27957.3|27992.7|27957.7|27991.7|27956.7|4
1626177000000|2021-07-13 11:50:00|27986.3|27966.3|27995|27960|27995.5|27967.1|27986.3|27959.5|6
1626178200000|2021-07-13 12:10:00|27992.7|27957.7|27992.3|27957.3|27992.7|27957.7|27991.7|27956.7|4
1626178500000|2021-07-13 12:15:00|27982.5|27962.5|27982.8|27962.8|27982.8|27962.8|27982.5|27962.5|2
1626179100000|2021-07-13 12:25:00|27982.7|27962.7|28002.5|27967.5|28002.5|27967.5|27982.7|27959.2|20
1626179400000|2021-07-13 12:30:00|28003|27968|28017.7|27982.7|28027.8|27993.2|27999.8|27964|56
1626179700000|2021-07-13 12:35:00|28014.8|27979.8|28002|27963|28014.8|27979.8|28002|27963|37
1626180000000|2021-07-13 12:40:00|28000|27960|28004.5|27969.5|28005.5|27970.5|27999|27959|21
1626180300000|2021-07-13 12:45:00|28004|27969|28013|27978|28013|27978|28004|27969|11
1626180600000|2021-07-13 12:50:00|28012.5|27977.5|28022|27985|28025|27987|28012.5|27977.5|22
1626180900000|2021-07-13 12:55:00|28026|27989|28027.7|27992.7|28032.5|28005|28021.5|27987.3|26
1626181200000|2021-07-13 13:00:00|28027.5|27992.5|28032|27997|28033.3|28003.6|28017.5|27992.5|27
1626181500000|2021-07-13 13:05:00|28033.3|27998.3|28030.9|27995.9|28038|28003|28030.7|27995.7|15
1626181800000|2021-07-13 13:10:00|28030.8|27995.8|28031.8|27996.8|28032.3|27997.3|28027.8|27992.8|14
1626182100000|2021-07-13 13:15:00|28032.3|27997.3|28032.5|27997.5|28032.8|28007.6|28022.5|27995.9|14
1626182400000|2021-07-13 13:20:00|28033|27998|28032.9|27997.9|28042.9|28012.9|28022.5|27996.9|37
1626182700000|2021-07-13 13:25:00|28030.4|27995.4|28024.2|28004.2|28032.4|28004.2|28016.6|27992.4|23
1626183000000|2021-07-13 13:30:00|28023.4|28003.4|28017.9|27982.9|28027.5|28003.4|28006.1|27982.6|24
1626183300000|2021-07-13 13:35:00|28018.1|27983.1|28018.1|27983.1|28018.1|27983.1|28017.9|27982.9|3
1626183600000|2021-07-13 13:40:00|28018.4|27983.4|28019.1|27984.1|28019.9|27984.9|28018.4|27983.4|5
1626183900000|2021-07-13 13:45:00|28018.6|27983.6|27999.4|27964.4|28018.9|27986.4|27999.4|27964.4|19
1626184200000|2021-07-13 13:50:00|28005.9|27970.9|28011.4|27976.4|28011.4|27976.4|28005.9|27970.9|6
1626184500000|2021-07-13 13:55:00|28005.9|27970.9|28011.1|27976.1|28011.4|27976.4|28001.4|27966.4|7
1626184800000|2021-07-13 14:00:00|28001.1|27981.1|28001.1|27981.1|28008.6|27981.1|27999.8|27969.1|12
1626185100000|2021-07-13 14:05:00|28001.4|27981.4|28001.4|27981.4|28001.4|27981.4|28001.4|27981.4|1
1626185400000|2021-07-13 14:10:00|28001.6|27981.6|28001.6|27981.6|28002.9|27982.9|28001.6|27981.6|3
1626185700000|2021-07-13 14:15:00|28001.4|27981.4|28001.1|27981.1|28001.4|27981.4|28001.1|27981.1|2
1626186000000|2021-07-13 14:20:00|28005.5|27970.5|28002.1|27967.1|28007.5|27981.8|27996.1|27967.1|21
1626186300000|2021-07-13 14:25:00|28001.6|27966.6|28001.4|27966.4|28001.6|27966.6|28001.1|27966.1|4
1626186600000|2021-07-13 14:30:00|28003.4|27968.4|28003.1|27968.1|28004.1|27969.1|28003.1|27968.1|4
1626186900000|2021-07-13 14:35:00|28001.1|27966.1|27996.4|27961.4|28001.1|27966.1|27986.1|27958.6|10
1626187200000|2021-07-13 14:40:00|27995.1|27960.1|27994.6|27959.6|27996.9|27961.9|27981.1|27954.1|21
1626187500000|2021-07-13 14:45:00|27994.4|27959.4|27996.6|27961.6|27996.6|27961.6|27993.6|27958.6|8
1626187800000|2021-07-13 14:50:00|27996.1|27961.1|27992.4|27972.4|27997.6|27972.4|27991.1|27961.1|10
1626188100000|2021-07-13 14:55:00|27991.1|27971.1|28002.9|27967.9|28005.4|27976.1|27991.1|27967.6|14
1626188400000|2021-07-13 15:00:00|28002.6|27967.6|28001.1|27966.1|28002.6|27971.1|27991.1|27961.1|8
1626189300000|2021-07-13 15:15:00|28001.6|27966.6|28001.9|27966.9|28003.8|27977.4|27996.1|27966.6|11
1626189600000|2021-07-13 15:20:00|28001.6|27966.6|27991.1|27971.1|28001.6|27971.1|27991.1|27961.4|5
1626189900000|2021-07-13 15:25:00|27991.4|27971.4|27986.4|27966.4|27997.9|27971.4|27986.4|27961.9|6
1626190200000|2021-07-13 15:30:00|27987.1|27967.1|27993.1|27958.1|27993.4|27968.4|27982.6|27958.1|16
1626190500000|2021-07-13 15:35:00|27993.9|27958.9|27992.1|27957.1|27994.1|27959.1|27992.1|27957.1|7
1626190800000|2021-07-13 15:40:00|27982.1|27962.1|27982.5|27962.5|27987|27967|27982.1|27962.1|14
1626191100000|2021-07-13 15:45:00|27981.2|27961.2|27995.1|27960.1|27995.1|27966.5|27981.2|27958.2|16
1626191400000|2021-07-13 15:50:00|27993.9|27958.9|27993.4|27958.4|27993.9|27958.9|27993.4|27958.4|2
1626191700000|2021-07-13 15:55:00|27993.9|27958.9|27996.9|27961.9|27997.4|27968.4|27988.4|27958.9|4
1626192000000|2021-07-13 16:00:00|27988.9|27968.9|27983.9|27963.9|27988.9|27968.9|27983.9|27963.9|8
1626192300000|2021-07-13 16:05:00|27984.2|27964.2|27984.2|27964.2|27984.2|27964.2|27984.2|27964.2|1
1626192900000|2021-07-13 16:15:00|27983.9|27963.9|27982.5|27962.5|27983.9|27963.9|27982.5|27962.5|5
1626193200000|2021-07-13 16:20:00|27983.8|27963.8|27988|27968|27988.8|27968.8|27982.5|27962.5|10
1626193500000|2021-07-13 16:25:00|27987.2|27967.2|27987.5|27967.5|27987.5|27967.5|27983|27963|11
1626193800000|2021-07-13 16:30:00|27986|27966|28006.5|27971.5|28006.5|27971.5|27986|27959|12
1626194100000|2021-07-13 16:35:00|28007.5|27972.5|27998|27963|28007.5|27972.5|27997.5|27962.5|4
1626194400000|2021-07-13 16:40:00|27998.8|27963.8|27992.5|27972.5|27999|27972.5|27992.5|27963.8|3
1626194700000|2021-07-13 16:45:00|27990.8|27970.8|27992.5|27972.5|28000|27973.8|27990.3|27963.3|9
1626195000000|2021-07-13 16:50:00|27991|27971|27992.5|27972.5|28000|27972.5|27991|27963.3|7
1626195300000|2021-07-13 16:55:00|27993|27973|27993.3|27973.3|27993.5|27973.5|27992|27972|4
1626195600000|2021-07-13 17:00:00|27993.5|27973.5|28007.2|27987.2|28019.3|27987.2|27993|27973|39
1626195900000|2021-07-13 17:05:00|28014|27979|28012.5|27977.5|28014|27979|28008.5|27973.5|11
1626196200000|2021-07-13 17:10:00|28013|27978|28020.3|27985.3|28020.3|27987.5|28007.5|27978|7
1626196500000|2021-07-13 17:15:00|28020|27985|28022.5|27987.5|28022.5|27987.5|28020|27985|4
1626196800000|2021-07-13 17:20:00|28023|27988|28019.5|27984.5|28023|27989|28007.6|27984.3|9
1626197100000|2021-07-13 17:25:00|28020|27985|28020|27985|28020.3|27985.3|28020|27985|5
1626197400000|2021-07-13 17:30:00|28020.3|27985.3|28022.5|27987.5|28022.5|27987.5|28020.3|27985.3|3
1626197700000|2021-07-13 17:35:00|28022|27987|28017.5|27982.5|28022|27987|28017.5|27982.5|10
1626198000000|2021-07-13 17:40:00|28018|27983|28022.5|27987.5|28028.8|28002.5|28012.5|27982.5|54
1626198300000|2021-07-13 17:45:00|28023.5|27988.5|28023|27988|28023.5|27988.5|28022.5|27987.5|10
1626198600000|2021-07-13 17:50:00|28023.3|27988.3|28023.3|27988.3|28023.5|27988.5|28022.3|27987.3|14
1626198900000|2021-07-13 17:55:00|28022.8|27987.8|28024|27989|28024|27989|28022.8|27987.8|17
1626199200000|2021-07-13 18:00:00|28023.5|27988.5|28027.3|28007.3|28027.3|28007.3|28017.5|27988.5|19
1626199500000|2021-07-13 18:05:00|28025.3|28005.3|28028|27993|28033|28006|28017.5|27993|30
1626199800000|2021-07-13 18:10:00|28027.5|27992.5|28028|27993|28028|27999.6|28016.2|27988|21
1626200100000|2021-07-13 18:15:00|28028.8|27993.8|28017.5|27997.5|28033|27998|28017.5|27992.5|11
1626200700000|2021-07-13 18:25:00|28013.5|27993.5|28020|27985|28025.5|27994.8|28010|27982.5|16
1626201000000|2021-07-13 18:30:00|28021.3|27986.3|28023|27988|28023|27992.5|28012.5|27982.5|9
1626201300000|2021-07-13 18:35:00|28022.5|27987.5|28027.5|27992.5|28028.8|28002.2|28017.5|27987.5|6
1626201600000|2021-07-13 18:40:00|28026.5|27991.5|28022.5|28002.5|28027.5|28002.5|28022|27989.5|14
1626201900000|2021-07-13 18:45:00|28021.2|28001.2|28031.5|27996.5|28031.5|28007.3|28021.2|27995.5|8
1626202500000|2021-07-13 18:55:00|28031.8|27996.8|28031.5|27996.5|28031.8|27996.8|28031.5|27996.5|2
1626202800000|2021-07-13 19:00:00|28031.6|27996.6|28030|27995|28032.5|27997.5|28030|27995|5
1626203100000|2021-07-13 19:05:00|28027.5|27992.5|28032.5|27997.5|28032.5|27997.5|28027.5|27992.5|11
1626203400000|2021-07-13 19:10:00|28035|28000|28035|28000|28035|28000|28035|28000|1
1626203700000|2021-07-13 19:15:00|28029|28009|28040.5|28005.5|28055|28020|28028|27997.5|21
1626204000000|2021-07-13 19:20:00|28033|27998|28047.5|28012.5|28052.5|28017.5|28032.5|27997.5|16
1626204300000|2021-07-13 19:25:00|28047|28012|28035|28000|28047|28012|28035|28000|7
1626204900000|2021-07-13 19:35:00|28044.8|28009.8|28045|28010|28045.5|28010.5|28044.8|28009.8|6
1626205200000|2021-07-13 19:40:00|28046|28011|28045|28010|28046.5|28011.5|28042.7|28007.7|7
1626205800000|2021-07-13 19:50:00|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|1
1626226200000|2021-07-14 01:30:00|28018.3|27998.3|28020.5|28000.5|28020.5|28000.5|28017|27997|21
1626226500000|2021-07-14 01:35:00|28019.4|27999.4|28027.2|28007.2|28027.7|28007.7|28019|27999|32
1626226800000|2021-07-14 01:40:00|28027.5|28007.5|28038|28018|28038|28018|28027.5|28007.5|27
1626227100000|2021-07-14 01:45:00|28034.8|28014.8|28032.4|28012.4|28035.5|28015.5|28032.4|28012.4|31
1626227400000|2021-07-14 01:50:00|28031.9|28011.9|28021.8|28001.8|28032.4|28012.4|28021.8|28001.8|21
1626227700000|2021-07-14 01:55:00|28022.8|28002.8|28026.4|28006.4|28033|28013|28022.8|28002.8|46
1626228000000|2021-07-14 02:00:00|28026.5|28006.5|28022.4|28002.4|28026.5|28006.5|28020.9|28000.9|38
1626228300000|2021-07-14 02:05:00|28022.9|28002.9|28025.4|28005.4|28025.5|28005.5|28022.4|28002.4|22
1626228600000|2021-07-14 02:10:00|28022.4|28002.4|28017.4|27997.4|28022.4|28002.4|28017|27997|14
1626228900000|2021-07-14 02:15:00|28017|27997|28018|27998|28018|27998|28016.1|27996.1|10
1626229200000|2021-07-14 02:20:00|28017.2|27997.2|28025.2|28005.2|28025.4|28005.4|28017.2|27997.2|10
1626229500000|2021-07-14 02:25:00|28025.5|28005.5|28032.8|28012.8|28032.8|28012.8|28025.5|28005.5|18
1626229800000|2021-07-14 02:30:00|28032.5|28012.5|28028.8|28008.8|28033.2|28013.2|28027|28007|16
1626230100000|2021-07-14 02:35:00|28029.8|28009.8|28020.5|28000.5|28031|28011|28018|27998|43
1626230400000|2021-07-14 02:40:00|28021.3|28001.3|28016.5|27996.5|28023|28003|28014.6|27994.6|47
1626230700000|2021-07-14 02:45:00|28017.3|27997.3|28004.3|27984.3|28018.5|27998.5|28004.3|27984.3|31
1626231000000|2021-07-14 02:50:00|28006.8|27986.8|28004.3|27984.3|28009.9|27989.9|28000.9|27980.9|38
1626231300000|2021-07-14 02:55:00|28003.8|27983.8|28007.3|27987.3|28007.3|27987.3|28001.8|27981.8|27
1626231600000|2021-07-14 03:00:00|28007.8|27987.8|28008.8|27988.8|28009.5|27989.5|28004.1|27984.1|24
1626231900000|2021-07-14 03:05:00|28008.5|27988.5|28008.5|27988.5|28008.5|27988.5|28008.5|27988.5|1
1626232200000|2021-07-14 03:10:00|28008.4|27988.4|28008|27988|28008.4|27988.4|28006.5|27986.5|18
1626232500000|2021-07-14 03:15:00|28008.4|27988.4|28008.5|27988.5|28008.5|27988.5|28008|27988|3
1626232800000|2021-07-14 03:20:00|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|28008.8|27988.8|1
1626233100000|2021-07-14 03:25:00|28009|27989|28003.5|27983.5|28009.3|27989.3|28002.5|27982.5|12
1626233400000|2021-07-14 03:30:00|28002.5|27982.5|28005.2|27985.2|28006|27986|28002.5|27982.5|9
1626233700000|2021-07-14 03:35:00|28006.2|27986.2|28006.3|27986.3|28006.3|27986.3|28006.2|27986.2|2
1626234000000|2021-07-14 03:40:00|28006.5|27986.5|28005.8|27985.8|28006.5|27986.5|27999.7|27979.7|17
1626234300000|2021-07-14 03:45:00|28005.3|27985.3|28007.5|27987.5|28007.5|27987.5|28005|27985|8
1626234600000|2021-07-14 03:50:00|28007.8|27987.8|28007.3|27987.3|28008.7|27988.7|28006.8|27986.8|6
1626234900000|2021-07-14 03:55:00|28007.8|27987.8|28008|27988|28008.4|27988.4|28007.5|27987.5|9
1626235200000|2021-07-14 04:00:00|28008.7|27988.7|28012.7|27992.7|28013.4|27993.4|28008.7|27988.7|13
1626235500000|2021-07-14 04:05:00|28013|27993|28013.2|27993.2|28013.8|27993.8|28013|27993|4
1626235800000|2021-07-14 04:10:00|28013.5|27993.5|28018.2|27998.2|28018.2|27998.2|28013.2|27993.2|11
1626236100000|2021-07-14 04:15:00|28018|27998|28017.7|27997.7|28018|27998|28017.7|27997.7|2
1626236400000|2021-07-14 04:20:00|28020|28000|28021.8|28001.8|28025|28005|28020|28000|14
1626236700000|2021-07-14 04:25:00|28021.3|28001.3|28021|28001|28021.3|28001.3|28021|28001|4
1626237000000|2021-07-14 04:30:00|28021.3|28001.3|28021.2|28001.2|28021.3|28001.3|28020.4|28000.4|6
1626237900000|2021-07-14 04:45:00|28021.5|28001.5|28023.5|28003.5|28023.5|28003.5|28021.5|28001.5|6
1626238800000|2021-07-14 05:00:00|28024.5|28004.5|28025.1|28005.1|28027.8|28007.8|28024.5|28004.5|12
1626239100000|2021-07-14 05:05:00|28025.8|28005.8|28028.8|28008.8|28030.8|28010.8|28025.1|28005.1|16
1626239400000|2021-07-14 05:10:00|28028.2|28008.2|28026.8|28006.8|28028.2|28008.2|28025.1|28005.1|9
1626239700000|2021-07-14 05:15:00|28026.3|28006.3|28026.3|28006.3|28026.8|28006.8|28025.9|28005.9|7
1626240000000|2021-07-14 05:20:00|28026.8|28006.8|28028|28008|28028|28008|28023|28003|14
1626240300000|2021-07-14 05:25:00|28027|28007|28027.3|28007.3|28027.3|28007.3|28026.3|28006.3|7
1626240600000|2021-07-14 05:30:00|28026.8|28006.8|28027|28007|28029|28009|28026.3|28006.3|13
1626240900000|2021-07-14 05:35:00|28027.2|28007.2|28027.2|28007.2|28028.3|28008.3|28027|28007|7
1626241200000|2021-07-14 05:40:00|28026|28006|28021.7|28001.7|28026|28006|28020.8|28000.8|17
1626241500000|2021-07-14 05:45:00|28021|28001|28021.7|28001.7|28021.7|28001.7|28020.7|28000.7|6
1626241800000|2021-07-14 05:50:00|28021.4|28001.4|28017|27997|28021.7|28001.7|28015.5|27995.5|9
1626242100000|2021-07-14 05:55:00|28016.5|27996.5|28012|27992|28016.8|27996.8|28012|27992|9
1626242400000|2021-07-14 06:00:00|28011.5|27991.5|28003.5|27983.5|28011.5|27991.5|28002.8|27982.8|22
1626242700000|2021-07-14 06:05:00|28005.5|27985.5|28003|27983|28005.5|27985.5|28000|27980|26
1626243000000|2021-07-14 06:10:00|28002.8|27982.8|28001.8|27981.8|28003.2|27983.2|27998.9|27978.9|22
1626243300000|2021-07-14 06:15:00|28001.2|27981.2|28005.2|27985.2|28005.5|27985.5|28001.2|27981.2|16
1626243600000|2021-07-14 06:20:00|28004.5|27984.5|28004|27984|28005.8|27985.8|28004|27984|8
1626243900000|2021-07-14 06:25:00|28002.8|27982.8|28007.3|27987.3|28007.8|27987.8|28001|27981|21
1626244200000|2021-07-14 06:30:00|28007.5|27987.5|28001.9|27981.9|28008|27988|28001.7|27981.7|23
1626244500000|2021-07-14 06:35:00|28002.4|27982.4|28005.8|27985.8|28006.3|27986.3|28002.4|27982.4|14
1626244800000|2021-07-14 06:40:00|28006|27986|28008|27988|28008.3|27988.3|28006|27986|9
1626245100000|2021-07-14 06:45:00|28009.3|27989.3|28012.2|27992.2|28012.2|27992.2|28008.5|27988.5|18
1626245400000|2021-07-14 06:50:00|28012.9|27992.9|28012.4|27992.4|28012.9|27992.9|28011.5|27991.5|5
1626245700000|2021-07-14 06:55:00|28012.2|27992.2|28013.8|27993.8|28014.3|27994.3|28012.2|27992.2|7
1626246000000|2021-07-14 07:00:00|28014.3|27994.3|28017.3|27997.3|28017.9|27997.9|28009.8|27989.8|48
1626246300000|2021-07-14 07:05:00|28016.8|27996.8|28016.8|27996.8|28017|27997|28011.8|27991.8|10
1626246600000|2021-07-14 07:10:00|28015.3|27995.3|28017.3|27997.3|28017.3|27997.3|28014.3|27994.3|16
1626246900000|2021-07-14 07:15:00|28016.8|27996.8|28014.8|27994.8|28019.5|27999.5|28014.3|27994.3|10
1626247200000|2021-07-14 07:20:00|28014.4|27994.4|28014.3|27994.3|28019.4|27999.4|28014.3|27994.3|13
1626247500000|2021-07-14 07:25:00|28014.4|27994.4|28014.3|27994.3|28015.3|27995.3|28014.3|27994.3|21
1626247800000|2021-07-14 07:30:00|28014.9|27994.9|28014.9|27994.9|28014.9|27994.9|28014.9|27994.9|1
1626248100000|2021-07-14 07:35:00|28014.3|27994.3|28014.3|27994.3|28014.9|27994.9|28014.3|27994.3|3
1626248400000|2021-07-14 07:40:00|28014.9|27994.9|28014.3|27994.3|28014.9|27994.9|28014|27994|4
1626248700000|2021-07-14 07:45:00|28014|27994|28013.8|27993.8|28014.3|27994.3|28012.5|27992.5|7
1626249000000|2021-07-14 07:50:00|28013.3|27993.3|28015.4|27995.4|28015.4|27995.4|28013.3|27993.3|4
1626249300000|2021-07-14 07:55:00|28015.2|27995.2|28015.2|27995.2|28017.3|27997.3|28013.3|27993.3|20
1626249600000|2021-07-14 08:00:00|28022.7|27987.7|28018|27998|28024.8|28003.1|28016.9|27987.6|20
1626249900000|2021-07-14 08:05:00|28017.3|27997.3|28018.6|27998.6|28022.8|28002.8|28017|27997|32
1626250200000|2021-07-14 08:10:00|28018.1|27998.1|28018.5|27998.5|28018.7|27998.7|28018.1|27998.1|8
1626250500000|2021-07-14 08:15:00|28018|27998|28030.2|27995.2|28030.2|28001|28018|27993.2|7
1626250800000|2021-07-14 08:20:00|28024.1|28004.1|28027.3|28007.3|28028.3|28008.3|28022.7|28002.7|15
1626251100000|2021-07-14 08:25:00|28027|28007|28025.3|28005.3|28027|28007|28022.5|28002.5|14
1626251400000|2021-07-14 08:30:00|28024.8|28004.8|28022.8|28002.8|28024.8|28004.8|28022.8|28002.8|6
1626251700000|2021-07-14 08:35:00|28023.3|28003.3|28022.8|28002.8|28025.8|28005.8|28019.8|27999.8|13
1626252000000|2021-07-14 08:40:00|28022.3|28002.3|28027.3|28007.3|28027.5|28007.5|28022.3|28002.3|9
1626252300000|2021-07-14 08:45:00|28027.8|28007.8|28027.5|28007.5|28034|28007.8|28023|27997.8|17
1626252600000|2021-07-14 08:50:00|28027.8|28007.8|28027.8|28007.8|28027.8|28007.8|28027.8|28007.8|1
1626252900000|2021-07-14 08:55:00|28028.5|28008.5|28026|28006|28030.8|28010.8|28026|28006|15
1626253200000|2021-07-14 09:00:00|28028|28008|28028.7|28008.7|28028.7|28008.7|28028|28008|2
1626253500000|2021-07-14 09:05:00|28029.3|28009.3|28032.8|28012.8|28032.8|28012.8|28029.3|28009.3|11
1626253800000|2021-07-14 09:10:00|28032.7|28012.7|28039.7|28004.7|28039.7|28012.7|28029.5|28002.7|15
1626254100000|2021-07-14 09:15:00|28032.7|28012.7|28032.7|28012.7|28032.7|28012.7|28032.2|28012.2|3
1626254400000|2021-07-14 09:20:00|28033.3|28013.3|28032.7|28012.7|28033.3|28013.3|28032.7|28012.7|3
1626254700000|2021-07-14 09:25:00|28032.2|28012.2|28032.2|28012.2|28032.2|28012.2|28032.2|28012.2|1
1626255000000|2021-07-14 09:30:00|28029.5|28009.5|28024.2|28004.2|28029.5|28009.5|28024.2|28004.2|4
1626255300000|2021-07-14 09:35:00|28024.9|28004.9|28022.5|28002.5|28033.8|28006|28022.5|27997.8|10
1626255600000|2021-07-14 09:40:00|28018.4|27998.4|28019.8|27999.8|28020.8|28000.8|28017.5|27997.5|7
1626255900000|2021-07-14 09:45:00|28022|28002|28027.3|28007.3|28033|28007.5|28019.8|27997.5|18
1626256200000|2021-07-14 09:50:00|28025.5|28005.5|28027|28007|28033|28007|28024.3|27998|9
1626256500000|2021-07-14 09:55:00|28026.7|28006.7|28027.4|28007.4|28027.4|28007.4|28026|28006|7
1626256800000|2021-07-14 10:00:00|28026.7|28006.7|28030.6|27995.6|28031.2|28006.7|28022.1|27995.6|19
1626257100000|2021-07-14 10:05:00|28031.2|27996.2|28031.2|27996.2|28031.2|28004.5|28020.9|27993.8|14
1626257400000|2021-07-14 10:10:00|28031.1|27996.1|28031.2|27996.2|28031.8|27996.8|28030.6|27995.6|9
1626257700000|2021-07-14 10:15:00|28031.8|27996.8|28021.7|28001.7|28031.8|28002.1|28021.7|27996.2|6
1626258000000|2021-07-14 10:20:00|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|28022.4|28002.4|1
1626258300000|2021-07-14 10:25:00|28022.7|28002.7|28022.8|28002.8|28022.8|28002.8|28022.7|28002.7|2
1626258600000|2021-07-14 10:30:00|28022.3|28002.3|28022.3|28002.3|28022.8|28002.8|28021|28001|11
1626258900000|2021-07-14 10:35:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28021.6|28001.6|9
1626259200000|2021-07-14 10:40:00|28022.3|28002.3|28022.3|28002.3|28022.5|28002.5|28022.3|28002.3|3
1626259500000|2021-07-14 10:45:00|28022|28002|28022.3|28002.3|28022.3|28002.3|28022|28002|4
1626259800000|2021-07-14 10:50:00|28022.7|28002.7|28022.7|28002.7|28022.7|28002.7|28022.7|28002.7|1
1626260100000|2021-07-14 10:55:00|28023.3|28003.3|28021.5|28001.5|28023.3|28003.3|28021.5|28001.5|4
1626260400000|2021-07-14 11:00:00|28022|28002|28027.3|27992.3|28027.3|28002.5|28020|27992.3|12
1626260700000|2021-07-14 11:05:00|28018.5|27998.5|28012.8|27992.8|28018.5|27998.5|28012.3|27992.3|11
1626261000000|2021-07-14 11:10:00|28006.8|27986.8|28012.6|27977.6|28015|27992.5|28006.4|27975|15
1626261300000|2021-07-14 11:15:00|28012.5|27977.5|28012.6|27977.6|28012.6|27977.6|28012.5|27977.5|2
1626261600000|2021-07-14 11:20:00|28012.5|27977.5|28007.8|27987.8|28023.1|27993.3|28007.4|27977.5|30
1626261900000|2021-07-14 11:25:00|28008|27988|28007|27987|28011.3|27991.3|28007|27987|7
1626262200000|2021-07-14 11:30:00|28006.9|27986.9|28015.1|27980.1|28015.5|27987.5|28006.9|27979.6|6
1626262500000|2021-07-14 11:35:00|28012.7|27977.7|28012.3|27977.3|28014.1|27980|28000|27976|5
1626262800000|2021-07-14 11:40:00|28012.6|27977.6|28012.8|27977.8|28013.3|27978.3|28012.6|27977.6|4
1626263100000|2021-07-14 11:45:00|28002.5|27982.5|28004.3|27984.3|28004.3|27984.3|27997.8|27977.8|9
1626263400000|2021-07-14 11:50:00|28008.5|27988.5|28008|27973|28011.3|27989.3|28003.8|27971.5|24
1626263700000|2021-07-14 11:55:00|28008.3|27973.3|28011.1|27976.1|28011.1|27976.1|28007.3|27972.3|5
1626264000000|2021-07-14 12:00:00|28013|27978|28006.3|27971.3|28013|27978|27993.9|27969.6|23
1626264300000|2021-07-14 12:05:00|28002|27982|28011.8|27976.8|28013.5|27982.5|28002|27971.3|25
1626264600000|2021-07-14 12:10:00|28007.7|27972.7|28004.3|27969.3|28010.6|27975.6|27992.4|27962.5|26
1626264900000|2021-07-14 12:15:00|28001.4|27981.4|28005.1|27970.1|28005.1|27982.5|27997.5|27967.7|8
1626265200000|2021-07-14 12:20:00|28005|27970|28005|27970|28005|27970|28001.8|27966.8|7
1626265500000|2021-07-14 12:25:00|28004.6|27969.6|28003|27968|28004.6|27969.6|28001.7|27966.7|16
1626265800000|2021-07-14 12:30:00|28002.4|27967.4|27992.5|27957.5|28004.5|27972.9|27986.7|27957.5|57
1626266100000|2021-07-14 12:35:00|27987.1|27967.1|27987.5|27967.5|27993.6|27968.9|27983.7|27955.7|36
1626266400000|2021-07-14 12:40:00|27987|27967|28003|27968|28003|27975.5|27987|27967|11
1626266700000|2021-07-14 12:45:00|28002.5|27967.5|27987.5|27967.5|28002.6|27970.8|27987.5|27966.8|21
1626267000000|2021-07-14 12:50:00|27990.3|27970.3|27994.7|27959.7|27998|27970.5|27983.4|27959.7|33
1626267300000|2021-07-14 12:55:00|27995|27960|27997.3|27962.3|27997.3|27962.3|27994.7|27959.7|7
1626267600000|2021-07-14 13:00:00|27997|27962|27982.5|27962.5|27997|27966.3|27982.5|27955|23
1626267900000|2021-07-14 13:05:00|27984|27964|27998.5|27963.5|27998.7|27972.5|27984|27962|29
1626268200000|2021-07-14 13:10:00|27999.8|27964.8|27992.1|27972.1|27999.8|27973.8|27992.1|27964.8|4
1626268500000|2021-07-14 13:15:00|27992.6|27972.6|28002.6|27967.6|28002.8|27977.1|27992.6|27967.5|14
1626268800000|2021-07-14 13:20:00|28002.1|27967.1|28002.1|27967.1|28002.6|27967.6|28001.6|27966.6|5
1626269100000|2021-07-14 13:25:00|28001.6|27966.6|27991.6|27971.6|28001.6|27972.1|27991|27966.4|6
1626269400000|2021-07-14 13:30:00|27991.1|27971.1|28001.6|27966.6|28001.6|27976.6|27991.1|27966.6|19
1626269700000|2021-07-14 13:35:00|28002.1|27967.1|27995.5|27975.5|28002.1|27977.1|27995.5|27967.1|6
1626270000000|2021-07-14 13:40:00|27996.4|27976.4|28000.6|27965.6|28001.9|27976.4|27994.6|27965.6|10
1626270300000|2021-07-14 13:45:00|28000.4|27965.4|27992.5|27972.5|28002.3|27974.5|27991.2|27963.6|14
1626270600000|2021-07-14 13:50:00|27993|27973|28001.5|27966.5|28002.3|27977|27992.5|27964.5|10
1626271200000|2021-07-14 14:00:00|28000.8|27965.8|28001.5|27966.5|28001.5|27966.5|27998|27963|20
1626271500000|2021-07-14 14:05:00|27997.5|27977.5|27997.5|27977.5|27998.8|27978.8|27997.5|27977.5|3
1626271800000|2021-07-14 14:10:00|27996.4|27976.4|27992.5|27972.5|28002.8|27976.4|27992.5|27967|8
1626272100000|2021-07-14 14:15:00|27991.4|27971.4|27992.5|27972.5|27992.5|27972.5|27991.4|27971.4|2
1626272700000|2021-07-14 14:25:00|27994.8|27974.8|27998.4|27978.4|28002.8|27978.4|27994.8|27967.3|9
1626273000000|2021-07-14 14:30:00|27997.1|27977.1|27997.5|27977.5|27997.5|27977.5|27994.9|27974.9|8
1626273300000|2021-07-14 14:35:00|27993.8|27973.8|27997.7|27977.7|27997.7|27977.7|27991.9|27971.9|15
1626273600000|2021-07-14 14:40:00|27998.1|27978.1|27996.6|27976.6|28007.6|27980.5|27995.5|27971.1|25
1626273900000|2021-07-14 14:45:00|27996.9|27976.9|27996.4|27976.4|28006.4|27977.1|27991.9|27967.5|17
1626274200000|2021-07-14 14:50:00|27996.1|27976.1|28002.1|27967.1|28002.4|27976.1|27995.1|27965.6|13
1626274500000|2021-07-14 14:55:00|28001.9|27966.9|28002.5|27967.5|28003.6|27976.6|27991.9|27966.9|14
1626274800000|2021-07-14 15:00:00|27992.1|27972.1|27998.6|27963.6|27998.6|27973.4|27982.2|27960.5|25
1626275100000|2021-07-14 15:05:00|27992.1|27972.1|27996.6|27976.6|27998.8|27977.1|27989.9|27963.5|9
1626275400000|2021-07-14 15:10:00|27996.7|27976.7|27992.5|27972.5|28002.6|27977|27992.1|27967|17
1626275700000|2021-07-14 15:15:00|27995.5|27975.5|27992.5|27972.5|28003|27975.5|27989.6|27967.5|13
1626276000000|2021-07-14 15:20:00|27992.1|27972.1|27992.6|27972.6|27993.4|27973.4|27992.1|27972.1|3
1626276300000|2021-07-14 15:25:00|27993.4|27973.4|27998.7|27978.7|28002.4|27978.9|27992.1|27967.4|10
1626276600000|2021-07-14 15:30:00|27997.4|27977.4|27997.5|27977.5|27998.7|27978.7|27996.6|27976.6|6
1626276900000|2021-07-14 15:35:00|27995.5|27975.5|27997.5|27977.5|28004.4|27977.5|27995.5|27967.5|9
1626277200000|2021-07-14 15:40:00|28007.5|27972.5|28004|27969|28007.8|27977.5|27997.5|27969|6
1626277500000|2021-07-14 15:45:00|28003.5|27968.5|28004|27969|28004|27977.5|27995.8|27967.8|7
1626277800000|2021-07-14 15:50:00|28004.3|27969.3|28004.3|27969.3|28004.3|27969.3|28004.3|27969.3|1
1626278100000|2021-07-14 15:55:00|27997.5|27977.5|27997.5|27977.5|28007.8|27977.5|27997.5|27972|6
1626278400000|2021-07-14 16:00:00|27995.8|27975.8|27991.4|27971.4|27995.8|27975.8|27991.4|27971.4|7
1626278700000|2021-07-14 16:05:00|27992.5|27972.5|27991.4|27971.4|27992.5|27972.5|27991.4|27971.4|2
1626279000000|2021-07-14 16:10:00|27992.5|27972.5|27999|27964|27999|27972.5|27990.5|27962.5|15
1626279300000|2021-07-14 16:15:00|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|27992.5|27972.5|1
1626279600000|2021-07-14 16:20:00|27991.4|27971.4|27997.5|27962.5|27997.5|27971.4|27985.5|27959.5|13
1626279900000|2021-07-14 16:25:00|27997|27962|27998.2|27963.2|27998.4|27963.4|27996.1|27961.1|6
1626280200000|2021-07-14 16:30:00|27998.1|27963.1|27997.7|27962.7|27998.2|27963.2|27997.7|27962.7|3
1626280500000|2021-07-14 16:35:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1626281100000|2021-07-14 16:45:00|27997.7|27962.7|27998.7|27963.7|27999.2|27964.2|27997.7|27962.7|6
1626281400000|2021-07-14 16:50:00|27999.2|27964.2|27998.2|27963.2|27999.4|27964.4|27998.2|27963.2|4
1626282000000|2021-07-14 17:00:00|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|27997.2|27962.2|1
1626282300000|2021-07-14 17:05:00|27996.2|27961.2|27997.7|27962.7|27998.2|27967.3|27985.4|27960.2|13
1626282600000|2021-07-14 17:10:00|27998.2|27963.2|27996.2|27961.2|27998.2|27963.2|27996.2|27961.2|3
1626282900000|2021-07-14 17:15:00|27992.3|27972.3|27993.2|27973.2|27993.2|27973.2|27992.3|27972.3|5
1626284400000|2021-07-14 17:40:00|27992.9|27972.9|27995.8|27960.8|27995.8|27972.9|27985.9|27960.5|6
1626284700000|2021-07-14 17:45:00|27996.3|27961.3|27998.7|27963.7|27998.7|27963.7|27996.2|27961.2|4
1626285300000|2021-07-14 17:55:00|27998|27963|28000.5|27965.5|28000.5|27965.5|27998|27963|2
1626285600000|2021-07-14 18:00:00|28001.4|27966.4|27998.7|27963.7|28003.4|27968.4|27996.2|27961.2|8
1626285900000|2021-07-14 18:05:00|27995.9|27960.9|27996.4|27961.4|27996.4|27961.4|27995.9|27960.9|2
1626286200000|2021-07-14 18:10:00|27998.7|27963.7|27998.2|27963.2|27998.7|27963.7|27998.2|27963.2|2
1626286500000|2021-07-14 18:15:00|27997.7|27962.7|27998.2|27963.2|27998.2|27965.9|27983.9|27957.7|16
1626286800000|2021-07-14 18:20:00|27997.7|27962.7|27993.7|27958.7|28003.2|27968.2|27983.7|27958.7|22
1626287100000|2021-07-14 18:25:00|27993.4|27958.4|27991.2|27956.2|27993.4|27958.4|27989.9|27954.9|4
1626287400000|2021-07-14 18:30:00|27990.5|27970.5|27993.7|27958.7|27998.7|27970.5|27983.9|27956.5|15
1626287700000|2021-07-14 18:35:00|27991.2|27956.2|27995.7|27960.7|27995.7|27960.7|27991.2|27956.2|7
1626288300000|2021-07-14 18:45:00|27997.7|27962.7|27997.9|27962.9|27997.9|27962.9|27997.7|27962.7|2
1626289200000|2021-07-14 19:00:00|27998|27963|27997.5|27962.5|27998|27963|27997.5|27962.5|3
1626291300000|2021-07-14 19:35:00|27998|27963|27998|27963|27998|27963|27998|27963|1
1626291900000|2021-07-14 19:45:00|27995.5|27960.5|27993|27958|27995.5|27960.5|27993|27958|2
1626312600000|2021-07-15 01:30:00|27995.4|27975.4|27995.6|27975.6|28002.3|27982.3|27995.3|27975.3|28
1626312900000|2021-07-15 01:35:00|27996.4|27976.4|27991.4|27971.4|27996.5|27976.5|27991.4|27971.4|32
1626313200000|2021-07-15 01:40:00|27991.5|27971.5|27996.9|27976.9|27996.9|27976.9|27990.3|27970.3|23
1626313500000|2021-07-15 01:45:00|27996.5|27976.5|27998|27978|28002|27982|27995.9|27975.9|26
1626313800000|2021-07-15 01:50:00|27998.2|27978.2|27998.2|27978.2|28002|27982|27997|27977|29
1626314100000|2021-07-15 01:55:00|27998.8|27978.8|27999|27979|28000.7|27980.7|27997.5|27977.5|25
1626314400000|2021-07-15 02:00:00|27998.5|27978.5|28000.9|27980.9|28003.3|27983.3|27998.5|27978.5|28
1626314700000|2021-07-15 02:05:00|28001.3|27981.3|27993|27973|28001.3|27981.3|27993|27973|19
1626315000000|2021-07-15 02:10:00|27993.2|27973.2|27998|27978|27999|27979|27992.7|27972.7|25
1626315300000|2021-07-15 02:15:00|27997.7|27977.7|27993|27973|27997.7|27977.7|27989.3|27969.3|17
1626315600000|2021-07-15 02:20:00|27992.7|27972.7|27994.3|27974.3|27999.3|27979.3|27992.7|27972.7|17
1626315900000|2021-07-15 02:25:00|27994.8|27974.8|27994|27974|27999.9|27979.9|27994|27974|26
1626316200000|2021-07-15 02:30:00|27994.3|27974.3|27994.3|27974.3|27994.3|27974.3|27994|27974|3
1626316500000|2021-07-15 02:35:00|27994|27974|27994|27974|27994|27974|27994|27974|1
1626316800000|2021-07-15 02:40:00|27994.5|27974.5|27994.3|27974.3|27996.7|27976.7|27993.8|27973.8|18
1626317100000|2021-07-15 02:45:00|27994.9|27974.9|27994.3|27974.3|27994.9|27974.9|27994.3|27974.3|4
1626317400000|2021-07-15 02:50:00|27995.8|27975.8|27997.3|27977.3|27999.9|27979.9|27993.8|27973.8|45
1626317700000|2021-07-15 02:55:00|27996.5|27976.5|27998|27978|27998.9|27978.9|27994.3|27974.3|27
1626318000000|2021-07-15 03:00:00|27997.5|27977.5|27996.5|27976.5|27998|27978|27996.5|27976.5|9
1626318600000|2021-07-15 03:10:00|27997|27977|27992.5|27972.5|27997.1|27977.1|27992.5|27972.5|7
1626318900000|2021-07-15 03:15:00|27992|27972|27987|27967|27992|27972|27981.5|27961.5|46
1626319200000|2021-07-15 03:20:00|27983.6|27963.6|27983.8|27963.8|27985|27965|27982.6|27962.6|12
1626319500000|2021-07-15 03:25:00|27983.2|27963.2|27977.5|27957.5|27987|27967|27977.5|27957.5|24
1626319800000|2021-07-15 03:30:00|27977|27957|27976.8|27956.8|27982|27962|27974.8|27954.8|39
1626320100000|2021-07-15 03:35:00|27977.3|27957.3|27976|27956|27978.8|27958.8|27975.1|27955.1|21
1626320400000|2021-07-15 03:40:00|27976.5|27956.5|27973.9|27938.9|27976.5|27956.5|27947.2|27918|85
1626320700000|2021-07-15 03:45:00|27973.7|27938.7|27963.2|27943.2|27973.7|27945.5|27952.5|27932.5|45
1626321000000|2021-07-15 03:50:00|27962.2|27942.2|27960.2|27940.2|27962.3|27942.3|27955.7|27935.7|35
1626321300000|2021-07-15 03:55:00|27958|27938|27955.7|27935.7|27960.2|27940.2|27951.7|27931.7|29
1626321600000|2021-07-15 04:00:00|27952.2|27932.2|27947.5|27927.5|27952.2|27932.2|27941.2|27921.2|38
1626321900000|2021-07-15 04:05:00|27948|27928|27948.3|27928.3|27951.7|27931.7|27948|27928|24
1626322200000|2021-07-15 04:10:00|27948.8|27928.8|27953|27933|27953.4|27933.4|27948.8|27928.8|16
1626322500000|2021-07-15 04:15:00|27952.8|27932.8|27947.5|27927.5|27953|27933|27947.5|27927.5|23
1626322800000|2021-07-15 04:20:00|27948.4|27928.4|27942.9|27922.9|27948.9|27928.9|27942.8|27922.8|29
1626323100000|2021-07-15 04:25:00|27942.8|27922.8|27943.4|27923.4|27943.4|27923.4|27937.5|27917.5|19
1626323400000|2021-07-15 04:30:00|27951.4|27916.4|27943.1|27923.1|27951.4|27923.4|27937.8|27910.7|35
1626323700000|2021-07-15 04:35:00|27941.5|27921.5|27937.5|27917.5|27941.5|27921.5|27931.3|27911.3|32
1626324000000|2021-07-15 04:40:00|27937.8|27917.8|27942.8|27922.8|27942.8|27922.8|27937.3|27917.3|18
1626324300000|2021-07-15 04:45:00|27943.7|27923.7|27942.3|27922.3|27947.8|27927.8|27942|27922|24
1626324600000|2021-07-15 04:50:00|27942.5|27922.5|27942.3|27922.3|27942.5|27922.5|27942.3|27922.3|2
1626324900000|2021-07-15 04:55:00|27942.8|27922.8|27943.8|27923.8|27946.3|27926.3|27942.5|27922.5|17
1626325200000|2021-07-15 05:00:00|27942.8|27922.8|27942.3|27922.3|27946|27926|27940.8|27920.8|16
1626325500000|2021-07-15 05:05:00|27941.8|27921.8|27939.2|27919.2|27941.8|27921.8|27939|27919|14
1626325800000|2021-07-15 05:10:00|27938.8|27918.8|27941.5|27921.5|27942.2|27922.2|27938.8|27918.8|11
1626326100000|2021-07-15 05:15:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1626326400000|2021-07-15 05:20:00|27941.2|27921.2|27931.7|27896.7|27947.7|27921.2|27929.3|27894.3|21
1626326700000|2021-07-15 05:25:00|27930.8|27895.8|27916.8|27896.8|27933.4|27898.4|27911.8|27891.8|32
1626327000000|2021-07-15 05:30:00|27917.1|27897.1|27907.7|27887.7|27917.8|27897.8|27905.5|27885.5|63
1626327300000|2021-07-15 05:35:00|27907.8|27887.8|27905.5|27885.5|27907.8|27887.8|27902.2|27882.2|27
1626327600000|2021-07-15 05:40:00|27906.5|27886.5|27911.4|27891.4|27911.4|27891.4|27906.2|27886.2|24
1626327900000|2021-07-15 05:45:00|27911.8|27891.8|27908.8|27888.8|27916|27896|27908.8|27888.8|30
1626328200000|2021-07-15 05:50:00|27908.3|27888.3|27906.3|27886.3|27908.3|27888.3|27906.3|27886.3|14
1626328500000|2021-07-15 05:55:00|27906.8|27886.8|27899.5|27879.5|27909.5|27889.5|27898.8|27878.8|30
1626328800000|2021-07-15 06:00:00|27901.5|27881.5|27872.8|27852.8|27901.5|27881.5|27872.3|27852.1|84
1626329100000|2021-07-15 06:05:00|27873.3|27853.3|27882.5|27862.5|27894|27864.3|27872.8|27852.8|49
1626329400000|2021-07-15 06:10:00|27881.8|27861.8|27887.8|27867.8|27893.5|27873.5|27881.8|27861.8|60
1626329700000|2021-07-15 06:15:00|27888.3|27868.3|27879.5|27859.5|27893.8|27873.8|27878.3|27858.3|56
1626330000000|2021-07-15 06:20:00|27879.4|27859.4|27885.5|27865.5|27890.9|27866|27872.5|27848.5|45
1626330300000|2021-07-15 06:25:00|27885.3|27865.3|27902.5|27867.5|27902.9|27876|27885.3|27865.3|31
1626330600000|2021-07-15 06:30:00|27902.2|27867.2|27877.8|27857.8|27903|27874.4|27877.5|27855|60
1626330900000|2021-07-15 06:35:00|27878|27858|27873.2|27853.2|27883.9|27863.9|27872.5|27852.5|41
1626331200000|2021-07-15 06:40:00|27872.5|27852.5|27873.5|27853.5|27874|27854|27871.9|27851.9|12
1626331500000|2021-07-15 06:45:00|27873.8|27853.8|27880.4|27860.4|27889.5|27864|27873.8|27853.8|32
1626331800000|2021-07-15 06:50:00|27881.5|27861.5|27888|27868|27889.5|27869.5|27881.5|27861.5|82
1626332100000|2021-07-15 06:55:00|27888.5|27868.5|27886.2|27866.2|27890.5|27870.5|27882|27862|36
1626332400000|2021-07-15 07:00:00|27885.7|27865.7|27881.3|27861.3|27893.5|27867.8|27881.3|27857.7|48
1626332700000|2021-07-15 07:05:00|27881.8|27861.8|27877.5|27857.5|27882|27862|27877.5|27857.5|22
1626333000000|2021-07-15 07:10:00|27873.2|27853.2|27881|27861|27881|27861|27872.5|27852.5|36
1626333300000|2021-07-15 07:15:00|27881.5|27861.5|27882.5|27862.5|27892.5|27868|27881.5|27855|32
1626333600000|2021-07-15 07:20:00|27878.2|27858.2|27883.8|27863.8|27886|27866|27877.5|27857.5|16
1626333900000|2021-07-15 07:25:00|27884.3|27864.3|27885.2|27865.2|27890|27870|27882.7|27862.7|45
1626334200000|2021-07-15 07:30:00|27884.7|27864.7|27882.3|27862.3|27892.6|27865.9|27881.4|27856.3|17
1626334500000|2021-07-15 07:35:00|27881.9|27861.9|27883.8|27863.8|27890.5|27870.5|27881.9|27861.9|50
1626334800000|2021-07-15 07:40:00|27883.3|27863.3|27887.5|27867.5|27887.5|27867.5|27882.5|27862.5|10
1626335100000|2021-07-15 07:45:00|27888|27868|27887.7|27867.7|27888.5|27868.5|27886.9|27866.9|9
1626335400000|2021-07-15 07:50:00|27889.5|27869.5|27887.5|27867.5|27892.3|27872.3|27887.5|27867.5|33
1626335700000|2021-07-15 07:55:00|27887.8|27867.8|27882.5|27862.5|27891.8|27871.8|27882.5|27862.5|41
1626336000000|2021-07-15 08:00:00|27882.4|27862.4|27880.5|27860.5|27883.4|27863.4|27877.5|27857.5|27
1626336300000|2021-07-15 08:05:00|27887.7|27852.7|27882.8|27862.8|27895.5|27866.1|27880.5|27852.7|26
1626336600000|2021-07-15 08:10:00|27884.8|27864.8|27883|27863|27892.3|27867.5|27882.8|27855|19
1626336900000|2021-07-15 08:15:00|27882.8|27862.8|27882.5|27862.5|27885.8|27865.8|27882.3|27862.3|13
1626337200000|2021-07-15 08:20:00|27882.2|27862.2|27887.5|27867.5|27887.8|27867.8|27881.7|27861.7|10
1626337500000|2021-07-15 08:25:00|27887.3|27867.3|27892.3|27857.3|27892.5|27867.5|27882.5|27856.8|18
1626337800000|2021-07-15 08:30:00|27891.8|27856.8|27882.5|27862.5|27891.8|27862.8|27881.5|27855|8
1626338100000|2021-07-15 08:35:00|27883|27863|27883.3|27863.3|27886|27866|27883|27863|7
1626338400000|2021-07-15 08:40:00|27883|27863|27883.3|27863.3|27883.3|27863.3|27882.8|27862.8|4
1626338700000|2021-07-15 08:45:00|27883.5|27863.5|27888|27868|27893.7|27868|27883.5|27857.7|15
1626339000000|2021-07-15 08:50:00|27888.4|27868.4|27893.3|27873.3|27902.8|27878.8|27888|27867.5|25
1626339300000|2021-07-15 08:55:00|27895.3|27875.3|27896|27861|27903.3|27879.5|27893.3|27861|32
1626339600000|2021-07-15 09:00:00|27895.5|27860.5|27892.8|27872.8|27903.5|27877.8|27892.5|27860.5|19
1626339900000|2021-07-15 09:05:00|27893.8|27873.8|27907.5|27887.5|27912.3|27889.5|27893.3|27868.3|54
1626340200000|2021-07-15 09:10:00|27903|27883|27931.4|27896.4|27931.4|27897.8|27903|27882.3|46
1626340500000|2021-07-15 09:15:00|27923|27903|27907.1|27887.1|27931.4|27904.2|27907|27880|66
1626340800000|2021-07-15 09:20:00|27907.2|27887.2|27898.4|27878.4|27907.5|27887.5|27896.8|27870|22
1626341100000|2021-07-15 09:25:00|27899|27879|27892.8|27872.8|27899|27879|27892.5|27872.5|11
1626341400000|2021-07-15 09:30:00|27893.8|27873.8|27892.5|27872.5|27897.8|27877.8|27892.5|27872.5|10
1626341700000|2021-07-15 09:35:00|27891.7|27871.7|27893.2|27873.2|27894.3|27874.3|27891.7|27871.7|7
1626342000000|2021-07-15 09:40:00|27892.5|27872.5|27889.5|27869.5|27897.2|27872.5|27889.2|27859.8|11
1626342300000|2021-07-15 09:45:00|27890.5|27870.5|27891.8|27871.8|27891.8|27871.8|27889|27869|6
1626342600000|2021-07-15 09:50:00|27891.7|27871.7|27897|27877|27897|27877|27891.7|27871.7|4
1626342900000|2021-07-15 09:55:00|27897.5|27877.5|27914.5|27879.5|27924.8|27893.7|27897.5|27876.9|35
1626343200000|2021-07-15 10:00:00|27910.3|27875.3|27902.4|27867.4|27910.3|27879.2|27896.3|27866.4|12
1626343500000|2021-07-15 10:05:00|27901.9|27866.9|27902.2|27867.2|27902.2|27867.2|27901.9|27866.9|2
1626343800000|2021-07-15 10:10:00|27902.7|27867.7|27904.5|27869.5|27905.8|27870.8|27902.7|27867.7|9
1626344100000|2021-07-15 10:15:00|27904|27869|27903.8|27868.8|27907.2|27879.2|27895|27867.5|21
1626344400000|2021-07-15 10:20:00|27903.3|27868.3|27903.7|27868.7|27904.3|27869.3|27903.3|27868.3|8
1626344700000|2021-07-15 10:25:00|27904.2|27869.2|27904.2|27869.2|27904.2|27877.2|27896.7|27868.7|6
1626345000000|2021-07-15 10:30:00|27907|27887|27911.7|27876.7|27925.8|27890.8|27906.1|27875.2|40
1626345300000|2021-07-15 10:35:00|27899.3|27879.3|27904.3|27869.3|27904.3|27879.3|27899.3|27868.3|6
1626345900000|2021-07-15 10:45:00|27903.8|27868.8|27903.8|27868.8|27903.8|27868.8|27903.8|27868.8|1
1626346200000|2021-07-15 10:50:00|27903.3|27868.3|27919.2|27884.2|27919.2|27884.2|27903.3|27868.3|8
1626346500000|2021-07-15 10:55:00|27919.1|27884.1|27919.1|27884.1|27919.2|27884.2|27917.5|27882.5|8
1626346800000|2021-07-15 11:00:00|27918.2|27883.2|27920.5|27885.5|27921.5|27886.5|27914.4|27879.4|12
1626347100000|2021-07-15 11:05:00|27921.5|27886.5|27919|27884|27921.5|27886.5|27914.4|27879.4|21
1626347400000|2021-07-15 11:10:00|27918.5|27883.5|27919.4|27884.4|27924|27889|27918.5|27883.5|9
1626347700000|2021-07-15 11:15:00|27919.3|27884.3|27926|27891|27926|27891|27918.8|27883.8|8
1626348000000|2021-07-15 11:20:00|27925.5|27890.5|27919.8|27899.8|27926|27902.3|27916.3|27886|37
1626348300000|2021-07-15 11:25:00|27923|27903|27929.9|27894.9|27929.9|27903|27916.2|27881.5|43
1626348600000|2021-07-15 11:30:00|27931.5|27896.5|27930.2|27895.2|27931.8|27896.8|27929.7|27894.7|10
1626348900000|2021-07-15 11:35:00|27929.3|27894.3|27928.6|27893.6|27929.8|27894.8|27927.8|27892.8|9
1626349200000|2021-07-15 11:40:00|27928.5|27893.5|27927.3|27892.3|27928.5|27893.5|27927.3|27892.3|4
1626349800000|2021-07-15 11:50:00|27926.8|27891.8|27927.8|27892.8|27928.3|27898|27918|27891|10
1626350400000|2021-07-15 12:00:00|27923.5|27888.5|27928.5|27893.5|27931.4|27896.4|27923|27888|13
1626350700000|2021-07-15 12:05:00|27928.3|27893.3|27928.5|27893.5|27928.5|27893.5|27928.3|27893.3|2
1626351000000|2021-07-15 12:10:00|27928.8|27893.8|27928.2|27908.2|27929.2|27908.5|27921.7|27893.5|17
1626351300000|2021-07-15 12:15:00|27927.8|27907.8|27928.3|27908.3|27928.5|27908.5|27927.8|27907.8|4
1626351600000|2021-07-15 12:20:00|27928.8|27908.8|27927.3|27907.3|27929|27909|27927.3|27907.3|9
1626351900000|2021-07-15 12:25:00|27927.2|27907.2|27917.5|27897.5|27927.2|27907.2|27917.5|27897.5|9
1626352500000|2021-07-15 12:35:00|27918|27898|27923.7|27888.7|27928|27900.5|27912.8|27887.5|24
1626352800000|2021-07-15 12:40:00|27923.5|27888.5|27923|27888|27923.5|27888.5|27922.4|27887.4|5
1626353100000|2021-07-15 12:45:00|27923.3|27888.3|27927.5|27892.5|27927.8|27897.2|27917.2|27888.3|5
1626353400000|2021-07-15 12:50:00|27927.8|27892.8|27928.3|27893.3|27928.3|27893.3|27927.5|27892.5|8
1626353700000|2021-07-15 12:55:00|27928.8|27893.8|27928.3|27893.3|27929.3|27902.2|27922.2|27893.3|15
1626354000000|2021-07-15 13:00:00|27928.2|27893.2|27930.5|27895.5|27930.5|27895.5|27928.2|27893.2|6
1626354300000|2021-07-15 13:05:00|27931|27896|27922.3|27902.3|27933|27902.5|27922.3|27896|9
1626354600000|2021-07-15 13:10:00|27922.8|27902.8|27923|27903|27930.5|27903|27917|27895|26
1626354900000|2021-07-15 13:15:00|27923.5|27903.5|27923.8|27903.8|27928|27908|27919.7|27899.7|17
1626355200000|2021-07-15 13:20:00|27922.5|27902.5|27921.2|27901.2|27932.5|27907.5|27920.5|27895.5|25
1626355500000|2021-07-15 13:25:00|27921.4|27901.4|27926.5|27906.5|27927.5|27907.5|27921.4|27901.4|11
1626355800000|2021-07-15 13:30:00|27927.5|27907.5|27921.4|27886.4|27927.5|27907.5|27921.4|27886.4|22
1626356100000|2021-07-15 13:35:00|27923.9|27888.9|27923.9|27888.9|27928.6|27893.6|27921|27886|7
1626356700000|2021-07-15 13:45:00|27921.4|27886.4|27926.4|27891.4|27926.4|27891.4|27916|27881|8
1626357000000|2021-07-15 13:50:00|27931.4|27896.4|27931.4|27896.4|27931.4|27896.4|27931.4|27896.4|1
1626357300000|2021-07-15 13:55:00|27921.4|27901.4|27916.5|27896.5|27921.4|27901.4|27916.5|27896.5|3
1626357600000|2021-07-15 14:00:00|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|27916.7|27896.7|1
1626357900000|2021-07-15 14:05:00|27916.5|27896.5|27915.9|27895.9|27916.6|27896.6|27915.9|27895.9|9
1626358200000|2021-07-15 14:10:00|27920|27885|27917.1|27882.1|27920|27889.5|27909.5|27881.8|4
1626358500000|2021-07-15 14:15:00|27916.6|27881.6|27910|27875|27917.1|27887.1|27902.1|27874.5|24
1626358800000|2021-07-15 14:20:00|27910.5|27875.5|27909.5|27874.5|27913.3|27878.3|27908.6|27873.6|19
1626359100000|2021-07-15 14:25:00|27909|27874|27907.5|27872.5|27910.3|27875.3|27907.5|27872.5|12
1626359400000|2021-07-15 14:30:00|27907.3|27872.3|27906.5|27871.5|27907.3|27872.3|27906.5|27871.5|8
1626359700000|2021-07-15 14:35:00|27907|27872|27897.5|27877.5|27907.3|27877.9|27897|27871|8
1626360000000|2021-07-15 14:40:00|27898.4|27878.4|27898.4|27878.4|27898.4|27878.4|27898.4|27878.4|1
1626360300000|2021-07-15 14:45:00|27900.7|27880.7|27900.5|27880.5|27902.6|27882.6|27900.5|27880.5|5
1626360600000|2021-07-15 14:50:00|27900|27880|27902.5|27867.5|27907.5|27880.5|27900|27867.5|14
1626360900000|2021-07-15 14:55:00|27903|27868|27902.5|27867.5|27903|27868|27902.5|27867.5|4
1626361200000|2021-07-15 15:00:00|27903|27868|27902.5|27867.5|27903|27868|27902.5|27867.5|2
1626361500000|2021-07-15 15:05:00|27902|27867|27892.5|27872.5|27902.5|27872.5|27892.5|27865.5|6
1626361800000|2021-07-15 15:10:00|27891.5|27871.5|27897.5|27877.5|27897.5|27877.5|27887.5|27867.5|15
1626362100000|2021-07-15 15:15:00|27896.9|27876.9|27897.5|27877.5|27897.5|27877.5|27895.4|27875.4|4
1626362400000|2021-07-15 15:20:00|27898.3|27878.3|27898.3|27878.3|27898.3|27878.3|27898.3|27878.3|1
1626362700000|2021-07-15 15:25:00|27898.5|27878.5|27898.8|27878.8|27908.5|27882.5|27898.5|27873.5|10
1626363000000|2021-07-15 15:30:00|27898.3|27878.3|27898.3|27878.3|27898.5|27878.5|27898.3|27878.3|3
1626363300000|2021-07-15 15:35:00|27898.5|27878.5|27908.3|27873.3|27908.3|27880.5|27898.3|27872.8|9
1626363600000|2021-07-15 15:40:00|27908.5|27873.5|27908.3|27873.3|27908.5|27873.5|27907.5|27872.5|3
1626363900000|2021-07-15 15:45:00|27907|27872|27898.4|27863.4|27907|27877.5|27887.8|27862.8|12
1626364200000|2021-07-15 15:50:00|27897.9|27862.9|27898.4|27863.4|27898.4|27863.4|27897.9|27862.9|2
1626364500000|2021-07-15 15:55:00|27889|27869|27902.9|27867.9|27904.9|27879.2|27889|27862.9|29
1626364800000|2021-07-15 16:00:00|27897.9|27877.9|27900|27880|27900.5|27880.5|27897.9|27877.9|4
1626365100000|2021-07-15 16:05:00|27900.3|27880.3|27908.4|27888.4|27908.7|27888.4|27900.3|27872.3|17
1626365400000|2021-07-15 16:10:00|27912.8|27892.8|27918.4|27898.4|27918.4|27898.4|27912.5|27892.5|12
1626365700000|2021-07-15 16:15:00|27917.9|27897.9|27918.9|27883.9|27931|27900.5|27917.9|27883.9|12
1626366000000|2021-07-15 16:20:00|27916.7|27881.7|27926.4|27891.4|27926.4|27891.4|27916.7|27881.7|7
1626366300000|2021-07-15 16:25:00|27916|27896|27913.9|27893.9|27916|27896|27913.9|27893.9|3
1626366600000|2021-07-15 16:30:00|27913.7|27893.7|27913|27893|27913.7|27893.7|27913|27893|3
1626366900000|2021-07-15 16:35:00|27913.2|27893.2|27918.4|27883.4|27918.4|27893.2|27910|27882.7|7
1626367200000|2021-07-15 16:40:00|27918.2|27883.2|27918.4|27883.4|27918.4|27883.4|27918.2|27883.2|2
1626367500000|2021-07-15 16:45:00|27918.2|27883.2|27918|27883|27918.2|27883.2|27918|27883|2
1626367800000|2021-07-15 16:50:00|27918.2|27883.2|27918.2|27883.2|27918.2|27883.2|27918.2|27883.2|1
1626368100000|2021-07-15 16:55:00|27918|27883|27918|27883|27918|27883|27918|27883|1
1626368400000|2021-07-15 17:00:00|27918.2|27883.2|27918.4|27883.4|27918.4|27883.4|27918.2|27883.2|2
1626368700000|2021-07-15 17:05:00|27920.5|27885.5|27920|27885|27920.5|27885.5|27920|27885|4
1626369000000|2021-07-15 17:10:00|27920.2|27885.2|27926.4|27891.4|27926.4|27891.4|27920|27885|6
1626369300000|2021-07-15 17:15:00|27926|27891|27930.4|27895.4|27933|27903.7|27919.2|27891|9
1626369600000|2021-07-15 17:20:00|27930.9|27895.9|27935|27900|27938|27909.3|27929.3|27895.9|11
1626369900000|2021-07-15 17:25:00|27930.9|27895.9|27928.4|27893.4|27931.4|27896.4|27928.4|27893.4|5
1626370200000|2021-07-15 17:30:00|27930|27895|27934.2|27899.2|27934.2|27899.2|27928.9|27893.9|8
1626370500000|2021-07-15 17:35:00|27933.8|27898.8|27927.9|27907.9|27933.8|27907.9|27917.8|27892.9|8
1626370800000|2021-07-15 17:40:00|27930.5|27910.5|27938|27903|27938|27910.5|27930|27902.5|5
1626372000000|2021-07-15 18:00:00|27940.5|27905.5|27938.4|27903.4|27940.5|27905.5|27938.4|27903.4|8
1626372300000|2021-07-15 18:05:00|27937.2|27917.2|27942.5|27907.5|27945.9|27918.3|27937.1|27905.5|17
1626372600000|2021-07-15 18:10:00|27941|27906|27937.5|27902.5|27941.2|27913.2|27930|27902.5|8
1626372900000|2021-07-15 18:15:00|27938|27903|27933|27898|27938.4|27903.4|27933|27898|6
1626373200000|2021-07-15 18:20:00|27933.2|27898.2|27933.9|27898.9|27940.4|27905.4|27933.2|27898.2|10
1626373500000|2021-07-15 18:25:00|27933.4|27898.4|27933.4|27898.4|27933.4|27898.4|27933.4|27898.4|1
1626374400000|2021-07-15 18:40:00|27933.7|27898.7|27938.4|27903.4|27940.4|27905.4|27933.4|27898.4|7
1626375000000|2021-07-15 18:50:00|27931.7|27896.7|27927.4|27907.4|27937.7|27907.4|27926.9|27895.2|14
1626375300000|2021-07-15 18:55:00|27925.5|27905.5|27927.6|27892.6|27927.6|27905.5|27920|27892.5|9
1626375600000|2021-07-15 19:00:00|27927.5|27892.5|27930|27895|27930.5|27895.5|27927.5|27892.5|5
1626376200000|2021-07-15 19:10:00|27926.5|27891.5|27932.5|27897.5|27932.5|27897.5|27926.5|27891.5|5
1626376500000|2021-07-15 19:15:00|27934|27899|27927.5|27907.5|27934|27907.5|27927|27899|3
1626377100000|2021-07-15 19:25:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1626377400000|2021-07-15 19:30:00|27921.9|27901.9|27928|27893|27928|27902.5|27917.5|27892.5|9
1626377700000|2021-07-15 19:35:00|27925.5|27890.5|27927.5|27892.5|27927.5|27892.5|27925|27890|6
1626378000000|2021-07-15 19:40:00|27925.5|27890.5|27925|27890|27927|27892|27925|27890|6
1626399000000|2021-07-16 01:30:00|27936.5|27916.5|27937.5|27917.5|27937.5|27917.5|27934.1|27914.1|13
1626399300000|2021-07-16 01:35:00|27937.8|27917.8|27937|27917|27938.3|27918.3|27937|27917|9
1626399600000|2021-07-16 01:40:00|27936.5|27916.5|27946.3|27926.3|27946.3|27926.3|27936.5|27916.5|33
1626399900000|2021-07-16 01:45:00|27946.7|27926.7|27945|27925|27948.4|27928.4|27945|27925|23
1626400200000|2021-07-16 01:50:00|27945.2|27925.2|27952.2|27917.2|27952.5|27926.2|27945.2|27917.2|7
1626400500000|2021-07-16 01:55:00|27942.9|27922.9|27941.5|27921.5|27948.3|27922.9|27937.8|27912.3|27
1626400800000|2021-07-16 02:00:00|27940.9|27920.9|27942|27922|27951|27923.4|27940.2|27914|21
1626401100000|2021-07-16 02:05:00|27942.5|27922.5|27937.3|27917.3|27942.5|27922.5|27936.8|27916.8|13
1626401400000|2021-07-16 02:10:00|27933|27913|27939.2|27919.2|27940.5|27920.5|27933|27913|14
1626401700000|2021-07-16 02:15:00|27937.5|27917.5|27941.3|27921.3|27947.5|27927.5|27937|27917|32
1626402000000|2021-07-16 02:20:00|27941.1|27921.1|27934.3|27914.3|27941.1|27921.1|27933.8|27913.8|33
1626402300000|2021-07-16 02:25:00|27933.8|27913.8|27933|27913|27933.8|27913.8|27931.1|27911.1|12
1626402600000|2021-07-16 02:30:00|27934|27914|27932.2|27912.2|27936|27916|27932.2|27912.2|26
1626402900000|2021-07-16 02:35:00|27932.5|27912.5|27912.8|27877.8|27932.8|27912.8|27910|27877|36
1626403200000|2021-07-16 02:40:00|27914.3|27879.3|27916.7|27896.7|27925|27898.4|27908.6|27878.3|48
1626403500000|2021-07-16 02:45:00|27911.2|27891.2|27914.1|27894.1|27918.2|27898.2|27907|27887|34
1626403800000|2021-07-16 02:50:00|27914.2|27894.2|27924.2|27904.2|27927.3|27907.3|27914.2|27894.2|55
1626404100000|2021-07-16 02:55:00|27924.3|27904.3|27925.5|27905.5|27927.8|27907.8|27924.3|27904.3|8
1626404400000|2021-07-16 03:00:00|27926|27906|27926.2|27906.2|27926.5|27906.5|27925.5|27905.5|5
1626404700000|2021-07-16 03:05:00|27926.5|27906.5|27926.2|27906.2|27929|27909|27926.2|27906.2|21
1626405000000|2021-07-16 03:10:00|27926.8|27906.8|27936.2|27916.2|27936.2|27916.2|27926.2|27906.2|35
1626405300000|2021-07-16 03:15:00|27935.2|27915.2|27933.7|27913.7|27935.2|27915.2|27932|27912|13
1626405600000|2021-07-16 03:20:00|27940.8|27905.8|27935.8|27900.8|27940.8|27916.7|27926.7|27900.8|12
1626405900000|2021-07-16 03:25:00|27937|27902|27934|27914|27937.3|27914.7|27930.2|27902|16
1626406200000|2021-07-16 03:30:00|27935.2|27915.2|27938.7|27918.7|27942.8|27922.8|27934.6|27914.6|33
1626406500000|2021-07-16 03:35:00|27937.5|27917.5|27936.2|27916.2|27937.8|27917.8|27936.2|27916.2|3
1626406800000|2021-07-16 03:40:00|27937.5|27917.5|27936.2|27916.2|27937.5|27917.5|27936.2|27916.2|3
1626407100000|2021-07-16 03:45:00|27934.7|27914.7|27933.2|27913.2|27936.1|27916.1|27932.8|27912.8|15
1626407400000|2021-07-16 03:50:00|27932.8|27912.8|27932.8|27912.8|27932.8|27912.8|27932.8|27912.8|1
1626407700000|2021-07-16 03:55:00|27931.6|27911.6|27936.7|27901.7|27939|27911.6|27930.7|27901.7|7
1626408000000|2021-07-16 04:00:00|27940.1|27905.1|27940|27905|27940.1|27905.1|27940|27905|2
1626408300000|2021-07-16 04:05:00|27940.7|27905.7|27938.2|27903.2|27940.7|27911.5|27930.7|27903.2|6
1626408600000|2021-07-16 04:10:00|27937.7|27902.7|27926.7|27891.7|27937.7|27905.8|27922|27891.7|8
1626408900000|2021-07-16 04:15:00|27925.3|27890.3|27925.7|27890.7|27925.7|27890.7|27925.3|27890.3|2
1626409200000|2021-07-16 04:20:00|27927.3|27892.3|27926.8|27891.8|27927.3|27892.3|27926.5|27891.5|6
1626409500000|2021-07-16 04:25:00|27926.5|27891.5|27911.7|27876.7|27927.3|27898.2|27905|27873.9|27
1626409800000|2021-07-16 04:30:00|27910.8|27875.8|27919.3|27884.3|27919.7|27884.7|27910.8|27875.8|16
1626410100000|2021-07-16 04:35:00|27919.7|27884.7|27921.8|27901.8|27923.3|27901.8|27916.2|27884.7|13
1626410400000|2021-07-16 04:40:00|27921.5|27901.5|27938.4|27903.4|27940.7|27912.2|27921.5|27899.3|22
1626410700000|2021-07-16 04:45:00|27932.5|27912.5|27934.2|27914.2|27934.4|27914.4|27932.5|27912.5|5
1626411000000|2021-07-16 04:50:00|27933.7|27913.7|27922|27902|27939.8|27919.8|27922|27902|26
1626411300000|2021-07-16 04:55:00|27922.3|27902.3|27919.8|27899.8|27922.3|27902.3|27919.8|27899.8|11
1626411600000|2021-07-16 05:00:00|27919.5|27899.5|27919.6|27899.6|27920.5|27900.5|27919.5|27899.5|5
1626411900000|2021-07-16 05:05:00|27919.8|27899.8|27927.4|27892.4|27927.4|27899.8|27918.7|27889.8|7
1626412500000|2021-07-16 05:15:00|27931|27896|27937.9|27902.9|27941.3|27909|27929|27896|13
1626412800000|2021-07-16 05:20:00|27937.8|27902.8|27935.4|27915.4|27938.4|27916.1|27924|27899.4|25
1626413100000|2021-07-16 05:25:00|27934.5|27914.5|27949.7|27914.7|27949.7|27919.3|27934.5|27910.5|19
1626413400000|2021-07-16 05:30:00|27947.3|27912.3|27939.5|27919.5|27947.9|27919.5|27938.8|27911.7|10
1626413700000|2021-07-16 05:35:00|27939|27919|27943|27923|27947.8|27923|27935.4|27911.3|26
1626414000000|2021-07-16 05:40:00|27942.5|27922.5|27946.7|27911.7|27947.5|27922.5|27937.5|27911.7|17
1626414300000|2021-07-16 05:45:00|27938.5|27918.5|27937.2|27917.2|27947.5|27919.5|27937.2|27912.2|10
1626414600000|2021-07-16 05:50:00|27937.5|27917.5|27927.5|27907.5|27937.5|27917.5|27927.5|27907.5|14
1626414900000|2021-07-16 05:55:00|27934.3|27914.3|27928.9|27908.9|27935.5|27915.5|27928.9|27908.9|13
1626415200000|2021-07-16 06:00:00|27930|27910|27938|27918|27943.4|27923.4|27922.7|27902.7|52
1626415500000|2021-07-16 06:05:00|27939.2|27919.2|27955.4|27920.4|27955.4|27929.3|27937.5|27914.4|57
1626415800000|2021-07-16 06:10:00|27955.1|27920.1|27957.5|27937.5|27982.5|27951|27945.5|27918.9|40
1626416100000|2021-07-16 06:15:00|27957|27937|27962.7|27942.7|27968.5|27945.8|27952.7|27932.2|66
1626416400000|2021-07-16 06:20:00|27962.2|27942.2|27954.7|27934.7|27964|27944|27952.5|27932.5|31
1626416700000|2021-07-16 06:25:00|27954.2|27934.2|27945.8|27925.8|27955.5|27935.5|27942.5|27922.5|63
1626417000000|2021-07-16 06:30:00|27945.1|27925.1|27946.4|27926.4|27957.5|27929.5|27942.5|27917.5|37
1626417300000|2021-07-16 06:35:00|27945.4|27925.4|27951.2|27931.2|27951.2|27931.2|27941.2|27921.2|26
1626417600000|2021-07-16 06:40:00|27952.2|27932.2|27951.7|27931.7|27953|27933|27951.7|27931.7|7
1626417900000|2021-07-16 06:45:00|27952|27932|27952.7|27932.7|27957.5|27937.5|27951.7|27931.7|26
1626418200000|2021-07-16 06:50:00|27953.8|27933.8|27962.5|27942.5|27975.3|27948.5|27953.8|27933.8|29
1626418500000|2021-07-16 06:55:00|27961.4|27941.4|27952.3|27932.3|27963|27943|27952.3|27932.3|35
1626418800000|2021-07-16 07:00:00|27952.5|27932.5|27953|27933|27954|27934|27945.5|27925.5|15
1626419100000|2021-07-16 07:05:00|27952.6|27932.6|27952.2|27932.2|27962.3|27934.8|27952|27926|25
1626419400000|2021-07-16 07:10:00|27952.5|27932.5|27957.7|27937.7|27962.5|27938.4|27952.1|27927.5|16
1626419700000|2021-07-16 07:15:00|27957.5|27937.5|27954.2|27934.2|27958.2|27938.2|27954.2|27934.2|9
1626420000000|2021-07-16 07:20:00|27953.5|27933.5|27951.8|27931.8|27953.9|27933.9|27948.3|27928.3|19
1626420300000|2021-07-16 07:25:00|27951.7|27931.7|27951.5|27931.5|27953.2|27933.2|27948.8|27928.8|11
1626420600000|2021-07-16 07:30:00|27951.8|27931.8|27958.7|27938.7|27959|27939|27951.8|27931.8|15
1626420900000|2021-07-16 07:35:00|27959.8|27939.8|27961.7|27941.7|27961.7|27941.7|27958.7|27938.7|9
1626421200000|2021-07-16 07:40:00|27961.1|27941.1|27964.3|27944.3|27964.3|27944.3|27959.7|27939.7|10
1626421500000|2021-07-16 07:45:00|27964.7|27944.7|27958.9|27938.9|27967.1|27947.1|27957.7|27937.7|24
1626421800000|2021-07-16 07:50:00|27960|27940|27967.7|27947.7|27969.3|27949.3|27960|27940|27
1626422100000|2021-07-16 07:55:00|27968|27948|27968.2|27948.2|27969|27949|27967.5|27947.5|9
1626422400000|2021-07-16 08:00:00|27967.6|27947.6|27985.5|27950.5|27991|27956|27967.5|27947.5|26
1626422700000|2021-07-16 08:05:00|27983.6|27948.6|27991.3|27956.3|27992.3|27965|27976.7|27945.2|36
1626423000000|2021-07-16 08:10:00|27991.8|27956.8|27976.2|27941.2|27991.8|27963.1|27974.8|27941.2|40
1626423300000|2021-07-16 08:15:00|27977.6|27942.6|27962.2|27942.2|27977.6|27944.5|27957.5|27933.7|41
1626423600000|2021-07-16 08:20:00|27958.3|27938.3|27967.3|27932.3|27967.3|27940|27955.9|27932.3|13
1626423900000|2021-07-16 08:25:00|27967.7|27932.7|27962.5|27942.5|27970|27942.5|27952|27929.7|51
1626424200000|2021-07-16 08:30:00|27962.8|27942.8|27957.8|27937.8|27962.8|27942.8|27957.3|27937.3|17
1626424500000|2021-07-16 08:35:00|27958|27938|27953.4|27933.4|27967.3|27940.5|27951.1|27923.3|44
1626424800000|2021-07-16 08:40:00|27952.1|27932.1|27952.1|27932.1|27962.8|27937.1|27949.3|27925.6|26
1626425100000|2021-07-16 08:45:00|27948.8|27928.8|27952.1|27932.1|27961.8|27933.6|27945.9|27923.7|47
1626425400000|2021-07-16 08:50:00|27952.9|27932.9|27957.3|27922.3|27960.1|27933.9|27947.5|27917.7|28
1626425700000|2021-07-16 08:55:00|27953.2|27918.2|27958.5|27923.5|27960|27932.5|27952|27917.3|33
1626426000000|2021-07-16 09:00:00|27957.5|27922.5|27953.8|27918.8|27959.8|27933.9|27946.7|27918.8|45
1626426300000|2021-07-16 09:05:00|27953.3|27918.3|27953.5|27918.5|27954.3|27919.3|27953|27918|8
1626426600000|2021-07-16 09:10:00|27953.2|27918.2|27948.5|27913.5|27953.5|27923.4|27943.4|27913.5|7
1626426900000|2021-07-16 09:15:00|27949.8|27914.8|27955.7|27920.7|27955.7|27920.7|27949.8|27914.8|11
1626427200000|2021-07-16 09:20:00|27953.5|27918.5|27950.6|27915.6|27953.5|27918.5|27950.3|27915.3|7
1626427500000|2021-07-16 09:25:00|27949.1|27914.1|27937.8|27917.8|27949.1|27918.3|27937.3|27908.5|14
1626427800000|2021-07-16 09:30:00|27938.3|27918.3|27952.8|27932.8|27955.3|27935.3|27937.5|27917.5|26
1626428100000|2021-07-16 09:35:00|27954.3|27934.3|27962|27927|27962.7|27937.8|27950.5|27927|36
1626428400000|2021-07-16 09:40:00|27962.3|27927.3|27956.7|27936.7|27962.3|27936.8|27951.7|27927.3|8
1626428700000|2021-07-16 09:45:00|27956.8|27936.8|27961.7|27941.7|27962.4|27942.4|27956.8|27936.8|6
1626429000000|2021-07-16 09:50:00|27962.4|27942.4|27949.2|27914.2|27962.4|27942.4|27944.2|27909.2|49
1626429300000|2021-07-16 09:55:00|27949.7|27914.7|27959.7|27924.7|27959.8|27924.8|27949.7|27914.7|13
1626429600000|2021-07-16 10:00:00|27958.7|27923.7|27959.7|27924.7|27959.7|27924.7|27958.7|27923.7|4
1626429900000|2021-07-16 10:05:00|27959.2|27924.2|27959.2|27924.2|27959.2|27924.2|27959.2|27924.2|1
1626430200000|2021-07-16 10:10:00|27961|27926|27961.5|27926.5|27963.3|27936.7|27951.7|27926|16
1626430500000|2021-07-16 10:15:00|27962|27927|27965.3|27945.3|27978.3|27945.8|27962|27927|37
1626430800000|2021-07-16 10:20:00|27968.1|27948.1|27985.2|27950.2|27989.2|27954.2|27968|27942.5|23
1626431100000|2021-07-16 10:25:00|27985.8|27950.8|27993.8|27958.8|27994|27959|27985.8|27950.8|10
1626431400000|2021-07-16 10:30:00|27992.5|27957.5|27993.7|27958.7|27993.8|27958.8|27992.2|27957.2|8
1626431700000|2021-07-16 10:35:00|27996.5|27961.5|27996.6|27961.6|27997.3|27962.3|27996|27961|8
1626432000000|2021-07-16 10:40:00|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|27996.5|27961.5|1
1626432300000|2021-07-16 10:45:00|27996|27961|27981.7|27961.7|27996|27966.7|27981.2|27961|16
1626432900000|2021-07-16 10:55:00|27985.5|27965.5|27979.6|27959.6|27987.3|27965.5|27975.7|27952.3|13
1626433200000|2021-07-16 11:00:00|27979.3|27959.3|27981.2|27946.2|27985|27959.3|27979.3|27945.8|13
1626433500000|2021-07-16 11:05:00|27978.5|27943.5|27978|27943|27978.5|27943.5|27975.2|27940.2|8
1626433800000|2021-07-16 11:10:00|27978.2|27943.2|27980|27945|27980|27945|27978|27943|6
1626434100000|2021-07-16 11:15:00|27978.7|27943.7|27975.7|27940.7|27978.7|27943.7|27975.7|27940.7|4
1626434700000|2021-07-16 11:25:00|27976.2|27941.2|27975.7|27940.7|27976.2|27941.2|27975.7|27940.7|2
1626435300000|2021-07-16 11:35:00|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|1
1626435900000|2021-07-16 11:45:00|27975.5|27940.5|27976|27941|27976.7|27941.7|27975.5|27940.5|3
1626436200000|2021-07-16 11:50:00|27975.7|27940.7|27975.7|27940.7|27975.7|27940.7|27975.7|27940.7|1
1626436500000|2021-07-16 11:55:00|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|27975.2|27940.2|1
1626436800000|2021-07-16 12:00:00|27975.5|27940.5|27975.5|27940.5|27978.8|27943.8|27975.5|27940.5|3
1626437400000|2021-07-16 12:10:00|27978|27943|27978.8|27943.8|27978.8|27943.8|27978|27943|2
1626438000000|2021-07-16 12:20:00|27972.7|27937.7|27977.8|27942.8|27978.8|27943.8|27972.7|27937.7|4
1626438300000|2021-07-16 12:25:00|27976.2|27941.2|27960|27924|27980.5|27945.5|27960|27924|25
1626438600000|2021-07-16 12:30:00|27960.5|27925.5|27976|27941|27981.7|27946.7|27960.5|27925.5|29
1626438900000|2021-07-16 12:35:00|27978|27943|27975.3|27940.3|27982.3|27962|27972|27940.2|19
1626439200000|2021-07-16 12:40:00|27975.2|27940.2|27983.5|27948.5|27983.5|27948.5|27975.2|27940.2|11
1626439500000|2021-07-16 12:45:00|27983.6|27948.6|27972.5|27952.5|27983.6|27953.4|27972.5|27948|4
1626439800000|2021-07-16 12:50:00|27972.8|27937.5|27967.3|27947.3|27974.9|27947.3|27967|27937.5|20
1626440100000|2021-07-16 12:55:00|27968.6|27933.6|27969.6|27934.6|27970.7|27935.7|27963.8|27928.8|22
1626440400000|2021-07-16 13:00:00|27968.8|27933.8|27972.9|27937.9|27981.4|27946.4|27965.4|27930.4|17
1626440700000|2021-07-16 13:05:00|27974.1|27939.1|27966.4|27946.4|27977.9|27946.4|27966.4|27939.1|5
1626441000000|2021-07-16 13:10:00|27966.6|27946.6|27966.6|27946.6|27966.6|27946.6|27966.6|27946.6|1
1626441300000|2021-07-16 13:15:00|27967.1|27947.1|27970.1|27935.1|27972.4|27947.1|27965.4|27935.1|6
1626441600000|2021-07-16 13:20:00|27969.6|27934.6|27973.9|27938.9|27974.1|27939.1|27969.6|27934.6|3
1626441900000|2021-07-16 13:25:00|27973.4|27938.4|27973.4|27938.4|27973.4|27938.4|27973.4|27938.4|1
1626442200000|2021-07-16 13:30:00|27971.4|27936.4|27966.4|27931.4|27971.9|27943.6|27963.6|27931.4|12
1626442500000|2021-07-16 13:35:00|27966.9|27931.9|27969.1|27934.1|27974.4|27939.4|27966.9|27931.9|12
1626442800000|2021-07-16 13:40:00|27970.4|27935.4|27981.4|27946.4|27981.4|27946.4|27970.4|27935.4|15
1626443100000|2021-07-16 13:45:00|27984.6|27949.6|27989.6|27954.6|27990.1|27955.1|27983.9|27948.9|15
1626443400000|2021-07-16 13:50:00|27989.4|27954.4|27988.6|27953.6|27989.4|27954.4|27988.4|27953.4|6
1626443700000|2021-07-16 13:55:00|27986.4|27951.4|27981.4|27946.4|27986.4|27951.4|27980.4|27945.4|8
1626444000000|2021-07-16 14:00:00|27980.9|27945.9|27981.9|27946.9|27981.9|27946.9|27978.9|27943.9|5
1626444600000|2021-07-16 14:10:00|27976.4|27956.4|27990|27970|27990.5|27970|27976.4|27955|15
1626444900000|2021-07-16 14:15:00|27989.3|27969.3|27992.5|27957.5|28004.7|27972.5|27989.3|27955|15
1626445500000|2021-07-16 14:25:00|27994.8|27959.8|27992.5|27957.5|27994.8|27959.8|27992.5|27957.5|2
1626445800000|2021-07-16 14:30:00|27992|27957|27987.5|27952.5|27992|27957|27987.5|27952.5|4
1626446700000|2021-07-16 14:45:00|27985|27965|27992.5|27957.5|27997.3|27968.5|27985|27957.5|7
1626447000000|2021-07-16 14:50:00|27992|27957|27990|27955|27992|27957|27990|27955|2
1626447300000|2021-07-16 14:55:00|27992|27957|27987.8|27952.8|27997.5|27967.5|27987.5|27952.8|5
1626447600000|2021-07-16 15:00:00|27987.7|27952.7|27984.6|27949.6|27987.7|27957.5|27972.1|27948.3|15
1626447900000|2021-07-16 15:05:00|27984.4|27949.4|27983.9|27948.9|27984.4|27949.4|27983.9|27948.9|5
1626448200000|2021-07-16 15:10:00|27984.1|27949.1|27984.6|27949.6|27984.6|27949.6|27984.1|27949.1|5
1626448800000|2021-07-16 15:20:00|27985.1|27950.1|27991.8|27956.8|27991.8|27956.8|27985.1|27950.1|5
1626449100000|2021-07-16 15:25:00|27991.5|27956.5|27990.8|27955.8|27991.5|27956.5|27988.1|27953.1|5
1626449400000|2021-07-16 15:30:00|27991.3|27956.3|27990|27955|27992.5|27957.5|27990|27955|5
1626449700000|2021-07-16 15:35:00|27989.4|27954.4|27990|27955|27990|27955|27989.4|27954.4|3
1626450600000|2021-07-16 15:50:00|27987.1|27952.1|27986.9|27951.9|27987.1|27952.1|27986.4|27951.4|3
1626450900000|2021-07-16 15:55:00|27987.4|27952.4|27986.9|27951.9|27987.4|27952.4|27986.9|27951.9|2
1626451200000|2021-07-16 16:00:00|27986.6|27951.6|27986.1|27951.1|27986.6|27951.6|27986.1|27951.1|2
1626451500000|2021-07-16 16:05:00|27982.6|27947.6|27983.6|27948.6|27983.6|27948.6|27982.6|27947.6|3
1626451800000|2021-07-16 16:10:00|27976.5|27956.5|27975.4|27940.4|27981.5|27956.5|27969.2|27934.2|16
1626452100000|2021-07-16 16:15:00|27975|27940|27971.4|27936.4|27975|27940|27971.4|27936.4|10
1626452400000|2021-07-16 16:20:00|27971|27936|27972.1|27937.1|27972.1|27937.1|27969.9|27934.9|8
1626453000000|2021-07-16 16:30:00|27971.5|27936.5|27970.9|27935.9|27972.4|27937.4|27970.9|27935.9|6
1626453900000|2021-07-16 16:45:00|27972.6|27937.6|27969.6|27934.6|27973.6|27938.6|27969.4|27934.4|13
1626454200000|2021-07-16 16:50:00|27969.4|27934.4|27964.4|27929.4|27969.4|27934.4|27961|27926|6
1626454500000|2021-07-16 16:55:00|27964.6|27929.6|27964.4|27929.4|27965.9|27930.9|27964.4|27929.4|4
1626454800000|2021-07-16 17:00:00|27964.6|27929.6|27967.1|27932.1|27967.1|27932.1|27964.6|27929.6|4
1626455100000|2021-07-16 17:05:00|27951.7|27931.7|27964.9|27929.9|27965.5|27933.9|27951.7|27924.2|10
1626455400000|2021-07-16 17:10:00|27964.5|27929.5|27964.6|27929.6|27965|27930|27959.9|27924.9|10
1626455700000|2021-07-16 17:15:00|27961.4|27926.4|27964.9|27929.9|27965.4|27930.4|27960.5|27925.5|10
1626456300000|2021-07-16 17:25:00|27963|27928|27964.9|27929.9|27964.9|27929.9|27963|27928|4
1626456600000|2021-07-16 17:30:00|27964.6|27929.6|27964.6|27929.6|27964.6|27929.6|27964.6|27929.6|1
1626456900000|2021-07-16 17:35:00|27964.4|27929.4|27969.9|27934.9|27971.9|27936.9|27964.4|27929.4|11
1626457200000|2021-07-16 17:40:00|27969.6|27934.6|27967.4|27932.4|27969.6|27934.6|27967.4|27932.4|3
1626457500000|2021-07-16 17:45:00|27966.9|27931.9|27967.4|27932.4|27967.5|27932.5|27966.9|27931.9|11
1626457800000|2021-07-16 17:50:00|27967.1|27932.1|27970.1|27935.1|27970.1|27935.1|27967.1|27932.1|7
1626458100000|2021-07-16 17:55:00|27970.6|27935.6|27970.5|27935.5|27971.6|27936.6|27970.5|27935.5|4
1626458400000|2021-07-16 18:00:00|27970|27935|27974.4|27939.4|27974.9|27939.9|27969.6|27934.6|16
1626458700000|2021-07-16 18:05:00|27974.1|27939.1|27974.4|27939.4|27974.4|27939.4|27973.6|27938.6|11
1626459000000|2021-07-16 18:10:00|27974.1|27939.1|27971.6|27936.6|27978|27943|27970.6|27935.6|14
1626459300000|2021-07-16 18:15:00|27972.1|27937.1|27975.1|27940.1|27975.5|27940.5|27972.1|27937.1|15
1626459600000|2021-07-16 18:20:00|27975.4|27940.4|27974.6|27939.6|27977.6|27942.6|27974.6|27939.6|6
1626459900000|2021-07-16 18:25:00|27977.1|27942.1|27977.4|27942.4|27977.9|27942.9|27973.4|27938.4|19
1626460200000|2021-07-16 18:30:00|27976.9|27941.9|27977.1|27942.1|27977.6|27942.6|27976.9|27941.9|10
1626460500000|2021-07-16 18:35:00|27976.9|27941.9|27976.9|27941.9|27977.1|27942.1|27976.9|27941.9|3
1626460800000|2021-07-16 18:40:00|27973.9|27938.9|27974.4|27939.4|27974.4|27939.4|27973.4|27938.4|6
1626461400000|2021-07-16 18:50:00|27974.6|27939.6|27974.4|27939.4|27974.6|27939.6|27974.4|27939.4|2
1626461700000|2021-07-16 18:55:00|27973|27938|27972.1|27937.1|27973|27938|27971.1|27936.1|7
1626462000000|2021-07-16 19:00:00|27972|27937|27972.5|27937.5|27972.5|27937.5|27972|27937|3
1626462300000|2021-07-16 19:05:00|27974|27939|27983|27948|27983.5|27956|27967|27937.5|19
1626462600000|2021-07-16 19:10:00|27985.3|27950.3|27987.5|27952.5|27991|27956|27985.3|27950.3|16
1626462900000|2021-07-16 19:15:00|27985.5|27950.5|27985|27950|27985.5|27950.5|27985|27950|2
1626463200000|2021-07-16 19:20:00|27983.3|27948.3|27982.5|27947.5|27984|27949|27981.5|27946.5|7
1626463500000|2021-07-16 19:25:00|27984|27949|27977.5|27957.5|27984|27957.5|27977|27949|3
1626464100000|2021-07-16 19:35:00|27980.5|27960.5|27988|27953|27988|27960.5|27980|27952.5|5
1626464400000|2021-07-16 19:40:00|27990.3|27955.3|27990|27955|27990.5|27955.5|27990|27955|3
1626464700000|2021-07-16 19:45:00|27991.3|27956.3|27992.5|27957.5|27992.5|27957.5|27991.3|27956.3|4
1626465300000|2021-07-16 19:55:00|27987.5|27952.5|27992.5|27957.5|27992.5|27957.5|27987.5|27952.5|4
1626658200000|2021-07-19 01:30:00|28026.5|28006.5|28031.2|28011.2|28031.2|28011.2|28026|28006|24
1626658500000|2021-07-19 01:35:00|28031.7|28011.7|28050|28030|28059.3|28033.4|28031.7|28011.7|91
1626658800000|2021-07-19 01:40:00|28050.5|28030.5|28061.1|28041.1|28071.3|28047.5|28048|28028|66
1626659100000|2021-07-19 01:45:00|28061.3|28041.3|28067.8|28047.8|28074.8|28054.8|28061|28041|64
1626659400000|2021-07-19 01:50:00|28067.9|28047.9|28052|28032|28071.3|28051.3|28052|28032|64
1626659700000|2021-07-19 01:55:00|28052.3|28032.3|28053|28033|28054.8|28034.8|28047.5|28027.5|51
1626660000000|2021-07-19 02:00:00|28053.4|28033.4|28047.3|28027.3|28053.8|28033.8|28045.9|28025.9|24
1626660300000|2021-07-19 02:05:00|28046.9|28026.9|28037.6|28017.6|28047.3|28027.3|28035.4|28015.4|35
1626660600000|2021-07-19 02:10:00|28038.5|28018.5|28041.1|28021.1|28042.5|28022.5|28038.2|28018.2|31
1626660900000|2021-07-19 02:15:00|28041.4|28021.4|28045.7|28025.7|28053.6|28033.6|28041.4|28021.4|46
1626661200000|2021-07-19 02:20:00|28045.8|28025.8|28047.5|28027.5|28047.5|28027.5|28042.5|28022.5|19
1626661500000|2021-07-19 02:25:00|28047|28027|28045.8|28025.8|28047|28027|28042.5|28022.5|26
1626661800000|2021-07-19 02:30:00|28046.2|28026.2|28045.5|28025.5|28051|28031|28045|28025|33
1626662100000|2021-07-19 02:35:00|28045|28025|28054.1|28034.1|28054.1|28034.1|28042.5|28022.5|24
1626662400000|2021-07-19 02:40:00|28054.3|28034.3|28056.3|28036.3|28056.3|28036.3|28053|28033|18
1626662700000|2021-07-19 02:45:00|28055.1|28035.1|28059.1|28039.1|28064.3|28044.3|28055.1|28035.1|44
1626663000000|2021-07-19 02:50:00|28059.3|28039.3|28053|28033|28060.3|28040.3|28053|28033|9
1626663300000|2021-07-19 02:55:00|28052.8|28032.8|28053|28033|28056|28036|28052.3|28032.3|20
1626663600000|2021-07-19 03:00:00|28053.2|28033.2|28047.7|28027.7|28055.3|28033.2|28042.7|28017.6|31
1626663900000|2021-07-19 03:05:00|28046.9|28026.9|28047.5|28027.5|28047.5|28027.5|28042.2|28022.2|13
1626664200000|2021-07-19 03:10:00|28049.7|28029.7|28047.3|28027.3|28052.5|28032.5|28047.3|28027.3|14
1626664500000|2021-07-19 03:15:00|28047|28027|28047.7|28027.7|28048.8|28028.8|28047|28027|14
1626664800000|2021-07-19 03:20:00|28048|28028|28058|28038|28063.3|28043.3|28048|28028|38
1626665100000|2021-07-19 03:25:00|28057.7|28037.7|28055.4|28035.4|28057.7|28037.7|28052.5|28032.5|23
1626665400000|2021-07-19 03:30:00|28054.1|28034.1|28053|28033|28060.5|28034.1|28050.5|28023|14
1626665700000|2021-07-19 03:35:00|28055|28035|28063.8|28043.8|28063.8|28043.8|28055|28035|17
1626666000000|2021-07-19 03:40:00|28063.3|28043.3|28060.8|28040.8|28063.3|28043.3|28057.8|28037.8|18
1626666300000|2021-07-19 03:45:00|28063.3|28043.3|28057.5|28037.5|28063.3|28043.3|28057.5|28037.5|15
1626666600000|2021-07-19 03:50:00|28056.8|28036.8|28057.3|28037.3|28057.3|28037.3|28055.5|28035.5|12
1626666900000|2021-07-19 03:55:00|28057.2|28037.2|28055.9|28035.9|28057.2|28037.2|28055.9|28035.9|12
1626667200000|2021-07-19 04:00:00|28055.6|28035.6|28056.4|28036.4|28056.4|28036.4|28055.5|28035.5|4
1626667500000|2021-07-19 04:05:00|28059.1|28039.1|28063.3|28028.3|28063.6|28040.3|28055.6|28028.3|5
1626668100000|2021-07-19 04:15:00|28063.7|28028.7|28063.3|28028.3|28063.7|28028.7|28063.1|28028.1|7
1626668700000|2021-07-19 04:25:00|28063.1|28028.1|28063.7|28028.7|28063.7|28028.7|28063.1|28028.1|2
1626669000000|2021-07-19 04:30:00|28056|28036|28055.6|28035.6|28056.7|28036.7|28055.6|28035.6|4
1626669300000|2021-07-19 04:35:00|28056.2|28036.2|28057.3|28037.3|28057.3|28037.3|28056.2|28036.2|4
1626669900000|2021-07-19 04:45:00|28058.3|28038.3|28063|28043|28063|28043|28058|28038|8
1626670200000|2021-07-19 04:50:00|28059.3|28039.3|28058|28038|28059.3|28039.3|28058|28038|5
1626670500000|2021-07-19 04:55:00|28058.3|28038.3|28059.1|28039.1|28061.8|28041.8|28058|28038|14
1626670800000|2021-07-19 05:00:00|28058.9|28038.9|28060.5|28040.5|28068.5|28041.5|28058.9|28033|22
1626671100000|2021-07-19 05:05:00|28060|28040|28061|28041|28061.5|28041.5|28058|28038|9
1626671400000|2021-07-19 05:10:00|28060.8|28040.8|28060.8|28040.8|28060.8|28040.8|28057.8|28037.8|7
1626671700000|2021-07-19 05:15:00|28060.5|28040.5|28062.5|28042.5|28064.3|28044.3|28060|28040|17
1626672000000|2021-07-19 05:20:00|28063|28043|28062.3|28042.3|28063|28043|28060.5|28040.5|4
1626672300000|2021-07-19 05:25:00|28063.3|28043.3|28058.5|28038.5|28064.8|28044.8|28058.5|28038.5|21
1626672600000|2021-07-19 05:30:00|28059|28039|28058.8|28038.8|28060.2|28040.2|28058.5|28038.5|14
1626672900000|2021-07-19 05:35:00|28059|28039|28061.2|28041.2|28061.5|28041.5|28059|28039|8
1626673200000|2021-07-19 05:40:00|28061.5|28041.5|28063.5|28043.5|28063.5|28043.5|28061.5|28041.5|6
1626673500000|2021-07-19 05:45:00|28064.8|28044.8|28068.8|28048.8|28068.8|28048.8|28064|28044|47
1626673800000|2021-07-19 05:50:00|28068.5|28048.5|28068.8|28048.8|28070.5|28050.5|28068.2|28048.2|13
1626674100000|2021-07-19 05:55:00|28068.6|28048.6|28068.5|28048.5|28068.8|28048.8|28068.2|28048.2|6
1626674400000|2021-07-19 06:00:00|28068.8|28048.8|28068.2|28048.2|28068.8|28048.8|28068.2|28048.2|5
1626674700000|2021-07-19 06:05:00|28068.1|28048.1|28068.2|28048.2|28068.2|28048.2|28067.5|28047.5|5
1626675000000|2021-07-19 06:10:00|28070.3|28050.3|28062.7|28042.7|28074.5|28054.5|28062.7|28042.7|42
1626675300000|2021-07-19 06:15:00|28064.8|28044.8|28068.3|28048.3|28069.5|28049.5|28062.7|28042.7|40
1626675600000|2021-07-19 06:20:00|28068.8|28048.8|28067.5|28047.5|28070.5|28050.5|28067.5|28047.5|12
1626675900000|2021-07-19 06:25:00|28068|28048|28068|28048|28068.8|28048.8|28062.5|28042.5|32
1626676200000|2021-07-19 06:30:00|28067.8|28047.8|28056.3|28036.3|28067.8|28047.8|28056.3|28036.3|25
1626676500000|2021-07-19 06:35:00|28054.7|28034.7|28054.8|28034.8|28055.8|28035.8|28054.1|28034.1|20
1626676800000|2021-07-19 06:40:00|28055.2|28035.2|28052.5|28032.5|28057.8|28037.8|28052.5|28032.5|22
1626677100000|2021-07-19 06:45:00|28054.5|28034.5|28053.8|28033.8|28055.5|28035.5|28052.5|28032.5|17
1626677400000|2021-07-19 06:50:00|28053.2|28033.2|28052.7|28032.7|28055.5|28035.5|28052.7|28032.7|13
1626677700000|2021-07-19 06:55:00|28052.5|28032.5|28052.5|28032.5|28053|28033|28050.5|28030.5|16
1626678000000|2021-07-19 07:00:00|28053|28033|28060|28040|28060|28040|28053|28033|24
1626678300000|2021-07-19 07:05:00|28059.5|28039.5|28061.8|28041.8|28065.2|28045.2|28059|28039|39
1626678600000|2021-07-19 07:10:00|28061.2|28041.2|28062|28042|28063.4|28043.4|28060.3|28040.3|28
1626678900000|2021-07-19 07:15:00|28061.8|28041.8|28057.5|28037.5|28062.5|28042.5|28056.5|28036.5|22
1626679200000|2021-07-19 07:20:00|28061.4|28041.4|28056.7|28036.7|28062.5|28042.5|28055.5|28035.5|41
1626679500000|2021-07-19 07:25:00|28057.2|28037.2|28056.3|28036.3|28061.2|28041.2|28055.6|28035.6|29
1626679800000|2021-07-19 07:30:00|28056.1|28036.1|28060.5|28040.5|28062|28042|28056.1|28036.1|43
1626680100000|2021-07-19 07:35:00|28061|28041|28063|28043|28064|28044|28060.5|28040.5|22
1626680400000|2021-07-19 07:40:00|28064|28044|28063|28043|28069.5|28049.5|28063|28043|27
1626680700000|2021-07-19 07:45:00|28062.8|28042.8|28063.3|28043.3|28063.3|28043.3|28062.8|28042.8|2
1626681000000|2021-07-19 07:50:00|28063|28043|28060.7|28040.7|28063|28043|28060.2|28040.2|36
1626681300000|2021-07-19 07:55:00|28060.2|28040.2|28060.8|28040.8|28061.5|28041.5|28060.2|28040.2|14
1626681600000|2021-07-19 08:00:00|28060.5|28040.5|28062.5|28042.5|28065.5|28045.5|28060.4|28040.4|24
1626681900000|2021-07-19 08:05:00|28062.8|28042.8|28058.4|28038.4|28062.8|28042.8|28057.5|28037.5|19
1626682200000|2021-07-19 08:10:00|28058|28038|28063.5|28043.5|28064|28044|28058|28038|14
1626682500000|2021-07-19 08:15:00|28064.6|28044.6|28072|28037|28072.5|28046.1|28064.5|28037|12
1626682800000|2021-07-19 08:20:00|28064.8|28044.8|28062.3|28042.3|28065.3|28045.3|28061.2|28041.2|17
1626683100000|2021-07-19 08:25:00|28062|28042|28063.3|28043.3|28063.6|28043.6|28062|28042|15
1626683400000|2021-07-19 08:30:00|28063.9|28043.9|28068.4|28048.4|28068.9|28048.9|28063.9|28043.9|13
1626683700000|2021-07-19 08:35:00|28068.9|28048.9|28071.5|28051.5|28071.6|28051.6|28068.4|28048.4|28
1626684000000|2021-07-19 08:40:00|28072|28052|28078.6|28058.6|28080|28060|28071.5|28051.5|48
1626684300000|2021-07-19 08:45:00|28078.7|28058.7|28085|28065|28085.5|28065.5|28077.5|28057.5|20
1626684600000|2021-07-19 08:50:00|28085.5|28065.5|28095|28060|28096|28067.5|28084.8|28060|19
1626684900000|2021-07-19 08:55:00|28092.8|28057.8|28085|28050|28095.5|28062.8|28073.5|28049|46
1626685200000|2021-07-19 09:00:00|28085.5|28050.5|28088.5|28053.5|28088.5|28053.5|28084|28049|15
1626685500000|2021-07-19 09:05:00|28088|28053|28088|28053|28088|28053|28088|28053|1
1626686100000|2021-07-19 09:15:00|28089|28054|28081.8|28061.8|28093.8|28062.8|28081.3|28053.5|14
1626686400000|2021-07-19 09:20:00|28081.9|28061.9|28071.5|28051.5|28082.5|28062.5|28071|28051|19
1626686700000|2021-07-19 09:25:00|28072.5|28052.5|28078.2|28043.2|28078.2|28055.5|28067.5|28042.8|15
1626687000000|2021-07-19 09:30:00|28071.2|28051.2|28072.8|28052.8|28072.8|28052.8|28071.1|28051.1|4
1626687300000|2021-07-19 09:35:00|28072.5|28052.5|28070.2|28050.2|28072.5|28052.5|28069.5|28049.5|10
1626687600000|2021-07-19 09:40:00|28070|28050|28071.7|28051.7|28072.5|28052.5|28070|28050|13
1626687900000|2021-07-19 09:45:00|28072|28052|28072.8|28052.8|28072.8|28052.8|28071.8|28051.8|6
1626688200000|2021-07-19 09:50:00|28073.4|28053.4|28077.5|28057.5|28087.5|28058.8|28073|28052|14
1626688500000|2021-07-19 09:55:00|28077.8|28057.8|28078|28058|28079|28059|28077.8|28057.8|7
1626688800000|2021-07-19 10:00:00|28077.5|28057.5|28090.7|28070.7|28090.8|28070.8|28077.5|28057.5|27
1626689100000|2021-07-19 10:05:00|28091.2|28071.2|28091.6|28071.6|28091.6|28071.6|28091.1|28071.1|3
1626689400000|2021-07-19 10:10:00|28091.5|28071.5|28091.3|28071.3|28091.5|28071.5|28090.8|28070.8|6
1626689700000|2021-07-19 10:15:00|28089.7|28069.7|28106.8|28071.8|28106.8|28079.5|28089.7|28069.7|9
1626690000000|2021-07-19 10:20:00|28108|28073|28104.5|28084.5|28110.6|28084.8|28100.8|28073|17
1626690300000|2021-07-19 10:25:00|28104.1|28084.1|28104.5|28084.5|28104.8|28084.8|28103.5|28083.5|12
1626690600000|2021-07-19 10:30:00|28104.8|28084.8|28103.8|28083.8|28105.3|28085.3|28103.8|28083.8|5
1626690900000|2021-07-19 10:35:00|28104.3|28084.3|28110.6|28075.6|28112|28084.6|28097.5|28073.6|24
1626691200000|2021-07-19 10:40:00|28110.3|28075.3|28110.3|28075.3|28111.5|28076.5|28109.5|28074.5|9
1626691500000|2021-07-19 10:45:00|28110.5|28075.5|28107.5|28072.5|28110.5|28075.5|28106.8|28071.8|6
1626692100000|2021-07-19 10:55:00|28098.8|28078.8|28107.5|28072.5|28107.8|28078.8|28098.8|28072.5|3
1626692400000|2021-07-19 11:00:00|28107.3|28072.3|28105.3|28085.3|28112.1|28085.3|28100.8|28072.3|15
1626692700000|2021-07-19 11:05:00|28105.8|28085.8|28105.8|28085.8|28106.3|28086.3|28105.8|28085.8|3
1626693300000|2021-07-19 11:15:00|28106|28086|28105.8|28085.8|28106|28086|28105.8|28085.8|2
1626693600000|2021-07-19 11:20:00|28105.3|28085.3|28105.8|28085.8|28105.8|28085.8|28105.3|28085.3|2
1626693900000|2021-07-19 11:25:00|28106|28086|28105.8|28085.8|28106|28086|28105.8|28085.8|2
1626694200000|2021-07-19 11:30:00|28106|28086|28106.8|28086.8|28106.8|28086.8|28106|28086|2
1626694500000|2021-07-19 11:35:00|28106.6|28086.6|28099.6|28079.6|28106.8|28086.8|28099.6|28079.6|42
1626694800000|2021-07-19 11:40:00|28100.1|28080.1|28106.4|28086.4|28113.5|28086.8|28100.1|28078.5|20
1626695100000|2021-07-19 11:45:00|28106.8|28086.8|28108|28073|28109.5|28086.8|28101.5|28073|9
1626695400000|2021-07-19 11:50:00|28106.9|28071.9|28113.4|28078.4|28113.4|28078.4|28106.9|28071.9|2
1626695700000|2021-07-19 11:55:00|28113|28078|28108.8|28088.8|28113.6|28090.9|28104.9|28078|14
1626696000000|2021-07-19 12:00:00|28108.4|28088.4|28110|28090|28110.5|28090.5|28107.5|28087.5|24
1626696300000|2021-07-19 12:05:00|28115.7|28095.7|28117.8|28097.8|28118|28098|28115.7|28095.7|15
1626696600000|2021-07-19 12:10:00|28117|28097|28114.8|28094.8|28117.8|28097.8|28114.8|28094.8|7
1626696900000|2021-07-19 12:15:00|28113.8|28093.8|28110.5|28090.5|28113.8|28093.8|28110|28090|7
1626697200000|2021-07-19 12:20:00|28119.5|28084.5|28117.8|28082.8|28122|28087|28117.8|28082.8|17
1626697500000|2021-07-19 12:25:00|28116.8|28081.8|28117.5|28082.5|28117.5|28082.5|28116.8|28081.8|4
1626697800000|2021-07-19 12:30:00|28117|28082|28113.5|28078.5|28117.5|28082.5|28112.5|28077.5|13
1626698400000|2021-07-19 12:40:00|28113|28078|28113|28078|28116.5|28081.5|28112.5|28077.5|8
1626698700000|2021-07-19 12:45:00|28112.5|28077.5|28107.5|28072.5|28112.5|28081.5|28101.5|28072.5|4
1626699000000|2021-07-19 12:50:00|28107|28072|28106.5|28071.5|28107|28072|28105.5|28070.5|6
1626699300000|2021-07-19 12:55:00|28107|28072|28111.5|28076.5|28111.5|28076.5|28107|28072|4
1626699600000|2021-07-19 13:00:00|28111.8|28076.8|28111.5|28076.5|28111.8|28076.8|28111.5|28076.5|2
1626699900000|2021-07-19 13:05:00|28112.5|28077.5|28103.5|28068.5|28112.5|28077.5|28103.5|28068.5|16
1626700200000|2021-07-19 13:10:00|28103.8|28068.8|28085.5|28050.5|28103.8|28074.5|28082.5|28050|33
1626700500000|2021-07-19 13:15:00|28080.5|28060.5|28084.5|28064.5|28097.5|28072|28080|28055|26
1626700800000|2021-07-19 13:20:00|28090.5|28070.5|28079|28059|28096|28072.5|28079|28050|35
1626701100000|2021-07-19 13:25:00|28072.5|28052.5|28088|28053|28088|28059.5|28071.5|28047.5|18
1626701400000|2021-07-19 13:30:00|28089|28054|28078|28043|28089|28054|28075.5|28040.5|7
1626701700000|2021-07-19 13:35:00|28078.5|28043.5|28078.5|28043.5|28078.5|28043.5|28078.5|28043.5|1
1626702000000|2021-07-19 13:40:00|28081|28046|28078.5|28058.5|28086|28058.5|28077.5|28042.5|8
1626702300000|2021-07-19 13:45:00|28077|28057|28085.5|28050.5|28086|28057|28073.5|28046.5|18
1626702600000|2021-07-19 13:50:00|28078.5|28058.5|28080.5|28060.5|28081|28061|28078.5|28058.5|7
1626702900000|2021-07-19 13:55:00|28091.5|28056.5|28101.5|28066.5|28105|28070|28091.5|28056.5|10
1626703200000|2021-07-19 14:00:00|28101|28066|28107|28072|28109.1|28074.1|28098|28063|25
1626703500000|2021-07-19 14:05:00|28107.5|28072.5|28109|28074|28109.5|28078.5|28096.5|28068.5|17
1626703800000|2021-07-19 14:10:00|28106.3|28071.3|28109.5|28074.5|28109.5|28074.5|28104.5|28069.5|9
1626704100000|2021-07-19 14:15:00|28109|28074|28109|28074|28109|28074|28109|28074|1
1626704400000|2021-07-19 14:20:00|28113.5|28078.5|28108.5|28073.5|28114.5|28079.5|28108.5|28073.5|6
1626704700000|2021-07-19 14:25:00|28109.5|28074.5|28108.5|28073.5|28110.5|28075.5|28108.5|28073.5|4
1626705000000|2021-07-19 14:30:00|28109|28074|28089.5|28069.5|28109|28077.5|28089.5|28067.5|63
1626705300000|2021-07-19 14:35:00|28089|28069|28099|28064|28106|28080.5|28089|28064|27
1626705600000|2021-07-19 14:40:00|28096.7|28061.7|28096|28061|28096.7|28061.7|28094.5|28059.5|5
1626705900000|2021-07-19 14:45:00|28095.9|28060.9|28064.9|28029.9|28095.9|28060.9|28060.9|28025.9|18
1626706200000|2021-07-19 14:50:00|28065|28030|28068.4|28048.4|28082.3|28048.4|28062.5|28030|51
1626706500000|2021-07-19 14:55:00|28067.9|28047.9|28084|28049|28084|28055.8|28067.9|28047.5|22
1626706800000|2021-07-19 15:00:00|28083.6|28048.6|28083.2|28048.2|28089|28065.5|28075.6|28047.8|32
1626707100000|2021-07-19 15:05:00|28083.6|28048.6|28083.6|28048.6|28084|28049|28082.3|28047.3|10
1626707400000|2021-07-19 15:10:00|28083.9|28048.9|28082.5|28047.5|28083.9|28048.9|28082.5|28047.5|4
1626707700000|2021-07-19 15:15:00|28082.7|28047.7|28076.3|28056.3|28083.5|28056.3|28076.3|28047.5|6
1626708000000|2021-07-19 15:20:00|28081.2|28061.2|28084|28049|28087.8|28067.8|28080|28049|26
1626708300000|2021-07-19 15:25:00|28084.5|28049.5|28088.5|28053.5|28089.5|28054.5|28084.5|28049.5|14
1626708600000|2021-07-19 15:30:00|28088|28053|28083|28048|28088|28053|28083|28048|4
1626708900000|2021-07-19 15:35:00|28082.5|28047.5|28087.5|28052.5|28087.5|28052.5|28082.5|28047.5|4
1626709200000|2021-07-19 15:40:00|28086.5|28051.5|28084|28049|28086.5|28051.5|28082.5|28047.5|6
1626709500000|2021-07-19 15:45:00|28085|28050|28085|28050|28085|28050|28085|28050|1
1626709800000|2021-07-19 15:50:00|28084.2|28049.2|28088.5|28053.5|28089|28054|28084|28049|13
1626710100000|2021-07-19 15:55:00|28081.5|28061.5|28080|28060|28082|28062|28080|28060|6
1626710400000|2021-07-19 16:00:00|28080.5|28060.5|28088|28053|28095.5|28060.5|28080.5|28053|6
1626710700000|2021-07-19 16:05:00|28087.5|28052.5|28087.5|28052.5|28087.5|28052.5|28087.5|28052.5|1
1626712200000|2021-07-19 16:30:00|28090.5|28055.5|28093|28058|28099.2|28064.2|28090|28055|10
1626712500000|2021-07-19 16:35:00|28093.5|28058.5|28093|28058|28094.6|28059.6|28093|28058|5
1626712800000|2021-07-19 16:40:00|28094|28059|28105.5|28070.5|28105.5|28070.5|28093|28058|15
1626713100000|2021-07-19 16:45:00|28102.5|28067.5|28102.5|28067.5|28102.5|28067.5|28102.5|28067.5|1
1626713700000|2021-07-19 16:55:00|28103|28068|28115.5|28080.5|28122.5|28087.5|28102.3|28068|23
1626714000000|2021-07-19 17:00:00|28115|28080|28115.5|28080.5|28115.5|28080.5|28113|28078|6
1626714600000|2021-07-19 17:10:00|28116|28081|28116|28081|28116|28081|28116|28081|1
1626714900000|2021-07-19 17:15:00|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|1
1626715200000|2021-07-19 17:20:00|28113|28078|28113|28078|28113|28078|28113|28078|1
1626716100000|2021-07-19 17:35:00|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|1
1626716400000|2021-07-19 17:40:00|28110.5|28075.5|28103|28083|28110.5|28085.5|28102.5|28075|11
1626716700000|2021-07-19 17:45:00|28096.5|28076.5|28105|28070|28105.5|28078|28095|28070|7
1626717000000|2021-07-19 17:50:00|28112.5|28077.5|28115|28080|28121.1|28086.1|28112.5|28077.5|17
1626717300000|2021-07-19 17:55:00|28112|28077|28115|28080|28115|28080|28112|28077|4
1626717600000|2021-07-19 18:00:00|28114.5|28079.5|28113|28078|28115|28080|28112.5|28077.5|6
1626717900000|2021-07-19 18:05:00|28113.5|28078.5|28115.5|28080.5|28116|28081|28113.5|28078.5|3
1626718500000|2021-07-19 18:15:00|28115|28080|28115|28080|28115|28080|28115|28080|1
1626718800000|2021-07-19 18:20:00|28106.5|28071.5|28105.5|28070.5|28107.3|28072.3|28100.6|28065.6|9
1626719100000|2021-07-19 18:25:00|28105|28070|28105|28070|28105.5|28070.5|28105|28070|3
1626719700000|2021-07-19 18:35:00|28107|28072|28108|28073|28108|28073|28107|28072|2
1626720300000|2021-07-19 18:45:00|28105.5|28070.5|28105.5|28070.5|28105.5|28070.5|28105.5|28070.5|1
1626720600000|2021-07-19 18:50:00|28103|28068|28103|28068|28103|28068|28103|28068|1
1626721200000|2021-07-19 19:00:00|28100.5|28065.5|28100.5|28065.5|28100.5|28065.5|28100.5|28065.5|1
1626721500000|2021-07-19 19:05:00|28098|28063|28102.5|28067.5|28102.5|28067.5|28098|28063|3
1626722400000|2021-07-19 19:20:00|28097.5|28077.5|28107.5|28072.5|28110.5|28077.5|28097.5|28072.5|6
1626722700000|2021-07-19 19:25:00|28105.5|28070.5|28108|28073|28108|28073|28105.5|28070.5|2
1626723300000|2021-07-19 19:35:00|28105.5|28070.5|28105|28070|28105.5|28070.5|28105|28070|2
1626723600000|2021-07-19 19:40:00|28108|28073|28108|28073|28108|28073|28108|28073|1
1626744600000|2021-07-20 01:30:00|28098.5|28078.5|28089.8|28069.8|28099.9|28079.9|28089.3|28069.3|32
1626744900000|2021-07-20 01:35:00|28090.3|28070.3|28100.8|28080.8|28101.4|28081.4|28090.3|28070.3|37
1626745200000|2021-07-20 01:40:00|28101|28081|28099|28079|28101.3|28081.3|28095.2|28075.2|21
1626745500000|2021-07-20 01:45:00|28096.2|28076.2|28082.5|28062.5|28096.2|28076.2|28082.5|28062.5|49
1626745800000|2021-07-20 01:50:00|28081.2|28061.2|28065.7|28045.7|28081.9|28061.9|28063.6|28043.6|63
1626746100000|2021-07-20 01:55:00|28065.2|28045.2|28068.8|28048.8|28072.2|28052.2|28064.5|28044.5|31
1626746400000|2021-07-20 02:00:00|28068.5|28048.5|28058.8|28038.8|28070.1|28050.1|28057.8|28037.8|43
1626746700000|2021-07-20 02:05:00|28058.4|28038.4|28067.2|28047.2|28067.2|28047.2|28058|28038|42
1626747000000|2021-07-20 02:10:00|28065.7|28045.7|28057.8|28037.8|28066.2|28046.2|28057.8|28037.8|28
1626747300000|2021-07-20 02:15:00|28058.3|28038.3|28057.2|28037.2|28062.7|28042.7|28055.7|28035.7|21
1626747600000|2021-07-20 02:20:00|28057.5|28037.5|28062.2|28042.2|28062.2|28042.2|28057.5|28037.5|7
1626747900000|2021-07-20 02:25:00|28063|28043|28056|28036|28063|28043|28055.8|28035.8|23
1626748200000|2021-07-20 02:30:00|28055.8|28035.8|28061.1|28041.1|28061.3|28041.3|28055.4|28035.4|21
1626748500000|2021-07-20 02:35:00|28058|28038|28056.8|28036.8|28058|28038|28052.3|28032.3|9
1626748800000|2021-07-20 02:40:00|28057.1|28037.1|28061.1|28041.1|28061.5|28041.5|28057.1|28037.1|8
1626749100000|2021-07-20 02:45:00|28060.1|28040.1|28062.5|28042.5|28062.5|28042.5|28059|28039|10
1626749400000|2021-07-20 02:50:00|28062.1|28042.1|28063.4|28043.4|28064.3|28044.3|28062.1|28042.1|13
1626749700000|2021-07-20 02:55:00|28064.1|28044.1|28062|28042|28064.5|28044.5|28061.5|28041.5|17
1626750000000|2021-07-20 03:00:00|28062.3|28042.3|28066|28046|28069|28049|28062|28042|31
1626750300000|2021-07-20 03:05:00|28065.4|28045.4|28063.7|28043.7|28070|28050|28063.3|28043.3|22
1626750600000|2021-07-20 03:10:00|28063.3|28043.3|28067.2|28047.2|28067.3|28047.3|28063.3|28043.3|12
1626750900000|2021-07-20 03:15:00|28067.9|28047.9|28068.3|28048.3|28068.5|28048.5|28066.1|28046.1|15
1626751200000|2021-07-20 03:20:00|28067.4|28047.4|28064.3|28044.3|28068.8|28048.8|28064.3|28044.3|11
1626751500000|2021-07-20 03:25:00|28065.3|28045.3|28066.7|28046.7|28067.3|28047.3|28062.3|28042.3|35
1626751800000|2021-07-20 03:30:00|28067|28047|28079.5|28044.5|28080|28052.5|28064|28044|26
1626752100000|2021-07-20 03:35:00|28078.5|28043.5|28083.4|28063.4|28087.5|28064.5|28078.5|28043.5|31
1626752400000|2021-07-20 03:40:00|28085|28065|28093|28073|28095|28075|28085|28065|37
1626752700000|2021-07-20 03:45:00|28093.4|28073.4|28085.5|28065.5|28098.4|28078.4|28083.1|28063.1|35
1626753000000|2021-07-20 03:50:00|28085.8|28065.8|28085|28065|28087.5|28067.5|28082.5|28062.5|19
1626753300000|2021-07-20 03:55:00|28082.5|28062.5|28095.5|28075.5|28095.5|28075.5|28082|28062|18
1626753600000|2021-07-20 04:00:00|28089.5|28069.5|28089.8|28069.8|28093.1|28073.1|28088.4|28068.4|10
1626753900000|2021-07-20 04:05:00|28090.2|28070.2|28089.8|28069.8|28091|28071|28089.8|28069.8|16
1626754200000|2021-07-20 04:10:00|28092.5|28072.5|28092|28072|28093|28073|28090.8|28070.8|10
1626754500000|2021-07-20 04:15:00|28092.5|28072.5|28096|28076|28096|28076|28090.3|28070.3|19
1626754800000|2021-07-20 04:20:00|28096.4|28076.4|28099.6|28079.6|28099.6|28079.6|28096.4|28076.4|4
1626755100000|2021-07-20 04:25:00|28098.4|28078.4|28098.4|28078.4|28099.9|28079.9|28097.5|28077.5|21
1626755400000|2021-07-20 04:30:00|28097.8|28077.8|28097.3|28077.3|28097.8|28077.8|28097.3|28077.3|2
1626755700000|2021-07-20 04:35:00|28096.8|28076.8|28096.2|28076.2|28097|28077|28091.4|28071.4|20
1626756000000|2021-07-20 04:40:00|28093.6|28073.6|28093.2|28073.2|28093.6|28073.6|28093.2|28073.2|2
1626756300000|2021-07-20 04:45:00|28093.6|28073.6|28092.7|28072.7|28093.6|28073.6|28091.6|28071.6|5
1626756600000|2021-07-20 04:50:00|28093.7|28073.7|28095.7|28075.7|28096.2|28076.2|28093.2|28073.2|11
1626756900000|2021-07-20 04:55:00|28097.7|28077.7|28097.7|28077.7|28097.7|28077.7|28097.7|28077.7|1
1626757200000|2021-07-20 05:00:00|28097.5|28077.5|28091.4|28071.4|28097.5|28077.5|28091.4|28071.4|12
1626757500000|2021-07-20 05:05:00|28089.8|28069.8|28074.3|28054.3|28092|28072|28074.3|28050.5|23
1626757800000|2021-07-20 05:10:00|28074.8|28054.8|28089|28054|28089|28058.2|28074.8|28047.3|19
1626758100000|2021-07-20 05:15:00|28090|28055|28095.4|28075.4|28097.5|28077.5|28082.5|28055|39
1626758400000|2021-07-20 05:20:00|28095|28075|28092|28072|28097.5|28077.5|28092|28072|24
1626758700000|2021-07-20 05:25:00|28093.8|28073.8|28096.2|28076.2|28099.6|28079.6|28093.6|28073.6|19
1626759000000|2021-07-20 05:30:00|28097.5|28077.5|28098|28078|28098|28078|28097.5|28077.5|2
1626759300000|2021-07-20 05:35:00|28094.5|28074.5|28074.9|28054.9|28094.5|28074.5|28072.8|28052.8|41
1626759600000|2021-07-20 05:40:00|28075.3|28055.3|28085.4|28065.4|28089.1|28069.1|28075.3|28055.3|13
1626759900000|2021-07-20 05:45:00|28085|28065|28085.4|28065.4|28088.4|28068.4|28085|28065|8
1626760200000|2021-07-20 05:50:00|28085.1|28065.1|28085.4|28065.4|28085.4|28065.4|28085.1|28065.1|4
1626760500000|2021-07-20 05:55:00|28085.1|28065.1|28088.7|28068.7|28097.5|28077.5|28082.8|28062.8|58
1626760800000|2021-07-20 06:00:00|28088.4|28068.4|28089.6|28069.6|28089.6|28069.6|28082.5|28062.5|32
1626761100000|2021-07-20 06:05:00|28088.4|28068.4|28088.6|28068.6|28091|28071|28085.8|28065.8|30
1626761400000|2021-07-20 06:10:00|28087.5|28067.5|28090.8|28070.8|28090.8|28070.8|28085.2|28065.2|38
1626761700000|2021-07-20 06:15:00|28090.2|28070.2|28085.1|28065.1|28092.2|28072.2|28084.6|28064.6|22
1626762000000|2021-07-20 06:20:00|28085.2|28065.2|28080.7|28060.7|28086.2|28066.2|28080.6|28060.6|21
1626762300000|2021-07-20 06:25:00|28080.2|28060.2|28076.2|28056.2|28081.2|28061.2|28075.4|28055.4|33
1626762600000|2021-07-20 06:30:00|28076.4|28056.4|28076.7|28056.7|28076.7|28056.7|28076.4|28056.4|2
1626762900000|2021-07-20 06:35:00|28076.2|28056.2|28076.2|28056.2|28078.2|28058.2|28075.7|28055.7|9
1626763200000|2021-07-20 06:40:00|28077.7|28057.7|28071.1|28051.1|28077.7|28057.7|28071|28051|8
1626763500000|2021-07-20 06:45:00|28070.5|28050.5|28071.6|28051.6|28071.9|28051.9|28060.4|28040.4|50
1626763800000|2021-07-20 06:50:00|28071.1|28051.1|28071.4|28051.4|28072.5|28052.5|28067.9|28047.9|35
1626764100000|2021-07-20 06:55:00|28071.5|28051.5|28066.8|28046.8|28071.7|28051.7|28066.8|28046.8|16
1626764400000|2021-07-20 07:00:00|28067.3|28047.3|28062.2|28042.2|28067.8|28047.8|28060.8|28040.8|36
1626764700000|2021-07-20 07:05:00|28062|28042|28056.4|28036.4|28062|28042|28053.6|28033.6|63
1626765000000|2021-07-20 07:10:00|28055.8|28035.8|28052.5|28032.5|28056.8|28036.8|28052.5|28032.5|29
1626765300000|2021-07-20 07:15:00|28052|28032|28050.5|28030.5|28058.7|28037.5|28050|28022.9|48
1626765600000|2021-07-20 07:20:00|28057.6|28022.6|28057|28037|28059.2|28039.2|28049.5|28022.6|40
1626765900000|2021-07-20 07:25:00|28057.5|28037.5|28049.4|28029.4|28058.4|28038.4|28048|28028|48
1626766200000|2021-07-20 07:30:00|28049.5|28029.5|28047.5|28027.5|28052.8|28032.8|28047.3|28027.3|14
1626766500000|2021-07-20 07:35:00|28047.3|28027.3|28047|28027|28047.5|28027.5|28046.5|28026.5|12
1626766800000|2021-07-20 07:40:00|28046.3|28026.3|28046.8|28026.8|28052.5|28032.5|28045.5|28025.5|26
1626767100000|2021-07-20 07:45:00|28045.8|28025.8|28039.6|28019.6|28047|28027|28037|28017|42
1626767400000|2021-07-20 07:50:00|28042|28022|28050.5|28030.5|28073.3|28046.9|28040.4|28020.4|57
1626767700000|2021-07-20 07:55:00|28049.8|28029.8|28060|28025|28064.5|28035.5|28048|28023.5|24
1626768000000|2021-07-20 08:00:00|28061|28026|28054.8|28034.8|28063.5|28039.5|28054.6|28025.5|28
1626768300000|2021-07-20 08:05:00|28055.5|28035.5|28050.5|28030.5|28055.5|28035.5|28049.5|28029.5|17
1626768600000|2021-07-20 08:10:00|28052.1|28032.1|28047|28027|28058.5|28036.1|28046.6|28022.8|19
1626768900000|2021-07-20 08:15:00|28047.3|28027.3|28044.8|28024.8|28047.8|28027.8|28044.8|28024.8|12
1626769200000|2021-07-20 08:20:00|28045.8|28025.8|28040.8|28020.8|28049.3|28029.3|28040.8|28020.8|30
1626769500000|2021-07-20 08:25:00|28040.3|28020.3|28040.3|28020.3|28040.8|28020.8|28037.8|28017.8|7
1626769800000|2021-07-20 08:30:00|28039.8|28019.8|28040.8|28020.8|28041|28021|28039.8|28019.8|6
1626770100000|2021-07-20 08:35:00|28042.8|28022.8|28044.8|28024.8|28046|28026|28042.8|28022.8|11
1626770400000|2021-07-20 08:40:00|28043.8|28023.8|28040.8|28020.8|28050.5|28023.8|28037.8|28012.8|17
1626770700000|2021-07-20 08:45:00|28041.5|28021.5|28048.3|28028.3|28048.3|28028.3|28040.8|28020.8|10
1626771000000|2021-07-20 08:50:00|28049.1|28029.1|28047.6|28027.6|28049.1|28029.1|28047.2|28027.2|6
1626771300000|2021-07-20 08:55:00|28048.3|28028.3|28045.3|28025.3|28048.3|28028.3|28043.3|28023.3|9
1626771600000|2021-07-20 09:00:00|28043.3|28023.3|28037.5|28017.5|28043.3|28023.3|28037.5|28017.5|16
1626771900000|2021-07-20 09:05:00|28038.5|28018.5|28040.3|28020.3|28041|28021|28034.3|28014.3|24
1626772200000|2021-07-20 09:10:00|28039.8|28019.8|28037.8|28017.8|28039.8|28019.8|28036.5|28016.5|17
1626772500000|2021-07-20 09:15:00|28044.5|28009.5|28039.8|28019.8|28045.3|28019.8|28039.3|28009.5|8
1626772800000|2021-07-20 09:20:00|28040.3|28020.3|28050.3|28015.3|28050.3|28022.8|28040.3|28014.5|13
1626773100000|2021-07-20 09:25:00|28049.5|28014.5|28044.6|28009.6|28050.3|28022|28037.5|28009.2|27
1626773400000|2021-07-20 09:30:00|28044.5|28009.5|28028.8|28008.8|28044.6|28016.1|28028.8|28003.2|24
1626773700000|2021-07-20 09:35:00|28027|28007|28043.9|28008.9|28043.9|28008.9|28018.3|27983.8|34
1626774000000|2021-07-20 09:40:00|28047.6|28012.6|28047.6|28012.6|28047.6|28012.6|28047.6|28012.6|1
1626774300000|2021-07-20 09:45:00|28050.5|28015.5|28050.1|28015.1|28050.5|28015.5|28050.1|28015.1|2
1626774600000|2021-07-20 09:50:00|28051|28016|28052.6|28017.6|28052.6|28017.6|28051|28016|5
1626774900000|2021-07-20 09:55:00|28051.7|28016.7|28053|28018|28053.1|28018.1|28051.7|28016.7|6
1626775200000|2021-07-20 10:00:00|28053.6|28018.6|28047.8|28027.8|28053.8|28029.2|28047.8|28018|7
1626775800000|2021-07-20 10:10:00|28047.1|28027.1|28047.8|28027.8|28047.8|28027.8|28047.1|28027.1|2
1626776100000|2021-07-20 10:15:00|28046.9|28026.9|28053.6|28018.6|28053.6|28026.9|28045.5|28018.3|8
1626776400000|2021-07-20 10:20:00|28053.3|28018.3|28046|28026|28053.3|28026|28041.4|28017.8|9
1626776700000|2021-07-20 10:25:00|28045.5|28025.5|28045.7|28025.7|28045.8|28025.8|28045.3|28025.3|4
1626777000000|2021-07-20 10:30:00|28053.6|28018.6|28042.8|28022.8|28053.6|28024.8|28042.8|28017.6|5
1626777900000|2021-07-20 10:45:00|28038.4|28018.4|28041.3|28021.3|28041.3|28021.3|28037.8|28017.8|7
1626778200000|2021-07-20 10:50:00|28048.3|28013.3|28040.6|28020.6|28048.3|28020.6|28039.3|28013.3|7
1626778500000|2021-07-20 10:55:00|28048.5|28013.5|28048.5|28013.5|28048.5|28013.5|28048.5|28013.5|1
1626778800000|2021-07-20 11:00:00|28044.3|28024.3|28051.1|28031.1|28053.5|28032.8|28044.3|28015.5|14
1626779100000|2021-07-20 11:05:00|28051.6|28031.6|28058.3|28023.3|28058.3|28032.8|28050.5|28023.3|7
1626780000000|2021-07-20 11:20:00|28054.2|28034.2|28054.2|28034.2|28054.2|28034.2|28054.2|28034.2|1
1626780300000|2021-07-20 11:25:00|28052.8|28032.8|28052.8|28032.8|28052.8|28032.8|28052.8|28032.8|1
1626780600000|2021-07-20 11:30:00|28058|28038|28052.8|28032.8|28058|28038|28052.8|28032.8|10
1626781500000|2021-07-20 11:45:00|28052.1|28032.1|28058.3|28023.3|28058.3|28033.5|28045.5|28018.5|18
1626781800000|2021-07-20 11:50:00|28057.8|28022.8|28057.6|28022.6|28057.8|28022.8|28057.3|28022.3|3
1626782100000|2021-07-20 11:55:00|28057.3|28022.3|28057.6|28022.6|28057.6|28022.6|28057.3|28022.3|4
1626782400000|2021-07-20 12:00:00|28059.3|28024.3|28047.8|28027.8|28059.3|28033.9|28047.8|28024.3|11
1626782700000|2021-07-20 12:05:00|28048.4|28028.4|28052.8|28032.8|28053.4|28033.4|28047.8|28027.8|7
1626783000000|2021-07-20 12:10:00|28053.3|28033.3|28052.8|28032.8|28053.5|28033.5|28052.8|28032.8|4
1626783300000|2021-07-20 12:15:00|28052.1|28032.1|28052.8|28032.8|28056.3|28036.3|28052.1|28032.1|14
1626783600000|2021-07-20 12:20:00|28057.3|28037.3|28058.1|28023.1|28058.1|28037.3|28047.8|28018.3|21
1626783900000|2021-07-20 12:25:00|28058.5|28023.5|28061|28026|28061|28026|28058.5|28023.5|2
1626784200000|2021-07-20 12:30:00|28060.5|28025.5|28058.3|28023.3|28060.5|28032.8|28050.3|28023.3|19
1626784500000|2021-07-20 12:35:00|28058.5|28023.5|28047.8|28027.8|28058.5|28027.8|28047.5|28023.5|3
1626784800000|2021-07-20 12:40:00|28048.3|28028.3|28050.8|28030.8|28051|28031|28048.3|28028.3|6
1626785100000|2021-07-20 12:45:00|28050.3|28030.3|28047.8|28027.8|28050.7|28030.7|28047.5|28027.5|4
1626785400000|2021-07-20 12:50:00|28047.2|28027.2|28049.5|28029.5|28057.3|28030.8|28047.2|28021.5|18
1626785700000|2021-07-20 12:55:00|28049.8|28029.8|28049.8|28029.8|28050.7|28030.7|28049.5|28029.5|6
1626786000000|2021-07-20 13:00:00|28049.6|28029.6|28057|28022|28057.5|28030.5|28046.5|28022|21
1626786300000|2021-07-20 13:05:00|28052|28032|28058.5|28038.5|28066|28038.5|28052|28028.3|15
1626786600000|2021-07-20 13:10:00|28063|28043|28061|28041|28066|28046|28058|28038|10
1626786900000|2021-07-20 13:15:00|28060.5|28040.5|28073|28038|28075.5|28045.5|28060.5|28033.5|19
1626787200000|2021-07-20 13:20:00|28070.5|28035.5|28072.5|28037.5|28072.5|28037.5|28070.5|28035.5|3
1626787500000|2021-07-20 13:25:00|28073|28038|28072.5|28037.5|28073|28038|28072.5|28037.5|2
1626787800000|2021-07-20 13:30:00|28072.8|28037.8|28078|28043|28082.5|28052|28072|28037.5|12
1626788100000|2021-07-20 13:35:00|28075|28040|28074.5|28039.5|28075.4|28040.4|28074|28039|10
1626788400000|2021-07-20 13:40:00|28074.9|28039.9|28060|28025|28074.9|28039.9|28060|28025|17
1626788700000|2021-07-20 13:45:00|28062.7|28027.7|28055|28020|28063|28028|28055|28020|7
1626789000000|2021-07-20 13:50:00|28057.2|28022.2|28058|28023|28060.5|28025.5|28057.2|28022.2|9
1626789300000|2021-07-20 13:55:00|28057.8|28022.8|28057.7|28022.7|28058|28026.5|28046.5|28015.2|18
1626789600000|2021-07-20 14:00:00|28058|28023|28058|28023|28058|28023|28058|28023|1
1626789900000|2021-07-20 14:05:00|28057|28022|28065|28030|28065.5|28035|28055|28020|16
1626790200000|2021-07-20 14:10:00|28065.5|28030.5|28063|28028|28067.5|28032.5|28062.8|28027.8|11
1626790500000|2021-07-20 14:15:00|28060.8|28025.8|28052.8|28032.8|28062.5|28035.5|28052.4|28025|16
1626790800000|2021-07-20 14:20:00|28053|28033|28058|28023|28058|28033|28045.5|28022.5|13
1626791100000|2021-07-20 14:25:00|28060|28025|28060.5|28025.5|28060.5|28025.5|28060|28025|4
1626791400000|2021-07-20 14:30:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1626792000000|2021-07-20 14:40:00|28057.5|28037.5|28068|28033|28068|28037.5|28057.5|28030.5|6
1626792300000|2021-07-20 14:45:00|28054.5|28034.5|28053|28018|28062.5|28034.5|28050|28015|33
1626792600000|2021-07-20 14:50:00|28045.5|28010.5|28045.5|28010.5|28052.5|28017.5|28040.5|28005.5|21
1626792900000|2021-07-20 14:55:00|28040.5|28020.5|28047.5|28012.5|28047.5|28020.5|28040|28012.5|4
1626793200000|2021-07-20 15:00:00|28048|28013|28048|28013|28048|28013|28048|28013|1
1626793800000|2021-07-20 15:10:00|28050|28015|28048|28013|28050.5|28020.5|28038|28012.5|12
1626794100000|2021-07-20 15:15:00|28045|28010|28045|28010|28045|28010|28045|28010|1
1626794400000|2021-07-20 15:20:00|28045.5|28010.5|28038.1|28003.1|28045.5|28016.5|28033|27998|31
1626794700000|2021-07-20 15:25:00|28040.1|28005.1|28042.6|28007.6|28042.6|28007.6|28040.1|28005.1|2
1626795000000|2021-07-20 15:30:00|28045.9|28010.9|28043|28008|28050.5|28021|28039|28007.5|17
1626795300000|2021-07-20 15:35:00|28045|28010|28042.6|28007.6|28045.5|28011.1|28030.5|28002.5|14
1626795600000|2021-07-20 15:40:00|28042.5|28007.5|28043|28008|28043|28008|28042.5|28007.5|2
1626795900000|2021-07-20 15:45:00|28041|28006|28037.5|28002.5|28041|28010.5|28030|28002.5|9
1626796200000|2021-07-20 15:50:00|28035|28000|28035|28000|28035.5|28000.5|28035|28000|3
1626796800000|2021-07-20 16:00:00|28034|27999|28035|28000|28035|28000|28030|27995|8
1626797100000|2021-07-20 16:05:00|28033|27998|28038|28003|28038.6|28003.6|28033|27998|7
1626797400000|2021-07-20 16:10:00|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|28032.5|27997.5|1
1626797700000|2021-07-20 16:15:00|28033.3|27998.3|28035.5|28000.5|28036.6|28001.6|28033.3|27998.3|9
1626798000000|2021-07-20 16:20:00|28035.6|28000.6|28040|28005|28040.5|28010.5|28030|28000.5|9
1626798600000|2021-07-20 16:30:00|28043.1|28008.1|28043|28008|28043.1|28008.1|28043|28008|2
1626798900000|2021-07-20 16:35:00|28040.5|28005.5|28037.6|28002.6|28042.6|28007.6|28037.6|28002.6|8
1626799200000|2021-07-20 16:40:00|28037.5|28002.5|28040.5|28005.5|28040.7|28005.7|28037.5|28002.5|6
1626799800000|2021-07-20 16:50:00|28030.5|28010.5|28035|28000|28037.5|28010.5|28030|27999.5|8
1626800400000|2021-07-20 17:00:00|28038.1|28003.1|28038|28003|28038.1|28003.1|28038|28003|2
1626801300000|2021-07-20 17:15:00|28034.5|27999.5|28035.5|28000.5|28037.5|28002.5|28030.7|27995.7|5
1626801600000|2021-07-20 17:20:00|28035|28000|28030.5|27995.5|28035|28000|28030|27995|10
1626801900000|2021-07-20 17:25:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1626802800000|2021-07-20 17:40:00|28019.2|27999.2|28017.5|27997.5|28019.2|27999.2|28017.5|27997.5|5
1626803100000|2021-07-20 17:45:00|28018|27998|28017.5|27997.5|28018.5|27998.5|28017.5|27997.5|6
1626804300000|2021-07-20 18:05:00|28020.5|28000.5|28028|27993|28028|28000.5|28020|27992.5|5
1626806100000|2021-07-20 18:35:00|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|28027.5|27992.5|1
1626806400000|2021-07-20 18:40:00|28021|27986|28027.5|27992.5|28027.6|27992.6|28021|27986|6
1626807000000|2021-07-20 18:50:00|28025.5|27990.5|28025.5|27990.5|28026.6|27991.6|28019.5|27984.5|14
1626807300000|2021-07-20 18:55:00|28028|27993|28028|27993|28028|27993|28028|27993|1
1626807900000|2021-07-20 19:05:00|28022.5|27987.5|28025.5|27990.5|28025.5|27990.5|28022.5|27987.5|4
1626808200000|2021-07-20 19:10:00|28025|27990|28023|27988|28025.5|27995.5|28015|27987.5|7
1626808500000|2021-07-20 19:15:00|28020.5|27985.5|28020.5|27985.5|28020.5|27985.5|28017.5|27982.5|7
1626808800000|2021-07-20 19:20:00|28010.5|27990.5|28017.5|27982.5|28020.5|27990.5|28010|27982.5|14
1626809100000|2021-07-20 19:25:00|28018|27983|28017.5|27982.5|28023|27988|28017.5|27982.5|4
1626809400000|2021-07-20 19:30:00|28020.5|27985.5|28023|27988|28023|27988|28020|27985|7
1626810000000|2021-07-20 19:40:00|28020.5|27985.5|28023|27988|28023|27988|28020.5|27985.5|2
1626810600000|2021-07-20 19:50:00|28025.5|27990.5|28032.5|27997.5|28032.5|28002.5|28020|27990|13
1626810900000|2021-07-20 19:55:00|28035.6|28000.6|28025.5|28005.5|28035.6|28005.5|28025|28000|8
1626831000000|2021-07-21 01:30:00|28029.9|28009.9|28033.3|28013.3|28037.2|28017.2|28029.8|28009.8|58
1626831300000|2021-07-21 01:35:00|28032|28012|28036.5|28016.5|28106.1|28064.1|28028.3|28007.5|84
1626831600000|2021-07-21 01:40:00|28036.8|28016.8|28037.8|28017.8|28038.4|28018.4|28032.5|28012.5|44
1626831900000|2021-07-21 01:45:00|28038.8|28018.8|28038.8|28018.8|28039.5|28019.5|28037.2|28017.2|18
1626832200000|2021-07-21 01:50:00|28039.3|28019.3|28039.1|28019.1|28044.1|28024.1|28037.3|28017.3|55
1626832500000|2021-07-21 01:55:00|28038.4|28018.4|28040.3|28020.3|28041.8|28021.8|28037|28017|14
1626832800000|2021-07-21 02:00:00|28040.8|28020.8|28037.8|28017.8|28041.2|28021.2|28037.8|28017.8|18
1626833100000|2021-07-21 02:05:00|28038.3|28018.3|28038.3|28018.3|28039.5|28019.5|28037.3|28017.3|16
1626833400000|2021-07-21 02:10:00|28038.4|28018.4|28045.3|28025.3|28048.8|28028.8|28038.3|28018.3|30
1626833700000|2021-07-21 02:15:00|28045|28025|28044.5|28024.5|28045|28025|28037|28017|18
1626834000000|2021-07-21 02:20:00|28044.1|28024.1|28046|28026|28046|28026|28043.8|28023.8|7
1626834300000|2021-07-21 02:25:00|28045.4|28025.4|28049.3|28029.3|28049.9|28029.9|28045.4|28025.4|19
1626834600000|2021-07-21 02:30:00|28049.1|28029.1|28044.3|28024.3|28049.1|28029.1|28044.3|28024.3|25
1626834900000|2021-07-21 02:35:00|28044.8|28024.8|28052.3|28032.3|28056.9|28036.9|28044.3|28024.3|47
1626835200000|2021-07-21 02:40:00|28049.3|28029.3|28051.8|28031.8|28055|28035|28049.3|28029.3|26
1626835500000|2021-07-21 02:45:00|28052|28032|28059.1|28039.1|28063.8|28043.8|28051.8|28031.8|45
1626835800000|2021-07-21 02:50:00|28058.4|28038.4|28059.3|28039.3|28063.4|28043.4|28055.3|28035.3|22
1626836100000|2021-07-21 02:55:00|28063|28043|28066|28046|28066|28046|28060|28040|11
1626836400000|2021-07-21 03:00:00|28065.5|28045.5|28057.8|28037.8|28065.5|28045.5|28055|28035|40
1626836700000|2021-07-21 03:05:00|28058.3|28038.3|28055.5|28035.5|28058.3|28038.3|28055.2|28035.2|6
1626837000000|2021-07-21 03:10:00|28056.8|28036.8|28059.3|28039.3|28059.7|28039.7|28056.8|28036.8|9
1626837300000|2021-07-21 03:15:00|28058.4|28038.4|28049.4|28029.4|28058.4|28038.4|28048.2|28028.2|36
1626837600000|2021-07-21 03:20:00|28048.7|28028.7|28048.7|28028.7|28048.7|28028.7|28048.2|28028.2|7
1626837900000|2021-07-21 03:25:00|28048.2|28028.2|28038.8|28018.8|28048.3|28028.3|28032.7|28012.7|35
1626838200000|2021-07-21 03:30:00|28039.3|28019.3|28040|28020|28040|28020|28037|28017|23
1626838500000|2021-07-21 03:35:00|28040.5|28020.5|28047.5|28027.5|28047.5|28027.5|28040.5|28020.5|22
1626838800000|2021-07-21 03:40:00|28047.3|28027.3|28047.5|28027.5|28047.5|28027.5|28044.2|28024.2|9
1626839100000|2021-07-21 03:45:00|28048.3|28028.3|28058.3|28038.3|28058.3|28038.3|28048.3|28028.3|21
1626839400000|2021-07-21 03:50:00|28055.2|28035.2|28054.5|28034.5|28058.3|28038.3|28051.8|28031.8|29
1626839700000|2021-07-21 03:55:00|28052.2|28032.2|28047.3|28027.3|28052.5|28032.5|28047|28027|11
1626840000000|2021-07-21 04:00:00|28047.5|28027.5|28048.8|28028.8|28049.8|28029.8|28047.5|28027.5|19
1626840300000|2021-07-21 04:05:00|28048.5|28028.5|28047.5|28027.5|28048.5|28028.5|28047|28027|5
1626840600000|2021-07-21 04:10:00|28049.5|28029.5|28049.5|28029.5|28050|28030|28049.5|28029.5|3
1626840900000|2021-07-21 04:15:00|28050|28030|28049.2|28029.2|28051.4|28031.4|28049|28029|9
1626841200000|2021-07-21 04:20:00|28051.4|28031.4|28052|28032|28054.2|28034.2|28051.4|28031.4|13
1626841500000|2021-07-21 04:25:00|28057|28037|28057.8|28037.8|28058|28038|28057|28037|5
1626841800000|2021-07-21 04:30:00|28058|28038|28057.8|28037.8|28058|28038|28057.8|28037.8|2
1626842100000|2021-07-21 04:35:00|28054.1|28034.1|28052.3|28032.3|28057.3|28037.3|28052.3|28032.3|8
1626842400000|2021-07-21 04:40:00|28052.4|28032.4|28057.5|28037.5|28057.5|28037.5|28052.4|28032.4|8
1626842700000|2021-07-21 04:45:00|28056.3|28036.3|28052.7|28032.7|28056.3|28036.3|28052.7|28032.7|7
1626843000000|2021-07-21 04:50:00|28054.3|28034.3|28052.5|28032.5|28055|28035|28052.5|28032.5|8
1626843300000|2021-07-21 04:55:00|28052.3|28032.3|28052.5|28032.5|28052.5|28032.5|28051.8|28031.8|4
1626843600000|2021-07-21 05:00:00|28052.3|28032.3|28049.5|28029.5|28052.5|28032.5|28049.2|28029.2|35
1626843900000|2021-07-21 05:05:00|28049.8|28029.8|28049.5|28029.5|28049.8|28029.8|28049.5|28029.5|4
1626844200000|2021-07-21 05:10:00|28049.8|28029.8|28050|28030|28051|28031|28049.5|28029.5|5
1626844500000|2021-07-21 05:15:00|28051.5|28031.5|28052.5|28032.5|28053|28033|28050.5|28030.5|6
1626844800000|2021-07-21 05:20:00|28052.7|28032.7|28052.7|28032.7|28052.7|28032.7|28052.5|28032.5|3
1626845100000|2021-07-21 05:25:00|28052.5|28032.5|28052.7|28032.7|28052.7|28032.7|28052.5|28032.5|2
1626845400000|2021-07-21 05:30:00|28052.5|28032.5|28052.3|28032.3|28052.8|28032.8|28048.3|28028.3|16
1626845700000|2021-07-21 05:35:00|28048.4|28028.4|28049.8|28029.8|28050.3|28030.3|28048|28028|8
1626846000000|2021-07-21 05:40:00|28050|28030|28057.5|28037.5|28057.5|28037.5|28050|28030|14
1626846300000|2021-07-21 05:45:00|28057.7|28037.7|28057.3|28037.3|28057.7|28037.7|28057.3|28037.3|5
1626846600000|2021-07-21 05:50:00|28057.9|28037.9|28059|28039|28059.7|28039.7|28057.9|28037.9|16
1626846900000|2021-07-21 05:55:00|28058.8|28038.8|28058.2|28038.2|28059.2|28039.2|28058|28038|9
1626847200000|2021-07-21 06:00:00|28058.4|28038.4|28058.8|28038.8|28059.3|28039.3|28058.4|28038.4|4
1626847500000|2021-07-21 06:05:00|28058.4|28038.4|28063|28043|28065.2|28045.2|28058.4|28038.4|27
1626847800000|2021-07-21 06:10:00|28063.3|28043.3|28060.3|28040.3|28068.9|28048.9|28059.8|28039.8|58
1626848100000|2021-07-21 06:15:00|28059.8|28039.8|28053.2|28033.2|28061.8|28041.8|28052.5|28032.5|44
1626848400000|2021-07-21 06:20:00|28054.2|28034.2|28047.8|28027.8|28055.4|28035.4|28047.7|28027.7|31
1626848700000|2021-07-21 06:25:00|28048|28028|28051|28031|28053|28033|28047|28027|22
1626849000000|2021-07-21 06:30:00|28050.5|28030.5|28052.8|28032.8|28052.8|28032.8|28047.5|28027.5|28
1626849300000|2021-07-21 06:35:00|28053.3|28033.3|28053|28033|28053.5|28033.5|28052|28032|6
1626849600000|2021-07-21 06:40:00|28052.5|28032.5|28052|28032|28055|28035|28049.5|28029.5|40
1626849900000|2021-07-21 06:45:00|28051.7|28031.7|28051.7|28031.7|28052|28032|28046.7|28026.7|29
1626850200000|2021-07-21 06:50:00|28050.8|28030.8|28046.7|28026.7|28051.4|28031.4|28046.7|28026.7|54
1626850500000|2021-07-21 06:55:00|28047|28027|28051.3|28031.3|28051.5|28031.5|28046.8|28026.8|19
1626850800000|2021-07-21 07:00:00|28051.8|28031.8|28052|28032|28052|28032|28047.2|28027.2|26
1626851100000|2021-07-21 07:05:00|28052.5|28032.5|28053.8|28033.8|28053.8|28033.8|28052.5|28032.5|10
1626851400000|2021-07-21 07:10:00|28053.2|28033.2|28063.3|28043.3|28065.9|28045.9|28053.2|28033.2|48
1626851700000|2021-07-21 07:15:00|28062.3|28042.3|28064|28044|28065.8|28045.8|28062.3|28042.3|29
1626852000000|2021-07-21 07:20:00|28062.5|28042.5|28061.5|28041.5|28063.5|28043.5|28061.5|28041.5|9
1626852300000|2021-07-21 07:25:00|28062|28042|28063.5|28043.5|28063.5|28043.5|28061.5|28041.5|8
1626852600000|2021-07-21 07:30:00|28063|28043|28062.5|28042.5|28063.8|28043.8|28062.5|28042.5|10
1626852900000|2021-07-21 07:35:00|28063|28043|28063|28043|28063|28043|28063|28043|1
1626853200000|2021-07-21 07:40:00|28062.8|28042.8|28066.2|28046.2|28067|28047|28058|28038|33
1626853500000|2021-07-21 07:45:00|28062.3|28042.3|28060.8|28040.8|28065.3|28045.3|28057|28037|33
1626853800000|2021-07-21 07:50:00|28064|28044|28055.4|28035.4|28065.7|28045.7|28054.2|28034.2|30
1626854100000|2021-07-21 07:55:00|28056.2|28036.2|28055|28035|28060.1|28040.1|28052|28032|37
1626854400000|2021-07-21 08:00:00|28054.5|28034.5|28056.7|28036.7|28060.8|28040.8|28054.5|28034.5|33
1626854700000|2021-07-21 08:05:00|28057.1|28037.1|28064.5|28044.5|28065|28045|28057.1|28037.1|37
1626855000000|2021-07-21 08:10:00|28064|28044|28058|28038|28066.2|28046.2|28058|28038|38
1626855300000|2021-07-21 08:15:00|28057.8|28037.8|28057.8|28037.8|28060.8|28040.8|28057.5|28037.5|14
1626855600000|2021-07-21 08:20:00|28057.3|28037.3|28053.3|28033.3|28057.3|28037.3|28053.3|28033.3|22
1626855900000|2021-07-21 08:25:00|28053|28033|28052.6|28032.6|28053|28033|28046.7|28026.7|27
1626856200000|2021-07-21 08:30:00|28052.5|28032.5|28052.2|28032.2|28052.5|28032.5|28049.5|28029.5|14
1626856500000|2021-07-21 08:35:00|28052.5|28032.5|28047.3|28027.3|28052.5|28032.5|28046|28026|17
1626856800000|2021-07-21 08:40:00|28046.8|28026.8|28036.4|28016.4|28051|28026.8|28036.2|28012.7|41
1626857100000|2021-07-21 08:45:00|28038.4|28018.4|28030.5|28010.5|28039.9|28019.9|28030.5|28010.5|38
1626857400000|2021-07-21 08:50:00|28031|28011|28035.7|28000.7|28035.7|28011.5|28026|27997.5|28
1626857700000|2021-07-21 08:55:00|28026.1|28006.1|28031.6|27996.6|28033.6|28007.5|28018.4|27988.2|49
1626858000000|2021-07-21 09:00:00|28032.4|27997.4|28031.7|27996.7|28038.7|28014.5|28020.9|27993.2|36
1626858300000|2021-07-21 09:05:00|28031.6|27996.6|28032.2|27997.2|28034.3|27999.3|28030.9|27995.9|19
1626858600000|2021-07-21 09:10:00|28031.8|27996.8|28045.9|28010.9|28046.6|28015.8|28027.1|27996.3|39
1626858900000|2021-07-21 09:15:00|28045.6|28010.6|28037.5|28002.5|28045.6|28010.6|28037|28002|28
1626859200000|2021-07-21 09:20:00|28037|28002|28028.5|28008.5|28037.1|28009.9|28028.1|28002|8
1626859500000|2021-07-21 09:25:00|28036.5|28001.5|28026.8|27991.8|28036.5|28004.4|28018|27991.6|20
1626859800000|2021-07-21 09:30:00|28015.5|27995.5|28027.5|28007.5|28034.2|28010.2|28012.5|27982|22
1626860100000|2021-07-21 09:35:00|28033.2|27998.2|28032.6|27997.6|28033.2|27998.2|28032.6|27997.6|3
1626860400000|2021-07-21 09:40:00|28033|27998|28033|27998|28033.5|27998.5|28033|27998|5
1626860700000|2021-07-21 09:45:00|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|1
1626861000000|2021-07-21 09:50:00|28028|28008|28028|28008|28028.9|28008.9|28028|28008|3
1626861300000|2021-07-21 09:55:00|28027.5|28007.5|28045|28010|28053.4|28023|28027.5|28007.5|26
1626861600000|2021-07-21 10:00:00|28044.6|28009.6|28045.6|28010.6|28045.6|28010.6|28044.5|28009.5|4
1626861900000|2021-07-21 10:05:00|28046.2|28011.2|28045.6|28010.6|28046.2|28011.2|28045.6|28010.6|2
1626862200000|2021-07-21 10:10:00|28046.6|28011.6|28032.5|28012.5|28047.6|28013.4|28032.5|28007.6|10
1626862500000|2021-07-21 10:15:00|28031|28011|28035.2|28000.2|28037.6|28012.5|28027.5|27999.5|22
1626862800000|2021-07-21 10:20:00|28034.6|27999.6|28023|27988|28034.6|27999.6|28019.6|27984.6|12
1626863100000|2021-07-21 10:25:00|28022.6|27987.6|28022.6|27987.6|28022.6|27987.6|28022.6|27987.6|1
1626863400000|2021-07-21 10:30:00|28022.4|27987.4|28007.5|27987.5|28022.4|27991|28007.5|27977.6|15
1626863700000|2021-07-21 10:35:00|28008|27988|28008|27988|28008.3|27988.3|28008|27988|3
1626864000000|2021-07-21 10:40:00|28009|27989|28012|27992|28012|27992|28008|27988|4
1626864300000|2021-07-21 10:45:00|28012.1|27992.1|28026.4|27991.4|28026.4|27998|28012|27986.5|22
1626864600000|2021-07-21 10:50:00|28026|27991|28028|27993|28028|27993|28026|27991|9
1626864900000|2021-07-21 10:55:00|28028.6|27993.6|28027.4|27992.4|28028.6|27993.6|28027.4|27992.4|3
1626865200000|2021-07-21 11:00:00|28028.3|27993.3|28027.4|27992.4|28030.6|27995.6|28027.4|27992.4|4
1626865800000|2021-07-21 11:10:00|28031|27996|28035.2|28000.2|28035.2|28000.2|28030.8|27995.8|8
1626866700000|2021-07-21 11:25:00|28037|28002|28038.6|28003.6|28038.6|28003.6|28036.5|28001.5|5
1626867000000|2021-07-21 11:30:00|28027.5|28007.5|28038.6|28003.6|28039|28008.5|28027.5|28003.5|7
1626868800000|2021-07-21 12:00:00|28040.5|28005.5|28043|28008|28043|28008|28040.5|28005.5|5
1626869700000|2021-07-21 12:15:00|28043.1|28008.1|28046.9|28011.9|28047.4|28014|28032.5|28007.4|15
1626870000000|2021-07-21 12:20:00|28047.6|28012.6|28047.6|28012.6|28048.5|28013.5|28047.4|28012.4|8
1626870300000|2021-07-21 12:25:00|28037.5|28017.5|28041|28021|28043.3|28023.3|28035.7|28005.6|20
1626870900000|2021-07-21 12:35:00|28038.4|28018.4|28040.7|28020.7|28040.7|28020.7|28037.5|28017.5|5
1626871200000|2021-07-21 12:40:00|28041.7|28021.7|28040.2|28020.2|28042.6|28022.6|28040.2|28020.2|10
1626871500000|2021-07-21 12:45:00|28040.8|28020.8|28046.3|28026.3|28055.1|28026.3|28038|28015.8|19
1626871800000|2021-07-21 12:50:00|28044.8|28024.8|28043.2|28023.2|28046.3|28026.3|28043.1|28023.1|11
1626872400000|2021-07-21 13:00:00|28043.3|28023.3|28045.4|28010.4|28046|28023.3|28040.3|28006.4|19
1626872700000|2021-07-21 13:05:00|28045|28010|28045|28010|28045|28010|28045|28010|1
1626873000000|2021-07-21 13:10:00|28044.6|28009.6|28044.6|28009.6|28044.6|28009.6|28044.6|28009.6|1
1626873300000|2021-07-21 13:15:00|28043.7|28008.7|28047.4|28012.4|28047.4|28017.5|28037.5|28006|8
1626873600000|2021-07-21 13:20:00|28046.5|28011.5|28032.5|28012.5|28047|28012.5|28032.5|28007.6|7
1626873900000|2021-07-21 13:25:00|28037.6|28002.6|28040|28005|28040|28005|28037|28002|4
1626874200000|2021-07-21 13:30:00|28037.6|28002.6|28032.5|28012.5|28038.5|28012.5|28032.5|28002.6|7
1626874500000|2021-07-21 13:35:00|28031|28011|28027.6|27992.6|28038|28011|28026|27991|14
1626874800000|2021-07-21 13:40:00|28014|27994|28010.5|27975.5|28014|27994|28006.6|27975.5|24
1626875100000|2021-07-21 13:45:00|28010.7|27975.7|27998.8|27978.8|28012.6|27980|27998.5|27972.6|19
1626875400000|2021-07-21 13:50:00|27997.5|27977.5|28010.5|27975.5|28011|27977.5|27996.2|27967.6|10
1626875700000|2021-07-21 13:55:00|28010|27975|28008.8|27988.8|28012.6|27988.8|28007.5|27975|7
1626876000000|2021-07-21 14:00:00|28007.5|27987.5|28017.6|27982.6|28022.6|27993.5|28007.5|27982.6|14
1626876900000|2021-07-21 14:15:00|28008.9|27988.9|28002|27982|28016|27988.9|28002|27977.6|31
1626877200000|2021-07-21 14:20:00|28001|27981|27999.5|27979.5|28001.5|27981.5|27997.5|27977.5|10
1626877500000|2021-07-21 14:25:00|28000.1|27980.1|27997.5|27977.5|28000.1|27980.1|27997.5|27977.5|8
1626877800000|2021-07-21 14:30:00|27998.8|27978.8|28002.6|27967.6|28003|27982.5|27990.6|27966|17
1626878100000|2021-07-21 14:35:00|28002.7|27967.7|28002.8|27982.8|28003.5|27982.8|27996.4|27967.7|9
1626878700000|2021-07-21 14:45:00|28005.8|27985.8|28014.5|27994.5|28017.6|27996.2|28002.8|27981.2|48
1626879000000|2021-07-21 14:50:00|28009.5|27989.5|28010.5|27990.5|28011|27991|28007.6|27987.6|8
1626879300000|2021-07-21 14:55:00|28009.5|27989.5|28002.7|27982.7|28009.5|27989.5|28002.7|27982.7|4
1626879600000|2021-07-21 15:00:00|27999|27979|28013.5|27978.5|28013.5|27980.1|27998.8|27975|11
1626879900000|2021-07-21 15:05:00|28013|27978|28005.5|27985.5|28013.5|27986.4|28005.5|27977.6|10
1626880200000|2021-07-21 15:10:00|28005.1|27985.1|28005.1|27985.1|28008.8|27988.8|28005.1|27985.1|13
1626880800000|2021-07-21 15:20:00|28002|27982|28003.8|27983.8|28003.8|27983.8|27999|27979|10
1626881100000|2021-07-21 15:25:00|28002.5|27982.5|28002.5|27982.5|28002.5|27982.5|28001.2|27981.2|3
1626881400000|2021-07-21 15:30:00|28003|27983|28006|27986|28008.8|27988.8|28002.5|27982.5|15
1626881700000|2021-07-21 15:35:00|28005.5|27985.5|28002.5|27982.5|28007.5|27987.5|28002.5|27982.5|7
1626882000000|2021-07-21 15:40:00|28002|27982|27999.5|27979.5|28002|27982|27997.5|27977.5|9
1626882300000|2021-07-21 15:45:00|27997.8|27977.8|27990.5|27970.5|27999|27979|27990.5|27970.5|13
1626882600000|2021-07-21 15:50:00|27990.1|27970.1|27983|27963|27990.1|27970.1|27982.7|27962.7|16
1626882900000|2021-07-21 15:55:00|27983.5|27963.5|27984|27964|27987.9|27967.9|27983.4|27963.4|19
1626883200000|2021-07-21 16:00:00|27983|27963|27986|27966|27986|27966|27983|27963|7
1626883500000|2021-07-21 16:05:00|27986.5|27966.5|27986.5|27966.5|27986.5|27966.5|27986.5|27966.5|1
1626883800000|2021-07-21 16:10:00|27987|27967|27987.5|27967.5|27988.5|27968.5|27984|27964|11
1626884100000|2021-07-21 16:15:00|27986.2|27966.2|27987.5|27967.5|27989|27969|27986.2|27966.2|14
1626884400000|2021-07-21 16:20:00|27994.5|27974.5|28003.9|27968.9|28006.1|27979.5|27992.4|27968.9|15
1626884700000|2021-07-21 16:25:00|28002.9|27967.9|28002.9|27967.9|28003.1|27968.1|28002.9|27967.9|4
1626885000000|2021-07-21 16:30:00|28000.8|27965.8|27987.5|27967.5|28002.2|27967.5|27987.5|27961.8|8
1626885300000|2021-07-21 16:35:00|27989.2|27969.2|27992|27957|28000.5|27969.2|27989.2|27956.7|8
1626885600000|2021-07-21 16:40:00|27991.7|27956.7|27995.8|27960.8|27996|27961|27991.2|27956.2|12
1626885900000|2021-07-21 16:45:00|27992.7|27957.7|27991.5|27956.5|27992.7|27957.7|27991.5|27956.5|5
1626886200000|2021-07-21 16:50:00|27992|27957|27991.8|27956.8|27992.3|27966|27985.6|27956.8|6
1626886500000|2021-07-21 16:55:00|27992.8|27957.8|27992.6|27957.6|27992.8|27957.8|27992.6|27957.6|3
1626886800000|2021-07-21 17:00:00|27993|27958|27984.2|27964.2|27993|27964.8|27984.2|27956.8|6
1626887400000|2021-07-21 17:10:00|27983.9|27963.9|27984.2|27964.2|27984.2|27964.2|27983.9|27963.9|2
1626887700000|2021-07-21 17:15:00|27983.9|27963.9|27984.3|27964.3|27984.3|27964.3|27983|27963|4
1626888000000|2021-07-21 17:20:00|27984.2|27964.2|27980.3|27960.3|27984.2|27964.2|27979.2|27959.2|7
1626888300000|2021-07-21 17:25:00|27980.8|27960.8|27984.3|27964.3|27990|27964.3|27980.8|27954.9|12
1626888600000|2021-07-21 17:30:00|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|27985.8|27965.8|1
1626888900000|2021-07-21 17:35:00|27985.3|27965.3|27983.5|27963.5|27991.5|27965.3|27982.6|27955.5|13
1626889200000|2021-07-21 17:40:00|27984|27964|27984.1|27964.1|27984.5|27964.5|27984|27964|4
1626889500000|2021-07-21 17:45:00|27984|27964|27980.5|27960.5|27984|27964|27980|27960|8
1626889800000|2021-07-21 17:50:00|27981|27961|27986|27966|27986.5|27966.5|27981|27961|12
1626890100000|2021-07-21 17:55:00|27985.5|27965.5|27980|27960|27985.5|27965.5|27977.6|27957.6|6
1626890400000|2021-07-21 18:00:00|27981|27961|27983|27963|27983|27963|27981|27961|5
1626891000000|2021-07-21 18:10:00|27985.5|27965.5|27985.5|27965.5|27986|27966|27985.5|27965.5|5
1626891300000|2021-07-21 18:15:00|27987|27967|27985.5|27965.5|27995|27968|27982.5|27957.8|10
1626892800000|2021-07-21 18:40:00|27985.3|27965.3|27985.5|27965.5|27985.5|27965.5|27985.3|27965.3|2
1626893100000|2021-07-21 18:45:00|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|27982.5|27962.5|1
1626893400000|2021-07-21 18:50:00|27982.6|27962.6|27983|27963|27983|27963|27982.5|27962.5|7
1626894000000|2021-07-21 19:00:00|27982.8|27962.8|27981.5|27961.5|27983|27963|27981|27961|12
1626894600000|2021-07-21 19:10:00|27980.5|27960.5|27982.5|27962.5|27982.8|27962.8|27980.5|27960.5|4
1626894900000|2021-07-21 19:15:00|27983|27963|27982.7|27962.7|27985.5|27965.5|27977.5|27957.5|18
1626895200000|2021-07-21 19:20:00|27983|27963|27980|27960|27983|27963|27980|27960|6
1626895500000|2021-07-21 19:25:00|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|27980.5|27960.5|1
1626896100000|2021-07-21 19:35:00|27982.7|27962.7|27983|27963|27983.9|27963.9|27982.5|27962.5|9
1626896400000|2021-07-21 19:40:00|27984.5|27964.5|27985.5|27965.5|27985.5|27965.5|27984.5|27964.5|6
1626896700000|2021-07-21 19:45:00|27985.2|27965.2|27985.5|27965.5|27985.5|27965.5|27985.2|27965.2|2
1626897000000|2021-07-21 19:50:00|27985|27965|27985|27965|27985.3|27965.3|27985|27965|3
1626917400000|2021-07-22 01:30:00|28013.4|27993.4|28013.8|27993.8|28014|27994|28009.1|27989.1|21
1626917700000|2021-07-22 01:35:00|28013.7|27993.7|28001.7|27981.7|28014.7|27994.2|28000.5|27978.2|23
1626918000000|2021-07-22 01:40:00|28000.5|27980.5|27998.4|27978.4|28000.5|27980.5|27996.2|27976.2|19
1626918300000|2021-07-22 01:45:00|28001.4|27981.4|27998|27978|28003.2|27983.2|27997.3|27977.3|24
1626918600000|2021-07-22 01:50:00|27997.8|27977.8|28001.5|27981.5|28001.5|27981.5|27997.8|27977.8|10
1626918900000|2021-07-22 01:55:00|28002|27982|28001|27981|28007|27987|27997.8|27977.8|24
1626919200000|2021-07-22 02:00:00|28001.3|27981.3|28003.2|27983.2|28004.3|27984.3|27997.5|27977.5|24
1626919500000|2021-07-22 02:05:00|28005.5|27985.5|28003.4|27983.4|28010|27990|28003.4|27983.4|16
1626919800000|2021-07-22 02:10:00|28002.5|27982.5|28004|27984|28004|27984|28002.5|27982.5|11
1626920100000|2021-07-22 02:15:00|28003.5|27983.5|28013.4|27993.4|28013.4|27993.4|28003.5|27983.5|26
1626920400000|2021-07-22 02:20:00|28013|27993|28018.2|27998.2|28018.8|27998.8|28013|27993|17
1626920700000|2021-07-22 02:25:00|28016.9|27996.9|28012.5|27992.5|28018.4|27998.4|28012.5|27992.5|28
1626921000000|2021-07-22 02:30:00|28011.9|27991.9|28008.2|27988.2|28012.5|27992.5|28007.5|27987.5|15
1626921300000|2021-07-22 02:35:00|28008.4|27988.4|28007.5|27987.5|28008.4|27988.4|28007.5|27987.5|7
1626921600000|2021-07-22 02:40:00|28006.9|27986.9|28002.7|27982.7|28007.8|27987.8|28002.7|27982.7|17
1626921900000|2021-07-22 02:45:00|28002.5|27982.5|28007.5|27987.5|28007.5|27987.5|28002.5|27982.5|15
1626922200000|2021-07-22 02:50:00|28007.8|27987.8|28007.7|27987.7|28007.8|27987.8|28007.5|27987.5|3
1626922500000|2021-07-22 02:55:00|28007.5|27987.5|28005.8|27985.8|28007.5|27987.5|28005|27985|17
1626922800000|2021-07-22 03:00:00|28005.3|27985.3|28006|27986|28006|27986|28005.1|27985.1|13
1626923100000|2021-07-22 03:05:00|28009.8|27989.8|28007.5|27987.5|28009.8|27989.8|28007.5|27987.5|6
1626923400000|2021-07-22 03:10:00|28008|27988|28010|27990|28010.9|27990.9|28008|27988|7
1626923700000|2021-07-22 03:15:00|28010.5|27990.5|28017.4|27997.4|28019.5|27999.5|28010.5|27990.5|24
1626924000000|2021-07-22 03:20:00|28017.9|27997.9|28014.5|27994.5|28019|27999|28014.5|27994.5|25
1626924300000|2021-07-22 03:25:00|28017.3|27997.3|28018.2|27998.2|28019.8|27999.8|28015.2|27995.2|15
1626924600000|2021-07-22 03:30:00|28017.7|27997.7|28024.5|28004.5|28024.5|28004.5|28014.7|27994.7|22
1626924900000|2021-07-22 03:35:00|28025|28005|28017.5|27997.5|28025.3|28005.3|28016.9|27996.9|23
1626925200000|2021-07-22 03:40:00|28018|27998|28020.3|28000.3|28021.3|28001.3|28018|27998|19
1626925500000|2021-07-22 03:45:00|28020.8|28000.8|28017.5|27997.5|28020.8|28000.8|28017.5|27997.5|10
1626925800000|2021-07-22 03:50:00|28016.4|27996.4|28015.9|27995.9|28016.8|27996.8|28015.4|27995.4|14
1626926100000|2021-07-22 03:55:00|28016.3|27996.3|28011.1|27991.1|28016.3|27996.3|28009.5|27989.5|19
1626926400000|2021-07-22 04:00:00|28008.8|27988.8|28008|27988|28011.7|27991.7|28008|27988|30
1626926700000|2021-07-22 04:05:00|28010|27990|28006.4|27986.4|28011.7|27991.7|28006.4|27986.4|20
1626927000000|2021-07-22 04:10:00|28011.1|27991.1|28009|27989|28011.1|27991.1|28006.8|27986.8|18
1626927300000|2021-07-22 04:15:00|28011.1|27991.1|28007.2|27987.2|28012.7|27992.7|28004.8|27984.8|22
1626927600000|2021-07-22 04:20:00|28009|27989|28009.5|27989.5|28014.5|27994.5|28009|27989|21
1626927900000|2021-07-22 04:25:00|28009|27989|28007.7|27987.7|28009.5|27989.5|28007.7|27987.7|21
1626928200000|2021-07-22 04:30:00|28007.4|27987.4|28008.3|27988.3|28008.3|27988.3|28007.4|27987.4|10
1626928500000|2021-07-22 04:35:00|28007.7|27987.7|28009.3|27989.3|28009.3|27989.3|28007.4|27987.4|5
1626928800000|2021-07-22 04:40:00|28008.2|27988.2|28006.2|27986.2|28008.2|27988.2|28005.1|27985.1|9
1626929100000|2021-07-22 04:45:00|28005.4|27985.4|28006.2|27986.2|28006.2|27986.2|28005.3|27985.3|6
1626929400000|2021-07-22 04:50:00|28005.3|27985.3|28003.7|27983.7|28006.1|27986.1|28003.7|27983.7|13
1626929700000|2021-07-22 04:55:00|28003.2|27983.2|28003.7|27983.7|28003.7|27983.7|28002.2|27982.2|11
1626930000000|2021-07-22 05:00:00|28004.5|27984.5|28001.2|27981.2|28006.2|27986.2|28001.2|27981.2|5
1626930300000|2021-07-22 05:05:00|28001.7|27981.7|28004.5|27984.5|28006.2|27986.2|28001.7|27981.7|11
1626930600000|2021-07-22 05:10:00|28004.2|27984.2|28004.2|27984.2|28004.2|27984.2|28003.7|27983.7|3
1626930900000|2021-07-22 05:15:00|28003.7|27983.7|28004.2|27984.2|28004.2|27984.2|28003.7|27983.7|4
1626931500000|2021-07-22 05:25:00|28003.7|27983.7|28006.7|27986.7|28007.2|27987.2|28003.7|27983.7|8
1626931800000|2021-07-22 05:30:00|28008.7|27988.7|28010.2|27990.2|28010.2|27990.2|28008.7|27988.7|16
1626932100000|2021-07-22 05:35:00|28009.7|27989.7|28014.2|27994.2|28016.7|27996.7|28009.7|27989.7|15
1626932400000|2021-07-22 05:40:00|28014.7|27994.7|28014.2|27994.2|28014.7|27994.7|28014.2|27994.2|12
1626932700000|2021-07-22 05:45:00|28014.7|27994.7|28010.5|27990.5|28014.7|27994.7|28009.2|27989.2|13
1626933000000|2021-07-22 05:50:00|28010|27990|28011.3|27991.3|28011.3|27991.3|28010|27990|4
1626933300000|2021-07-22 05:55:00|28011.8|27991.8|28011.3|27991.3|28016.8|27996.8|28008.8|27988.8|34
1626933600000|2021-07-22 06:00:00|28011.8|27991.8|28007.5|27987.5|28019.3|27999.3|28007.5|27987.5|26
1626933900000|2021-07-22 06:05:00|28009.5|27989.5|27992|27972|28010.5|27990.5|27991.2|27971.2|60
1626934200000|2021-07-22 06:10:00|27991|27971|27989.7|27969.7|27992.5|27972.5|27980.5|27960.5|57
1626934500000|2021-07-22 06:15:00|27988.4|27968.4|27993.5|27973.5|27994.8|27974.8|27982.3|27962.3|71
1626934800000|2021-07-22 06:20:00|27994.3|27974.3|27990.3|27970.3|27995|27975|27987.5|27967.5|54
1626935100000|2021-07-22 06:25:00|27990|27970|27995|27975|27997.5|27977.5|27989.7|27969.7|21
1626935400000|2021-07-22 06:30:00|27993.3|27973.3|27990|27970|27997.8|27977.8|27988|27968|88
1626935700000|2021-07-22 06:35:00|27988|27968|27984.2|27964.2|27988.7|27968.7|27983.7|27963.7|22
1626936000000|2021-07-22 06:40:00|27983.7|27963.7|27989.5|27969.5|27989.5|27969.5|27982.5|27962.5|50
1626936300000|2021-07-22 06:45:00|27989.7|27969.7|27992.7|27972.7|27996.7|27976.7|27987.7|27967.7|35
1626936600000|2021-07-22 06:50:00|27992.2|27972.2|27991.7|27971.7|27997|27977|27991.7|27971.7|18
1626936900000|2021-07-22 06:55:00|27989.5|27969.5|27994|27974|27998|27978|27989.5|27969.5|40
1626937200000|2021-07-22 07:00:00|27992.2|27972.2|27986.7|27966.7|27992.2|27972.2|27986.7|27966.7|40
1626937500000|2021-07-22 07:05:00|27986.4|27966.4|27990.5|27970.5|27991.5|27971.5|27982.9|27962.9|32
1626937800000|2021-07-22 07:10:00|27991|27971|27997.5|27977.5|27997.5|27977.5|27987.7|27967.7|28
1626938100000|2021-07-22 07:15:00|27997.3|27977.3|27994|27974|27997.3|27977.3|27994|27974|19
1626938400000|2021-07-22 07:20:00|27993.5|27973.5|27992.5|27972.5|27995.3|27975.3|27990.7|27970.7|16
1626938700000|2021-07-22 07:25:00|27992.3|27972.3|27992.5|27972.5|27992.8|27972.8|27989.5|27969.5|12
1626939000000|2021-07-22 07:30:00|27993|27973|27996.8|27976.8|27997|27977|27992.5|27972.5|23
1626939300000|2021-07-22 07:35:00|27997|27977|27996.3|27976.3|27997|27977|27996.3|27976.3|3
1626939600000|2021-07-22 07:40:00|27996.8|27976.8|27998.8|27978.8|27998.8|27978.8|27993.3|27973.3|10
1626939900000|2021-07-22 07:45:00|27999.6|27979.6|28003.8|27983.8|28009.3|27989.3|27998.8|27978.8|40
1626940200000|2021-07-22 07:50:00|28002.3|27982.3|28013.1|27993.1|28013.1|27993.1|28002.3|27982.3|19
1626940500000|2021-07-22 07:55:00|28012.6|27992.6|28009|27989|28018.3|27998.3|28008|27988|31
1626940800000|2021-07-22 08:00:00|28009.3|27989.3|28018.7|27983.7|28020.2|27999.9|28005.8|27982|76
1626941100000|2021-07-22 08:05:00|28019.6|27984.6|28019.6|27984.6|28020.6|27985.6|28018.7|27983.7|8
1626941400000|2021-07-22 08:10:00|28019.3|27984.3|28027.6|27992.6|28027.6|27998.5|28015.8|27984.3|41
1626941700000|2021-07-22 08:15:00|28027|27992|28023.5|27988.5|28027.5|28000.5|28014.9|27986.2|29
1626942000000|2021-07-22 08:20:00|28016.3|27996.3|28020.9|28000.9|28021|28001|28015.8|27995.8|26
1626942300000|2021-07-22 08:25:00|28021|28001|28020.5|28000.5|28021.5|28001.5|28020|28000|15
1626942600000|2021-07-22 08:30:00|28019.5|27999.5|28016.6|27996.6|28026|28006|28016.6|27996.6|26
1626942900000|2021-07-22 08:35:00|28014.4|27994.4|28022.8|28002.8|28028.8|28008.8|28014.4|27994.4|47
1626943200000|2021-07-22 08:40:00|28026.6|28006.6|28020.2|28000.2|28027.8|28007.8|28019.7|27999.7|41
1626943500000|2021-07-22 08:45:00|28018.3|27998.3|28022.8|28002.8|28022.8|28002.8|28016.8|27996.8|12
1626943800000|2021-07-22 08:50:00|28020.3|28000.3|28021.3|28001.3|28021.3|28001.3|28019.8|27999.8|12
1626944100000|2021-07-22 08:55:00|28020.8|28000.8|28017.8|27997.8|28020.8|28000.8|28017.8|27997.8|7
1626944400000|2021-07-22 09:00:00|28016.8|27996.8|28018.3|27998.3|28019|27999|28016.6|27996.6|15
1626944700000|2021-07-22 09:05:00|28018.8|27998.8|28020.8|28000.8|28021.3|28001.3|28018.8|27998.8|13
1626945000000|2021-07-22 09:10:00|28021.3|28001.3|28017.8|27997.8|28021.3|28001.3|28016.8|27996.8|8
1626945300000|2021-07-22 09:15:00|28018.3|27998.3|28016.3|27996.3|28018.3|27998.3|28016.3|27996.3|6
1626945600000|2021-07-22 09:20:00|28015.9|27995.9|28008.5|27973.5|28019.5|27999.5|28006.4|27971.4|34
1626945900000|2021-07-22 09:25:00|28010.6|27975.6|28009.4|27974.4|28010.6|27975.6|28006.2|27971.2|6
1626946200000|2021-07-22 09:30:00|28009.1|27974.1|28006.3|27971.3|28009.1|27974.1|28003.4|27968.4|12
1626946500000|2021-07-22 09:35:00|28004.2|27969.2|27999|27979|28004.2|27979.5|27995.7|27969.2|8
1626946800000|2021-07-22 09:40:00|28000|27980|28003.8|27983.8|28003.8|27983.8|28000|27980|7
1626947100000|2021-07-22 09:45:00|28004.3|27984.3|28003.3|27983.3|28004.8|27984.8|28003.3|27983.3|5
1626947400000|2021-07-22 09:50:00|28003.8|27983.8|28007.8|27987.8|28007.8|27987.8|28003.8|27983.8|7
1626947700000|2021-07-22 09:55:00|28011.5|27991.5|28012.1|27992.1|28012.1|27992.1|28011.5|27991.5|2
1626948000000|2021-07-22 10:00:00|28010.8|27990.8|28009.5|27989.5|28010.8|27990.8|28009.5|27989.5|7
1626948300000|2021-07-22 10:05:00|28010|27990|27998.1|27978.1|28010|27990|27997.5|27977.5|17
1626948600000|2021-07-22 10:10:00|27999.8|27979.8|28003.8|27983.8|28010|27984.8|27998.1|27975|15
1626948900000|2021-07-22 10:15:00|28003.5|27983.5|28009.6|27974.6|28009.9|27983.5|28003.5|27974.5|4
1626949500000|2021-07-22 10:25:00|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|28009.9|27974.9|1
1626949800000|2021-07-22 10:30:00|28009.6|27974.6|28009.6|27974.6|28009.6|27974.6|28009.6|27974.6|1
1626950100000|2021-07-22 10:35:00|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|27997.5|27977.5|1
1626950400000|2021-07-22 10:40:00|27997.2|27977.2|27992.5|27972.5|27997.2|27977.2|27992.5|27972.5|10
1626950700000|2021-07-22 10:45:00|27991.5|27971.5|27992.5|27972.5|27993.5|27973.5|27991.5|27971.5|6
1626951000000|2021-07-22 10:50:00|27992.8|27972.8|27992.5|27972.5|27993.5|27973.5|27991.6|27971.6|8
1626951300000|2021-07-22 10:55:00|27993.1|27973.1|27993.1|27973.1|27993.1|27973.1|27993.1|27973.1|1
1626951600000|2021-07-22 11:00:00|27993.3|27973.3|27993.8|27973.8|27993.8|27973.8|27993.1|27973.1|5
1626951900000|2021-07-22 11:05:00|27993.5|27973.5|28001.3|27981.3|28001.3|27981.3|27993.5|27973.5|7
1626952200000|2021-07-22 11:10:00|28002.8|27982.8|28011.5|27976.5|28011.5|27984|28002.8|27976|4
1626952800000|2021-07-22 11:20:00|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|1
1626953400000|2021-07-22 11:30:00|28011.8|27976.8|28011.8|27976.8|28011.8|27976.8|28011.8|27976.8|1
1626953700000|2021-07-22 11:35:00|28012.3|27977.3|28012.3|27977.3|28012.3|27977.3|28012.3|27977.3|1
1626954000000|2021-07-22 11:40:00|28012|27977|28012|27977|28012|27977|28012|27977|1
1626954300000|2021-07-22 11:45:00|28012.3|27977.3|28001.3|27981.3|28015.8|27985.8|28000.8|27977.3|17
1626955200000|2021-07-22 12:00:00|28001.5|27981.5|28006.3|27986.3|28006.5|27986.5|28001.5|27981.5|6
1626955500000|2021-07-22 12:05:00|28008.8|27988.8|28006.3|27986.3|28010.3|27990.3|28006.3|27986.3|6
1626955800000|2021-07-22 12:10:00|28006.5|27986.5|28014.3|27994.3|28014.8|27994.8|28006.5|27986.5|7
1626956100000|2021-07-22 12:15:00|28015|27995|28019.1|27984.1|28021|27995.5|28013|27984|16
1626956400000|2021-07-22 12:20:00|28020.5|27985.5|28021|27986|28022|27994|28009|27979.8|27
1626956700000|2021-07-22 12:25:00|28021.5|27986.5|28022.5|27987.5|28022.5|27987.5|28020.5|27985.5|9
1626957000000|2021-07-22 12:30:00|28023|27988|28023.5|27988.5|28023.5|27988.5|28023|27988|6
1626957300000|2021-07-22 12:35:00|28023.1|27988.1|28023.5|27988.5|28023.5|27988.5|28023|27988|3
1626957600000|2021-07-22 12:40:00|28023|27988|28024.2|27989.2|28024.3|27989.3|28023|27988|4
1626958200000|2021-07-22 12:50:00|28014.3|27994.3|28014.3|27994.3|28019.1|27996.2|28008.5|27979.2|36
1626958500000|2021-07-22 12:55:00|28013.6|27993.6|28012|27992|28020|27996.2|28010.4|27984|22
1626958800000|2021-07-22 13:00:00|28012.1|27992.1|28002.5|27982.5|28012.1|27992.1|28001.5|27981.5|24
1626959100000|2021-07-22 13:05:00|28002|27982|27999.5|27979.5|28002|27982|27999.1|27979.1|18
1626959400000|2021-07-22 13:10:00|27999.1|27979.1|27995.8|27975.8|27999.1|27979.1|27993|27973|32
1626959700000|2021-07-22 13:15:00|27995.3|27975.3|27989.8|27969.8|27995.3|27975.3|27989.1|27969.1|28
1626960000000|2021-07-22 13:20:00|27989.3|27969.3|28016.1|27981.1|28017.5|27992.5|27989.3|27969.3|62
1626960300000|2021-07-22 13:25:00|28016.4|27981.4|27996.5|27961.5|28016.4|27982.5|27990.5|27961.5|19
1626960600000|2021-07-22 13:30:00|27991.5|27971.5|27994|27974|27994.3|27974.3|27991|27971|8
1626960900000|2021-07-22 13:35:00|27993.5|27973.5|28022.9|27987.9|28022.9|27987.9|27992.5|27972.5|34
1626961200000|2021-07-22 13:40:00|28018.4|27983.4|28006.6|27986.6|28018.4|27989.9|28006.6|27980.4|14
1626961500000|2021-07-22 13:45:00|28007.9|27987.9|28008.8|27988.8|28010.3|27990.3|28005.8|27985.8|10
1626961800000|2021-07-22 13:50:00|28014.3|27994.3|28015.2|27995.2|28015.5|27995.5|28013.5|27993.5|13
1626962100000|2021-07-22 13:55:00|28010.5|27990.5|28008|27988|28010.5|27990.5|28007.5|27987.5|4
1626962400000|2021-07-22 14:00:00|28006.6|27986.6|28010|27990|28012.1|27992.1|28006.6|27986.6|10
1626962700000|2021-07-22 14:05:00|28010.3|27990.3|28014.7|27994.7|28018|27994.7|28009.7|27983|9
1626963000000|2021-07-22 14:10:00|28016.1|27996.1|28014.8|27994.8|28017.3|27997.3|28014.8|27994.8|7
1626964200000|2021-07-22 14:30:00|28012.1|27992.1|28010.8|27990.8|28012.1|27992.1|28010.8|27990.8|2
1626964500000|2021-07-22 14:35:00|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|1
1626964800000|2021-07-22 14:40:00|28012.5|27992.5|28015.5|27995.5|28015.5|27995.5|28012.5|27992.5|2
1626965100000|2021-07-22 14:45:00|28015|27995|28014.8|27994.8|28015.5|27995.5|28014.7|27994.7|6
1626965400000|2021-07-22 14:50:00|28010.9|27990.9|28014.8|27994.8|28014.8|27994.8|28010.7|27990.7|6
1626965700000|2021-07-22 14:55:00|28010.9|27990.9|28015.5|27995.5|28015.5|27995.5|28010.9|27990.9|6
1626966000000|2021-07-22 15:00:00|28015|27995|28014.8|27994.8|28015.3|27995.3|28014.8|27994.8|3
1626966300000|2021-07-22 15:05:00|28015.9|27995.9|28015.9|27995.9|28015.9|27995.9|28015.9|27995.9|1
1626966600000|2021-07-22 15:10:00|28016.4|27996.4|28017.5|27997.5|28017.5|27997.5|28016.4|27996.4|5
1626966900000|2021-07-22 15:15:00|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|28016.9|27996.9|1
1626967800000|2021-07-22 15:30:00|28017.5|27997.5|28021.9|28001.9|28022.4|28002.4|28016.9|27996.9|10
1626968100000|2021-07-22 15:35:00|28021.2|28001.2|28026.8|27991.8|28027.5|28001.2|28014.8|27991.8|18
1626968400000|2021-07-22 15:40:00|28027.3|27992.3|28019.3|27999.3|28027.3|28000.8|28019.3|27991.8|6
1626968700000|2021-07-22 15:45:00|28024.9|28004.9|28025.7|28005.7|28026.6|28006.6|28024.9|28004.9|13
1626969000000|2021-07-22 15:50:00|28026.4|28006.4|28026.2|27991.2|28031.7|28006.4|28023.3|27991.2|20
1626969300000|2021-07-22 15:55:00|28027.2|27992.2|28021.4|28001.4|28027.4|28001.4|28020.4|27992.2|7
1626969600000|2021-07-22 16:00:00|28022.5|28002.5|28025.4|28005.4|28032.4|28005.4|28022.5|27996.2|12
1626969900000|2021-07-22 16:05:00|28025.9|28005.9|28026.9|28006.9|28027.5|28007.5|28025.9|28005.9|5
1626970200000|2021-07-22 16:10:00|28027.4|28007.4|28031.9|28011.9|28035.2|28015.2|28026.9|28006.9|13
1626970500000|2021-07-22 16:15:00|28030.5|28010.5|28025.2|28005.2|28030.5|28010.5|28025|28005|8
1626970800000|2021-07-22 16:20:00|28024.7|28004.7|28026.9|28006.9|28030.2|28010.2|28024.7|28004.7|7
1626971400000|2021-07-22 16:30:00|28026.7|28006.7|28020|28000|28027|28007|28020|28000|8
1626971700000|2021-07-22 16:35:00|28020.2|28000.2|28030.5|27995.5|28030.5|28000.7|28020.2|27995.5|3
1626972300000|2021-07-22 16:45:00|28026.2|27991.2|28027.2|27992.2|28027.2|27992.2|28026.2|27991.2|3
1626972600000|2021-07-22 16:50:00|28016|27996|28017|27997|28017|27997|28016|27996|3
1626972900000|2021-07-22 16:55:00|28015.5|27995.5|28012|27992|28015.5|27995.5|28011|27991|11
1626973200000|2021-07-22 17:00:00|28012.5|27992.5|28020.2|28000.2|28021.5|28001.5|28012.5|27992.5|12
1626974100000|2021-07-22 17:15:00|28016|27996|28011.4|27991.4|28025.5|27996|28011|27983|14
1626974400000|2021-07-22 17:20:00|28012|27992|28015.2|27995.2|28015.5|27995.5|28012|27992|6
1626974700000|2021-07-22 17:25:00|28016|27996|28011|27991|28017|27997|28006.4|27986.4|17
1626975000000|2021-07-22 17:30:00|28010.2|27990.2|28010.2|27990.2|28010.2|27990.2|28010.2|27990.2|1
1626975300000|2021-07-22 17:35:00|28010.7|27990.7|28022.2|27987.2|28022.2|27990.7|28010.7|27987|3
1626975600000|2021-07-22 17:40:00|28022.5|27987.5|28022.2|27987.2|28022.5|27987.5|28022.2|27987.2|2
1626975900000|2021-07-22 17:45:00|28022.7|27987.7|28022.7|27987.7|28022.7|27987.7|28022.7|27987.7|1
1626976200000|2021-07-22 17:50:00|28022.2|27987.2|28022.2|27987.2|28022.2|27987.2|28022.2|27987.2|1
1626977100000|2021-07-22 18:05:00|28017.8|27982.8|28017.2|27982.2|28017.8|27982.8|28017.2|27982.2|2
1626977400000|2021-07-22 18:10:00|28011.2|27991.2|28017.2|27982.2|28017.2|27991.2|28011.2|27982.2|2
1626978600000|2021-07-22 18:30:00|28016|27981|28017.2|27982.2|28017.2|27982.2|28016|27981|2
1626979800000|2021-07-22 18:50:00|28006|27986|28006.5|27986.5|28006.5|27986.5|28006|27986|2
1626980100000|2021-07-22 18:55:00|28007|27987|28007|27987|28007|27987|28007|27987|1
1626980400000|2021-07-22 19:00:00|28006.8|27986.8|28002.3|27982.3|28007.3|27987.3|28002.3|27982.3|5
1626980700000|2021-07-22 19:05:00|28000.5|27980.5|28004.5|27969.5|28006|27980.5|28000|27967|11
1626981000000|2021-07-22 19:10:00|28006.3|27971.3|28002.5|27967.5|28007|27972|28002.5|27967.5|7
1626981300000|2021-07-22 19:15:00|28004|27969|28005|27970|28005|27970|28004|27969|4
1626981600000|2021-07-22 19:20:00|28004|27969|28007|27972|28007|27972|28002|27967|8
1626983400000|2021-07-22 19:50:00|28007.5|27972.5|28002.3|27982.3|28007.5|27982.3|28001.3|27972.5|4
1626983700000|2021-07-22 19:55:00|28001.7|27981.7|28002.3|27982.3|28002.3|27982.3|28001.7|27981.7|2
1627003800000|2021-07-23 01:30:00|27996.2|27976.2|28001.8|27981.8|28002.5|27982.5|27994.2|27974.2|16
1627004100000|2021-07-23 01:35:00|28001.3|27981.3|28005.8|27985.8|28007.5|27987.5|27998.2|27978.2|39
1627004400000|2021-07-23 01:40:00|28006.3|27986.3|28008.4|27988.4|28010.3|27990.3|28005.8|27985.8|20
1627004700000|2021-07-23 01:45:00|28009.7|27989.7|28008.1|27988.1|28009.7|27989.7|28007.5|27987.5|7
1627005000000|2021-07-23 01:50:00|28007.5|27987.5|28007.3|27987.3|28008.2|27988.2|28004.8|27984.8|32
1627005300000|2021-07-23 01:55:00|28007.5|27987.5|28007.5|27987.5|28009.2|27989.2|28007.5|27987.5|9
1627005600000|2021-07-23 02:00:00|28007.7|27987.7|28008.2|27988.2|28009|27989|28007.7|27987.7|8
1627005900000|2021-07-23 02:05:00|28008.5|27988.5|28008.3|27988.3|28042.5|28012.5|28003|27983|57
1627006200000|2021-07-23 02:10:00|28008.8|27988.8|28018|27998|28028|28008|28008.8|27988.8|32
1627006500000|2021-07-23 02:15:00|28018.3|27998.3|28017.3|27997.3|28020.8|28000.8|28012.3|27992.3|37
1627006800000|2021-07-23 02:20:00|28017.5|27997.5|28025.7|28005.7|28033.4|28009.5|28017.5|27997.5|48
1627007100000|2021-07-23 02:25:00|28026.5|28006.5|28040.5|28020.5|28043|28023|28026.5|28006.5|53
1627007400000|2021-07-23 02:30:00|28040.2|28020.2|28027.8|28007.8|28042.4|28022.4|28024.1|28004.1|57
1627007700000|2021-07-23 02:35:00|28027.5|28007.5|28027.5|28007.5|28027.8|28007.8|28022.3|28002.3|56
1627008000000|2021-07-23 02:40:00|28028.2|28008.2|28033.2|28013.2|28038.5|28018.5|28027.7|28007.7|57
1627008300000|2021-07-23 02:45:00|28033.5|28013.5|28038.8|28018.8|28038.8|28018.8|28033|28013|20
1627008600000|2021-07-23 02:50:00|28038.4|28018.4|28033.3|28013.3|28038.4|28018.4|28033.3|28013.3|7
1627008900000|2021-07-23 02:55:00|28029.3|28009.3|28032.3|28012.3|28033|28013|28027.8|28007.8|39
1627009200000|2021-07-23 03:00:00|28032.4|28012.4|28032.7|28012.7|28038|28018|28032.4|28012.4|28
1627009500000|2021-07-23 03:05:00|28032.5|28012.5|28031.3|28011.3|28033.4|28013.4|28027.7|28007.7|30
1627009800000|2021-07-23 03:10:00|28030.8|28010.8|28030.7|28010.7|28030.8|28010.8|28028|28008|21
1627010100000|2021-07-23 03:15:00|28031.2|28011.2|28030.2|28010.2|28031.2|28011.2|28022.3|28002.3|30
1627010400000|2021-07-23 03:20:00|28030.5|28010.5|28033.8|28013.8|28033.8|28013.8|28029.5|28009.5|13
1627010700000|2021-07-23 03:25:00|28033.4|28013.4|28027.4|28007.4|28033.4|28013.4|28027.4|28007.4|32
1627011000000|2021-07-23 03:30:00|28027.9|28007.9|28032.4|28012.4|28032.4|28012.4|28027.9|28007.9|7
1627011300000|2021-07-23 03:35:00|28032.9|28012.9|28028.9|28008.9|28033|28013|28027.9|28007.9|14
1627011600000|2021-07-23 03:40:00|28028.4|28008.4|28028.4|28008.4|28028.4|28008.4|28027.9|28007.9|5
1627011900000|2021-07-23 03:45:00|28027.9|28007.9|28031.4|28011.4|28031.4|28011.4|28027.9|28007.9|6
1627012200000|2021-07-23 03:50:00|28029.9|28009.9|28028.4|28008.4|28029.9|28009.9|28028.4|28008.4|3
1627012500000|2021-07-23 03:55:00|28029.4|28009.4|28028.9|28008.9|28029.4|28009.4|28028.9|28008.9|4
1627012800000|2021-07-23 04:00:00|28030.9|28010.9|28031|28011|28032.4|28012.4|28030.9|28010.9|5
1627013100000|2021-07-23 04:05:00|28033.9|28013.9|28035.4|28015.4|28036.8|28016.8|28031.4|28011.4|22
1627013400000|2021-07-23 04:10:00|28036.2|28016.2|28034.5|28014.5|28036.2|28016.2|28034.5|28014.5|17
1627013700000|2021-07-23 04:15:00|28035|28015|28035|28015|28035.5|28015.5|28034.5|28014.5|8
1627014000000|2021-07-23 04:20:00|28036.2|28016.2|28036.7|28016.7|28037.2|28017.2|28036.2|28016.2|6
1627014300000|2021-07-23 04:25:00|28036.2|28016.2|28036.7|28016.7|28037.2|28017.2|28036.2|28016.2|4
1627014600000|2021-07-23 04:30:00|28036.2|28016.2|28035|28015|28036.2|28016.2|28033.4|28013.4|9
1627014900000|2021-07-23 04:35:00|28037|28017|28042.8|28022.8|28042.8|28022.8|28037|28017|17
1627015200000|2021-07-23 04:40:00|28042.3|28022.3|28044.9|28024.9|28044.9|28024.9|28042|28022|8
1627015500000|2021-07-23 04:45:00|28044.7|28024.7|28044.7|28024.7|28044.7|28024.7|28044.7|28024.7|1
1627015800000|2021-07-23 04:50:00|28043.5|28023.5|28041|28021|28043.5|28023.5|28040.7|28020.7|4
1627016100000|2021-07-23 04:55:00|28040.7|28020.7|28040.7|28020.7|28041|28021|28040.7|28020.7|13
1627016400000|2021-07-23 05:00:00|28043.2|28023.2|28044|28024|28044|28024|28043.2|28023.2|3
1627016700000|2021-07-23 05:05:00|28043.5|28023.5|28036.4|28016.4|28043.5|28023.5|28034.5|28014.5|23
1627017000000|2021-07-23 05:10:00|28036.1|28016.1|28027.5|28007.5|28036.1|28016.1|28027.5|28007.5|21
1627017300000|2021-07-23 05:15:00|28032|28012|28032.4|28012.4|28033|28013|28032|28012|9
1627017600000|2021-07-23 05:20:00|28031.5|28011.5|28032.5|28012.5|28032.5|28012.5|28031.5|28011.5|4
1627017900000|2021-07-23 05:25:00|28032|28012|28032.5|28012.5|28032.5|28012.5|28032|28012|2
1627018200000|2021-07-23 05:30:00|28033|28013|28034.7|28014.7|28036|28016|28033|28013|9
1627018500000|2021-07-23 05:35:00|28035|28015|28035|28015|28035|28015|28035|28015|1
1627018800000|2021-07-23 05:40:00|28034.4|28014.4|28026.6|28006.6|28034.9|28014.9|28025.9|28005.9|18
1627019100000|2021-07-23 05:45:00|28026.3|28006.3|28026.4|28006.4|28026.4|28006.4|28026.3|28006.3|2
1627019400000|2021-07-23 05:50:00|28026.8|28006.8|28028.3|28008.3|28029.5|28009.5|28026.8|28006.8|17
1627019700000|2021-07-23 05:55:00|28027.7|28007.7|28028.3|28008.3|28028.3|28008.3|28027.7|28007.7|13
1627020000000|2021-07-23 06:00:00|28031.1|28011.1|28035.4|28015.4|28039.5|28019.5|28031.1|28011.1|48
1627020300000|2021-07-23 06:05:00|28035.8|28015.8|28040.9|28020.9|28042.8|28022.8|28035.8|28015.8|21
1627020600000|2021-07-23 06:10:00|28041.4|28021.4|28038|28018|28041.8|28021.8|28030.1|28010.1|39
1627020900000|2021-07-23 06:15:00|28037.8|28017.8|28038|28018|28038|28018|28037.4|28017.4|4
1627021200000|2021-07-23 06:20:00|28035.9|28015.9|28032.3|28012.3|28035.9|28015.9|28031.5|28011.5|25
1627021500000|2021-07-23 06:25:00|28031.9|28011.9|28030.8|28010.8|28031.9|28011.9|28029.8|28009.8|30
1627021800000|2021-07-23 06:30:00|28031.3|28011.3|28031.5|28011.5|28032.5|28012.5|28031.3|28011.3|9
1627022100000|2021-07-23 06:35:00|28033.2|28013.2|28037.8|28017.8|28037.8|28017.8|28032.4|28012.4|18
1627022400000|2021-07-23 06:40:00|28041.8|28021.8|28037.8|28017.8|28042.3|28022.3|28037|28017|9
1627022700000|2021-07-23 06:45:00|28038.7|28018.7|28049.2|28029.2|28049.2|28029.2|28037.8|28017.8|21
1627023000000|2021-07-23 06:50:00|28047.8|28027.8|28042.5|28022.5|28047.8|28027.8|28042.5|28022.5|19
1627023300000|2021-07-23 06:55:00|28042.8|28022.8|28037.8|28017.8|28042.8|28022.8|28032.5|28012.5|30
1627023600000|2021-07-23 07:00:00|28038.3|28018.3|28043.3|28023.3|28045.5|28025.5|28038.3|28018.3|40
1627023900000|2021-07-23 07:05:00|28042.8|28022.8|28042.8|28022.8|28046|28026|28041.7|28021.7|15
1627024200000|2021-07-23 07:10:00|28043.7|28023.7|28049.3|28029.3|28049.3|28029.3|28043.7|28023.7|15
1627024500000|2021-07-23 07:15:00|28048.4|28028.4|28055.2|28035.2|28055.8|28035.8|28047|28027|30
1627024800000|2021-07-23 07:20:00|28052.5|28032.5|28057|28037|28057.8|28037.8|28047.5|28027.5|31
1627025100000|2021-07-23 07:25:00|28062.2|28042.2|28055.1|28035.1|28067.8|28047.8|28054.3|28034.3|59
1627025400000|2021-07-23 07:30:00|28052.5|28032.5|28057.3|28037.3|28060.8|28040.8|28051.4|28031.4|29
1627025700000|2021-07-23 07:35:00|28056.8|28036.8|28055.9|28035.9|28056.8|28036.8|28055.9|28035.9|7
1627026000000|2021-07-23 07:40:00|28056.4|28036.4|28057.3|28037.3|28058.7|28038.7|28056.4|28036.4|4
1627026300000|2021-07-23 07:45:00|28059.3|28039.3|28065.3|28045.3|28066|28046|28059.3|28039.3|12
1627026600000|2021-07-23 07:50:00|28065.2|28045.2|28062.5|28042.5|28066|28046|28055.7|28027.3|20
1627026900000|2021-07-23 07:55:00|28062.2|28042.2|28070.5|28035.5|28072.8|28047.7|28058.5|28031.6|49
1627027200000|2021-07-23 08:00:00|28071|28036|28079|28044|28086|28051|28067.5|28034.2|17
1627027500000|2021-07-23 08:05:00|28079.5|28044.5|28077.6|28042.6|28080|28045|28072.5|28037.5|19
1627027800000|2021-07-23 08:10:00|28078|28043|28057.1|28037.1|28078|28057.5|28054.9|28020.2|36
1627028100000|2021-07-23 08:15:00|28057.3|28037.3|28061.5|28041.5|28061.5|28041.5|28057.3|28037.3|16
1627028400000|2021-07-23 08:20:00|28065.1|28045.1|28057.5|28037.5|28065.5|28045.5|28057.5|28037.5|19
1627028700000|2021-07-23 08:25:00|28056.7|28036.7|28057.5|28037.5|28057.5|28037.5|28047.5|28027.5|27
1627029000000|2021-07-23 08:30:00|28059.3|28039.3|28067.5|28047.5|28069.5|28049.5|28059.3|28039.3|49
1627029300000|2021-07-23 08:35:00|28065|28045|28060.8|28040.8|28065|28045|28060.8|28040.8|12
1627029600000|2021-07-23 08:40:00|28061.2|28041.2|28058.5|28038.5|28061.2|28041.2|28058.5|28038.5|8
1627029900000|2021-07-23 08:45:00|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|28059.5|28039.5|1
1627030200000|2021-07-23 08:50:00|28054.1|28034.1|28047.5|28027.5|28057.5|28037.5|28047.5|28027.5|28
1627030500000|2021-07-23 08:55:00|28047.7|28027.7|28052.5|28032.5|28052.5|28032.5|28047.7|28027.7|4
1627030800000|2021-07-23 09:00:00|28055.3|28035.3|28055.3|28035.3|28057.5|28037.5|28047.5|28027.5|22
1627031100000|2021-07-23 09:05:00|28054.8|28034.8|28053.8|28033.8|28055.1|28035.1|28053.8|28033.8|7
1627031400000|2021-07-23 09:10:00|28053.3|28033.3|28053.8|28033.8|28054.3|28034.3|28052.8|28032.8|7
1627031700000|2021-07-23 09:15:00|28053.3|28033.3|28047.5|28027.5|28053.3|28033.3|28047.5|28027.5|8
1627032000000|2021-07-23 09:20:00|28047.2|28027.2|28047.2|28027.2|28047.2|28027.2|28046.7|28026.7|5
1627032300000|2021-07-23 09:25:00|28050.7|28030.7|28053.5|28033.5|28053.5|28033.5|28047.5|28027.5|11
1627032600000|2021-07-23 09:30:00|28057.1|28037.1|28050.2|28030.2|28060.5|28040.5|28050.1|28030.1|24
1627032900000|2021-07-23 09:35:00|28049.2|28029.2|28048.5|28028.5|28049.2|28029.2|28048.5|28028.5|4
1627033200000|2021-07-23 09:40:00|28046.7|28026.7|28051.3|28031.3|28051.6|28031.6|28044.7|28024.7|16
1627033500000|2021-07-23 09:45:00|28051|28031|28051.5|28031.5|28051.5|28031.5|28051|28031|7
1627033800000|2021-07-23 09:50:00|28052.5|28032.5|28059.8|28039.8|28059.8|28039.8|28052.5|28032.5|16
1627034100000|2021-07-23 09:55:00|28060.5|28040.5|28071.2|28036.2|28071.2|28043.1|28060|28035.5|11
1627034400000|2021-07-23 10:00:00|28071.6|28036.6|28061|28041|28073.3|28044|28058.1|28036.6|15
1627034700000|2021-07-23 10:05:00|28061.5|28041.5|28059.1|28039.1|28062.2|28042.2|28057.8|28037.8|12
1627035000000|2021-07-23 10:10:00|28058.1|28038.1|28057.5|28037.5|28058.1|28038.1|28057.2|28037.2|4
1627035300000|2021-07-23 10:15:00|28056.7|28036.7|28056.8|28036.8|28056.8|28036.8|28056.5|28036.5|4
1627035600000|2021-07-23 10:20:00|28057.1|28037.1|28057.6|28037.6|28057.6|28037.6|28056.7|28036.7|4
1627035900000|2021-07-23 10:25:00|28058.4|28038.4|28057.5|28037.5|28058.4|28038.4|28057.5|28037.5|2
1627036500000|2021-07-23 10:35:00|28058.1|28038.1|28057.5|28037.5|28058.1|28038.1|28057.5|28037.5|2
1627037100000|2021-07-23 10:45:00|28058.8|28038.8|28057.5|28037.5|28058.8|28038.8|28057.5|28037.5|8
1627037400000|2021-07-23 10:50:00|28058.1|28038.1|28062.5|28042.5|28062.5|28042.5|28058.1|28038.1|8
1627037700000|2021-07-23 10:55:00|28062.8|28042.8|28064.6|28044.6|28065.3|28045.3|28062.8|28042.8|11
1627038000000|2021-07-23 11:00:00|28064.8|28044.8|28067.5|28032.5|28068|28044.8|28057.7|28030|10
1627038300000|2021-07-23 11:05:00|28067|28032|28066.5|28031.5|28067|28032|28066|28031|4
1627038900000|2021-07-23 11:15:00|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|1
1627039200000|2021-07-23 11:20:00|28068|28033|28070.2|28035.2|28070.2|28035.2|28068|28033|2
1627039800000|2021-07-23 11:30:00|28067.5|28032.5|28066.5|28031.5|28067.5|28032.5|28066.5|28031.5|3
1627040100000|2021-07-23 11:35:00|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|28067.5|28032.5|1
1627040700000|2021-07-23 11:45:00|28068.3|28033.3|28068.3|28033.3|28068.3|28033.3|28068.3|28033.3|1
1627041600000|2021-07-23 12:00:00|28068.5|28033.5|28067.6|28032.6|28070.8|28035.8|28067.6|28032.6|8
1627041900000|2021-07-23 12:05:00|28068|28033|28058.1|28038.1|28068|28038.1|28057.5|28033|5
1627042200000|2021-07-23 12:10:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1627042500000|2021-07-23 12:15:00|28058.1|28038.1|28058.1|28038.1|28058.1|28038.1|28058.1|28038.1|1
1627042800000|2021-07-23 12:20:00|28057.8|28037.8|28050.5|28030.5|28057.8|28037.8|28050|28030|10
1627043100000|2021-07-23 12:25:00|28050|28030|28049.3|28029.3|28050|28030|28049.3|28029.3|2
1627043400000|2021-07-23 12:30:00|28049.5|28029.5|28049.3|28029.3|28050|28030|28049.1|28029.1|6
1627043700000|2021-07-23 12:35:00|28048.8|28028.8|28057.5|28037.5|28058.1|28038.1|28048.8|28028.8|7
1627044000000|2021-07-23 12:40:00|28058.1|28038.1|28059.9|28039.9|28064.5|28044.5|28058.1|28038.1|20
1627044300000|2021-07-23 12:45:00|28060.2|28040.2|28061|28041|28061|28041|28060.2|28040.2|3
1627044600000|2021-07-23 12:50:00|28060.5|28040.5|28066|28046|28066|28046|28060.5|28040.5|10
1627044900000|2021-07-23 12:55:00|28065.9|28045.9|28062.5|28042.5|28065.9|28045.9|28062|28042|9
1627045200000|2021-07-23 13:00:00|28062.4|28042.4|28062.5|28042.5|28062.5|28042.5|28062.4|28042.4|2
1627045800000|2021-07-23 13:10:00|28061.6|28041.6|28062.4|28027.4|28063|28041.6|28057|28025|9
1627046100000|2021-07-23 13:15:00|28066.1|28031.1|28072.6|28037.6|28072.7|28037.7|28066.1|28031.1|10
1627046400000|2021-07-23 13:20:00|28068.5|28048.5|28058.7|28023.7|28083|28055.7|28055.7|28023.7|30
1627046700000|2021-07-23 13:25:00|28059.2|28024.2|28058|28023|28070.5|28042.9|28055|28023|29
1627047000000|2021-07-23 13:30:00|28057.9|28022.9|28058.6|28023.6|28059.3|28024.3|28052.9|28017.9|18
1627047300000|2021-07-23 13:35:00|28058.3|28023.3|28057.5|28037.5|28064.5|28037.5|28051.5|28023|14
1627047600000|2021-07-23 13:40:00|28057|28037|28065|28030|28068|28047.5|28057|28030|26
1627047900000|2021-07-23 13:45:00|28065.5|28030.5|28060.5|28040.5|28065.5|28045.1|28060|28027.5|28
1627048200000|2021-07-23 13:50:00|28061|28041|28061|28041|28062|28042|28061|28041|5
1627048500000|2021-07-23 13:55:00|28060.2|28040.2|28057.5|28037.5|28060.2|28040.2|28057.5|28037.5|7
1627048800000|2021-07-23 14:00:00|28058.5|28038.5|28052.7|28032.7|28058.5|28038.5|28052.7|28032.7|5
1627049100000|2021-07-23 14:05:00|28053.1|28033.1|28052.5|28032.5|28057.5|28037.5|28052.5|28032.5|12
1627049400000|2021-07-23 14:10:00|28052.9|28032.9|28056.7|28036.7|28056.7|28036.7|28051.9|28031.9|14
1627049700000|2021-07-23 14:15:00|28057|28037|28065.1|28045.1|28072.6|28045.1|28057|28035|16
1627050000000|2021-07-23 14:20:00|28073|28053|28085|28050|28085|28053|28073|28047.6|8
1627050300000|2021-07-23 14:25:00|28086.5|28051.5|28075|28040|28087.6|28059.5|28070.1|28040|17
1627050600000|2021-07-23 14:30:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|1
1627050900000|2021-07-23 14:35:00|28075|28040|28078|28043|28078|28043|28075|28040|11
1627051200000|2021-07-23 14:40:00|28078.5|28043.5|28080.1|28060.1|28082.5|28062.5|28071|28043.5|10
1627051500000|2021-07-23 14:45:00|28079.5|28059.5|28079.5|28059.5|28080.5|28060.5|28079.5|28059.5|6
1627051800000|2021-07-23 14:50:00|28079|28059|28078.7|28058.7|28079.9|28059.9|28078.7|28058.7|5
1627052100000|2021-07-23 14:55:00|28079.3|28059.3|28083.9|28063.9|28083.9|28063.9|28078.8|28058.8|20
1627052400000|2021-07-23 15:00:00|28084.4|28064.4|28072.3|28052.3|28085.5|28064.4|28070.5|28045|25
1627052700000|2021-07-23 15:05:00|28072.9|28052.9|28078.9|28058.9|28079.9|28059.9|28072.9|28052.9|10
1627053000000|2021-07-23 15:10:00|28079.9|28059.9|28083.5|28063.5|28083.9|28063.9|28079.9|28059.9|4
1627053300000|2021-07-23 15:15:00|28082.4|28062.4|28083|28048|28083|28062.4|28077.5|28048|8
1627053600000|2021-07-23 15:20:00|28082.9|28047.9|28080.9|28045.9|28082.9|28047.9|28080.9|28045.9|5
1627053900000|2021-07-23 15:25:00|28080.7|28045.7|28079.3|28044.3|28081.1|28046.1|28079.1|28044.1|11
1627054200000|2021-07-23 15:30:00|28077.6|28042.6|28080.5|28045.5|28080.5|28045.5|28077.2|28042.2|3
1627054500000|2021-07-23 15:35:00|28080|28045|28077.2|28042.2|28080|28045|28077.2|28042.2|3
1627054800000|2021-07-23 15:40:00|28080.5|28045.5|28080|28045|28080.5|28045.5|28080|28045|2
1627055100000|2021-07-23 15:45:00|28080.6|28045.6|28065.3|28045.3|28080.6|28057.1|28065.3|28045.3|9
1627055400000|2021-07-23 15:50:00|28064.8|28044.8|28070.6|28035.6|28077.2|28048.4|28064.7|28035.1|14
1627055700000|2021-07-23 15:55:00|28072.7|28037.7|28073.5|28038.5|28073.5|28038.5|28072.7|28037.7|4
1627056000000|2021-07-23 16:00:00|28071.5|28036.5|28071.5|28036.5|28071.5|28036.5|28071.5|28036.5|1
1627056300000|2021-07-23 16:05:00|28073.7|28038.7|28071.5|28036.5|28073.7|28038.7|28070.6|28035.6|5
1627056600000|2021-07-23 16:10:00|28070.9|28035.9|28070.9|28035.9|28070.9|28035.9|28070.9|28035.9|1
1627056900000|2021-07-23 16:15:00|28072|28037|28072|28037|28072|28037|28072|28037|1
1627057200000|2021-07-23 16:20:00|28073.5|28038.5|28059.7|28039.7|28075.7|28046.4|28055.9|28035.9|19
1627057500000|2021-07-23 16:25:00|28055.9|28035.9|28060|28040|28060|28040|28055.9|28035.9|13
1627057800000|2021-07-23 16:30:00|28060.5|28040.5|28072.2|28037.2|28072.2|28040.5|28060|28033|5
1627058400000|2021-07-23 16:40:00|28061|28041|28060.2|28040.2|28068|28044.3|28060|28032.7|15
1627058700000|2021-07-23 16:45:00|28068|28033|28068|28033|28068|28033|28067.7|28032.7|3
1627059000000|2021-07-23 16:50:00|28056|28036|28067.5|28032.5|28067.5|28036.5|28056|28032|4
1627059300000|2021-07-23 16:55:00|28053|28033|28067|28032|28067.5|28033|28053|28032|4
1627059600000|2021-07-23 17:00:00|28067.2|28032.2|28067|28032|28067.2|28032.2|28067|28032|2
1627059900000|2021-07-23 17:05:00|28055.5|28035.5|28057.7|28022.7|28062.2|28036.5|28046.5|28022.7|18
1627060200000|2021-07-23 17:10:00|28053.3|28033.3|28062.2|28027.2|28062.2|28033.5|28052.3|28027.2|5
1627060800000|2021-07-23 17:20:00|28060.5|28025.5|28061.7|28026.7|28061.7|28026.7|28059.8|28024.8|5
1627061100000|2021-07-23 17:25:00|28062.2|28027.2|28060.5|28025.5|28062.2|28027.2|28058.2|28023.2|5
1627061700000|2021-07-23 17:35:00|28063|28028|28075.5|28040.5|28084.8|28057|28058.3|28026.2|22
1627062000000|2021-07-23 17:40:00|28075|28040|28071.5|28036.5|28075|28040|28070.8|28035.8|3
1627062300000|2021-07-23 17:45:00|28072.2|28037.2|28072.2|28037.2|28072.2|28037.2|28072.2|28037.2|1
1627062600000|2021-07-23 17:50:00|28072.8|28037.8|28071.8|28036.8|28073.5|28038.5|28071.8|28036.8|8
1627062900000|2021-07-23 17:55:00|28072.9|28037.9|28073|28038|28073|28038|28071.6|28036.6|5
1627063200000|2021-07-23 18:00:00|28071.8|28036.8|28080.3|28045.3|28080.3|28045.3|28071.8|28036.8|10
1627064400000|2021-07-23 18:20:00|28076.8|28056.8|28080.3|28045.3|28080.3|28058.3|28076.8|28045.3|4
1627065900000|2021-07-23 18:45:00|28078|28043|28077.3|28042.3|28078|28043|28076.8|28041.8|4
1627066800000|2021-07-23 19:00:00|28076.8|28041.8|28077.5|28042.5|28078|28043|28076.8|28041.8|5
1627067100000|2021-07-23 19:05:00|28078|28043|28082|28047|28082|28047|28077.5|28042.5|7
1627067700000|2021-07-23 19:15:00|28076.3|28056.3|28076.3|28056.3|28076.3|28056.3|28076.3|28056.3|1
1627068000000|2021-07-23 19:20:00|28076.8|28056.8|28077.3|28057.3|28077.3|28057.3|28076.8|28056.8|2
1627068300000|2021-07-23 19:25:00|28077.8|28057.8|28077.8|28057.8|28077.8|28057.8|28077.8|28057.8|1
1627068600000|2021-07-23 19:30:00|28077.3|28057.3|28085.5|28050.5|28085.5|28060.2|28076.7|28048|6
1627068900000|2021-07-23 19:35:00|28084|28049|28077.5|28042.5|28084|28049|28075.5|28040.5|11
1627070100000|2021-07-23 19:55:00|28079|28044|28077.6|28042.6|28079|28044|28077.6|28042.6|5
1627263000000|2021-07-26 01:30:00|28079.3|28059.3|28079.3|28059.3|28080.5|28060.5|28079.3|28059.3|8
1627263300000|2021-07-26 01:35:00|28079.5|28059.5|28086|28066|28086.3|28066.3|28079.3|28059.3|20
1627263600000|2021-07-26 01:40:00|28086.5|28066.5|28091.5|28071.5|28093.5|28073.5|28085.4|28065.4|14
1627263900000|2021-07-26 01:45:00|28091|28071|28089.8|28069.8|28093.3|28073.3|28085|28065|25
1627264200000|2021-07-26 01:50:00|28089.3|28069.3|28087.8|28067.8|28089.8|28069.8|28086.8|28066.8|13
1627264500000|2021-07-26 01:55:00|28087.3|28067.3|28087.5|28067.5|28087.8|28067.8|28081.8|28061.8|26
1627264800000|2021-07-26 02:00:00|28087.3|28067.3|28082.8|28062.8|28087.5|28067.5|28082.8|28062.8|6
1627265100000|2021-07-26 02:05:00|28078.8|28058.8|28077.5|28057.5|28080.3|28060.3|28077.3|28057.3|10
1627265400000|2021-07-26 02:10:00|28077.7|28057.7|28077.7|28057.7|28080.3|28060.3|28077.5|28057.5|19
1627265700000|2021-07-26 02:15:00|28078.2|28058.2|28080.5|28060.5|28082.3|28062.3|28078.2|28058.2|22
1627266000000|2021-07-26 02:20:00|28077.5|28057.5|28077.3|28057.3|28080.3|28060.3|28077.3|28057.3|10
1627266300000|2021-07-26 02:25:00|28076.8|28056.8|28078|28058|28081.8|28061.8|28075.9|28055.9|16
1627266600000|2021-07-26 02:30:00|28077.4|28057.4|28073|28053|28077.4|28057.4|28073|28053|16
1627266900000|2021-07-26 02:35:00|28072.8|28052.8|28073|28053|28073.2|28053.2|28072.8|28052.8|6
1627267200000|2021-07-26 02:40:00|28072.8|28052.8|28073|28053|28076.8|28056.8|28072.5|28052.5|40
1627267500000|2021-07-26 02:45:00|28073.3|28053.3|28074.8|28054.8|28075.3|28055.3|28073.3|28053.3|3
1627267800000|2021-07-26 02:50:00|28075.3|28055.3|28075|28055|28079.8|28059.8|28074.5|28054.5|21
1627268100000|2021-07-26 02:55:00|28075.3|28055.3|28074.5|28054.5|28080|28060|28074.5|28054.5|36
1627268400000|2021-07-26 03:00:00|28075.5|28055.5|28078.3|28058.3|28078.3|28058.3|28075|28055|27
1627268700000|2021-07-26 03:05:00|28078.8|28058.8|28077.3|28057.3|28081.3|28061.3|28077.3|28057.3|23
1627269000000|2021-07-26 03:10:00|28076.8|28056.8|28082.5|28062.5|28082.8|28062.8|28075.7|28055.7|30
1627269300000|2021-07-26 03:15:00|28083.5|28063.5|28084|28064|28088|28068|28083|28063|15
1627269600000|2021-07-26 03:20:00|28083.5|28063.5|28083.2|28063.2|28087.5|28067.5|28083.2|28063.2|12
1627269900000|2021-07-26 03:25:00|28083.5|28063.5|28088.2|28068.2|28089|28069|28083.5|28063.5|20
1627270200000|2021-07-26 03:30:00|28088.5|28068.5|28088.2|28068.2|28089|28069|28087.7|28067.7|10
1627270500000|2021-07-26 03:35:00|28088.5|28068.5|28088.5|28068.5|28088.5|28068.5|28088.5|28068.5|1
1627270800000|2021-07-26 03:40:00|28090.5|28070.5|28088.3|28068.3|28092.8|28072.8|28088|28068|17
1627271100000|2021-07-26 03:45:00|28088.8|28068.8|28087.5|28067.5|28089|28069|28087.5|28067.5|10
1627271400000|2021-07-26 03:50:00|28088|28068|28088|28068|28088.5|28068.5|28088|28068|6
1627271700000|2021-07-26 03:55:00|28087.8|28067.8|28083.2|28063.2|28087.8|28067.8|28082.7|28062.7|10
1627272600000|2021-07-26 04:10:00|28083.4|28063.4|28083.4|28063.4|28084.7|28064.7|28083.4|28063.4|4
1627272900000|2021-07-26 04:15:00|28083.2|28063.2|28083.2|28063.2|28083.2|28063.2|28083.2|28063.2|1
1627273500000|2021-07-26 04:25:00|28082.7|28062.7|28082.7|28062.7|28082.7|28062.7|28082.7|28062.7|1
1627274100000|2021-07-26 04:35:00|28078.8|28058.8|28081.8|28061.8|28082.3|28062.3|28078|28058|14
1627274400000|2021-07-26 04:40:00|28082.5|28062.5|28082.3|28062.3|28082.5|28062.5|28082.3|28062.3|2
1627274700000|2021-07-26 04:45:00|28082.5|28062.5|28082.3|28062.3|28082.5|28062.5|28082|28062|4
1627275000000|2021-07-26 04:50:00|28081.8|28061.8|28082.3|28062.3|28082.3|28062.3|28081.8|28061.8|2
1627275300000|2021-07-26 04:55:00|28082.5|28062.5|28083.8|28063.8|28083.8|28063.8|28082.5|28062.5|3
1627275600000|2021-07-26 05:00:00|28082.8|28062.8|28082.7|28062.7|28083.8|28063.8|28082.7|28062.7|3
1627275900000|2021-07-26 05:05:00|28079.5|28059.5|28083.2|28063.2|28083.4|28063.4|28077.7|28057.7|10
1627276200000|2021-07-26 05:10:00|28083.8|28063.8|28083.2|28063.2|28084.5|28064.5|28083.2|28063.2|6
1627276800000|2021-07-26 05:20:00|28083.4|28063.4|28084.5|28064.5|28087.8|28067.8|28083.3|28063.3|14
1627277100000|2021-07-26 05:25:00|28084.8|28064.8|28088|28068|28088|28068|28084.5|28064.5|17
1627277400000|2021-07-26 05:30:00|28087.7|28067.7|28093.4|28073.4|28093.4|28073.4|28087.7|28067.7|24
1627277700000|2021-07-26 05:35:00|28092|28072|28092|28072|28092|28072|28090.7|28070.7|9
1627278000000|2021-07-26 05:40:00|28094.4|28074.4|28092.5|28072.5|28094.4|28074.4|28092|28072|13
1627278300000|2021-07-26 05:45:00|28092|28072|28093.4|28073.4|28093.4|28073.4|28089.1|28069.1|14
1627278600000|2021-07-26 05:50:00|28094.3|28074.3|28093.9|28073.9|28094.3|28074.3|28093.3|28073.3|6
1627278900000|2021-07-26 05:55:00|28093.3|28073.3|28093.8|28073.8|28094.5|28074.5|28093.3|28073.3|7
1627279200000|2021-07-26 06:00:00|28094.3|28074.3|28085|28065|28097.3|28077.3|28085|28065|39
1627279500000|2021-07-26 06:05:00|28085.8|28065.8|28087.3|28067.3|28087.3|28067.3|28084.7|28064.7|13
1627279800000|2021-07-26 06:10:00|28087.5|28067.5|28091.3|28071.3|28092.3|28072.3|28085.5|28065.5|49
1627280100000|2021-07-26 06:15:00|28091.8|28071.8|28092.5|28072.5|28093.7|28073.7|28089.5|28069.5|27
1627280400000|2021-07-26 06:20:00|28089.5|28069.5|28092.5|28072.5|28093.7|28073.7|28089.1|28069.1|12
1627280700000|2021-07-26 06:25:00|28092.8|28072.8|28093|28073|28093.9|28073.9|28090.2|28070.2|20
1627281000000|2021-07-26 06:30:00|28092.7|28072.7|28087.8|28067.8|28092.7|28072.7|28086.4|28066.4|24
1627281300000|2021-07-26 06:35:00|28088|28068|28078|28058|28088|28068|28078|28058|15
1627281600000|2021-07-26 06:40:00|28078.5|28058.5|28078.3|28058.3|28080.7|28060.7|28078|28058|13
1627281900000|2021-07-26 06:45:00|28079.3|28059.3|28078|28058|28079.3|28059.3|28078|28058|9
1627282200000|2021-07-26 06:50:00|28079|28059|28083.3|28063.3|28083.3|28063.3|28079|28059|15
1627282500000|2021-07-26 06:55:00|28083|28063|28080.7|28060.7|28083.3|28063.3|28077.7|28057.7|26
1627282800000|2021-07-26 07:00:00|28080.6|28060.6|28078|28058|28080.6|28060.6|28078|28058|3
1627283100000|2021-07-26 07:05:00|28077.4|28057.4|28076.9|28056.9|28078|28058|28076.9|28056.9|5
1627283400000|2021-07-26 07:10:00|28077.5|28057.5|28077.5|28057.5|28077.5|28057.5|28076.9|28056.9|3
1627283700000|2021-07-26 07:15:00|28077.3|28057.3|28072.8|28052.8|28077.3|28057.3|28072.5|28052.5|11
1627284000000|2021-07-26 07:20:00|28072.5|28052.5|28062.5|28042.5|28073.5|28053.5|28062.5|28042.5|33
1627284300000|2021-07-26 07:25:00|28062.3|28042.3|28063.8|28043.8|28064.5|28044.5|28059.4|28039.4|43
1627284600000|2021-07-26 07:30:00|28063|28043|28062.1|28042.1|28063|28043|28061.4|28041.4|5
1627284900000|2021-07-26 07:35:00|28062.5|28042.5|28062.1|28042.1|28063.8|28043.8|28061.8|28041.8|8
1627285200000|2021-07-26 07:40:00|28066.1|28046.1|28068.2|28048.2|28068.4|28048.4|28063.2|28043.2|15
1627285500000|2021-07-26 07:45:00|28067.7|28047.7|28077.5|28057.5|28077.5|28057.5|28067.7|28047.7|23
1627285800000|2021-07-26 07:50:00|28078.2|28058.2|28078.2|28058.2|28078.2|28058.2|28077.5|28057.5|4
1627286100000|2021-07-26 07:55:00|28078.4|28058.4|28080.3|28060.3|28082|28062|28078|28058|28
1627286400000|2021-07-26 08:00:00|28080.5|28060.5|28082.7|28062.7|28084|28064|28080.3|28060.3|19
1627286700000|2021-07-26 08:05:00|28083|28063|28085.3|28065.3|28087.7|28067.7|28082.2|28062.2|26
1627287000000|2021-07-26 08:10:00|28085.5|28065.5|28091.5|28071.5|28091.6|28071.6|28085.5|28065.5|42
1627287300000|2021-07-26 08:15:00|28092.5|28072.5|28097|28077|28098.6|28078.6|28092.5|28072.5|50
1627287600000|2021-07-26 08:20:00|28097.4|28077.4|28097.5|28077.5|28105|28085|28096.3|28076.3|55
1627287900000|2021-07-26 08:25:00|28096.6|28076.6|28094.8|28074.8|28098.5|28078.5|28092.7|28072.7|34
1627288200000|2021-07-26 08:30:00|28097.1|28077.1|28090.5|28070.5|28097.1|28077.1|28090.5|28070.5|10
1627288500000|2021-07-26 08:35:00|28091.7|28071.7|28083.1|28063.1|28093.3|28073.3|28082.2|28062.2|34
1627288800000|2021-07-26 08:40:00|28082.2|28062.2|28076.2|28056.2|28087.8|28063.1|28075.9|28051|31
1627289100000|2021-07-26 08:45:00|28074|28054|28074.3|28054.3|28074.8|28054.8|28071.2|28051.2|29
1627289400000|2021-07-26 08:50:00|28074.8|28054.8|28083.3|28063.3|28083.5|28063.5|28074.3|28054.3|13
1627289700000|2021-07-26 08:55:00|28083.1|28063.1|28083.8|28063.8|28084.3|28064.3|28083.1|28063.1|12
1627290000000|2021-07-26 09:00:00|28083.6|28063.6|28083.8|28063.8|28084.1|28064.1|28083.2|28063.2|7
1627290300000|2021-07-26 09:05:00|28083.5|28063.5|28088.2|28053.2|28088.2|28063.5|28080.7|28052.4|9
1627290600000|2021-07-26 09:10:00|28088.7|28053.7|28086.8|28066.8|28091.6|28066.8|28083.2|28053.2|9
1627290900000|2021-07-26 09:15:00|28086.2|28066.2|28078.8|28058.8|28086.8|28066.8|28078.8|28058.8|14
1627291200000|2021-07-26 09:20:00|28079.3|28059.3|28082|28062|28082.3|28062.3|28078.8|28058.8|14
1627291500000|2021-07-26 09:25:00|28081.8|28061.8|28083.2|28063.2|28083.8|28063.8|28079.8|28059.8|10
1627291800000|2021-07-26 09:30:00|28083.7|28063.7|28086.1|28066.1|28089.6|28069.6|28083.7|28063.7|14
1627292100000|2021-07-26 09:35:00|28084.9|28064.9|28085|28065|28088.9|28068.9|28084.2|28064.2|13
1627292400000|2021-07-26 09:40:00|28085.5|28065.5|28087|28067|28087.5|28067.5|28085.1|28065.1|5
1627292700000|2021-07-26 09:45:00|28085.4|28065.4|28082.5|28062.5|28085.5|28065.5|28081.3|28061.3|10
1627293000000|2021-07-26 09:50:00|28082.3|28062.3|28082.3|28062.3|28082.3|28062.3|28082.3|28062.3|1
1627293300000|2021-07-26 09:55:00|28081.5|28061.5|28081.5|28061.5|28081.5|28061.5|28081.5|28061.5|1
1627293600000|2021-07-26 10:00:00|28082.3|28062.3|28082|28062|28082.3|28062.3|28080.4|28060.4|8
1627293900000|2021-07-26 10:05:00|28081.4|28061.4|28082.3|28062.3|28082.3|28062.3|28081.4|28061.4|5
1627294200000|2021-07-26 10:10:00|28082|28062|28084.1|28064.1|28084.5|28064.5|28082|28062|8
1627294500000|2021-07-26 10:15:00|28084.5|28064.5|28084.8|28064.8|28085.3|28065.3|28084.3|28064.3|8
1627294800000|2021-07-26 10:20:00|28085.3|28065.3|28089.8|28069.8|28092.5|28072.5|28085.3|28065.3|23
1627295100000|2021-07-26 10:25:00|28089.2|28069.2|28090|28070|28090.3|28070.3|28089.2|28069.2|8
1627295400000|2021-07-26 10:30:00|28090.3|28070.3|28087.3|28067.3|28090.3|28070.3|28085.7|28065.7|17
1627296000000|2021-07-26 10:40:00|28087|28067|28087.3|28067.3|28087.3|28067.3|28087|28067|2
1627296300000|2021-07-26 10:45:00|28087|28067|28087.3|28067.3|28087.3|28067.3|28085.6|28065.6|6
1627296600000|2021-07-26 10:50:00|28087.5|28067.5|28088|28068|28088|28068|28087.5|28067.5|6
1627296900000|2021-07-26 10:55:00|28087.8|28067.8|28092.3|28072.3|28095|28075|28087.8|28067.8|8
1627297200000|2021-07-26 11:00:00|28092.5|28072.5|28092.3|28072.3|28092.5|28072.5|28092.3|28072.3|2
1627297500000|2021-07-26 11:05:00|28092|28072|28092.5|28072.5|28093|28073|28092|28072|9
1627297800000|2021-07-26 11:10:00|28092.3|28072.3|28092.3|28072.3|28092.3|28072.3|28091|28071|9
1627298100000|2021-07-26 11:15:00|28092|28072|28088.3|28068.3|28092|28072|28088|28068|5
1627298400000|2021-07-26 11:20:00|28088.6|28068.6|28084|28064|28089.2|28069.2|28084|28064|13
1627298700000|2021-07-26 11:25:00|28083.6|28063.6|28090.9|28055.9|28091.6|28064.1|28083.6|28055|13
1627299600000|2021-07-26 11:40:00|28090.8|28055.8|28090.8|28055.8|28090.8|28055.8|28090.8|28055.8|1
1627300200000|2021-07-26 11:50:00|28090.5|28055.5|28090.5|28055.5|28090.5|28055.5|28090.5|28055.5|1
1627300800000|2021-07-26 12:00:00|28091|28056|28089.4|28054.4|28091|28056|28086.7|28051.7|15
1627301100000|2021-07-26 12:05:00|28089.1|28054.1|28089.3|28054.3|28090.2|28055.2|28087.9|28052.9|10
1627301400000|2021-07-26 12:10:00|28090.3|28055.3|28090.9|28055.9|28090.9|28055.9|28090.3|28055.3|3
1627301700000|2021-07-26 12:15:00|28091.2|28056.2|28088.6|28053.6|28091.2|28062.5|28082.5|28053.6|7
1627302000000|2021-07-26 12:20:00|28088.3|28053.3|28087.6|28052.6|28088.3|28053.3|28087.6|28052.6|2
1627302300000|2021-07-26 12:25:00|28088.3|28053.3|28084.8|28064.8|28088.3|28064.8|28082.1|28053.3|11
1627302600000|2021-07-26 12:30:00|28084.1|28064.1|28092|28057|28093.3|28067.5|28081.1|28053|35
1627302900000|2021-07-26 12:35:00|28091|28056|28092.3|28057.3|28092.3|28057.3|28091|28056|3
1627303200000|2021-07-26 12:40:00|28092.8|28057.8|28091|28056|28092.8|28068.8|28087|28055.5|9
1627303500000|2021-07-26 12:45:00|28091.2|28056.2|28091|28056|28092|28057|28091|28056|4
1627303800000|2021-07-26 12:50:00|28090.8|28055.8|28095.5|28075.5|28098.2|28078.2|28087.5|28055.5|20
1627304100000|2021-07-26 12:55:00|28103.5|28068.5|28102.4|28067.4|28104|28069|28102.4|28067.4|7
1627304400000|2021-07-26 13:00:00|28102.5|28067.5|28097.6|28062.6|28102.6|28072.5|28090.5|28061.9|12
1627304700000|2021-07-26 13:05:00|28098.1|28063.1|28088.8|28068.8|28098.1|28069.2|28088.8|28062.4|5
1627305000000|2021-07-26 13:10:00|28088.3|28068.3|28089.2|28069.2|28098.5|28069.9|28088.3|28063.5|6
1627305300000|2021-07-26 13:15:00|28088.7|28068.7|28088.7|28068.7|28088.7|28068.7|28087.1|28067.1|10
1627305600000|2021-07-26 13:20:00|28096.9|28061.9|28096.2|28061.2|28096.9|28061.9|28095.8|28060.8|4
1627305900000|2021-07-26 13:25:00|28089.2|28069.2|28097.5|28062.5|28097.5|28069.2|28088.3|28062.5|5
1627306200000|2021-07-26 13:30:00|28097.6|28062.6|28085.5|28065.5|28098|28067.5|28085.5|28061|22
1627306500000|2021-07-26 13:35:00|28092.5|28057.5|28081.6|28046.6|28092.5|28058|28072.2|28045.5|40
1627306800000|2021-07-26 13:40:00|28082.1|28047.1|28082.5|28047.5|28084.6|28058.8|28077.5|28046.6|17
1627307700000|2021-07-26 13:55:00|28083.6|28048.6|28080.5|28045.5|28083.6|28048.6|28079|28044|7
1627308000000|2021-07-26 14:00:00|28078|28043|28079|28044|28079|28044|28077.5|28042.5|6
1627308300000|2021-07-26 14:05:00|28080.2|28045.2|28072|28052|28080.2|28053.8|28071.3|28045.2|6
1627308600000|2021-07-26 14:10:00|28072.5|28052.5|28076.5|28056.5|28077.5|28057.5|28072.5|28052.5|13
1627308900000|2021-07-26 14:15:00|28076.3|28056.3|28067.5|28047.5|28077|28057|28067.3|28047.3|26
1627309200000|2021-07-26 14:20:00|28068.5|28048.5|28078|28043|28082.9|28049|28068|28043|10
1627309500000|2021-07-26 14:25:00|28077.5|28042.5|28070|28035|28077.6|28047.5|28061.7|28034.5|9
1627309800000|2021-07-26 14:30:00|28070.5|28035.5|28072.5|28037.5|28072.5|28047.5|28062.5|28034.2|15
1627310100000|2021-07-26 14:35:00|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|1
1627310400000|2021-07-26 14:40:00|28068.7|28048.7|28068.7|28048.7|28068.7|28048.7|28068.7|28048.7|1
1627310700000|2021-07-26 14:45:00|28066.2|28046.2|28069.3|28049.3|28077.2|28049.8|28065.3|28037|26
1627311000000|2021-07-26 14:50:00|28068.7|28048.7|28074.3|28039.3|28075|28048.7|28065.3|28037.5|28
1627311600000|2021-07-26 15:00:00|28074.6|28039.6|28073.4|28038.4|28074.6|28039.6|28073.4|28038.4|3
1627311900000|2021-07-26 15:05:00|28072.9|28037.9|28074.3|28039.3|28074.3|28039.3|28072.9|28037.9|3
1627312200000|2021-07-26 15:10:00|28074.6|28039.6|28074.3|28039.3|28074.6|28039.6|28073.8|28038.8|4
1627312500000|2021-07-26 15:15:00|28074.6|28039.6|28073|28038|28074.6|28042.2|28062.2|28034.1|11
1627312800000|2021-07-26 15:20:00|28072.6|28037.6|28073.3|28038.3|28073.3|28038.3|28071.9|28036.9|7
1627313100000|2021-07-26 15:25:00|28071.9|28036.9|28073.8|28038.8|28073.8|28038.8|28071.9|28036.9|2
1627313400000|2021-07-26 15:30:00|28074.3|28039.3|28062.9|28042.9|28074.3|28045.5|28062.9|28037.5|10
1627313700000|2021-07-26 15:35:00|28062.4|28042.4|28061.9|28041.9|28062.4|28042.4|28061.9|28041.9|2
1627314000000|2021-07-26 15:40:00|28063.1|28043.1|28062.9|28042.9|28063.1|28043.1|28061.9|28041.9|3
1627314300000|2021-07-26 15:45:00|28061.7|28041.7|28061.9|28041.9|28061.9|28041.9|28061.7|28041.7|2
1627314600000|2021-07-26 15:50:00|28061.2|28041.2|28060.4|28040.4|28061.2|28041.2|28057.2|28037.2|11
1627314900000|2021-07-26 15:55:00|28059.9|28039.9|28061.3|28041.3|28061.9|28041.9|28059.9|28039.9|6
1627315200000|2021-07-26 16:00:00|28067.5|28032.5|28061.9|28041.9|28068|28041.9|28057.6|28030.8|29
1627316400000|2021-07-26 16:20:00|28060.5|28040.5|28067.5|28032.5|28068|28040.5|28060.5|28032.2|6
1627316700000|2021-07-26 16:25:00|28066.8|28031.8|28067.2|28032.2|28067.2|28032.2|28066.8|28031.8|5
1627317000000|2021-07-26 16:30:00|28067|28032|28067.6|28032.6|28067.9|28032.9|28067|28032|6
1627317300000|2021-07-26 16:35:00|28067.9|28032.9|28067.9|28032.9|28067.9|28032.9|28067.6|28032.6|3
1627317600000|2021-07-26 16:40:00|28064.8|28029.8|28067.4|28032.4|28067.4|28032.4|28064.8|28029.8|4
1627318200000|2021-07-26 16:50:00|28063.5|28028.5|28062.7|28027.7|28064.7|28035.9|28052|28018.5|20
1627318500000|2021-07-26 16:55:00|28062.1|28027.1|28062.6|28027.6|28062.6|28034.9|28053|28023.5|7
1627318800000|2021-07-26 17:00:00|28063|28028|28052|28032|28063|28032|28052|28023.5|7
1627319400000|2021-07-26 17:10:00|28052.1|28032.1|28062.6|28027.6|28063|28035.5|28052.1|28027.5|9
1627319700000|2021-07-26 17:15:00|28062.7|28027.7|28062.7|28027.7|28062.7|28027.7|28062.7|28027.7|1
1627320300000|2021-07-26 17:25:00|28062.6|28027.6|28062.7|28027.7|28062.7|28027.7|28062.6|28027.6|2
1627320600000|2021-07-26 17:30:00|28063.7|28028.7|28069.1|28034.1|28069.1|28040.5|28057.5|28026.6|19
1627320900000|2021-07-26 17:35:00|28068.6|28033.6|28067.5|28032.5|28068.6|28042.1|28057.1|28028.6|13
1627321200000|2021-07-26 17:40:00|28067.7|28032.7|28057.1|28037.1|28067.7|28037.1|28057.1|28028.6|4
1627321500000|2021-07-26 17:45:00|28060.5|28040.5|28067.6|28032.6|28067.6|28040.5|28058.9|28031.5|7
1627321800000|2021-07-26 17:50:00|28067.9|28032.9|28057|28037|28067.9|28037|28056.9|28028.6|6
1627322100000|2021-07-26 17:55:00|28057.1|28037.1|28057|28037|28057.1|28037.1|28057|28037|2
1627322400000|2021-07-26 18:00:00|28057.5|28037.5|28067.6|28032.6|28068|28040.5|28057.5|28032.5|9
1627322700000|2021-07-26 18:05:00|28068|28033|28065.1|28030.1|28068|28033|28065|28030|3
1627323600000|2021-07-26 18:20:00|28058|28038|28067.5|28032.5|28068|28040.5|28058|28032.5|6
1627323900000|2021-07-26 18:25:00|28068|28033|28068|28033|28068.2|28033.2|28068|28033|3
1627324800000|2021-07-26 18:40:00|28068.2|28033.2|28072.5|28037.5|28072.5|28037.5|28068.2|28033.2|3
1627325100000|2021-07-26 18:45:00|28073|28038|28073|28038|28073|28038|28072.5|28037.5|3
1627325400000|2021-07-26 18:50:00|28069.9|28034.9|28068.2|28033.2|28069.9|28034.9|28067.9|28032.9|4
1627325700000|2021-07-26 18:55:00|28067.9|28032.9|28068.8|28033.8|28068.8|28033.8|28067.9|28032.9|3
1627326000000|2021-07-26 19:00:00|28068.9|28033.9|28065.3|28030.3|28068.9|28033.9|28065|28030|4
1627326600000|2021-07-26 19:10:00|28064.8|28029.8|28065.3|28030.3|28065.3|28030.3|28064.8|28029.8|2
1627327200000|2021-07-26 19:20:00|28058.8|28038.8|28068|28033|28068|28042.5|28058.8|28032.5|8
1627327500000|2021-07-26 19:25:00|28068.5|28033.5|28067.5|28032.5|28068.5|28033.5|28067.5|28032.5|2
1627327800000|2021-07-26 19:30:00|28068.5|28033.5|28075|28040|28075.5|28040.5|28068.5|28033.5|20
1627328100000|2021-07-26 19:35:00|28080|28045|28083.3|28048.3|28085.5|28050.5|28077.5|28042.5|22
1627328400000|2021-07-26 19:40:00|28090|28055|28085|28050|28090|28055|28082.5|28047.5|7
1627328700000|2021-07-26 19:45:00|28085.5|28050.5|28085.5|28050.5|28085.5|28050.5|28085.5|28050.5|1
1627329000000|2021-07-26 19:50:00|28076|28041|28075.9|28040.9|28076|28041|28074.9|28039.9|16
1627329300000|2021-07-26 19:55:00|28075.3|28040.3|28067.9|28047.9|28075.3|28047.9|28067.2|28040.3|5
1627349400000|2021-07-27 01:30:00|28031|28011|28028.4|28008.4|28032.3|28012.3|28028.4|28008.4|13
1627349700000|2021-07-27 01:35:00|28028.8|28008.8|28018.3|27998.3|28028.8|28008.8|28018|27998|53
1627350000000|2021-07-27 01:40:00|28017.8|27997.8|27997.9|27977.9|28019|27999|27997.9|27971.9|53
1627350300000|2021-07-27 01:45:00|27998.3|27978.3|28005.9|27985.9|28017.2|27997.2|27997.9|27977.9|49
1627350600000|2021-07-27 01:50:00|28007|27987|27993.8|27973.8|28008|27988|27992.5|27972.5|66
1627350900000|2021-07-27 01:55:00|27993.2|27973.2|27998.8|27978.8|27999.9|27979.9|27993.2|27973.2|41
1627351200000|2021-07-27 02:00:00|27998.3|27978.3|27995.3|27975.3|27998.8|27978.8|27992.5|27972.5|45
1627351500000|2021-07-27 02:05:00|27995.5|27975.5|28006.6|27986.6|28008.6|27988.6|27995.5|27975.5|26
1627351800000|2021-07-27 02:10:00|28007.1|27987.1|28007.6|27987.6|28013.6|27993.6|28006.6|27986.6|17
1627352100000|2021-07-27 02:15:00|28008.4|27988.4|28016.6|27996.6|28016.6|27996.6|28007.6|27987.6|33
1627352400000|2021-07-27 02:20:00|28020.5|28000.5|28022.2|28002.2|28032.1|28005.6|28016.2|27995.1|77
1627352700000|2021-07-27 02:25:00|28022|28002|28024.1|28004.1|28028.2|28008.2|28021.6|28001.6|43
1627353000000|2021-07-27 02:30:00|28023.6|28003.6|28022.6|28002.6|28026.6|28006.6|28021.8|28001.8|18
1627353300000|2021-07-27 02:35:00|28021.7|28001.7|28023.1|28003.1|28025.6|28005.6|28021.7|28001.7|47
1627353600000|2021-07-27 02:40:00|28022.6|28002.6|28023.6|28003.6|28025|28005|28022.6|28002.6|17
1627353900000|2021-07-27 02:45:00|28023.4|28003.4|28027.6|28007.6|28031.1|28011.1|28023.4|28003.4|15
1627354200000|2021-07-27 02:50:00|28028.6|28008.6|28029.6|28009.6|28029.9|28009.9|28028.6|28008.6|8
1627354500000|2021-07-27 02:55:00|28030|28010|28028|28008|28041.1|28014|28027.5|28006.1|28
1627354800000|2021-07-27 03:00:00|28027.5|28007.5|28023.2|28003.2|28027.5|28007.5|28023|28003|6
1627355100000|2021-07-27 03:05:00|28023.5|28003.5|28022.5|28002.5|28027.6|28007.6|28022.5|28002.5|32
1627355400000|2021-07-27 03:10:00|28022.6|28002.6|28023.6|28003.6|28028|28008|28022.6|28002.6|17
1627355700000|2021-07-27 03:15:00|28024.1|28004.1|28029.1|28009.1|28029.7|28009.7|28024.1|28004.1|12
1627356000000|2021-07-27 03:20:00|28029|28009|28029.7|28009.7|28029.7|28009.7|28029|28009|3
1627356300000|2021-07-27 03:25:00|28029.1|28009.1|28029|28009|28029.7|28009.7|28029|28009|8
1627356600000|2021-07-27 03:30:00|28028.1|28008.1|28028.1|28008.1|28028.1|28008.1|28028|28008|3
1627356900000|2021-07-27 03:35:00|28028.6|28008.6|28028.1|28008.1|28028.6|28008.6|28028.1|28008.1|4
1627357200000|2021-07-27 03:40:00|28025.1|28005.1|28023|28003|28025.1|28005.1|28023|28003|9
1627357500000|2021-07-27 03:45:00|28027.1|28007.1|28025.6|28005.6|28028|28008|28025.1|28005.1|8
1627357800000|2021-07-27 03:50:00|28025.7|28005.7|28023.1|28003.1|28027.6|28007.6|28023.1|28003.1|12
1627358100000|2021-07-27 03:55:00|28022.6|28002.6|28015.5|27995.5|28030.1|28002.6|28013.1|27986.6|49
1627358400000|2021-07-27 04:00:00|28015.6|27995.6|28006.1|27986.1|28015.6|27995.6|28005.5|27985.5|26
1627358700000|2021-07-27 04:05:00|28006.2|27986.2|28006.2|27986.2|28006.2|27986.2|28006.1|27986.1|3
1627359000000|2021-07-27 04:10:00|28003.6|27983.6|27992.7|27972.7|28003.6|27983.6|27991.8|27971.8|34
1627359300000|2021-07-27 04:15:00|27993.5|27973.5|27997.5|27977.5|28000.3|27980.3|27993.5|27973.5|25
1627359600000|2021-07-27 04:20:00|27997.8|27977.8|27998.4|27978.4|28002.3|27982.3|27996.7|27976.7|15
1627359900000|2021-07-27 04:25:00|27999|27979|28002.5|27982.5|28002.5|27982.5|27999|27979|9
1627360200000|2021-07-27 04:30:00|28004.1|27984.1|28001.3|27981.3|28004.5|27984.5|28000.5|27980.5|16
1627360500000|2021-07-27 04:35:00|27998|27978|27991.8|27971.8|27998|27978|27991.8|27971.8|13
1627360800000|2021-07-27 04:40:00|27991.5|27971.5|27997.5|27977.5|27997.5|27977.5|27983.3|27963.3|34
1627361100000|2021-07-27 04:45:00|27997|27977|27989.3|27969.3|27997|27977|27986|27966|38
1627361400000|2021-07-27 04:50:00|27988.8|27968.8|27986.8|27966.8|27990|27970|27986.8|27966.8|15
1627361700000|2021-07-27 04:55:00|27987.3|27967.3|27989.7|27969.7|27997.4|27977.4|27987.3|27967.3|39
1627362000000|2021-07-27 05:00:00|27990.3|27970.3|27996|27976|27996|27976|27989.7|27969.7|19
1627362300000|2021-07-27 05:05:00|27996.4|27976.4|27997.8|27977.8|28000.8|27980.8|27996|27976|24
1627362600000|2021-07-27 05:10:00|28001.4|27981.4|28001.8|27981.8|28002.5|27982.5|28001.3|27981.3|12
1627362900000|2021-07-27 05:15:00|27998.8|27978.8|28002.5|27982.5|28002.5|27982.5|27993|27973|22
1627363200000|2021-07-27 05:20:00|28002.7|27982.7|28002.3|27982.3|28002.7|27982.7|28001.3|27981.3|7
1627363500000|2021-07-27 05:25:00|28002.5|27982.5|28008.2|27988.2|28009|27989|28002.5|27982.5|16
1627363800000|2021-07-27 05:30:00|28008.1|27988.1|28009.8|27989.8|28009.8|27989.8|28003.2|27983.2|25
1627364100000|2021-07-27 05:35:00|28009.5|27989.5|28010.5|27990.5|28013.7|27993.7|28007.7|27987.7|24
1627364400000|2021-07-27 05:40:00|28010|27990|28008|27988|28010.8|27990.8|28006|27986|12
1627364700000|2021-07-27 05:45:00|28011.1|27991.1|28013.2|27993.2|28014.1|27994.1|28011.1|27991.1|11
1627365000000|2021-07-27 05:50:00|28008.8|27988.8|28008|27988|28009|27989|28007.8|27987.8|12
1627365300000|2021-07-27 05:55:00|28008.2|27988.2|28009.1|27989.1|28013|27993|28007.5|27987.5|26
1627365600000|2021-07-27 06:00:00|28010.3|27990.3|28014.5|27994.5|28019.5|27999.5|28009.3|27989.3|24
1627365900000|2021-07-27 06:05:00|28015|27995|28018|27998|28018|27998|28014.2|27994.2|15
1627366200000|2021-07-27 06:10:00|28017.5|27997.5|28026.5|28006.5|28028|28008|28017.5|27997.5|31
1627366500000|2021-07-27 06:15:00|28026|28006|28028|28008|28030.5|28010.5|28026|28006|25
1627366800000|2021-07-27 06:20:00|28027.7|28007.7|28024|28004|28027.7|28007.7|28022.7|28002.7|40
1627367100000|2021-07-27 06:25:00|28024.5|28004.5|28027|28007|28028|28008|28024|28004|13
1627367400000|2021-07-27 06:30:00|28027.5|28007.5|28025.5|28005.5|28027.5|28007.5|28025.5|28005.5|8
1627367700000|2021-07-27 06:35:00|28026|28006|28022|28002|28027|28007|28014.7|27994.7|52
1627368000000|2021-07-27 06:40:00|28022.3|28002.3|28027.5|28007.5|28027.8|28007.8|28021.3|28001.3|15
1627368300000|2021-07-27 06:45:00|28027|28007|28032|28012|28032|28012|28023.5|28003.5|26
1627368600000|2021-07-27 06:50:00|28032.5|28012.5|28032.7|28012.7|28033|28013|28027.5|28007.5|25
1627368900000|2021-07-27 06:55:00|28033.2|28013.2|28038.2|28018.2|28038.2|28018.2|28032.5|28012.5|20
1627369200000|2021-07-27 07:00:00|28039.5|28019.5|28047.5|28027.5|28048.4|28028.4|28038.4|28018.4|41
1627369500000|2021-07-27 07:05:00|28047.8|28027.8|28050.5|28030.5|28059|28038.4|28047.8|28023.2|55
1627369800000|2021-07-27 07:10:00|28050.3|28030.3|28074|28039|28079.7|28047.5|28050.3|28024.8|74
1627370100000|2021-07-27 07:15:00|28074.3|28039.3|28094.7|28059.7|28099.2|28064.2|28074.3|28039.3|77
1627370400000|2021-07-27 07:20:00|28096.3|28061.3|28072.8|28052.8|28096.8|28061.8|28067.4|28036.7|80
1627370700000|2021-07-27 07:25:00|28082.7|28047.7|28098.5|28063.5|28106.5|28077.5|28076.4|28045.4|78
1627371000000|2021-07-27 07:30:00|28099.5|28064.5|28092.8|28057.8|28101|28073|28076.4|28049|81
1627371300000|2021-07-27 07:35:00|28093.3|28058.3|28096.5|28076.5|28099.8|28077.8|28087.5|28058.3|33
1627371600000|2021-07-27 07:40:00|28097|28077|28093|28058|28098|28078|28080|28054|67
1627371900000|2021-07-27 07:45:00|28093.5|28058.5|28075.8|28055.8|28093.5|28071.5|28075.6|28053|42
1627372200000|2021-07-27 07:50:00|28076.6|28056.6|28109|28074|28118.9|28083.9|28076.6|28056.6|76
1627372500000|2021-07-27 07:55:00|28108.5|28073.5|28099|28064|28109|28080|28093.9|28059.9|65
1627372800000|2021-07-27 08:00:00|28099.7|28064.7|28087|28067|28099.7|28072.2|28085.3|28056.8|50
1627373100000|2021-07-27 08:05:00|28094|28059|28077.6|28057.6|28094|28064|28077.6|28055.6|42
1627373400000|2021-07-27 08:10:00|28078|28058|28083|28048|28089|28062.5|28072.6|28048|31
1627373700000|2021-07-27 08:15:00|28082.6|28047.6|28092|28057|28092.6|28057.6|28077|28046.6|36
1627374000000|2021-07-27 08:20:00|28092.6|28057.6|28092|28057|28095|28067.5|28087.5|28055|35
1627374300000|2021-07-27 08:25:00|28091.6|28056.6|28096|28061|28098.1|28063.1|28091.6|28056.6|29
1627374600000|2021-07-27 08:30:00|28095.6|28060.6|28082|28047|28096|28061|28081.6|28046.6|40
1627374900000|2021-07-27 08:35:00|28081.6|28046.6|28077.1|28042.1|28084.5|28049.5|28060|28025|44
1627375200000|2021-07-27 08:40:00|28077.2|28042.2|28079.5|28044.5|28083.5|28051.2|28071.2|28041.3|20
1627375500000|2021-07-27 08:45:00|28079.4|28044.4|28073.8|28038.8|28080.1|28045.1|28073.1|28038.1|26
1627375800000|2021-07-27 08:50:00|28075|28040|28077|28042|28077|28042|28074.5|28039.5|7
1627376100000|2021-07-27 08:55:00|28076.6|28041.6|28079.5|28044.5|28081.4|28046.4|28076.6|28041.6|40
1627376400000|2021-07-27 09:00:00|28080|28045|28078|28043|28080|28045|28076|28041|10
1627376700000|2021-07-27 09:05:00|28079|28044|28075.5|28040.5|28079|28044|28075|28040|10
1627377000000|2021-07-27 09:10:00|28069|28049|28074.5|28039.5|28078.6|28049|28069|28039|16
1627377300000|2021-07-27 09:15:00|28075|28040|28075.5|28040.5|28076|28041|28075|28040|10
1627377600000|2021-07-27 09:20:00|28076|28041|28066|28046|28076|28046|28066|28039|8
1627377900000|2021-07-27 09:25:00|28065.6|28045.6|28071.5|28036.5|28073.6|28045.6|28063.8|28028.8|16
1627378200000|2021-07-27 09:30:00|28071|28036|28061.7|28026.7|28072|28037|28052.1|28023.8|31
1627378500000|2021-07-27 09:35:00|28062.8|28027.8|28063|28028|28063.6|28033.2|28053.2|28025|22
1627378800000|2021-07-27 09:40:00|28062.8|28027.8|28063.6|28028.6|28063.6|28028.6|28062.8|28027.8|3
1627379100000|2021-07-27 09:45:00|28065|28030|28076.5|28041.5|28077.1|28050.2|28057.7|28030|34
1627379400000|2021-07-27 09:50:00|28075.9|28040.9|28073.2|28038.2|28075.9|28043.7|28063.7|28035|8
1627379700000|2021-07-27 09:55:00|28073.8|28038.8|28075|28040|28075.5|28040.5|28070.5|28035.5|15
1627380000000|2021-07-27 10:00:00|28073.8|28038.8|28089.3|28054.3|28093.6|28058.6|28069.2|28038.8|35
1627380300000|2021-07-27 10:05:00|28088|28053|28084.9|28049.9|28091.3|28056.3|28084.9|28049.9|17
1627380600000|2021-07-27 10:10:00|28085.3|28050.3|28085.8|28050.8|28085.8|28050.8|28085.3|28050.3|2
1627380900000|2021-07-27 10:15:00|28085.6|28050.6|28087.6|28052.6|28087.6|28052.6|28084.9|28049.9|8
1627381200000|2021-07-27 10:20:00|28086.2|28051.2|28085.6|28050.6|28087.6|28052.6|28082|28047|14
1627381500000|2021-07-27 10:25:00|28086|28051|28086.6|28051.6|28087|28052|28086|28051|5
1627381800000|2021-07-27 10:30:00|28086|28051|28086.8|28051.8|28086.8|28051.8|28085.6|28050.6|5
1627382100000|2021-07-27 10:35:00|28087.4|28052.4|28086.2|28051.2|28087.4|28052.4|28086.2|28051.2|3
1627382400000|2021-07-27 10:40:00|28086.8|28051.8|28086.8|28051.8|28087.4|28052.4|28086.8|28051.8|3
1627382700000|2021-07-27 10:45:00|28087.4|28052.4|28087.5|28052.5|28087.5|28052.5|28087.4|28052.4|2
1627383300000|2021-07-27 10:55:00|28083|28063|28082.5|28062.5|28083|28063|28082.5|28062.5|2
1627383600000|2021-07-27 11:00:00|28088.3|28053.3|28087|28052|28088.3|28053.3|28087|28052|3
1627383900000|2021-07-27 11:05:00|28087.5|28052.5|28093.3|28058.3|28093.3|28067.4|28082.5|28051.7|14
1627384200000|2021-07-27 11:10:00|28092.6|28057.6|28093|28058|28093|28058|28092.6|28057.6|2
1627384500000|2021-07-27 11:15:00|28092|28057|28092.5|28057.5|28092.5|28057.5|28092|28057|2
1627384800000|2021-07-27 11:20:00|28092|28057|28088|28053|28092|28062.5|28080.6|28052.5|11
1627385100000|2021-07-27 11:25:00|28082.5|28062.5|28082.5|28062.5|28082.5|28062.5|28082.5|28062.5|1
1627385400000|2021-07-27 11:30:00|28083.2|28063.2|28092.3|28057.3|28092.5|28066.5|28083.2|28057.3|5
1627385700000|2021-07-27 11:35:00|28092.6|28057.6|28089.8|28054.8|28092.6|28062.5|28081.6|28052.5|19
1627386000000|2021-07-27 11:40:00|28090.1|28055.1|28089.9|28054.9|28090.1|28055.1|28087.5|28052.5|9
1627386300000|2021-07-27 11:45:00|28089.7|28054.7|28087.9|28052.9|28089.7|28054.7|28087.6|28052.6|3
1627386600000|2021-07-27 11:50:00|28087.5|28052.5|28087|28052|28087.5|28052.5|28087|28052|4
1627387200000|2021-07-27 12:00:00|28085.2|28050.2|28076.2|28056.2|28086.6|28057.5|28075.6|28050.2|23
1627387500000|2021-07-27 12:05:00|28075.5|28055.5|28076.2|28056.2|28077|28057|28075|28055|24
1627387800000|2021-07-27 12:10:00|28076.3|28056.3|28076|28056|28076.5|28056.5|28076|28056|6
1627388100000|2021-07-27 12:15:00|28076.3|28056.3|28077.5|28057.5|28077.5|28057.5|28076.1|28056.1|12
1627388400000|2021-07-27 12:20:00|28077.1|28057.1|28069.3|28034.3|28077.5|28057.5|28067.6|28032.6|21
1627388700000|2021-07-27 12:25:00|28069.9|28034.9|28072|28037|28076|28047.5|28064.8|28034.9|14
1627389000000|2021-07-27 12:30:00|28071.5|28036.5|28070.7|28035.7|28072.6|28037.6|28052.6|28027.5|21
1627389300000|2021-07-27 12:35:00|28070.8|28035.8|28057.5|28037.5|28070.8|28037.5|28057.5|28031.7|8
1627389600000|2021-07-27 12:40:00|28057.3|28037.3|28070|28035|28070|28039.7|28052.6|28032.6|33
1627389900000|2021-07-27 12:45:00|28068.3|28033.3|28052.5|28032.5|28068.3|28037.6|28052.5|28026.5|8
1627390200000|2021-07-27 12:50:00|28049.5|28029.5|28059.4|28024.4|28063.5|28030.9|28045.5|28017.5|31
1627390500000|2021-07-27 12:55:00|28059.5|28024.5|28037.5|28017.5|28064.3|28029.3|28037.5|28017.5|33
1627390800000|2021-07-27 13:00:00|28043|28008|28042.8|28022.8|28043.8|28023.8|28037|28007.5|12
1627391100000|2021-07-27 13:05:00|28042.5|28022.5|28050.5|28015.5|28050.5|28023.8|28038.3|28015.5|13
1627391400000|2021-07-27 13:10:00|28043.8|28023.8|28038.8|28018.8|28050.5|28023.8|28035.5|28007.5|12
1627391700000|2021-07-27 13:15:00|28037.5|28017.5|28037.2|28017.2|28040|28020|28032.3|28012.3|18
1627392000000|2021-07-27 13:20:00|28040.5|28020.5|28057.9|28022.9|28058.9|28023.9|28040.5|28014.5|10
1627392300000|2021-07-27 13:25:00|28057.7|28022.7|28044|28009|28057.7|28022.7|28034|28009|15
1627392600000|2021-07-27 13:30:00|28037.5|28017.5|28049.8|28029.8|28058.2|28029.8|28037.5|28009.5|31
1627392900000|2021-07-27 13:35:00|28046.5|28026.5|28044.6|28024.6|28062.6|28030.2|28044|28016.4|34
1627393200000|2021-07-27 13:40:00|28044.1|28024.1|28048.1|28028.1|28055.2|28030.4|28043.8|28018.6|30
1627393500000|2021-07-27 13:45:00|28047.6|28027.6|28049.3|28029.3|28054.1|28029.3|28044.3|28016.4|41
1627393800000|2021-07-27 13:50:00|28048.3|28028.3|28048.5|28028.5|28049.5|28029.5|28048.3|28028.3|8
1627394100000|2021-07-27 13:55:00|28049|28029|28042.5|28022.5|28049|28029|28042.5|28022.5|9
1627394400000|2021-07-27 14:00:00|28043.2|28023.2|28049.5|28029.5|28049.5|28029.5|28043.2|28023.2|12
1627394700000|2021-07-27 14:05:00|28048.2|28028.2|28044.2|28024.2|28048.7|28028.7|28043.2|28023.2|26
1627395000000|2021-07-27 14:10:00|28044.3|28024.3|28049.4|28029.4|28058.6|28031.2|28044.2|28023.6|18
1627395300000|2021-07-27 14:15:00|28049.2|28029.2|28051.7|28031.7|28051.7|28031.7|28049.2|28029.2|13
1627395600000|2021-07-27 14:20:00|28052.2|28032.2|28049.7|28029.7|28059.1|28032.7|28049.4|28023.8|9
1627395900000|2021-07-27 14:25:00|28049.9|28029.9|28059|28024|28059.2|28031.5|28049.8|28023.6|17
1627396200000|2021-07-27 14:30:00|28059.1|28024.1|28049.6|28029.6|28062.7|28034.8|28048|28022.4|34
1627396500000|2021-07-27 14:35:00|28049.2|28029.2|28057.6|28022.6|28058.1|28030.5|28047.6|28022.6|14
1627396800000|2021-07-27 14:40:00|28057.2|28022.2|28058|28023|28058|28023|28056.5|28021.5|11
1627397100000|2021-07-27 14:45:00|28057.5|28022.5|28048.9|28028.9|28059.4|28034.7|28048.9|28022.5|37
1627397400000|2021-07-27 14:50:00|28048.5|28028.5|28047.1|28027.1|28049.6|28029.6|28042.6|28022.6|27
1627397700000|2021-07-27 14:55:00|28043.6|28023.6|28047.4|28027.4|28053.3|28028.9|28041.6|28016.4|37
1627398000000|2021-07-27 15:00:00|28053.6|28018.6|28044.7|28024.7|28056.4|28028.9|28044.3|28016.4|51
1627398300000|2021-07-27 15:05:00|28044.8|28024.8|28049.3|28029.3|28056.4|28029.8|28043.7|28017.8|14
1627398600000|2021-07-27 15:10:00|28048.7|28028.7|28043.2|28023.2|28049.3|28029.3|28043.2|28023.2|7
1627398900000|2021-07-27 15:15:00|28043.8|28023.8|28048.2|28028.2|28048.2|28028.2|28043.8|28023.8|10
1627399200000|2021-07-27 15:20:00|28048.8|28028.8|28048.2|28028.2|28048.8|28028.8|28048.2|28028.2|2
1627399500000|2021-07-27 15:25:00|28046.7|28026.7|28043.2|28023.2|28046.7|28026.7|28043.2|28023.2|9
1627399800000|2021-07-27 15:30:00|28043.5|28023.5|28044.7|28024.7|28055.5|28028.2|28042.6|28017.8|20
1627400100000|2021-07-27 15:35:00|28045.5|28025.5|28052.7|28032.7|28059.3|28033.2|28044.2|28017.8|33
1627400400000|2021-07-27 15:40:00|28053.7|28033.7|28053.7|28033.7|28067.2|28037.2|28052.2|28025.5|32
1627400700000|2021-07-27 15:45:00|28055.5|28035.5|28049.2|28029.2|28062.5|28035.5|28048.7|28022.5|23
1627401000000|2021-07-27 15:50:00|28050.5|28030.5|28062.6|28027.6|28063|28034.8|28049.2|28023.3|22
1627401300000|2021-07-27 15:55:00|28062.8|28027.8|28062.2|28027.2|28065.7|28033.2|28049.9|28026.7|18
1627401600000|2021-07-27 16:00:00|28061.7|28026.7|28054.7|28034.7|28061.7|28034.9|28054.4|28026.2|8
1627401900000|2021-07-27 16:05:00|28054.2|28034.2|28044.7|28024.7|28054.8|28034.8|28044.4|28016.2|19
1627402200000|2021-07-27 16:10:00|28044.9|28024.9|28053.2|28033.2|28053.2|28033.2|28044.9|28024.9|16
1627402500000|2021-07-27 16:15:00|28052.5|28032.5|28048.9|28028.9|28052.5|28032.5|28048.2|28028.2|6
1627402800000|2021-07-27 16:20:00|28050.7|28030.7|28048.5|28013.5|28050.7|28030.7|28034.8|28009|15
1627403100000|2021-07-27 16:25:00|28065|28030|28067.7|28032.7|28074|28039|28051.1|28016.1|41
1627403400000|2021-07-27 16:30:00|28067.5|28032.5|28065.9|28030.9|28071.5|28036.5|28056|28030.9|20
1627403700000|2021-07-27 16:35:00|28070.3|28035.3|28071|28036|28073|28045.5|28062.9|28035|18
1627404000000|2021-07-27 16:40:00|28059.3|28039.3|28059.5|28039.5|28059.6|28039.6|28058.4|28038.4|15
1627404300000|2021-07-27 16:45:00|28055|28035|28069|28034|28069.5|28040.5|28054.5|28033.5|7
1627404600000|2021-07-27 16:50:00|28069.5|28034.5|28074.5|28039.5|28074.5|28039.5|28069.5|28034.5|3
1627404900000|2021-07-27 16:55:00|28074.8|28039.8|28076|28041|28076|28041|28067.1|28032.1|13
1627405200000|2021-07-27 17:00:00|28073.5|28053.5|28084|28049|28086.5|28055.5|28073.5|28044.5|11
1627405500000|2021-07-27 17:05:00|28082.9|28047.9|28081|28046|28082.9|28047.9|28081|28046|5
1627405800000|2021-07-27 17:10:00|28086|28051|28086|28051|28086|28051|28086|28051|1
1627406400000|2021-07-27 17:20:00|28076.4|28056.4|28094|28059|28094|28059|28075.5|28048.5|7
1627406700000|2021-07-27 17:25:00|28092.9|28057.9|28089|28054|28093|28058|28087|28052|8
1627407000000|2021-07-27 17:30:00|28087.9|28052.9|28091|28056|28092.5|28057.5|28084|28049|11
1627407300000|2021-07-27 17:35:00|28080.5|28060.5|28067.2|28032.2|28088.5|28060.5|28064.5|28029.5|27
1627407600000|2021-07-27 17:40:00|28068.2|28033.2|28070|28035|28070|28035|28068.2|28033.2|3
1627408500000|2021-07-27 17:55:00|28074.2|28039.2|28074.5|28039.5|28074.5|28039.5|28074|28039|4
1627408800000|2021-07-27 18:00:00|28078.7|28043.7|28080|28045|28080|28045|28078.5|28043.5|4
1627409100000|2021-07-27 18:05:00|28078.5|28043.5|28078|28043|28078.5|28043.5|28078|28043|2
1627409400000|2021-07-27 18:10:00|28079|28044|28079.5|28044.5|28079.5|28044.5|28079|28044|2
1627409700000|2021-07-27 18:15:00|28078.5|28043.5|28079|28044|28079|28044|28078|28043|3
1627410000000|2021-07-27 18:20:00|28079.5|28044.5|28078|28043|28079.5|28044.5|28078|28043|3
1627410300000|2021-07-27 18:25:00|28079|28044|28081.5|28046.5|28081.5|28046.5|28079|28044|3
1627410600000|2021-07-27 18:30:00|28079|28044|28081|28046|28081|28046|28078|28043|6
1627410900000|2021-07-27 18:35:00|28082|28047|28082|28047|28082|28047|28082|28047|1
1627411200000|2021-07-27 18:40:00|28080.3|28045.3|28080.3|28045.3|28080.3|28045.3|28080.3|28045.3|1
1627411800000|2021-07-27 18:50:00|28081.5|28046.5|28081.5|28046.5|28081.5|28046.5|28081.5|28046.5|1
1627412100000|2021-07-27 18:55:00|28080.3|28045.3|28084.5|28049.5|28086.7|28051.7|28080.3|28045.3|6
1627412400000|2021-07-27 19:00:00|28084.8|28049.8|28083.1|28048.1|28085.5|28050.5|28082.5|28047.5|8
1627412700000|2021-07-27 19:05:00|28080.6|28045.6|28083|28048|28083|28048|28080|28045|8
1627413000000|2021-07-27 19:10:00|28075.5|28040.5|28072.6|28037.6|28075.5|28040.5|28072.6|28037.6|2
1627413600000|2021-07-27 19:20:00|28070.5|28035.5|28066.6|28031.6|28070.5|28035.5|28065.6|28030.6|7
1627413900000|2021-07-27 19:25:00|28067.6|28032.6|28071|28036|28072|28037|28067.6|28032.6|4
1627414200000|2021-07-27 19:30:00|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|1
1627415100000|2021-07-27 19:45:00|28068.6|28033.6|28070.6|28035.6|28073.1|28038.1|28064|28029|12
1627415700000|2021-07-27 19:55:00|28057.6|28037.6|28068|28033|28068|28037.6|28057.6|28032.5|6
1627435800000|2021-07-28 01:30:00|28061.8|28041.8|28056.4|28036.4|28061.8|28041.8|28054.8|28034.8|45
1627436100000|2021-07-28 01:35:00|28056.3|28036.3|28050.3|28030.3|28056.8|28036.8|28049.3|28029.3|71
1627436400000|2021-07-28 01:40:00|28049.8|28029.8|28052.1|28032.1|28052.1|28032.1|28048.8|28028.8|33
1627436700000|2021-07-28 01:45:00|28052.5|28032.5|28049.7|28029.7|28052.5|28032.5|28048.8|28028.8|34
1627437000000|2021-07-28 01:50:00|28049.2|28029.2|28052.3|28032.3|28052.3|28032.3|28049|28029|26
1627437300000|2021-07-28 01:55:00|28051|28031|28047.2|28027.2|28051.5|28031.5|28046.7|28026.7|40
1627437600000|2021-07-28 02:00:00|28047.8|28027.8|28058.5|28038.5|28058.5|28038.5|28047.2|28027.2|65
1627437900000|2021-07-28 02:05:00|28058.8|28038.8|28058.5|28038.5|28060.5|28040.5|28055.5|28035.5|38
1627438200000|2021-07-28 02:10:00|28058.2|28038.2|28051.5|28031.5|28058.2|28038.2|28051.5|28031.5|58
1627438500000|2021-07-28 02:15:00|28051.3|28031.3|28043.7|28023.7|28051.5|28031.5|28042|28022|25
1627438800000|2021-07-28 02:20:00|28044.2|28024.2|28042.2|28022.2|28047.5|28027.5|28042.2|28022.2|39
1627439100000|2021-07-28 02:25:00|28042.7|28022.7|28044|28024|28046|28026|28042.2|28022.2|20
1627439400000|2021-07-28 02:30:00|28043.8|28023.8|28042|28022|28043.8|28023.8|28041.5|28021.5|13
1627439700000|2021-07-28 02:35:00|28041.5|28021.5|28031.8|28011.8|28041.5|28021.5|28031.1|28011.1|27
1627440000000|2021-07-28 02:40:00|28032.3|28012.3|28031.3|28011.3|28032.3|28012.3|28031|28011|7
1627440300000|2021-07-28 02:45:00|28031.5|28011.5|28034.7|28014.7|28034.8|28014.8|28031.5|28011.5|11
1627440600000|2021-07-28 02:50:00|28033|28013|28029.7|28009.7|28033|28013|28026.7|28006.7|20
1627440900000|2021-07-28 02:55:00|28031.2|28011.2|28031|28011|28034|28014|28024.3|28004.3|43
1627441200000|2021-07-28 03:00:00|28031.5|28011.5|28023.5|28003.5|28034.5|28014.5|28023.4|28003.4|45
1627441500000|2021-07-28 03:05:00|28023.8|28003.8|28029|28009|28029.8|28009.8|28023.5|28003.5|32
1627441800000|2021-07-28 03:10:00|28029.5|28009.5|28028.2|28008.2|28029.5|28009.5|28028.1|28008.1|10
1627442100000|2021-07-28 03:15:00|28028.5|28008.5|28027.7|28007.7|28028.5|28008.5|28027.3|28007.3|9
1627442400000|2021-07-28 03:20:00|28027.4|28007.4|28028.2|28008.2|28029.3|28009.3|28027.4|28007.4|14
1627442700000|2021-07-28 03:25:00|28027.7|28007.7|28027.5|28007.5|28027.7|28007.7|28027.3|28007.3|8
1627443000000|2021-07-28 03:30:00|28027.7|28007.7|28030|28010|28030|28010|28026.8|28006.8|8
1627443300000|2021-07-28 03:35:00|28029.5|28009.5|28033.8|28013.8|28033.8|28013.8|28028.4|28008.4|36
1627443600000|2021-07-28 03:40:00|28034.2|28014.2|28033.9|28013.9|28043.8|28023.8|28033.4|28013.4|46
1627443900000|2021-07-28 03:45:00|28033|28013|28037.7|28017.7|28038.8|28018.8|28032.4|28012.4|43
1627444200000|2021-07-28 03:50:00|28037.4|28017.4|28032.5|28012.5|28037.4|28017.4|28030.3|28010.3|25
1627444500000|2021-07-28 03:55:00|28033.8|28013.8|28034.9|28014.9|28039|28019|28033.8|28013.8|26
1627444800000|2021-07-28 04:00:00|28034.7|28014.7|28034.2|28014.2|28036|28016|28034|28014|18
1627445100000|2021-07-28 04:05:00|28034|28014|28035.5|28015.5|28039.4|28019.4|28034|28014|25
1627445400000|2021-07-28 04:10:00|28034.5|28014.5|28037|28017|28037|28017|28034.5|28014.5|6
1627445700000|2021-07-28 04:15:00|28037.3|28017.3|28037.5|28017.5|28037.5|28017.5|28036.9|28016.9|4
1627446300000|2021-07-28 04:25:00|28037.7|28017.7|28037.5|28017.5|28037.7|28017.7|28037.5|28017.5|2
1627446600000|2021-07-28 04:30:00|28037.3|28017.3|28036|28016|28037.3|28017.3|28035.9|28015.9|7
1627446900000|2021-07-28 04:35:00|28035.8|28015.8|28033.8|28013.8|28036|28016|28033.5|28013.5|14
1627447200000|2021-07-28 04:40:00|28033.2|28013.2|28033.8|28013.8|28033.8|28013.8|28033.2|28013.2|8
1627447500000|2021-07-28 04:45:00|28034|28014|28036.8|28016.8|28036.8|28016.8|28033.7|28013.7|9
1627447800000|2021-07-28 04:50:00|28037.1|28017.1|28037.1|28017.1|28037.1|28017.1|28037.1|28017.1|1
1627448100000|2021-07-28 04:55:00|28037.2|28017.2|28042|28022|28042|28022|28037.2|28017.2|15
1627448400000|2021-07-28 05:00:00|28042.5|28022.5|28048|28028|28048|28028|28042.5|28022.5|7
1627448700000|2021-07-28 05:05:00|28047.5|28027.5|28042.7|28022.7|28047.5|28027.5|28042.5|28022.5|23
1627449000000|2021-07-28 05:10:00|28043.2|28023.2|28047.7|28027.7|28048.8|28028.8|28043.2|28023.2|16
1627449300000|2021-07-28 05:15:00|28048.4|28028.4|28049.3|28029.3|28049.3|28029.3|28047.5|28027.5|11
1627449600000|2021-07-28 05:20:00|28048.4|28028.4|28047.2|28027.2|28049.3|28029.3|28046.2|28026.2|10
1627449900000|2021-07-28 05:25:00|28047.7|28027.7|28045.7|28025.7|28047.7|28027.7|28043.7|28023.7|13
1627450200000|2021-07-28 05:30:00|28044.3|28024.3|28047.2|28027.2|28047.2|28027.2|28043.5|28023.5|17
1627450500000|2021-07-28 05:35:00|28046.7|28026.7|28034.3|28014.3|28046.7|28026.7|28034|28014|33
1627450800000|2021-07-28 05:40:00|28034|28014|28036.8|28016.8|28039.4|28019.4|28034|28014|20
1627451100000|2021-07-28 05:45:00|28036.4|28016.4|28032.3|28012.3|28040.8|28020.8|28032.3|28012.3|32
1627451400000|2021-07-28 05:50:00|28031.8|28011.8|28034.3|28014.3|28034.3|28014.3|28031.8|28011.8|8
1627451700000|2021-07-28 05:55:00|28033.3|28013.3|28035.5|28015.5|28037.5|28017.5|28031.3|28011.3|20
1627452000000|2021-07-28 06:00:00|28036|28016|28028.4|28008.4|28045.5|28019|28028|28004.7|67
1627452300000|2021-07-28 06:05:00|28028.8|28008.8|28030.3|28010.3|28033.3|28013.3|28028.3|28008.3|18
1627452600000|2021-07-28 06:10:00|28030.8|28010.8|28030.5|28010.5|28034.3|28014.3|28029.8|28009.8|39
1627452900000|2021-07-28 06:15:00|28031|28011|28022|28002|28031|28011|28020.8|28000.8|26
1627453200000|2021-07-28 06:20:00|28021.7|28001.7|28016.5|27996.5|28024.9|28001.7|28015.2|27986.5|35
1627453500000|2021-07-28 06:25:00|28016|27996|28014.5|27994.5|28025.4|28005.4|28014|27994|38
1627453800000|2021-07-28 06:30:00|28016.4|27996.4|28014.7|27994.7|28019.3|27999.3|28009.2|27989.2|66
1627454100000|2021-07-28 06:35:00|28015.2|27995.2|28012.2|27992.2|28019.2|27999.2|28012|27992|17
1627454400000|2021-07-28 06:40:00|28012.7|27992.7|28007|27987|28017.7|27997.7|28007|27987|28
1627454700000|2021-07-28 06:45:00|28007.8|27987.8|28004.1|27984.1|28009.2|27989.2|27995|27975|60
1627455000000|2021-07-28 06:50:00|28003.8|27983.8|28002|27982|28008.2|27988.2|28001.7|27981.7|32
1627455300000|2021-07-28 06:55:00|28002.5|27982.5|28003|27983|28014.2|27991.2|28001.7|27978.5|28
1627455600000|2021-07-28 07:00:00|28003.3|27983.3|28008|27988|28008|27988|28003|27983|10
1627455900000|2021-07-28 07:05:00|28007.4|27987.4|28007.5|27987.5|28008|27988|28006.5|27986.5|7
1627456200000|2021-07-28 07:10:00|28007.3|27987.3|28010.2|27990.2|28013|27993|28007.3|27987.3|46
1627456500000|2021-07-28 07:15:00|28010.5|27990.5|28012.8|27992.8|28019|27992.8|28010.2|27982.8|28
1627456800000|2021-07-28 07:20:00|28013.3|27993.3|28002.5|27982.5|28013.3|27993.3|28002.5|27976.7|46
1627457100000|2021-07-28 07:25:00|28004.3|27984.3|27997.8|27977.8|28007.8|27987.8|27993.3|27973.3|55
1627457400000|2021-07-28 07:30:00|27997.5|27977.5|28003|27983|28004.3|27984.3|27997.5|27977.5|34
1627457700000|2021-07-28 07:35:00|28003.4|27983.4|28006.7|27986.7|28006.7|27986.7|28003|27983|12
1627458000000|2021-07-28 07:40:00|28007.5|27987.5|28006|27986|28007.5|27987.5|28002.5|27982.5|27
1627458300000|2021-07-28 07:45:00|28003|27983|28013|27978|28014|27986.4|28003|27977.5|12
1627458600000|2021-07-28 07:50:00|28012.5|27977.5|28007.8|27987.8|28013|27989.4|28007|27977.5|12
1627458900000|2021-07-28 07:55:00|28007.3|27987.3|28007.5|27987.5|28007.8|27987.8|28004.7|27984.7|31
1627459200000|2021-07-28 08:00:00|28007.9|27987.9|28002.2|27982.2|28015.8|27987.9|28002.2|27977|24
1627459500000|2021-07-28 08:05:00|28003.1|27983.1|28002.7|27982.7|28003.8|27983.8|28002.7|27982.7|6
1627459800000|2021-07-28 08:10:00|28002.2|27982.2|28005.2|27985.2|28007.7|27987.7|28002.2|27982.2|33
1627460100000|2021-07-28 08:15:00|28005.3|27985.3|28003.8|27983.8|28013|27987.5|28002.5|27977.8|44
1627460400000|2021-07-28 08:20:00|28003.1|27983.1|27988|27968|28004|27983.1|27987.8|27967.8|30
1627460700000|2021-07-28 08:25:00|27988.8|27968.8|27996.4|27976.4|27996.4|27976.4|27988.2|27968.2|46
1627461000000|2021-07-28 08:30:00|27997|27977|27998|27978|28001.3|27981.3|27997|27977|13
1627461300000|2021-07-28 08:35:00|27998.2|27978.2|27997.7|27977.7|28001.7|27981.7|27997.7|27977.7|23
1627461600000|2021-07-28 08:40:00|27997.2|27977.2|28002.8|27967.8|28003.4|27977.2|27995.2|27967.8|19
1627461900000|2021-07-28 08:45:00|28002.9|27967.9|27989.4|27969.4|28002.9|27972.7|27989.4|27963|27
1627462200000|2021-07-28 08:50:00|27989|27969|27984.9|27964.9|27989|27969|27984.9|27964.9|17
1627462500000|2021-07-28 08:55:00|27985.4|27965.4|27972.7|27952.7|27993.3|27966.8|27972.5|27948.8|75
1627462800000|2021-07-28 09:00:00|27973|27953|27967.5|27947.5|27977.2|27957.2|27966|27946|27
1627463100000|2021-07-28 09:05:00|27968.2|27948.2|27978|27943|27980.5|27958.3|27966.1|27943|58
1627463400000|2021-07-28 09:10:00|27977.9|27942.9|27967.7|27947.7|27977.9|27947.7|27966.4|27940.3|15
1627463700000|2021-07-28 09:15:00|27967.2|27947.2|27967.6|27932.6|27972|27947.2|27957.2|27931.6|41
1627464000000|2021-07-28 09:20:00|27968.6|27933.6|27978.5|27943.5|27981|27952.9|27966.5|27933.6|23
1627464300000|2021-07-28 09:25:00|27978.4|27943.4|27978.5|27943.5|27978.5|27943.5|27978.4|27943.4|2
1627464600000|2021-07-28 09:30:00|27972.5|27952.5|27972.7|27952.7|27973|27953|27971.3|27951.3|7
1627464900000|2021-07-28 09:35:00|27973|27953|27977.3|27957.3|27980.6|27960.6|27973|27953|21
1627465200000|2021-07-28 09:40:00|27977|27957|27977.5|27957.5|27977.5|27957.5|27977|27957|3
1627465500000|2021-07-28 09:45:00|27977.7|27957.7|27977.8|27957.8|27983|27963|27977.7|27957.7|10
1627465800000|2021-07-28 09:50:00|27979.7|27959.7|27982.7|27962.7|27982.7|27962.7|27977.7|27957.7|12
1627466100000|2021-07-28 09:55:00|27983|27963|27997.3|27962.3|27998.5|27971|27983|27962.3|13
1627466400000|2021-07-28 10:00:00|27989.2|27969.2|27989.8|27969.8|27989.8|27969.8|27989.2|27969.2|2
1627466700000|2021-07-28 10:05:00|27997.9|27962.9|27998.4|27963.4|27998.4|27963.4|27997.9|27962.9|2
1627467000000|2021-07-28 10:10:00|27997.9|27962.9|27992.7|27972.7|27998.6|27975.5|27992.5|27962.9|10
1627467300000|2021-07-28 10:15:00|27991.5|27971.5|27992.2|27972.2|27992.7|27972.7|27990.6|27970.6|5
1627467600000|2021-07-28 10:20:00|27991.6|27971.6|27992.7|27972.7|27992.7|27972.7|27991.4|27971.4|7
1627467900000|2021-07-28 10:25:00|27996.4|27976.4|27996.9|27976.9|27997.7|27977.7|27996.4|27976.4|4
1627468200000|2021-07-28 10:30:00|27997.2|27977.2|27995|27975|27997.7|27977.7|27995|27975|4
1627468800000|2021-07-28 10:40:00|27997|27977|27997|27977|27997|27977|27997|27977|1
1627469400000|2021-07-28 10:50:00|27997.5|27977.5|28005|27985|28005|27985|27997.5|27977.5|11
1627469700000|2021-07-28 10:55:00|28004.5|27984.5|28012.9|27977.9|28013.5|27985.3|28004.5|27977.5|9
1627470000000|2021-07-28 11:00:00|28002.5|27982.5|28004.6|27969.6|28008|27982.5|27999|27964.3|27
1627470300000|2021-07-28 11:05:00|28004.9|27969.9|28004.9|27969.9|28004.9|27969.9|28004.9|27969.9|1
1627470600000|2021-07-28 11:10:00|28003.7|27968.7|27999.5|27964.5|28003.7|27968.7|27999.5|27964.5|7
1627470900000|2021-07-28 11:15:00|27999.3|27964.3|28000.3|27965.3|28000.5|27965.5|27999.3|27964.3|11
1627471800000|2021-07-28 11:30:00|28000.8|27965.8|27996.9|27961.9|28000.8|27965.8|27996.9|27961.9|2
1627472100000|2021-07-28 11:35:00|27995.7|27960.7|27993.4|27958.4|27995.7|27960.7|27992.6|27957.6|6
1627472400000|2021-07-28 11:40:00|27993.9|27958.9|27993.4|27958.4|27994|27959|27993.4|27958.4|3
1627472700000|2021-07-28 11:45:00|27992|27957|27987.5|27967.5|27992.9|27967.5|27987.5|27955.5|8
1627473000000|2021-07-28 11:50:00|27987.7|27967.7|27987.7|27967.7|27987.7|27967.7|27987.7|27967.7|1
1627473600000|2021-07-28 12:00:00|27986|27966|27986.8|27966.8|27993.5|27966.8|27985.5|27956|6
1627474200000|2021-07-28 12:10:00|27981.8|27961.8|27990.7|27955.7|27991.5|27964|27981.8|27955.7|8
1627474500000|2021-07-28 12:15:00|27991.6|27956.6|27991.3|27956.3|27991.6|27956.6|27990.7|27955.7|5
1627474800000|2021-07-28 12:20:00|27991.1|27956.1|27991.1|27956.1|27991.3|27956.3|27990.7|27955.7|5
1627475100000|2021-07-28 12:25:00|27991.6|27956.6|27990.5|27955.5|27991.6|27956.6|27990.5|27955.5|12
1627475400000|2021-07-28 12:30:00|27990.7|27955.7|27996.6|27961.6|27997.3|27967.5|27984.1|27955.7|18
1627475700000|2021-07-28 12:35:00|27997.3|27962.3|27997.8|27962.8|27997.8|27962.8|27997.1|27962.1|7
1627476000000|2021-07-28 12:40:00|27998.3|27963.3|27996.6|27961.6|27998.3|27963.3|27996|27961|10
1627476300000|2021-07-28 12:45:00|27997.3|27962.3|27996.6|27961.6|27997.3|27962.3|27996.6|27961.6|4
1627476600000|2021-07-28 12:50:00|27996|27961|27997|27962|27997|27962|27995.6|27960.6|4
1627476900000|2021-07-28 12:55:00|27997.8|27962.8|27996|27961|27997.8|27962.8|27994.2|27959.2|13
1627477200000|2021-07-28 13:00:00|27996.5|27961.5|27977.7|27957.7|27996.5|27967.5|27977.5|27953.5|37
1627477500000|2021-07-28 13:05:00|27977.3|27957.3|27981|27946|27981.9|27957.3|27972.3|27946|13
1627477800000|2021-07-28 13:10:00|27978|27943|27981.5|27946.5|27981.5|27946.5|27977.5|27942.5|9
1627478100000|2021-07-28 13:15:00|27981|27946|27979|27944|27981|27946|27978.5|27943.5|5
1627478400000|2021-07-28 13:20:00|27969.5|27949.5|27977.5|27957.5|27982.4|27957.5|27968.5|27941.5|18
1627478700000|2021-07-28 13:25:00|27977.3|27957.3|27988.8|27953.8|27990|27963|27977.3|27953.8|12
1627479000000|2021-07-28 13:30:00|27992.4|27957.4|27992|27957|27992.4|27957.4|27991.9|27956.9|10
1627479300000|2021-07-28 13:35:00|27992.4|27957.4|27990.3|27955.3|27993.2|27958.2|27988.5|27953.5|18
1627479600000|2021-07-28 13:40:00|27987.4|27952.4|27983.8|27963.8|27987.9|27963.9|27982.5|27952.4|14
1627479900000|2021-07-28 13:45:00|27984|27964|27975.1|27940.1|27989|27964.2|27965.5|27939.5|50
1627480200000|2021-07-28 13:50:00|27969.2|27949.2|27971.9|27951.9|27971.9|27951.9|27969.2|27949.2|12
1627480500000|2021-07-28 13:55:00|27973.4|27953.4|27978.6|27943.6|27980.6|27954.7|27973.3|27943.6|17
1627480800000|2021-07-28 14:00:00|27978.9|27943.9|27972.1|27952.1|27978.9|27954.2|27972.1|27943.6|8
1627481100000|2021-07-28 14:05:00|27972.9|27952.9|27974.2|27954.2|27974.2|27954.2|27972.4|27952.4|6
1627481400000|2021-07-28 14:10:00|27974.7|27954.7|27974.2|27954.2|27981|27955.6|27972|27946|7
1627481700000|2021-07-28 14:15:00|27973.9|27953.9|27974.2|27954.2|27974.2|27954.2|27972|27952|13
1627482000000|2021-07-28 14:20:00|27973.7|27953.7|27970.2|27950.2|27973.7|27953.7|27970|27950|12
1627482300000|2021-07-28 14:25:00|27970.7|27950.7|27972.8|27952.8|27973.8|27953.8|27970.3|27950.3|12
1627482600000|2021-07-28 14:30:00|27972.3|27952.3|27969.3|27949.3|27972.3|27952.3|27969|27949|12
1627482900000|2021-07-28 14:35:00|27971|27951|27969.3|27949.3|27972.8|27952.8|27967.8|27947.8|15
1627483200000|2021-07-28 14:40:00|27969.5|27949.5|27968.3|27948.3|27970|27950|27968.3|27948.3|6
1627483500000|2021-07-28 14:45:00|27967.6|27947.6|27959|27939|27967.6|27947.6|27959|27939|9
1627483800000|2021-07-28 14:50:00|27955.9|27935.9|27947.9|27927.9|27957.8|27935.9|27946.4|27913.5|39
1627484100000|2021-07-28 14:55:00|27948.9|27928.9|27933.4|27913.4|27952.3|27928.9|27933.4|27913.4|26
1627484400000|2021-07-28 15:00:00|27933.9|27913.9|27932.5|27912.5|27937.9|27917.9|27931.4|27911.4|44
1627484700000|2021-07-28 15:05:00|27933.5|27913.5|27933.8|27913.8|27934|27914|27932.4|27912.4|14
1627485000000|2021-07-28 15:10:00|27932.8|27912.8|27932.8|27912.8|27933.8|27913.8|27924|27904|20
1627485300000|2021-07-28 15:15:00|27933.8|27913.8|27936.2|27916.2|27942.6|27922.6|27933.8|27913.8|23
1627485600000|2021-07-28 15:20:00|27936.7|27916.7|27928.3|27908.3|27938.4|27918.4|27927.3|27907.3|18
1627485900000|2021-07-28 15:25:00|27927.8|27907.8|27931.5|27911.5|27935.6|27912.1|27923.6|27897.7|28
1627486200000|2021-07-28 15:30:00|27930.6|27910.6|27928.8|27908.8|27935.9|27911.5|27926.7|27900.8|20
1627486500000|2021-07-28 15:35:00|27929.5|27909.5|27939.6|27904.6|27939.6|27911.6|27928.6|27902.6|9
1627486800000|2021-07-28 15:40:00|27933.4|27913.4|27941.7|27906.7|27942.6|27913.4|27933.4|27905.8|10
1627487100000|2021-07-28 15:45:00|27942.6|27907.6|27937.4|27917.4|27943.9|27917.9|27931.9|27907.5|17
1627487400000|2021-07-28 15:50:00|27937.6|27917.6|27937.4|27917.4|27937.6|27917.6|27937.4|27917.4|2
1627487700000|2021-07-28 15:55:00|27939.4|27919.4|27943.4|27923.4|27944.5|27924.5|27939.4|27919.4|12
1627488000000|2021-07-28 16:00:00|27941.4|27921.4|27952.5|27917.5|27952.5|27924.5|27940.3|27913.9|21
1627488300000|2021-07-28 16:05:00|27951.9|27916.9|27952.7|27917.7|27953.9|27927.4|27942.4|27916.9|14
1627488600000|2021-07-28 16:10:00|27952.2|27917.2|27947.2|27912.2|27952.7|27926.4|27936.4|27912.2|14
1627488900000|2021-07-28 16:15:00|27947.7|27912.7|27947.7|27912.7|27947.7|27912.7|27947.7|27912.7|1
1627489200000|2021-07-28 16:20:00|27948|27913|27946.7|27911.7|27951|27916|27946.7|27911.7|9
1627489500000|2021-07-28 16:25:00|27947.2|27912.2|27947.2|27912.2|27947.2|27912.2|27947.2|27912.2|1
1627489800000|2021-07-28 16:30:00|27947.1|27912.1|27947.1|27912.1|27947.7|27912.7|27947.1|27912.1|4
1627490100000|2021-07-28 16:35:00|27947.7|27912.7|27940.1|27905.1|27947.7|27912.7|27939.1|27904.1|6
1627490400000|2021-07-28 16:40:00|27940|27905|27932.5|27912.5|27940|27913|27932|27904.8|10
1627490700000|2021-07-28 16:45:00|27932.8|27912.8|27946|27911|27946|27917.5|27932.8|27910.3|7
1627491000000|2021-07-28 16:50:00|27945.3|27910.3|27947.7|27912.7|27947.7|27912.7|27945.3|27910.3|5
1627491300000|2021-07-28 16:55:00|27947.6|27912.6|27939.1|27904.1|27947.6|27917.1|27937.1|27904.1|9
1627491600000|2021-07-28 17:00:00|27932|27912|27939.1|27919.1|27940.1|27920.1|27932|27912|16
1627491900000|2021-07-28 17:05:00|27946|27911|27946|27911|27946|27911|27946|27911|1
1627492200000|2021-07-28 17:10:00|27946.2|27911.2|27945.8|27910.8|27946.2|27911.2|27945.3|27910.3|4
1627492500000|2021-07-28 17:15:00|27946|27911|27947.7|27912.7|27947.7|27912.7|27945.8|27910.8|8
1627492800000|2021-07-28 17:20:00|27948.2|27913.2|27946|27911|27948.2|27913.2|27944.9|27909.9|5
1627493100000|2021-07-28 17:25:00|27947.6|27912.6|27945.5|27910.5|27948.2|27913.2|27932.5|27908.1|10
1627493700000|2021-07-28 17:35:00|27946.2|27911.2|27951|27916|27952.2|27927.5|27945.5|27910.5|9
1627494000000|2021-07-28 17:40:00|27948.9|27913.9|27946|27911|27948.9|27914|27932.5|27908.8|17
1627494300000|2021-07-28 17:45:00|27945.6|27910.6|27948.2|27913.2|27948.2|27913.2|27945.6|27910.6|7
1627494600000|2021-07-28 17:50:00|27948.5|27913.5|27951|27916|27953|27918|27948|27913|18
1627494900000|2021-07-28 17:55:00|27949.5|27914.5|27955|27916|27955|27916|27938.5|27903.5|38
1627495200000|2021-07-28 18:00:00|27957|27919|27975.5|27940.5|27983|27945|27957|27919|62
1627495500000|2021-07-28 18:05:00|27972.9|27937.9|27971.8|27936.8|27977.7|27942.7|27968.5|27933.5|49
1627495800000|2021-07-28 18:10:00|27971.1|27936.1|27950.7|27915.7|27971.9|27936.9|27947.5|27912.5|31
1627496100000|2021-07-28 18:15:00|27950.6|27915.6|27947.6|27912.6|27950.6|27915.6|27947.5|27912.5|9
1627496400000|2021-07-28 18:20:00|27948|27913|27947.6|27912.6|27948|27913|27947.6|27912.6|2
1627496700000|2021-07-28 18:25:00|27945|27910|27940|27905|27945|27910|27939.1|27904.1|5
1627497000000|2021-07-28 18:30:00|27941|27906|27942.4|27907.4|27946.9|27911.9|27940|27905|21
1627497300000|2021-07-28 18:35:00|27941.9|27906.9|27942.6|27907.6|27951.4|27916.4|27933.1|27898.1|74
1627497600000|2021-07-28 18:40:00|27942.5|27907.5|27928.2|27893.2|27942.5|27907.5|27924.6|27889.6|35
1627497900000|2021-07-28 18:45:00|27927.6|27892.6|27936.5|27901.5|27938.5|27903.5|27926.2|27891.2|51
1627498200000|2021-07-28 18:50:00|27937|27902|27939.2|27904.2|27951.6|27916.6|27937|27902|51
1627498500000|2021-07-28 18:55:00|27938.3|27903.3|27936.7|27901.7|27943.6|27908.6|27934.3|27899.3|46
1627498800000|2021-07-28 19:00:00|27937.4|27902.4|27932.5|27897.5|27937.4|27902.4|27929.6|27894.6|16
1627499100000|2021-07-28 19:05:00|27933|27898|27941.4|27906.4|27942.5|27907.5|27932|27897|18
1627499400000|2021-07-28 19:10:00|27940|27905|27937.9|27902.9|27941.4|27906.4|27937.9|27902.9|8
1627499700000|2021-07-28 19:15:00|27935.5|27900.5|27936.5|27901.5|27936.5|27901.5|27935.5|27900.5|2
1627500000000|2021-07-28 19:20:00|27939|27904|27935.8|27900.8|27939|27904|27935.5|27900.5|9
1627500300000|2021-07-28 19:25:00|27936.3|27901.3|27935.5|27900.5|27943.5|27908.5|27933.5|27898.5|22
1627500600000|2021-07-28 19:30:00|27935|27900|27935.5|27900.5|27935.5|27900.5|27935|27900|2
1627500900000|2021-07-28 19:35:00|27936|27901|27938|27903|27939|27904|27935.5|27900.5|10
1627501200000|2021-07-28 19:40:00|27938.5|27903.5|27942.5|27907.5|27944.5|27909.5|27938.5|27903.5|8
1627501500000|2021-07-28 19:45:00|27943|27908|27941.1|27906.1|27943|27908|27941.1|27906.1|6
1627501800000|2021-07-28 19:50:00|27941.5|27906.5|27932|27897|27941.5|27906.5|27930.6|27895.6|19
1627502100000|2021-07-28 19:55:00|27930.1|27895.1|27928.5|27893.5|27930.1|27895.1|27927.2|27892.2|10
1627522200000|2021-07-29 01:30:00|27937.2|27917.2|27940.5|27920.5|27944.9|27924.9|27936|27916|81
1627522500000|2021-07-29 01:35:00|27940.8|27920.8|27938.2|27918.2|27940.8|27920.8|27936|27916|13
1627522800000|2021-07-29 01:40:00|27940.1|27920.1|27943.8|27923.8|27946.3|27926.3|27940.1|27920.1|36
1627523100000|2021-07-29 01:45:00|27943|27923|27946.8|27926.8|27947.8|27927.8|27943|27923|17
1627523400000|2021-07-29 01:50:00|27947.3|27927.3|27953.9|27933.9|27954.9|27934.9|27947.3|27927.3|34
1627523700000|2021-07-29 01:55:00|27954.1|27934.1|27956.2|27936.2|27959.2|27939.2|27953.2|27933.2|52
1627524000000|2021-07-29 02:00:00|27956|27936|27947.5|27927.5|27958.4|27938.4|27947.5|27927.5|56
1627524300000|2021-07-29 02:05:00|27948|27928|27961.3|27941.3|27961.8|27941.8|27948|27928|33
1627524600000|2021-07-29 02:10:00|27961.8|27941.8|27961.3|27941.3|27962.3|27942.3|27956.3|27936.3|35
1627524900000|2021-07-29 02:15:00|27960.8|27940.8|27958.3|27938.3|27968.8|27948.8|27953.4|27933.4|57
1627525200000|2021-07-29 02:20:00|27958.4|27938.4|27958.8|27938.8|27958.8|27938.8|27958.3|27938.3|13
1627525500000|2021-07-29 02:25:00|27958.5|27938.5|27958.8|27938.8|27958.8|27938.8|27957.8|27937.8|8
1627525800000|2021-07-29 02:30:00|27958.3|27938.3|27962.5|27942.5|27962.5|27942.5|27953|27933|12
1627526100000|2021-07-29 02:35:00|27961.4|27941.4|27936.4|27916.4|27966.8|27946.8|27932.1|27906.1|125
1627526400000|2021-07-29 02:40:00|27937|27917|27931.4|27911.4|27938.8|27918.8|27930.2|27910.2|88
1627526700000|2021-07-29 02:45:00|27931.8|27911.8|27934.2|27914.2|27937.7|27917.7|27931.7|27911.7|38
1627527000000|2021-07-29 02:50:00|27934.7|27914.7|27917.5|27897.5|27934.7|27914.7|27909.5|27880.5|39
1627527300000|2021-07-29 02:55:00|27916.4|27896.4|27921.7|27901.7|27927.6|27907.6|27916.4|27896.4|48
1627527600000|2021-07-29 03:00:00|27922.5|27902.5|27921|27901|27928.4|27908.4|27920.4|27900.4|32
1627527900000|2021-07-29 03:05:00|27921.7|27901.7|27908.8|27888.8|27923.2|27903.2|27906|27886|74
1627528200000|2021-07-29 03:10:00|27909|27889|27925.3|27905.3|27929.3|27909.3|27908.8|27888.8|64
1627528500000|2021-07-29 03:15:00|27927.3|27907.3|27923.8|27903.8|27927.8|27907.8|27921.8|27901.8|24
1627528800000|2021-07-29 03:20:00|27923.3|27903.3|27918|27898|27923.3|27903.3|27917.3|27897.3|25
1627529100000|2021-07-29 03:25:00|27917.8|27897.8|27903.7|27883.7|27917.8|27897.8|27901.7|27881.7|46
1627529400000|2021-07-29 03:30:00|27902.7|27882.7|27903.8|27883.8|27904.2|27884.2|27900.3|27880.3|30
1627529700000|2021-07-29 03:35:00|27903.2|27883.2|27904.7|27884.7|27904.7|27884.7|27902.2|27882.2|24
1627530000000|2021-07-29 03:40:00|27904.2|27884.2|27905.7|27885.7|27907.2|27887.2|27904.2|27884.2|19
1627530300000|2021-07-29 03:45:00|27905.2|27885.2|27905|27885|27905.2|27885.2|27904.4|27884.4|17
1627530600000|2021-07-29 03:50:00|27905.2|27885.2|27904.2|27884.2|27905.2|27885.2|27904.2|27884.2|14
1627530900000|2021-07-29 03:55:00|27904.5|27884.5|27908|27888|27908.5|27888.5|27904.2|27884.2|18
1627531200000|2021-07-29 04:00:00|27907|27887|27911.5|27891.5|27919.5|27891.5|27907|27883|10
1627531500000|2021-07-29 04:05:00|27911.2|27891.2|27909.7|27889.7|27911.2|27891.2|27907.2|27887.2|18
1627531800000|2021-07-29 04:10:00|27910.2|27890.2|27910.2|27890.2|27910.2|27890.2|27909.2|27889.2|7
1627532100000|2021-07-29 04:15:00|27911.7|27891.7|27911.2|27891.2|27915.2|27895.2|27911.2|27891.2|13
1627532400000|2021-07-29 04:20:00|27914.5|27894.5|27913.8|27893.8|27916.5|27896.5|27913.5|27893.5|13
1627532700000|2021-07-29 04:25:00|27913.5|27893.5|27911.2|27891.2|27913.8|27893.8|27911.2|27891.2|9
1627533000000|2021-07-29 04:30:00|27910.3|27890.3|27911.5|27891.5|27911.5|27891.5|27910.3|27890.3|5
1627533300000|2021-07-29 04:35:00|27911.2|27891.2|27901.4|27881.4|27911.5|27891.5|27901.4|27881.4|24
1627533600000|2021-07-29 04:40:00|27898.8|27878.8|27898.5|27878.5|27898.8|27878.8|27898.3|27878.3|5
1627533900000|2021-07-29 04:45:00|27898|27878|27896.1|27876.1|27898|27878|27896.1|27876.1|3
1627534200000|2021-07-29 04:50:00|27896.3|27876.3|27904|27884|27904.7|27884.7|27896.3|27876.3|20
1627534500000|2021-07-29 04:55:00|27902.5|27882.5|27899|27879|27902.5|27882.5|27899|27879|6
1627534800000|2021-07-29 05:00:00|27898.5|27878.5|27899|27879|27899.4|27879.4|27898.5|27878.5|6
1627535100000|2021-07-29 05:05:00|27898.7|27878.7|27899.2|27879.2|27901.1|27881.1|27896.1|27876.1|20
1627535400000|2021-07-29 05:10:00|27898.7|27878.7|27898.7|27878.7|27898.8|27878.8|27897.7|27877.7|19
1627535700000|2021-07-29 05:15:00|27899.7|27879.7|27897.2|27877.2|27899.7|27879.7|27897|27877|24
1627536000000|2021-07-29 05:20:00|27898.7|27878.7|27897|27877|27899.2|27879.2|27896.7|27876.7|5
1627536300000|2021-07-29 05:25:00|27896.7|27876.7|27891.2|27871.2|27896.7|27876.7|27891.2|27871.2|18
1627536600000|2021-07-29 05:30:00|27891.4|27871.4|27889.7|27869.7|27892|27872|27880.5|27860.5|68
1627536900000|2021-07-29 05:35:00|27890|27870|27903|27868|27906.9|27877.2|27886.7|27866.7|35
1627537200000|2021-07-29 05:40:00|27894.5|27874.5|27907.7|27872.7|27911.5|27882.7|27894.5|27872.7|14
1627537500000|2021-07-29 05:45:00|27896.4|27876.4|27897.8|27877.8|27907|27882|27893|27867|46
1627537800000|2021-07-29 05:50:00|27901.2|27881.2|27899|27879|27902.8|27882.8|27899|27879|12
1627538100000|2021-07-29 05:55:00|27899.5|27879.5|27903|27883|27903|27883|27891.7|27871.7|59
1627538400000|2021-07-29 06:00:00|27902.5|27882.5|27904|27884|27912.5|27885.3|27901|27872|21
1627538700000|2021-07-29 06:05:00|27904.4|27884.4|27909.8|27889.8|27912.2|27892.2|27902.5|27882.5|33
1627539000000|2021-07-29 06:10:00|27909.5|27889.5|27910|27890|27921.5|27897|27908|27883.5|75
1627539300000|2021-07-29 06:15:00|27909.8|27889.8|27913.8|27893.8|27914.3|27894.3|27909.1|27889.1|38
1627539600000|2021-07-29 06:20:00|27914.3|27894.3|27922.2|27902.2|27936|27905|27914.3|27894.3|41
1627539900000|2021-07-29 06:25:00|27922.5|27902.5|27929.5|27909.5|27932.8|27912.8|27922|27902|96
1627540200000|2021-07-29 06:30:00|27929.2|27909.2|27926.2|27906.2|27932|27912|27926|27906|50
1627540500000|2021-07-29 06:35:00|27926|27906|27926.2|27906.2|27930.7|27910.7|27917|27897|62
1627540800000|2021-07-29 06:40:00|27926.7|27906.7|27926.5|27906.5|27927|27907|27924.3|27904.3|14
1627541100000|2021-07-29 06:45:00|27927|27907|27927.5|27907.5|27927.7|27907.7|27927|27907|32
1627541400000|2021-07-29 06:50:00|27927|27907|27929.2|27909.2|27933.3|27913.3|27925.3|27905.3|53
1627541700000|2021-07-29 06:55:00|27928.2|27908.2|27927|27892|27928.2|27908.2|27909.2|27883.7|43
1627542000000|2021-07-29 07:00:00|27920|27900|27918.5|27898.5|27927.5|27907|27918.5|27891|79
1627542300000|2021-07-29 07:05:00|27918.8|27898.8|27904.5|27884.5|27919|27899|27904.3|27881|36
1627542600000|2021-07-29 07:10:00|27902.5|27882.5|27910.5|27890.5|27913.2|27893.2|27902|27882|37
1627542900000|2021-07-29 07:15:00|27910.7|27890.7|27912.5|27892.5|27927.3|27897|27907.5|27882.5|27
1627543200000|2021-07-29 07:20:00|27912|27892|27907|27887|27918|27892|27907|27881.5|16
1627543500000|2021-07-29 07:25:00|27906.4|27886.4|27907|27872|27909|27886.4|27881.7|27861.7|98
1627543800000|2021-07-29 07:30:00|27898.5|27878.5|27898.3|27878.3|27919.3|27887.6|27895.5|27875.5|70
1627544100000|2021-07-29 07:35:00|27895.5|27875.5|27897.8|27877.8|27911.6|27886|27895.1|27872.7|39
1627544400000|2021-07-29 07:40:00|27898.3|27878.3|27900.8|27880.8|27900.8|27880.8|27898.3|27878.3|6
1627544700000|2021-07-29 07:45:00|27901.3|27881.3|27913.5|27878.5|27913.7|27888|27901.3|27878|23
1627545000000|2021-07-29 07:50:00|27913|27878|27909|27874|27913.5|27882.5|27899.2|27871.7|33
1627545300000|2021-07-29 07:55:00|27909.9|27874.9|27894.3|27874.3|27912.2|27882.5|27887.3|27867.3|67
1627545600000|2021-07-29 08:00:00|27902.5|27867.5|27902.6|27867.6|27903.6|27876.5|27892.2|27866.8|43
1627545900000|2021-07-29 08:05:00|27902.2|27867.2|27892.7|27872.7|27902.6|27873|27887.5|27866.6|26
1627546200000|2021-07-29 08:10:00|27893|27873|27886.6|27866.6|27893|27873|27886.1|27866.1|31
1627546500000|2021-07-29 08:15:00|27886.3|27866.3|27882.3|27862.3|27887.3|27867.3|27881.7|27861.7|44
1627546800000|2021-07-29 08:20:00|27881.2|27861.2|27883|27863|27883.5|27863.5|27881.2|27861.2|8
1627547100000|2021-07-29 08:25:00|27883.5|27863.5|27872.3|27852.3|27884.6|27864.6|27872.3|27852.3|40
1627547400000|2021-07-29 08:30:00|27872.6|27852.6|27864.5|27844.5|27872.6|27852.6|27864|27844|42
1627547700000|2021-07-29 08:35:00|27866.4|27846.4|27877.4|27857.4|27890.4|27858.7|27866.4|27846.4|46
1627548000000|2021-07-29 08:40:00|27877.5|27857.5|27872.7|27852.7|27878.1|27858.1|27872.3|27852.3|26
1627548300000|2021-07-29 08:45:00|27873.6|27853.6|27874.5|27854.5|27875|27855|27872.5|27852.5|23
1627548600000|2021-07-29 08:50:00|27875.1|27855.1|27893.6|27858.6|27894|27865.7|27874.5|27853.3|69
1627548900000|2021-07-29 08:55:00|27893|27858|27881.3|27861.3|27893.2|27867.5|27877.7|27857.7|64
1627549200000|2021-07-29 09:00:00|27881.2|27861.2|27889.3|27869.3|27890.8|27869.3|27879.8|27853.2|32
1627549500000|2021-07-29 09:05:00|27888.8|27868.8|27886|27866|27888.8|27868.8|27880|27860|19
1627549800000|2021-07-29 09:10:00|27885.5|27865.5|27893.3|27858.3|27893.3|27865.5|27882|27857.5|15
1627550100000|2021-07-29 09:15:00|27885.3|27865.3|27883.7|27863.7|27885.5|27865.5|27882|27862|11
1627550400000|2021-07-29 09:20:00|27884.4|27864.4|27884.3|27864.3|27884.8|27864.8|27883.7|27863.7|7
1627550700000|2021-07-29 09:25:00|27883.7|27863.7|27878.7|27858.7|27883.8|27863.8|27878.7|27858.7|7
1627551000000|2021-07-29 09:30:00|27879.4|27859.4|27878.7|27858.7|27879.4|27859.4|27878.7|27858.7|2
1627551300000|2021-07-29 09:35:00|27879.3|27859.3|27879.3|27859.3|27879.8|27859.8|27879.3|27859.3|3
1627551600000|2021-07-29 09:40:00|27879|27859|27878.7|27858.7|27879.3|27859.3|27878.7|27858.7|3
1627551900000|2021-07-29 09:45:00|27879.2|27859.2|27874.3|27854.3|27879.2|27859.2|27874.3|27854.3|11
1627552200000|2021-07-29 09:50:00|27874.8|27854.8|27878.7|27858.7|27879.2|27859.2|27873.7|27853.7|16
1627552500000|2021-07-29 09:55:00|27878.2|27858.2|27878.3|27858.3|27878.3|27858.3|27878.2|27858.2|2
1627552800000|2021-07-29 10:00:00|27878.7|27858.7|27886.2|27851.2|27886.2|27861.8|27878.3|27851.2|20
1627553100000|2021-07-29 10:05:00|27886|27851|27879.3|27859.3|27886|27860.4|27877.7|27851|12
1627553400000|2021-07-29 10:10:00|27879.7|27859.7|27878.2|27858.2|27879.7|27859.7|27877.7|27857.7|9
1627553700000|2021-07-29 10:15:00|27877.1|27857.1|27874.8|27854.8|27877.4|27857.4|27874.2|27854.2|10
1627554000000|2021-07-29 10:20:00|27875.3|27855.3|27884.4|27849.4|27884.5|27856.3|27872.7|27849|9
1627554300000|2021-07-29 10:25:00|27878.9|27858.9|27882.7|27862.7|27882.7|27862.7|27878.2|27858.2|13
1627554600000|2021-07-29 10:30:00|27883.2|27863.2|27883.2|27863.2|27883.9|27863.9|27883.2|27863.2|6
1627554900000|2021-07-29 10:35:00|27883.9|27863.9|27883.2|27863.2|27883.9|27863.9|27883.2|27863.2|2
1627555200000|2021-07-29 10:40:00|27883.7|27863.7|27920|27885|27927.5|27894.3|27883.7|27863.7|33
1627555500000|2021-07-29 10:45:00|27919.9|27884.9|27921.3|27886.3|27922.1|27894.9|27914.9|27884.2|16
1627555800000|2021-07-29 10:50:00|27921.1|27886.1|27907.3|27887.3|27921.1|27892.5|27907.3|27885.6|6
1627556100000|2021-07-29 10:55:00|27905.8|27885.8|27901.3|27866.3|27912|27885.8|27899.3|27866.3|12
1627556400000|2021-07-29 11:00:00|27901.8|27866.8|27903.8|27868.8|27905.8|27870.8|27901.8|27866.8|14
1627556700000|2021-07-29 11:05:00|27904.7|27869.7|27902.6|27867.6|27904.7|27869.7|27902.6|27867.6|3
1627557000000|2021-07-29 11:10:00|27902.2|27867.2|27899.6|27864.6|27902.2|27867.2|27899.3|27864.3|8
1627557300000|2021-07-29 11:15:00|27897.9|27862.9|27898|27863|27898|27863|27897.7|27862.7|4
1627558200000|2021-07-29 11:30:00|27898.4|27863.4|27902.8|27867.8|27905|27870|27898.4|27863.4|16
1627558500000|2021-07-29 11:35:00|27904.9|27869.9|27912.5|27877.5|27912.5|27877.5|27904.9|27869.9|5
1627558800000|2021-07-29 11:40:00|27913|27878|27900.4|27865.4|27913.5|27878.5|27900.4|27865.4|15
1627559100000|2021-07-29 11:45:00|27900|27865|27897.3|27862.3|27900|27865|27897.3|27862.3|6
1627559400000|2021-07-29 11:50:00|27889.2|27869.2|27891.3|27871.3|27891.3|27871.3|27889.2|27869.2|6
1627559700000|2021-07-29 11:55:00|27891.8|27871.8|27889.7|27869.7|27898.9|27871.8|27889.2|27862.3|6
1627560000000|2021-07-29 12:00:00|27891.9|27871.9|27888.9|27868.9|27895.9|27875.9|27888.3|27868.3|13
1627560300000|2021-07-29 12:05:00|27888.3|27868.3|27888.2|27868.2|27890.3|27870.3|27888.2|27868.2|4
1627560600000|2021-07-29 12:10:00|27887.7|27867.7|27888.2|27868.2|27888.9|27868.9|27887.7|27867.7|5
1627560900000|2021-07-29 12:15:00|27884.5|27864.5|27889.9|27854.9|27890|27864.5|27880.4|27854.5|7
1627561200000|2021-07-29 12:20:00|27889.6|27854.6|27890.6|27855.6|27891.4|27856.4|27889.6|27854.6|7
1627561500000|2021-07-29 12:25:00|27890.4|27855.4|27899.5|27864.5|27899.5|27864.5|27890.4|27855.4|9
1627561800000|2021-07-29 12:30:00|27896.8|27861.8|27894.4|27859.4|27896.8|27861.8|27893.4|27858.4|11
1627562100000|2021-07-29 12:35:00|27894.1|27859.1|27893.6|27858.6|27894.9|27859.9|27893.1|27858.1|7
1627562700000|2021-07-29 12:45:00|27893.9|27858.9|27892.5|27872.5|27893.9|27873.5|27890.4|27858.9|18
1627563000000|2021-07-29 12:50:00|27891.3|27871.3|27889.9|27854.9|27891.8|27871.8|27884.5|27853|22
1627563300000|2021-07-29 12:55:00|27890.2|27855.2|27884|27849|27892.2|27862.5|27881.5|27847.2|18
1627563600000|2021-07-29 13:00:00|27884.5|27849.5|27885.5|27850.5|27885.5|27850.5|27884.5|27849.5|5
1627563900000|2021-07-29 13:05:00|27887|27852|27885|27850|27888|27853|27885|27850|5
1627564200000|2021-07-29 13:10:00|27885.5|27850.5|27889.5|27854.5|27890|27855|27885.5|27850.5|9
1627564500000|2021-07-29 13:15:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1627564800000|2021-07-29 13:20:00|27891|27856|27891.5|27856.5|27892|27857|27891|27856|6
1627565100000|2021-07-29 13:25:00|27890|27855|27893|27858|27893|27862|27882|27855|6
1627565400000|2021-07-29 13:30:00|27895.5|27860.5|27897.5|27862.5|27897.5|27862.5|27892.5|27857.5|12
1627565700000|2021-07-29 13:35:00|27898.5|27863.5|27900.5|27865.5|27900.5|27865.5|27898.5|27863.5|6
1627566000000|2021-07-29 13:40:00|27899|27864|27890|27855|27899|27867.5|27882.5|27855|9
1627566300000|2021-07-29 13:45:00|27890.5|27855.5|27890.5|27855.5|27890.5|27862.5|27882|27855.5|4
1627566600000|2021-07-29 13:50:00|27889|27854|27885|27850|27889|27862.5|27879.5|27850|13
1627566900000|2021-07-29 13:55:00|27888|27853|27890.5|27855.5|27892.5|27857.5|27887.5|27852.5|15
1627567200000|2021-07-29 14:00:00|27888|27853|27885.5|27850.5|27889.5|27854.5|27885|27850|13
1627567500000|2021-07-29 14:05:00|27885|27850|27884|27849|27887.5|27855.5|27872.5|27842.5|18
1627567800000|2021-07-29 14:10:00|27882|27847|27879|27844|27884|27849|27877|27842|11
1627568100000|2021-07-29 14:15:00|27879.5|27844.5|27882|27847|27882|27847|27879.5|27844.5|5
1627568400000|2021-07-29 14:20:00|27882.5|27847.5|27893.6|27858.6|27905.3|27870.3|27882.5|27847.5|44
1627568700000|2021-07-29 14:25:00|27893.9|27858.9|27881.5|27846.5|27894.5|27859.5|27880.5|27845.5|28
1627569000000|2021-07-29 14:30:00|27881|27846|27878.1|27843.1|27881|27846|27876.8|27841.8|11
1627569300000|2021-07-29 14:35:00|27878|27843|27875.5|27840.5|27878|27843|27875.5|27840.5|3
1627569600000|2021-07-29 14:40:00|27875|27840|27868|27833|27875.5|27840.5|27865.5|27830.5|13
1627569900000|2021-07-29 14:45:00|27866|27831|27865.5|27830.5|27868|27834|27854|27825.5|11
1627570200000|2021-07-29 14:50:00|27865|27830|27857.5|27837.5|27865|27837.5|27857|27828|7
1627570500000|2021-07-29 14:55:00|27859.5|27839.5|27865|27830|27872.5|27840.5|27859.5|27830|11
1627570800000|2021-07-29 15:00:00|27860.5|27840.5|27875.5|27840.5|27883|27848|27858.5|27830|31
1627571100000|2021-07-29 15:05:00|27873|27838|27870.5|27835.5|27873|27838|27870|27835|8
1627571400000|2021-07-29 15:10:00|27872|27837|27862.5|27842.5|27873|27842.5|27862|27835|11
1627571700000|2021-07-29 15:15:00|27858.5|27838.5|27870|27835|27870.5|27842.5|27857.5|27834.5|11
1627572000000|2021-07-29 15:20:00|27872.5|27837.5|27871.5|27836.5|27872.5|27837.5|27870.7|27835.7|5
1627572300000|2021-07-29 15:25:00|27872.1|27837.1|27872.1|27837.1|27872.6|27837.6|27871|27836|7
1627572600000|2021-07-29 15:30:00|27871.7|27836.7|27861.9|27841.9|27874.5|27847.4|27861.3|27836.7|25
1627572900000|2021-07-29 15:35:00|27859.8|27839.8|27852.6|27832.6|27859.8|27839.8|27851.9|27831.9|12
1627573200000|2021-07-29 15:40:00|27852.5|27832.5|27851.9|27831.9|27852.5|27832.5|27851.9|27831.9|2
1627573500000|2021-07-29 15:45:00|27853.4|27833.4|27852.1|27832.1|27853.4|27833.4|27851.9|27831.9|6
1627573800000|2021-07-29 15:50:00|27853.6|27833.6|27856.4|27836.4|27866.8|27840.5|27853.6|27831.3|13
1627574100000|2021-07-29 15:55:00|27856.9|27836.9|27866.7|27831.7|27866.7|27840.4|27856.9|27831.7|9
1627574400000|2021-07-29 16:00:00|27867.2|27832.2|27866.9|27846.9|27868.9|27846.9|27861.4|27832.2|9
1627574700000|2021-07-29 16:05:00|27869.5|27849.5|27876.5|27841.5|27876.7|27849.7|27869.5|27841.5|4
1627575000000|2021-07-29 16:10:00|27875.8|27840.8|27876.5|27841.5|27876.5|27841.5|27875.8|27840.8|2
1627575300000|2021-07-29 16:15:00|27873.6|27838.6|27866.9|27846.9|27873.9|27846.9|27866.9|27838.6|3
1627576200000|2021-07-29 16:30:00|27866.7|27846.7|27867|27847|27867|27847|27866.7|27846.7|2
1627576500000|2021-07-29 16:35:00|27866.5|27846.5|27867|27847|27867|27847|27866.5|27846.5|2
1627576800000|2021-07-29 16:40:00|27867.1|27847.1|27867|27847|27867.1|27847.1|27867|27847|2
1627577100000|2021-07-29 16:45:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|3
1627577400000|2021-07-29 16:50:00|27867|27847|27867|27847|27867|27847|27867|27847|1
1627578000000|2021-07-29 17:00:00|27866.5|27846.5|27867|27847|27875.5|27847|27866.5|27840.1|5
1627578600000|2021-07-29 17:10:00|27866.5|27846.5|27872.7|27837.7|27872.7|27846.5|27864.1|27836.9|7
1627579200000|2021-07-29 17:20:00|27872.6|27837.6|27872.7|27837.7|27872.7|27837.7|27872.6|27837.6|2
1627580100000|2021-07-29 17:35:00|27872.6|27837.6|27872.7|27837.7|27872.7|27837.7|27872.6|27837.6|2
1627580400000|2021-07-29 17:40:00|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|1
1627581600000|2021-07-29 18:00:00|27872.7|27837.7|27868.5|27833.5|27872.7|27837.7|27868.5|27833.5|4
1627581900000|2021-07-29 18:05:00|27869|27834|27866.9|27831.9|27869|27842|27859.5|27831.5|9
1627582200000|2021-07-29 18:10:00|27867.4|27832.4|27867.4|27832.4|27867.4|27832.4|27867.4|27832.4|1
1627582500000|2021-07-29 18:15:00|27867.5|27832.5|27872.4|27837.4|27872.9|27846.5|27864.9|27832|18
1627583400000|2021-07-29 18:30:00|27871.9|27836.9|27872.4|27837.4|27872.4|27837.4|27871.9|27836.9|2
1627583700000|2021-07-29 18:35:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1627584300000|2021-07-29 18:45:00|27873.5|27838.5|27873.1|27838.1|27874.3|27839.3|27873.1|27838.1|3
1627584600000|2021-07-29 18:50:00|27872.7|27837.7|27872.6|27837.6|27872.7|27837.7|27872.6|27837.6|2
1627584900000|2021-07-29 18:55:00|27872.9|27837.9|27872.6|27837.6|27873|27838|27872.6|27837.6|3
1627585200000|2021-07-29 19:00:00|27872.4|27837.4|27873|27838|27873|27838|27872.4|27837.4|3
1627585800000|2021-07-29 19:10:00|27871.7|27836.7|27873|27838|27873|27838|27871.7|27836.7|2
1627586100000|2021-07-29 19:15:00|27872|27837|27869.5|27834.5|27872|27837|27869.5|27834.5|2
1627586400000|2021-07-29 19:20:00|27872|27837|27870.6|27835.6|27872|27837|27870.6|27835.6|4
1627586700000|2021-07-29 19:25:00|27871.1|27836.1|27866.5|27831.5|27871.1|27836.1|27866.5|27831.5|4
1627587000000|2021-07-29 19:30:00|27869.1|27834.1|27860|27840|27869.1|27842|27856.9|27834.1|7
1627587300000|2021-07-29 19:35:00|27859.5|27839.5|27867|27832|27867|27839.5|27859.5|27831.5|4
1627587600000|2021-07-29 19:40:00|27868|27833|27868|27833|27868|27833|27868|27833|1
1627587900000|2021-07-29 19:45:00|27851.9|27831.9|27865|27830|27865.5|27831.9|27851.9|27829.3|5
1627608600000|2021-07-30 01:30:00|27923.8|27903.8|27928.3|27908.3|27928.3|27908.3|27916.5|27896.5|39
1627608900000|2021-07-30 01:35:00|27928.8|27908.8|27927|27907|27929.6|27909.6|27923.4|27903.4|29
1627609200000|2021-07-30 01:40:00|27928|27908|27924.5|27904.5|27928.4|27908.4|27921.7|27901.7|48
1627609500000|2021-07-30 01:45:00|27924|27904|27912.5|27892.5|27924|27904|27908.6|27878.7|69
1627609800000|2021-07-30 01:50:00|27912|27892|27911.2|27891.2|27920|27900|27910|27882.5|61
1627610100000|2021-07-30 01:55:00|27911.7|27891.7|27915.2|27895.2|27917.5|27897.5|27910.2|27890.2|40
1627610400000|2021-07-30 02:00:00|27913|27893|27916.7|27896.7|27917.5|27897.5|27910.4|27890.4|47
1627610700000|2021-07-30 02:05:00|27917.5|27897.5|27919.5|27899.5|27921|27901|27917|27897|28
1627611000000|2021-07-30 02:10:00|27920|27900|27918.7|27898.7|27921.7|27901.7|27914.3|27894.3|29
1627611300000|2021-07-30 02:15:00|27919.3|27899.3|27911.8|27891.8|27919.3|27899.3|27911.8|27891.8|29
1627611600000|2021-07-30 02:20:00|27912.1|27892.1|27912.8|27892.8|27912.8|27892.8|27911.8|27891.8|5
1627611900000|2021-07-30 02:25:00|27912.3|27892.3|27912.3|27892.3|27912.8|27892.8|27908.7|27888.7|18
1627612200000|2021-07-30 02:30:00|27911.8|27891.8|27898|27878|27912.8|27892.8|27895.2|27875.2|59
1627612500000|2021-07-30 02:35:00|27898.5|27878.5|27892|27872|27902|27882|27887|27867|82
1627612800000|2021-07-30 02:40:00|27892.3|27872.3|27905.5|27885.5|27906|27886|27892.3|27872.3|43
1627613100000|2021-07-30 02:45:00|27906|27886|27899.5|27879.5|27909.3|27889.3|27899.5|27879.5|31
1627613400000|2021-07-30 02:50:00|27900|27880|27900.3|27880.3|27900.8|27880.8|27894.8|27874.8|39
1627613700000|2021-07-30 02:55:00|27900|27880|27898|27878|27902.8|27882.8|27897.5|27877.5|27
1627614000000|2021-07-30 03:00:00|27897.5|27877.5|27891.5|27871.5|27898.5|27878.5|27891.5|27871.5|24
1627614300000|2021-07-30 03:05:00|27892.3|27872.3|27888.5|27868.5|27898.3|27878.3|27884.5|27864.5|44
1627614600000|2021-07-30 03:10:00|27888.3|27868.3|27888.2|27868.2|27889.9|27869.9|27886.3|27866.3|29
1627614900000|2021-07-30 03:15:00|27888.8|27868.8|27892.5|27872.5|27894.7|27874.7|27888.2|27868.2|33
1627615200000|2021-07-30 03:20:00|27892.7|27872.7|27898.3|27878.3|27899.6|27879.6|27892.5|27872.5|113
1627615500000|2021-07-30 03:25:00|27898.8|27878.8|27900.8|27880.8|27903.8|27883.8|27898|27878|39
1627615800000|2021-07-30 03:30:00|27901|27881|27900.3|27880.3|27923|27895|27899.8|27879.8|42
1627616100000|2021-07-30 03:35:00|27900|27880|27892.8|27872.8|27900|27880|27892.8|27872.8|17
1627616400000|2021-07-30 03:40:00|27893.3|27873.3|27895.3|27875.3|27897.1|27877.1|27893.3|27873.3|29
1627616700000|2021-07-30 03:45:00|27895|27875|27896.7|27876.7|27896.7|27876.7|27895|27875|13
1627617000000|2021-07-30 03:50:00|27896.5|27876.5|27910|27890|27916.5|27890.3|27896.2|27876.2|15
1627617300000|2021-07-30 03:55:00|27907.8|27887.8|27913.8|27893.8|27918.4|27898.4|27906.3|27886.3|24
1627617600000|2021-07-30 04:00:00|27914.6|27894.6|27918|27898|27918|27898|27914.3|27894.3|12
1627617900000|2021-07-30 04:05:00|27918.3|27898.3|27918|27898|27919.9|27899.9|27918|27898|11
1627618200000|2021-07-30 04:10:00|27917.3|27897.3|27916.3|27896.3|27917.8|27897.8|27916.3|27896.3|4
1627618500000|2021-07-30 04:15:00|27916.8|27896.8|27916.8|27896.8|27917.3|27897.3|27916.8|27896.8|6
1627618800000|2021-07-30 04:20:00|27916.3|27896.3|27915.8|27895.8|27916.3|27896.3|27915.8|27895.8|4
1627619100000|2021-07-30 04:25:00|27916.3|27896.3|27924.4|27904.4|27924.4|27904.4|27913.8|27893.8|14
1627619400000|2021-07-30 04:30:00|27924.3|27904.3|27921.8|27901.8|27924.3|27904.3|27921.3|27901.3|11
1627619700000|2021-07-30 04:35:00|27921.3|27901.3|27932.5|27897.5|27932.5|27904|27921.3|27897|8
1627620000000|2021-07-30 04:40:00|27932|27897|27920.8|27900.8|27932.5|27901.3|27920.3|27894.8|12
1627620300000|2021-07-30 04:45:00|27919.3|27899.3|27914.3|27894.3|27919.3|27899.3|27913.8|27893.8|25
1627620600000|2021-07-30 04:50:00|27913.8|27893.8|27908.8|27888.8|27913.8|27893.8|27905.3|27885.3|21
1627621200000|2021-07-30 05:00:00|27909.5|27889.5|27910.8|27890.8|27911.3|27891.3|27909.5|27889.5|19
1627621500000|2021-07-30 05:05:00|27910.3|27890.3|27910.3|27890.3|27910.8|27890.8|27910.3|27890.3|4
1627621800000|2021-07-30 05:10:00|27910.8|27890.8|27914.5|27894.5|27914.5|27894.5|27910.5|27890.5|24
1627622100000|2021-07-30 05:15:00|27914.6|27894.6|27918.8|27898.8|27918.8|27898.8|27913.8|27893.8|16
1627622400000|2021-07-30 05:20:00|27919.3|27899.3|27924.3|27904.3|27927|27907|27918.8|27898.8|37
1627622700000|2021-07-30 05:25:00|27924.8|27904.8|27926.3|27906.3|27928|27908|27924.8|27904.8|24
1627623000000|2021-07-30 05:30:00|27925.8|27905.8|27935.2|27915.2|27943.5|27917.8|27925.8|27905.8|36
1627623300000|2021-07-30 05:35:00|27935.7|27915.7|27942|27922|27945.2|27925.2|27935.7|27915.7|23
1627623600000|2021-07-30 05:40:00|27941.7|27921.7|27938.4|27918.4|27951|27925.2|27938.4|27916|13
1627623900000|2021-07-30 05:45:00|27938.2|27918.2|27940.2|27920.2|27950.6|27922.6|27936.4|27915.4|26
1627624200000|2021-07-30 05:50:00|27941|27921|27942.5|27922.5|27943|27923|27940.2|27920.2|21
1627624500000|2021-07-30 05:55:00|27942.7|27922.7|27944.8|27924.8|27947.8|27927.8|27942.7|27922.7|28
1627624800000|2021-07-30 06:00:00|27946.1|27926.1|27938.8|27918.8|27947.5|27927.5|27936.1|27916.1|37
1627625100000|2021-07-30 06:05:00|27938.5|27918.5|27935.3|27915.3|27938.5|27918.5|27931.7|27911.7|54
1627625400000|2021-07-30 06:10:00|27937|27917|27941.5|27921.5|27941.5|27921.5|27936.5|27916.5|45
1627625700000|2021-07-30 06:15:00|27941|27921|27954|27934|27961|27935|27941|27921|42
1627626000000|2021-07-30 06:20:00|27953.7|27933.7|27951.5|27931.5|27956|27934|27946.3|27918.5|62
1627626300000|2021-07-30 06:25:00|27959.5|27924.5|27955.5|27935.5|27963.5|27938|27947.5|27923|49
1627626600000|2021-07-30 06:30:00|27955|27935|27952.2|27932.2|27957.7|27937.7|27952.2|27932.2|31
1627626900000|2021-07-30 06:35:00|27952|27932|27954.2|27934.2|27957.5|27937.5|27951.1|27931.1|43
1627627200000|2021-07-30 06:40:00|27954|27934|27947.5|27927.5|27957.7|27937.7|27936.7|27914|90
1627627500000|2021-07-30 06:45:00|27946.7|27926.7|27947.3|27927.3|27950.7|27930.7|27945.7|27925.7|53
1627627800000|2021-07-30 06:50:00|27947.5|27927.5|27956.4|27936.4|27958|27938|27947.5|27927.5|26
1627628100000|2021-07-30 06:55:00|27956.7|27936.7|27958.7|27938.7|27963.3|27943.3|27956.1|27936.1|38
1627628400000|2021-07-30 07:00:00|27958.2|27938.2|27953.7|27933.7|27959.2|27939.2|27950.4|27930.4|42
1627628700000|2021-07-30 07:05:00|27954|27934|27957.5|27937.5|27961.2|27941.2|27952.2|27932.2|33
1627629000000|2021-07-30 07:10:00|27960|27940|27964|27944|27964.4|27944.4|27960|27940|31
1627629300000|2021-07-30 07:15:00|27964.2|27944.2|27965.4|27945.4|27966.4|27946.4|27961.7|27941.7|25
1627629600000|2021-07-30 07:20:00|27965.3|27945.3|27959|27939|27966.1|27946.1|27956.2|27936.2|30
1627629900000|2021-07-30 07:25:00|27958.5|27938.5|27956.3|27936.3|27965|27938.5|27951.3|27930|52
1627630200000|2021-07-30 07:30:00|27956.8|27936.8|27946.2|27926.2|27958|27938|27946.2|27926.2|35
1627630500000|2021-07-30 07:35:00|27945.8|27925.8|27946.8|27926.8|27950|27930|27945.8|27925.8|16
1627630800000|2021-07-30 07:40:00|27947|27927|27951.7|27931.7|27957|27937|27947|27927|25
1627631100000|2021-07-30 07:45:00|27952.3|27932.3|27960|27940|27960|27940|27952.3|27932.3|31
1627631400000|2021-07-30 07:50:00|27958|27938|27958.3|27938.3|27961|27941|27957.8|27937.8|24
1627631700000|2021-07-30 07:55:00|27957.8|27937.8|27952|27932|27957.8|27937.8|27950|27930|26
1627632000000|2021-07-30 08:00:00|27951.6|27931.6|27951.7|27931.7|27955.3|27935.3|27951|27931|35
1627632300000|2021-07-30 08:05:00|27951.4|27931.4|27951|27916|27951.5|27931.5|27945.5|27916|20
1627632600000|2021-07-30 08:10:00|27950.5|27915.5|27947.2|27927.2|27952.8|27927.2|27942.7|27908.8|41
1627632900000|2021-07-30 08:15:00|27947.3|27927.3|27937.7|27917.7|27947.3|27927.3|27937.5|27917.5|44
1627633200000|2021-07-30 08:20:00|27938.5|27918.5|27951.2|27916.2|27951.2|27926.7|27937.5|27912.2|36
1627633500000|2021-07-30 08:25:00|27951|27916|27947.6|27912.6|27952.1|27922.4|27937.5|27912.2|38
1627633800000|2021-07-30 08:30:00|27947.2|27912.2|27939.2|27919.2|27947.8|27919.3|27938.7|27911|27
1627634100000|2021-07-30 08:35:00|27939.3|27919.3|27934.8|27914.8|27942.3|27919.3|27932.7|27906.5|39
1627634400000|2021-07-30 08:40:00|27934.3|27914.3|27935.1|27915.1|27935.1|27915.1|27926.1|27906.1|43
1627634700000|2021-07-30 08:45:00|27935.3|27915.3|27947.5|27912.5|27947.5|27920.3|27935.3|27907.8|30
1627635000000|2021-07-30 08:50:00|27947.3|27912.3|27944.3|27909.3|27947.5|27922.7|27934.5|27908.5|33
1627635300000|2021-07-30 08:55:00|27944|27909|27945|27910|27945|27910|27943.5|27908.5|6
1627635600000|2021-07-30 09:00:00|27944|27909|27942.2|27907.2|27946.5|27911.5|27942.2|27907.2|11
1627635900000|2021-07-30 09:05:00|27941.7|27906.7|27932.5|27912.5|27943|27917.5|27932.5|27906.7|11
1627636200000|2021-07-30 09:10:00|27933|27913|27932.5|27912.5|27933.4|27913.4|27932.5|27912.5|4
1627636500000|2021-07-30 09:15:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1627636800000|2021-07-30 09:20:00|27931.5|27911.5|27929.5|27909.5|27935|27911.8|27925.5|27898.5|19
1627637100000|2021-07-30 09:25:00|27929|27909|27929|27909|27931.8|27911.8|27928.9|27908.9|10
1627637400000|2021-07-30 09:30:00|27928.9|27908.9|27929|27909|27929|27909|27928.9|27908.9|2
1627638000000|2021-07-30 09:40:00|27928.9|27908.9|27929|27909|27929|27909|27928.9|27908.9|2
1627638300000|2021-07-30 09:45:00|27929.5|27909.5|27939.5|27919.5|27940|27920|27929.5|27909.5|14
1627638600000|2021-07-30 09:50:00|27939.3|27919.3|27948.3|27913.3|27948.3|27920.8|27939.3|27913.3|5
1627638900000|2021-07-30 09:55:00|27938.3|27918.3|27933.1|27913.1|27938.3|27918.3|27932.4|27912.4|13
1627639200000|2021-07-30 10:00:00|27932.6|27912.6|27939.5|27919.5|27940.5|27920.5|27932|27912|29
1627639500000|2021-07-30 10:05:00|27939.4|27919.4|27939.8|27919.8|27939.8|27919.8|27939.4|27919.4|3
1627639800000|2021-07-30 10:10:00|27940.2|27920.2|27972.7|27952.7|27973.2|27953.2|27940.2|27920.2|70
1627640100000|2021-07-30 10:15:00|27972|27952|27969.5|27949.5|27972.6|27952.6|27968.9|27948.9|23
1627640400000|2021-07-30 10:20:00|27969.1|27949.1|27971|27936|27971.8|27949.1|27964.1|27936|13
1627640700000|2021-07-30 10:25:00|27970.6|27935.6|27949|27914|27970.6|27943.1|27948.5|27913.5|24
1627641000000|2021-07-30 10:30:00|27948.9|27913.9|27942|27907|27949.5|27914.5|27938.9|27903.9|25
1627641300000|2021-07-30 10:35:00|27941.8|27906.8|27943|27908|27943.6|27908.6|27939|27904|11
1627641600000|2021-07-30 10:40:00|27942.5|27907.5|27945|27910|27945.1|27910.1|27942.5|27907.5|6
1627641900000|2021-07-30 10:45:00|27945.3|27910.3|27946|27911|27946|27911|27945.3|27910.3|3
1627642200000|2021-07-30 10:50:00|27945.9|27910.9|27947.1|27912.1|27947.1|27912.1|27945.9|27910.9|10
1627642500000|2021-07-30 10:55:00|27947.4|27912.4|27942.7|27922.7|27948.6|27925.7|27942.5|27912|20
1627642800000|2021-07-30 11:00:00|27943.2|27923.2|27943.2|27923.2|27943.2|27923.2|27943.2|27923.2|1
1627643100000|2021-07-30 11:05:00|27944.2|27924.2|27954.3|27919.3|27956|27929.3|27944.2|27918.9|20
1627643400000|2021-07-30 11:10:00|27953.9|27918.9|27954.9|27919.9|27954.9|27919.9|27953.9|27918.9|3
1627643700000|2021-07-30 11:15:00|27955.4|27920.4|27968|27933|27968|27933|27955.4|27920.4|13
1627644000000|2021-07-30 11:20:00|27967.5|27932.5|27962|27922|27967.5|27932.5|27961|27922|24
1627644300000|2021-07-30 11:25:00|27958.7|27921|27953|27918|27959.7|27923|27951.7|27916.7|14
1627644600000|2021-07-30 11:30:00|27953.5|27918.5|27955.5|27920.5|27955.8|27920.8|27953.5|27918.5|6
1627644900000|2021-07-30 11:35:00|27956|27921|27955|27920|27956|27921|27955|27920|3
1627645500000|2021-07-30 11:45:00|27955.5|27920.5|27957|27922|27957.9|27922.9|27954.9|27919.9|9
1627645800000|2021-07-30 11:50:00|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|27957.5|27922.5|1
1627646700000|2021-07-30 12:05:00|27956.5|27921.5|27951.7|27916.7|27956.7|27921.7|27947.5|27912.5|28
1627647000000|2021-07-30 12:10:00|27951.4|27916.4|27952|27917|27952.3|27917.3|27951.4|27916.4|5
1627647300000|2021-07-30 12:15:00|27944|27924|27950|27915|27950|27925.7|27942.7|27915|12
1627647600000|2021-07-30 12:20:00|27949.5|27914.5|27945.1|27910.1|27950|27915|27945.1|27910.1|7
1627647900000|2021-07-30 12:25:00|27945.6|27910.6|27938.5|27903.5|27945.6|27913.6|27933.6|27902.5|20
1627648200000|2021-07-30 12:30:00|27938.1|27903.1|27937.6|27902.6|27940|27905|27932.1|27897.1|20
1627648500000|2021-07-30 12:35:00|27937.5|27902.5|27937.6|27902.6|27937.6|27902.6|27937.5|27902.5|2
1627648800000|2021-07-30 12:40:00|27938.1|27903.1|27938|27903|27938.1|27903.1|27938|27903|2
1627649100000|2021-07-30 12:45:00|27939.5|27904.5|27943.1|27908.1|27944.5|27909.5|27938|27903|12
1627649400000|2021-07-30 12:50:00|27943|27908|27945|27910|27945.7|27910.7|27943|27908|9
1627649700000|2021-07-30 12:55:00|27945.5|27910.5|27950|27915|27951.1|27916.1|27945.5|27910.5|9
1627650000000|2021-07-30 13:00:00|27950.5|27915.5|27955.1|27920.1|27956|27921|27950.5|27915.5|5
1627650300000|2021-07-30 13:05:00|27954.8|27919.8|27953.6|27918.6|27955.1|27920.1|27953.6|27918.6|7
1627650600000|2021-07-30 13:10:00|27953.3|27918.3|27941.8|27921.8|27953.5|27922.5|27939.2|27912.9|21
1627650900000|2021-07-30 13:15:00|27941.3|27921.3|27942.5|27922.5|27942.5|27922.5|27941.3|27921.3|2
1627651200000|2021-07-30 13:20:00|27942.3|27922.3|27936.2|27916.2|27948|27922.3|27936.2|27911.4|16
1627651500000|2021-07-30 13:25:00|27942.7|27907.7|27937.5|27917.5|27942.7|27917.5|27936.2|27907.5|5
1627651800000|2021-07-30 13:30:00|27938|27918|27937.5|27917.5|27938|27918|27936.2|27916.2|6
1627652100000|2021-07-30 13:35:00|27943.6|27908.6|27942.5|27907.5|27943.6|27908.6|27942.5|27907.5|5
1627652400000|2021-07-30 13:40:00|27942|27907|27940.5|27905.5|27943|27912.5|27931.8|27904|9
1627652700000|2021-07-30 13:45:00|27932.5|27912.5|27935.1|27900.1|27937.5|27912.5|27931|27899.2|12
1627653000000|2021-07-30 13:50:00|27936.1|27901.1|27937.5|27902.5|27938.5|27903.5|27932.7|27897.7|15
1627653300000|2021-07-30 13:55:00|27927.5|27907.5|27930.5|27895.5|27930.5|27907.5|27917.7|27892|18
1627653600000|2021-07-30 14:00:00|27930|27895|27923.8|27903.8|27930|27903.8|27922.5|27895|5
1627653900000|2021-07-30 14:05:00|27922.5|27902.5|27929|27894|27929|27902.5|27922.5|27893.5|4
1627654200000|2021-07-30 14:10:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1627654500000|2021-07-30 14:15:00|27923.8|27903.8|27940.9|27905.9|27945.2|27910.2|27923.8|27900.9|10
1627655100000|2021-07-30 14:25:00|27942.1|27907.1|27942.5|27907.5|27945|27910|27942.1|27907.1|7
1627655400000|2021-07-30 14:30:00|27940.6|27905.6|27943|27908|27943|27908|27938.5|27903.5|13
1627655700000|2021-07-30 14:35:00|27943.5|27908.5|27941.5|27906.5|27943.5|27908.5|27940.5|27905.5|8
1627656000000|2021-07-30 14:40:00|27941|27906|27939.6|27904.6|27941|27906|27939|27904|13
1627656300000|2021-07-30 14:45:00|27939|27904|27939.6|27904.6|27939.6|27904.6|27939|27904|4
1627656600000|2021-07-30 14:50:00|27942.5|27907.5|27941.5|27906.5|27942.5|27907.5|27941|27906|7
1627656900000|2021-07-30 14:55:00|27942|27907|27942.5|27907.5|27943|27908|27942|27907|7
1627657200000|2021-07-30 15:00:00|27942|27907|27941.5|27906.5|27942.5|27907.5|27941.5|27906.5|5
1627657500000|2021-07-30 15:05:00|27942|27907|27941.5|27906.5|27942.5|27907.5|27941.5|27906.5|8
1627657800000|2021-07-30 15:10:00|27941|27906|27927.5|27907.5|27942.5|27911.3|27927.5|27906|6
1627658100000|2021-07-30 15:15:00|27929.3|27909.3|27932.6|27897.6|27941|27909.3|27925.5|27897.5|12
1627658400000|2021-07-30 15:20:00|27932.2|27897.2|27937.4|27902.4|27938.1|27912.9|27927.9|27897.2|15
1627658700000|2021-07-30 15:25:00|27938.4|27903.4|27938.3|27903.3|27939.4|27914.2|27928.4|27902.4|12
1627659000000|2021-07-30 15:30:00|27938.4|27903.4|27926.6|27906.6|27939.2|27910.6|27926.6|27902.3|9
1627659300000|2021-07-30 15:35:00|27927.9|27907.9|27938.4|27903.4|27938.9|27912.9|27926.6|27903.4|10
1627659600000|2021-07-30 15:40:00|27938.9|27903.9|27927.5|27907.5|27938.9|27907.5|27926|27900.9|12
1627659900000|2021-07-30 15:45:00|27927.3|27907.3|27931.5|27896.5|27931.5|27907.3|27924.5|27896.5|6
1627660200000|2021-07-30 15:50:00|27932|27897|27929|27894|27934|27907.5|27927.5|27894|12
1627660500000|2021-07-30 15:55:00|27928.5|27893.5|27922.5|27902.5|27928.9|27902.5|27922.5|27893.5|4
1627660800000|2021-07-30 16:00:00|27921.9|27901.9|27928.9|27893.9|27928.9|27901.9|27921.9|27893.9|2
1627661400000|2021-07-30 16:10:00|27931|27896|27928.9|27893.9|27931|27896|27928.9|27893.9|2
1627662600000|2021-07-30 16:30:00|27928.7|27893.7|27928.9|27893.9|27930.4|27903.5|27923|27893.7|8
1627663500000|2021-07-30 16:45:00|27929.6|27894.6|27928.9|27893.9|27929.6|27894.6|27928.9|27893.9|3
1627663800000|2021-07-30 16:50:00|27928.6|27893.6|27929.4|27894.4|27929.4|27894.4|27928.6|27893.6|4
1627664100000|2021-07-30 16:55:00|27928.6|27893.6|27927.6|27892.6|27928.6|27893.6|27927.6|27892.6|3
1627664400000|2021-07-30 17:00:00|27925.9|27890.9|27927.6|27907.6|27929.6|27907.6|27925.5|27890.5|14
1627664700000|2021-07-30 17:05:00|27927.5|27907.5|27923|27903|27933|27907.6|27920.5|27896.5|12
1627665000000|2021-07-30 17:10:00|27923.1|27903.1|27923.1|27903.1|27923.1|27903.1|27923.1|27903.1|1
1627665300000|2021-07-30 17:15:00|27923|27903|27933.8|27898.8|27933.8|27903.5|27923|27898.8|5
1627665600000|2021-07-30 17:20:00|27936.9|27901.9|27935.9|27900.9|27936.9|27901.9|27935.9|27900.9|3
1627665900000|2021-07-30 17:25:00|27936|27901|27938|27903|27938|27910.5|27929.1|27901|8
1627666200000|2021-07-30 17:30:00|27938.4|27903.4|27938.4|27903.4|27938.4|27903.4|27938.4|27903.4|1
1627666500000|2021-07-30 17:35:00|27938.7|27903.7|27933|27898|27938.7|27903.7|27932.5|27897.5|8
1627666800000|2021-07-30 17:40:00|27937|27902|27935.9|27900.9|27937|27905.5|27925.5|27897.5|13
1627667100000|2021-07-30 17:45:00|27933.3|27898.3|27932.5|27897.5|27936.4|27906.4|27924|27897.5|12
1627667400000|2021-07-30 17:50:00|27933|27898|27933.4|27898.4|27933.4|27905.5|27924|27895.9|12
1627667700000|2021-07-30 17:55:00|27933|27898|27935.9|27900.9|27937|27902|27933|27898|13
1627668000000|2021-07-30 18:00:00|27936|27901|27936|27901|27936|27901|27936|27901|1
1627668300000|2021-07-30 18:05:00|27929.1|27909.1|27928.5|27908.5|27929.1|27909.1|27928.5|27908.5|2
1627668600000|2021-07-30 18:10:00|27929.1|27909.1|27929|27909|27929.1|27909.1|27928.5|27908.5|3
1627668900000|2021-07-30 18:15:00|27929.5|27909.5|27938|27903|27938|27914|27929.5|27902.5|13
1627669200000|2021-07-30 18:20:00|27941.9|27906.9|27934.1|27914.1|27941.9|27914.1|27930.8|27902.5|12
1627669500000|2021-07-30 18:25:00|27933.4|27913.4|27933.4|27913.4|27941.9|27914.1|27930.5|27902.5|17
1627669800000|2021-07-30 18:30:00|27935.5|27915.5|27945.7|27910.7|27945.7|27915.5|27935.5|27910|5
1627670400000|2021-07-30 18:40:00|27956|27921|27948.4|27928.4|27957.9|27929.1|27948.4|27920.9|18
1627670700000|2021-07-30 18:45:00|27948.5|27928.5|27945.5|27910.5|27948.5|27928.5|27940.5|27910.5|14
1627671000000|2021-07-30 18:50:00|27945.2|27910.2|27938.8|27903.8|27946.2|27911.2|27938|27903|12
1627671300000|2021-07-30 18:55:00|27938.9|27903.9|27943.3|27908.3|27943.3|27908.3|27934.2|27899.2|8
1627671600000|2021-07-30 19:00:00|27943.8|27908.8|27941.3|27906.3|27943.8|27908.8|27937|27902|11
1627671900000|2021-07-30 19:05:00|27939.1|27904.1|27933|27898|27939.1|27904.1|27931|27896|10
1627672200000|2021-07-30 19:10:00|27934.5|27899.5|27937.5|27902.5|27940|27905|27934.5|27899.5|7
1627672500000|2021-07-30 19:15:00|27937|27902|27937|27902|27937|27902|27937|27902|1
1627672800000|2021-07-30 19:20:00|27937.5|27902.5|27940.7|27905.7|27946.4|27911.4|27937.5|27902.5|12
1627673100000|2021-07-30 19:25:00|27941.2|27906.2|27938|27903|27942.5|27907.5|27937.5|27902.5|6
1627673400000|2021-07-30 19:30:00|27936.5|27916.5|27945.3|27910.3|27945.3|27916.5|27936.5|27909.9|7
1627673700000|2021-07-30 19:35:00|27937.2|27917.2|27937.8|27917.8|27937.8|27917.8|27937.2|27917.2|2
1627674000000|2021-07-30 19:40:00|27932.5|27912.5|27932.6|27912.6|27932.9|27912.9|27932.3|27912.3|5
1627674600000|2021-07-30 19:50:00|27932.7|27912.7|27932.6|27912.6|27933.3|27913.3|27932.6|27912.6|3
1627674900000|2021-07-30 19:55:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932.2|27912.2|3
1627867800000|2021-08-02 01:30:00|27947.5|27927.5|27948|27928|27948.8|27928.8|27947|27927|23
1627868100000|2021-08-02 01:35:00|27947.5|27927.5|27955.5|27935.5|27960.2|27940.2|27946.5|27926.5|56
1627868400000|2021-08-02 01:40:00|27955|27935|27965|27930|27965|27936|27953.9|27927.2|26
1627868700000|2021-08-02 01:45:00|27957.2|27937.2|27948.8|27928.8|27962.5|27942.5|27948.8|27928.8|53
1627869000000|2021-08-02 01:50:00|27948.3|27928.3|27954.5|27934.5|27954.7|27934.7|27946.3|27926.3|28
1627869300000|2021-08-02 01:55:00|27954.8|27934.8|27949.5|27929.5|27955.2|27935.2|27949.5|27929.5|38
1627869600000|2021-08-02 02:00:00|27951.4|27931.4|27957.8|27937.8|27957.8|27937.8|27950.8|27930.8|37
1627869900000|2021-08-02 02:05:00|27957|27937|27954.5|27934.5|27957.8|27937.8|27953|27933|33
1627870200000|2021-08-02 02:10:00|27954.2|27934.2|27951.8|27931.8|27954.8|27934.8|27949|27929|45
1627870500000|2021-08-02 02:15:00|27952.3|27932.3|27953.4|27933.4|27954.3|27934.3|27951.5|27931.5|13
1627870800000|2021-08-02 02:20:00|27952.7|27932.7|27951.3|27931.3|27952.7|27932.7|27949.5|27929.5|17
1627871100000|2021-08-02 02:25:00|27951.8|27931.8|27953.5|27933.5|27954.5|27934.5|27951.3|27931.3|32
1627871400000|2021-08-02 02:30:00|27953|27933|27957.5|27937.5|27957.5|27937.5|27951.9|27931.9|14
1627871700000|2021-08-02 02:35:00|27958|27938|27957.5|27937.5|27958|27938|27954.5|27934.5|14
1627872300000|2021-08-02 02:45:00|27953.5|27933.5|27953|27933|27953.5|27933.5|27952.5|27932.5|6
1627872600000|2021-08-02 02:50:00|27952|27932|27947.5|27927.5|27953|27933|27946.9|27926.9|12
1627873200000|2021-08-02 03:00:00|27947.3|27927.3|27946.8|27926.8|27949|27929|27946.8|27926.8|9
1627873500000|2021-08-02 03:05:00|27947|27927|27944|27924|27947.5|27927.5|27943.2|27923.2|14
1627873800000|2021-08-02 03:10:00|27943.5|27923.5|27943.5|27923.5|27943.5|27923.5|27942.4|27922.4|5
1627874100000|2021-08-02 03:15:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|2
1627874400000|2021-08-02 03:20:00|27943.5|27923.5|27941.3|27921.3|27943.5|27923.5|27937.3|27917.3|18
1627874700000|2021-08-02 03:25:00|27941.8|27921.8|27941.5|27921.5|27942.5|27922.5|27941.3|27921.3|12
1627875000000|2021-08-02 03:30:00|27942|27922|27944|27924|27951|27924|27941.5|27915.5|17
1627875300000|2021-08-02 03:35:00|27943.5|27923.5|27948|27928|27948.5|27928.5|27943.5|27923.5|6
1627875600000|2021-08-02 03:40:00|27947.5|27927.5|27942.8|27922.8|27947.5|27927.5|27942.8|27922.8|10
1627875900000|2021-08-02 03:45:00|27943.3|27923.3|27947.5|27927.5|27948|27928|27942.8|27922.8|12
1627876200000|2021-08-02 03:50:00|27948|27928|27952.5|27932.5|27953|27933|27948|27928|15
1627876500000|2021-08-02 03:55:00|27952.3|27932.3|27954|27934|27956.7|27936.7|27951.8|27931.8|14
1627876800000|2021-08-02 04:00:00|27952.5|27932.5|27950|27930|27952.5|27932.5|27947.5|27927.5|16
1627877100000|2021-08-02 04:05:00|27949.5|27929.5|27949|27929|27950|27930|27949|27929|6
1627877400000|2021-08-02 04:10:00|27948.5|27928.5|27947.7|27927.7|27952.3|27932.3|27945.8|27925.8|23
1627877700000|2021-08-02 04:15:00|27947.5|27927.5|27942|27922|27947.5|27927.5|27942|27922|19
1627878000000|2021-08-02 04:20:00|27942.3|27922.3|27944.8|27924.8|27947|27927|27941.7|27921.7|31
1627878300000|2021-08-02 04:25:00|27944.3|27924.3|27944|27924|27944.5|27924.5|27944|27924|6
1627878600000|2021-08-02 04:30:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|6
1627878900000|2021-08-02 04:35:00|27944.5|27924.5|27944|27924|27944.5|27924.5|27944|27924|4
1627879200000|2021-08-02 04:40:00|27944.3|27924.3|27944|27924|27944.5|27924.5|27944|27924|6
1627879500000|2021-08-02 04:45:00|27944.5|27924.5|27944.5|27924.5|27945|27925|27944|27924|5
1627879800000|2021-08-02 04:50:00|27945|27925|27945.4|27925.4|27947.5|27927.5|27943.4|27923.4|15
1627880100000|2021-08-02 04:55:00|27947.5|27927.5|27947.4|27927.4|27948|27928|27944.8|27924.8|18
1627880400000|2021-08-02 05:00:00|27948.3|27928.3|27947.8|27927.8|27950.5|27930.5|27947.5|27927.5|25
1627880700000|2021-08-02 05:05:00|27948|27928|27950|27930|27954.2|27934.2|27947.7|27927.7|29
1627881000000|2021-08-02 05:10:00|27952|27932|27945.5|27925.5|27952.3|27932.3|27945.5|27925.5|20
1627881300000|2021-08-02 05:15:00|27945|27925|27947.3|27927.3|27948|27928|27945|27925|8
1627881600000|2021-08-02 05:20:00|27945.8|27925.8|27944.5|27924.5|27945.8|27925.8|27944.5|27924.5|7
1627881900000|2021-08-02 05:25:00|27944.3|27924.3|27941.5|27921.5|27944.8|27924.8|27941.5|27921.5|21
1627882200000|2021-08-02 05:30:00|27942|27922|27942.7|27922.7|27942.7|27922.7|27942|27922|4
1627882500000|2021-08-02 05:35:00|27942.4|27922.4|27943.2|27923.2|27943.2|27923.2|27941.5|27921.5|10
1627882800000|2021-08-02 05:40:00|27942.7|27922.7|27942.1|27922.1|27942.7|27922.7|27942.1|27922.1|2
1627883100000|2021-08-02 05:45:00|27942.5|27922.5|27940.5|27920.5|27942.5|27922.5|27940.5|27920.5|3
1627883400000|2021-08-02 05:50:00|27941.8|27921.8|27941.2|27921.2|27941.8|27921.8|27941.2|27921.2|2
1627883700000|2021-08-02 05:55:00|27941.8|27921.8|27940.5|27920.5|27941.8|27921.8|27940.5|27920.5|7
1627884000000|2021-08-02 06:00:00|27941|27921|27932.8|27912.8|27941.2|27921.2|27932.2|27912.2|43
1627884300000|2021-08-02 06:05:00|27932.3|27912.3|27932.3|27912.3|27933.3|27913.3|27931.5|27911.5|10
1627884600000|2021-08-02 06:10:00|27932.5|27912.5|27939.2|27919.2|27952.9|27924|27932.5|27912.5|29
1627884900000|2021-08-02 06:15:00|27939.7|27919.7|27932.8|27912.8|27939.7|27919.7|27932.1|27912.1|54
1627885200000|2021-08-02 06:20:00|27933.3|27913.3|27935|27915|27939|27919|27931.7|27911.7|64
1627885500000|2021-08-02 06:25:00|27934.5|27914.5|27933.5|27913.5|27936.5|27916.5|27933.2|27913.2|31
1627885800000|2021-08-02 06:30:00|27933.2|27913.2|27933.8|27913.8|27934|27914|27933.2|27913.2|13
1627886100000|2021-08-02 06:35:00|27933|27913|27936.3|27916.3|27936.8|27916.8|27931.4|27911.4|13
1627886400000|2021-08-02 06:40:00|27935.8|27915.8|27936.1|27916.1|27936.1|27916.1|27933.8|27913.8|10
1627886700000|2021-08-02 06:45:00|27935.4|27915.4|27933.5|27913.5|27936.4|27916.4|27931.4|27911.4|24
1627887000000|2021-08-02 06:50:00|27933.8|27913.8|27936.8|27916.8|27937.1|27917.1|27933.8|27913.8|5
1627887300000|2021-08-02 06:55:00|27937.1|27917.1|27931.8|27911.8|27937.1|27917.1|27931.8|27911.8|17
1627887600000|2021-08-02 07:00:00|27931.4|27911.4|27931.4|27911.4|27931.7|27911.7|27930.2|27910.2|17
1627887900000|2021-08-02 07:05:00|27931.3|27911.3|27926.7|27906.7|27931.7|27911.7|27926.7|27906.7|17
1627888200000|2021-08-02 07:10:00|27926|27906|27924.3|27904.3|27926.7|27906.7|27922.5|27902.5|25
1627888500000|2021-08-02 07:15:00|27924|27904|27923.3|27903.3|27928|27908|27922|27902|36
1627888800000|2021-08-02 07:20:00|27922.4|27902.4|27917|27897|27923.3|27903.3|27916.8|27896.8|34
1627889100000|2021-08-02 07:25:00|27917.5|27897.5|27921|27901|27921.5|27901.5|27917.5|27897.5|32
1627889400000|2021-08-02 07:30:00|27921.3|27901.3|27919.5|27899.5|27921.7|27901.7|27919|27899|19
1627889700000|2021-08-02 07:35:00|27920|27900|27917.3|27897.3|27920.3|27900.3|27916|27896|20
1627890000000|2021-08-02 07:40:00|27917.8|27897.8|27917|27897|27917.8|27897.8|27916.5|27896.5|8
1627890300000|2021-08-02 07:45:00|27916.7|27896.7|27914.8|27894.8|27916.7|27896.7|27912.5|27892.5|35
1627890600000|2021-08-02 07:50:00|27914.5|27894.5|27911.7|27891.7|27914.8|27894.8|27910.4|27890.4|21
1627890900000|2021-08-02 07:55:00|27912.2|27892.2|27918.3|27898.3|27928.5|27900.2|27911.4|27891.4|51
1627891200000|2021-08-02 08:00:00|27926|27891|27919.2|27899.2|27928.9|27901.1|27912.2|27891|53
1627891500000|2021-08-02 08:05:00|27918.7|27898.7|27917.7|27897.7|27927.3|27901|27912.7|27891.8|56
1627891800000|2021-08-02 08:10:00|27917|27897|27921|27901|27923.3|27901|27914.8|27887.8|21
1627892100000|2021-08-02 08:15:00|27920.1|27900.1|27940.6|27905.6|27947.6|27912.6|27919.1|27893.3|57
1627892400000|2021-08-02 08:20:00|27938|27903|27937.9|27902.9|27938.4|27903.4|27936.6|27901.6|24
1627892700000|2021-08-02 08:25:00|27938.2|27903.2|27939.2|27904.2|27939.9|27912.5|27932.2|27903.2|25
1627893000000|2021-08-02 08:30:00|27939|27904|27933.2|27913.2|27940.8|27913.9|27928.2|27902.4|32
1627893300000|2021-08-02 08:35:00|27934|27914|27937.7|27917.7|27951.1|27921.4|27934|27911.1|23
1627893600000|2021-08-02 08:40:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27937.5|27917.5|2
1627893900000|2021-08-02 08:45:00|27937.5|27917.5|27951.3|27916.3|27952.7|27920.3|27937.5|27916.3|20
1627894200000|2021-08-02 08:50:00|27950.8|27915.8|27948|27913|27950.8|27915.8|27947|27912|27
1627894500000|2021-08-02 08:55:00|27947.5|27912.5|27942.5|27907.5|27947.5|27917.8|27925.8|27898.8|50
1627894800000|2021-08-02 09:00:00|27942.9|27907.9|27938.5|27903.5|27942.9|27912.7|27932.7|27902.4|26
1627895100000|2021-08-02 09:05:00|27938.4|27903.4|27937.8|27902.8|27938.5|27903.5|27937.5|27902.5|6
1627895400000|2021-08-02 09:10:00|27929.4|27909.4|27938.7|27903.7|27938.7|27909.9|27929.4|27903.7|7
1627895700000|2021-08-02 09:15:00|27938.6|27903.6|27932.5|27897.5|27938.6|27910.1|27924.1|27897.2|31
1627896300000|2021-08-02 09:25:00|27932.9|27897.9|27923.6|27903.6|27933.5|27908.2|27923.6|27897.5|10
1627896600000|2021-08-02 09:30:00|27922.8|27902.8|27928.2|27893.2|27928.4|27902.8|27917.9|27893.2|13
1627896900000|2021-08-02 09:35:00|27928.9|27893.9|27928.7|27893.7|27928.9|27893.9|27927.4|27892.4|6
1627897200000|2021-08-02 09:40:00|27928.2|27893.2|27929.7|27894.7|27929.8|27894.8|27926.2|27891.2|10
1627897500000|2021-08-02 09:45:00|27930.7|27895.7|27931|27896|27933.7|27898.7|27930.7|27895.7|9
1627897800000|2021-08-02 09:50:00|27931.5|27896.5|27932.2|27897.2|27932.7|27897.7|27931.5|27896.5|5
1627898100000|2021-08-02 09:55:00|27931.7|27896.7|27934|27899|27934.2|27899.2|27931.7|27896.7|12
1627898400000|2021-08-02 10:00:00|27934.2|27899.2|27931.8|27896.8|27934.2|27899.2|27931.3|27896.3|7
1627899300000|2021-08-02 10:15:00|27933.5|27898.5|27931.8|27896.8|27933.5|27898.5|27931.8|27896.8|2
1627899600000|2021-08-02 10:20:00|27932.7|27897.7|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|12
1627899900000|2021-08-02 10:25:00|27932.5|27897.5|27932.4|27897.4|27932.5|27897.5|27932.4|27897.4|44
1627900200000|2021-08-02 10:30:00|27932.5|27897.5|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|38
1627900500000|2021-08-02 10:35:00|27932.7|27897.7|27932.4|27897.4|27932.7|27897.7|27932.4|27897.4|10
1627900800000|2021-08-02 10:40:00|27932.5|27897.5|27931.7|27896.7|27932.5|27897.5|27931.4|27896.4|18
1627901100000|2021-08-02 10:45:00|27930.7|27895.7|27930.3|27895.3|27930.7|27895.7|27930.2|27895.2|19
1627901400000|2021-08-02 10:50:00|27930.2|27895.2|27930.7|27895.7|27930.9|27895.9|27930.2|27895.2|5
1627901700000|2021-08-02 10:55:00|27931.7|27896.7|27924.1|27904.1|27931.7|27904.8|27923.9|27896.7|35
1627902000000|2021-08-02 11:00:00|27924.7|27904.7|27931.3|27896.3|27931.3|27907.1|27923.1|27896.2|38
1627902300000|2021-08-02 11:05:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|57
1627902600000|2021-08-02 11:10:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|31
1627902900000|2021-08-02 11:15:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|51
1627903200000|2021-08-02 11:20:00|27931.3|27896.3|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|47
1627903500000|2021-08-02 11:25:00|27931.2|27896.2|27931.3|27896.3|27931.3|27896.3|27931.2|27896.2|62
1627903800000|2021-08-02 11:30:00|27931.2|27896.2|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|53
1627904100000|2021-08-02 11:35:00|27931.3|27896.3|27931.2|27896.2|27931.3|27896.3|27931.2|27896.2|48
1627904400000|2021-08-02 11:40:00|27931.3|27896.3|27931.1|27896.1|27931.3|27896.3|27931.1|27896.1|55
1627904700000|2021-08-02 11:45:00|27931.2|27896.2|27932.4|27912.4|27933.5|27913.5|27927.1|27896.2|22
1627905000000|2021-08-02 11:50:00|27931.8|27911.8|27937.4|27902.4|27937.5|27911.8|27929.4|27902.4|63
1627905300000|2021-08-02 11:55:00|27937.5|27902.5|27927.4|27907.4|27937.5|27907.4|27927.1|27902.4|40
1627905600000|2021-08-02 12:00:00|27926.8|27906.8|27923|27903|27926.8|27906.8|27923|27903|13
1627906200000|2021-08-02 12:10:00|27923.5|27903.5|27924.5|27904.5|27924.5|27904.5|27923.5|27903.5|3
1627906500000|2021-08-02 12:15:00|27932.9|27897.9|27932.9|27897.9|27932.9|27897.9|27932.9|27897.9|1
1627906800000|2021-08-02 12:20:00|27933|27898|27927.1|27907.1|27937.4|27907.2|27927.1|27898|34
1627907100000|2021-08-02 12:25:00|27927.2|27907.2|27932.4|27912.4|27932.9|27912.4|27925|27897.5|18
1627907700000|2021-08-02 12:35:00|27931.8|27911.8|27927.1|27907.1|27937.9|27912.4|27927.1|27902.2|15
1627908000000|2021-08-02 12:40:00|27927.2|27907.2|27925|27905|27927.4|27907.4|27925|27905|26
1627908300000|2021-08-02 12:45:00|27925.5|27905.5|27932.1|27897.1|27932.9|27905.5|27925.5|27897.1|5
1627908600000|2021-08-02 12:50:00|27932.2|27897.2|27930|27910|27932.3|27910|27923.7|27896.8|38
1627908900000|2021-08-02 12:55:00|27930.5|27910.5|27936|27901|27938.8|27910.5|27928|27901|14
1627909200000|2021-08-02 13:00:00|27935.9|27900.9|27936.2|27901.2|27936.3|27901.3|27935.9|27900.9|62
1627909500000|2021-08-02 13:05:00|27936.3|27901.3|27923.6|27903.6|27936.5|27905.7|27923.6|27901.2|74
1627909800000|2021-08-02 13:10:00|27923.8|27903.8|27923.5|27903.5|27923.8|27903.8|27923.5|27903.5|2
1627910100000|2021-08-02 13:15:00|27922.5|27902.5|27922.8|27902.8|27922.8|27902.8|27922.5|27902.5|2
1627910400000|2021-08-02 13:20:00|27922.5|27902.5|27922.8|27902.8|27922.8|27902.8|27922.1|27902.1|4
1627911000000|2021-08-02 13:30:00|27922.5|27902.5|27921.8|27901.8|27922.5|27902.5|27921.7|27901.7|5
1627911300000|2021-08-02 13:35:00|27921.7|27901.7|27917.8|27897.8|27922.8|27902.8|27917.5|27897.5|8
1627911600000|2021-08-02 13:40:00|27918.3|27898.3|27933|27898|27933|27900.5|27918.3|27892.5|8
1627911900000|2021-08-02 13:45:00|27932.7|27897.7|27932.7|27897.7|27932.7|27897.7|27932.4|27897.4|3
1627912200000|2021-08-02 13:50:00|27932.9|27897.9|27933.9|27898.9|27933.9|27898.9|27932.9|27897.9|4
1627912500000|2021-08-02 13:55:00|27933.5|27898.5|27930|27895|27933.5|27898.5|27928|27893|10
1627912800000|2021-08-02 14:00:00|27928|27893|27917.9|27897.9|27928.3|27899.1|27917.7|27892.5|16
1627913100000|2021-08-02 14:05:00|27918.4|27898.4|27918.9|27898.9|27918.9|27898.9|27917.8|27897.8|7
1627913400000|2021-08-02 14:10:00|27918.8|27898.8|27914.2|27894.2|27918.8|27898.8|27913.2|27893.2|11
1627913700000|2021-08-02 14:15:00|27913.7|27893.7|27921.6|27886.6|27921.9|27894.2|27911.2|27885.3|16
1627914000000|2021-08-02 14:20:00|27921.5|27886.5|27913.8|27893.8|27921.5|27894.4|27910.5|27886.5|20
1627914300000|2021-08-02 14:25:00|27914.2|27894.2|27913.8|27893.8|27914.2|27894.2|27913.8|27893.8|4
1627914600000|2021-08-02 14:30:00|27913.4|27893.4|27913.8|27893.8|27914.2|27894.2|27913.4|27893.4|4
1627914900000|2021-08-02 14:35:00|27913.3|27893.3|27913.8|27893.8|27913.8|27893.8|27913.3|27893.3|2
1627915200000|2021-08-02 14:40:00|27914.2|27894.2|27915.2|27895.2|27918|27898|27914.2|27894.2|11
1627915500000|2021-08-02 14:45:00|27915.7|27895.7|27922.9|27887.9|27922.9|27896.8|27915.7|27887.9|7
1627915800000|2021-08-02 14:50:00|27923.7|27888.7|27923.7|27888.7|27923.7|27888.7|27922.9|27887.9|3
1627916100000|2021-08-02 14:55:00|27917.5|27897.5|27912.1|27892.1|27922.9|27897.5|27912.1|27886.9|7
1627916400000|2021-08-02 15:00:00|27912.8|27892.8|27912.8|27892.8|27912.8|27892.8|27911.8|27891.8|7
1627916700000|2021-08-02 15:05:00|27913|27893|27913.8|27893.8|27913.8|27893.8|27913|27893|2
1627917000000|2021-08-02 15:10:00|27913|27893|27912.8|27892.8|27913|27893|27912.8|27892.8|2
1627917300000|2021-08-02 15:15:00|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|27912.1|27892.1|1
1627917600000|2021-08-02 15:20:00|27912.8|27892.8|27912.8|27892.8|27913|27893|27912.8|27892.8|3
1627917900000|2021-08-02 15:25:00|27913|27893|27922.5|27887.5|27925|27897.5|27913|27887.5|12
1627918200000|2021-08-02 15:30:00|27921.9|27886.9|27923.5|27888.5|27923.5|27888.5|27921.9|27886.9|3
1627918500000|2021-08-02 15:35:00|27922.5|27887.5|27928.9|27893.9|27928.9|27897.5|27917.5|27887.5|8
1627918800000|2021-08-02 15:40:00|27928.5|27893.5|27922.5|27902.5|27929.5|27903|27922.5|27893.5|6
1627919100000|2021-08-02 15:45:00|27923|27903|27925|27905|27927.5|27907.5|27922.5|27902.5|22
1627919400000|2021-08-02 15:50:00|27925.5|27905.5|27932.5|27897.5|27934.7|27909.2|27925|27897.5|16
1627919700000|2021-08-02 15:55:00|27923.4|27903.4|27927.9|27907.9|27933.7|27907.9|27922.9|27897.5|9
1627920000000|2021-08-02 16:00:00|27932.9|27912.9|27938|27903|27938|27912.9|27930.7|27902.5|5
1627920300000|2021-08-02 16:05:00|27939|27904|27948.5|27913.5|27948.5|27913.5|27939|27904|5
1627920600000|2021-08-02 16:10:00|27949.4|27914.4|27937.9|27902.9|27951.9|27918.9|27935.3|27900.3|15
1627921800000|2021-08-02 16:30:00|27938|27903|27937.5|27902.5|27938|27903|27937.5|27902.5|2
1627922100000|2021-08-02 16:35:00|27937|27902|27936.6|27901.6|27937|27902|27936.6|27901.6|2
1627922400000|2021-08-02 16:40:00|27936.7|27901.7|27935|27900|27937.3|27902.3|27935|27900|7
1627922700000|2021-08-02 16:45:00|27935.2|27900.2|27935.2|27900.2|27936.2|27901.2|27935|27900|5
1627923000000|2021-08-02 16:50:00|27936.2|27901.2|27935.2|27900.2|27936.2|27901.2|27935|27900|3
1627923300000|2021-08-02 16:55:00|27935|27900|27938|27903|27938|27903|27935|27900|6
1627923600000|2021-08-02 17:00:00|27938.5|27903.5|27939.6|27904.6|27939.6|27904.6|27938.5|27903.5|3
1627923900000|2021-08-02 17:05:00|27939|27904|27939|27904|27939|27904|27939|27904|1
1627924200000|2021-08-02 17:10:00|27938.5|27903.5|27938|27903|27938.5|27903.5|27938|27903|2
1627924500000|2021-08-02 17:15:00|27937.5|27902.5|27937.5|27902.5|27938|27903|27937.5|27902.5|3
1627924800000|2021-08-02 17:20:00|27936.8|27901.8|27936.8|27901.8|27936.8|27901.8|27936.8|27901.8|1
1627925100000|2021-08-02 17:25:00|27937.5|27902.5|27937.8|27902.8|27938|27909.7|27929.7|27900|5
1627925400000|2021-08-02 17:30:00|27938|27903|27938|27903|27938|27903|27938|27903|1
1627926000000|2021-08-02 17:40:00|27940|27905|27939.5|27919.5|27946.6|27919.5|27936.5|27905|19
1627926300000|2021-08-02 17:45:00|27950.5|27915.5|27952.5|27917.5|27957.7|27922.7|27949.5|27914.5|20
1627926600000|2021-08-02 17:50:00|27950.5|27915.5|27945.5|27910.5|27950.5|27915.5|27945.3|27910.3|7
1627926900000|2021-08-02 17:55:00|27942.8|27907.8|27942.5|27907.5|27946.2|27911.2|27942.5|27907.5|13
1627927200000|2021-08-02 18:00:00|27943.8|27908.8|27944|27909|27944|27909|27943.8|27908.8|2
1627928400000|2021-08-02 18:20:00|27943.8|27908.8|27947|27912|27953|27923.1|27943.1|27908.8|10
1627928700000|2021-08-02 18:25:00|27951.5|27916.5|27955.7|27920.7|27959.5|27924.5|27951.5|27916.5|14
1627929000000|2021-08-02 18:30:00|27953.8|27918.8|27953.8|27918.8|27953.8|27918.8|27953.8|27918.8|1
1627929300000|2021-08-02 18:35:00|27954.3|27919.3|27957.8|27922.8|27957.8|27922.8|27953.4|27918.4|6
1627929900000|2021-08-02 18:45:00|27955|27920|27957|27922|27958|27923|27955|27920|3
1627930200000|2021-08-02 18:50:00|27958|27923|27958|27923|27958|27923|27958|27923|1
1627930500000|2021-08-02 18:55:00|27956|27921|27955|27920|27956|27921|27954.5|27919.5|6
1627930800000|2021-08-02 19:00:00|27954.9|27919.9|27955|27920|27955.2|27920.2|27954.9|27919.9|3
1627932000000|2021-08-02 19:20:00|27958|27923|27958.1|27923.1|27959.1|27924.1|27958|27923|4
1627932300000|2021-08-02 19:25:00|27956|27921|27954.1|27919.1|27956|27921|27954.1|27919.1|3
1627932600000|2021-08-02 19:30:00|27952.6|27917.6|27943|27923|27954.1|27923|27943|27915|10
1627932900000|2021-08-02 19:35:00|27942.5|27922.5|27953|27918|27953|27927.5|27942.3|27917.5|10
1627954200000|2021-08-03 01:30:00|27939.4|27919.4|27937.8|27917.8|27948.8|27924.3|27935.4|27913|33
1627954500000|2021-08-03 01:35:00|27938|27918|27934.5|27914.5|27942.7|27922.7|27934.2|27914.2|32
1627954800000|2021-08-03 01:40:00|27935|27915|27937.5|27917.5|27942.8|27922.8|27935|27915|33
1627955100000|2021-08-03 01:45:00|27937.8|27917.8|27930.9|27910.9|27938.2|27918.2|27930.4|27910.4|31
1627955400000|2021-08-03 01:50:00|27931.4|27911.4|27926.9|27906.9|27931.4|27911.4|27925.5|27905.5|17
1627955700000|2021-08-03 01:55:00|27927.2|27907.2|27923.9|27903.9|27931.4|27911.4|27921.9|27901.9|47
1627956000000|2021-08-03 02:00:00|27923.4|27903.4|27926.4|27906.4|27926.4|27906.4|27922.9|27902.9|37
1627956300000|2021-08-03 02:05:00|27925.7|27905.7|27921.4|27901.4|27926.4|27906.4|27921.4|27901.4|38
1627956600000|2021-08-03 02:10:00|27921.7|27901.7|27926.9|27906.9|27926.9|27906.9|27921.7|27901.7|14
1627956900000|2021-08-03 02:15:00|27926.4|27906.4|27921.8|27901.8|27926.4|27906.4|27921.3|27901.3|23
1627957200000|2021-08-03 02:20:00|27921.3|27901.3|27921.8|27901.8|27921.8|27901.8|27921.3|27901.3|2
1627957500000|2021-08-03 02:25:00|27922.3|27902.3|27916.7|27896.7|27922.3|27902.3|27916.7|27896.7|9
1627957800000|2021-08-03 02:30:00|27916.4|27896.4|27917.3|27897.3|27917.3|27897.3|27911.3|27891.3|14
1627958100000|2021-08-03 02:35:00|27916.8|27896.8|27921.8|27901.8|27922.8|27902.8|27916.8|27896.8|21
1627958400000|2021-08-03 02:40:00|27921.4|27901.4|27916.2|27896.2|27921.4|27901.4|27916.2|27896.2|6
1627959000000|2021-08-03 02:50:00|27917|27897|27922|27902|27922|27902|27917|27897|21
1627959300000|2021-08-03 02:55:00|27922.2|27902.2|27925|27905|27925|27905|27922.2|27902.2|9
1627959600000|2021-08-03 03:00:00|27924.5|27904.5|27920|27900|27930.5|27905.3|27917.5|27895|17
1627959900000|2021-08-03 03:05:00|27920.2|27900.2|27922.3|27902.3|27922.3|27902.3|27918|27898|25
1627960200000|2021-08-03 03:10:00|27921.8|27901.8|27916.2|27896.2|27921.8|27901.8|27916.2|27896.2|21
1627960500000|2021-08-03 03:15:00|27916.4|27896.4|27916.2|27896.2|27916.4|27896.4|27915.4|27895.4|6
1627960800000|2021-08-03 03:20:00|27915.8|27895.8|27916.2|27896.2|27916.2|27896.2|27915.4|27895.4|6
1627961100000|2021-08-03 03:25:00|27916.8|27896.8|27917.5|27897.5|27917.5|27897.5|27916.8|27896.8|3
1627961400000|2021-08-03 03:30:00|27916.9|27896.9|27923.8|27903.8|27923.8|27903.8|27916.9|27896.9|17
1627961700000|2021-08-03 03:35:00|27924.3|27904.3|27924.3|27904.3|27924.3|27904.3|27923.8|27903.8|3
1627962000000|2021-08-03 03:40:00|27923.8|27903.8|27923.5|27903.5|27923.8|27903.8|27923.3|27903.3|4
1627962300000|2021-08-03 03:45:00|27923.3|27903.3|27918.7|27898.7|27923.3|27903.3|27918.7|27898.7|11
1627962600000|2021-08-03 03:50:00|27919.2|27899.2|27918.8|27898.8|27919.2|27899.2|27918.7|27898.7|9
1627962900000|2021-08-03 03:55:00|27918.7|27898.7|27921.2|27901.2|27921.2|27901.2|27918.7|27898.7|9
1627963500000|2021-08-03 04:05:00|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|27921.7|27901.7|1
1627964400000|2021-08-03 04:20:00|27922.2|27902.2|27919.8|27899.8|27922.9|27902.9|27919.8|27899.8|13
1627964700000|2021-08-03 04:25:00|27919.3|27899.3|27915.8|27895.8|27919.3|27899.3|27915.8|27895.8|12
1627965000000|2021-08-03 04:30:00|27916.4|27896.4|27914|27894|27916.4|27896.4|27913|27893|51
1627965300000|2021-08-03 04:35:00|27913.5|27893.5|27913.3|27893.3|27913.5|27893.5|27913.3|27893.3|2
1627965600000|2021-08-03 04:40:00|27913|27893|27911.4|27891.4|27913.5|27893.5|27911.4|27891.4|5
1627966200000|2021-08-03 04:50:00|27912.2|27892.2|27912.2|27892.2|27912.2|27892.2|27912.1|27892.1|3
1627966500000|2021-08-03 04:55:00|27912.1|27892.1|27911.4|27891.4|27912.1|27892.1|27911.4|27891.4|4
1627966800000|2021-08-03 05:00:00|27911.2|27891.2|27911.3|27891.3|27911.8|27891.8|27910.3|27890.3|20
1627967100000|2021-08-03 05:05:00|27910.9|27890.9|27908.5|27888.5|27911.8|27891.8|27908.3|27888.3|23
1627967400000|2021-08-03 05:10:00|27909|27889|27906.1|27886.1|27911.4|27891.4|27906.1|27886.1|25
1627967700000|2021-08-03 05:15:00|27905.8|27885.8|27901.7|27881.7|27905.8|27885.8|27899.3|27879.3|46
1627968000000|2021-08-03 05:20:00|27902.7|27882.7|27900.8|27880.8|27905|27885|27900.8|27880.8|15
1627968300000|2021-08-03 05:25:00|27901.4|27881.4|27901.8|27881.8|27903.3|27883.3|27900.8|27880.8|19
1627968600000|2021-08-03 05:30:00|27901.2|27881.2|27898|27878|27901.8|27881.8|27893.2|27873.2|39
1627968900000|2021-08-03 05:35:00|27898.4|27878.4|27898.3|27878.3|27899.3|27879.3|27895.5|27875.5|17
1627969200000|2021-08-03 05:40:00|27899.3|27879.3|27898.8|27878.8|27901.3|27881.3|27898.8|27878.8|9
1627969500000|2021-08-03 05:45:00|27898.5|27878.5|27898.2|27878.2|27898.5|27878.5|27898|27878|3
1627969800000|2021-08-03 05:50:00|27897.9|27877.9|27902.7|27882.7|27903|27883|27897.9|27877.9|27
1627970100000|2021-08-03 05:55:00|27904.3|27884.3|27902.5|27882.5|27904.9|27884.9|27902.5|27882.5|17
1627970400000|2021-08-03 06:00:00|27901.5|27881.5|27900|27880|27902.5|27882.5|27896.9|27876.9|36
1627970700000|2021-08-03 06:05:00|27900.5|27880.5|27899.1|27879.1|27906|27886|27897.5|27877.5|37
1627971000000|2021-08-03 06:10:00|27900.3|27880.3|27901.3|27881.3|27901.3|27881.3|27895.5|27875.5|44
1627971300000|2021-08-03 06:15:00|27900.8|27880.8|27899.3|27879.3|27900.8|27880.8|27898.8|27878.8|15
1627971600000|2021-08-03 06:20:00|27898.3|27878.3|27898|27878|27899.3|27879.3|27894|27874|33
1627971900000|2021-08-03 06:25:00|27898.5|27878.5|27891.4|27871.4|27898.5|27878.5|27891.4|27871.4|17
1627972200000|2021-08-03 06:30:00|27891.7|27871.7|27892.3|27872.3|27897.3|27877.3|27891.4|27871.4|57
1627972500000|2021-08-03 06:35:00|27892|27872|27891.3|27871.3|27892|27872|27890.9|27870.9|9
1627972800000|2021-08-03 06:40:00|27891.8|27871.8|27889.5|27869.5|27892|27872|27889.5|27869.5|11
1627973100000|2021-08-03 06:45:00|27889.8|27869.8|27897|27877|27897|27877|27889.5|27869.5|20
1627973400000|2021-08-03 06:50:00|27897.3|27877.3|27902.5|27882.5|27902.5|27882.5|27897.3|27877.3|14
1627973700000|2021-08-03 06:55:00|27902.8|27882.8|27902.8|27882.8|27902.8|27882.8|27901|27881|20
1627974000000|2021-08-03 07:00:00|27902.3|27882.3|27897.8|27877.8|27902.3|27882.3|27897.8|27877.8|9
1627974300000|2021-08-03 07:05:00|27899.5|27879.5|27892.8|27872.8|27899.5|27879.5|27892.8|27872.8|21
1627974600000|2021-08-03 07:10:00|27893|27873|27895|27875|27895.3|27875.3|27892.5|27872.5|17
1627974900000|2021-08-03 07:15:00|27894.5|27874.5|27896.4|27876.4|27902|27877.5|27894|27866.5|17
1627975200000|2021-08-03 07:20:00|27895.8|27875.8|27892.5|27872.5|27896.4|27876.4|27892|27872|28
1627975500000|2021-08-03 07:25:00|27892|27872|27886.2|27866.2|27892|27872|27886.2|27866.2|13
1627975800000|2021-08-03 07:30:00|27886.5|27866.5|27887.3|27867.3|27887.8|27867.8|27877.2|27857.2|57
1627976100000|2021-08-03 07:35:00|27887|27867|27882.5|27862.5|27887.3|27867.3|27882.5|27862.5|8
1627976400000|2021-08-03 07:40:00|27882.3|27862.3|27882.2|27862.2|27883.2|27863.2|27881.4|27861.4|27
1627976700000|2021-08-03 07:45:00|27882.5|27862.5|27882.2|27862.2|27882.5|27862.5|27882.2|27862.2|44
1627977000000|2021-08-03 07:50:00|27882.5|27862.5|27882.8|27862.8|27882.8|27862.8|27882|27862|18
1627977300000|2021-08-03 07:55:00|27883.5|27863.5|27887.7|27867.7|27889.3|27869.3|27883.5|27863.5|18
1627977600000|2021-08-03 08:00:00|27887.3|27867.3|27887.5|27867.5|27888|27868|27887.3|27867.3|6
1627977900000|2021-08-03 08:05:00|27887.3|27867.3|27887|27867|27887.3|27867.3|27882.3|27862.3|37
1627978200000|2021-08-03 08:10:00|27885.8|27865.8|27892.6|27857.6|27893.6|27866.1|27884.1|27856.6|20
1627978500000|2021-08-03 08:15:00|27892.2|27857.2|27881.1|27861.1|27892.2|27862.5|27881.1|27856.6|6
1627978800000|2021-08-03 08:20:00|27882|27862|27883.5|27863.5|27887.5|27867.5|27882|27862|38
1627979100000|2021-08-03 08:25:00|27884.1|27864.1|27884.3|27864.3|27887|27867|27882.3|27862.3|26
1627979400000|2021-08-03 08:30:00|27884.1|27864.1|27881.8|27861.8|27884.3|27864.3|27881.8|27861.8|10
1627979700000|2021-08-03 08:35:00|27881.4|27861.4|27881.8|27861.8|27881.8|27861.8|27880.9|27860.9|4
1627980000000|2021-08-03 08:40:00|27882|27862|27888.2|27868.2|27888.2|27868.2|27882|27862|10
1627980300000|2021-08-03 08:45:00|27887.7|27867.7|27887.7|27867.7|27888.2|27868.2|27887.7|27867.7|3
1627980900000|2021-08-03 08:55:00|27888.2|27868.2|27887.3|27867.3|27888.5|27868.5|27887|27867|8
1627981200000|2021-08-03 09:00:00|27887|27867|27893|27858|27893|27867.3|27885.1|27858|9
1627981500000|2021-08-03 09:05:00|27893.6|27858.6|27887.5|27867.5|27893.6|27867.5|27887.5|27858.6|2
1627981800000|2021-08-03 09:10:00|27888|27868|27892.5|27872.5|27893.5|27873.5|27888|27868|11
1627982100000|2021-08-03 09:15:00|27892.3|27872.3|27897|27862|27897|27872.3|27890|27862|8
1627982400000|2021-08-03 09:20:00|27897.6|27862.6|27897.6|27862.6|27897.6|27862.6|27897.6|27862.6|1
1627983000000|2021-08-03 09:30:00|27897|27862|27897.6|27862.6|27897.6|27862.6|27897|27862|2
1627983300000|2021-08-03 09:35:00|27897|27862|27892.6|27857.6|27897|27867.5|27887.3|27857.6|4
1627983600000|2021-08-03 09:40:00|27893.3|27858.3|27898.8|27863.8|27898.8|27870.3|27887.5|27858.3|11
1627983900000|2021-08-03 09:45:00|27898.2|27863.2|27898.2|27863.2|27898.2|27863.2|27898.2|27863.2|1
1627984200000|2021-08-03 09:50:00|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|27890.2|27870.2|1
1627984500000|2021-08-03 09:55:00|27889.7|27869.7|27888.8|27868.8|27889.7|27869.7|27888.8|27868.8|3
1627984800000|2021-08-03 10:00:00|27888.2|27868.2|27892.7|27872.7|27892.7|27872.7|27888.2|27868.2|9
1627985100000|2021-08-03 10:05:00|27893.2|27873.2|27899.8|27879.8|27900.2|27880.2|27893.2|27873.2|9
1627985400000|2021-08-03 10:10:00|27899.4|27879.4|27897.7|27877.7|27900.7|27880.7|27897.7|27877.7|11
1627985700000|2021-08-03 10:15:00|27898.2|27878.2|27897.6|27877.6|27898.2|27878.2|27897.1|27877.1|5
1627986900000|2021-08-03 10:35:00|27897.3|27877.3|27897.6|27877.6|27897.6|27877.6|27897.3|27877.3|2
1627987200000|2021-08-03 10:40:00|27897.3|27877.3|27897.3|27877.3|27897.3|27877.3|27897.3|27877.3|1
1627987500000|2021-08-03 10:45:00|27896.9|27876.9|27897.3|27877.3|27897.3|27877.3|27896.7|27876.7|3
1627987800000|2021-08-03 10:50:00|27896.1|27876.1|27897.6|27877.6|27897.6|27877.6|27896|27876|6
1627988400000|2021-08-03 11:00:00|27896|27876|27897.6|27877.6|27898.1|27878.1|27893.3|27873.3|19
1627988700000|2021-08-03 11:05:00|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|1
1627989000000|2021-08-03 11:10:00|27897.1|27877.1|27895.9|27875.9|27897.1|27877.1|27895.7|27875.7|4
1627989600000|2021-08-03 11:20:00|27895.6|27875.6|27895.9|27875.9|27895.9|27875.9|27892.7|27872.7|6
1627989900000|2021-08-03 11:25:00|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|27897.7|27877.7|1
1627990200000|2021-08-03 11:30:00|27896.6|27876.6|27895.9|27875.9|27897.7|27877.7|27893.3|27873.3|23
1627990500000|2021-08-03 11:35:00|27897.3|27877.3|27897.7|27877.7|27897.7|27877.7|27897.3|27877.3|2
1627991400000|2021-08-03 11:50:00|27898|27878|27898|27878|27898|27878|27898|27878|1
1627991700000|2021-08-03 11:55:00|27897.5|27877.5|27903|27868|27903.5|27877.5|27895.5|27868|6
1627992000000|2021-08-03 12:00:00|27902.5|27867.5|27903|27868|27903|27868|27902.5|27867.5|2
1627992300000|2021-08-03 12:05:00|27903.5|27868.5|27898.3|27878.3|27905|27878.3|27892.5|27868.5|15
1627992600000|2021-08-03 12:10:00|27897.8|27877.8|27898.6|27878.6|27898.6|27878.6|27896|27876|9
1627992900000|2021-08-03 12:15:00|27898.3|27878.3|27898.3|27878.3|27898.8|27878.8|27897.7|27877.7|5
1627993200000|2021-08-03 12:20:00|27899.1|27879.1|27898.9|27878.9|27899.3|27879.3|27897.7|27877.7|9
1627993500000|2021-08-03 12:25:00|27899.4|27879.4|27898.7|27878.7|27901.2|27881.2|27898.7|27878.7|17
1627993800000|2021-08-03 12:30:00|27898.9|27878.9|27895.4|27875.4|27898.9|27878.9|27895.4|27875.4|7
1627994100000|2021-08-03 12:35:00|27895.3|27875.3|27895.7|27875.7|27896.7|27876.7|27895.3|27875.3|7
1627994400000|2021-08-03 12:40:00|27895.3|27875.3|27896.2|27876.2|27897.9|27877.9|27894.9|27874.9|11
1627994700000|2021-08-03 12:45:00|27895.9|27875.9|27886.9|27866.9|27903.6|27875.9|27886.7|27866.7|13
1627995000000|2021-08-03 12:50:00|27887.2|27867.2|27883.5|27863.5|27887.3|27867.3|27881.6|27861.6|24
1627995300000|2021-08-03 12:55:00|27884.8|27864.8|27883.5|27863.5|27888.3|27868.3|27883.3|27863.3|14
1627995600000|2021-08-03 13:00:00|27883.2|27863.2|27879.8|27859.8|27883.8|27863.8|27879.3|27859.3|10
1627995900000|2021-08-03 13:05:00|27879.9|27859.9|27882.4|27862.4|27882.4|27862.4|27879.9|27859.9|11
1627996200000|2021-08-03 13:10:00|27882.6|27862.6|27891.4|27871.4|27894.5|27874.5|27882.6|27862.6|20
1627996500000|2021-08-03 13:15:00|27890.8|27870.8|27891.4|27871.4|27891.4|27871.4|27890.8|27870.8|2
1627996800000|2021-08-03 13:20:00|27890.9|27870.9|27891|27871|27891|27871|27890.9|27870.9|2
1627997100000|2021-08-03 13:25:00|27891.6|27871.6|27890.8|27870.8|27892.1|27872.1|27890.8|27870.8|3
1627997400000|2021-08-03 13:30:00|27892.1|27872.1|27896.8|27861.8|27899.7|27872.6|27890.9|27861.8|17
1627997700000|2021-08-03 13:35:00|27896.9|27861.9|27895.5|27875.5|27899.6|27877.5|27891.2|27861.9|34
1627998000000|2021-08-03 13:40:00|27895.7|27875.7|27903.9|27868.9|27903.9|27876.8|27892.9|27867.3|20
1627998300000|2021-08-03 13:45:00|27900.9|27880.9|27902.4|27882.4|27909.3|27882.9|27897.9|27872.5|23
1627998600000|2021-08-03 13:50:00|27902.9|27882.9|27903.8|27883.8|27908.9|27883.8|27902|27873.9|10
1627998900000|2021-08-03 13:55:00|27903|27883|27910.5|27875.5|27910.5|27883|27902|27875.5|7
1627999200000|2021-08-03 14:00:00|27911|27876|27907.5|27872.5|27911|27882.8|27900.2|27872.5|16
1627999500000|2021-08-03 14:05:00|27907.9|27872.9|27902.5|27882.5|27907.9|27882.5|27902.5|27872.9|2
1627999800000|2021-08-03 14:10:00|27902|27882|27907.9|27872.9|27908|27882|27900|27872.6|11
1628000100000|2021-08-03 14:15:00|27907.7|27872.7|27906.8|27871.8|27907.9|27872.9|27906.8|27871.8|7
1628000400000|2021-08-03 14:20:00|27897.5|27877.5|27907.5|27872.5|27908.9|27882.5|27897.5|27871.8|14
1628000700000|2021-08-03 14:25:00|27907.6|27872.6|27902.5|27882.5|27908.7|27882.8|27902.5|27872.6|9
1628001000000|2021-08-03 14:30:00|27903.3|27883.3|27904.2|27884.2|27904.2|27884.2|27903.3|27883.3|3
1628001300000|2021-08-03 14:35:00|27903.3|27883.3|27898.4|27878.4|27903.3|27883.3|27898.4|27878.4|4
1628001600000|2021-08-03 14:40:00|27899.9|27879.9|27902.9|27882.9|27902.9|27882.9|27899.9|27879.9|7
1628001900000|2021-08-03 14:45:00|27902.4|27882.4|27906.5|27871.5|27906.5|27882.4|27898.5|27871|11
1628002200000|2021-08-03 14:50:00|27905|27870|27907.5|27872.5|27907.5|27872.5|27905|27870|4
1628002500000|2021-08-03 14:55:00|27907.9|27872.9|27897.5|27877.5|27907.9|27878|27896.6|27872.9|6
1628002800000|2021-08-03 15:00:00|27897.8|27877.8|27898.3|27878.3|27898.3|27878.3|27897.5|27877.5|14
1628003400000|2021-08-03 15:10:00|27899|27879|27899.2|27879.2|27899.2|27879.2|27899|27879|2
1628003700000|2021-08-03 15:15:00|27899.4|27879.4|27897.2|27877.2|27899.4|27879.4|27896.7|27876.7|4
1628004000000|2021-08-03 15:20:00|27897.7|27877.7|27899.2|27879.2|27899.2|27879.2|27897.7|27877.7|3
1628004300000|2021-08-03 15:25:00|27899|27879|27910.5|27875.5|27910.5|27881.5|27899|27874.5|9
1628004600000|2021-08-03 15:30:00|27911|27876|27910.5|27875.5|27911|27876|27910.5|27875.5|2
1628004900000|2021-08-03 15:35:00|27913|27878|27909.5|27874.5|27918.5|27885.5|27904.5|27874|13
1628005200000|2021-08-03 15:40:00|27899.5|27879.5|27899|27879|27899.5|27879.5|27898.6|27878.6|4
1628005800000|2021-08-03 15:50:00|27898.6|27878.6|27898.6|27878.6|27905|27878.6|27896|27869.5|7
1628006100000|2021-08-03 15:55:00|27899|27879|27904.6|27869.6|27904.6|27879|27896|27869.5|7
1628006400000|2021-08-03 16:00:00|27904.5|27869.5|27904.5|27869.5|27904.5|27869.5|27903.5|27868.5|3
1628007300000|2021-08-03 16:15:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628007600000|2021-08-03 16:20:00|27904.2|27869.2|27904.2|27869.2|27904.2|27869.2|27904.2|27869.2|1
1628007900000|2021-08-03 16:25:00|27903.5|27868.5|27906|27871|27906|27871|27903.5|27868.5|8
1628008200000|2021-08-03 16:30:00|27905.9|27870.9|27905.7|27870.7|27906|27871|27905.5|27870.5|4
1628008500000|2021-08-03 16:35:00|27905.5|27870.5|27905.7|27870.7|27907.2|27872.2|27905.5|27870.5|5
1628008800000|2021-08-03 16:40:00|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|27905.5|27870.5|1
1628009700000|2021-08-03 16:55:00|27903.3|27868.3|27903.3|27868.3|27903.3|27868.3|27903|27868|3
1628010000000|2021-08-03 17:00:00|27903.5|27868.5|27904|27869|27904|27869|27903.5|27868.5|2
1628010600000|2021-08-03 17:10:00|27903.5|27868.5|27903|27868|27903.5|27868.5|27903|27868|4
1628010900000|2021-08-03 17:15:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628011200000|2021-08-03 17:20:00|27903|27868|27900.8|27865.8|27903|27868|27900.3|27865.3|13
1628011500000|2021-08-03 17:25:00|27901.2|27866.2|27901|27866|27901.2|27866.2|27901|27866|4
1628011800000|2021-08-03 17:30:00|27901.5|27866.5|27904|27869|27904|27869|27901.1|27866.1|8
1628013000000|2021-08-03 17:50:00|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|27903.5|27868.5|1
1628013300000|2021-08-03 17:55:00|27893.5|27873.5|27892.5|27872.5|27893.5|27873.5|27892.5|27872.5|2
1628013600000|2021-08-03 18:00:00|27892.6|27872.6|27892.6|27872.6|27903|27873.8|27892.5|27867.5|8
1628015400000|2021-08-03 18:30:00|27890.5|27870.5|27903.3|27868.3|27903.5|27870.5|27890.5|27862.5|11
1628016300000|2021-08-03 18:45:00|27903.5|27868.5|27905.2|27870.2|27906.2|27871.2|27903.5|27868.5|12
1628016900000|2021-08-03 18:55:00|27905.5|27870.5|27905.7|27870.7|27906.7|27871.7|27905|27870|6
1628017200000|2021-08-03 19:00:00|27906.4|27871.4|27903|27868|27906.4|27871.4|27902.6|27867.6|9
1628017500000|2021-08-03 19:05:00|27903.5|27868.5|27904.5|27869.5|27905.9|27870.9|27903|27868|11
1628018100000|2021-08-03 19:15:00|27905|27870|27908|27873|27908|27873|27905|27870|5
1628018400000|2021-08-03 19:20:00|27908.5|27873.5|27897.8|27877.8|27911.4|27880.7|27897.8|27872.5|18
1628018700000|2021-08-03 19:25:00|27896.7|27876.7|27903|27868|27903|27876.7|27895.5|27867.5|9
1628019900000|2021-08-03 19:45:00|27897|27862|27898|27863|27898|27868.5|27888.5|27859.9|11
1628020200000|2021-08-03 19:50:00|27895|27860|27887.5|27852.5|27895|27870.5|27883|27852.5|15
1628020500000|2021-08-03 19:55:00|27888|27853|27888|27853|27888|27853|27888|27853|1
1628040600000|2021-08-04 01:30:00|27863.5|27843.5|27857|27837|27863.5|27843.5|27855.4|27835.4|30
1628040900000|2021-08-04 01:35:00|27857.8|27837.8|27862.8|27842.8|27863.3|27843.3|27857.8|27837.8|33
1628041200000|2021-08-04 01:40:00|27861|27841|27883|27848|27896|27871|27858|27838|57
1628041500000|2021-08-04 01:45:00|27882.5|27847.5|27863|27843|27882.5|27853.6|27861.7|27841.7|51
1628041800000|2021-08-04 01:50:00|27860.5|27840.5|27850.8|27830.8|27861.8|27841.8|27850.8|27830.8|37
1628042100000|2021-08-04 01:55:00|27851.4|27831.4|27854.5|27834.5|27868|27844|27850.3|27830.3|57
1628042400000|2021-08-04 02:00:00|27854.2|27834.2|27852.3|27832.3|27854.5|27834.5|27850.9|27830.9|28
1628042700000|2021-08-04 02:05:00|27853.3|27833.3|27860.8|27840.8|27862.5|27842.5|27853.3|27833.3|30
1628043000000|2021-08-04 02:10:00|27860.4|27840.4|27858|27838|27860.8|27840.8|27857.5|27837.5|41
1628043300000|2021-08-04 02:15:00|27857.8|27837.8|27855.3|27835.3|27858|27838|27855.3|27835.3|22
1628043600000|2021-08-04 02:20:00|27853.8|27833.8|27844.8|27824.8|27853.8|27833.8|27843|27823|37
1628043900000|2021-08-04 02:25:00|27844.3|27824.3|27837.5|27817.5|27844.8|27824.8|27837.3|27817.3|41
1628044200000|2021-08-04 02:30:00|27839.5|27819.5|27835|27815|27840.3|27820.3|27835|27815|25
1628044500000|2021-08-04 02:35:00|27834.4|27814.4|27837.3|27817.3|27837.7|27817.7|27832|27812|27
1628044800000|2021-08-04 02:40:00|27836.8|27816.8|27827.3|27807.3|27836.8|27816.8|27827.3|27807.3|22
1628045100000|2021-08-04 02:45:00|27828.4|27808.4|27809.4|27789.4|27828.4|27808.4|27801|27772.5|95
1628045400000|2021-08-04 02:50:00|27808.9|27788.9|27808.5|27788.5|27816.4|27790|27806.9|27781.4|26
1628045700000|2021-08-04 02:55:00|27808|27788|27815|27780|27815|27788|27794|27765.5|71
1628046000000|2021-08-04 03:00:00|27815.2|27780.2|27810.8|27790.8|27825.5|27797.5|27808|27780.2|55
1628046300000|2021-08-04 03:05:00|27810.5|27790.5|27808.8|27788.8|27810.5|27790.5|27805.5|27785.5|37
1628046600000|2021-08-04 03:10:00|27808.3|27788.3|27803|27783|27809.3|27789.3|27803|27783|33
1628046900000|2021-08-04 03:15:00|27802.4|27782.4|27792.8|27772.8|27802.4|27782.4|27792|27772|22
1628047200000|2021-08-04 03:20:00|27793.3|27773.3|27792.2|27772.2|27794.4|27774.4|27791.4|27771.4|13
1628047500000|2021-08-04 03:25:00|27792|27772|27792|27772|27792.3|27772.3|27790.4|27770.4|12
1628047800000|2021-08-04 03:30:00|27791.5|27771.5|27799.5|27779.5|27799.8|27779.8|27787|27767|29
1628048100000|2021-08-04 03:35:00|27798.8|27778.8|27803|27783|27803|27783|27795.3|27775.3|19
1628048400000|2021-08-04 03:40:00|27803.4|27783.4|27797.3|27777.3|27804.7|27784.7|27797.3|27777.3|9
1628048700000|2021-08-04 03:45:00|27796.8|27776.8|27797.3|27777.3|27800.5|27780.5|27796.3|27776.3|19
1628049000000|2021-08-04 03:50:00|27796.5|27776.5|27800.3|27780.3|27800.3|27780.3|27796.5|27776.5|5
1628049300000|2021-08-04 03:55:00|27799.8|27779.8|27790|27770|27799.8|27779.8|27790|27770|19
1628049600000|2021-08-04 04:00:00|27790.5|27770.5|27790.7|27770.7|27790.7|27770.7|27789.5|27769.5|5
1628049900000|2021-08-04 04:05:00|27791.7|27771.7|27797|27777|27797|27777|27791.7|27771.7|7
1628050200000|2021-08-04 04:10:00|27794.1|27774.1|27787|27767|27794.1|27774.1|27787|27767|12
1628050500000|2021-08-04 04:15:00|27785.3|27765.3|27784.8|27764.8|27785.3|27765.3|27784.8|27764.8|7
1628050800000|2021-08-04 04:20:00|27784.5|27764.5|27784.8|27764.8|27784.8|27764.8|27784.5|27764.5|22
1628051100000|2021-08-04 04:25:00|27784.5|27764.5|27771|27751|27784.8|27764.8|27771|27751|29
1628051400000|2021-08-04 04:30:00|27772|27752|27769.8|27749.8|27772.3|27752.3|27769.5|27749.5|33
1628051700000|2021-08-04 04:35:00|27766.8|27746.8|27767.8|27747.8|27767.8|27747.8|27764.8|27744.8|14
1628052000000|2021-08-04 04:40:00|27768.3|27748.3|27767.3|27747.3|27772.8|27752.8|27766.8|27746.8|36
1628052300000|2021-08-04 04:45:00|27765.3|27745.3|27762|27727|27765.3|27745.3|27754.5|27723.5|51
1628052600000|2021-08-04 04:50:00|27753.5|27733.5|27754.3|27734.3|27754.8|27734.8|27746.3|27726.3|25
1628052900000|2021-08-04 04:55:00|27754.8|27734.8|27757.3|27737.3|27760.3|27740.3|27754.5|27734.5|31
1628053200000|2021-08-04 05:00:00|27756.8|27736.8|27758.8|27738.8|27759.8|27739.8|27756.3|27736.3|17
1628053500000|2021-08-04 05:05:00|27758.3|27738.3|27762.8|27742.8|27765.3|27745.3|27752.3|27732.3|26
1628053800000|2021-08-04 05:10:00|27763.3|27743.3|27754.8|27734.8|27763.8|27743.8|27754.8|27734.8|18
1628054100000|2021-08-04 05:15:00|27754.3|27734.3|27753.4|27733.4|27754.6|27734.6|27751|27731|15
1628054400000|2021-08-04 05:20:00|27757.8|27737.8|27761|27741|27761.5|27741.5|27754.3|27734.3|26
1628054700000|2021-08-04 05:25:00|27761.5|27741.5|27767.3|27747.3|27767.8|27747.8|27758.4|27738.4|30
1628055000000|2021-08-04 05:30:00|27767.4|27747.4|27761|27741|27767.4|27747.4|27759.5|27739.5|23
1628055300000|2021-08-04 05:35:00|27761.5|27741.5|27773.3|27753.3|27774.8|27754.8|27761|27741|23
1628055600000|2021-08-04 05:40:00|27772|27752|27778.8|27758.8|27787.4|27767.4|27771.5|27751.5|57
1628055900000|2021-08-04 05:45:00|27778.3|27758.3|27772.5|27752.5|27779.9|27759.9|27771|27751|19
1628056200000|2021-08-04 05:50:00|27772|27752|27772.5|27752.5|27772.5|27752.5|27772|27752|4
1628056500000|2021-08-04 05:55:00|27772|27752|27782.5|27747.5|27785|27755|27772|27745.5|13
1628056800000|2021-08-04 06:00:00|27782|27747|27788.3|27768.3|27788.3|27768.3|27777.5|27747|44
1628057100000|2021-08-04 06:05:00|27787.8|27767.8|27784.2|27764.2|27788.8|27768.8|27783.9|27763.9|58
1628057400000|2021-08-04 06:10:00|27784.7|27764.7|27782.8|27762.8|27790|27770|27782.8|27762.8|50
1628057700000|2021-08-04 06:15:00|27782.3|27762.3|27773.8|27753.8|27782.8|27762.8|27766.4|27741.8|66
1628058000000|2021-08-04 06:20:00|27773.3|27753.3|27764.7|27744.7|27777.8|27757.8|27764.7|27744.7|33
1628058300000|2021-08-04 06:25:00|27765.2|27745.2|27770.3|27750.3|27770.3|27750.3|27762|27742|26
1628058600000|2021-08-04 06:30:00|27773.3|27753.3|27772.5|27752.5|27776|27756|27772.3|27752.3|17
1628058900000|2021-08-04 06:35:00|27774.9|27754.9|27774.5|27754.5|27777.5|27757.5|27772.5|27752.5|35
1628059200000|2021-08-04 06:40:00|27773.3|27753.3|27777.1|27757.1|27780.3|27760.3|27773|27753|53
1628059500000|2021-08-04 06:45:00|27778.1|27758.1|27773.2|27753.2|27778.1|27758.1|27772.2|27752.2|51
1628059800000|2021-08-04 06:50:00|27772.2|27752.2|27764.8|27744.8|27772.5|27752.5|27764|27744|24
1628060100000|2021-08-04 06:55:00|27772|27737|27764.8|27744.8|27772|27748.8|27761.4|27737|39
1628060400000|2021-08-04 07:00:00|27762.8|27742.8|27760.1|27740.1|27767.5|27747.5|27757|27737|33
1628060700000|2021-08-04 07:05:00|27760.3|27740.3|27757|27737|27760.8|27740.8|27756.3|27736.3|35
1628061000000|2021-08-04 07:10:00|27757.3|27737.3|27758.9|27738.9|27762|27742|27757|27737|14
1628061300000|2021-08-04 07:15:00|27758.7|27738.7|27757.8|27737.8|27762.5|27742.5|27756.8|27736.8|18
1628061600000|2021-08-04 07:20:00|27757.3|27737.3|27752.2|27732.2|27757.3|27737.3|27750.7|27730.7|22
1628061900000|2021-08-04 07:25:00|27752.7|27732.7|27758.3|27738.3|27758.3|27738.3|27752.7|27732.7|37
1628062200000|2021-08-04 07:30:00|27758.8|27738.8|27753.3|27733.3|27758.8|27738.8|27752.8|27732.8|20
1628062500000|2021-08-04 07:35:00|27754.4|27734.4|27753|27733|27754.6|27734.6|27753|27733|22
1628062800000|2021-08-04 07:40:00|27754.8|27734.8|27757.3|27737.3|27758|27738|27752.5|27732.5|22
1628063100000|2021-08-04 07:45:00|27757.5|27737.5|27757.5|27737.5|27763|27743|27756.8|27736.8|36
1628063400000|2021-08-04 07:50:00|27757|27737|27752.2|27732.2|27757.5|27737.5|27751.4|27731.4|27
1628063700000|2021-08-04 07:55:00|27752|27732|27738.9|27718.9|27752|27732|27732.3|27712.3|88
1628064000000|2021-08-04 08:00:00|27746.5|27711.5|27737.5|27717.5|27746.5|27719.8|27734.2|27706.1|51
1628064300000|2021-08-04 08:05:00|27737.3|27717.3|27740|27720|27740|27720|27737.3|27717.3|7
1628064600000|2021-08-04 08:10:00|27740.5|27720.5|27753.7|27733.7|27779.3|27744.3|27740|27715.3|89
1628064900000|2021-08-04 08:15:00|27753.2|27733.2|27754.3|27734.3|27754.3|27734.3|27753|27733|12
1628065200000|2021-08-04 08:20:00|27754|27734|27753.2|27733.2|27755|27735|27753.2|27733.2|21
1628065500000|2021-08-04 08:25:00|27753.7|27733.7|27753.2|27733.2|27754.3|27734.3|27753.2|27733.2|10
1628065800000|2021-08-04 08:30:00|27757.2|27737.2|27762.8|27727.8|27775.2|27740.2|27754.2|27726.7|35
1628066100000|2021-08-04 08:35:00|27762.3|27727.3|27762.6|27727.6|27763.3|27736.1|27755.1|27727|14
1628066400000|2021-08-04 08:40:00|27762.8|27727.8|27752.6|27717.6|27762.8|27733.5|27743|27717.6|44
1628066700000|2021-08-04 08:45:00|27752.2|27717.2|27741.2|27721.2|27753|27727.5|27740.5|27717.2|19
1628067000000|2021-08-04 08:50:00|27740.7|27720.7|27737.2|27717.2|27747.6|27721.8|27733.2|27706.9|49
1628067300000|2021-08-04 08:55:00|27737.4|27717.4|27754|27719|27754|27724|27737.3|27715.5|22
1628067600000|2021-08-04 09:00:00|27754.2|27719.2|27751.8|27716.8|27754.2|27719.2|27749.5|27714.5|17
1628067900000|2021-08-04 09:05:00|27751.6|27716.6|27742.5|27722.5|27753.7|27729.3|27742.5|27716.6|17
1628068200000|2021-08-04 09:10:00|27743.1|27723.1|27736.2|27716.2|27747.5|27727.5|27735.5|27715.5|23
1628068500000|2021-08-04 09:15:00|27736.3|27716.3|27738.7|27718.7|27738.7|27718.7|27736.2|27716.2|8
1628068800000|2021-08-04 09:20:00|27739.2|27719.2|27739.3|27719.3|27739.5|27719.5|27739.2|27719.2|3
1628069100000|2021-08-04 09:25:00|27738.3|27718.3|27745.5|27725.5|27745.5|27725.5|27738.3|27718.3|18
1628069400000|2021-08-04 09:30:00|27745.7|27725.7|27742.5|27722.5|27745.7|27725.7|27742.5|27722.5|5
1628069700000|2021-08-04 09:35:00|27738.9|27718.9|27751.2|27716.2|27751.2|27722|27722.1|27686.5|74
1628070000000|2021-08-04 09:40:00|27752.2|27717.2|27752.8|27717.8|27761.2|27730.7|27743.2|27712.6|38
1628070300000|2021-08-04 09:45:00|27752.6|27717.6|27735.1|27715.1|27752.6|27720.5|27735.1|27715.1|35
1628070600000|2021-08-04 09:50:00|27733.5|27713.5|27729.1|27709.1|27737.3|27713.5|27728.5|27702|11
1628070900000|2021-08-04 09:55:00|27737|27702|27736.6|27701.6|27737.1|27702.1|27736.6|27701.6|3
1628071200000|2021-08-04 10:00:00|27736|27701|27729.2|27694.2|27737|27703.1|27715.5|27679.4|77
1628071800000|2021-08-04 10:10:00|27728.7|27693.7|27726.9|27691.9|27728.7|27693.7|27725.7|27690.7|10
1628072100000|2021-08-04 10:15:00|27726.7|27691.7|27726.7|27691.7|27726.7|27691.7|27726.7|27691.7|1
1628072400000|2021-08-04 10:20:00|27728.7|27693.7|27732.3|27697.3|27732.3|27697.3|27728.7|27693.7|6
1628072700000|2021-08-04 10:25:00|27731.3|27696.3|27745.5|27710.5|27745.5|27710.5|27729.4|27694.4|16
1628073000000|2021-08-04 10:30:00|27745|27710|27741.7|27706.7|27745|27710|27741.7|27706.7|3
1628073300000|2021-08-04 10:35:00|27742.2|27707.2|27735|27700|27743.7|27714.8|27727.3|27698.8|15
1628073600000|2021-08-04 10:40:00|27727.9|27707.9|27737.8|27702.8|27740.7|27710.7|27727.7|27702.8|14
1628073900000|2021-08-04 10:45:00|27730.8|27710.8|27722.7|27702.7|27731.3|27711.3|27722.7|27702.7|10
1628074200000|2021-08-04 10:50:00|27723.2|27703.2|27723.2|27703.2|27723.2|27703.2|27723.2|27703.2|1
1628074500000|2021-08-04 10:55:00|27723|27703|27723.2|27703.2|27726.5|27706.5|27722.7|27702.7|12
1628074800000|2021-08-04 11:00:00|27722.7|27702.7|27725.3|27705.3|27725.8|27705.8|27722.7|27702.7|8
1628075100000|2021-08-04 11:05:00|27724.9|27704.9|27722.7|27702.7|27725.5|27705.5|27721.3|27701.3|18
1628075400000|2021-08-04 11:10:00|27720.8|27700.8|27722.5|27702.5|27737.2|27704.5|27718.9|27697.6|17
1628076000000|2021-08-04 11:20:00|27722.7|27702.7|27722.5|27702.5|27722.7|27702.7|27722.5|27702.5|2
1628076300000|2021-08-04 11:25:00|27722|27702|27715.8|27695.8|27722.7|27702.7|27715.8|27695.8|17
1628076600000|2021-08-04 11:30:00|27717|27697|27716.4|27696.4|27718|27698|27715.9|27695.9|10
1628076900000|2021-08-04 11:35:00|27715.9|27695.9|27710.4|27690.4|27715.9|27695.9|27710.4|27690.4|6
1628077200000|2021-08-04 11:40:00|27710.5|27690.5|27710.5|27690.5|27710.5|27690.5|27710.5|27690.5|1
1628077500000|2021-08-04 11:45:00|27711|27691|27718.7|27698.7|27718.9|27698.9|27710.5|27690.5|6
1628077800000|2021-08-04 11:50:00|27718.8|27698.8|27721|27701|27721|27701|27714.8|27694.8|27
1628078100000|2021-08-04 11:55:00|27721.5|27701.5|27722|27702|27722|27702|27721.5|27701.5|2
1628078400000|2021-08-04 12:00:00|27721.5|27701.5|27722|27702|27722|27702|27721.5|27701.5|4
1628078700000|2021-08-04 12:05:00|27721.5|27701.5|27721.5|27701.5|27723.2|27703.2|27721.5|27701.5|8
1628079000000|2021-08-04 12:10:00|27728.5|27693.5|27730|27695|27730|27695|27728|27693|4
1628079300000|2021-08-04 12:15:00|27731|27696|27707.6|27687.6|27731.4|27700|27706.7|27676.3|51
1628079600000|2021-08-04 12:20:00|27709.8|27689.8|27718.7|27698.7|27722.7|27702.7|27709.8|27689.8|31
1628079900000|2021-08-04 12:25:00|27718.5|27698.5|27722|27702|27728.5|27702|27717|27693.5|23
1628080200000|2021-08-04 12:30:00|27718.9|27698.9|27720.8|27700.8|27727.3|27702.2|27717.2|27692.3|12
1628080500000|2021-08-04 12:35:00|27720.3|27700.3|27722.5|27687.5|27724|27700.3|27714.6|27687|24
1628080800000|2021-08-04 12:40:00|27722.4|27687.4|27707.6|27687.6|27724.8|27689.8|27707.6|27685.5|20
1628081100000|2021-08-04 12:45:00|27707.8|27687.8|27708.2|27688.2|27708.5|27688.5|27707.5|27687.5|7
1628081400000|2021-08-04 12:50:00|27708.3|27688.3|27710.5|27690.5|27711|27691|27708|27688|14
1628081700000|2021-08-04 12:55:00|27710.8|27690.8|27718|27683|27718.5|27690.9|27710.8|27683|4
1628082000000|2021-08-04 13:00:00|27718.5|27683.5|27722.8|27687.8|27722.8|27698.3|27712.5|27683.5|21
1628082300000|2021-08-04 13:05:00|27722.2|27687.2|27722.2|27687.2|27722.2|27687.2|27722.2|27687.2|1
1628082600000|2021-08-04 13:10:00|27722.8|27687.8|27717.8|27697.8|27723.3|27697.8|27717|27687.8|5
1628082900000|2021-08-04 13:15:00|27717|27697|27723.5|27688.5|27723.5|27697|27715.5|27688.5|9
1628083200000|2021-08-04 13:20:00|27723.7|27688.7|27723.5|27688.5|27723.7|27688.7|27723.5|27688.5|2
1628083500000|2021-08-04 13:25:00|27723.3|27688.3|27721|27686|27723.3|27688.4|27707.3|27684|14
1628083800000|2021-08-04 13:30:00|27720.8|27685.8|27720|27685|27721.9|27686.9|27719.3|27684.3|10
1628084100000|2021-08-04 13:35:00|27719.9|27684.9|27712.5|27677.5|27720|27685|27711.9|27676.9|15
1628084400000|2021-08-04 13:40:00|27712.7|27677.7|27713|27678|27713.3|27687.5|27706.2|27677.4|9
1628084700000|2021-08-04 13:45:00|27713.5|27678.5|27715|27680|27716|27681|27713.5|27678.5|8
1628085000000|2021-08-04 13:50:00|27715.3|27680.3|27712.9|27677.9|27716.1|27681.1|27712.5|27677.5|7
1628085300000|2021-08-04 13:55:00|27713.5|27678.5|27707.5|27672.5|27713.9|27678.9|27707.5|27672.5|11
1628085600000|2021-08-04 14:00:00|27708.2|27673.2|27703.8|27683.8|27719.8|27685.2|27701.2|27673|43
1628085900000|2021-08-04 14:05:00|27714.1|27679.1|27734.9|27699.9|27739.8|27704.8|27707|27678.9|50
1628086200000|2021-08-04 14:10:00|27735|27700|27722.9|27687.9|27739.2|27704.2|27714.6|27679.6|37
1628086500000|2021-08-04 14:15:00|27723.3|27688.3|27717.9|27697.9|27724.3|27699.4|27717.9|27688.3|13
1628086800000|2021-08-04 14:20:00|27718.4|27698.4|27727.9|27707.9|27728|27707.9|27717.9|27692.9|36
1628087100000|2021-08-04 14:25:00|27728.4|27708.4|27747.9|27712.9|27747.9|27719.2|27727.9|27703.2|33
1628087400000|2021-08-04 14:30:00|27743.3|27708.3|27733.7|27698.7|27743.9|27712.9|27731|27698.7|16
1628087700000|2021-08-04 14:35:00|27733.9|27698.9|27727.5|27707.5|27737.5|27707.5|27727.5|27698.2|10
1628088000000|2021-08-04 14:40:00|27733.3|27698.3|27727.5|27707.5|27733.3|27707.5|27727.5|27694.9|10
1628088300000|2021-08-04 14:45:00|27732.5|27697.5|27722.5|27702.5|27732.5|27703.8|27717.5|27692.5|27
1628088600000|2021-08-04 14:50:00|27722.8|27702.8|27722.5|27702.5|27732.5|27707.5|27722.5|27697.5|14
1628088900000|2021-08-04 14:55:00|27726.5|27706.5|27732.5|27712.5|27732.8|27712.8|27726.5|27706.5|14
1628089200000|2021-08-04 15:00:00|27732.1|27712.1|27743|27708|27743.5|27717.5|27732.1|27707.5|18
1628089500000|2021-08-04 15:05:00|27743.3|27708.3|27733|27713|27743.3|27713.5|27732.5|27708|8
1628089800000|2021-08-04 15:10:00|27733.3|27713.3|27743.8|27708.8|27744.5|27719.5|27733.3|27708.8|24
1628090100000|2021-08-04 15:15:00|27743.2|27708.2|27743.9|27708.9|27743.9|27714.4|27732.6|27704.2|25
1628090400000|2021-08-04 15:20:00|27744.2|27709.2|27744.7|27709.7|27744.7|27709.7|27744.2|27709.2|4
1628090700000|2021-08-04 15:25:00|27744.9|27709.9|27744.9|27709.9|27744.9|27709.9|27744.7|27709.7|5
1628091000000|2021-08-04 15:30:00|27745.3|27710.3|27746.4|27711.4|27746.4|27711.4|27744.9|27709.9|7
1628091300000|2021-08-04 15:35:00|27746.3|27711.3|27744.9|27709.9|27746.3|27711.3|27744.3|27709.3|6
1628091600000|2021-08-04 15:40:00|27745.3|27710.3|27751.1|27716.1|27754|27728.6|27742.8|27709.3|37
1628091900000|2021-08-04 15:45:00|27741.6|27721.6|27739.7|27719.7|27749.7|27723.6|27739.3|27712.8|20
1628092200000|2021-08-04 15:50:00|27740.3|27720.3|27737.9|27717.9|27746.9|27722.9|27737.9|27711.3|16
1628092500000|2021-08-04 15:55:00|27738.8|27718.8|27742.5|27707.5|27742.5|27720|27735|27707.5|13
1628092800000|2021-08-04 16:00:00|27743|27708|27743.3|27708.3|27743.3|27708.3|27742.8|27707.8|6
1628093100000|2021-08-04 16:05:00|27743|27708|27742.3|27707.3|27743|27715.3|27732.5|27706.5|11
1628093400000|2021-08-04 16:10:00|27742.9|27707.9|27742.9|27707.9|27743|27708|27742.9|27707.9|3
1628093700000|2021-08-04 16:15:00|27742.3|27707.3|27732.5|27712.5|27742.3|27712.5|27732.5|27702.4|9
1628094000000|2021-08-04 16:20:00|27732.8|27712.8|27735.5|27715.5|27735.5|27715.5|27732.8|27712.8|10
1628094300000|2021-08-04 16:25:00|27735.3|27715.3|27742.3|27707.3|27742.9|27715.3|27734.8|27707.3|4
1628094600000|2021-08-04 16:30:00|27742.1|27707.1|27743|27708|27743.3|27713.6|27733.6|27703.8|15
1628094900000|2021-08-04 16:35:00|27742.8|27707.8|27743.3|27708.3|27743.3|27708.3|27742.8|27707.8|2
1628095200000|2021-08-04 16:40:00|27742.8|27707.8|27742.5|27707.5|27743.3|27715.5|27732.5|27707.5|10
1628095500000|2021-08-04 16:45:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628096100000|2021-08-04 16:55:00|27743.3|27708.3|27743|27708|27743.3|27708.3|27743|27708|2
1628096700000|2021-08-04 17:05:00|27742.7|27707.7|27743|27708|27743|27708|27742.7|27707.7|2
1628097000000|2021-08-04 17:10:00|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|1
1628097300000|2021-08-04 17:15:00|27743|27708|27742.2|27707.2|27743|27708|27742.2|27707.2|3
1628097600000|2021-08-04 17:20:00|27741.8|27706.8|27742.2|27707.2|27742.8|27707.8|27741.8|27706.8|3
1628097900000|2021-08-04 17:25:00|27733.6|27713.6|27733|27713|27733.6|27713.6|27732.5|27712.5|5
1628098200000|2021-08-04 17:30:00|27734|27714|27742.7|27707.7|27742.8|27716.3|27734|27707.7|9
1628098500000|2021-08-04 17:35:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628098800000|2021-08-04 17:40:00|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|27742.7|27707.7|1
1628099100000|2021-08-04 17:45:00|27742.8|27707.8|27732.5|27712.5|27742.8|27712.5|27727.5|27701.2|9
1628099400000|2021-08-04 17:50:00|27733|27713|27728|27708|27738|27713|27728|27700|10
1628099700000|2021-08-04 17:55:00|27728.1|27708.1|27733|27713|27733|27713|27728.1|27708.1|8
1628100000000|2021-08-04 18:00:00|27730.5|27710.5|27738|27703|27738|27710.5|27730|27702.5|5
1628101200000|2021-08-04 18:20:00|27736.3|27701.3|27728|27708|27736.3|27708.1|27728|27700|6
1628101800000|2021-08-04 18:30:00|27728.1|27708.1|27743|27708|27743|27715.5|27728.1|27707.5|10
1628102700000|2021-08-04 18:45:00|27744|27709|27742.8|27707.8|27744|27709|27742.8|27707.8|3
1628103000000|2021-08-04 18:50:00|27743|27708|27743|27708|27743|27708|27743|27708|1
1628103300000|2021-08-04 18:55:00|27742.2|27707.2|27742.2|27707.2|27742.3|27707.3|27742.2|27707.2|3
1628103600000|2021-08-04 19:00:00|27742|27707|27727.9|27707.9|27743|27708|27727.8|27700.1|10
1628103900000|2021-08-04 19:05:00|27727.5|27707.5|27728|27708|27728|27708|27727.5|27707.5|2
1628104200000|2021-08-04 19:10:00|27730.5|27710.5|27728|27708|27730.5|27710.5|27728|27708|2
1628104500000|2021-08-04 19:15:00|27726.5|27706.5|27726.5|27706.5|27727.5|27707.5|27726.5|27706.5|3
1628105400000|2021-08-04 19:30:00|27729.3|27709.3|27731.5|27696.5|27731.5|27709.3|27722.5|27696.5|7
1628105700000|2021-08-04 19:35:00|27731|27696|27736|27701|27736.1|27701.1|27731|27696|6
1628106000000|2021-08-04 19:40:00|27741.5|27706.5|27731.5|27711.5|27745|27711.5|27731|27703|15
1628127000000|2021-08-05 01:30:00|27735.4|27715.4|27742.5|27707.5|27743.5|27716.3|27734.5|27707|24
1628127300000|2021-08-05 01:35:00|27742|27707|27738.4|27718.4|27742.5|27718.4|27732|27705|32
1628127600000|2021-08-05 01:40:00|27739.1|27719.1|27730.8|27710.8|27742.3|27722.3|27728|27708|88
1628127900000|2021-08-05 01:45:00|27732.5|27712.5|27733.2|27713.2|27739|27719|27732.5|27712.5|26
1628128200000|2021-08-05 01:50:00|27733.1|27713.1|27732.5|27712.5|27736.8|27716.8|27732.5|27712.5|53
1628128500000|2021-08-05 01:55:00|27730.7|27710.7|27728.1|27708.1|27730.7|27710.7|27728.1|27708.1|7
1628128800000|2021-08-05 02:00:00|27728.4|27708.4|27733.1|27713.1|27733.4|27713.4|27728.4|27708.4|24
1628129100000|2021-08-05 02:05:00|27733.2|27713.2|27738.1|27718.1|27738.2|27718.2|27733.2|27713.2|15
1628129400000|2021-08-05 02:10:00|27737.5|27717.5|27732.5|27712.5|27737.7|27717.7|27730.8|27710.8|61
1628129700000|2021-08-05 02:15:00|27732|27712|27733.4|27713.4|27733.4|27713.4|27727|27707|22
1628130000000|2021-08-05 02:20:00|27733.2|27713.2|27725.8|27705.8|27733.2|27713.2|27723|27703|31
1628130300000|2021-08-05 02:25:00|27725.5|27705.5|27727.3|27707.3|27727.8|27707.8|27722.7|27702.7|46
1628130600000|2021-08-05 02:30:00|27726.7|27706.7|27716|27696|27726.7|27706.7|27713|27693|42
1628130900000|2021-08-05 02:35:00|27714|27694|27721.8|27701.8|27721.8|27701.8|27713.5|27693.5|16
1628131200000|2021-08-05 02:40:00|27719.1|27699.1|27722|27702|27723.3|27703.3|27719.1|27699.1|24
1628131500000|2021-08-05 02:45:00|27722.3|27702.3|27717.4|27697.4|27722.8|27702.8|27717.4|27697.4|15
1628131800000|2021-08-05 02:50:00|27717.3|27697.3|27728.7|27708.7|27732.5|27712.5|27717.3|27697.3|51
1628132100000|2021-08-05 02:55:00|27729.2|27709.2|27717.5|27697.5|27729.2|27709.2|27715.5|27695.5|37
1628132400000|2021-08-05 03:00:00|27717.9|27697.9|27721.3|27701.3|27722.3|27702.3|27717|27697|45
1628132700000|2021-08-05 03:05:00|27720.3|27700.3|27720.3|27700.3|27721.2|27701.2|27720.3|27700.3|7
1628133000000|2021-08-05 03:10:00|27719.2|27699.2|27722.6|27702.6|27726.4|27706.4|27718.2|27698.2|32
1628133300000|2021-08-05 03:15:00|27723|27703|27725|27705|27727.7|27707.7|27721.7|27701.7|32
1628133600000|2021-08-05 03:20:00|27723.7|27703.7|27725.2|27705.2|27727.7|27707.7|27722|27702|20
1628133900000|2021-08-05 03:25:00|27727.2|27707.2|27728|27708|27728|27708|27722.7|27702.7|12
1628134200000|2021-08-05 03:30:00|27728.2|27708.2|27734.3|27714.3|27734.4|27714.4|27728.2|27708.2|12
1628134500000|2021-08-05 03:35:00|27734|27714|27731.5|27711.5|27734|27714|27728.6|27708.6|38
1628134800000|2021-08-05 03:40:00|27732.5|27712.5|27733.8|27713.8|27734.2|27714.2|27732.5|27712.5|6
1628135100000|2021-08-05 03:45:00|27734.1|27714.1|27733.2|27713.2|27734.9|27714.9|27733.1|27713.1|9
1628135400000|2021-08-05 03:50:00|27733.1|27713.1|27729.3|27709.3|27733.1|27713.1|27728|27708|14
1628135700000|2021-08-05 03:55:00|27728.2|27708.2|27731|27711|27732.3|27712.3|27727.7|27707.7|25
1628136000000|2021-08-05 04:00:00|27729.5|27709.5|27726.8|27706.8|27729.9|27709.9|27726.8|27706.8|10
1628136300000|2021-08-05 04:05:00|27726.3|27706.3|27729.7|27709.7|27729.7|27709.7|27726.3|27706.3|14
1628136600000|2021-08-05 04:10:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|4
1628136900000|2021-08-05 04:15:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|2
1628137200000|2021-08-05 04:20:00|27730.2|27710.2|27730.5|27710.5|27730.5|27710.5|27730.2|27710.2|2
1628137500000|2021-08-05 04:25:00|27730.7|27710.7|27736.2|27716.2|27738.5|27718.5|27730.7|27710.7|23
1628137800000|2021-08-05 04:30:00|27736.5|27716.5|27737.5|27717.5|27742.3|27722.3|27734.1|27714.1|23
1628138100000|2021-08-05 04:35:00|27735.8|27715.8|27732.7|27712.7|27735.8|27715.8|27731.7|27711.7|11
1628138400000|2021-08-05 04:40:00|27732.2|27712.2|27733.2|27713.2|27746.5|27726.2|27723.5|27703.5|52
1628138700000|2021-08-05 04:45:00|27732.7|27712.7|27734|27714|27734.3|27714.3|27732.7|27712.7|24
1628139000000|2021-08-05 04:50:00|27733.9|27713.9|27733.7|27713.7|27734.3|27714.3|27733.5|27713.5|19
1628139300000|2021-08-05 04:55:00|27734|27714|27734.7|27714.7|27734.7|27714.7|27734|27714|19
1628139600000|2021-08-05 05:00:00|27734.2|27714.2|27733.5|27713.5|27734.7|27714.7|27733.2|27713.2|27
1628139900000|2021-08-05 05:05:00|27733.8|27713.8|27733.8|27713.8|27733.8|27713.8|27733.8|27713.8|1
1628140200000|2021-08-05 05:10:00|27733.5|27713.5|27729.4|27709.4|27733.5|27713.5|27723.5|27703.5|32
1628140500000|2021-08-05 05:15:00|27729.2|27709.2|27732.8|27712.8|27732.8|27712.8|27728.7|27708.7|15
1628140800000|2021-08-05 05:20:00|27732.7|27712.7|27737.2|27717.2|27737.2|27717.2|27732.7|27712.7|8
1628141100000|2021-08-05 05:25:00|27738.3|27718.3|27739.7|27719.7|27739.7|27719.7|27736.7|27716.7|16
1628141400000|2021-08-05 05:30:00|27739.2|27719.2|27741|27721|27741|27721|27739.2|27719.2|7
1628141700000|2021-08-05 05:35:00|27741.3|27721.3|27742|27722|27746.7|27726.7|27739.4|27719.4|21
1628142000000|2021-08-05 05:40:00|27743.3|27723.3|27746.2|27726.2|27747.4|27727.4|27743|27723|21
1628142300000|2021-08-05 05:45:00|27746.5|27726.5|27749.3|27729.3|27750.3|27730.3|27746.5|27726.5|33
1628142600000|2021-08-05 05:50:00|27748.8|27728.8|27747.8|27727.8|27749.8|27729.8|27747|27727|16
1628142900000|2021-08-05 05:55:00|27747.5|27727.5|27746.5|27726.5|27758|27728.5|27746.5|27719.5|17
1628143200000|2021-08-05 06:00:00|27755.5|27720.5|27754.6|27734.6|27761|27734.6|27749|27720.5|38
1628143500000|2021-08-05 06:05:00|27753.4|27733.4|27754.8|27734.8|27759.4|27739.4|27751.9|27731.9|32
1628143800000|2021-08-05 06:10:00|27754.3|27734.3|27753.3|27733.3|27754.3|27734.3|27750.8|27730.8|31
1628144100000|2021-08-05 06:15:00|27752.8|27732.8|27745.2|27725.2|27753.3|27733.3|27744.9|27724.9|39
1628144400000|2021-08-05 06:20:00|27745.7|27725.7|27740.4|27720.4|27746.1|27726.1|27740.4|27720.4|41
1628144700000|2021-08-05 06:25:00|27741.4|27721.4|27735.2|27715.2|27741.4|27721.4|27733.6|27713.6|38
1628145000000|2021-08-05 06:30:00|27734.7|27714.7|27746.4|27726.4|27746.8|27726.8|27734.7|27714.7|33
1628145300000|2021-08-05 06:35:00|27746.7|27726.7|27745.5|27725.5|27747.8|27727.8|27742|27722|20
1628145600000|2021-08-05 06:40:00|27747.5|27727.5|27746.8|27726.8|27747.5|27727.5|27746.1|27726.1|7
1628145900000|2021-08-05 06:45:00|27746.4|27726.4|27746.4|27726.4|27747|27727|27745|27725|6
1628146200000|2021-08-05 06:50:00|27746.3|27726.3|27744.3|27724.3|27746.4|27726.4|27742.3|27722.3|24
1628146500000|2021-08-05 06:55:00|27743.8|27723.8|27737.8|27717.8|27743.8|27723.8|27736.3|27716.3|32
1628146800000|2021-08-05 07:00:00|27739.2|27719.2|27737.5|27702.5|27742.8|27719.2|27732|27697.5|24
1628147100000|2021-08-05 07:05:00|27732.5|27712.5|27732|27712|27735|27715|27730.3|27710.3|25
1628147400000|2021-08-05 07:10:00|27732.5|27712.5|27730.3|27710.3|27732.5|27712.5|27727.8|27707.8|19
1628147700000|2021-08-05 07:15:00|27730|27710|27724.7|27704.7|27730.3|27710.3|27724.7|27704.7|13
1628148000000|2021-08-05 07:20:00|27724.5|27704.5|27727.2|27707.2|27731.2|27711.2|27724.5|27704.5|42
1628148300000|2021-08-05 07:25:00|27727.5|27707.5|27731.4|27711.4|27732|27712|27727.5|27707.5|13
1628148600000|2021-08-05 07:30:00|27732.2|27712.2|27732|27712|27734.5|27714.5|27730.5|27710.5|17
1628148900000|2021-08-05 07:35:00|27732.2|27712.2|27732.5|27712.5|27732.5|27712.5|27731.4|27711.4|8
1628149200000|2021-08-05 07:40:00|27732.2|27712.2|27731.2|27711.2|27736.7|27716.7|27731.2|27711.2|39
1628149500000|2021-08-05 07:45:00|27731.7|27711.7|27736.4|27716.4|27737.3|27717.3|27731.2|27711.2|38
1628149800000|2021-08-05 07:50:00|27736.8|27716.8|27737.3|27717.3|27737.3|27717.3|27736.3|27716.3|4
1628150100000|2021-08-05 07:55:00|27737|27717|27729.5|27709.5|27737.3|27717.3|27729.3|27709.3|25
1628150400000|2021-08-05 08:00:00|27729|27709|27725.8|27690.8|27734.5|27709.5|27715|27680|61
1628150700000|2021-08-05 08:05:00|27726.8|27691.8|27723.6|27688.6|27727.4|27692.4|27723.6|27688.6|8
1628151000000|2021-08-05 08:10:00|27722.6|27687.6|27722.5|27687.5|27727.5|27699.2|27715.8|27686.6|35
1628151300000|2021-08-05 08:15:00|27723|27688|27722.3|27702.3|27723.3|27702.7|27717|27687.5|27
1628151600000|2021-08-05 08:20:00|27722.7|27702.7|27727.5|27707.5|27727.5|27707.5|27722.7|27702.7|27
1628151900000|2021-08-05 08:25:00|27729.4|27709.4|27728|27708|27729.7|27709.7|27727.5|27707.5|10
1628152200000|2021-08-05 08:30:00|27727.7|27707.7|27732.5|27712.5|27732.5|27712.5|27727.7|27707.7|14
1628152500000|2021-08-05 08:35:00|27732|27712|27732.5|27712.5|27736.7|27716.7|27732|27712|11
1628152800000|2021-08-05 08:40:00|27732|27712|27733|27713|27736.4|27716.4|27732|27712|20
1628153100000|2021-08-05 08:45:00|27733.2|27713.2|27722.3|27702.3|27733.2|27713.2|27722.3|27702.3|36
1628153400000|2021-08-05 08:50:00|27722.8|27702.8|27716.8|27696.8|27722.8|27702.8|27713.8|27693.8|22
1628153700000|2021-08-05 08:55:00|27717.5|27697.5|27716.8|27696.8|27717.8|27697.8|27716.8|27696.8|4
1628154000000|2021-08-05 09:00:00|27717.3|27697.3|27722|27702|27722.5|27702.5|27717.3|27697.3|14
1628154300000|2021-08-05 09:05:00|27721.8|27701.8|27717|27697|27721.8|27701.8|27715.7|27695.7|20
1628154600000|2021-08-05 09:10:00|27717.3|27697.3|27717|27697|27717.3|27697.3|27717|27697|2
1628154900000|2021-08-05 09:15:00|27716.5|27696.5|27718|27698|27720.5|27700.5|27716.1|27696.1|13
1628155200000|2021-08-05 09:20:00|27717.7|27697.7|27716.9|27696.9|27718|27698|27716.9|27696.9|5
1628155500000|2021-08-05 09:25:00|27717.2|27697.2|27717|27697|27717.7|27697.7|27714.7|27694.7|14
1628155800000|2021-08-05 09:30:00|27716.8|27696.8|27717.5|27697.5|27717.5|27697.5|27716.6|27696.6|5
1628156100000|2021-08-05 09:35:00|27717.8|27697.8|27717.1|27697.1|27717.8|27697.8|27717|27697|6
1628156400000|2021-08-05 09:40:00|27713.5|27693.5|27709.3|27689.3|27713.5|27693.5|27709.3|27689.3|15
1628156700000|2021-08-05 09:45:00|27709.9|27689.9|27711.3|27691.3|27711.8|27691.8|27709.9|27689.9|4
1628157000000|2021-08-05 09:50:00|27711.8|27691.8|27714.7|27694.7|27714.7|27694.7|27709.9|27689.9|21
1628157300000|2021-08-05 09:55:00|27714.3|27694.3|27712.6|27692.6|27714.3|27694.3|27712.6|27692.6|16
1628157600000|2021-08-05 10:00:00|27713.7|27693.7|27713.6|27693.6|27715.5|27695.5|27709.6|27689.6|17
1628157900000|2021-08-05 10:05:00|27713.3|27693.3|27707.4|27687.4|27713.3|27693.3|27707.3|27687.3|18
1628158200000|2021-08-05 10:10:00|27706.9|27686.9|27707.3|27687.3|27707.4|27687.4|27705.5|27685.5|8
1628158500000|2021-08-05 10:15:00|27707|27687|27707.4|27687.4|27707.4|27687.4|27707|27687|2
1628158800000|2021-08-05 10:20:00|27707.3|27687.3|27707.3|27687.3|27707.3|27687.3|27707.3|27687.3|1
1628159400000|2021-08-05 10:30:00|27707.5|27687.5|27708.5|27688.5|27708.5|27688.5|27707.5|27687.5|4
1628159700000|2021-08-05 10:35:00|27708|27688|27717.3|27682.3|27717.5|27689.5|27708|27682.3|5
1628160000000|2021-08-05 10:40:00|27709.2|27689.2|27717.5|27682.5|27717.5|27689.8|27709.2|27682.5|3
1628160300000|2021-08-05 10:45:00|27717.3|27682.3|27711.8|27691.8|27717.3|27692|27711.8|27682|4
1628160600000|2021-08-05 10:50:00|27711.3|27691.3|27713.7|27693.7|27714.7|27694.7|27711.3|27691.3|8
1628160900000|2021-08-05 10:55:00|27714.2|27694.2|27718.7|27698.7|27719|27699|27714.2|27694.2|9
1628161200000|2021-08-05 11:00:00|27719|27699|27717.2|27697.2|27719|27699|27717.1|27697.1|9
1628161500000|2021-08-05 11:05:00|27716.6|27696.6|27716.5|27696.5|27718|27698|27715.7|27695.7|23
1628161800000|2021-08-05 11:10:00|27716.4|27696.4|27716.9|27696.9|27717.2|27697.2|27716.4|27696.4|7
1628162100000|2021-08-05 11:15:00|27716.7|27696.7|27717.5|27697.5|27717.5|27697.5|27716.2|27696.2|5
1628162400000|2021-08-05 11:20:00|27718.8|27698.8|27718.8|27698.8|27718.8|27698.8|27718.8|27698.8|1
1628162700000|2021-08-05 11:25:00|27716.5|27696.5|27718.8|27698.8|27718.8|27698.8|27716|27696|12
1628163600000|2021-08-05 11:40:00|27719.3|27699.3|27718.8|27698.8|27719.3|27699.3|27718.5|27698.5|4
1628164500000|2021-08-05 11:55:00|27719.3|27699.3|27718.8|27698.8|27719.3|27699.3|27718.8|27698.8|2
1628165100000|2021-08-05 12:05:00|27717.3|27697.3|27718.7|27698.7|27719.8|27699.8|27713.8|27693.8|28
1628165400000|2021-08-05 12:10:00|27719.3|27699.3|27718.8|27698.8|27719.8|27699.8|27718.3|27698.3|5
1628165700000|2021-08-05 12:15:00|27718.2|27698.2|27723.9|27703.9|27724.5|27704.5|27718.2|27698.2|29
1628166000000|2021-08-05 12:20:00|27724.4|27704.4|27728.7|27708.7|27729.9|27709.9|27724.2|27704.2|22
1628166300000|2021-08-05 12:25:00|27727.7|27707.7|27733|27698|27735|27707.7|27724.5|27697.5|24
1628166600000|2021-08-05 12:30:00|27733.5|27698.5|27732.5|27697.5|27733.5|27698.5|27732.5|27697.5|6
1628166900000|2021-08-05 12:35:00|27732|27697|27722|27702|27732|27704.2|27721.8|27697|7
1628167200000|2021-08-05 12:40:00|27721.5|27701.5|27722.5|27702.5|27723.5|27703.5|27721.5|27701.5|5
1628167500000|2021-08-05 12:45:00|27723|27703|27722|27702|27723|27703|27722|27702|3
1628167800000|2021-08-05 12:50:00|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|1
1628168400000|2021-08-05 13:00:00|27722|27702|27722.5|27702.5|27722.5|27702.5|27722|27702|2
1628168700000|2021-08-05 13:05:00|27723|27703|27723|27703|27723|27703|27723|27703|1
1628169000000|2021-08-05 13:10:00|27722.5|27702.5|27728.5|27708.5|27731.5|27711.5|27722.5|27702.5|18
1628169300000|2021-08-05 13:15:00|27728|27708|27722.4|27702.4|27733.5|27708|27722.4|27698.5|6
1628169600000|2021-08-05 13:20:00|27722.9|27702.9|27722.4|27702.4|27722.9|27702.9|27722.4|27702.4|2
1628169900000|2021-08-05 13:25:00|27722.9|27702.9|27722.6|27702.6|27722.9|27702.9|27722.6|27702.6|2
1628170200000|2021-08-05 13:30:00|27722.9|27702.9|27722.9|27702.9|27722.9|27702.9|27722.6|27702.6|7
1628170500000|2021-08-05 13:35:00|27722.6|27702.6|27723|27703|27723|27703|27721.8|27701.8|8
1628170800000|2021-08-05 13:40:00|27723.5|27703.5|27733.3|27713.3|27733.3|27713.3|27723.5|27696.5|19
1628171100000|2021-08-05 13:45:00|27737.5|27717.5|27738|27718|27738|27718|27737.5|27717.5|4
1628171700000|2021-08-05 13:55:00|27737.8|27717.8|27737.5|27717.5|27737.8|27717.8|27736.3|27716.3|3
1628172000000|2021-08-05 14:00:00|27739.5|27719.5|27743|27708|27743.7|27719.5|27735.4|27708|17
1628172300000|2021-08-05 14:05:00|27742.3|27707.3|27737|27717|27742.3|27717.5|27733.8|27707.3|17
1628172600000|2021-08-05 14:10:00|27736.8|27716.8|27731.5|27711.5|27736.8|27716.8|27731.5|27711.5|21
1628172900000|2021-08-05 14:15:00|27731|27711|27737|27702|27737.3|27711.5|27720|27700|30
1628173200000|2021-08-05 14:20:00|27737.3|27702.3|27733|27713|27737.8|27713|27732.3|27702.3|9
1628173500000|2021-08-05 14:25:00|27732.5|27712.5|27733.5|27713.5|27733.5|27713.5|27731.8|27711.8|10
1628173800000|2021-08-05 14:30:00|27733|27713|27729|27709|27737|27717|27727.5|27707.5|21
1628174100000|2021-08-05 14:35:00|27727.5|27707.5|27729|27709|27729|27709|27727.3|27707.3|9
1628174700000|2021-08-05 14:45:00|27729.3|27709.3|27730.5|27710.5|27737.3|27717.3|27729.3|27709.3|39
1628175000000|2021-08-05 14:50:00|27732.5|27712.5|27737|27717|27742.5|27717.8|27732.5|27706.2|43
1628175300000|2021-08-05 14:55:00|27737.5|27717.5|27737.8|27717.8|27738.4|27718.4|27737.1|27717.1|8
1628175600000|2021-08-05 15:00:00|27739.8|27719.8|27737.8|27717.8|27739.8|27719.8|27737.3|27717.3|5
1628175900000|2021-08-05 15:05:00|27741.5|27721.5|27742.3|27722.3|27742.3|27722.3|27740.3|27720.3|10
1628176200000|2021-08-05 15:10:00|27742.5|27722.5|27742.1|27722.1|27742.9|27722.9|27741.8|27721.8|8
1628176500000|2021-08-05 15:15:00|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|27742.5|27722.5|1
1628176800000|2021-08-05 15:20:00|27742.4|27722.4|27742.4|27722.4|27742.4|27722.4|27742.4|27722.4|1
1628177100000|2021-08-05 15:25:00|27741.9|27721.9|27741.7|27721.7|27742.4|27722.4|27741.4|27721.4|6
1628177400000|2021-08-05 15:30:00|27742.4|27722.4|27741.7|27721.7|27742.4|27722.4|27741.7|27721.7|5
1628177700000|2021-08-05 15:35:00|27742.4|27722.4|27741.1|27721.1|27746.5|27722.4|27739|27711.5|14
1628178300000|2021-08-05 15:45:00|27737|27717|27741.1|27721.1|27748.2|27721.1|27736.5|27712.5|11
1628178600000|2021-08-05 15:50:00|27741.4|27721.4|27742.8|27722.8|27742.8|27722.8|27741.4|27721.4|4
1628179200000|2021-08-05 16:00:00|27743.4|27723.4|27742.8|27722.8|27743.4|27723.4|27742.8|27722.8|2
1628180100000|2021-08-05 16:15:00|27742|27722|27742.4|27722.4|27742.4|27722.4|27742|27722|2
1628181000000|2021-08-05 16:30:00|27742.2|27722.2|27742.5|27722.5|27742.5|27722.5|27742.2|27722.2|3
1628182200000|2021-08-05 16:50:00|27746|27726|27753|27718|27753|27727|27745|27717.5|8
1628182800000|2021-08-05 17:00:00|27741.9|27721.9|27742.5|27722.5|27742.5|27722.5|27741.9|27721.9|3
1628183100000|2021-08-05 17:05:00|27740.9|27720.9|27741.4|27721.4|27741.4|27721.4|27740.4|27720.4|3
1628183400000|2021-08-05 17:10:00|27741.9|27721.9|27742.3|27707.3|27742.3|27721.9|27741.9|27707|3
1628183700000|2021-08-05 17:15:00|27736.9|27716.9|27737.5|27717.5|27737.5|27717.5|27736.9|27716.9|3
1628184000000|2021-08-05 17:20:00|27735.9|27715.9|27736.9|27716.9|27736.9|27716.9|27735.9|27715.9|3
1628184300000|2021-08-05 17:25:00|27739.6|27719.6|27742.5|27722.5|27751.5|27723.1|27739.6|27715|17
1628184600000|2021-08-05 17:30:00|27743|27723|27742.5|27722.5|27743|27723|27742.5|27722.5|2
1628184900000|2021-08-05 17:35:00|27741.9|27721.9|27742.5|27722.5|27742.5|27722.5|27741.9|27721.9|4
1628185500000|2021-08-05 17:45:00|27740.9|27720.9|27742.5|27722.5|27742.5|27722.5|27740.4|27720.4|6
1628186100000|2021-08-05 17:55:00|27740.9|27720.9|27741.9|27721.9|27741.9|27721.9|27740.9|27720.9|3
1628186400000|2021-08-05 18:00:00|27741.5|27721.5|27741.9|27721.9|27741.9|27721.9|27741.4|27721.4|3
1628186700000|2021-08-05 18:05:00|27741.4|27721.4|27738.1|27718.1|27741.4|27721.4|27736.3|27716.3|14
1628187000000|2021-08-05 18:10:00|27737.5|27717.5|27737.5|27717.5|27737.5|27717.5|27737.5|27717.5|1
1628187600000|2021-08-05 18:20:00|27739|27719|27741.9|27721.9|27741.9|27721.9|27739|27719|7
1628187900000|2021-08-05 18:25:00|27741.5|27721.5|27742.5|27722.5|27747.5|27727.5|27741.5|27721.5|7
1628188200000|2021-08-05 18:30:00|27745|27725|27742.5|27722.5|27752.3|27727.5|27741.9|27714.5|36
1628188500000|2021-08-05 18:35:00|27743|27723|27753|27718|27753|27725.5|27743|27717.5|8
1628190000000|2021-08-05 19:00:00|27753.2|27718.2|27753|27718|27753.2|27718.2|27753|27718|2
1628190900000|2021-08-05 19:15:00|27748.2|27728.2|27743.4|27723.4|27753|27728.9|27743.4|27715.7|11
1628191200000|2021-08-05 19:20:00|27743|27723|27753|27718|27753|27725.5|27743|27717.5|6
1628191800000|2021-08-05 19:30:00|27743.8|27723.8|27748|27713|27750.3|27723.8|27739.5|27712.5|10
1628192400000|2021-08-05 19:40:00|27747|27712|27748|27713|27748|27713|27747|27712|2
1628193000000|2021-08-05 19:50:00|27749|27714|27753|27718|27753|27726.5|27746.5|27714|3
1628193300000|2021-08-05 19:55:00|27753.5|27718.5|27753|27718|27753.5|27718.5|27753|27718|2
1628213400000|2021-08-06 01:30:00|27768.8|27748.8|27764.3|27744.3|27768.8|27748.8|27764.3|27744.3|14
1628213700000|2021-08-06 01:35:00|27763.8|27743.8|27764.3|27744.3|27764.4|27744.4|27759.3|27739.3|14
1628214000000|2021-08-06 01:40:00|27764|27744|27768.8|27748.8|27769.8|27749.8|27762.3|27742.3|19
1628214300000|2021-08-06 01:45:00|27769.3|27749.3|27769.1|27749.1|27772.5|27752.5|27769.1|27749.1|29
1628214600000|2021-08-06 01:50:00|27769.7|27749.7|27773.3|27753.3|27774.1|27754.1|27768.8|27748.8|20
1628214900000|2021-08-06 01:55:00|27772.8|27752.8|27766.4|27746.4|27772.8|27752.8|27764|27744|42
1628215200000|2021-08-06 02:00:00|27766.7|27746.7|27764.5|27744.5|27767.2|27747.2|27764.5|27744.5|14
1628215500000|2021-08-06 02:05:00|27764.2|27744.2|27764.2|27744.2|27765.3|27745.3|27760.5|27740.5|22
1628215800000|2021-08-06 02:10:00|27764.5|27744.5|27766.1|27746.1|27766.7|27746.7|27761.2|27741.2|21
1628216100000|2021-08-06 02:15:00|27763.3|27743.3|27764.8|27744.8|27766.8|27746.8|27762.1|27742.1|33
1628216400000|2021-08-06 02:20:00|27764.4|27744.4|27766.8|27746.8|27767.7|27747.7|27764.4|27744.4|14
1628216700000|2021-08-06 02:25:00|27767.1|27747.1|27770|27750|27770|27750|27767|27747|9
1628217000000|2021-08-06 02:30:00|27771.5|27751.5|27777.5|27757.5|27778.8|27758.8|27770|27750|41
1628217300000|2021-08-06 02:35:00|27777|27757|27778.8|27758.8|27779.8|27759.8|27774.7|27754.7|63
1628217600000|2021-08-06 02:40:00|27778.4|27758.4|27778.8|27758.8|27778.8|27758.8|27778.1|27758.1|7
1628217900000|2021-08-06 02:45:00|27778.2|27758.2|27778.2|27758.2|27779.2|27759.2|27778.2|27758.2|7
1628218200000|2021-08-06 02:50:00|27778.1|27758.1|27772.5|27752.5|27778.8|27758.8|27771.4|27751.4|30
1628218500000|2021-08-06 02:55:00|27773.1|27753.1|27771|27751|27773.2|27753.2|27765.5|27745.5|27
1628218800000|2021-08-06 03:00:00|27770|27750|27767.2|27747.2|27770|27750|27764.5|27744.5|13
1628219100000|2021-08-06 03:05:00|27767.4|27747.4|27767.1|27747.1|27768.4|27748.4|27767.1|27747.1|10
1628219400000|2021-08-06 03:10:00|27766.8|27746.8|27762.3|27742.3|27766.8|27746.8|27758|27738|27
1628219700000|2021-08-06 03:15:00|27762|27742|27762.3|27742.3|27762.3|27742.3|27760.8|27740.8|9
1628220000000|2021-08-06 03:20:00|27762.4|27742.4|27762.7|27742.7|27762.7|27742.7|27762.4|27742.4|2
1628220300000|2021-08-06 03:25:00|27764|27744|27766.8|27746.8|27767.5|27747.5|27762.7|27742.7|24
1628220600000|2021-08-06 03:30:00|27766.4|27746.4|27767|27747|27767|27747|27764.5|27744.5|17
1628220900000|2021-08-06 03:35:00|27767.3|27747.3|27762.7|27742.7|27767.3|27747.3|27762.7|27742.7|20
1628221200000|2021-08-06 03:40:00|27762.5|27742.5|27761.8|27741.8|27762.5|27742.5|27760.9|27740.9|15
1628221500000|2021-08-06 03:45:00|27762.3|27742.3|27762.3|27742.3|27762.3|27742.3|27762.3|27742.3|1
1628221800000|2021-08-06 03:50:00|27761.8|27741.8|27761.3|27741.3|27761.8|27741.8|27760.9|27740.9|4
1628222100000|2021-08-06 03:55:00|27761.1|27741.1|27761.3|27741.3|27761.3|27741.3|27756.8|27736.8|16
1628222400000|2021-08-06 04:00:00|27760.8|27740.8|27759.3|27739.3|27760.8|27740.8|27759.3|27739.3|6
1628222700000|2021-08-06 04:05:00|27757.5|27737.5|27755.8|27735.8|27757.5|27737.5|27751.8|27731.8|17
1628223000000|2021-08-06 04:10:00|27755.2|27735.2|27756.8|27736.8|27757.5|27737.5|27754.3|27734.3|12
1628223600000|2021-08-06 04:20:00|27757.1|27737.1|27758.2|27738.2|27758.2|27738.2|27757.1|27737.1|3
1628223900000|2021-08-06 04:25:00|27761|27741|27761.8|27741.8|27762.3|27742.3|27759.8|27739.8|9
1628224500000|2021-08-06 04:35:00|27761.3|27741.3|27761|27741|27761.3|27741.3|27759.8|27739.8|7
1628224800000|2021-08-06 04:40:00|27760.5|27740.5|27760.5|27740.5|27762.3|27742.3|27758|27738|22
1628225100000|2021-08-06 04:45:00|27761.2|27741.2|27767.8|27747.8|27767.8|27747.8|27760.3|27740.3|16
1628225400000|2021-08-06 04:50:00|27767|27747|27767.8|27747.8|27767.8|27747.8|27765.4|27745.4|12
1628225700000|2021-08-06 04:55:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1628226000000|2021-08-06 05:00:00|27767.8|27747.8|27767.3|27747.3|27767.8|27747.8|27766.4|27746.4|6
1628226300000|2021-08-06 05:05:00|27766.4|27746.4|27765.7|27745.7|27766.4|27746.4|27764.7|27744.7|8
1628226600000|2021-08-06 05:10:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1628226900000|2021-08-06 05:15:00|27765.7|27745.7|27765.7|27745.7|27765.8|27745.8|27765|27745|8
1628227800000|2021-08-06 05:30:00|27765.5|27745.5|27766.4|27746.4|27766.4|27746.4|27765.5|27745.5|4
1628228100000|2021-08-06 05:35:00|27766.8|27746.8|27768.1|27748.1|27769.8|27749.8|27766.8|27746.8|8
1628228400000|2021-08-06 05:40:00|27767.8|27747.8|27768.2|27748.2|27768.2|27748.2|27767.8|27747.8|3
1628229000000|2021-08-06 05:50:00|27768|27748|27765.9|27745.9|27768.3|27748.3|27765.9|27745.9|13
1628229300000|2021-08-06 05:55:00|27766.3|27746.3|27767.5|27747.5|27767.5|27747.5|27765.1|27745.1|19
1628229600000|2021-08-06 06:00:00|27767|27747|27767|27747|27771.8|27751.8|27765.4|27745.4|30
1628229900000|2021-08-06 06:05:00|27766.8|27746.8|27767.5|27747.5|27770.8|27750.8|27766.5|27746.5|27
1628230200000|2021-08-06 06:10:00|27768.3|27748.3|27769.3|27749.3|27771.3|27751.3|27768|27748|19
1628230500000|2021-08-06 06:15:00|27768.4|27748.4|27772|27752|27772|27752|27766.5|27746.5|28
1628230800000|2021-08-06 06:20:00|27772.2|27752.2|27770.5|27750.5|27777.3|27757.3|27770|27750|29
1628231100000|2021-08-06 06:25:00|27771|27751|27774|27754|27777|27757|27770.5|27750.5|24
1628231400000|2021-08-06 06:30:00|27774.5|27754.5|27771.4|27751.4|27774.5|27754.5|27771.4|27751.4|5
1628231700000|2021-08-06 06:35:00|27771.8|27751.8|27774|27754|27776.8|27756.8|27771.8|27751.8|14
1628232000000|2021-08-06 06:40:00|27776.1|27756.1|27777.5|27757.5|27779.2|27759.2|27776.1|27756.1|12
1628232300000|2021-08-06 06:45:00|27779.3|27759.3|27785.3|27765.3|27798.8|27778.8|27779|27759|64
1628232600000|2021-08-06 06:50:00|27788.3|27768.3|27791.4|27771.4|27796.4|27776.4|27788.3|27768.3|43
1628232900000|2021-08-06 06:55:00|27790.7|27770.7|27792.5|27772.5|27796.4|27776.4|27787.7|27767.7|40
1628233200000|2021-08-06 07:00:00|27791.7|27771.7|27790.4|27770.4|27792.1|27772.1|27790.4|27770.4|13
1628233500000|2021-08-06 07:05:00|27791.2|27771.2|27792.3|27772.3|27792.5|27772.5|27791.2|27771.2|7
1628233800000|2021-08-06 07:10:00|27792|27772|27791.8|27771.8|27792.3|27772.3|27791.3|27771.3|10
1628234100000|2021-08-06 07:15:00|27792|27772|27793.3|27773.3|27798|27778|27792|27772|29
1628234400000|2021-08-06 07:20:00|27792.7|27772.7|27792|27772|27792.7|27772.7|27790|27770|14
1628234700000|2021-08-06 07:25:00|27791.5|27771.5|27788.8|27768.8|27792|27772|27788.8|27768.8|24
1628235000000|2021-08-06 07:30:00|27789.8|27769.8|27779.5|27759.5|27793.4|27773.4|27779.5|27752.7|69
1628235300000|2021-08-06 07:35:00|27782|27762|27777.5|27757.5|27782|27762|27777.5|27757.5|19
1628235600000|2021-08-06 07:40:00|27777.3|27757.3|27777.5|27757.5|27777.7|27757.7|27777.3|27757.3|4
1628235900000|2021-08-06 07:45:00|27777.7|27757.7|27770.6|27750.6|27780.7|27760.7|27769|27749|38
1628236200000|2021-08-06 07:50:00|27770.8|27750.8|27774|27754|27776.3|27756.3|27768.3|27748.3|38
1628236500000|2021-08-06 07:55:00|27773.5|27753.5|27777.5|27757.5|27777.5|27757.5|27773.5|27753.5|17
1628236800000|2021-08-06 08:00:00|27777.7|27757.7|27778|27758|27780.5|27760.5|27777.5|27757.5|8
1628237100000|2021-08-06 08:05:00|27777.5|27757.5|27772.7|27752.7|27783.5|27757.5|27770.8|27747.8|20
1628237400000|2021-08-06 08:10:00|27772.2|27752.2|27771.6|27751.6|27772.7|27752.7|27771.6|27751.6|4
1628237700000|2021-08-06 08:15:00|27772.2|27752.2|27766.6|27746.6|27772.2|27752.2|27763|27743|20
1628238000000|2021-08-06 08:20:00|27767.1|27747.1|27767.8|27747.8|27769|27749|27767.1|27747.1|26
1628238300000|2021-08-06 08:25:00|27768|27748|27788.5|27753.5|27788.5|27762.4|27768|27748|42
1628238600000|2021-08-06 08:30:00|27788.8|27753.8|27782.5|27762.5|27789|27763.9|27778.3|27752.8|31
1628238900000|2021-08-06 08:35:00|27779|27759|27778|27758|27788|27762.5|27777.6|27752.2|23
1628239200000|2021-08-06 08:40:00|27778.3|27758.3|27777.5|27757.5|27783.7|27763.7|27777.5|27757.5|35
1628239500000|2021-08-06 08:45:00|27777.3|27757.3|27782.5|27762.5|27783.2|27763.2|27777.3|27757.3|13
1628239800000|2021-08-06 08:50:00|27782.2|27762.2|27787.5|27752.5|27787.9|27762.2|27778.5|27751.5|18
1628240100000|2021-08-06 08:55:00|27788|27753|27782.7|27762.7|27788|27762.7|27782.2|27752.5|7
1628240700000|2021-08-06 09:05:00|27783|27763|27782.5|27762.5|27787.5|27767.5|27782.5|27762.5|15
1628241300000|2021-08-06 09:15:00|27781.8|27761.8|27784.5|27749.5|27784.5|27761.8|27777.5|27749|9
1628241600000|2021-08-06 09:20:00|27785.9|27750.9|27788.5|27753.5|27788.5|27760.9|27780.9|27750.9|7
1628241900000|2021-08-06 09:25:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1628242200000|2021-08-06 09:30:00|27777.5|27757.5|27779.5|27759.5|27779.5|27759.5|27777.5|27757.5|4
1628242800000|2021-08-06 09:40:00|27777.7|27757.7|27771.7|27751.7|27777.7|27757.7|27771.7|27751.7|5
1628243100000|2021-08-06 09:45:00|27772.5|27752.5|27770.6|27750.6|27774.5|27754.5|27769.1|27749.1|15
1628243400000|2021-08-06 09:50:00|27771.1|27751.1|27778.4|27743.4|27780.5|27754.3|27767.2|27742.9|34
1628243700000|2021-08-06 09:55:00|27778|27743|27780.5|27745.5|27780.5|27745.5|27778|27743|8
1628244000000|2021-08-06 10:00:00|27776|27756|27776.2|27756.2|27778|27758|27776|27756|9
1628244300000|2021-08-06 10:05:00|27775.7|27755.7|27773.7|27753.7|27777.4|27757.4|27773.7|27753.7|10
1628244900000|2021-08-06 10:15:00|27773.1|27753.1|27773.7|27753.7|27773.7|27753.7|27773.1|27753.1|2
1628245800000|2021-08-06 10:30:00|27776.9|27756.9|27778.2|27758.2|27778.9|27758.9|27776.9|27756.9|9
1628246100000|2021-08-06 10:35:00|27778.5|27758.5|27779|27759|27779|27759|27778.5|27758.5|2
1628246400000|2021-08-06 10:40:00|27778.5|27758.5|27786.3|27766.3|27793.7|27766.3|27778.5|27758.5|13
1628246700000|2021-08-06 10:45:00|27786.2|27766.2|27786.8|27766.8|27787.3|27767.3|27783.5|27763.5|10
1628247000000|2021-08-06 10:50:00|27787.3|27767.3|27809.5|27774.5|27816.3|27781.3|27787.2|27767.2|61
1628247300000|2021-08-06 10:55:00|27809.4|27774.4|27792.9|27772.9|27809.4|27779.8|27792.9|27767|7
1628247600000|2021-08-06 11:00:00|27792.3|27772.3|27791.3|27771.3|27792.3|27772.3|27791.3|27771.3|3
1628247900000|2021-08-06 11:05:00|27793|27773|27796.2|27776.2|27796.2|27776.2|27793|27773|3
1628248200000|2021-08-06 11:10:00|27796.7|27776.7|27794|27774|27796.7|27776.7|27794|27774|5
1628248500000|2021-08-06 11:15:00|27793.5|27773.5|27795.5|27775.5|27795.8|27775.8|27793|27773|9
1628248800000|2021-08-06 11:20:00|27793.5|27773.5|27795.5|27775.5|27795.5|27775.5|27793|27773|7
1628249400000|2021-08-06 11:30:00|27793|27773|27792|27772|27793|27773|27792|27772|3
1628249700000|2021-08-06 11:35:00|27788.8|27768.8|27790.3|27770.3|27792|27770.7|27776|27746|24
1628250000000|2021-08-06 11:40:00|27793.9|27758.9|27787|27752|27793.9|27763.5|27780.5|27752|9
1628250300000|2021-08-06 11:45:00|27787.5|27752.5|27784.5|27749.5|27788|27753|27784|27749|13
1628250600000|2021-08-06 11:50:00|27785|27750|27787.5|27752.5|27787.5|27759|27779|27750|6
1628250900000|2021-08-06 11:55:00|27787|27752|27772.4|27752.4|27787|27752.9|27772.4|27747.4|6
1628251200000|2021-08-06 12:00:00|27772.9|27752.9|27772.5|27752.5|27772.9|27752.9|27772.4|27752.4|3
1628251500000|2021-08-06 12:05:00|27773|27753|27773|27753|27773.8|27753.8|27773|27753|3
1628252100000|2021-08-06 12:15:00|27772.5|27752.5|27773|27753|27773|27753|27768|27748|12
1628252400000|2021-08-06 12:20:00|27779.5|27744.5|27787.5|27752.5|27787.5|27752.8|27772.8|27742.7|15
1628252700000|2021-08-06 12:25:00|27786.5|27751.5|27792.6|27757.4|27797.6|27762.6|27784.5|27749.5|27
1628253000000|2021-08-06 12:30:00|27796.5|27754.5|27790.5|27754.4|27796.5|27759.9|27777.6|27742.4|22
1628253300000|2021-08-06 12:35:00|27792.6|27757.6|27795.9|27760.9|27797.6|27762.6|27785.7|27750.7|16
1628253600000|2021-08-06 12:40:00|27793.6|27758.6|27815.9|27780.9|27815.9|27780.9|27793.6|27758.6|31
1628253900000|2021-08-06 12:45:00|27816.9|27781.9|27809.9|27774.9|27816.9|27781.9|27804.3|27769.3|26
1628254200000|2021-08-06 12:50:00|27811.2|27791.2|27811.7|27776.7|27828.8|27796.3|27811.2|27776.7|30
1628254500000|2021-08-06 12:55:00|27819.1|27784.1|27807.6|27787.6|27822.6|27787.7|27807.6|27777.6|14
1628254800000|2021-08-06 13:00:00|27807.7|27787.7|27824.9|27789.9|27827|27790.1|27807.6|27777.6|20
1628255100000|2021-08-06 13:05:00|27822.5|27787.5|27811.7|27776.7|27822.5|27787.5|27809.9|27774.9|5
1628255400000|2021-08-06 13:10:00|27821.3|27786.3|27831.8|27796.8|27835.1|27800.1|27821.3|27786.3|6
1628255700000|2021-08-06 13:15:00|27831.5|27796.5|27829.9|27794.9|27831.5|27796.5|27828.5|27793.5|3
1628256000000|2021-08-06 13:20:00|27826.7|27791.7|27816.7|27781.7|27826.7|27791.7|27816.7|27781.7|4
1628256300000|2021-08-06 13:25:00|27820.9|27785.9|27811.5|27776.5|27820.9|27785.9|27806.7|27771.7|32
1628256600000|2021-08-06 13:30:00|27812.5|27777.5|27809.9|27774.9|27813|27778|27809.4|27774.4|6
1628256900000|2021-08-06 13:35:00|27797.9|27762.9|27799.9|27764.9|27799.9|27764.9|27797.9|27762.9|4
1628257200000|2021-08-06 13:40:00|27798.5|27763.5|27798|27763|27799|27764|27798|27763|5
1628257500000|2021-08-06 13:45:00|27798.9|27763.9|27831.1|27796.1|27832.5|27797.5|27796.7|27761.7|34
1628257800000|2021-08-06 13:50:00|27830.6|27795.6|27846.9|27811.9|27853.6|27818.6|27830.6|27795.6|28
1628258100000|2021-08-06 13:55:00|27847|27812|27836.9|27801.9|27847.5|27812.5|27836.9|27801.9|13
1628258400000|2021-08-06 14:00:00|27837.4|27802.4|27842|27807|27842|27807|27837.4|27802.4|4
1628258700000|2021-08-06 14:05:00|27841.5|27806.5|27840.4|27805.4|27841.5|27806.5|27840.4|27805.4|2
1628259000000|2021-08-06 14:10:00|27838.9|27803.9|27841.5|27806.5|27842|27807|27838|27803|5
1628259300000|2021-08-06 14:15:00|27841.1|27806.1|27845.9|27810.9|27853.5|27818.5|27841.1|27806.1|14
1628259600000|2021-08-06 14:20:00|27846.8|27811.8|27858.9|27823.9|27858.9|27823.9|27846.5|27811.5|12
1628259900000|2021-08-06 14:25:00|27859.4|27824.4|27842.7|27807.7|27859.4|27827.8|27838.2|27807.6|25
1628260200000|2021-08-06 14:30:00|27845|27810|27842.8|27807.8|27855.5|27822.5|27837.8|27807.8|40
1628260500000|2021-08-06 14:35:00|27843.3|27808.3|27852.7|27832.7|27857.8|27832.7|27840.3|27807.8|20
1628260800000|2021-08-06 14:40:00|27858.2|27823.2|27863.2|27828.2|27863.2|27828.2|27857.8|27822.8|22
1628261100000|2021-08-06 14:45:00|27863.4|27828.4|27863.7|27828.7|27863.9|27828.9|27863.4|27828.4|3
1628261700000|2021-08-06 14:55:00|27863.5|27828.5|27863.5|27828.5|27869.9|27841.9|27857.2|27828.5|20
1628262000000|2021-08-06 15:00:00|27863.7|27828.7|27848.3|27813.3|27866.9|27835.5|27831.2|27809.7|44
1628262300000|2021-08-06 15:05:00|27850.3|27815.3|27857.5|27822.5|27860.9|27825.9|27850.3|27815.3|24
1628262600000|2021-08-06 15:10:00|27856.8|27821.8|27850.5|27815.5|27858.3|27823.3|27847.7|27812.7|20
1628262900000|2021-08-06 15:15:00|27850|27815|27855.5|27820.5|27858.4|27827.2|27846.5|27815|15
1628263200000|2021-08-06 15:20:00|27855|27820|27858.5|27823.5|27858.5|27823.5|27855|27820|8
1628263500000|2021-08-06 15:25:00|27859|27824|27853.9|27818.9|27861|27826|27853.2|27818.2|18
1628263800000|2021-08-06 15:30:00|27853.7|27818.7|27847.5|27812.5|27853.7|27818.7|27843.2|27808.2|10
1628264100000|2021-08-06 15:35:00|27842.5|27822.5|27847.5|27812.5|27855.1|27822.7|27842.5|27812.5|9
1628264400000|2021-08-06 15:40:00|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|27837.5|27817.5|1
1628264700000|2021-08-06 15:45:00|27838.8|27818.8|27837.8|27817.8|27838.9|27818.9|27837.8|27817.8|4
1628265000000|2021-08-06 15:50:00|27837.5|27817.5|27842.7|27807.7|27846.4|27817.5|27837|27805.8|18
1628265300000|2021-08-06 15:55:00|27838.2|27818.2|27842.5|27822.5|27842.5|27822.5|27838.2|27818.2|13
1628265600000|2021-08-06 16:00:00|27842.8|27822.8|27846|27811|27846|27822.8|27839.5|27810|10
1628265900000|2021-08-06 16:05:00|27845.5|27810.5|27845|27810|27846|27811|27845|27810|4
1628266200000|2021-08-06 16:10:00|27842.7|27807.7|27837.7|27802.7|27842.7|27811.7|27831.7|27802.5|18
1628266800000|2021-08-06 16:20:00|27837.5|27802.5|27837.7|27802.7|27837.7|27802.7|27837.5|27802.5|2
1628267100000|2021-08-06 16:25:00|27838.7|27803.7|27845.5|27810.5|27845.5|27817.5|27836.2|27803.7|13
1628267400000|2021-08-06 16:30:00|27847.5|27812.5|27842.5|27807.5|27849.2|27814.2|27842.5|27807.5|14
1628267700000|2021-08-06 16:35:00|27842.8|27807.8|27843.3|27808.3|27843.3|27808.3|27842.8|27807.8|2
1628268600000|2021-08-06 16:50:00|27846|27811|27848|27813|27848|27818.1|27838.1|27811|3
1628268900000|2021-08-06 16:55:00|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|1
1628269800000|2021-08-06 17:10:00|27839.1|27819.1|27849.3|27814.3|27849.3|27819.1|27838.1|27814.3|3
1628270700000|2021-08-06 17:25:00|27843.1|27823.1|27849.3|27814.3|27849.3|27823.1|27843.1|27814.3|2
1628271300000|2021-08-06 17:35:00|27838.1|27818.1|27838.6|27818.6|27838.6|27818.6|27838.1|27818.1|2
1628271600000|2021-08-06 17:40:00|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|27838.5|27818.5|1
1628271900000|2021-08-06 17:45:00|27835.5|27815.5|27843|27808|27843|27815.5|27835|27807.5|5
1628272200000|2021-08-06 17:50:00|27838|27803|27823|27788|27841|27806|27822.3|27787.3|22
1628272500000|2021-08-06 17:55:00|27822.5|27787.5|27822.3|27787.3|27822.5|27787.5|27822.3|27787.3|2
1628272800000|2021-08-06 18:00:00|27822.8|27787.8|27822.8|27787.8|27822.8|27787.8|27822.8|27787.8|1
1628273100000|2021-08-06 18:05:00|27824.3|27789.3|27825|27790|27826|27791|27824.3|27789.3|6
1628273400000|2021-08-06 18:10:00|27824.8|27789.8|27824.8|27789.8|27824.8|27789.8|27824.8|27789.8|1
1628274300000|2021-08-06 18:25:00|27824|27789|27814.8|27779.8|27824|27789|27814.3|27779.3|17
1628274600000|2021-08-06 18:30:00|27815.5|27780.5|27816|27781|27816|27781|27814.8|27779.8|18
1628274900000|2021-08-06 18:35:00|27815.5|27780.5|27816|27781|27816|27781|27815.5|27780.5|4
1628275200000|2021-08-06 18:40:00|27815.5|27780.5|27816|27781|27816|27781|27815.5|27780.5|6
1628275500000|2021-08-06 18:45:00|27815.5|27780.5|27818.2|27783.2|27818.7|27783.7|27815.5|27780.5|11
1628276100000|2021-08-06 18:55:00|27817.2|27782.2|27816.8|27781.8|27817.2|27782.2|27813.8|27778.8|8
1628276400000|2021-08-06 19:00:00|27816.3|27781.3|27818|27783|27818|27783|27816.3|27781.3|5
1628277600000|2021-08-06 19:20:00|27819|27784|27821.3|27786.3|27828|27793|27819|27784|14
1628277900000|2021-08-06 19:25:00|27820.8|27785.8|27825.5|27790.5|27825.5|27790.5|27820.3|27785.3|10
1628278200000|2021-08-06 19:30:00|27824.6|27789.6|27822.5|27787.5|27824.6|27789.6|27821|27786|6
1628278500000|2021-08-06 19:35:00|27821.5|27786.5|27832.5|27797.5|27837.5|27802.5|27816.3|27785.5|20
1628278800000|2021-08-06 19:40:00|27830|27795|27834.3|27799.3|27848.6|27813.6|27827|27792|47
1628279100000|2021-08-06 19:45:00|27832.8|27797.8|27831.8|27796.8|27832.8|27797.8|27831.8|27796.8|3
1628279700000|2021-08-06 19:55:00|27832.3|27797.3|27833.8|27798.8|27833.8|27798.8|27832.3|27797.3|5
1628472600000|2021-08-09 01:30:00|27833|27813|27831.7|27811.7|27833|27813|27827.5|27807.5|23
1628472900000|2021-08-09 01:35:00|27831.4|27811.4|27832.3|27812.3|27832.5|27812.5|27830.2|27810.2|17
1628473200000|2021-08-09 01:40:00|27832|27812|27822|27802|27832.3|27812.3|27822|27802|31
1628473500000|2021-08-09 01:45:00|27821.8|27801.8|27827.8|27807.8|27833|27807.8|27821.1|27796.5|19
1628473800000|2021-08-09 01:50:00|27827.4|27807.4|27837.8|27817.8|27837.8|27817.8|27827.4|27807.4|23
1628474100000|2021-08-09 01:55:00|27837.4|27817.4|27837.3|27817.3|27837.4|27817.4|27836.3|27816.3|6
1628474400000|2021-08-09 02:00:00|27837.8|27817.8|27833.4|27813.4|27837.8|27817.8|27833|27813|20
1628474700000|2021-08-09 02:05:00|27833|27813|27832.8|27812.8|27834.3|27814.3|27832.8|27812.8|14
1628475000000|2021-08-09 02:10:00|27833|27813|27821.2|27801.2|27833|27813|27821.2|27801.2|20
1628475300000|2021-08-09 02:15:00|27821|27801|27808.5|27773.5|27823.5|27801|27802|27773.5|50
1628475600000|2021-08-09 02:20:00|27809.5|27774.5|27802.5|27782.5|27812.2|27782.5|27802.5|27769|29
1628475900000|2021-08-09 02:25:00|27802.2|27782.2|27801.5|27781.5|27802.2|27782.2|27801.2|27781.2|8
1628476200000|2021-08-09 02:30:00|27801.2|27781.2|27806|27786|27806.5|27786.5|27801.2|27781.2|12
1628476500000|2021-08-09 02:35:00|27806.2|27786.2|27812|27792|27816.4|27796.4|27806.2|27786.2|26
1628476800000|2021-08-09 02:40:00|27812.3|27792.3|27809.6|27789.6|27822.1|27802.1|27809|27789|44
1628477100000|2021-08-09 02:45:00|27808.4|27788.4|27806.3|27786.3|27811.2|27791.2|27804.1|27784.1|31
1628477400000|2021-08-09 02:50:00|27806.8|27786.8|27808.8|27788.8|27808.8|27788.8|27803.4|27783.4|36
1628477700000|2021-08-09 02:55:00|27808.5|27788.5|27803.1|27768.1|27808.5|27788.5|27794.3|27765.6|37
1628478000000|2021-08-09 03:00:00|27803|27768|27793.2|27773.2|27803.1|27773.7|27792|27767.6|11
1628478300000|2021-08-09 03:05:00|27793.7|27773.7|27802.7|27782.7|27803.9|27783.9|27793.2|27773.2|21
1628478600000|2021-08-09 03:10:00|27803.3|27783.3|27802.3|27782.3|27805|27785|27802.3|27782.3|10
1628478900000|2021-08-09 03:15:00|27802.4|27782.4|27802.7|27782.7|27805.8|27785.8|27802.4|27782.4|8
1628479200000|2021-08-09 03:20:00|27806|27786|27803.2|27783.2|27806|27786|27803.2|27783.2|3
1628479500000|2021-08-09 03:25:00|27804.5|27784.5|27802.7|27782.7|27805|27785|27802.5|27782.5|15
1628479800000|2021-08-09 03:30:00|27803.8|27783.8|27803|27783|27806.8|27786.8|27803|27783|8
1628481000000|2021-08-09 03:50:00|27800|27780|27797.5|27777.5|27806|27780.5|27797.5|27770|10
1628481300000|2021-08-09 03:55:00|27794.5|27774.5|27792.5|27772.5|27798.8|27774.5|27784.5|27760.5|26
1628481600000|2021-08-09 04:00:00|27792|27772|27787.5|27767.5|27792|27772|27787.5|27767.5|8
1628481900000|2021-08-09 04:05:00|27788.5|27768.5|27787.5|27767.5|27797|27768.5|27787.5|27761.5|4
1628483100000|2021-08-09 04:25:00|27788.5|27768.5|27797.2|27777.2|27804.5|27777.5|27788.5|27763.5|14
1628483400000|2021-08-09 04:30:00|27796.7|27776.7|27797.2|27777.2|27797.2|27777.2|27796.7|27776.7|10
1628483700000|2021-08-09 04:35:00|27796.7|27776.7|27795.5|27775.5|27796.7|27776.7|27795.5|27775.5|2
1628484300000|2021-08-09 04:45:00|27795.2|27775.2|27795.2|27775.2|27795.5|27775.5|27795.2|27775.2|3
1628484600000|2021-08-09 04:50:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1628485500000|2021-08-09 05:05:00|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|1
1628486100000|2021-08-09 05:15:00|27795.7|27775.7|27794.1|27774.1|27796|27776|27794.1|27774.1|8
1628486400000|2021-08-09 05:20:00|27793.5|27773.5|27794.4|27774.4|27794.4|27774.4|27792|27772|6
1628486700000|2021-08-09 05:25:00|27794.1|27774.1|27794.4|27774.4|27794.4|27774.4|27792.3|27772.3|4
1628487000000|2021-08-09 05:30:00|27795|27775|27800|27780|27800|27780|27795|27775|15
1628487300000|2021-08-09 05:35:00|27799.4|27779.4|27800|27780|27801.3|27781.3|27799|27779|18
1628487600000|2021-08-09 05:40:00|27797.8|27777.8|27797.5|27777.5|27797.8|27777.8|27795|27775|12
1628487900000|2021-08-09 05:45:00|27797.7|27777.7|27798.8|27778.8|27800|27780|27797.7|27777.7|10
1628488200000|2021-08-09 05:50:00|27799.3|27779.3|27800|27780|27800.3|27780.3|27799.3|27779.3|5
1628488500000|2021-08-09 05:55:00|27800.5|27780.5|27805|27785|27805.5|27785.5|27800.5|27780.5|24
1628488800000|2021-08-09 06:00:00|27805.5|27785.5|27810.3|27790.3|27814.5|27794.5|27805.5|27785.5|33
1628489100000|2021-08-09 06:05:00|27809.8|27789.8|27805.3|27785.3|27809.8|27789.8|27800.3|27780.3|59
1628489400000|2021-08-09 06:10:00|27805|27785|27800.5|27780.5|27805|27785|27797.5|27777.5|27
1628489700000|2021-08-09 06:15:00|27800.8|27780.8|27802.5|27782.5|27802.5|27782.5|27797.5|27777.5|27
1628490000000|2021-08-09 06:20:00|27802.3|27782.3|27801|27781|27802.3|27782.3|27799.7|27779.7|19
1628490300000|2021-08-09 06:25:00|27801.3|27781.3|27800.5|27780.5|27803|27783|27794.7|27774.7|46
1628490600000|2021-08-09 06:30:00|27801|27781|27806.5|27786.5|27810|27790|27800|27780|42
1628490900000|2021-08-09 06:35:00|27806|27786|27803.3|27783.3|27806.5|27786.5|27803.3|27783.3|15
1628491200000|2021-08-09 06:40:00|27803.5|27783.5|27799|27779|27803.5|27783.5|27799|27779|11
1628491500000|2021-08-09 06:45:00|27799.3|27779.3|27801.4|27781.4|27801.5|27781.5|27799.3|27779.3|13
1628491800000|2021-08-09 06:50:00|27803.8|27783.8|27803.5|27783.5|27804|27784|27802|27782|22
1628492100000|2021-08-09 06:55:00|27804|27784|27806.5|27786.5|27818.5|27795.8|27803.5|27783.5|28
1628492400000|2021-08-09 07:00:00|27806|27786|27798.8|27778.8|27806|27786|27798.6|27778.6|55
1628492700000|2021-08-09 07:05:00|27799.1|27779.1|27797.7|27777.7|27799.7|27779.7|27797.2|27777.2|12
1628493000000|2021-08-09 07:10:00|27798.8|27778.8|27802|27782|27802.3|27782.3|27797.7|27777.7|13
1628493600000|2021-08-09 07:20:00|27801.2|27781.2|27797.5|27777.5|27801.2|27781.2|27797.5|27777.5|7
1628493900000|2021-08-09 07:25:00|27797|27777|27797|27777|27798|27778|27796.8|27776.8|11
1628494200000|2021-08-09 07:30:00|27796.5|27776.5|27792.8|27772.8|27797.5|27777.5|27792.8|27772.8|9
1628494500000|2021-08-09 07:35:00|27793|27773|27792.8|27772.8|27793|27773|27792.8|27772.8|2
1628494800000|2021-08-09 07:40:00|27793.2|27773.2|27793|27773|27793.2|27773.2|27793|27773|2
1628495100000|2021-08-09 07:45:00|27792.8|27772.8|27793|27773|27793|27773|27792.8|27772.8|2
1628495400000|2021-08-09 07:50:00|27793.8|27773.8|27793|27773|27793.8|27773.8|27793|27773|7
1628495700000|2021-08-09 07:55:00|27792.7|27772.7|27797.5|27777.5|27797.5|27777.5|27792.7|27772.7|13
1628496000000|2021-08-09 08:00:00|27797|27777|27797|27777|27797.5|27777.5|27795.5|27775.5|7
1628496300000|2021-08-09 08:05:00|27797.5|27777.5|27799.5|27779.5|27800|27780|27797|27777|13
1628496600000|2021-08-09 08:10:00|27800|27780|27800.8|27780.8|27807.8|27781.3|27799|27771.5|23
1628496900000|2021-08-09 08:15:00|27801.3|27781.3|27800.3|27780.3|27801.3|27781.3|27800.3|27780.3|19
1628497200000|2021-08-09 08:20:00|27800.8|27780.8|27802.2|27782.2|27802.2|27782.2|27797.4|27777.4|16
1628497500000|2021-08-09 08:25:00|27802.4|27782.4|27801.8|27781.8|27802.4|27782.4|27801.2|27781.2|17
1628497800000|2021-08-09 08:30:00|27801.3|27781.3|27799.2|27779.2|27801.3|27781.3|27798.8|27778.8|8
1628498100000|2021-08-09 08:35:00|27799.3|27779.3|27802.5|27782.5|27807|27783.9|27799.3|27771|25
1628498400000|2021-08-09 08:40:00|27802.7|27782.7|27802.7|27782.7|27803.9|27783.9|27802.7|27782.7|5
1628498700000|2021-08-09 08:45:00|27803.1|27783.1|27802.5|27782.5|27803.1|27783.1|27802.5|27782.5|3
1628499000000|2021-08-09 08:50:00|27801.8|27781.8|27802.5|27782.5|27802.5|27782.5|27799.5|27779.5|8
1628499300000|2021-08-09 08:55:00|27802.3|27782.3|27801.8|27781.8|27803.5|27783.5|27798.8|27778.8|20
1628499600000|2021-08-09 09:00:00|27802|27782|27803|27783|27803|27783|27802|27782|3
1628499900000|2021-08-09 09:05:00|27802.8|27782.8|27803.9|27768.9|27806|27782.8|27799.5|27768.4|14
1628500200000|2021-08-09 09:10:00|27804.5|27769.5|27807|27772|27807|27772|27804.5|27769.5|12
1628500500000|2021-08-09 09:15:00|27806.5|27771.5|27803.4|27768.4|27806.5|27771.5|27802.9|27767.9|8
1628500800000|2021-08-09 09:20:00|27803.9|27768.9|27803.9|27768.9|27803.9|27768.9|27803.8|27768.8|3
1628501100000|2021-08-09 09:25:00|27803.3|27768.3|27803.4|27768.4|27803.4|27768.4|27803.3|27768.3|4
1628501400000|2021-08-09 09:30:00|27802.4|27767.4|27803|27768|27803|27768|27802.4|27767.4|3
1628501700000|2021-08-09 09:35:00|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|1
1628502000000|2021-08-09 09:40:00|27802.4|27767.4|27801.8|27766.8|27803.6|27768.6|27801.8|27766.8|8
1628502300000|2021-08-09 09:45:00|27802.4|27767.4|27801.8|27766.8|27802.4|27767.4|27801.8|27766.8|6
1628502600000|2021-08-09 09:50:00|27801.6|27766.6|27792|27772|27801.6|27772.7|27791.5|27766.6|8
1628502900000|2021-08-09 09:55:00|27791.8|27771.8|27793|27773|27793|27773|27791.8|27771.8|2
1628503200000|2021-08-09 10:00:00|27791.8|27771.8|27792.7|27772.7|27792.7|27772.7|27791.8|27771.8|2
1628503500000|2021-08-09 10:05:00|27793.1|27773.1|27793.1|27773.1|27793.1|27773.1|27793.1|27773.1|1
1628503800000|2021-08-09 10:10:00|27793.3|27773.3|27802.3|27767.3|27803|27775.5|27793.3|27767.3|10
1628504100000|2021-08-09 10:15:00|27802.8|27767.8|27803.8|27768.8|27803.8|27768.8|27802.8|27767.8|3
1628504700000|2021-08-09 10:25:00|27797.5|27777.5|27798.1|27778.1|27798.1|27778.1|27797.5|27777.5|2
1628505000000|2021-08-09 10:30:00|27798.3|27778.3|27799.2|27779.2|27809.2|27780.5|27798.3|27773.3|10
1628505300000|2021-08-09 10:35:00|27798.7|27778.7|27794.2|27774.2|27798.7|27778.7|27794.2|27774.2|5
1628505600000|2021-08-09 10:40:00|27793.7|27773.7|27791.4|27771.4|27794.2|27774.2|27791.4|27771.4|7
1628505900000|2021-08-09 10:45:00|27789|27769|27786.9|27766.9|27789|27769|27786.4|27766.4|11
1628506200000|2021-08-09 10:50:00|27786.4|27766.4|27786.4|27766.4|27786.9|27766.9|27786.4|27766.4|3
1628506800000|2021-08-09 11:00:00|27786.1|27766.1|27785.5|27765.5|27786.1|27766.1|27785.5|27765.5|5
1628507100000|2021-08-09 11:05:00|27787.5|27767.5|27787.7|27767.7|27787.7|27767.7|27787.5|27767.5|2
1628507400000|2021-08-09 11:10:00|27788.2|27768.2|27792|27772|27792|27772|27788.2|27768.2|3
1628507700000|2021-08-09 11:15:00|27792.5|27772.5|27803|27768|27803|27775.5|27792.5|27767.5|8
1628508000000|2021-08-09 11:20:00|27802.5|27767.5|27789|27769|27802.5|27772.5|27789|27762.5|8
1628508300000|2021-08-09 11:25:00|27787.5|27767.5|27785|27765|27787.5|27767.5|27784.5|27764.5|7
1628508600000|2021-08-09 11:30:00|27778.3|27758.3|27779.7|27759.7|27779.7|27759.7|27768.5|27748.5|12
1628508900000|2021-08-09 11:35:00|27780.2|27760.2|27780.5|27760.5|27781|27761|27772.5|27752.5|29
1628509200000|2021-08-09 11:40:00|27780.3|27760.3|27780.5|27760.5|27781|27761|27778|27758|7
1628509500000|2021-08-09 11:45:00|27780.3|27760.3|27778|27758|27780.3|27760.3|27777.5|27757.5|6
1628509800000|2021-08-09 11:50:00|27778.5|27758.5|27785|27750|27785.5|27759|27778.2|27750|5
1628510100000|2021-08-09 11:55:00|27777|27757|27777.5|27757.5|27777.5|27757.5|27777|27757|2
1628510400000|2021-08-09 12:00:00|27777|27757|27778|27758|27786.5|27761.5|27777|27750|12
1628510700000|2021-08-09 12:05:00|27778.2|27758.2|27778|27758|27778.7|27758.7|27778|27758|6
1628511000000|2021-08-09 12:10:00|27776|27756|27777.5|27757.5|27782.5|27757.5|27776|27747.5|4
1628511600000|2021-08-09 12:20:00|27777.3|27757.3|27781|27761|27781|27761|27776|27756|6
1628511900000|2021-08-09 12:25:00|27781.5|27761.5|27797.9|27762.9|27798|27769|27776.5|27756.5|15
1628512200000|2021-08-09 12:30:00|27796.8|27761.8|27794.5|27759.5|27796.9|27761.9|27794|27759|9
1628512500000|2021-08-09 12:35:00|27793|27758|27792|27757|27793.5|27758.5|27791.6|27756.6|4
1628512800000|2021-08-09 12:40:00|27791.7|27756.7|27787.5|27752.5|27791.7|27762.5|27777.8|27752.5|19
1628513100000|2021-08-09 12:45:00|27787.3|27752.3|27781.8|27761.8|27788.8|27761.8|27781.8|27752.3|6
1628513400000|2021-08-09 12:50:00|27781.3|27761.3|27791.5|27756.5|27791.5|27761.3|27781.3|27754|4
1628513700000|2021-08-09 12:55:00|27790.6|27755.6|27793|27758|27793|27758|27790|27755|6
1628514000000|2021-08-09 13:00:00|27792.6|27757.6|27793.2|27758.2|27793.6|27758.6|27792.5|27757.5|7
1628514300000|2021-08-09 13:05:00|27793.4|27758.4|27792.5|27757.5|27793.7|27758.7|27792.5|27757.5|5
1628514600000|2021-08-09 13:10:00|27793.9|27758.9|27804.5|27769.5|27804.5|27771.9|27791.9|27758.9|12
1628515500000|2021-08-09 13:25:00|27805.5|27770.5|27802|27767|27807.5|27777|27797|27767|9
1628516100000|2021-08-09 13:35:00|27802.4|27767.4|27805|27770|27805|27770|27802.4|27767.4|4
1628516400000|2021-08-09 13:40:00|27805.1|27770.1|27804.8|27769.8|27805.1|27770.1|27803|27768|8
1628516700000|2021-08-09 13:45:00|27805.3|27770.3|27802.9|27767.9|27805.3|27770.3|27802.8|27767.8|5
1628517000000|2021-08-09 13:50:00|27803|27768|27799.6|27764.6|27805.6|27770.6|27798.9|27763.9|17
1628517300000|2021-08-09 13:55:00|27793.6|27773.6|27804.4|27769.4|27804.4|27778|27793.6|27767.5|17
1628517600000|2021-08-09 14:00:00|27804.6|27769.6|27797.8|27777.8|27805.1|27777.8|27796.5|27768.3|14
1628517900000|2021-08-09 14:05:00|27798.3|27778.3|27807.5|27772.5|27809.7|27782.8|27798.3|27771.5|12
1628518500000|2021-08-09 14:15:00|27811.7|27776.7|27807.5|27772.5|27811.7|27782.5|27802.1|27772.5|10
1628519100000|2021-08-09 14:25:00|27797.9|27777.9|27802.8|27767.8|27802.8|27777.9|27797.3|27767.8|4
1628519400000|2021-08-09 14:30:00|27803|27768|27813.1|27778.1|27813.4|27784.6|27802|27768|13
1628519700000|2021-08-09 14:35:00|27807.1|27787.1|27813.5|27778.5|27813.6|27787.5|27802.1|27776.5|18
1628520000000|2021-08-09 14:40:00|27807.3|27787.3|27808.3|27788.3|27808.3|27788.3|27807.3|27787.3|4
1628520300000|2021-08-09 14:45:00|27808.8|27788.8|27819|27784|27819|27791.5|27808.8|27782.5|11
1628520600000|2021-08-09 14:50:00|27818.9|27783.9|27823.6|27788.6|27823.6|27792.5|27812.5|27783.9|5
1628520900000|2021-08-09 14:55:00|27822.1|27787.1|27827.6|27792.6|27827.6|27792.6|27822.1|27787.1|13
1628521200000|2021-08-09 15:00:00|27828.4|27793.4|27825.5|27790.5|27828.4|27793.4|27825.5|27790.5|6
1628521500000|2021-08-09 15:05:00|27825.4|27790.4|27825.5|27790.5|27825.5|27790.5|27825.4|27790.4|2
1628521800000|2021-08-09 15:10:00|27825.1|27790.1|27821.4|27801.4|27826.6|27801.5|27821|27789.9|15
1628522100000|2021-08-09 15:15:00|27821.1|27801.1|27818.5|27798.5|27821.1|27801.1|27817.5|27797.5|9
1628522700000|2021-08-09 15:25:00|27824|27789|27812.2|27777.2|27824|27789|27812.2|27777.2|16
1628523000000|2021-08-09 15:30:00|27811.7|27776.7|27812|27777|27812.2|27777.2|27811|27776|7
1628523300000|2021-08-09 15:35:00|27806.8|27786.8|27802.8|27782.8|27807.5|27787.5|27802.5|27782.5|9
1628523900000|2021-08-09 15:45:00|27800.5|27780.5|27802|27767|27803.5|27780.5|27796|27767|9
1628524200000|2021-08-09 15:50:00|27802.7|27767.7|27814.6|27779.6|27814.6|27779.6|27796|27767.7|12
1628524500000|2021-08-09 15:55:00|27814.5|27779.5|27808.4|27773.4|27814.5|27782.9|27802.4|27773.4|11
1628524800000|2021-08-09 16:00:00|27807.9|27772.9|27797.8|27777.8|27807.9|27777.8|27797.5|27772.9|4
1628525100000|2021-08-09 16:05:00|27798.3|27778.3|27802.8|27782.8|27808.9|27788.3|27798.3|27772.5|20
1628525400000|2021-08-09 16:10:00|27806.5|27786.5|27807|27787|27813|27787.8|27802.8|27777.5|22
1628525700000|2021-08-09 16:15:00|27806.5|27786.5|27814|27779|27814|27786.5|27806.5|27778.5|3
1628526600000|2021-08-09 16:30:00|27807|27787|27807|27787|27807|27787|27807|27787|1
1628527500000|2021-08-09 16:45:00|27806.5|27786.5|27807|27787|27807|27787|27806.5|27786.5|2
1628527800000|2021-08-09 16:50:00|27808.5|27788.5|27822.5|27787.5|27822.6|27793.9|27808.5|27783.8|19
1628528100000|2021-08-09 16:55:00|27823|27788|27823.4|27788.4|27823.4|27788.4|27822.6|27787.6|3
1628528700000|2021-08-09 17:05:00|27822|27787|27822|27787|27822|27787|27820.8|27785.8|6
1628529000000|2021-08-09 17:10:00|27821.7|27786.7|27820.8|27785.8|27821.7|27786.7|27820.8|27785.8|2
1628529300000|2021-08-09 17:15:00|27821.7|27786.7|27822|27787|27822|27787|27821.7|27786.7|2
1628529900000|2021-08-09 17:25:00|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|1
1628530200000|2021-08-09 17:30:00|27822.8|27787.8|27823.4|27788.4|27823.4|27788.4|27822.8|27787.8|3
1628530800000|2021-08-09 17:40:00|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|1
1628531100000|2021-08-09 17:45:00|27824.4|27789.4|27824.4|27789.4|27824.4|27789.4|27824.4|27789.4|1
1628532300000|2021-08-09 18:05:00|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|27823.9|27788.9|1
1628533200000|2021-08-09 18:20:00|27823.4|27788.4|27822.6|27787.6|27823.4|27788.4|27822.6|27787.6|3
1628533500000|2021-08-09 18:25:00|27821|27786|27819.3|27784.3|27821|27786|27819.3|27784.3|4
1628533800000|2021-08-09 18:30:00|27820.2|27785.2|27816.8|27781.8|27820.2|27785.2|27816.8|27781.8|6
1628534100000|2021-08-09 18:35:00|27815.8|27780.8|27818.3|27783.3|27818.9|27783.9|27815.8|27780.8|5
1628534400000|2021-08-09 18:40:00|27815.8|27780.8|27816.8|27781.8|27816.8|27781.8|27815.8|27780.8|3
1628534700000|2021-08-09 18:45:00|27818.8|27783.8|27812.3|27792.3|27818.8|27792.9|27811.8|27783.8|5
1628535000000|2021-08-09 18:50:00|27809.5|27789.5|27812.8|27777.8|27812.8|27792.3|27805|27777.5|10
1628535300000|2021-08-09 18:55:00|27812.9|27777.9|27807.3|27787.3|27813.8|27787.3|27806.8|27777.9|4
1628535600000|2021-08-09 19:00:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|1
1628536200000|2021-08-09 19:10:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807|27787|3
1628559000000|2021-08-10 01:30:00|27797.5|27777.5|27808.8|27788.8|27810.3|27790.3|27797.5|27777.5|44
1628559300000|2021-08-10 01:35:00|27809.1|27789.1|27808.8|27788.8|27814.3|27794.3|27806.4|27786.4|50
1628559600000|2021-08-10 01:40:00|27809.3|27789.3|27812.5|27792.5|27822.5|27802.5|27808.4|27788.4|47
1628559900000|2021-08-10 01:45:00|27811.8|27791.8|27829.7|27809.7|27829.9|27809.9|27808.8|27788.8|47
1628560200000|2021-08-10 01:50:00|27829.2|27809.2|27828.1|27808.1|27830.4|27810.4|27824.9|27804.9|47
1628560500000|2021-08-10 01:55:00|27826.3|27806.3|27826.2|27806.2|27831.2|27811.2|27824.1|27804.1|29
1628560800000|2021-08-10 02:00:00|27826.5|27806.5|27823|27803|27826.5|27806.5|27822.5|27802.5|18
1628561100000|2021-08-10 02:05:00|27823.4|27803.4|27818.4|27798.4|27823.4|27803.4|27815.2|27795.2|51
1628561400000|2021-08-10 02:10:00|27819.1|27799.1|27814.3|27794.3|27820|27800|27814.3|27794.3|18
1628561700000|2021-08-10 02:15:00|27814.8|27794.8|27816|27796|27817.5|27797.5|27813.5|27793.5|18
1628562000000|2021-08-10 02:20:00|27815.4|27795.4|27809|27789|27815.4|27795.4|27807.7|27787.7|27
1628562300000|2021-08-10 02:25:00|27807.7|27787.7|27811.8|27791.8|27811.8|27791.8|27805|27785|29
1628562600000|2021-08-10 02:30:00|27811.2|27791.2|27818.4|27798.4|27818.8|27798.8|27811.2|27791.2|23
1628562900000|2021-08-10 02:35:00|27818.8|27798.8|27818.8|27798.8|27819.3|27799.3|27817.5|27797.5|16
1628563200000|2021-08-10 02:40:00|27818.2|27798.2|27818.2|27798.2|27818.8|27798.8|27818.2|27798.2|3
1628563500000|2021-08-10 02:45:00|27818.8|27798.8|27818.1|27798.1|27819.7|27799.7|27818.1|27798.1|25
1628563800000|2021-08-10 02:50:00|27817.8|27797.8|27817.8|27797.8|27818|27798|27817.8|27797.8|3
1628564100000|2021-08-10 02:55:00|27817|27797|27818|27798|27818|27798|27817|27797|3
1628564400000|2021-08-10 03:00:00|27817|27797|27812.8|27792.8|27817.5|27797.5|27812.5|27792.5|7
1628564700000|2021-08-10 03:05:00|27812.3|27792.3|27818|27798|27818|27798|27812.3|27792.3|8
1628565300000|2021-08-10 03:15:00|27817.8|27797.8|27817.3|27797.3|27817.8|27797.8|27814.5|27794.5|12
1628565600000|2021-08-10 03:20:00|27816.7|27796.7|27817.3|27797.3|27817.3|27797.3|27812.7|27792.7|8
1628565900000|2021-08-10 03:25:00|27816.7|27796.7|27812.3|27792.3|27816.7|27796.7|27812.3|27792.3|5
1628566200000|2021-08-10 03:30:00|27812.4|27792.4|27812.7|27792.7|27812.7|27792.7|27812.4|27792.4|2
1628566500000|2021-08-10 03:35:00|27813.4|27793.4|27816.8|27796.8|27817.8|27797.8|27813.4|27793.4|19
1628566800000|2021-08-10 03:40:00|27817.3|27797.3|27817.4|27797.4|27817.7|27797.7|27817.3|27797.3|4
1628567100000|2021-08-10 03:45:00|27817.3|27797.3|27817.3|27797.3|27817.3|27797.3|27817.3|27797.3|1
1628567400000|2021-08-10 03:50:00|27816.7|27796.7|27818.2|27798.2|27818.2|27798.2|27816.5|27796.5|7
1628567700000|2021-08-10 03:55:00|27817.5|27797.5|27823|27803|27823|27803|27816.5|27796.5|12
1628568000000|2021-08-10 04:00:00|27820.2|27800.2|27823.8|27803.8|27827.3|27807.3|27818|27798|19
1628568300000|2021-08-10 04:05:00|27822.5|27802.5|27822.3|27802.3|27823.7|27803.7|27821.4|27801.4|9
1628568900000|2021-08-10 04:15:00|27821.8|27801.8|27821.8|27801.8|27821.8|27801.8|27821.8|27801.8|1
1628569200000|2021-08-10 04:20:00|27822.1|27802.1|27827.2|27807.2|27828|27808|27822.1|27802.1|9
1628569500000|2021-08-10 04:25:00|27826.3|27806.3|27825.8|27805.8|27826.8|27806.8|27824.8|27804.8|22
1628569800000|2021-08-10 04:30:00|27825.3|27805.3|27837.5|27817.5|27838|27818|27824.8|27804.8|18
1628570100000|2021-08-10 04:35:00|27838.5|27818.5|27840.5|27820.5|27848.5|27821.5|27838.5|27813|6
1628570400000|2021-08-10 04:40:00|27840.8|27820.8|27842.5|27807.5|27845.7|27820.8|27838|27807.5|7
1628570700000|2021-08-10 04:45:00|27832.5|27812.5|27833.8|27813.8|27833.8|27813.8|27832.5|27812.5|4
1628571000000|2021-08-10 04:50:00|27837.8|27817.8|27838.8|27818.8|27838.8|27818.8|27837.8|27817.8|3
1628571300000|2021-08-10 04:55:00|27837.7|27817.7|27835.8|27815.8|27837.7|27817.7|27835.5|27815.5|6
1628571600000|2021-08-10 05:00:00|27836.3|27816.3|27836.2|27816.2|27836.3|27816.3|27833.3|27813.3|12
1628571900000|2021-08-10 05:05:00|27836.8|27816.8|27836.5|27816.5|27836.8|27816.8|27836.5|27816.5|2
1628572500000|2021-08-10 05:15:00|27836|27816|27827.5|27807.5|27836|27816|27827.5|27807.5|6
1628572800000|2021-08-10 05:20:00|27828.3|27808.3|27832|27797|27837.5|27808.3|27824|27797|9
1628573100000|2021-08-10 05:25:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832|27797|9
1628573700000|2021-08-10 05:35:00|27833|27798|27820.3|27800.3|27833|27803.3|27819.3|27797.5|12
1628574000000|2021-08-10 05:40:00|27820.8|27800.8|27820.5|27800.5|27832.5|27808.5|27820.5|27796.6|31
1628574300000|2021-08-10 05:45:00|27828.5|27793.5|27828.5|27793.5|27828.5|27806.7|27821.8|27793.5|30
1628574600000|2021-08-10 05:50:00|27822|27802|27827.5|27792.5|27828|27805.3|27820.5|27792.5|13
1628574900000|2021-08-10 05:55:00|27828|27793|27826|27806|27828.5|27806|27817.5|27792.5|18
1628575200000|2021-08-10 06:00:00|27825.5|27805.5|27822.5|27802.5|27827.5|27807.5|27822|27802|31
1628575500000|2021-08-10 06:05:00|27822|27802|27824.7|27804.7|27827|27807|27820.8|27800.8|33
1628575800000|2021-08-10 06:10:00|27823|27803|27822.7|27802.7|27823.2|27803.2|27821.5|27801.5|12
1628576100000|2021-08-10 06:15:00|27823.4|27803.4|27828.8|27808.8|27840.5|27814|27822.5|27802.5|31
1628576400000|2021-08-10 06:20:00|27828.5|27808.5|27828.5|27808.5|27829|27809|27828.5|27808.5|7
1628576700000|2021-08-10 06:25:00|27829.5|27809.5|27827.5|27807.5|27829.5|27809.5|27827.5|27807.5|12
1628577000000|2021-08-10 06:30:00|27827.3|27807.3|27819.8|27799.8|27827.3|27807.3|27819.8|27799.8|18
1628577300000|2021-08-10 06:35:00|27820.3|27800.3|27822.5|27802.5|27822.8|27802.8|27819.8|27799.8|16
1628577600000|2021-08-10 06:40:00|27821|27801|27820|27800|27821|27801|27819|27799|16
1628577900000|2021-08-10 06:45:00|27821|27801|27832.3|27797.3|27832.8|27802.5|27821|27796.8|6
1628578200000|2021-08-10 06:50:00|27831.8|27796.8|27823.6|27788.6|27831.8|27802.8|27817.2|27788.5|20
1628578500000|2021-08-10 06:55:00|27824.1|27789.1|27812.5|27792.5|27824.1|27793|27807.5|27787.5|31
1628578800000|2021-08-10 07:00:00|27812.7|27792.7|27822.5|27787.5|27826.8|27799.8|27812.5|27787|47
1628579100000|2021-08-10 07:05:00|27823.5|27788.5|27812.7|27792.7|27823.5|27793.8|27811.2|27786.5|36
1628579400000|2021-08-10 07:10:00|27813|27793|27811.7|27791.7|27816.2|27796.2|27810.9|27790.9|41
1628579700000|2021-08-10 07:15:00|27812.3|27792.3|27823|27788|27823|27796.3|27812.3|27787|19
1628580000000|2021-08-10 07:20:00|27821.1|27786.1|27812.5|27792.5|27823|27792.8|27811.4|27786|12
1628580300000|2021-08-10 07:25:00|27814.8|27794.8|27823|27803|27823|27803|27814.8|27794.8|10
1628580600000|2021-08-10 07:30:00|27822.5|27802.5|27825.8|27790.8|27826.3|27802.5|27818|27788.5|36
1628580900000|2021-08-10 07:35:00|27826.3|27791.3|27817.8|27797.8|27827.5|27799|27813.4|27790.8|27
1628581200000|2021-08-10 07:40:00|27818.5|27798.5|27824|27804|27828.5|27804|27818.5|27791|27
1628581500000|2021-08-10 07:45:00|27824.5|27804.5|27825.5|27805.5|27832.5|27807.8|27822.2|27797|25
1628581800000|2021-08-10 07:50:00|27825|27805|27827|27807|27832.3|27807.5|27824.5|27796.5|28
1628582100000|2021-08-10 07:55:00|27826.5|27806.5|27827.3|27807.3|27831.5|27807.5|27823.5|27796.5|29
1628582400000|2021-08-10 08:00:00|27827.5|27807.5|27829.1|27794.1|27831|27807.5|27821.6|27791.5|41
1628582700000|2021-08-10 08:05:00|27829.6|27794.6|27817.3|27797.3|27832.3|27807.5|27817.3|27794.6|23
1628583000000|2021-08-10 08:10:00|27817.5|27797.5|27817.2|27797.2|27817.5|27797.5|27812.5|27792.5|23
1628583300000|2021-08-10 08:15:00|27817.5|27797.5|27817|27797|27818|27798|27817|27797|7
1628583600000|2021-08-10 08:20:00|27817.5|27797.5|27817.5|27797.5|27817.8|27797.8|27817|27797|5
1628583900000|2021-08-10 08:25:00|27817.8|27797.8|27819.7|27799.7|27820.5|27800.5|27817.5|27797.5|28
1628584200000|2021-08-10 08:30:00|27828|27793|27821.3|27801.3|27828|27801.5|27819.7|27791.2|19
1628584500000|2021-08-10 08:35:00|27820.7|27800.7|27826.9|27791.9|27833.3|27804.9|27820.7|27791.9|32
1628584800000|2021-08-10 08:40:00|27820.4|27800.4|27817.5|27797.5|27821.3|27801.3|27815.8|27795.8|18
1628585100000|2021-08-10 08:45:00|27818|27798|27817.5|27797.5|27818.3|27798.3|27817.5|27797.5|6
1628585400000|2021-08-10 08:50:00|27817.8|27797.8|27817.8|27797.8|27818.5|27798.5|27817.8|27797.8|8
1628585700000|2021-08-10 08:55:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1628586000000|2021-08-10 09:00:00|27819.5|27799.5|27822.5|27802.5|27822.5|27802.5|27819.5|27799.5|10
1628586600000|2021-08-10 09:10:00|27822|27802|27823.9|27803.9|27823.9|27803.9|27822|27802|3
1628586900000|2021-08-10 09:15:00|27824.4|27804.4|27826.2|27806.2|27826.5|27806.5|27823.7|27803.7|10
1628587200000|2021-08-10 09:20:00|27826.7|27806.7|27826.2|27806.2|27826.7|27806.7|27826.2|27806.2|2
1628587500000|2021-08-10 09:25:00|27825.7|27805.7|27828.7|27808.7|27828.7|27808.7|27825.7|27805.7|8
1628587800000|2021-08-10 09:30:00|27829.2|27809.2|27829.2|27809.2|27829.5|27809.5|27829.2|27809.2|5
1628588100000|2021-08-10 09:35:00|27829.4|27809.4|27831.2|27811.2|27839|27819|27829.2|27809.2|14
1628588400000|2021-08-10 09:40:00|27830.7|27810.7|27828.2|27808.2|27830.7|27810.7|27827.7|27807.7|6
1628588700000|2021-08-10 09:45:00|27828.5|27808.5|27828.2|27808.2|27828.5|27808.5|27828.2|27808.2|2
1628589300000|2021-08-10 09:55:00|27826.5|27806.5|27809.3|27789.3|27826.5|27806.5|27809.3|27789.3|13
1628589600000|2021-08-10 10:00:00|27806.1|27786.1|27830|27795|27830|27795|27806.1|27786|22
1628589900000|2021-08-10 10:05:00|27831|27796|27832.4|27797.4|27832.5|27797.5|27831|27796|4
1628590200000|2021-08-10 10:10:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1628590500000|2021-08-10 10:15:00|27831|27796|27831|27796|27831|27796|27831|27796|1
1628591400000|2021-08-10 10:30:00|27821.4|27801.4|27822|27802|27829.5|27802|27819.5|27790.1|14
1628591700000|2021-08-10 10:35:00|27821.4|27801.4|27814|27794|27821.9|27801.9|27814|27794|10
1628592000000|2021-08-10 10:40:00|27814.5|27794.5|27821.5|27786.5|27821.5|27794.5|27814.5|27786|4
1628592300000|2021-08-10 10:45:00|27820|27785|27818.5|27783.5|27820|27785|27818.5|27783.5|3
1628592600000|2021-08-10 10:50:00|27819|27784|27820.5|27785.5|27820.5|27785.5|27819|27784|4
1628593200000|2021-08-10 11:00:00|27821.7|27786.7|27820.2|27785.2|27828|27795.4|27815.4|27784.8|29
1628593500000|2021-08-10 11:05:00|27820.5|27785.5|27819.5|27784.5|27820.5|27785.5|27819.5|27784.5|3
1628594400000|2021-08-10 11:20:00|27818.1|27783.1|27817|27782|27818.1|27783.1|27817|27782|6
1628594700000|2021-08-10 11:25:00|27816.5|27781.5|27817|27782|27817|27782|27816.5|27781.5|3
1628595600000|2021-08-10 11:40:00|27817.7|27782.7|27821|27786|27821|27786|27817|27782|10
1628595900000|2021-08-10 11:45:00|27820.5|27785.5|27820.5|27785.5|27820.5|27785.5|27820.5|27785.5|1
1628596500000|2021-08-10 11:55:00|27820.1|27785.1|27817|27782|27820.1|27785.1|27817|27782|5
1628596800000|2021-08-10 12:00:00|27817.7|27782.7|27820|27785|27820.5|27785.5|27817.6|27782.6|8
1628598300000|2021-08-10 12:25:00|27821|27786|27825|27790|27825|27790|27821|27786|8
1628598600000|2021-08-10 12:30:00|27824.1|27789.1|27812.1|27792.1|27835.8|27804.6|27812.1|27787.5|38
1628598900000|2021-08-10 12:35:00|27812.4|27792.4|27802.1|27782.1|27812.4|27792.4|27801.1|27777|26
1628599200000|2021-08-10 12:40:00|27803.4|27783.4|27807.8|27787.8|27812.5|27788|27803.4|27776.5|15
1628599500000|2021-08-10 12:45:00|27808|27788|27823.5|27788.5|27827|27795.8|27808|27784|19
1628599800000|2021-08-10 12:50:00|27824.5|27789.5|27823.5|27788.5|27825.5|27790.5|27823|27788|6
1628600100000|2021-08-10 12:55:00|27825.5|27790.5|27833|27798|27833.5|27805.5|27821|27790.5|20
1628600400000|2021-08-10 13:00:00|27827.5|27807.5|27832.5|27797.5|27833.2|27807.5|27826.5|27797|6
1628600700000|2021-08-10 13:05:00|27832.7|27797.7|27827.8|27807.8|27832.7|27807.8|27826.8|27797.7|5
1628601000000|2021-08-10 13:10:00|27828.4|27808.4|27832.5|27797.5|27832.5|27808.4|27825|27797.5|7
1628601300000|2021-08-10 13:15:00|27833|27798|27827|27807|27833|27807.5|27827|27798|6
1628601600000|2021-08-10 13:20:00|27828|27808|27843|27808|27843.5|27817|27828|27808|15
1628601900000|2021-08-10 13:25:00|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|27843.5|27808.5|1
1628602200000|2021-08-10 13:30:00|27841.5|27806.5|27833|27813|27841.5|27813|27832|27803|10
1628602500000|2021-08-10 13:35:00|27836.5|27816.5|27834|27814|27837.5|27817.5|27834|27814|6
1628602800000|2021-08-10 13:40:00|27834.5|27814.5|27838.3|27818.3|27842.5|27818.3|27834.5|27807.5|4
1628603100000|2021-08-10 13:45:00|27840|27820|27847.8|27827.8|27848.8|27828.8|27840|27820|15
1628603400000|2021-08-10 13:50:00|27847.5|27827.5|27839.5|27819.5|27847.5|27827.5|27839|27819|25
1628604300000|2021-08-10 14:05:00|27839.7|27819.7|27839.5|27819.5|27839.7|27819.7|27839.5|27819.5|4
1628604600000|2021-08-10 14:10:00|27839.4|27819.4|27839.5|27819.5|27839.5|27819.5|27839.4|27819.4|2
1628604900000|2021-08-10 14:15:00|27839.4|27819.4|27839.5|27819.5|27839.5|27819.5|27837.5|27817.5|6
1628605200000|2021-08-10 14:20:00|27846.5|27811.5|27837|27802|27846.5|27816.6|27829.9|27798.7|35
1628605500000|2021-08-10 14:25:00|27836.5|27801.5|27833.4|27798.4|27837.8|27802.8|27833.4|27798.4|11
1628605800000|2021-08-10 14:30:00|27832.9|27797.9|27832.2|27797.2|27833|27798|27832|27797|7
1628606100000|2021-08-10 14:35:00|27832|27797|27839|27804|27839|27804|27832|27797|11
1628606400000|2021-08-10 14:40:00|27839.4|27804.4|27840.2|27805.2|27840.2|27805.2|27839.4|27804.4|4
1628606700000|2021-08-10 14:45:00|27839.6|27804.6|27837.8|27817.8|27839.6|27817.8|27836.3|27803.6|5
1628607000000|2021-08-10 14:50:00|27838.8|27818.8|27848|27813|27848|27820.5|27837.8|27810.6|19
1628607300000|2021-08-10 14:55:00|27847.4|27812.4|27847.6|27812.6|27847.9|27812.9|27846.9|27811.9|4
1628607600000|2021-08-10 15:00:00|27847.9|27812.9|27841.5|27806.5|27847.9|27817.5|27829.5|27804.5|13
1628607900000|2021-08-10 15:05:00|27843|27808|27841.5|27806.5|27846.9|27811.9|27841.5|27806.5|8
1628608200000|2021-08-10 15:10:00|27843.5|27808.5|27842.3|27822.3|27849.9|27822.3|27841.8|27808.5|10
1628608500000|2021-08-10 15:15:00|27844.3|27824.3|27847.3|27827.3|27847.3|27827.3|27844.3|27824.3|13
1628608800000|2021-08-10 15:20:00|27845.5|27825.5|27840|27805|27852.5|27825.5|27838.5|27805|13
1628609100000|2021-08-10 15:25:00|27840.4|27805.4|27842.5|27822.5|27846.8|27822.5|27840.4|27805.4|22
1628609400000|2021-08-10 15:30:00|27842.4|27822.4|27842.5|27822.5|27849.4|27823.8|27842.4|27812.6|6
1628609700000|2021-08-10 15:35:00|27842.8|27822.8|27848|27813|27848|27822.8|27840|27812.5|8
1628610000000|2021-08-10 15:40:00|27842.5|27822.5|27842.8|27822.8|27842.8|27822.8|27842.5|27822.5|2
1628610300000|2021-08-10 15:45:00|27840.5|27820.5|27847.5|27812.5|27847.5|27820.5|27840|27812.5|4
1628610600000|2021-08-10 15:50:00|27848|27813|27838.4|27818.4|27848|27818.4|27837.5|27813|4
1628610900000|2021-08-10 15:55:00|27839.4|27819.4|27848.4|27813.4|27848.4|27820.5|27839.4|27812.5|6
1628611200000|2021-08-10 16:00:00|27848|27813|27842.8|27822.8|27848|27822.8|27842.5|27813|3
1628612100000|2021-08-10 16:15:00|27842.1|27822.1|27842.1|27822.1|27842.1|27822.1|27842.1|27822.1|1
1628612400000|2021-08-10 16:20:00|27842.8|27822.8|27842.8|27822.8|27842.8|27822.8|27842.8|27822.8|1
1628613900000|2021-08-10 16:45:00|27843.4|27823.4|27842.8|27822.8|27845.5|27825.5|27842.5|27822.5|7
1628614200000|2021-08-10 16:50:00|27843.4|27823.4|27842.8|27822.8|27843.4|27823.4|27842.8|27822.8|2
1628614500000|2021-08-10 16:55:00|27843|27823|27842.8|27822.8|27843|27823|27842.8|27822.8|2
1628614800000|2021-08-10 17:00:00|27843|27823|27843|27823|27843|27823|27843|27823|1
1628615100000|2021-08-10 17:05:00|27843.9|27823.9|27843|27823|27843.9|27823.9|27843|27823|2
1628616000000|2021-08-10 17:20:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1628616300000|2021-08-10 17:25:00|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|27844.3|27824.3|1
1628616900000|2021-08-10 17:35:00|27844.5|27824.5|27859|27824|27859|27828.8|27844.5|27823.5|9
1628617200000|2021-08-10 17:40:00|27859.3|27824.3|27850.9|27830.9|27859.3|27830.9|27850.8|27824|4
1628617800000|2021-08-10 17:50:00|27851.5|27831.5|27856.8|27821.8|27857.8|27831.5|27851.3|27821.5|6
1628618100000|2021-08-10 17:55:00|27855.9|27820.9|27857|27822|27857|27822|27855.9|27820.9|3
1628618400000|2021-08-10 18:00:00|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|27856.1|27821.1|3
1628618700000|2021-08-10 18:05:00|27854.4|27819.4|27854.6|27819.6|27855.5|27820.5|27853.9|27818.9|10
1628619000000|2021-08-10 18:10:00|27854.4|27819.4|27854.4|27819.4|27854.4|27819.4|27854.4|27819.4|1
1628619300000|2021-08-10 18:15:00|27854.6|27819.6|27854.4|27819.4|27855.3|27828.1|27848.1|27819.4|5
1628619600000|2021-08-10 18:20:00|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|1
1628619900000|2021-08-10 18:25:00|27853.6|27818.6|27843|27808|27853.6|27822.5|27837.5|27805|20
1628620200000|2021-08-10 18:30:00|27843.9|27808.9|27850.3|27815.3|27851|27816|27843.9|27808.9|12
1628620500000|2021-08-10 18:35:00|27849|27814|27847.6|27812.6|27849|27814|27847.6|27812.6|3
1628620800000|2021-08-10 18:40:00|27836|27816|27849.5|27814.5|27849.5|27816|27832.5|27806.6|15
1628621400000|2021-08-10 18:50:00|27849.4|27814.4|27849.5|27814.5|27850|27815|27848.8|27813.8|4
1628621700000|2021-08-10 18:55:00|27847.6|27812.6|27847.6|27812.6|27847.6|27812.6|27847.6|27812.6|1
1628622000000|2021-08-10 19:00:00|27847.5|27812.5|27850|27815|27850|27815|27847|27812|9
1628622300000|2021-08-10 19:05:00|27848.5|27813.5|27843|27823|27850.3|27823|27843|27812.6|6
1628623800000|2021-08-10 19:30:00|27842.6|27822.6|27843|27823|27843|27823|27842.6|27822.6|2
1628624400000|2021-08-10 19:40:00|27840.5|27820.5|27848|27813|27848|27820.5|27840|27812.5|5
1628624700000|2021-08-10 19:45:00|27847|27812|27847|27812|27847|27812|27847|27812|1
1628625000000|2021-08-10 19:50:00|27847.5|27812.5|27843.4|27823.4|27847.5|27823.4|27841.9|27812.5|3
1628625300000|2021-08-10 19:55:00|27842.9|27822.9|27847.5|27812.5|27848|27823|27839|27812.5|11
1628645400000|2021-08-11 01:30:00|27848|27828|27847.3|27827.3|27848|27828|27843|27823|13
1628645700000|2021-08-11 01:35:00|27843.5|27823.5|27841.2|27821.2|27843.5|27823.5|27841.2|27821.2|7
1628646000000|2021-08-11 01:40:00|27841.1|27821.1|27836.2|27816.2|27841.8|27821.8|27833.7|27813.7|23
1628646300000|2021-08-11 01:45:00|27836.7|27816.7|27838.6|27818.6|27839.5|27819.5|27836.2|27816.2|24
1628646600000|2021-08-11 01:50:00|27839|27819|27836.1|27816.1|27841.7|27821.7|27835.8|27815.8|22
1628646900000|2021-08-11 01:55:00|27835.4|27815.4|27833|27813|27842.5|27820.9|27832.4|27807.5|47
1628647200000|2021-08-11 02:00:00|27835.1|27815.1|27832.8|27812.8|27835.9|27815.9|27832.8|27812.8|8
1628647500000|2021-08-11 02:05:00|27832.5|27812.5|27832.8|27812.8|27833.9|27813.9|27832.5|27812.5|8
1628647800000|2021-08-11 02:10:00|27833.3|27813.3|27826|27806|27833.9|27813.9|27826|27806|24
1628648100000|2021-08-11 02:15:00|27826.5|27806.5|27827.3|27807.3|27829|27809|27826.5|27806.5|13
1628648400000|2021-08-11 02:20:00|27825.8|27805.8|27819.3|27799.3|27825.8|27805.8|27819.1|27799.1|28
1628648700000|2021-08-11 02:25:00|27819.1|27799.1|27815.3|27795.3|27820.1|27800.1|27814.7|27794.7|15
1628649000000|2021-08-11 02:30:00|27815.8|27795.8|27815.1|27795.1|27817.5|27797.5|27814.7|27794.7|21
1628649300000|2021-08-11 02:35:00|27815.8|27795.8|27822.8|27802.8|27822.8|27802.8|27815.8|27795.8|32
1628649600000|2021-08-11 02:40:00|27822.5|27802.5|27822.8|27802.8|27822.8|27802.8|27822.5|27802.5|2
1628649900000|2021-08-11 02:45:00|27823.5|27803.5|27822.8|27802.8|27823.5|27803.5|27822.8|27802.8|4
1628650200000|2021-08-11 02:50:00|27824.3|27804.3|27820.5|27800.5|27828|27808|27817.8|27797.8|26
1628650500000|2021-08-11 02:55:00|27820.7|27800.7|27816.7|27796.7|27820.7|27800.7|27814.6|27794.6|20
1628650800000|2021-08-11 03:00:00|27816.5|27796.5|27812.5|27792.5|27816.5|27796.5|27812.5|27792.5|14
1628651100000|2021-08-11 03:05:00|27812.8|27792.8|27812.8|27792.8|27813.8|27793.8|27812.8|27792.8|5
1628651400000|2021-08-11 03:10:00|27813.3|27793.3|27818|27798|27818|27798|27813.3|27793.3|9
1628651700000|2021-08-11 03:15:00|27818.3|27798.3|27819.3|27799.3|27825.5|27805.5|27817.8|27797.8|35
1628652000000|2021-08-11 03:20:00|27822.1|27802.1|27819.7|27799.7|27822.3|27802.3|27819.1|27799.1|16
1628652300000|2021-08-11 03:25:00|27819.8|27799.8|27817.7|27797.7|27822.3|27802.3|27817|27797|13
1628652600000|2021-08-11 03:30:00|27818|27798|27822.8|27802.8|27823.1|27803.1|27818|27798|22
1628652900000|2021-08-11 03:35:00|27822.5|27802.5|27822.8|27802.8|27822.8|27802.8|27818|27798|13
1628653500000|2021-08-11 03:45:00|27822.7|27802.7|27826.3|27806.3|27826.3|27806.3|27822.7|27802.7|7
1628653800000|2021-08-11 03:50:00|27827.3|27807.3|27832.5|27812.5|27832.5|27812.5|27827.3|27807.3|24
1628654100000|2021-08-11 03:55:00|27833|27813|27835.3|27815.3|27835.8|27815.8|27829|27809|35
1628654400000|2021-08-11 04:00:00|27835.8|27815.8|27834.2|27814.2|27836.5|27816.5|27831.7|27811.7|20
1628654700000|2021-08-11 04:05:00|27834.7|27814.7|27836.7|27816.7|27837.8|27817.8|27834.7|27814.7|13
1628655000000|2021-08-11 04:10:00|27837.2|27817.2|27834.2|27814.2|27837.2|27817.2|27833.7|27813.7|14
1628655300000|2021-08-11 04:15:00|27834.8|27814.8|27839.2|27819.2|27839.4|27819.4|27834.8|27814.8|7
1628655600000|2021-08-11 04:20:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1628656200000|2021-08-11 04:30:00|27838.8|27818.8|27834.4|27814.4|27838.8|27818.8|27833.8|27813.8|6
1628656500000|2021-08-11 04:35:00|27834|27814|27833.8|27813.8|27834.3|27814.3|27832.5|27812.5|10
1628656800000|2021-08-11 04:40:00|27834|27814|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|6
1628657100000|2021-08-11 04:45:00|27834.8|27814.8|27838.3|27818.3|27838.3|27818.3|27833.3|27813.3|6
1628657400000|2021-08-11 04:50:00|27838.9|27818.9|27839.2|27819.2|27839.8|27819.8|27838.9|27818.9|7
1628657700000|2021-08-11 04:55:00|27839|27819|27839.2|27819.2|27842.7|27822.7|27839|27819|15
1628658000000|2021-08-11 05:00:00|27841|27821|27839.2|27819.2|27842.3|27822.3|27838.9|27818.9|8
1628658300000|2021-08-11 05:05:00|27838.9|27818.9|27838.4|27818.4|27838.9|27818.9|27838.4|27818.4|2
1628658600000|2021-08-11 05:10:00|27839|27819|27838.4|27818.4|27840.5|27820.5|27838.4|27818.4|7
1628658900000|2021-08-11 05:15:00|27839|27819|27841.7|27821.7|27841.7|27821.7|27839|27819|9
1628659200000|2021-08-11 05:20:00|27841.3|27821.3|27838|27818|27841.3|27821.3|27838|27818|14
1628659500000|2021-08-11 05:25:00|27836|27816|27835.2|27815.2|27836|27816|27834.8|27814.8|17
1628659800000|2021-08-11 05:30:00|27835.7|27815.7|27830.3|27810.3|27835.8|27815.8|27830.1|27810.1|20
1628660100000|2021-08-11 05:35:00|27830.1|27810.1|27830.8|27810.8|27830.8|27810.8|27830.1|27810.1|4
1628660400000|2021-08-11 05:40:00|27830.3|27810.3|27830.3|27810.3|27830.8|27810.8|27830.3|27810.3|5
1628660700000|2021-08-11 05:45:00|27830.8|27810.8|27833.7|27813.7|27833.8|27813.8|27830.8|27810.8|5
1628661300000|2021-08-11 05:55:00|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|1
1628661600000|2021-08-11 06:00:00|27833.7|27813.7|27833.7|27813.7|27834.7|27814.7|27833.7|27813.7|3
1628661900000|2021-08-11 06:05:00|27834.7|27814.7|27836.7|27816.7|27838.2|27818.2|27833.7|27813.7|24
1628662200000|2021-08-11 06:10:00|27837.2|27817.2|27834.7|27814.7|27837.2|27817.2|27833.5|27813.5|20
1628662500000|2021-08-11 06:15:00|27835.8|27815.8|27832.1|27812.1|27835.8|27815.8|27828.3|27808.3|34
1628662800000|2021-08-11 06:20:00|27832.5|27812.5|27830.5|27810.5|27832.5|27812.5|27828.1|27808.1|28
1628663100000|2021-08-11 06:25:00|27832.5|27812.5|27832.5|27812.5|27832.7|27812.7|27828.5|27808.5|48
1628663400000|2021-08-11 06:30:00|27833.3|27813.3|27832.5|27812.5|27833.3|27813.3|27832.5|27812.5|2
1628663700000|2021-08-11 06:35:00|27834.7|27814.7|27837.5|27817.5|27837.5|27817.5|27832.8|27812.8|11
1628664000000|2021-08-11 06:40:00|27836.5|27816.5|27832.8|27812.8|27837.5|27817.5|27832.8|27812.8|13
1628664300000|2021-08-11 06:45:00|27833|27813|27833|27813|27833|27813|27833|27813|1
1628664600000|2021-08-11 06:50:00|27831.3|27811.3|27831|27811|27832.8|27812.8|27827.8|27807.8|26
1628664900000|2021-08-11 06:55:00|27831.3|27811.3|27837.5|27817.5|27837.5|27817.5|27830|27810|14
1628665200000|2021-08-11 07:00:00|27838|27818|27839.8|27819.8|27840|27820|27827.8|27807.8|29
1628665500000|2021-08-11 07:05:00|27839.3|27819.3|27831.8|27811.8|27847.3|27819.8|27831.3|27806.8|31
1628665800000|2021-08-11 07:10:00|27833.2|27813.2|27839.3|27819.3|27839.3|27819.3|27833.2|27813.2|13
1628666100000|2021-08-11 07:15:00|27838.8|27818.8|27842.3|27822.3|27842.3|27822.3|27838.8|27818.8|13
1628666400000|2021-08-11 07:20:00|27846.3|27826.3|27842.5|27822.5|27846.8|27826.8|27836.8|27816.8|29
1628666700000|2021-08-11 07:25:00|27842.7|27822.7|27842.5|27822.5|27843.5|27823.5|27842.5|27822.5|6
1628667000000|2021-08-11 07:30:00|27843|27823|27837.5|27817.5|27843.8|27823.8|27837.3|27817.3|53
1628667300000|2021-08-11 07:35:00|27837.4|27817.4|27837.5|27817.5|27837.6|27817.6|27832.5|27812.5|25
1628667600000|2021-08-11 07:40:00|27838.2|27818.2|27837.5|27817.5|27839|27819|27837.5|27817.5|8
1628667900000|2021-08-11 07:45:00|27838.3|27818.3|27837.5|27817.5|27838.3|27818.3|27837.5|27817.5|4
1628668200000|2021-08-11 07:50:00|27837.3|27817.3|27837.8|27817.8|27838.3|27818.3|27836.7|27816.7|9
1628668500000|2021-08-11 07:55:00|27838.1|27818.1|27832.5|27812.5|27838.1|27818.1|27832.5|27812.5|6
1628668800000|2021-08-11 08:00:00|27832|27812|27838|27818|27842.6|27818.8|27832|27805|23
1628669100000|2021-08-11 08:05:00|27837.7|27817.7|27837.7|27817.7|27837.7|27817.7|27837.5|27817.5|3
1628669400000|2021-08-11 08:10:00|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|27837.2|27817.2|1
1628669700000|2021-08-11 08:15:00|27837.7|27817.7|27845|27810|27845.5|27818.7|27832.5|27810|27
1628670000000|2021-08-11 08:20:00|27846|27811|27842.7|27822.7|27848|27822.7|27838.7|27811|17
1628670300000|2021-08-11 08:25:00|27842.2|27822.2|27837.5|27817.5|27842.2|27822.2|27837.5|27817.5|6
1628670600000|2021-08-11 08:30:00|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|27837.8|27817.8|1
1628670900000|2021-08-11 08:35:00|27838|27818|27856.5|27821.5|27872.8|27837.8|27837.8|27817.8|63
1628671200000|2021-08-11 08:40:00|27856.2|27821.2|27863.5|27828.5|27865.4|27838.9|27847.5|27816.6|20
1628671500000|2021-08-11 08:45:00|27864|27829|27857.1|27837.1|27864|27837.5|27852.5|27828.3|26
1628671800000|2021-08-11 08:50:00|27856.6|27836.6|27863.2|27828.2|27864.9|27837.2|27854.7|27828.2|26
1628672100000|2021-08-11 08:55:00|27864.2|27829.2|27854.5|27819.5|27864.2|27833.6|27843.8|27819|34
1628672400000|2021-08-11 09:00:00|27854|27819|27853.6|27833.6|27859.4|27833.6|27848.6|27818|16
1628672700000|2021-08-11 09:05:00|27853.8|27833.8|27857.9|27837.9|27858.2|27838.2|27848.7|27828.7|19
1628673000000|2021-08-11 09:10:00|27857.8|27837.8|27857.7|27837.7|27857.8|27837.8|27857.3|27837.3|4
1628673300000|2021-08-11 09:15:00|27857.3|27837.3|27878|27843|27878.7|27847|27857.3|27835|24
1628673600000|2021-08-11 09:20:00|27879|27844|27878.5|27843.5|27879|27844|27878.5|27843.5|2
1628673900000|2021-08-11 09:25:00|27872|27852|27875.5|27855.5|27880.5|27859.2|27868.7|27845.5|42
1628674200000|2021-08-11 09:30:00|27878|27858|27877.3|27857.3|27878|27858|27877.3|27857.3|7
1628674500000|2021-08-11 09:35:00|27877|27857|27876.3|27856.3|27877.3|27857.3|27876.3|27856.3|4
1628674800000|2021-08-11 09:40:00|27875.7|27855.7|27876.3|27856.3|27876.3|27856.3|27875.7|27855.7|2
1628675100000|2021-08-11 09:45:00|27875.7|27855.7|27876.3|27856.3|27876.3|27856.3|27875.4|27855.4|4
1628675400000|2021-08-11 09:50:00|27875.8|27855.8|27875.8|27855.8|27875.8|27855.8|27875.1|27855.1|6
1628675700000|2021-08-11 09:55:00|27875.5|27855.5|27882.2|27847.2|27882.2|27855.5|27866|27840|23
1628676000000|2021-08-11 10:00:00|27881.7|27846.7|27881.2|27846.2|27881.7|27846.7|27881.2|27846.2|2
1628676300000|2021-08-11 10:05:00|27882|27847|27873.5|27853.5|27882.3|27857.5|27872.8|27846.7|16
1628676600000|2021-08-11 10:10:00|27873.3|27853.3|27868.3|27848.3|27876.3|27853.3|27867.8|27841.3|7
1628676900000|2021-08-11 10:15:00|27868.1|27848.1|27868.3|27848.3|27868.3|27848.3|27868.1|27848.1|2
1628677200000|2021-08-11 10:20:00|27875.8|27840.8|27875.8|27840.8|27876|27848.3|27868.1|27840.1|8
1628677500000|2021-08-11 10:25:00|27875.6|27840.6|27875.8|27840.8|27875.8|27840.8|27875.6|27840.6|2
1628678100000|2021-08-11 10:35:00|27875.7|27840.7|27875.8|27840.8|27875.8|27840.8|27875.7|27840.7|2
1628678400000|2021-08-11 10:40:00|27868.8|27848.8|27866.8|27846.8|27876|27849|27865.6|27840.8|9
1628678700000|2021-08-11 10:45:00|27866.3|27846.3|27863.2|27843.2|27866.3|27846.3|27862.7|27842.7|6
1628679000000|2021-08-11 10:50:00|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|27863.3|27843.3|1
1628679300000|2021-08-11 10:55:00|27870.8|27835.8|27857.5|27822.5|27871|27842|27857.1|27822.5|14
1628679600000|2021-08-11 11:00:00|27858|27823|27860.5|27825.5|27862.1|27827.1|27858|27823|11
1628679900000|2021-08-11 11:05:00|27860.3|27825.3|27866.6|27831.6|27867|27832|27860.3|27825.3|9
1628680200000|2021-08-11 11:10:00|27867|27832|27872|27837|27872.5|27837.5|27867|27832|10
1628680500000|2021-08-11 11:15:00|27862.5|27842.5|27862.3|27842.3|27862.5|27842.5|27860|27840|6
1628680800000|2021-08-11 11:20:00|27861.3|27841.3|27862.5|27842.5|27862.5|27842.5|27861.3|27841.3|3
1628681100000|2021-08-11 11:25:00|27863.9|27843.9|27872|27837|27873|27845.5|27863.9|27837|9
1628681400000|2021-08-11 11:30:00|27871.5|27836.5|27871|27836|27872.2|27837.2|27871|27836|4
1628681700000|2021-08-11 11:35:00|27871.2|27836.2|27861.8|27841.8|27871.2|27843.5|27861.2|27836.2|14
1628682000000|2021-08-11 11:40:00|27858.9|27838.9|27866.5|27831.5|27867|27842.3|27858.4|27831.5|26
1628682300000|2021-08-11 11:45:00|27866|27831|27856.3|27836.3|27866|27837.3|27856.3|27830.6|6
1628682600000|2021-08-11 11:50:00|27853.4|27833.4|27857.8|27822.8|27858.3|27833.4|27848.2|27822.8|13
1628682900000|2021-08-11 11:55:00|27858.3|27823.3|27859.1|27824.1|27859.6|27824.6|27858.3|27823.3|8
1628683200000|2021-08-11 12:00:00|27857.1|27822.1|27861.2|27826.2|27861.3|27832.8|27852.1|27822.1|17
1628683500000|2021-08-11 12:05:00|27861.7|27826.7|27861.2|27826.2|27861.7|27826.7|27861.1|27826.1|7
1628683800000|2021-08-11 12:10:00|27860.6|27825.6|27857.6|27822.6|27861.7|27826.7|27857.1|27822.1|10
1628684100000|2021-08-11 12:15:00|27857.1|27822.1|27857.6|27822.6|27857.6|27822.6|27857.1|27822.1|2
1628684400000|2021-08-11 12:20:00|27858.1|27823.1|27859.8|27824.8|27863.5|27835.4|27852.1|27822.6|24
1628684700000|2021-08-11 12:25:00|27859.7|27824.7|27854.6|27819.6|27860.4|27825.4|27854.6|27819.6|11
1628685000000|2021-08-11 12:30:00|27849|27810|27835.8|27800.8|27859.4|27824.4|27827|27792|47
1628685300000|2021-08-11 12:35:00|27835.3|27800.3|27825|27790|27835.8|27800.8|27807.6|27772.6|31
1628685600000|2021-08-11 12:40:00|27824.9|27789.9|27804.8|27769.8|27825|27797.5|27803.6|27768.6|26
1628685900000|2021-08-11 12:45:00|27809.8|27774.8|27818.7|27783.7|27823.7|27788.7|27797.4|27770.2|26
1628686200000|2021-08-11 12:50:00|27821|27786|27840.3|27805.3|27840.3|27805.3|27821|27786|14
1628686500000|2021-08-11 12:55:00|27841|27805.6|27828.7|27793.7|27849.7|27807.7|27828.7|27793.7|23
1628686800000|2021-08-11 13:00:00|27828.8|27793.8|27838.4|27803.4|27838.4|27805.4|27824|27793.8|12
1628687100000|2021-08-11 13:05:00|27842.4|27807.4|27845.2|27810.2|27845.2|27810.2|27842.4|27807.4|2
1628687400000|2021-08-11 13:10:00|27843|27808|27852.8|27817.8|27855.6|27820.6|27843|27808|13
1628687700000|2021-08-11 13:15:00|27852.3|27817.3|27847.6|27812.6|27852.3|27822.5|27835.8|27807.9|24
1628688000000|2021-08-11 13:20:00|27847.2|27812.2|27838.2|27803.2|27847.2|27812.2|27831.7|27796.7|17
1628688300000|2021-08-11 13:25:00|27838.7|27803.7|27827.5|27807.5|27839.7|27807.5|27827.5|27802.6|5
1628688600000|2021-08-11 13:30:00|27835.5|27800.5|27827.5|27792.5|27838|27803|27825.5|27790.5|22
1628688900000|2021-08-11 13:35:00|27828|27793|27833.5|27798.5|27837|27802|27828|27793|21
1628689200000|2021-08-11 13:40:00|27834.4|27799.4|27837.5|27802.5|27840.2|27805.2|27834.4|27799.4|18
1628689500000|2021-08-11 13:45:00|27838|27803|27847.4|27812.4|27851.8|27818.4|27837.4|27802.5|15
1628689800000|2021-08-11 13:50:00|27846.9|27811.9|27846.9|27811.9|27847.9|27812.9|27846.9|27811.9|4
1628690100000|2021-08-11 13:55:00|27841.2|27806.2|27841|27806|27842|27807|27840.5|27805.5|12
1628690400000|2021-08-11 14:00:00|27841.5|27806.5|27851.5|27816.5|27851.5|27816.5|27841.5|27806.5|12
1628690700000|2021-08-11 14:05:00|27851|27816|27851.5|27816.5|27852.2|27817.2|27851|27816|6
1628691000000|2021-08-11 14:10:00|27851|27816|27851|27816|27851|27816|27851|27816|1
1628691300000|2021-08-11 14:15:00|27849.1|27814.1|27850.5|27815.5|27850.5|27815.5|27848.1|27813.1|6
1628691600000|2021-08-11 14:20:00|27851|27816|27851.5|27816.5|27851.5|27816.5|27851|27816|2
1628691900000|2021-08-11 14:25:00|27851|27816|27839.9|27804.9|27851|27816|27839.9|27804.9|15
1628692200000|2021-08-11 14:30:00|27841.5|27806.5|27842.5|27807.5|27843.6|27808.6|27841.5|27806.5|4
1628692500000|2021-08-11 14:35:00|27843|27808|27843.2|27808.2|27843.2|27808.2|27843|27808|2
1628692800000|2021-08-11 14:40:00|27842.2|27807.2|27842.6|27807.6|27842.6|27807.6|27838|27803|16
1628693100000|2021-08-11 14:45:00|27842.9|27807.9|27842.9|27807.9|27842.9|27807.9|27842.9|27807.9|1
1628693400000|2021-08-11 14:50:00|27841.6|27806.6|27842.9|27807.9|27842.9|27807.9|27841.6|27806.6|2
1628693700000|2021-08-11 14:55:00|27841.9|27806.9|27832.8|27812.8|27841.9|27812.8|27831.2|27806.9|7
1628694000000|2021-08-11 15:00:00|27830.5|27810.5|27838|27803|27838|27810.5|27827.5|27802.5|8
1628694300000|2021-08-11 15:05:00|27832.5|27812.5|27838|27803|27838|27813.3|27830|27802.5|13
1628694600000|2021-08-11 15:10:00|27832.5|27812.5|27832.8|27812.8|27832.8|27812.8|27832.5|27812.5|2
1628694900000|2021-08-11 15:15:00|27831.5|27811.5|27832.5|27812.5|27832.5|27812.5|27827.5|27807.5|3
1628695200000|2021-08-11 15:20:00|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|27832.3|27812.3|1
1628695500000|2021-08-11 15:25:00|27831.6|27811.6|27832.3|27812.3|27832.3|27812.3|27831.6|27811.6|2
1628695800000|2021-08-11 15:30:00|27830.5|27810.5|27837.8|27802.8|27837.8|27810.5|27830|27802.5|5
1628696100000|2021-08-11 15:35:00|27833.8|27798.8|27826.8|27806.8|27833.8|27806.8|27826.8|27798.8|2
1628696400000|2021-08-11 15:40:00|27827.4|27807.4|27826.1|27806.1|27827.9|27807.9|27826.1|27806.1|6
1628696700000|2021-08-11 15:45:00|27826.8|27806.8|27826.1|27806.1|27826.8|27806.8|27826.1|27806.1|2
1628697000000|2021-08-11 15:50:00|27826.8|27806.8|27827|27807|27833.2|27807|27816.4|27781.4|29
1628697300000|2021-08-11 15:55:00|27832|27812|27832|27812|27832.1|27812.1|27832|27812|9
1628697600000|2021-08-11 16:00:00|27833.3|27813.3|27832|27812|27833.3|27813.3|27832|27812|3
1628697900000|2021-08-11 16:05:00|27832.3|27812.3|27820.8|27785.8|27836|27812.3|27818.9|27783.9|18
1628698200000|2021-08-11 16:10:00|27821.1|27786.1|27829.4|27794.4|27835.8|27800.8|27821.1|27786.1|12
1628698500000|2021-08-11 16:15:00|27829.9|27794.9|27829.9|27794.9|27829.9|27794.9|27829.9|27794.9|1
1628698800000|2021-08-11 16:20:00|27829.8|27794.8|27829.8|27794.8|27829.8|27794.8|27829.8|27794.8|1
1628699100000|2021-08-11 16:25:00|27829|27794|27829|27794|27829|27794|27829|27794|1
1628699400000|2021-08-11 16:30:00|27829.6|27794.6|27826.9|27791.9|27829.6|27794.6|27826.9|27791.9|6
1628699700000|2021-08-11 16:35:00|27826.4|27791.4|27818.6|27783.6|27826.4|27791.4|27818.6|27783.6|5
1628700900000|2021-08-11 16:55:00|27818.9|27783.9|27817.6|27782.6|27818.9|27783.9|27813.4|27778.4|6
1628701200000|2021-08-11 17:00:00|27817.2|27782.2|27814.5|27779.5|27817.2|27782.2|27814|27779|8
1628701500000|2021-08-11 17:05:00|27814|27779|27814.8|27779.8|27814.8|27779.8|27814|27779|2
1628701800000|2021-08-11 17:10:00|27817.6|27782.6|27825.3|27790.3|27825.5|27790.5|27817.6|27782.6|7
1628702100000|2021-08-11 17:15:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1628702400000|2021-08-11 17:20:00|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|27822.8|27802.8|1
1628703000000|2021-08-11 17:30:00|27820.5|27800.5|27828|27793|27828|27800.5|27820|27792.5|5
1628705700000|2021-08-11 18:15:00|27822.3|27802.3|27822|27802|27822.3|27802.3|27822|27802|2
1628706000000|2021-08-11 18:20:00|27822.3|27802.3|27827.8|27792.8|27827.8|27802.3|27820|27792.5|6
1628707200000|2021-08-11 18:40:00|27827.9|27792.9|27827.9|27792.9|27827.9|27792.9|27827.9|27792.9|1
1628708100000|2021-08-11 18:55:00|27823.9|27803.9|27832.4|27797.4|27832.4|27803.9|27823.9|27797.1|3
1628708400000|2021-08-11 19:00:00|27832.2|27797.2|27827|27792|27832.6|27797.6|27827|27792|6
1628708700000|2021-08-11 19:05:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1628709300000|2021-08-11 19:15:00|27829.5|27794.5|27833|27798|27833|27798|27829.5|27794.5|4
1628709600000|2021-08-11 19:20:00|27831|27796|27825.4|27790.4|27831|27796|27825|27790|8
1628709900000|2021-08-11 19:25:00|27825.3|27790.3|27816.5|27796.5|27825.3|27798|27816.5|27790|4
1628711400000|2021-08-11 19:50:00|27811.5|27791.5|27806.5|27771.5|27814|27791.5|27804.5|27769.5|11
1628711700000|2021-08-11 19:55:00|27807.5|27772.5|27810|27775|27812.5|27782.9|27802.9|27772.5|11
1628731800000|2021-08-12 01:30:00|27814.2|27794.2|27813.7|27793.7|27814.3|27794.3|27812.3|27792.3|13
1628732100000|2021-08-12 01:35:00|27813.8|27793.8|27817.7|27797.7|27817.8|27797.8|27811.5|27791.5|20
1628732400000|2021-08-12 01:40:00|27818.7|27798.7|27825.5|27805.5|27828.8|27808.8|27818.7|27798.7|37
1628732700000|2021-08-12 01:45:00|27827.7|27807.7|27826.1|27806.1|27830.1|27810.1|27826.1|27806.1|10
1628733000000|2021-08-12 01:50:00|27826.8|27806.8|27822.8|27802.8|27826.8|27806.8|27822.8|27802.8|17
1628733300000|2021-08-12 01:55:00|27824.8|27804.8|27817.8|27797.8|27825.5|27805.5|27815.1|27795.1|16
1628733600000|2021-08-12 02:00:00|27818.8|27798.8|27812.7|27792.7|27821.2|27801.2|27809.5|27789.5|22
1628733900000|2021-08-12 02:05:00|27813.2|27793.2|27817.7|27797.7|27817.7|27797.7|27807.8|27787.8|17
1628734200000|2021-08-12 02:10:00|27817.9|27797.9|27823.5|27803.5|27823.5|27803.5|27813.1|27793.1|56
1628734500000|2021-08-12 02:15:00|27824.1|27804.1|27821.1|27801.1|27825.5|27805.5|27819|27799|20
1628734800000|2021-08-12 02:20:00|27819|27799|27815.5|27795.5|27819|27799|27813.3|27793.3|21
1628735100000|2021-08-12 02:25:00|27816.5|27796.5|27818.3|27798.3|27820.8|27800.8|27816.5|27796.5|16
1628735400000|2021-08-12 02:30:00|27818|27798|27814.1|27794.1|27818|27798|27813.7|27793.7|19
1628735700000|2021-08-12 02:35:00|27813.7|27793.7|27807.5|27787.5|27817.1|27797.1|27807.5|27787.5|28
1628736000000|2021-08-12 02:40:00|27807.3|27787.3|27807.3|27787.3|27814.8|27794.8|27806.2|27786.2|19
1628736300000|2021-08-12 02:45:00|27806.7|27786.7|27802.8|27782.8|27813.3|27793.3|27802.3|27782.3|34
1628736600000|2021-08-12 02:50:00|27803|27783|27809.8|27789.8|27813|27793|27802.3|27782.3|26
1628736900000|2021-08-12 02:55:00|27810.1|27790.1|27815.7|27795.7|27817|27797|27807.5|27787.5|32
1628737200000|2021-08-12 03:00:00|27814|27794|27802.8|27782.8|27814|27794|27802.5|27782.5|25
1628737500000|2021-08-12 03:05:00|27805.3|27785.3|27803.3|27783.3|27805.8|27785.8|27803.3|27783.3|5
1628737800000|2021-08-12 03:10:00|27804.2|27784.2|27805.3|27785.3|27807.3|27787.3|27803.3|27783.3|19
1628738100000|2021-08-12 03:15:00|27805.8|27785.8|27806.1|27786.1|27806.1|27786.1|27805.3|27785.3|10
1628738400000|2021-08-12 03:20:00|27805.5|27785.5|27806.1|27786.1|27806.1|27786.1|27805.5|27785.5|6
1628738700000|2021-08-12 03:25:00|27805.5|27785.5|27803.8|27783.8|27805.5|27785.5|27803.5|27783.5|25
1628739000000|2021-08-12 03:30:00|27804.3|27784.3|27805.5|27785.5|27805.5|27785.5|27803.8|27783.8|9
1628739300000|2021-08-12 03:35:00|27805.3|27785.3|27800.2|27780.2|27808.2|27788.2|27798|27778|23
1628739600000|2021-08-12 03:40:00|27799.7|27779.7|27794.1|27774.1|27799.7|27779.7|27794.1|27774.1|12
1628739900000|2021-08-12 03:45:00|27795.5|27775.5|27794.3|27774.3|27802.8|27782.8|27794.3|27774.3|21
1628740200000|2021-08-12 03:50:00|27794.1|27774.1|27794.1|27774.1|27794.1|27774.1|27794.1|27774.1|1
1628740500000|2021-08-12 03:55:00|27794.3|27774.3|27791.7|27771.7|27794.5|27774.5|27791.5|27771.5|13
1628740800000|2021-08-12 04:00:00|27792.5|27772.5|27793|27773|27793|27773|27788|27768|19
1628741100000|2021-08-12 04:05:00|27794.5|27774.5|27795.1|27775.1|27795.1|27775.1|27794.5|27774.5|3
1628741400000|2021-08-12 04:10:00|27792.5|27772.5|27792.3|27772.3|27792.7|27772.7|27792.3|27772.3|3
1628741700000|2021-08-12 04:15:00|27790.8|27770.8|27792.2|27772.2|27793|27773|27789.3|27769.3|9
1628742000000|2021-08-12 04:20:00|27792.8|27772.8|27793|27773|27793|27773|27792.8|27772.8|2
1628742300000|2021-08-12 04:25:00|27792.3|27772.3|27793.1|27773.1|27796.5|27776.5|27790.2|27770.2|32
1628742600000|2021-08-12 04:30:00|27793.3|27773.3|27796.1|27776.1|27796.3|27776.3|27793.1|27773.1|9
1628742900000|2021-08-12 04:35:00|27797.1|27777.1|27798.3|27778.3|27799.2|27779.2|27797.1|27777.1|11
1628743200000|2021-08-12 04:40:00|27798.5|27778.5|27801.1|27781.1|27801.7|27781.7|27798.5|27778.5|12
1628743500000|2021-08-12 04:45:00|27801.5|27781.5|27802|27782|27802|27782|27801.1|27781.1|4
1628743800000|2021-08-12 04:50:00|27801.8|27781.8|27802.5|27782.5|27803|27783|27801.8|27781.8|10
1628744100000|2021-08-12 04:55:00|27803|27783|27806.5|27786.5|27808.1|27788.1|27802.7|27782.7|22
1628744400000|2021-08-12 05:00:00|27806.1|27786.1|27808.7|27788.7|27810.3|27790.3|27806.1|27786.1|15
1628744700000|2021-08-12 05:05:00|27809.4|27789.4|27809.2|27789.2|27810.3|27790.3|27807.5|27787.5|15
1628745000000|2021-08-12 05:10:00|27808.9|27788.9|27808.8|27788.8|27810.8|27790.8|27807.5|27787.5|7
1628745300000|2021-08-12 05:15:00|27809.8|27789.8|27807.3|27787.3|27812.3|27792.3|27806.7|27786.7|13
1628745900000|2021-08-12 05:25:00|27806.7|27786.7|27807.8|27787.8|27807.8|27787.8|27806.7|27786.7|3
1628746200000|2021-08-12 05:30:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|1
1628746500000|2021-08-12 05:35:00|27807|27787|27805|27785|27809.8|27789.8|27802.5|27782.5|30
1628746800000|2021-08-12 05:40:00|27804|27784|27794.5|27774.5|27807|27787|27793.7|27773.7|41
1628747100000|2021-08-12 05:45:00|27793.7|27773.7|27792.5|27772.5|27796.1|27776.1|27786|27766|32
1628747400000|2021-08-12 05:50:00|27792.7|27772.7|27793.7|27773.7|27797.2|27777.2|27791.7|27771.7|14
1628747700000|2021-08-12 05:55:00|27794.2|27774.2|27792.5|27772.5|27794.3|27774.3|27791.5|27771.5|8
1628748000000|2021-08-12 06:00:00|27791.7|27771.7|27786.2|27766.2|27791.7|27771.7|27784.4|27764.4|17
1628748300000|2021-08-12 06:05:00|27786.7|27766.7|27792.8|27772.8|27794.5|27774.5|27786.7|27766.7|50
1628748600000|2021-08-12 06:10:00|27792.3|27772.3|27795.8|27775.8|27798|27778|27790.8|27770.8|67
1628748900000|2021-08-12 06:15:00|27795.2|27775.2|27795.8|27775.8|27798.2|27778.2|27794.7|27774.7|31
1628749200000|2021-08-12 06:20:00|27794.8|27774.8|27796.8|27776.8|27796.8|27776.8|27794.8|27774.8|17
1628749500000|2021-08-12 06:25:00|27797|27777|27798.1|27778.1|27799.8|27779.8|27796|27776|23
1628749800000|2021-08-12 06:30:00|27798.3|27778.3|27797.8|27777.8|27799.7|27779.7|27797.3|27777.3|13
1628750100000|2021-08-12 06:35:00|27797.5|27777.5|27798.3|27778.3|27800.6|27780.6|27797.5|27777.5|20
1628750400000|2021-08-12 06:40:00|27798|27778|27802|27782|27803.3|27783.3|27797.8|27777.8|12
1628750700000|2021-08-12 06:45:00|27802.8|27782.8|27805.7|27785.7|27805.7|27785.7|27801.2|27781.2|10
1628751000000|2021-08-12 06:50:00|27806.7|27786.7|27807.5|27787.5|27807.5|27787.5|27806.5|27786.5|5
1628751300000|2021-08-12 06:55:00|27806.7|27786.7|27813.6|27778.6|27813.6|27786.7|27802.3|27777.2|14
1628751600000|2021-08-12 07:00:00|27805.1|27785.1|27807.5|27787.5|27814.6|27789.5|27805.1|27778|23
1628751900000|2021-08-12 07:05:00|27809.4|27789.4|27810.1|27790.1|27812.5|27792.5|27808.1|27788.1|30
1628752200000|2021-08-12 07:10:00|27818|27783|27815.2|27795.2|27818.6|27795.2|27808.1|27783|18
1628752500000|2021-08-12 07:15:00|27815|27795|27812.5|27792.5|27822.5|27802.5|27812.5|27792.5|31
1628752800000|2021-08-12 07:20:00|27813.8|27793.8|27810.1|27790.1|27814|27794|27808.1|27788.1|19
1628753100000|2021-08-12 07:25:00|27812.5|27792.5|27822.3|27802.3|27827|27802.5|27812.5|27785.8|38
1628753400000|2021-08-12 07:30:00|27822.7|27802.7|27821.6|27801.6|27823.2|27803.2|27818.3|27798.3|24
1628753700000|2021-08-12 07:35:00|27821.3|27801.3|27822.3|27787.3|27826.6|27801.3|27815.6|27786.6|33
1628754000000|2021-08-12 07:40:00|27813.8|27793.8|27820|27800|27826.3|27802.1|27813.8|27786.8|31
1628754300000|2021-08-12 07:45:00|27821.8|27801.8|27811.8|27791.8|27821.8|27801.8|27810.6|27790.6|25
1628754600000|2021-08-12 07:50:00|27814.3|27794.3|27814.1|27794.1|27816.7|27796.7|27813.5|27793.5|12
1628754900000|2021-08-12 07:55:00|27813.5|27793.5|27812.8|27792.8|27813.8|27793.8|27812.1|27792.1|12
1628755200000|2021-08-12 08:00:00|27812.6|27792.6|27813.3|27778.3|27821.5|27792.6|27810.6|27775.6|31
1628755500000|2021-08-12 08:05:00|27813.5|27778.5|27808|27788|27817.6|27788.9|27807.5|27778.5|10
1628755800000|2021-08-12 08:10:00|27807.5|27787.5|27812.5|27777.5|27813|27787.5|27802.7|27777.4|22
1628756100000|2021-08-12 08:15:00|27813|27778|27806.5|27786.5|27813|27787.5|27805.6|27777.5|18
1628756400000|2021-08-12 08:20:00|27805.7|27785.7|27803.5|27783.5|27807.5|27787.5|27803.1|27783.1|12
1628756700000|2021-08-12 08:25:00|27802.5|27782.5|27802.7|27782.7|27802.7|27782.7|27802.5|27782.5|2
1628757000000|2021-08-12 08:30:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|3
1628757300000|2021-08-12 08:35:00|27802.7|27782.7|27796.3|27776.3|27802.7|27782.7|27796.3|27776.3|12
1628757600000|2021-08-12 08:40:00|27796.8|27776.8|27790.2|27770.2|27796.8|27776.8|27790.2|27770.2|25
1628757900000|2021-08-12 08:45:00|27790.8|27770.8|27793.8|27773.8|27798.4|27778.4|27790.1|27770.1|36
1628758200000|2021-08-12 08:50:00|27793.3|27773.3|27795.9|27775.9|27796.3|27776.3|27793.3|27773.3|9
1628758500000|2021-08-12 08:55:00|27795.3|27775.3|27801.5|27766.5|27803|27775.3|27792.8|27766|15
1628758800000|2021-08-12 09:00:00|27801|27766|27796.3|27776.3|27801|27776.3|27790.8|27764.9|19
1628759100000|2021-08-12 09:05:00|27796.8|27776.8|27800.3|27780.3|27807.8|27783.8|27796.8|27772.8|11
1628759400000|2021-08-12 09:10:00|27800.8|27780.8|27796.9|27776.9|27800.8|27780.8|27795.8|27775.8|16
1628759700000|2021-08-12 09:15:00|27795.4|27775.4|27797.6|27777.6|27797.6|27777.6|27795.4|27775.4|6
1628760000000|2021-08-12 09:20:00|27798.2|27778.2|27797.6|27777.6|27798.2|27778.2|27797.6|27777.6|2
1628760300000|2021-08-12 09:25:00|27798.3|27778.3|27797.8|27777.8|27798.8|27778.8|27797.8|27777.8|4
1628760600000|2021-08-12 09:30:00|27797.6|27777.6|27797.1|27777.1|27798.3|27778.3|27797.1|27777.1|6
1628760900000|2021-08-12 09:35:00|27798.6|27778.6|27797.5|27777.5|27798.6|27778.6|27797.5|27777.5|3
1628761200000|2021-08-12 09:40:00|27798|27778|27808.5|27773.5|27808.5|27780.8|27798|27773|8
1628761500000|2021-08-12 09:45:00|27807|27772|27807.9|27772.9|27808.5|27773.5|27806|27771|7
1628761800000|2021-08-12 09:50:00|27807.4|27772.4|27808.6|27773.6|27808.6|27773.6|27807.4|27772.4|3
1628762100000|2021-08-12 09:55:00|27809|27774|27808.6|27773.6|27809|27774|27808.4|27773.4|4
1628762400000|2021-08-12 10:00:00|27808.8|27773.8|27794|27774|27809.6|27783|27794|27768.8|12
1628762700000|2021-08-12 10:05:00|27794.1|27774.1|27799.8|27779.8|27803.8|27779.8|27794.1|27766|10
1628763000000|2021-08-12 10:10:00|27800.5|27780.5|27808.8|27773.8|27809|27781.7|27800.5|27773.8|6
1628763300000|2021-08-12 10:15:00|27809.6|27774.6|27809.6|27774.6|27809.6|27774.6|27809.6|27774.6|1
1628763600000|2021-08-12 10:20:00|27802.5|27782.5|27804.8|27784.8|27804.8|27784.8|27802.5|27782.5|4
1628763900000|2021-08-12 10:25:00|27804.7|27784.7|27802.6|27782.6|27807.4|27787.4|27802.6|27782.6|15
1628764200000|2021-08-12 10:30:00|27802.3|27782.3|27802.2|27782.2|27802.3|27782.3|27802.2|27782.2|2
1628764800000|2021-08-12 10:40:00|27801.7|27781.7|27802.7|27782.7|27802.7|27782.7|27801.7|27781.7|3
1628765100000|2021-08-12 10:45:00|27803|27783|27803|27783|27803|27783|27803|27783|1
1628765400000|2021-08-12 10:50:00|27804|27784|27819|27784|27822.9|27787.9|27804|27783.5|20
1628765700000|2021-08-12 10:55:00|27818.5|27783.5|27813|27778|27818.5|27783.5|27813|27778|4
1628766000000|2021-08-12 11:00:00|27813.4|27778.4|27814|27779|27814|27779|27813.4|27778.4|2
1628766300000|2021-08-12 11:05:00|27813.4|27778.4|27813.4|27778.4|27813.4|27778.4|27813.4|27778.4|1
1628766600000|2021-08-12 11:10:00|27814|27779|27814|27779|27814|27779|27814|27779|1
1628769000000|2021-08-12 11:50:00|27801.7|27781.7|27813.5|27778.5|27813.5|27784.8|27800|27776.3|16
1628769300000|2021-08-12 11:55:00|27814|27779|27801.3|27781.3|27814|27782.5|27801.3|27778|5
1628769600000|2021-08-12 12:00:00|27802.5|27782.5|27801.6|27781.6|27802.5|27782.5|27801.2|27781.2|4
1628771100000|2021-08-12 12:25:00|27802.1|27782.1|27810.5|27775.5|27810.5|27783.5|27802.1|27775|7
1628771400000|2021-08-12 12:30:00|27811.3|27776.3|27804|27769|27811.3|27783.9|27797.2|27768.5|17
1628771700000|2021-08-12 12:35:00|27803.6|27768.6|27797.5|27777.5|27803.6|27777.5|27797.5|27768.6|2
1628772000000|2021-08-12 12:40:00|27797.7|27777.7|27805|27785|27810.8|27785|27797.7|27771.8|14
1628772300000|2021-08-12 12:45:00|27805.4|27785.4|27812.5|27792.5|27813.7|27793.7|27801.8|27781.8|57
1628772600000|2021-08-12 12:50:00|27811.3|27791.3|27817.5|27782.5|27818|27791.3|27811.3|27782.5|7
1628772900000|2021-08-12 12:55:00|27817|27782|27813.3|27778.3|27817.5|27787.5|27805.7|27777.5|11
1628773200000|2021-08-12 13:00:00|27813.4|27778.4|27807.5|27787.5|27815|27787.5|27807.5|27778.4|9
1628773500000|2021-08-12 13:05:00|27807.3|27787.3|27811.9|27776.9|27813.4|27787.3|27807.3|27776.9|7
1628773800000|2021-08-12 13:10:00|27812.5|27777.5|27808|27788|27813.4|27788.8|27807.3|27777.5|11
1628774100000|2021-08-12 13:15:00|27807.8|27787.8|27806.8|27786.8|27807.8|27787.8|27806.8|27786.8|7
1628774400000|2021-08-12 13:20:00|27807|27787|27807|27787|27807|27787|27807|27787|1
1628775000000|2021-08-12 13:30:00|27807.3|27787.3|27807|27787|27807.6|27787.6|27806.8|27786.8|7
1628775300000|2021-08-12 13:35:00|27807.3|27787.3|27816.2|27781.2|27816.5|27789.9|27807.3|27781.2|6
1628775600000|2021-08-12 13:40:00|27817.2|27782.2|27817|27782|27817.2|27782.2|27817|27782|2
1628775900000|2021-08-12 13:45:00|27817.9|27782.9|27817.5|27782.5|27817.9|27782.9|27816.2|27781.2|6
1628776200000|2021-08-12 13:50:00|27818|27783|27817.3|27797.3|27822.5|27797.3|27811|27783|10
1628776500000|2021-08-12 13:55:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27816.8|27796.8|3
1628776800000|2021-08-12 14:00:00|27817.1|27797.1|27813|27793|27817.5|27797.5|27813|27793|6
1628777100000|2021-08-12 14:05:00|27813.5|27793.5|27821.7|27786.7|27821.7|27793.5|27813.5|27785|4
1628777400000|2021-08-12 14:10:00|27816.8|27796.8|27821|27801|27821|27801|27816.8|27796.8|15
1628777700000|2021-08-12 14:15:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628778000000|2021-08-12 14:20:00|27821.5|27801.5|27828.5|27793.5|27828.5|27801.8|27820.5|27793.5|8
1628778300000|2021-08-12 14:25:00|27822|27802|27830.5|27810.5|27834|27810.5|27822|27799|12
1628778600000|2021-08-12 14:30:00|27830|27810|27839.1|27804.1|27840|27813.5|27830|27800|53
1628778900000|2021-08-12 14:35:00|27838.8|27803.8|27831.2|27796.2|27838.8|27803.8|27831.2|27796.2|14
1628779200000|2021-08-12 14:40:00|27831.7|27796.7|27828|27793|27832.5|27797.5|27827.2|27792.2|9
1628779500000|2021-08-12 14:45:00|27827.5|27792.5|27832.5|27797.5|27832.5|27801|27821|27792.5|7
1628780100000|2021-08-12 14:55:00|27832|27797|27828|27793|27832.5|27803.6|27823.6|27793|5
1628780400000|2021-08-12 15:00:00|27828.5|27793.5|27828.9|27793.9|27828.9|27793.9|27828|27793|3
1628780700000|2021-08-12 15:05:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628781000000|2021-08-12 15:10:00|27822.5|27802.5|27828|27793|27828|27802.5|27820.5|27792.5|5
1628781300000|2021-08-12 15:15:00|27822.3|27802.3|27822.8|27802.8|27822.8|27802.8|27822.3|27802.3|3
1628781600000|2021-08-12 15:20:00|27818.3|27798.3|27820.5|27800.5|27820.5|27800.5|27817.8|27797.8|6
1628781900000|2021-08-12 15:25:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1628782200000|2021-08-12 15:30:00|27827.4|27792.4|27803.3|27783.3|27827.4|27792.4|27802.5|27775|24
1628782500000|2021-08-12 15:35:00|27804.5|27784.5|27803.3|27783.3|27820|27787.5|27803.3|27781.5|13
1628782800000|2021-08-12 15:40:00|27802.5|27782.5|27802.5|27782.5|27816.5|27788.5|27802.5|27779|12
1628783100000|2021-08-12 15:45:00|27801|27781|27802.5|27782.5|27816.5|27787.5|27800.5|27780.5|12
1628783400000|2021-08-12 15:50:00|27802.8|27782.8|27812.6|27777.6|27816.5|27784.5|27802.5|27777.6|13
1628783700000|2021-08-12 15:55:00|27812|27777|27812.9|27777.9|27812.9|27777.9|27811.9|27776.9|12
1628784000000|2021-08-12 16:00:00|27812.6|27777.6|27812.9|27777.9|27812.9|27777.9|27812.6|27777.6|2
1628784300000|2021-08-12 16:05:00|27812.5|27777.5|27813|27778|27813.2|27787.5|27800.7|27777.5|20
1628784600000|2021-08-12 16:10:00|27807.5|27787.5|27805|27785|27807.8|27787.8|27805|27785|5
1628784900000|2021-08-12 16:15:00|27805.5|27785.5|27813|27778|27813|27785.5|27805.5|27777.5|3
1628785500000|2021-08-12 16:25:00|27812.4|27777.4|27813.6|27778.6|27813.6|27778.6|27811|27776|7
1628785800000|2021-08-12 16:30:00|27814.7|27779.7|27807.8|27787.8|27814.7|27788.8|27807.5|27779.7|4
1628786100000|2021-08-12 16:35:00|27808.4|27788.4|27807.8|27787.8|27808.4|27788.4|27807.8|27787.8|2
1628786400000|2021-08-12 16:40:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1628786700000|2021-08-12 16:45:00|27808.5|27788.5|27807.8|27787.8|27817.5|27797.5|27807.5|27787.5|14
1628787300000|2021-08-12 16:55:00|27809.3|27789.3|27823|27788|27823|27795.5|27809.3|27787.5|9
1628787600000|2021-08-12 17:00:00|27822|27787|27823|27788|27823|27788|27822|27787|3
1628788800000|2021-08-12 17:20:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|1
1628789100000|2021-08-12 17:25:00|27817.8|27797.8|27828|27793|27828|27800.5|27817.8|27792.5|5
1628790000000|2021-08-12 17:40:00|27827.4|27792.4|27823|27788|27827.4|27797.5|27817.5|27788|7
1628790300000|2021-08-12 17:45:00|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|1
1628790600000|2021-08-12 17:50:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1628791200000|2021-08-12 18:00:00|27823.6|27788.6|27828|27793|27828|27793|27823.6|27788.6|5
1628791500000|2021-08-12 18:05:00|27827.9|27792.9|27828|27793|27828|27793|27827.9|27792.9|2
1628791800000|2021-08-12 18:10:00|27827.9|27792.9|27828|27793|27828|27793|27827.9|27792.9|2
1628792100000|2021-08-12 18:15:00|27828.6|27793.6|27828|27793|27828.6|27793.6|27828|27793|2
1628792400000|2021-08-12 18:20:00|27828.6|27793.6|27828.6|27793.6|27828.6|27793.6|27828.6|27793.6|1
1628793000000|2021-08-12 18:30:00|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|27828.9|27793.9|1
1628793300000|2021-08-12 18:35:00|27828|27793|27828.9|27793.9|27828.9|27793.9|27828|27793|3
1628793600000|2021-08-12 18:40:00|27829.2|27794.2|27828.6|27793.6|27831.1|27796.1|27828.6|27793.6|5
1628794500000|2021-08-12 18:55:00|27828|27793|27828.6|27793.6|27828.6|27793.6|27828|27793|2
1628794800000|2021-08-12 19:00:00|27827.6|27792.6|27827.5|27792.5|27827.6|27792.6|27827.5|27792.5|2
1628797200000|2021-08-12 19:40:00|27816|27796|27818|27783|27820.7|27796|27816|27783|6
1628818200000|2021-08-13 01:30:00|27842.9|27822.9|27839.3|27819.3|27844.7|27824.7|27838.5|27818.5|26
1628818500000|2021-08-13 01:35:00|27841.3|27821.3|27843.3|27823.3|27845.7|27825.7|27839.5|27819.5|34
1628818800000|2021-08-13 01:40:00|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|27843.5|27823.5|1
1628819100000|2021-08-13 01:45:00|27843.7|27823.7|27843.5|27823.5|27844.7|27824.7|27843.5|27823.5|8
1628819400000|2021-08-13 01:50:00|27843.7|27823.7|27840.7|27820.7|27843.7|27823.7|27840.4|27820.4|15
1628819700000|2021-08-13 01:55:00|27840.5|27820.5|27838.1|27818.1|27840.7|27820.7|27838.1|27818.1|5
1628820000000|2021-08-13 02:00:00|27838.3|27818.3|27838.1|27818.1|27838.3|27818.3|27838.1|27818.1|4
1628820300000|2021-08-13 02:05:00|27838.8|27818.8|27843.1|27823.1|27843.1|27823.1|27838.8|27818.8|8
1628820600000|2021-08-13 02:10:00|27842.5|27822.5|27834|27814|27842.5|27822.5|27833.1|27813.1|29
1628820900000|2021-08-13 02:15:00|27833.1|27813.1|27837.5|27817.5|27837.5|27817.5|27833.1|27813.1|13
1628821200000|2021-08-13 02:20:00|27835.1|27815.1|27835.5|27815.5|27838.3|27818.3|27835.1|27815.1|6
1628821500000|2021-08-13 02:25:00|27836.1|27816.1|27838.5|27818.5|27838.5|27818.5|27833.7|27813.7|36
1628821800000|2021-08-13 02:30:00|27839.7|27819.7|27838.5|27818.5|27839.7|27819.7|27838.5|27818.5|2
1628822100000|2021-08-13 02:35:00|27839.7|27819.7|27838.5|27818.5|27839.7|27819.7|27838.5|27818.5|2
1628822700000|2021-08-13 02:45:00|27838|27818|27832.1|27812.1|27838|27818|27830.4|27810.4|19
1628823000000|2021-08-13 02:50:00|27831.5|27811.5|27827.1|27807.1|27831.5|27811.5|27827.1|27807.1|21
1628823300000|2021-08-13 02:55:00|27827.5|27807.5|27832.5|27812.5|27832.5|27812.5|27827.1|27807.1|16
1628823600000|2021-08-13 03:00:00|27831.8|27811.8|27828.5|27808.5|27831.8|27811.8|27827.5|27807.5|15
1628823900000|2021-08-13 03:05:00|27830.5|27810.5|27828.5|27808.5|27830.5|27810.5|27827.5|27807.5|12
1628824200000|2021-08-13 03:10:00|27828|27808|27828|27808|27828.5|27808.5|27828|27808|3
1628824500000|2021-08-13 03:15:00|27828.5|27808.5|27829|27809|27832.7|27812.7|27828.5|27808.5|11
1628824800000|2021-08-13 03:20:00|27831.1|27811.1|27829|27809|27831.1|27811.1|27828.5|27808.5|4
1628825100000|2021-08-13 03:25:00|27830.5|27810.5|27833.5|27813.5|27833.5|27813.5|27830.5|27810.5|12
1628825400000|2021-08-13 03:30:00|27833|27813|27833.5|27813.5|27833.5|27813.5|27831|27811|8
1628826300000|2021-08-13 03:45:00|27833|27813|27833.5|27813.5|27833.7|27813.7|27833|27813|4
1628826600000|2021-08-13 03:50:00|27833.7|27813.7|27834.5|27814.5|27834.8|27814.8|27833.7|27813.7|10
1628826900000|2021-08-13 03:55:00|27834.3|27814.3|27833.7|27813.7|27835|27815|27833.7|27813.7|8
1628827200000|2021-08-13 04:00:00|27834.4|27814.4|27836.2|27816.2|27837.8|27817.8|27833.7|27813.7|9
1628827500000|2021-08-13 04:05:00|27837.7|27817.7|27838.7|27818.7|27838.7|27818.7|27836.2|27816.2|14
1628827800000|2021-08-13 04:10:00|27838.5|27818.5|27838.5|27818.5|27838.7|27818.7|27838.5|27818.5|3
1628828100000|2021-08-13 04:15:00|27838.7|27818.7|27838.5|27818.5|27838.7|27818.7|27838.5|27818.5|6
1628828400000|2021-08-13 04:20:00|27838.7|27818.7|27840.2|27820.2|27840.7|27820.7|27838.5|27818.5|14
1628828700000|2021-08-13 04:25:00|27840|27820|27838.5|27818.5|27840.7|27820.7|27838.3|27818.3|6
1628829000000|2021-08-13 04:30:00|27839.4|27819.4|27838.5|27818.5|27839.4|27819.4|27838.5|27818.5|4
1628829300000|2021-08-13 04:35:00|27840.5|27820.5|27840.3|27820.3|27841.5|27821.5|27840.1|27820.1|6
1628829600000|2021-08-13 04:40:00|27838.4|27818.4|27842.7|27822.7|27842.7|27822.7|27837.5|27817.5|6
1628829900000|2021-08-13 04:45:00|27843.1|27823.1|27843.3|27823.3|27843.3|27823.3|27843.1|27823.1|2
1628830200000|2021-08-13 04:50:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1628830500000|2021-08-13 04:55:00|27842.5|27822.5|27842.1|27822.1|27842.5|27822.5|27842.1|27822.1|2
1628830800000|2021-08-13 05:00:00|27842.3|27822.3|27842.5|27822.5|27842.5|27822.5|27842.1|27822.1|3
1628831100000|2021-08-13 05:05:00|27843.7|27823.7|27842.5|27822.5|27843.7|27823.7|27842.5|27822.5|2
1628831400000|2021-08-13 05:10:00|27843.1|27823.1|27842.5|27822.5|27843.1|27823.1|27842.5|27822.5|2
1628831700000|2021-08-13 05:15:00|27843.8|27823.8|27843.5|27823.5|27844.4|27824.4|27842.5|27822.5|5
1628832000000|2021-08-13 05:20:00|27844.8|27824.8|27844.4|27824.4|27844.8|27824.8|27843.5|27823.5|9
1628832300000|2021-08-13 05:25:00|27843.5|27823.5|27844|27824|27846.7|27826.7|27843.5|27823.5|4
1628832600000|2021-08-13 05:30:00|27843.5|27823.5|27845.3|27825.3|27847.1|27827.1|27843.5|27823.5|12
1628832900000|2021-08-13 05:35:00|27845.1|27825.1|27846.7|27826.7|27847.3|27827.3|27844.3|27824.3|22
1628833200000|2021-08-13 05:40:00|27846.5|27826.5|27848.5|27828.5|27848.5|27828.5|27846.3|27826.3|12
1628833500000|2021-08-13 05:45:00|27848.1|27828.1|27848.3|27828.3|27849.5|27829.5|27848.1|27828.1|6
1628833800000|2021-08-13 05:50:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848|27828|3
1628834100000|2021-08-13 05:55:00|27848|27828|27849|27829|27849|27829|27848|27828|11
1628834400000|2021-08-13 06:00:00|27848.5|27828.5|27850.7|27830.7|27851.2|27831.2|27848|27828|11
1628834700000|2021-08-13 06:05:00|27851.2|27831.2|27856.1|27836.1|27856.3|27836.3|27849.8|27829.8|29
1628835000000|2021-08-13 06:10:00|27854.7|27834.7|27844|27824|27854.8|27834.8|27844|27824|26
1628835300000|2021-08-13 06:15:00|27843.1|27823.1|27838.3|27818.3|27848.5|27828.5|27835.5|27815.5|59
1628835600000|2021-08-13 06:20:00|27838.8|27818.8|27843.2|27823.2|27850.5|27826.3|27837.5|27812.3|53
1628835900000|2021-08-13 06:25:00|27842.7|27822.7|27842.5|27822.5|27843.8|27823.8|27841.8|27821.8|12
1628836200000|2021-08-13 06:30:00|27843.8|27823.8|27842.5|27822.5|27845.5|27825.5|27842.5|27822.5|14
1628836500000|2021-08-13 06:35:00|27838.5|27818.5|27837.7|27817.7|27840.8|27820.8|27837.5|27817.5|15
1628836800000|2021-08-13 06:40:00|27838.8|27818.8|27837.5|27817.5|27839.7|27819.7|27837.5|27817.5|6
1628837400000|2021-08-13 06:50:00|27838.8|27818.8|27837.5|27817.5|27839.4|27819.4|27837.5|27817.5|14
1628837700000|2021-08-13 06:55:00|27838.8|27818.8|27842.5|27822.5|27850.3|27824.5|27838.1|27812|24
1628838000000|2021-08-13 07:00:00|27843.8|27823.8|27842.5|27822.5|27843.8|27823.8|27842.5|27822.5|2
1628838300000|2021-08-13 07:05:00|27843.8|27823.8|27847.1|27827.1|27850.2|27830.2|27837.7|27817.7|37
1628838600000|2021-08-13 07:10:00|27845.5|27825.5|27845.1|27825.1|27852.6|27825.5|27842.5|27816.6|17
1628838900000|2021-08-13 07:15:00|27844.5|27824.5|27847.1|27827.1|27847.1|27827.1|27843.1|27823.1|16
1628839200000|2021-08-13 07:20:00|27846|27826|27848.8|27828.8|27848.8|27828.8|27846|27826|6
1628839500000|2021-08-13 07:25:00|27847.5|27827.5|27845|27825|27848.8|27828.8|27845|27825|10
1628839800000|2021-08-13 07:30:00|27845.3|27825.3|27842.7|27822.7|27845.3|27825.3|27841.3|27821.3|19
1628840100000|2021-08-13 07:35:00|27842.5|27822.5|27842.3|27822.3|27842.5|27822.5|27841.3|27821.3|4
1628840400000|2021-08-13 07:40:00|27841.8|27821.8|27842.3|27822.3|27842.3|27822.3|27841.8|27821.8|2
1628840700000|2021-08-13 07:45:00|27841.8|27821.8|27835.8|27815.8|27842.1|27822.1|27835.8|27815.8|13
1628841000000|2021-08-13 07:50:00|27837.3|27817.3|27837.8|27817.8|27838.5|27818.5|27837.3|27817.3|8
1628841300000|2021-08-13 07:55:00|27838.1|27818.1|27838.8|27818.8|27842.5|27822.5|27837.5|27817.5|14
1628841600000|2021-08-13 08:00:00|27838.2|27818.2|27840.9|27820.9|27845.8|27823.4|27838|27810.8|27
1628841900000|2021-08-13 08:05:00|27840.7|27820.7|27840.5|27820.5|27848.2|27820.7|27836.7|27813|15
1628842200000|2021-08-13 08:10:00|27840.2|27820.2|27840.7|27820.7|27840.7|27820.7|27836|27816|30
1628842500000|2021-08-13 08:15:00|27841.4|27821.4|27841.7|27821.7|27842.8|27822.8|27840.7|27820.7|11
1628843100000|2021-08-13 08:25:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1628843400000|2021-08-13 08:30:00|27841.7|27821.7|27841.8|27821.8|27842.2|27822.2|27840.9|27820.9|7
1628843700000|2021-08-13 08:35:00|27842.2|27822.2|27846.5|27811.5|27847|27823|27839.5|27811.5|13
1628844000000|2021-08-13 08:40:00|27846|27811|27842.9|27807.9|27846|27817.3|27836.4|27807|16
1628844300000|2021-08-13 08:45:00|27843|27808|27841.8|27806.8|27843.5|27808.5|27841.8|27806.8|7
1628844600000|2021-08-13 08:50:00|27836.5|27816.5|27842.7|27822.7|27842.7|27822.7|27836.5|27816.5|8
1628844900000|2021-08-13 08:55:00|27842.4|27822.4|27837.5|27817.5|27846.2|27822.4|27836.3|27807.5|19
1628845200000|2021-08-13 09:00:00|27837.3|27817.3|27842|27807|27843|27817.3|27834.2|27806.6|9
1628845500000|2021-08-13 09:05:00|27837.5|27817.5|27837.1|27817.1|27837.5|27817.5|27837.1|27817.1|4
1628845800000|2021-08-13 09:10:00|27836.9|27816.9|27836.8|27816.8|27836.9|27816.9|27836.8|27816.8|2
1628846100000|2021-08-13 09:15:00|27837.3|27817.3|27837.9|27817.9|27837.9|27817.9|27837.3|27817.3|2
1628846400000|2021-08-13 09:20:00|27838.1|27818.1|27835.3|27815.3|27838.1|27818.1|27833.4|27813.4|13
1628846700000|2021-08-13 09:25:00|27833.5|27813.5|27827.6|27807.6|27842|27817.4|27827.6|27807|23
1628847000000|2021-08-13 09:30:00|27827.3|27807.3|27827.7|27807.7|27827.7|27807.7|27823.1|27803.1|13
1628847300000|2021-08-13 09:35:00|27827.4|27807.4|27827.4|27807.4|27827.7|27807.7|27827.4|27807.4|3
1628848200000|2021-08-13 09:50:00|27826.7|27806.7|27834|27799|27834|27806.7|27826.7|27798.3|5
1628848500000|2021-08-13 09:55:00|27827.5|27807.5|27839.5|27804.5|27839.5|27812.1|27827.5|27802.5|15
1628848800000|2021-08-13 10:00:00|27839.1|27804.1|27840.1|27805.1|27840.6|27805.6|27839.1|27804.1|6
1628849100000|2021-08-13 10:05:00|27840|27805|27839.2|27804.2|27840|27805|27839.2|27804.2|3
1628849400000|2021-08-13 10:10:00|27840.4|27805.4|27841.1|27806.1|27841.1|27806.1|27840.4|27805.4|2
1628849700000|2021-08-13 10:15:00|27841.6|27806.6|27840|27805|27841.6|27806.6|27840|27805|4
1628850000000|2021-08-13 10:20:00|27839.8|27804.8|27839|27804|27840|27805|27839|27804|4
1628850300000|2021-08-13 10:25:00|27838.5|27803.5|27837.5|27802.5|27838.5|27803.5|27837.5|27802.5|4
1628850900000|2021-08-13 10:35:00|27837|27802|27837.6|27802.6|27837.6|27810.9|27830.9|27802|4
1628851200000|2021-08-13 10:40:00|27837|27802|27838.6|27803.6|27838.6|27803.6|27837|27802|5
1628851500000|2021-08-13 10:45:00|27837.5|27802.5|27838.6|27803.6|27838.6|27803.6|27837.5|27802.5|2
1628851800000|2021-08-13 10:50:00|27838.1|27803.1|27831.8|27811.8|27838.6|27811.8|27831.8|27803.1|3
1628852100000|2021-08-13 10:55:00|27840.8|27805.8|27840.3|27805.3|27840.8|27814.2|27833.9|27805.3|6
1628852400000|2021-08-13 11:00:00|27839.8|27804.8|27832|27812|27840|27812|27832|27804.5|4
1628852700000|2021-08-13 11:05:00|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|1
1628853000000|2021-08-13 11:10:00|27833.8|27813.8|27842.5|27807.5|27843.5|27818.8|27833.8|27807|16
1628853300000|2021-08-13 11:15:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1628853600000|2021-08-13 11:20:00|27842.5|27807.5|27842.5|27807.5|27843.1|27808.1|27842.5|27807.5|3
1628853900000|2021-08-13 11:25:00|27843.1|27808.1|27842.5|27807.5|27843.3|27808.3|27842.5|27807.5|4
1628854200000|2021-08-13 11:30:00|27842.4|27807.4|27837.5|27802.5|27842.4|27814.2|27828.4|27801.4|16
1628854500000|2021-08-13 11:35:00|27837.4|27802.4|27837.4|27802.4|27837.4|27802.4|27837.4|27802.4|1
1628855100000|2021-08-13 11:45:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27837|27802|2
1628855400000|2021-08-13 11:50:00|27836.9|27801.9|27836.9|27801.9|27836.9|27801.9|27836.9|27801.9|1
1628855700000|2021-08-13 11:55:00|27830.8|27810.8|27836.9|27801.9|27836.9|27810.8|27830.8|27801.9|2
1628856000000|2021-08-13 12:00:00|27836.4|27801.4|27836.4|27801.4|27836.4|27801.4|27836.4|27801.4|1
1628856300000|2021-08-13 12:05:00|27836.9|27801.9|27837.4|27802.4|27837.4|27802.4|27836.9|27801.9|2
1628856900000|2021-08-13 12:15:00|27832|27812|27842.5|27807.5|27844.5|27819|27832|27807.5|5
1628857500000|2021-08-13 12:25:00|27842.4|27807.4|27842|27807|27842.4|27807.4|27842|27807|2
1628857800000|2021-08-13 12:30:00|27842.4|27807.4|27842.4|27807.4|27842.5|27807.5|27839.3|27804.3|10
1628858100000|2021-08-13 12:35:00|27843|27808|27839.1|27804.1|27843|27808|27839.1|27804.1|5
1628858400000|2021-08-13 12:40:00|27839.6|27804.6|27837.5|27802.5|27842.9|27814.2|27834.2|27802.5|8
1628858700000|2021-08-13 12:45:00|27837.4|27802.4|27828.6|27808.6|27837.4|27809.2|27828.6|27801.4|6
1628859600000|2021-08-13 13:00:00|27828.8|27808.8|27827.5|27807.5|27828.8|27808.8|27827.5|27807.5|2
1628860200000|2021-08-13 13:10:00|27828.8|27808.8|27829.3|27809.3|27829.3|27809.3|27828.8|27808.8|2
1628860500000|2021-08-13 13:15:00|27828.8|27808.8|27828.5|27808.5|27828.8|27808.8|27828.5|27808.5|2
1628861100000|2021-08-13 13:25:00|27829|27809|27833.2|27798.2|27833.5|27809.5|27824.3|27798.2|12
1628861400000|2021-08-13 13:30:00|27832|27797|27837.5|27802.5|27837.5|27802.5|27832|27797|8
1628861700000|2021-08-13 13:35:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1628862600000|2021-08-13 13:50:00|27838.7|27803.7|27838|27803|27838.7|27803.7|27838|27803|3
1628862900000|2021-08-13 13:55:00|27838.2|27803.2|27838|27803|27838.4|27803.4|27838|27803|3
1628863200000|2021-08-13 14:00:00|27837.9|27802.9|27837.6|27802.6|27837.9|27802.9|27834|27799|9
1628863500000|2021-08-13 14:05:00|27837.2|27802.2|27833.9|27798.9|27837.2|27802.2|27833.9|27798.9|4
1628863800000|2021-08-13 14:10:00|27834|27799|27821.6|27801.6|27834|27802.5|27821.6|27797.9|6
1628864100000|2021-08-13 14:15:00|27822.1|27802.1|27821.8|27801.8|27822.8|27802.8|27819.9|27799.9|16
1628864400000|2021-08-13 14:20:00|27821.3|27801.3|27820|27800|27821.3|27801.3|27820|27800|4
1628864700000|2021-08-13 14:25:00|27820.2|27800.2|27820|27800|27820.2|27800.2|27820|27800|6
1628865000000|2021-08-13 14:30:00|27821|27801|27823|27803|27831.5|27804.5|27821|27795|7
1628865600000|2021-08-13 14:40:00|27822.5|27802.5|27820.5|27800.5|27822.5|27802.5|27820.5|27800.5|7
1628865900000|2021-08-13 14:45:00|27819|27799|27819.5|27799.5|27819.5|27799.5|27819|27799|2
1628866200000|2021-08-13 14:50:00|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|1
1628866500000|2021-08-13 14:55:00|27818.4|27798.4|27826.4|27791.4|27826.5|27799.5|27818.1|27791.4|9
1628866800000|2021-08-13 15:00:00|27825|27790|27823|27788|27825|27790|27823|27788|3
1628867100000|2021-08-13 15:05:00|27817|27797|27821.5|27786.5|27825.5|27797.5|27812.5|27786.5|18
1628867400000|2021-08-13 15:10:00|27822|27787|27821.2|27786.2|27822.2|27795|27815|27786|8
1628867700000|2021-08-13 15:15:00|27821|27786|27821.2|27786.2|27821.4|27786.4|27821|27786|5
1628868000000|2021-08-13 15:20:00|27821|27786|27821.6|27786.6|27822|27792.6|27811.2|27785.4|10
1628868300000|2021-08-13 15:25:00|27822.6|27787.6|27822.9|27787.9|27822.9|27797.5|27812|27786.5|14
1628868600000|2021-08-13 15:30:00|27822.6|27787.6|27813.8|27793.8|27822.9|27794.4|27811.8|27786.1|13
1628868900000|2021-08-13 15:35:00|27813.7|27793.7|27821.9|27786.9|27821.9|27793.7|27813.7|27786|6
1628869200000|2021-08-13 15:40:00|27821.4|27786.4|27816.8|27796.8|27821.9|27797.5|27814.5|27786.2|12
1628869500000|2021-08-13 15:45:00|27816.1|27796.1|27812.3|27792.3|27816.8|27796.8|27811.8|27791.8|9
1628869800000|2021-08-13 15:50:00|27811.8|27791.8|27811.8|27791.8|27812|27792|27811.8|27791.8|3
1628870700000|2021-08-13 16:05:00|27811.1|27791.1|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|4
1628871000000|2021-08-13 16:10:00|27811.1|27791.1|27811.1|27791.1|27811.1|27791.1|27811.1|27791.1|1
1628871300000|2021-08-13 16:15:00|27811.8|27791.8|27811.5|27791.5|27811.8|27791.8|27811.5|27791.5|2
1628872200000|2021-08-13 16:30:00|27811.8|27791.8|27811.8|27791.8|27811.8|27791.8|27811.8|27791.8|1
1628873100000|2021-08-13 16:45:00|27812|27792|27812|27792|27812|27792|27812|27792|1
1628874600000|2021-08-13 17:10:00|27811.5|27791.5|27816.8|27796.8|27816.8|27796.8|27811.5|27791.5|8
1628874900000|2021-08-13 17:15:00|27816.5|27796.5|27816.5|27796.5|27816.8|27796.8|27816.5|27796.5|3
1628875200000|2021-08-13 17:20:00|27816.8|27796.8|27811.6|27791.6|27816.8|27796.8|27811.5|27791.5|6
1628875500000|2021-08-13 17:25:00|27811.7|27791.7|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|4
1628876400000|2021-08-13 17:40:00|27811.5|27791.5|27811.8|27791.8|27811.8|27791.8|27811.5|27791.5|2
1628877000000|2021-08-13 17:50:00|27816.3|27796.3|27821.4|27786.4|27821.5|27796.8|27814.5|27786.4|9
1628877300000|2021-08-13 17:55:00|27822.4|27787.4|27811.8|27791.8|27822.4|27793.4|27811.8|27786.4|7
1628877600000|2021-08-13 18:00:00|27811.1|27791.1|27811.8|27791.8|27811.8|27791.8|27811.1|27791.1|2
1628878200000|2021-08-13 18:10:00|27816.5|27796.5|27815.5|27795.5|27817.5|27797.5|27815|27795|9
1628878500000|2021-08-13 18:15:00|27822.5|27787.5|27812.3|27792.3|27822.5|27792.5|27812|27787.5|4
1628878800000|2021-08-13 18:20:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1628879700000|2021-08-13 18:35:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1628880000000|2021-08-13 18:40:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|3
1628880300000|2021-08-13 18:45:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1628881200000|2021-08-13 19:00:00|27812.7|27792.7|27812.7|27792.7|27813|27793|27812.7|27792.7|3
1628881500000|2021-08-13 19:05:00|27809.3|27789.3|27811.9|27791.9|27811.9|27791.9|27809.3|27789.3|10
1628881800000|2021-08-13 19:10:00|27820|27785|27813|27793|27820.5|27793|27813|27785|4
1628882700000|2021-08-13 19:25:00|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|1
1628883000000|2021-08-13 19:30:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1628883300000|2021-08-13 19:35:00|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|27812.7|27792.7|1
1628883900000|2021-08-13 19:45:00|27809.3|27789.3|27810.4|27775.4|27811.9|27791.9|27808.8|27774.5|17
1628884200000|2021-08-13 19:50:00|27810.5|27775.5|27802.7|27782.7|27810.5|27783|27802.7|27775|4
1629077400000|2021-08-16 01:30:00|27795|27775|27805|27770|27805|27779.5|27795|27769.5|11
1629077700000|2021-08-16 01:35:00|27806.5|27771.5|27803.5|27783.5|27813.5|27783.5|27803.5|27769.5|19
1629078000000|2021-08-16 01:40:00|27804|27784|27800|27780|27812|27785|27800|27773.5|18
1629078300000|2021-08-16 01:45:00|27800.5|27780.5|27808.5|27773.5|27808.5|27782|27799.5|27773.5|8
1629078600000|2021-08-16 01:50:00|27808|27773|27809|27774|27809.5|27774.5|27808|27773|5
1629078900000|2021-08-16 01:55:00|27808.5|27773.5|27800.1|27780.1|27808.5|27780.1|27800.1|27773.5|2
1629079200000|2021-08-16 02:00:00|27800.5|27780.5|27816.5|27796.5|27818.5|27798.5|27800.5|27780.5|27
1629079500000|2021-08-16 02:05:00|27818.1|27798.1|27821.1|27801.1|27826.1|27806.1|27818.1|27798.1|29
1629079800000|2021-08-16 02:10:00|27821.5|27801.5|27828.7|27808.7|27839.8|27814.5|27821.5|27801.5|25
1629080100000|2021-08-16 02:15:00|27829.4|27809.4|27833.5|27813.5|27833.5|27813.5|27829|27809|15
1629080400000|2021-08-16 02:20:00|27833.8|27813.8|27838.5|27818.5|27838.5|27818.5|27833.7|27813.7|8
1629080700000|2021-08-16 02:25:00|27838|27818|27836.1|27816.1|27838|27818|27835.4|27815.4|9
1629081000000|2021-08-16 02:30:00|27827.7|27807.7|27824.5|27804.5|27834.1|27814.1|27822.3|27797|44
1629081300000|2021-08-16 02:35:00|27823.7|27803.7|27823.1|27803.1|27824.5|27804.5|27823.1|27803.1|7
1629081600000|2021-08-16 02:40:00|27824|27804|27828.5|27808.5|27828.5|27808.5|27823.1|27803.1|8
1629081900000|2021-08-16 02:45:00|27829|27809|27822.5|27802.5|27829|27809|27822.5|27802.5|7
1629082200000|2021-08-16 02:50:00|27823.8|27803.8|27821.5|27801.5|27823.8|27803.8|27821.5|27801.5|6
1629082500000|2021-08-16 02:55:00|27822.5|27802.5|27832.5|27797.5|27833|27805.5|27822.5|27797.5|13
1629082800000|2021-08-16 03:00:00|27834.5|27799.5|27827.1|27807.1|27835.5|27808.9|27824|27799.5|17
1629083100000|2021-08-16 03:05:00|27827.5|27807.5|27827.5|27807.5|27829.5|27809.5|27826.3|27806.3|7
1629083400000|2021-08-16 03:10:00|27829.3|27809.3|27828.1|27808.1|27829.5|27809.5|27828.1|27808.1|5
1629083700000|2021-08-16 03:15:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1629084000000|2021-08-16 03:20:00|27827.7|27807.7|27827.5|27807.5|27827.7|27807.7|27827.5|27807.5|2
1629084300000|2021-08-16 03:25:00|27828.1|27808.1|27828.1|27808.1|27829.5|27809.5|27828.1|27808.1|3
1629084600000|2021-08-16 03:30:00|27826.3|27806.3|27828.2|27808.2|27828.2|27808.2|27826|27806|6
1629084900000|2021-08-16 03:35:00|27827.7|27807.7|27827.3|27807.3|27827.7|27807.7|27827.3|27807.3|2
1629085200000|2021-08-16 03:40:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1629085500000|2021-08-16 03:45:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1629085800000|2021-08-16 03:50:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1629086400000|2021-08-16 04:00:00|27827.5|27807.5|27827.3|27807.3|27827.5|27807.5|27827.3|27807.3|2
1629087000000|2021-08-16 04:10:00|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|27827.1|27807.1|1
1629087300000|2021-08-16 04:15:00|27827.3|27807.3|27827.7|27807.7|27827.7|27807.7|27827.3|27807.3|2
1629087600000|2021-08-16 04:20:00|27827.5|27807.5|27827.7|27807.7|27827.7|27807.7|27825.7|27805.7|7
1629088800000|2021-08-16 04:40:00|27828.2|27808.2|27828.2|27808.2|27828.2|27808.2|27828.2|27808.2|1
1629090000000|2021-08-16 05:00:00|27828.3|27808.3|27828.3|27808.3|27828.8|27808.8|27828.3|27808.3|3
1629090300000|2021-08-16 05:05:00|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|27828.8|27808.8|1
1629090900000|2021-08-16 05:15:00|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|1
1629091200000|2021-08-16 05:20:00|27828.8|27808.8|27829|27809|27831.1|27811.1|27828.8|27808.8|9
1629091500000|2021-08-16 05:25:00|27829.6|27809.6|27829|27809|27830|27810|27829|27809|3
1629091800000|2021-08-16 05:30:00|27829.5|27809.5|27828.7|27808.7|27829.5|27809.5|27828.5|27808.5|5
1629092100000|2021-08-16 05:35:00|27829.4|27809.4|27828.5|27808.5|27830|27810|27828.5|27808.5|6
1629092400000|2021-08-16 05:40:00|27828.3|27808.3|27829|27809|27829|27809|27828.1|27808.1|4
1629092700000|2021-08-16 05:45:00|27828.3|27808.3|27828.3|27808.3|27829.4|27809.4|27828.1|27808.1|7
1629093000000|2021-08-16 05:50:00|27830.3|27810.3|27828.3|27808.3|27832.5|27812.5|27828.1|27808.1|16
1629093300000|2021-08-16 05:55:00|27827.7|27807.7|27833.5|27813.5|27833.5|27813.5|27827.5|27807.5|19
1629093600000|2021-08-16 06:00:00|27832.8|27812.8|27828.5|27808.5|27832.8|27812.8|27828.3|27808.3|19
1629093900000|2021-08-16 06:05:00|27828.3|27808.3|27819.5|27799.5|27828.7|27808.7|27818.7|27798.7|24
1629094200000|2021-08-16 06:10:00|27819|27799|27823.5|27803.5|27823.5|27803.5|27811.3|27791.3|36
1629094800000|2021-08-16 06:20:00|27824.4|27804.4|27825.2|27805.2|27825.2|27805.2|27823.5|27803.5|7
1629095100000|2021-08-16 06:25:00|27825.5|27805.5|27824.2|27804.2|27825.5|27805.5|27823.7|27803.7|11
1629095400000|2021-08-16 06:30:00|27824.3|27804.3|27824.5|27804.5|27825.2|27805.2|27823.7|27803.7|9
1629095700000|2021-08-16 06:35:00|27824.2|27804.2|27827.3|27807.3|27829.3|27809.3|27824.2|27804.2|21
1629096000000|2021-08-16 06:40:00|27826.8|27806.8|27819.5|27799.5|27827.7|27807.7|27818.7|27798.7|18
1629096300000|2021-08-16 06:45:00|27818.7|27798.7|27817.3|27797.3|27820.2|27800.2|27817.3|27797.3|13
1629096600000|2021-08-16 06:50:00|27818.3|27798.3|27818.5|27798.5|27822.3|27802.3|27817.3|27797.3|38
1629096900000|2021-08-16 06:55:00|27818.8|27798.8|27823.1|27803.1|27824|27804|27818.8|27798.8|25
1629097200000|2021-08-16 07:00:00|27822.5|27802.5|27828|27793|27828|27802.5|27820|27792.6|14
1629097500000|2021-08-16 07:05:00|27828.2|27793.2|27827.1|27807.1|27828.2|27807.5|27822.5|27793.2|18
1629097800000|2021-08-16 07:10:00|27825.5|27805.5|27827.1|27807.1|27827.1|27807.1|27824.5|27804.5|12
1629098100000|2021-08-16 07:15:00|27825.5|27805.5|27822.8|27802.8|27825.5|27805.5|27820.1|27800.1|34
1629098400000|2021-08-16 07:20:00|27822.3|27802.3|27821.8|27801.8|27822.3|27802.3|27819|27799|22
1629098700000|2021-08-16 07:25:00|27820.7|27800.7|27820.5|27800.5|27820.7|27800.7|27820|27800|10
1629099000000|2021-08-16 07:30:00|27816.3|27796.3|27820.5|27800.5|27823.4|27803.4|27816.3|27796.3|12
1629099300000|2021-08-16 07:35:00|27822.5|27802.5|27827.5|27807.5|27830.5|27807.5|27822.5|27795|10
1629099600000|2021-08-16 07:40:00|27826|27806|27822.7|27802.7|27826|27806|27822.7|27802.7|5
1629099900000|2021-08-16 07:45:00|27823.1|27803.1|27827.5|27807.5|27827.7|27807.7|27823.1|27803.1|14
1629100200000|2021-08-16 07:50:00|27826.2|27806.2|27825.1|27805.1|27826.3|27806.3|27825.1|27805.1|7
1629100500000|2021-08-16 07:55:00|27825.5|27805.5|27827.7|27807.7|27827.7|27807.7|27823.1|27803.1|10
1629100800000|2021-08-16 08:00:00|27828|27808|27826.6|27806.6|27828|27808|27826.1|27806.1|10
1629101100000|2021-08-16 08:05:00|27826.7|27806.7|27832.8|27797.8|27833.3|27806.7|27825|27796.8|21
1629101400000|2021-08-16 08:10:00|27832.3|27797.3|27831.8|27796.8|27834|27807.5|27825.8|27796.8|40
1629101700000|2021-08-16 08:15:00|27832.3|27797.3|27827.5|27807.5|27832.8|27807.5|27827.1|27796.8|13
1629102000000|2021-08-16 08:20:00|27827.3|27807.3|27822|27802|27827.3|27807.3|27822|27802|8
1629102300000|2021-08-16 08:25:00|27822.3|27802.3|27818.5|27798.5|27824.4|27804.4|27818.5|27798.5|22
1629102600000|2021-08-16 08:30:00|27818.1|27798.1|27819.7|27784.7|27820.5|27800.3|27812.2|27777.2|132
1629102900000|2021-08-16 08:35:00|27819.6|27784.6|27808|27773|27821|27792.5|27800.3|27773|114
1629103200000|2021-08-16 08:40:00|27802.5|27782.5|27807.1|27787.1|27816.3|27789.8|27800.3|27772.5|209
1629103500000|2021-08-16 08:45:00|27806.1|27786.1|27807.8|27787.8|27810.5|27790.5|27806.1|27786.1|219
1629103800000|2021-08-16 08:50:00|27807.1|27787.1|27807.3|27787.3|27807.3|27787.3|27802.8|27782.8|23
1629104100000|2021-08-16 08:55:00|27806.8|27786.8|27814|27779|27814.3|27787.3|27806.8|27779|8
1629104400000|2021-08-16 09:00:00|27814.3|27779.3|27802.3|27782.3|27814.3|27786.3|27801.3|27779.3|21
1629104700000|2021-08-16 09:05:00|27802.6|27782.6|27803.3|27783.3|27804.2|27784.2|27802.6|27782.6|8
1629105000000|2021-08-16 09:10:00|27803.5|27783.5|27802.8|27782.8|27804.4|27784.4|27802.8|27782.8|11
1629105300000|2021-08-16 09:15:00|27803.3|27783.3|27802.8|27782.8|27804|27784|27802.8|27782.8|4
1629105600000|2021-08-16 09:20:00|27802.5|27782.5|27797.8|27777.8|27802.5|27782.5|27797.8|27777.8|6
1629106200000|2021-08-16 09:30:00|27798.1|27778.1|27807.8|27787.8|27807.8|27787.8|27798.1|27778.1|12
1629106500000|2021-08-16 09:35:00|27808.3|27788.3|27808.3|27788.3|27808.3|27788.3|27808.3|27788.3|1
1629106800000|2021-08-16 09:40:00|27807.8|27787.8|27808.9|27773.9|27808.9|27787.8|27802.3|27773|12
1629107100000|2021-08-16 09:45:00|27808.4|27773.4|27820.5|27785.5|27820.5|27785.5|27808|27773|12
1629107400000|2021-08-16 09:50:00|27821|27786|27819.3|27784.3|27821|27786|27817|27782|11
1629107700000|2021-08-16 09:55:00|27822|27787|27819|27784|27823.4|27788.4|27819|27784|15
1629108300000|2021-08-16 10:05:00|27820|27785|27818|27783|27820|27785|27818|27783|4
1629108600000|2021-08-16 10:10:00|27818.5|27783.5|27818.5|27783.5|27818.5|27783.5|27818.5|27783.5|1
1629109200000|2021-08-16 10:20:00|27817.9|27782.9|27818.5|27783.5|27818.5|27783.5|27817.9|27782.9|3
1629109500000|2021-08-16 10:25:00|27819.5|27784.5|27821|27786|27821|27786|27819.5|27784.5|3
1629110100000|2021-08-16 10:35:00|27820.5|27785.5|27822.9|27787.9|27822.9|27787.9|27820.5|27785.5|6
1629110700000|2021-08-16 10:45:00|27820.5|27785.5|27812.5|27792.5|27820.5|27792.5|27807.5|27785.5|18
1629111000000|2021-08-16 10:50:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1629111300000|2021-08-16 10:55:00|27811|27791|27809.5|27789.5|27811|27791|27809.5|27789.5|3
1629111600000|2021-08-16 11:00:00|27817.5|27782.5|27812.3|27792.3|27817.5|27792.8|27811.8|27782.5|8
1629112200000|2021-08-16 11:10:00|27813|27793|27812.3|27792.3|27815.8|27795.8|27812.3|27792.3|14
1629112500000|2021-08-16 11:15:00|27813.5|27793.5|27825|27790|27825.5|27797.5|27812.3|27790|17
1629112800000|2021-08-16 11:20:00|27825.4|27790.4|27825.5|27790.5|27825.5|27790.5|27825.4|27790.4|2
1629113100000|2021-08-16 11:25:00|27825|27790|27825.5|27790.5|27825.5|27790.5|27825|27790|2
1629113700000|2021-08-16 11:35:00|27826.5|27791.5|27827.5|27792.5|27827.5|27792.5|27826.5|27791.5|3
1629114000000|2021-08-16 11:40:00|27827|27792|27826.5|27791.5|27827|27792|27826|27791|5
1629114900000|2021-08-16 11:55:00|27826|27791|27826|27791|27826|27791|27826|27791|1
1629115200000|2021-08-16 12:00:00|27826.5|27791.5|27820.3|27800.3|27829.6|27801.8|27820.3|27791.5|14
1629115500000|2021-08-16 12:05:00|27820.8|27800.8|27827.5|27792.5|27827.5|27800.8|27820.3|27792|7
1629115800000|2021-08-16 12:10:00|27827.3|27792.3|27827.5|27792.5|27827.5|27792.5|27827|27792|6
1629116100000|2021-08-16 12:15:00|27827.7|27792.7|27812.5|27792.5|27827.7|27798.1|27812.5|27792.2|9
1629116400000|2021-08-16 12:20:00|27812.3|27792.3|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|2
1629116700000|2021-08-16 12:25:00|27813.3|27793.3|27823.5|27788.5|27823.5|27795.7|27813.3|27788|13
1629117000000|2021-08-16 12:30:00|27823|27788|27822.5|27787.5|27823.8|27788.8|27822|27787|154
1629117300000|2021-08-16 12:35:00|27823.3|27788.3|27823.3|27788.3|27823.8|27788.8|27822.5|27787.5|155
1629117600000|2021-08-16 12:40:00|27823.5|27788.5|27821.5|27786.5|27823.5|27792.4|27808.1|27777.5|105
1629117900000|2021-08-16 12:45:00|27821.2|27786.2|27819.5|27784.5|27821.5|27786.5|27819.5|27784.5|11
1629118200000|2021-08-16 12:50:00|27818|27783|27815|27780|27818|27783|27815|27780|2
1629118500000|2021-08-16 12:55:00|27815.5|27780.5|27819.2|27784.2|27819.7|27792.2|27811.2|27780.5|8
1629118800000|2021-08-16 13:00:00|27819.1|27784.1|27815.5|27780.5|27819.1|27792.4|27805.5|27778.5|8
1629119100000|2021-08-16 13:05:00|27816|27781|27816|27781|27816|27781|27816|27781|1
1629119400000|2021-08-16 13:10:00|27817.1|27782.1|27807.5|27787.5|27817.5|27787.5|27807.5|27781.6|5
1629119700000|2021-08-16 13:15:00|27803.8|27783.8|27806.5|27771.5|27812.5|27784.9|27802.5|27771.5|17
1629120000000|2021-08-16 13:20:00|27807|27772|27807.5|27772.5|27807.5|27772.5|27807|27772|2
1629120300000|2021-08-16 13:25:00|27808|27773|27807|27772|27808|27773|27807|27772|5
1629120600000|2021-08-16 13:30:00|27806.5|27771.5|27807|27772|27810.1|27775.1|27804.5|27769.5|13
1629120900000|2021-08-16 13:35:00|27806.8|27771.8|27805|27770|27806.8|27771.8|27805|27770|7
1629121200000|2021-08-16 13:40:00|27805.5|27770.5|27807|27772|27808|27773|27805|27770|7
1629121500000|2021-08-16 13:45:00|27807.5|27772.5|27810.5|27775.5|27810.5|27775.5|27807|27772|9
1629121800000|2021-08-16 13:50:00|27811.5|27776.5|27812|27777|27812|27777|27811.5|27776.5|2
1629122100000|2021-08-16 13:55:00|27811.5|27776.5|27810.9|27775.9|27811.7|27776.7|27810.5|27775.5|7
1629122400000|2021-08-16 14:00:00|27811.2|27776.2|27822.1|27787.1|27822.1|27787.1|27811.2|27776.2|17
1629122700000|2021-08-16 14:05:00|27822|27787|27822.5|27787.5|27823|27788|27822|27787|4
1629123000000|2021-08-16 14:10:00|27819|27784|27819|27784|27819|27788.9|27804.5|27781.1|11
1629123300000|2021-08-16 14:15:00|27818.3|27783.3|27822.5|27787.5|27822.5|27787.5|27818.3|27783.3|5
1629123600000|2021-08-16 14:20:00|27822|27787|27817.5|27782.5|27822|27787.8|27807.5|27782.5|10
1629123900000|2021-08-16 14:25:00|27817.9|27782.9|27817.5|27782.5|27817.9|27788.8|27807.5|27782.5|8
1629124800000|2021-08-16 14:40:00|27816.9|27781.9|27817.4|27782.4|27817.4|27782.4|27816.9|27781.9|2
1629125100000|2021-08-16 14:45:00|27817|27782|27823|27788|27823|27792.5|27812.5|27782|7
1629125400000|2021-08-16 14:50:00|27822.4|27787.4|27822.4|27787.4|27822.4|27787.4|27822|27787|3
1629125700000|2021-08-16 14:55:00|27822.5|27787.5|27804.3|27784.3|27822.5|27793.3|27804.3|27782.5|12
1629126000000|2021-08-16 15:00:00|27803|27783|27816|27781|27816.5|27784.3|27797.5|27772|29
1629126300000|2021-08-16 15:05:00|27815.5|27780.5|27818|27783|27820.7|27785.7|27815.5|27780.5|26
1629126600000|2021-08-16 15:10:00|27818.5|27783.5|27818.5|27783.5|27819|27784|27818.5|27783.5|3
1629126900000|2021-08-16 15:15:00|27818|27783|27814.5|27779.5|27818|27783|27813.5|27778.5|16
1629127200000|2021-08-16 15:20:00|27816.5|27781.5|27815|27780|27816.5|27781.5|27814.5|27779.5|5
1629127500000|2021-08-16 15:25:00|27802.5|27782.5|27807.5|27772.5|27810.3|27783.8|27802.5|27772.5|6
1629127800000|2021-08-16 15:30:00|27809.8|27774.8|27807.5|27772.5|27809.8|27774.8|27807.5|27772.5|2
1629128100000|2021-08-16 15:35:00|27809.8|27774.8|27807.9|27772.9|27809.8|27774.8|27807.5|27772.5|3
1629128400000|2021-08-16 15:40:00|27807.5|27772.5|27807.5|27772.5|27807.5|27772.5|27807.5|27772.5|1
1629129000000|2021-08-16 15:50:00|27808|27773|27809.2|27774.2|27809.5|27774.5|27808|27773|6
1629129300000|2021-08-16 15:55:00|27809.5|27774.5|27809.2|27774.2|27809.5|27774.5|27809|27774|3
1629129600000|2021-08-16 16:00:00|27809|27774|27808.2|27773.2|27809.2|27774.2|27807.7|27772.7|7
1629129900000|2021-08-16 16:05:00|27808|27773|27808.7|27773.7|27808.7|27773.7|27808|27773|3
1629130200000|2021-08-16 16:10:00|27808.2|27773.2|27808.7|27773.7|27808.7|27773.7|27808.2|27773.2|2
1629130500000|2021-08-16 16:15:00|27809.2|27774.2|27808.7|27773.7|27809.2|27774.2|27808.7|27773.7|2
1629130800000|2021-08-16 16:20:00|27807.5|27772.5|27807.1|27772.1|27807.5|27772.5|27807.1|27772.1|2
1629131400000|2021-08-16 16:30:00|27807.5|27772.5|27807.1|27772.1|27807.5|27772.5|27807.1|27772.1|2
1629131700000|2021-08-16 16:35:00|27805.2|27770.2|27807.1|27772.1|27807.1|27772.1|27805.2|27770.2|2
1629132900000|2021-08-16 16:55:00|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|1
1629133200000|2021-08-16 17:00:00|27807.1|27772.1|27807.5|27772.5|27807.5|27772.5|27805.2|27770.2|4
1629133500000|2021-08-16 17:05:00|27807.1|27772.1|27805.5|27770.5|27807.1|27772.1|27800.7|27765.7|15
1629133800000|2021-08-16 17:10:00|27806|27771|27802.5|27767.5|27806|27771|27802|27767|14
1629134100000|2021-08-16 17:15:00|27803.5|27768.5|27802.5|27782.5|27808.8|27782.5|27797.5|27768.5|18
1629134400000|2021-08-16 17:20:00|27809|27774|27809|27774|27809|27774|27808|27773|4
1629135300000|2021-08-16 17:35:00|27808.5|27773.5|27807|27772|27808.5|27773.5|27807|27772|3
1629135600000|2021-08-16 17:40:00|27806.5|27771.5|27806.5|27771.5|27806.5|27771.5|27806|27771|3
1629136500000|2021-08-16 17:55:00|27799|27764|27797.5|27762.5|27799|27764|27790|27755|14
1629136800000|2021-08-16 18:00:00|27797|27777|27798|27778|27808|27778|27796.9|27768.7|11
1629137100000|2021-08-16 18:05:00|27796.8|27776.8|27798|27778|27807|27778.1|27793.5|27763.4|23
1629137400000|2021-08-16 18:10:00|27802.9|27767.9|27800|27765|27802.9|27767.9|27800|27765|7
1629137700000|2021-08-16 18:15:00|27799.7|27764.7|27803|27768|27803|27768|27799.7|27764.7|4
1629138000000|2021-08-16 18:20:00|27800|27780|27811.6|27791.6|27812.5|27792.5|27800|27780|15
1629138300000|2021-08-16 18:25:00|27811.5|27791.5|27813|27793|27813|27793|27811.5|27791.5|7
1629138900000|2021-08-16 18:35:00|27816.5|27796.5|27816.7|27796.7|27818.1|27798.1|27816.5|27796.5|9
1629139200000|2021-08-16 18:40:00|27818|27798|27818|27798|27818|27798|27818|27798|1
1629139500000|2021-08-16 18:45:00|27816.7|27796.7|27817.5|27797.5|27818|27798|27816.7|27796.7|3
1629139800000|2021-08-16 18:50:00|27818.8|27798.8|27818.8|27798.8|27818.8|27798.8|27818.8|27798.8|1
1629140100000|2021-08-16 18:55:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27817.5|27797.5|3
1629140400000|2021-08-16 19:00:00|27818|27798|27818.1|27798.1|27818.1|27798.1|27818|27798|2
1629140700000|2021-08-16 19:05:00|27823.5|27788.5|27814|27779|27823.5|27788.5|27808|27773|26
1629141300000|2021-08-16 19:15:00|27814.5|27779.5|27815.4|27780.4|27815.4|27780.4|27814.5|27779.5|3
1629141900000|2021-08-16 19:25:00|27815.9|27780.9|27816|27781|27816.4|27781.4|27815.9|27780.9|3
1629142200000|2021-08-16 19:30:00|27816.5|27781.5|27813.1|27793.1|27823.2|27793.1|27813.1|27781.5|7
1629142800000|2021-08-16 19:40:00|27811.8|27791.8|27811.9|27791.9|27813.1|27793.1|27811.8|27791.8|3
1629143100000|2021-08-16 19:45:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1629143400000|2021-08-16 19:50:00|27811.4|27791.4|27820|27785|27820|27791.4|27811.4|27785|2
1629143700000|2021-08-16 19:55:00|27820.1|27785.1|27820|27785|27820.6|27785.6|27818.9|27783.9|8
1629163800000|2021-08-17 01:30:00|27838.5|27818.5|27846.5|27826.5|27846.5|27826.5|27838.5|27818.5|58
1629164100000|2021-08-17 01:35:00|27846.1|27826.1|27841.3|27821.3|27846.1|27826.1|27838.5|27818.5|44
1629164400000|2021-08-17 01:40:00|27842.2|27822.2|27842|27822|27845.2|27825.2|27840.3|27820.3|45
1629164700000|2021-08-17 01:45:00|27842.3|27822.3|27833.5|27813.5|27844.3|27824.3|27831.5|27811.5|65
1629165000000|2021-08-17 01:50:00|27835.5|27815.5|27842|27822|27842|27822|27833.1|27813.1|26
1629165300000|2021-08-17 01:55:00|27841.5|27821.5|27839.5|27819.5|27842.5|27822.5|27839.5|27819.5|26
1629165600000|2021-08-17 02:00:00|27840.2|27820.2|27839.1|27819.1|27840.2|27820.2|27839.1|27819.1|10
1629165900000|2021-08-17 02:05:00|27839.6|27819.6|27838.7|27818.7|27840.8|27820.8|27838.7|27818.7|9
1629166200000|2021-08-17 02:10:00|27840|27820|27843.5|27823.5|27843.7|27823.7|27839.2|27819.2|32
1629166500000|2021-08-17 02:15:00|27843.1|27823.1|27843.1|27823.1|27843.8|27823.8|27843.1|27823.1|5
1629166800000|2021-08-17 02:20:00|27843.3|27823.3|27843.1|27823.1|27845.1|27825.1|27842.5|27822.5|13
1629167100000|2021-08-17 02:25:00|27842.5|27822.5|27842.5|27822.5|27843.1|27823.1|27842.5|27822.5|3
1629167400000|2021-08-17 02:30:00|27843.1|27823.1|27843.1|27823.1|27843.3|27823.3|27839.2|27819.2|25
1629167700000|2021-08-17 02:35:00|27842.5|27822.5|27843.3|27823.3|27844.4|27824.4|27842.1|27822.1|17
1629168000000|2021-08-17 02:40:00|27843.1|27823.1|27843.5|27823.5|27847.1|27827.1|27843.1|27823.1|15
1629168300000|2021-08-17 02:45:00|27844.1|27824.1|27842.1|27822.1|27844.1|27824.1|27841|27821|8
1629168600000|2021-08-17 02:50:00|27842.5|27822.5|27844.3|27824.3|27845.5|27825.5|27842.5|27822.5|9
1629168900000|2021-08-17 02:55:00|27843.1|27823.1|27856|27821|27856|27826.5|27842.5|27815|33
1629169200000|2021-08-17 03:00:00|27857|27822|27848.5|27828.5|27858.5|27832.5|27848.5|27821.5|35
1629169500000|2021-08-17 03:05:00|27847.5|27827.5|27846.2|27826.2|27854.5|27827.5|27843.1|27818|40
1629169800000|2021-08-17 03:10:00|27846.3|27826.3|27845.5|27825.5|27848.1|27828.1|27843.1|27823.1|23
1629170100000|2021-08-17 03:15:00|27845.7|27825.7|27851.5|27831.5|27852.1|27832.1|27845.5|27825.5|31
1629170400000|2021-08-17 03:20:00|27850.7|27830.7|27853.5|27833.5|27853.5|27833.5|27850.7|27830.7|8
1629170700000|2021-08-17 03:25:00|27853|27833|27850.1|27830.1|27853.5|27833.5|27848.1|27828.1|11
1629171000000|2021-08-17 03:30:00|27852.1|27832.1|27850.1|27830.1|27852.5|27832.5|27850.1|27830.1|11
1629171300000|2021-08-17 03:35:00|27849.5|27829.5|27850.1|27830.1|27850.1|27830.1|27849|27829|4
1629171600000|2021-08-17 03:40:00|27850.5|27830.5|27848.1|27828.1|27850.5|27830.5|27848.1|27828.1|2
1629171900000|2021-08-17 03:45:00|27847.5|27827.5|27845.1|27825.1|27847.5|27827.5|27843.5|27823.5|11
1629172200000|2021-08-17 03:50:00|27844.5|27824.5|27847.5|27827.5|27847.5|27827.5|27844.5|27824.5|4
1629172500000|2021-08-17 03:55:00|27847.1|27827.1|27845.1|27825.1|27847.1|27827.1|27844.5|27824.5|10
1629172800000|2021-08-17 04:00:00|27844.5|27824.5|27845.1|27825.1|27845.1|27825.1|27844.5|27824.5|2
1629173100000|2021-08-17 04:05:00|27852.5|27817.5|27851|27816|27853|27818|27851|27816|12
1629173400000|2021-08-17 04:10:00|27851.5|27816.5|27851|27816|27854|27819|27851|27816|18
1629173700000|2021-08-17 04:15:00|27846|27826|27848.1|27828.1|27856|27829|27846|27820|13
1629174000000|2021-08-17 04:20:00|27849.5|27829.5|27848.1|27828.1|27849.5|27829.5|27848.1|27828.1|2
1629174300000|2021-08-17 04:25:00|27847.5|27827.5|27848.1|27828.1|27848.1|27828.1|27847.5|27827.5|2
1629174600000|2021-08-17 04:30:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1629174900000|2021-08-17 04:35:00|27848.1|27828.1|27849.4|27829.4|27849.4|27829.4|27848.1|27828.1|6
1629175500000|2021-08-17 04:45:00|27850|27830|27848.1|27828.1|27851.5|27831.5|27848.1|27828.1|10
1629175800000|2021-08-17 04:50:00|27850|27830|27849.4|27829.4|27850|27830|27848.1|27828.1|5
1629176100000|2021-08-17 04:55:00|27848.1|27828.1|27848.1|27828.1|27849.4|27829.4|27848.1|27828.1|3
1629176400000|2021-08-17 05:00:00|27849.4|27829.4|27853.2|27833.2|27853.2|27833.2|27849.4|27829.4|6
1629176700000|2021-08-17 05:05:00|27853.7|27833.7|27853.1|27833.1|27854.3|27834.3|27852.5|27832.5|7
1629177000000|2021-08-17 05:10:00|27852.5|27832.5|27853.1|27833.1|27857.1|27837.1|27852.5|27832.5|7
1629177600000|2021-08-17 05:20:00|27853.8|27833.8|27853|27833|27854.4|27834.4|27852.1|27832.1|8
1629177900000|2021-08-17 05:25:00|27852.4|27832.4|27851|27831|27853|27833|27850.3|27830.3|11
1629178200000|2021-08-17 05:30:00|27850.7|27830.7|27852.2|27832.2|27852.8|27832.8|27850.7|27830.7|6
1629178500000|2021-08-17 05:35:00|27854.8|27834.8|27853.3|27833.3|27855|27835|27852|27832|9
1629178800000|2021-08-17 05:40:00|27853.1|27833.1|27853.1|27833.1|27854|27834|27853.1|27833.1|5
1629179100000|2021-08-17 05:45:00|27854|27834|27855.5|27835.5|27857.5|27837.5|27853.1|27833.1|25
1629179400000|2021-08-17 05:50:00|27853.1|27833.1|27857.2|27837.2|27858.3|27838.3|27853.1|27833.1|32
1629179700000|2021-08-17 05:55:00|27856.7|27836.7|27859.5|27839.5|27860.9|27840.9|27856.3|27836.3|35
1629180000000|2021-08-17 06:00:00|27859.2|27839.2|27862.5|27842.5|27863.8|27843.8|27858.7|27838.7|49
1629180300000|2021-08-17 06:05:00|27862.3|27842.3|27864|27844|27865.2|27845.2|27862.1|27842.1|51
1629180600000|2021-08-17 06:10:00|27864.2|27844.2|27876.5|27856.5|27877.5|27857.5|27864.2|27844.2|49
1629180900000|2021-08-17 06:15:00|27876.7|27856.7|27867.5|27847.5|27886|27859.8|27867.5|27847.5|27
1629181200000|2021-08-17 06:20:00|27868.7|27848.7|27868.7|27848.7|27869|27849|27863.7|27843.7|30
1629181500000|2021-08-17 06:25:00|27868.5|27848.5|27862.1|27842.1|27869|27849|27862.1|27842.1|25
1629181800000|2021-08-17 06:30:00|27864|27844|27866.3|27846.3|27869.3|27849.3|27864|27844|29
1629182100000|2021-08-17 06:35:00|27865.5|27845.5|27873.5|27838.5|27873.5|27849.5|27861.5|27838.5|58
1629182400000|2021-08-17 06:40:00|27873.8|27838.8|27864.1|27844.1|27873.8|27846.3|27861.3|27838.8|51
1629182700000|2021-08-17 06:45:00|27864.3|27844.3|27862.5|27842.5|27878|27849.5|27862.5|27841.8|37
1629183000000|2021-08-17 06:50:00|27864.3|27844.3|27867.5|27847.5|27867.5|27847.5|27862.5|27842.5|38
1629183300000|2021-08-17 06:55:00|27869.3|27849.3|27862.5|27842.5|27871.5|27851.5|27861.5|27841.5|60
1629183600000|2021-08-17 07:00:00|27863.1|27843.1|27867.1|27847.1|27870.4|27850.4|27863.1|27843.1|33
1629183900000|2021-08-17 07:05:00|27866.3|27846.3|27864.5|27844.5|27867.5|27847.5|27859.1|27831|50
1629184200000|2021-08-17 07:10:00|27864.4|27844.4|27874.8|27854.8|27875.8|27855.8|27864.4|27844.4|52
1629184500000|2021-08-17 07:15:00|27875.1|27855.1|27877.1|27857.1|27883.6|27859.3|27873.1|27848|51
1629184800000|2021-08-17 07:20:00|27877.5|27857.5|27863.1|27843.1|27878.8|27858.8|27863.1|27843.1|28
1629185100000|2021-08-17 07:25:00|27862.7|27842.7|27853.7|27833.7|27863.1|27843.1|27849.2|27829.2|42
1629185400000|2021-08-17 07:30:00|27853.2|27833.2|27856.7|27836.7|27857.8|27837.8|27847.7|27827.7|32
1629185700000|2021-08-17 07:35:00|27857.2|27837.2|27847.1|27827.1|27857.3|27837.3|27845.1|27825.1|54
1629186000000|2021-08-17 07:40:00|27847.5|27827.5|27848.2|27828.2|27848.3|27828.3|27846|27826|18
1629186300000|2021-08-17 07:45:00|27849.5|27829.5|27850.2|27830.2|27850.7|27830.7|27846.3|27826.3|29
1629186600000|2021-08-17 07:50:00|27848.1|27828.1|27847.5|27827.5|27849|27829|27847.5|27827.5|4
1629186900000|2021-08-17 07:55:00|27849.7|27829.7|27847.5|27827.5|27853.5|27833.5|27847.5|27827.5|30
1629187200000|2021-08-17 08:00:00|27847.8|27827.8|27852.8|27832.8|27858.5|27832.8|27847.8|27822.5|22
1629187500000|2021-08-17 08:05:00|27853.1|27833.1|27854.5|27834.5|27855|27835|27852.8|27832.8|8
1629187800000|2021-08-17 08:10:00|27854|27834|27850|27830|27859|27834|27849.3|27821.1|29
1629188100000|2021-08-17 08:15:00|27849.3|27829.3|27859.5|27824.5|27859.5|27831.5|27848.6|27823.5|12
1629188400000|2021-08-17 08:20:00|27860|27825|27849.3|27829.3|27860|27829.3|27848.6|27822.3|19
1629188700000|2021-08-17 08:25:00|27848.8|27828.8|27846.9|27826.9|27851.9|27831.9|27845.7|27825.7|42
1629189000000|2021-08-17 08:30:00|27847.9|27827.9|27849.9|27829.9|27851.4|27831.4|27846.9|27826.9|15
1629189300000|2021-08-17 08:35:00|27850.4|27830.4|27857.4|27822.4|27859|27830.9|27849.9|27822.4|16
1629189600000|2021-08-17 08:40:00|27859|27824|27851.9|27831.9|27859|27833.4|27850.8|27822.9|8
1629189900000|2021-08-17 08:45:00|27852.4|27832.4|27852.2|27832.2|27856.9|27836.9|27851.4|27831.4|40
1629190500000|2021-08-17 08:55:00|27851.7|27831.7|27852.5|27832.5|27852.5|27832.5|27851.7|27831.7|2
1629190800000|2021-08-17 09:00:00|27851.7|27831.7|27851.7|27831.7|27851.7|27831.7|27851|27831|3
1629191100000|2021-08-17 09:05:00|27852.5|27832.5|27852.9|27832.9|27852.9|27832.9|27851.7|27831.7|4
1629191400000|2021-08-17 09:10:00|27853|27833|27851.7|27831.7|27859.3|27834.7|27850.7|27822.7|34
1629191700000|2021-08-17 09:15:00|27852.2|27832.2|27862.2|27827.2|27862.8|27835.4|27851.7|27827.2|10
1629192000000|2021-08-17 09:20:00|27861.9|27826.9|27867.7|27847.7|27896.8|27861.8|27852.5|27826.7|125
1629192300000|2021-08-17 09:25:00|27867.1|27847.1|27867|27847|27867.5|27847.5|27860.5|27830|18
1629192600000|2021-08-17 09:30:00|27865.9|27845.9|27867.5|27847.5|27867.5|27847.5|27865.4|27845.4|14
1629192900000|2021-08-17 09:35:00|27867.3|27847.3|27867.8|27847.8|27867.8|27847.8|27867.3|27847.3|3
1629193200000|2021-08-17 09:40:00|27867.5|27847.5|27867.1|27847.1|27867.5|27847.5|27867.1|27847.1|3
1629193500000|2021-08-17 09:45:00|27866.8|27846.8|27871.8|27851.8|27871.8|27851.8|27866.8|27846.8|8
1629193800000|2021-08-17 09:50:00|27871.6|27851.6|27866|27831|27875.5|27852.3|27861.7|27831|18
1629194100000|2021-08-17 09:55:00|27865.5|27830.5|27864|27829|27867.5|27832.5|27863.2|27828.2|20
1629194400000|2021-08-17 10:00:00|27863.5|27828.5|27863.2|27828.2|27863.5|27828.5|27863|27828|3
1629194700000|2021-08-17 10:05:00|27863|27828|27863.2|27828.2|27863.2|27828.2|27863|27828|2
1629195000000|2021-08-17 10:10:00|27863.1|27828.1|27863.2|27828.2|27863.2|27828.2|27863|27828|3
1629195300000|2021-08-17 10:15:00|27863.4|27828.4|27864.5|27829.5|27864.5|27829.5|27863.4|27828.4|7
1629195600000|2021-08-17 10:20:00|27865.5|27830.5|27865.5|27830.5|27865.5|27830.5|27865.5|27830.5|1
1629195900000|2021-08-17 10:25:00|27867.1|27832.1|27868|27833|27868|27833|27867.1|27832.1|4
1629196200000|2021-08-17 10:30:00|27867.6|27832.6|27867.5|27832.5|27868.5|27833.5|27865.5|27830.5|11
1629196500000|2021-08-17 10:35:00|27868|27833|27868.5|27833.5|27868.5|27833.5|27868|27833|6
1629196800000|2021-08-17 10:40:00|27862.5|27842.5|27877.7|27842.7|27878|27852.5|27862.5|27839.5|10
1629197100000|2021-08-17 10:45:00|27878.3|27843.3|27877.5|27842.5|27878.3|27843.3|27877.5|27842.5|3
1629198000000|2021-08-17 11:00:00|27877.7|27842.7|27877.7|27842.7|27877.7|27842.7|27877.7|27842.7|1
1629198300000|2021-08-17 11:05:00|27878|27843|27877.5|27842.5|27878.9|27852.5|27871.7|27842.5|7
1629199500000|2021-08-17 11:25:00|27877|27842|27877|27842|27877|27842|27877|27842|1
1629199800000|2021-08-17 11:30:00|27877.5|27842.5|27877.5|27842.5|27877.5|27842.5|27877|27842|3
1629201000000|2021-08-17 11:50:00|27877|27842|27872|27837|27877|27842|27865.5|27830.5|15
1629201300000|2021-08-17 11:55:00|27871|27836|27871|27836|27871|27836|27871|27836|1
1629201600000|2021-08-17 12:00:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|1
1629201900000|2021-08-17 12:05:00|27869.5|27834.5|27868|27833|27869.5|27834.5|27868|27833|3
1629202200000|2021-08-17 12:10:00|27867|27832|27865.5|27830.5|27867|27837|27855.8|27829.8|5
1629202500000|2021-08-17 12:15:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1629203100000|2021-08-17 12:25:00|27867|27832|27867|27832|27867|27832|27867|27832|1
1629203400000|2021-08-17 12:30:00|27868.5|27833.5|27866.1|27846.1|27873.4|27846.2|27855.9|27828.3|36
1629203700000|2021-08-17 12:35:00|27866|27846|27869.8|27834.8|27877.5|27850.9|27866|27834.8|32
1629204000000|2021-08-17 12:40:00|27861.8|27841.8|27871|27836|27871|27842.3|27861.5|27835.4|13
1629204300000|2021-08-17 12:45:00|27870.4|27835.4|27872.1|27837.1|27872.1|27837.1|27870.4|27835.4|10
1629204600000|2021-08-17 12:50:00|27865.2|27845.2|27878.3|27843.3|27878.3|27849.2|27865.2|27836.8|12
1629204900000|2021-08-17 12:55:00|27878.5|27843.5|27881|27846|27881|27846|27878.5|27843.5|6
1629205200000|2021-08-17 13:00:00|27881.5|27846.5|27877.4|27842.4|27891|27857.5|27877.4|27842.4|17
1629205500000|2021-08-17 13:05:00|27879.2|27844.2|27883.4|27848.4|27883.4|27848.4|27876.5|27841.5|27
1629205800000|2021-08-17 13:10:00|27882.5|27847.5|27885.5|27850.5|27886.6|27851.6|27882|27847|13
1629206100000|2021-08-17 13:15:00|27886|27851|27897.9|27862.9|27906.5|27871.5|27879|27850.5|38
1629206400000|2021-08-17 13:20:00|27898.4|27863.4|27887.5|27867.5|27898.4|27867.8|27887.5|27862.9|4
1629206700000|2021-08-17 13:25:00|27897.5|27862.5|27906.6|27871.6|27908|27877.5|27892.5|27862.5|13
1629207000000|2021-08-17 13:30:00|27907.5|27872.5|27898.8|27878.8|27908.8|27878.8|27898.8|27870|19
1629207300000|2021-08-17 13:35:00|27897.5|27877.5|27893.6|27858.6|27903.5|27877.5|27887.5|27858.5|25
1629207600000|2021-08-17 13:40:00|27892.9|27857.9|27882.5|27862.5|27892.9|27862.5|27881.2|27855.6|10
1629207900000|2021-08-17 13:45:00|27882.8|27862.8|27892.9|27857.9|27893|27862.8|27882.8|27856.5|7
1629208200000|2021-08-17 13:50:00|27893.8|27858.8|27892.9|27857.9|27894|27859|27892.9|27857.9|8
1629208500000|2021-08-17 13:55:00|27893|27858|27897.6|27862.6|27898|27868.5|27887.5|27858|12
1629208800000|2021-08-17 14:00:00|27897.9|27862.9|27886.6|27866.6|27897.9|27867.6|27886.6|27861.6|9
1629209100000|2021-08-17 14:05:00|27886.9|27866.9|27897.5|27877.5|27902.6|27877.5|27886.9|27859.4|31
1629209400000|2021-08-17 14:10:00|27905.5|27870.5|27900.9|27880.9|27905.7|27881.8|27898|27870.5|10
1629209700000|2021-08-17 14:15:00|27901.5|27881.5|27905.5|27870.5|27911.6|27882.5|27901.5|27867.5|16
1629210000000|2021-08-17 14:20:00|27906|27871|27912.1|27877.1|27913.6|27878.6|27906|27871|12
1629210300000|2021-08-17 14:25:00|27911.9|27876.9|27903.8|27883.8|27911.9|27884.4|27902.5|27876.6|6
1629210600000|2021-08-17 14:30:00|27902.8|27882.8|27906.4|27886.4|27913.5|27886.4|27902.8|27878.1|11
1629210900000|2021-08-17 14:35:00|27906.9|27886.9|27908.9|27888.9|27916.5|27889.4|27906.9|27879.1|19
1629211200000|2021-08-17 14:40:00|27908.8|27888.8|27913.8|27893.8|27916.8|27896.8|27907.5|27887.5|24
1629211500000|2021-08-17 14:45:00|27913.4|27893.4|27913.4|27893.4|27913.4|27893.4|27913.4|27893.4|1
1629211800000|2021-08-17 14:50:00|27920|27885|27928.6|27893.6|27932.5|27897.5|27916.2|27884|34
1629212100000|2021-08-17 14:55:00|27930|27895|27938|27903|27942.5|27907.5|27928.6|27893.6|28
1629212400000|2021-08-17 15:00:00|27937.7|27902.7|27912.5|27892.5|27937.7|27902.7|27912.5|27882.5|30
1629212700000|2021-08-17 15:05:00|27911.2|27891.2|27922.5|27887.5|27922.5|27891.2|27911.2|27884|10
1629213000000|2021-08-17 15:10:00|27922.8|27887.8|27922.8|27887.8|27922.8|27887.8|27922.8|27887.8|1
1629213300000|2021-08-17 15:15:00|27921.3|27886.3|27925.9|27890.9|27926.6|27897.7|27912.5|27886.1|22
1629213600000|2021-08-17 15:20:00|27926.1|27891.1|27923.5|27888.5|27926.6|27892.5|27912.5|27882.1|41
1629213900000|2021-08-17 15:25:00|27924|27889|27922.5|27887.5|27925.5|27890.5|27922.5|27887.5|13
1629214500000|2021-08-17 15:35:00|27922.9|27887.9|27927.5|27892.5|27927.5|27892.5|27922.9|27887.9|5
1629215100000|2021-08-17 15:45:00|27927.9|27892.9|27927.5|27892.5|27928|27893|27927.5|27892.5|4
1629215700000|2021-08-17 15:55:00|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|27927.8|27892.8|1
1629216000000|2021-08-17 16:00:00|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|27927.5|27892.5|1
1629216300000|2021-08-17 16:05:00|27927.1|27892.1|27927.1|27892.1|27927.1|27892.1|27927.1|27892.1|1
1629216600000|2021-08-17 16:10:00|27927.5|27892.5|27926.6|27891.6|27927.5|27892.5|27926.1|27891.1|6
1629216900000|2021-08-17 16:15:00|27921.5|27901.5|27923.4|27903.4|27926.8|27906.8|27921.5|27901.5|9
1629217200000|2021-08-17 16:20:00|27923.1|27903.1|27922.4|27902.4|27923.1|27903.1|27922.4|27902.4|2
1629217500000|2021-08-17 16:25:00|27923.1|27903.1|27922.4|27902.4|27923.1|27903.1|27922.4|27902.4|2
1629217800000|2021-08-17 16:30:00|27922.1|27902.1|27923.2|27903.2|27923.2|27903.2|27922.1|27902.1|3
1629218100000|2021-08-17 16:35:00|27922.9|27902.9|27923.4|27903.4|27923.4|27903.4|27922.9|27902.9|2
1629218400000|2021-08-17 16:40:00|27922.8|27902.8|27924|27904|27924.4|27904.4|27922.8|27902.8|8
1629218700000|2021-08-17 16:45:00|27923.5|27903.5|27933.9|27898.9|27933.9|27906.8|27923.3|27898.4|14
1629219000000|2021-08-17 16:50:00|27933.4|27898.4|27927.2|27907.2|27937.9|27909.9|27927.2|27898.4|15
1629219300000|2021-08-17 16:55:00|27927.3|27907.3|27934.4|27899.4|27934.4|27907.3|27927.3|27898.9|6
1629219600000|2021-08-17 17:00:00|27934.2|27899.2|27933.7|27898.7|27935.2|27900.2|27933.7|27898.7|7
1629219900000|2021-08-17 17:05:00|27933.4|27898.4|27932|27897|27933.4|27898.4|27932|27897|3
1629220200000|2021-08-17 17:10:00|27931.6|27896.6|27923|27903|27931.6|27903|27920.1|27896.6|10
1629220500000|2021-08-17 17:15:00|27922.5|27902.5|27922.5|27902.5|27923|27903|27920.3|27900.3|9
1629220800000|2021-08-17 17:20:00|27922|27902|27921.8|27901.8|27922|27902|27921.8|27901.8|2
1629221100000|2021-08-17 17:25:00|27922|27902|27921.5|27901.5|27922|27902|27921.4|27901.4|5
1629221400000|2021-08-17 17:30:00|27921.7|27901.7|27920.5|27900.5|27923|27903|27919.9|27899.9|13
1629221700000|2021-08-17 17:35:00|27921.3|27901.3|27922.5|27902.5|27922.5|27902.5|27921|27901|6
1629222300000|2021-08-17 17:45:00|27922|27902|27926.5|27906.5|27927.5|27907.5|27922|27902|12
1629222600000|2021-08-17 17:50:00|27925.5|27905.5|27932.7|27897.7|27933|27908.8|27925.4|27897.5|11
1629222900000|2021-08-17 17:55:00|27931.9|27896.9|27931.4|27896.4|27931.9|27896.9|27931.4|27896.4|2
1629223200000|2021-08-17 18:00:00|27922.8|27902.8|27928|27893|27928|27902.8|27920.5|27892.4|13
1629223800000|2021-08-17 18:10:00|27928.5|27893.5|27929|27894|27929|27894|27928.5|27893.5|2
1629224100000|2021-08-17 18:15:00|27922.5|27902.5|27932.9|27897.9|27933.5|27904.5|27922.5|27897.9|4
1629224400000|2021-08-17 18:20:00|27933.7|27898.7|27932.9|27897.9|27933.7|27898.7|27932.9|27897.9|4
1629224700000|2021-08-17 18:25:00|27933.7|27898.7|27933.7|27898.7|27933.7|27898.7|27933.7|27898.7|1
1629225000000|2021-08-17 18:30:00|27933.4|27898.4|27927.5|27907.5|27933.4|27911|27927|27898.4|8
1629225300000|2021-08-17 18:35:00|27929.8|27909.8|27932.5|27912.5|27932.5|27912.5|27929.8|27909.8|4
1629225600000|2021-08-17 18:40:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1629225900000|2021-08-17 18:45:00|27931.8|27911.8|27931.8|27911.8|27931.8|27911.8|27931.5|27911.5|3
1629226200000|2021-08-17 18:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27932|27912|3
1629226500000|2021-08-17 18:55:00|27931.8|27911.8|27932.7|27897.7|27933|27911.8|27925.5|27897.5|12
1629226800000|2021-08-17 19:00:00|27932.5|27897.5|27933|27898|27933|27898|27932.5|27897.5|2
1629227100000|2021-08-17 19:05:00|27918.3|27898.3|27925|27890|27927.5|27898.3|27917.5|27890|10
1629227700000|2021-08-17 19:15:00|27916.9|27896.9|27920.5|27885.5|27924|27897.5|27912.5|27877.5|16
1629228000000|2021-08-17 19:20:00|27921|27886|27919|27899|27927|27899.2|27918.5|27886|19
1629228600000|2021-08-17 19:30:00|27919.5|27899.5|27919|27899|27923.5|27903.5|27919|27899|7
1629228900000|2021-08-17 19:35:00|27918.1|27898.1|27918.1|27898.1|27918.1|27898.1|27918.1|27898.1|1
1629229200000|2021-08-17 19:40:00|27920.5|27900.5|27928|27893|27928|27900.5|27920.5|27892.5|5
1629230100000|2021-08-17 19:55:00|27924.4|27904.4|27936|27901|27942.1|27907.1|27924.4|27897.5|12
1629250200000|2021-08-18 01:30:00|27887.3|27867.3|27885.5|27865.5|27890.3|27870.3|27880.3|27860.3|34
1629250500000|2021-08-18 01:35:00|27883.1|27863.1|27888.1|27868.1|27888.1|27868.1|27883.1|27863.1|20
1629250800000|2021-08-18 01:40:00|27888.5|27868.5|27883.5|27863.5|27889.7|27869.7|27883.5|27863.5|18
1629251100000|2021-08-18 01:45:00|27884|27864|27882.3|27862.3|27884|27864|27881.6|27861.6|19
1629251400000|2021-08-18 01:50:00|27882.1|27862.1|27882.1|27862.1|27889.7|27869.7|27882.1|27862.1|55
1629251700000|2021-08-18 01:55:00|27883.1|27863.1|27882.1|27862.1|27886.4|27866.4|27881.4|27861.4|43
1629252000000|2021-08-18 02:00:00|27882.3|27862.3|27883.7|27863.7|27888.2|27868.2|27882.1|27862.1|71
1629252300000|2021-08-18 02:05:00|27883.5|27863.5|27872.3|27852.3|27883.7|27863.7|27872.3|27852.3|60
1629252600000|2021-08-18 02:10:00|27872.6|27852.6|27867.5|27847.5|27872.6|27852.6|27862.3|27842.3|39
1629252900000|2021-08-18 02:15:00|27868.5|27848.5|27865.1|27845.1|27869.7|27849.7|27864.8|27844.8|31
1629253200000|2021-08-18 02:20:00|27864.5|27844.5|27865.1|27845.1|27867.1|27847.1|27862.7|27842.7|23
1629253500000|2021-08-18 02:25:00|27864|27844|27859.5|27839.5|27865.1|27845.1|27856|27836|51
1629253800000|2021-08-18 02:30:00|27859.8|27839.8|27862.3|27842.3|27866.7|27846.7|27857.5|27837.5|81
1629254100000|2021-08-18 02:35:00|27861.7|27841.7|27862|27842|27862.7|27842.7|27861.2|27841.2|10
1629254400000|2021-08-18 02:40:00|27862.5|27842.5|27871.5|27851.5|27871.5|27851.5|27862.5|27842.5|31
1629254700000|2021-08-18 02:45:00|27868.5|27848.5|27869.5|27849.5|27872.5|27852.5|27863.1|27843.1|36
1629255000000|2021-08-18 02:50:00|27869.3|27849.3|27869.5|27849.5|27872.1|27852.1|27867.5|27847.5|19
1629255300000|2021-08-18 02:55:00|27868.1|27848.1|27862.6|27842.6|27869.7|27849.7|27862.6|27842.6|17
1629255600000|2021-08-18 03:00:00|27862.5|27842.5|27865.5|27845.5|27867.5|27847.5|27861.9|27841.9|20
1629255900000|2021-08-18 03:05:00|27866.1|27846.1|27860.1|27840.1|27866.1|27846.1|27857.8|27837.8|14
1629256200000|2021-08-18 03:10:00|27860.3|27840.3|27860.1|27840.1|27860.5|27840.5|27860.1|27840.1|3
1629256500000|2021-08-18 03:15:00|27859.8|27839.8|27860.1|27840.1|27861.7|27841.7|27859.8|27839.8|23
1629256800000|2021-08-18 03:20:00|27860.3|27840.3|27862|27842|27862.7|27842.7|27860.3|27840.3|9
1629257100000|2021-08-18 03:25:00|27863.1|27843.1|27863|27843|27863.1|27843.1|27863|27843|2
1629257400000|2021-08-18 03:30:00|27858.5|27838.5|27857.5|27837.5|27862.5|27842.5|27857.5|27837.5|16
1629257700000|2021-08-18 03:35:00|27855.5|27835.5|27857.5|27837.5|27857.5|27837.5|27855.5|27835.5|2
1629258000000|2021-08-18 03:40:00|27855.5|27835.5|27856.5|27836.5|27859|27836.5|27847.5|27823|71
1629258300000|2021-08-18 03:45:00|27857|27837|27852.5|27832.5|27857|27837|27852|27832|32
1629258600000|2021-08-18 03:50:00|27853|27833|27856|27836|27856.8|27836.8|27851|27831|38
1629258900000|2021-08-18 03:55:00|27856.5|27836.5|27856.1|27836.1|27856.7|27836.7|27855.3|27835.3|9
1629259200000|2021-08-18 04:00:00|27855|27835|27861.3|27841.3|27861.3|27841.3|27855|27835|15
1629259500000|2021-08-18 04:05:00|27861.8|27841.8|27866|27846|27866.5|27846.5|27861.8|27841.8|14
1629259800000|2021-08-18 04:10:00|27865.8|27845.8|27866.5|27846.5|27866.5|27846.5|27863.8|27843.8|6
1629260100000|2021-08-18 04:15:00|27866|27846|27866.5|27846.5|27867|27847|27866|27846|4
1629260400000|2021-08-18 04:20:00|27865.7|27845.7|27866.5|27846.5|27866.5|27846.5|27865.3|27845.3|4
1629260700000|2021-08-18 04:25:00|27866|27846|27866|27846|27866|27846|27866|27846|1
1629261000000|2021-08-18 04:30:00|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|27866.5|27846.5|1
1629262200000|2021-08-18 04:50:00|27865.8|27845.8|27855.3|27835.3|27866.5|27846.5|27855.3|27835.3|20
1629262500000|2021-08-18 04:55:00|27854.8|27834.8|27854.5|27834.5|27854.8|27834.8|27854.5|27834.5|2
1629262800000|2021-08-18 05:00:00|27854.8|27834.8|27843.8|27823.8|27854.8|27834.8|27842.8|27822.8|32
1629263100000|2021-08-18 05:05:00|27844.1|27824.1|27841.5|27821.5|27844.5|27824.5|27840.7|27820.7|17
1629263400000|2021-08-18 05:10:00|27841.7|27821.7|27844.7|27824.7|27846.7|27826.7|27841.7|27821.7|5
1629263700000|2021-08-18 05:15:00|27844.5|27824.5|27847|27827|27848.3|27828.3|27844.5|27824.5|11
1629264300000|2021-08-18 05:25:00|27846.7|27826.7|27846.7|27826.7|27846.7|27826.7|27846.7|27826.7|1
1629264600000|2021-08-18 05:30:00|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|27847.3|27827.3|1
1629265200000|2021-08-18 05:40:00|27847.5|27827.5|27848.1|27828.1|27849.8|27829.8|27847.3|27827.3|8
1629265500000|2021-08-18 05:45:00|27847.8|27827.8|27849.5|27829.5|27850.9|27830.9|27847.8|27827.8|21
1629265800000|2021-08-18 05:50:00|27849|27829|27847.3|27827.3|27849|27829|27847.3|27827.3|5
1629266100000|2021-08-18 05:55:00|27847.8|27827.8|27847|27827|27847.8|27827.8|27846.5|27826.5|4
1629266400000|2021-08-18 06:00:00|27847.3|27827.3|27842.8|27822.8|27852.3|27832.3|27842.3|27822.3|22
1629266700000|2021-08-18 06:05:00|27846.5|27826.5|27841.5|27821.5|27847.5|27827.5|27838|27818|46
1629267000000|2021-08-18 06:10:00|27841.3|27821.3|27833.5|27813.5|27841.3|27821.3|27833|27813|57
1629267300000|2021-08-18 06:15:00|27836.8|27816.8|27831.5|27811.5|27838|27818|27830.7|27810.7|43
1629267600000|2021-08-18 06:20:00|27833.2|27813.2|27836.8|27816.8|27838.2|27818.2|27831.5|27811.5|44
1629267900000|2021-08-18 06:25:00|27836.5|27816.5|27837|27817|27838.2|27818.2|27833|27813|73
1629268200000|2021-08-18 06:30:00|27837.8|27817.8|27835.5|27815.5|27838.5|27818.5|27833.3|27813.3|25
1629268500000|2021-08-18 06:35:00|27835.7|27815.7|27831.8|27811.8|27838.8|27818.8|27830.5|27810.5|29
1629268800000|2021-08-18 06:40:00|27832.2|27812.2|27827.3|27807.3|27834.9|27814.9|27827.3|27807.3|21
1629269100000|2021-08-18 06:45:00|27827.1|27807.1|27827.5|27807.5|27827.5|27807.5|27824.1|27804.1|12
1629269400000|2021-08-18 06:50:00|27827.8|27807.8|27828.3|27808.3|27828.3|27808.3|27827.5|27807.5|4
1629269700000|2021-08-18 06:55:00|27829.7|27809.7|27833|27813|27833|27813|27827.5|27807.5|20
1629270000000|2021-08-18 07:00:00|27832.1|27812.1|27832.7|27812.7|27834|27814|27832.1|27812.1|12
1629270300000|2021-08-18 07:05:00|27831.5|27811.5|27832.7|27812.7|27833|27813|27827.5|27807.5|14
1629270600000|2021-08-18 07:10:00|27833.1|27813.1|27835.1|27815.1|27837.5|27817.5|27832.7|27812.7|15
1629270900000|2021-08-18 07:15:00|27835.5|27815.5|27831.8|27811.8|27835.5|27815.5|27831.3|27811.3|6
1629271200000|2021-08-18 07:20:00|27832|27812|27827|27807|27833.3|27813.3|27827|27807|31
1629271500000|2021-08-18 07:25:00|27827.8|27807.8|27831.8|27811.8|27831.8|27811.8|27827.8|27807.8|12
1629271800000|2021-08-18 07:30:00|27831.2|27811.2|27833.7|27813.7|27833.8|27813.8|27830.8|27810.8|42
1629272100000|2021-08-18 07:35:00|27834.3|27814.3|27833.3|27813.3|27838.9|27818.9|27833.2|27813.2|34
1629272700000|2021-08-18 07:45:00|27834.3|27814.3|27838.3|27818.3|27838.3|27818.3|27833.3|27813.3|8
1629273000000|2021-08-18 07:50:00|27838.9|27818.9|27842.8|27822.8|27842.8|27822.8|27837.8|27817.8|17
1629273300000|2021-08-18 07:55:00|27842.7|27822.7|27846.3|27826.3|27848.3|27828.3|27840.5|27820.5|30
1629273600000|2021-08-18 08:00:00|27846|27826|27842.8|27822.8|27848.8|27828.8|27842.8|27822.8|28
1629273900000|2021-08-18 08:05:00|27842.3|27822.3|27845.7|27825.7|27847.8|27827.8|27838.3|27818.3|35
1629274200000|2021-08-18 08:10:00|27845.2|27825.2|27845.5|27825.5|27852.8|27826.3|27842.5|27817.2|28
1629274500000|2021-08-18 08:15:00|27845.7|27825.7|27847.8|27827.8|27848.3|27828.3|27845.7|27825.7|12
1629274800000|2021-08-18 08:20:00|27847.1|27827.1|27847.8|27827.8|27847.8|27827.8|27847.1|27827.1|4
1629275400000|2021-08-18 08:30:00|27848.3|27828.3|27847.5|27827.5|27858.9|27830.7|27847.5|27822.5|25
1629275700000|2021-08-18 08:35:00|27847.7|27827.7|27847.5|27827.5|27858|27830.5|27846.1|27821.1|25
1629276000000|2021-08-18 08:40:00|27847|27827|27848.1|27828.1|27857.7|27830.5|27846.7|27822|17
1629276300000|2021-08-18 08:45:00|27848.5|27828.5|27848|27828|27849|27829|27848|27828|11
1629276600000|2021-08-18 08:50:00|27849|27829|27847.8|27827.8|27851|27831|27847.5|27827.5|12
1629276900000|2021-08-18 08:55:00|27848.1|27828.1|27855.5|27835.5|27855.5|27835.5|27847.5|27827.5|12
1629277200000|2021-08-18 09:00:00|27855|27835|27862.8|27827.8|27863|27837.5|27854.1|27827.3|14
1629277500000|2021-08-18 09:05:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1629279000000|2021-08-18 09:30:00|27863.3|27828.3|27863|27828|27863.3|27828.3|27863|27828|2
1629279300000|2021-08-18 09:35:00|27863.9|27828.9|27866|27831|27866|27831|27863.9|27828.9|4
1629279600000|2021-08-18 09:40:00|27867.6|27832.6|27857.8|27837.8|27867.6|27837.8|27852.5|27827.9|18
1629279900000|2021-08-18 09:45:00|27856.2|27836.2|27855|27835|27856.2|27836.2|27852.5|27832.5|6
1629280200000|2021-08-18 09:50:00|27855.5|27835.5|27863.3|27828.3|27863.3|27835.5|27854.8|27827.8|6
1629280500000|2021-08-18 09:55:00|27857.5|27837.5|27852.8|27832.8|27862.8|27837.5|27852.5|27827.5|13
1629281100000|2021-08-18 10:05:00|27853.1|27833.1|27862.9|27827.9|27863.3|27835.7|27853.1|27827.9|13
1629281400000|2021-08-18 10:10:00|27863.3|27828.3|27863.2|27828.2|27863.5|27828.5|27863.2|27828.2|3
1629281700000|2021-08-18 10:15:00|27863.5|27828.5|27866.5|27831.5|27867|27837.5|27857.5|27828.5|6
1629282300000|2021-08-18 10:25:00|27867|27832|27869.4|27834.4|27869.4|27834.4|27867|27832|12
1629282600000|2021-08-18 10:30:00|27868.6|27833.6|27869.4|27834.4|27869.4|27834.4|27868.6|27833.6|3
1629282900000|2021-08-18 10:35:00|27868.4|27833.4|27868.4|27833.4|27868.9|27833.9|27868.4|27833.4|7
1629283200000|2021-08-18 10:40:00|27868.9|27833.9|27868.4|27833.4|27869.4|27834.4|27868.4|27833.4|4
1629283500000|2021-08-18 10:45:00|27868|27833|27857|27837|27868|27839.8|27857|27829.4|15
1629283800000|2021-08-18 10:50:00|27856.5|27836.5|27857.5|27837.5|27857.5|27837.5|27856.5|27836.5|3
1629284100000|2021-08-18 10:55:00|27856.5|27836.5|27867|27832|27867|27837.9|27856.3|27831|10
1629284400000|2021-08-18 11:00:00|27868|27833|27870|27835|27870|27835|27867|27832|5
1629285000000|2021-08-18 11:10:00|27870.5|27835.5|27874.4|27839.4|27874.4|27839.4|27870.5|27835.5|3
1629285300000|2021-08-18 11:15:00|27874.5|27839.5|27874.4|27839.4|27874.5|27839.5|27874.4|27839.4|2
1629285600000|2021-08-18 11:20:00|27874.5|27839.5|27874.4|27839.4|27874.8|27839.8|27874.4|27839.4|4
1629286200000|2021-08-18 11:30:00|27875.4|27840.4|27875.4|27840.4|27875.5|27840.5|27875.4|27840.4|3
1629286500000|2021-08-18 11:35:00|27864.8|27844.8|27864.3|27844.3|27864.8|27844.8|27864.3|27844.3|2
1629286800000|2021-08-18 11:40:00|27863.8|27843.8|27864.3|27844.3|27864.3|27844.3|27863.8|27843.8|2
1629287100000|2021-08-18 11:45:00|27863.8|27843.8|27863.8|27843.8|27863.8|27843.8|27863.8|27843.8|1
1629287400000|2021-08-18 11:50:00|27866|27846|27864.3|27844.3|27867|27847|27864.3|27844.3|5
1629287700000|2021-08-18 11:55:00|27863.6|27843.6|27863|27843|27863.8|27843.8|27862.6|27842.6|13
1629288000000|2021-08-18 12:00:00|27863.3|27843.3|27863.8|27843.8|27864.5|27844.5|27863.3|27843.3|8
1629288300000|2021-08-18 12:05:00|27863.3|27843.3|27861.5|27841.5|27866|27846|27857.9|27837.9|15
1629288600000|2021-08-18 12:10:00|27868.5|27833.5|27868.5|27833.5|27868.5|27833.5|27868.5|27833.5|1
1629288900000|2021-08-18 12:15:00|27858.8|27838.8|27857.8|27837.8|27860|27840|27857.5|27837.5|8
1629289200000|2021-08-18 12:20:00|27858.3|27838.3|27857.8|27837.8|27858.3|27838.3|27857.8|27837.8|2
1629289500000|2021-08-18 12:25:00|27858|27838|27858|27838|27858|27838|27858|27838|1
1629289800000|2021-08-18 12:30:00|27856|27836|27857.8|27837.8|27863.5|27837.8|27855|27828.5|7
1629290100000|2021-08-18 12:35:00|27855.5|27835.5|27863|27828|27863.5|27836|27855|27828|7
1629290700000|2021-08-18 12:45:00|27863.3|27828.3|27857.8|27837.8|27863.7|27838.5|27857.5|27828.3|6
1629291000000|2021-08-18 12:50:00|27858.1|27838.1|27868.5|27833.5|27870.5|27842.5|27858.1|27833.3|14
1629291600000|2021-08-18 13:00:00|27868.2|27833.2|27861.6|27841.6|27868.4|27841.6|27860.9|27832.4|6
1629291900000|2021-08-18 13:05:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27860.9|27840.9|5
1629292200000|2021-08-18 13:10:00|27868.9|27833.9|27868.9|27833.9|27869|27834|27868.9|27833.9|5
1629292500000|2021-08-18 13:15:00|27869|27834|27864.5|27844.5|27874|27845|27862.8|27833.5|18
1629292800000|2021-08-18 13:20:00|27864.9|27844.9|27863.3|27843.3|27874|27845.4|27863.3|27837|14
1629293100000|2021-08-18 13:25:00|27863.9|27843.9|27863.5|27843.5|27863.9|27843.9|27863.3|27843.3|3
1629293400000|2021-08-18 13:30:00|27863.3|27843.3|27873.2|27838.2|27873.2|27845.5|27863.3|27838|11
1629293700000|2021-08-18 13:35:00|27873|27838|27873.2|27838.2|27873.4|27838.4|27873|27838|4
1629294000000|2021-08-18 13:40:00|27873.4|27838.4|27873.9|27838.9|27873.9|27838.9|27873.4|27838.4|2
1629294300000|2021-08-18 13:45:00|27873.4|27838.4|27868.3|27848.3|27873.4|27850.4|27866.8|27838.4|11
1629294600000|2021-08-18 13:50:00|27867.8|27847.8|27865|27845|27867.8|27847.8|27865|27845|4
1629294900000|2021-08-18 13:55:00|27865.5|27845.5|27867.1|27847.1|27867.5|27847.5|27862.8|27842.8|10
1629295200000|2021-08-18 14:00:00|27867.8|27847.8|27868.2|27833.2|27868.2|27847.8|27858.8|27829.7|28
1629295500000|2021-08-18 14:05:00|27867.7|27832.7|27861.5|27826.5|27867.7|27835.2|27853.2|27823|23
1629295800000|2021-08-18 14:10:00|27864|27829|27862.9|27827.9|27865|27830|27862.5|27827.5|11
1629296100000|2021-08-18 14:15:00|27862.3|27827.3|27857.1|27837.1|27864.5|27837.8|27856.8|27827|11
1629296400000|2021-08-18 14:20:00|27857.8|27837.8|27868|27833|27868|27840.5|27857.8|27832.5|9
1629296700000|2021-08-18 14:25:00|27868.2|27833.2|27870|27835|27871.6|27843.1|27862.3|27833.2|9
1629297000000|2021-08-18 14:30:00|27870.2|27835.2|27869|27834|27870.2|27835.2|27868.6|27833.6|7
1629297300000|2021-08-18 14:35:00|27867.9|27832.9|27862.5|27842.5|27869.2|27842.5|27862.5|27832.9|5
1629297600000|2021-08-18 14:40:00|27871|27836|27862.5|27842.5|27874.8|27843|27862.5|27836|14
1629297900000|2021-08-18 14:45:00|27862.8|27842.8|27862.8|27842.8|27863.4|27843.4|27862.8|27842.8|3
1629298200000|2021-08-18 14:50:00|27862.5|27842.5|27873|27838|27873|27848.4|27862.5|27837.5|16
1629298500000|2021-08-18 14:55:00|27872.6|27837.6|27872.1|27837.1|27872.6|27843.3|27861.2|27834.9|8
1629298800000|2021-08-18 15:00:00|27872.6|27837.6|27872.6|27837.6|27872.6|27837.6|27871.9|27836.9|5
1629299100000|2021-08-18 15:05:00|27871.9|27836.9|27872.9|27837.9|27872.9|27837.9|27871.6|27836.6|4
1629299400000|2021-08-18 15:10:00|27873|27838|27873.6|27838.6|27873.6|27838.6|27872.9|27837.9|4
1629299700000|2021-08-18 15:15:00|27873.9|27838.9|27872.8|27852.8|27874.9|27852.8|27871.5|27837.6|12
1629300300000|2021-08-18 15:25:00|27872.1|27852.1|27871.6|27851.6|27872.8|27852.8|27871.6|27851.6|9
1629300600000|2021-08-18 15:30:00|27872.1|27852.1|27873.2|27838.2|27873.2|27852.8|27865.5|27837.5|12
1629300900000|2021-08-18 15:35:00|27867.3|27847.3|27872.3|27852.3|27872.5|27852.5|27867.3|27847.3|17
1629301200000|2021-08-18 15:40:00|27870.8|27850.8|27872.3|27852.3|27873|27853|27867.5|27847.5|20
1629301500000|2021-08-18 15:45:00|27872|27852|27873.2|27838.2|27882.5|27858.8|27870|27838.2|50
1629301800000|2021-08-18 15:50:00|27874.2|27839.2|27877|27842|27877|27846.9|27866.2|27837.1|25
1629302100000|2021-08-18 15:55:00|27877.5|27842.5|27875.5|27840.5|27877.5|27842.5|27875|27840|3
1629302400000|2021-08-18 16:00:00|27875|27840|27875.5|27840.5|27875.7|27840.7|27875|27840|6
1629302700000|2021-08-18 16:05:00|27875.7|27840.7|27875.7|27840.7|27875.7|27840.7|27875.7|27840.7|1
1629303000000|2021-08-18 16:10:00|27876.7|27841.7|27884.8|27849.8|27884.8|27849.8|27876|27841|9
1629303300000|2021-08-18 16:15:00|27884.3|27849.3|27882.5|27847.5|27884.3|27849.3|27882.5|27847.5|4
1629303900000|2021-08-18 16:25:00|27882.1|27847.1|27882.5|27847.5|27882.5|27847.5|27882.1|27847.1|4
1629304200000|2021-08-18 16:30:00|27882.6|27847.6|27881.1|27846.1|27882.6|27847.6|27881.1|27846.1|5
1629304500000|2021-08-18 16:35:00|27881.6|27846.6|27881.1|27846.1|27881.6|27846.6|27881.1|27846.1|2
1629305100000|2021-08-18 16:45:00|27872.5|27852.5|27872.8|27852.8|27872.8|27852.8|27872.5|27852.5|2
1629305400000|2021-08-18 16:50:00|27873.4|27853.4|27872.8|27852.8|27873.4|27853.4|27872.8|27852.8|2
1629305700000|2021-08-18 16:55:00|27873.4|27853.4|27872.8|27852.8|27873.4|27853.4|27872.8|27852.8|2
1629306300000|2021-08-18 17:05:00|27872.5|27852.5|27872.8|27852.8|27873.5|27853.5|27871|27851|14
1629306600000|2021-08-18 17:10:00|27872.5|27852.5|27874.5|27839.5|27875.5|27852.5|27862.5|27837.5|24
1629306900000|2021-08-18 17:15:00|27875|27840|27872.5|27837.5|27875.6|27840.6|27872.5|27837.5|6
1629307200000|2021-08-18 17:20:00|27871.9|27836.9|27860.6|27840.6|27871.9|27841.8|27860.6|27834.5|8
1629307500000|2021-08-18 17:25:00|27860.5|27840.5|27861.3|27841.3|27861.3|27841.3|27860.5|27840.5|5
1629307800000|2021-08-18 17:30:00|27862.5|27842.5|27862|27842|27862.5|27842.5|27862|27842|3
1629308100000|2021-08-18 17:35:00|27861.9|27841.9|27862.1|27842.1|27862.1|27842.1|27861.9|27841.9|2
1629308400000|2021-08-18 17:40:00|27862.2|27842.2|27861.3|27841.3|27862.2|27842.2|27860.6|27840.6|5
1629309300000|2021-08-18 17:55:00|27862.3|27842.3|27867|27832|27874.7|27845|27862.3|27831.5|20
1629309600000|2021-08-18 18:00:00|27865|27830|27851.5|27816.5|27872|27837|27851.5|27816.5|50
1629309900000|2021-08-18 18:05:00|27852|27817|27858.5|27823.5|27858.5|27823.5|27852|27817|21
1629310200000|2021-08-18 18:10:00|27859|27824|27859.5|27824.5|27865|27830|27849.5|27814.5|55
1629310500000|2021-08-18 18:15:00|27860|27825|27859.5|27824.5|27860|27825|27859.5|27824.5|4
1629310800000|2021-08-18 18:20:00|27860|27825|27860|27825|27860|27825|27860|27825|1
1629311100000|2021-08-18 18:25:00|27859.5|27824.5|27850|27815|27859.5|27828|27848|27815|13
1629311400000|2021-08-18 18:30:00|27849|27814|27850|27815|27850.5|27815.5|27848|27813|7
1629311700000|2021-08-18 18:35:00|27848.5|27813.5|27848.5|27813.5|27851|27816|27848.5|27813.5|8
1629312000000|2021-08-18 18:40:00|27852.5|27817.5|27859|27824|27859|27824|27852|27817|15
1629312300000|2021-08-18 18:45:00|27858.5|27823.5|27859|27824|27859|27824|27856|27821|12
1629312600000|2021-08-18 18:50:00|27858.5|27823.5|27858.5|27823.5|27859|27824|27856|27821|10
1629312900000|2021-08-18 18:55:00|27858|27823|27868.5|27833.5|27868.5|27833.5|27858|27823|10
1629313200000|2021-08-18 19:00:00|27869.5|27834.5|27870|27835|27870.5|27835.5|27863|27828|8
1629313500000|2021-08-18 19:05:00|27870.5|27835.5|27878.5|27843.5|27878.5|27843.5|27870.5|27835.5|5
1629314700000|2021-08-18 19:25:00|27877|27842|27876|27841|27877|27842|27876|27841|3
1629315000000|2021-08-18 19:30:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|1
1629315900000|2021-08-18 19:45:00|27872.5|27837.5|27877.5|27842.5|27878|27843|27872.5|27837.5|5
1629316200000|2021-08-18 19:50:00|27878|27843|27878.5|27843.5|27878.5|27843.5|27878|27843|2
1629316500000|2021-08-18 19:55:00|27877|27842|27877|27842|27879|27844|27874|27839|6
1629336600000|2021-08-19 01:30:00|27870.5|27850.5|27867.3|27847.3|27870.5|27850.5|27866.7|27846.7|10
1629336900000|2021-08-19 01:35:00|27866.7|27846.7|27873.3|27853.3|27873.3|27853.3|27866.7|27846.7|12
1629337200000|2021-08-19 01:40:00|27873|27853|27876.1|27856.1|27877.3|27857.3|27873|27853|13
1629337500000|2021-08-19 01:45:00|27876.3|27856.3|27884|27864|27884.5|27864.5|27876.3|27856.3|27
1629337800000|2021-08-19 01:50:00|27883.5|27863.5|27884|27864|27884.2|27864.2|27883.5|27863.5|11
1629338100000|2021-08-19 01:55:00|27884.2|27864.2|27887|27867|27887.3|27867.3|27883.3|27863.3|54
1629338400000|2021-08-19 02:00:00|27887.2|27867.2|27883.5|27863.5|27887.2|27867.2|27883.5|27863.5|25
1629338700000|2021-08-19 02:05:00|27884.2|27864.2|27885.1|27865.1|27886.4|27866.4|27883.1|27863.1|13
1629339000000|2021-08-19 02:10:00|27883.3|27863.3|27887.5|27867.5|27889.2|27869.2|27882.5|27862.5|26
1629339300000|2021-08-19 02:15:00|27888.1|27868.1|27889.3|27869.3|27890.3|27870.3|27886.3|27866.3|21
1629339600000|2021-08-19 02:20:00|27889.2|27869.2|27893.1|27873.1|27893.8|27873.8|27888.8|27868.8|41
1629339900000|2021-08-19 02:25:00|27892.5|27872.5|27895.5|27875.5|27895.5|27875.5|27887.7|27867.7|43
1629340200000|2021-08-19 02:30:00|27895.1|27875.1|27893.5|27873.5|27899.5|27879.5|27892.7|27872.7|26
1629340500000|2021-08-19 02:35:00|27893.7|27873.7|27895.1|27875.1|27896|27876|27892.5|27872.5|26
1629340800000|2021-08-19 02:40:00|27893.5|27873.5|27902.7|27882.7|27902.7|27882.7|27892.5|27872.5|19
1629341100000|2021-08-19 02:45:00|27903.2|27883.2|27912.5|27892.5|27914.4|27894.4|27903.1|27883.1|42
1629341400000|2021-08-19 02:50:00|27912.1|27892.1|27914.3|27894.3|27919.7|27899.7|27912.1|27892.1|38
1629341700000|2021-08-19 02:55:00|27914.1|27894.1|27918.5|27898.5|27918.6|27898.6|27911.5|27891.5|31
1629342000000|2021-08-19 03:00:00|27918|27898|27917.3|27897.3|27918.6|27898.6|27913.7|27893.7|13
1629342300000|2021-08-19 03:05:00|27915.4|27895.4|27920.5|27900.5|27931.6|27903.3|27915.4|27895.4|17
1629342600000|2021-08-19 03:10:00|27922.1|27902.1|27934.5|27914.5|27941.5|27919.8|27922.1|27902.1|50
1629342900000|2021-08-19 03:15:00|27934.9|27914.9|27923.5|27903.5|27942.5|27914.9|27921.5|27901.5|31
1629343200000|2021-08-19 03:20:00|27923.7|27903.7|27922.5|27902.5|27925.1|27905.1|27922.5|27902.5|7
1629343500000|2021-08-19 03:25:00|27920.7|27900.7|27922.1|27902.1|27927.1|27907.1|27917.3|27897.3|40
1629343800000|2021-08-19 03:30:00|27925.8|27905.8|27922.1|27902.1|27926.5|27906.5|27922.1|27902.1|12
1629344100000|2021-08-19 03:35:00|27922.5|27902.5|27925.5|27905.5|27925.5|27905.5|27922.1|27902.1|11
1629344400000|2021-08-19 03:40:00|27926|27906|27926.5|27906.5|27929.7|27909.7|27925.5|27905.5|19
1629344700000|2021-08-19 03:45:00|27927.1|27907.1|27932.1|27912.1|27932.1|27912.1|27927.1|27907.1|15
1629345000000|2021-08-19 03:50:00|27931.5|27911.5|27927.3|27907.3|27932.1|27912.1|27927.3|27907.3|8
1629345300000|2021-08-19 03:55:00|27927.1|27907.1|27924.5|27904.5|27927.1|27907.1|27922.5|27902.5|12
1629345600000|2021-08-19 04:00:00|27924.7|27904.7|27924.5|27904.5|27924.7|27904.7|27924.5|27904.5|2
1629345900000|2021-08-19 04:05:00|27924.7|27904.7|27924.5|27904.5|27925.1|27905.1|27924.5|27904.5|7
1629346200000|2021-08-19 04:10:00|27925.1|27905.1|27925.5|27905.5|27925.5|27905.5|27924.5|27904.5|8
1629346500000|2021-08-19 04:15:00|27925.1|27905.1|27925.1|27905.1|27925.1|27905.1|27925.1|27905.1|1
1629346800000|2021-08-19 04:20:00|27924.5|27904.5|27924.7|27904.7|27924.7|27904.7|27924.5|27904.5|4
1629347100000|2021-08-19 04:25:00|27924.5|27904.5|27926.3|27906.3|27926.3|27906.3|27924.5|27904.5|9
1629347400000|2021-08-19 04:30:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27926.3|27906.3|8
1629347700000|2021-08-19 04:35:00|27926.8|27906.8|27927.3|27907.3|27929.5|27909.5|27926.3|27906.3|22
1629348000000|2021-08-19 04:40:00|27928.3|27908.3|27929.8|27909.8|27929.8|27909.8|27927.5|27907.5|18
1629348300000|2021-08-19 04:45:00|27929.2|27909.2|27954.2|27919.2|27955.2|27926.1|27929.2|27909.2|38
1629348600000|2021-08-19 04:50:00|27954.7|27919.7|27954.2|27919.2|27958.8|27923.8|27953.7|27918.7|13
1629348900000|2021-08-19 04:55:00|27953.6|27918.6|27943|27923|27953.6|27927.1|27937.5|27917.5|28
1629349200000|2021-08-19 05:00:00|27943.5|27923.5|27946|27926|27947.1|27927.1|27943.5|27923.5|15
1629349500000|2021-08-19 05:05:00|27945.2|27925.2|27942.1|27922.1|27946.8|27926.8|27941.1|27921.1|30
1629349800000|2021-08-19 05:10:00|27941.8|27921.8|27941|27921|27941.8|27921.8|27940.2|27920.2|3
1629350100000|2021-08-19 05:15:00|27940.4|27920.4|27943.5|27923.5|27943.5|27923.5|27937.1|27917.1|24
1629350700000|2021-08-19 05:25:00|27943|27923|27943|27923|27943|27923|27943|27923|1
1629351000000|2021-08-19 05:30:00|27942.5|27922.5|27938|27918|27943|27923|27938|27918|6
1629351300000|2021-08-19 05:35:00|27937.5|27917.5|27932.1|27912.1|27938|27917.5|27929.5|27901.5|25
1629351600000|2021-08-19 05:40:00|27930.4|27910.4|27936.8|27916.8|27937.2|27917.2|27929.5|27909.5|34
1629351900000|2021-08-19 05:45:00|27936.3|27916.3|27943.7|27923.7|27943.7|27923.7|27935.5|27915.5|21
1629352200000|2021-08-19 05:50:00|27944.2|27924.2|27956.7|27936.7|27958.8|27938.8|27942.5|27922.5|46
1629352500000|2021-08-19 05:55:00|27956.5|27936.5|27952.5|27932.5|27956.7|27936.7|27951|27931|48
1629352800000|2021-08-19 06:00:00|27952.3|27932.3|27954.5|27934.5|27954.5|27934.5|27950.5|27930.5|50
1629353100000|2021-08-19 06:05:00|27954.2|27934.2|27982.3|27962.3|27982.3|27962.3|27954.2|27934.2|74
1629353400000|2021-08-19 06:10:00|27979.3|27959.3|27962.5|27942.5|27982.7|27959.3|27962.3|27935.3|61
1629353700000|2021-08-19 06:15:00|27962.3|27942.3|27958.1|27938.1|27962.3|27942.3|27956|27936|32
1629354000000|2021-08-19 06:20:00|27958.5|27938.5|27959|27939|27965.5|27945.5|27958.5|27938.5|60
1629354300000|2021-08-19 06:25:00|27960|27940|27957.7|27937.7|27961.5|27941.5|27957.5|27937.5|23
1629354600000|2021-08-19 06:30:00|27957.3|27937.3|27962.7|27942.7|27965.2|27945.2|27957.3|27937.3|60
1629354900000|2021-08-19 06:35:00|27963.7|27943.7|27962.5|27942.5|27964.2|27944.2|27962|27942|35
1629355200000|2021-08-19 06:40:00|27962.8|27942.8|27963.1|27943.1|27965.5|27945.5|27962.1|27942.1|21
1629355500000|2021-08-19 06:45:00|27963.8|27943.8|27970.1|27950.1|27970.8|27950.8|27963.8|27943.8|14
1629355800000|2021-08-19 06:50:00|27970.3|27950.3|27967.5|27947.5|27971.8|27951.8|27966.7|27946.7|27
1629356100000|2021-08-19 06:55:00|27967.7|27947.7|27969|27949|27970.3|27950.3|27967.7|27947.7|17
1629356400000|2021-08-19 07:00:00|27969.1|27949.1|27982.5|27947.5|27983.5|27957.5|27969.1|27947.5|25
1629356700000|2021-08-19 07:05:00|27983|27948|27988.5|27968.5|27992.8|27968.5|27976.8|27945|40
1629357000000|2021-08-19 07:10:00|27988|27968|27980.3|27960.3|27988.8|27968.8|27979.5|27959.5|41
1629357300000|2021-08-19 07:15:00|27980.8|27960.8|27987.9|27967.9|27989.4|27969.4|27980.1|27960.1|32
1629357600000|2021-08-19 07:20:00|27987.4|27967.4|27974.1|27954.1|27987.4|27967.4|27971.8|27951.8|73
1629357900000|2021-08-19 07:25:00|27981|27946|27966|27946|27981.6|27955.8|27965.8|27945.8|51
1629358200000|2021-08-19 07:30:00|27966.5|27946.5|27966.4|27946.4|27967.5|27947.5|27962.5|27942.5|25
1629358500000|2021-08-19 07:35:00|27967|27947|27978|27958|27986|27958.5|27967|27941.5|33
1629358800000|2021-08-19 07:40:00|27977.7|27957.7|27990|27970|27993.6|27970.5|27976.7|27956.7|38
1629359100000|2021-08-19 07:45:00|27990.1|27970.1|27984|27964|27998.6|27970.6|27983.5|27961|45
1629359400000|2021-08-19 07:50:00|27983.5|27963.5|27984.5|27964.5|27987.6|27967.6|27983.5|27963.5|22
1629359700000|2021-08-19 07:55:00|27985|27965|27982.1|27962.1|27987.5|27967.5|27980.4|27960.4|42
1629360000000|2021-08-19 08:00:00|27981.8|27961.8|27992.5|27972.5|27993.5|27973.5|27981.5|27961.5|40
1629360300000|2021-08-19 08:05:00|27999.5|27964.5|27993.2|27973.2|27999.5|27974.8|27988.6|27962.1|18
1629360600000|2021-08-19 08:10:00|27993|27973|27998.4|27978.4|27998.9|27978.9|27992.5|27972.5|16
1629360900000|2021-08-19 08:15:00|27997.8|27977.8|27998.9|27978.9|27998.9|27978.9|27997.3|27977.3|17
1629361200000|2021-08-19 08:20:00|27998.4|27978.4|28000.5|27980.5|28000.7|27980.7|27997.5|27977.5|23
1629361500000|2021-08-19 08:25:00|28000.7|27980.7|27998.3|27978.3|28009.8|27982.2|27997.8|27972.5|49
1629361800000|2021-08-19 08:30:00|27998.4|27978.4|28000.3|27980.3|28003.4|27983.4|27997.5|27977.5|41
1629362100000|2021-08-19 08:35:00|27999.8|27979.8|27994.8|27974.8|28005.7|27979.8|27994.8|27969.8|32
1629362400000|2021-08-19 08:40:00|27995.3|27975.3|28000.8|27980.8|28000.8|27980.8|27995.3|27975.3|45
1629362700000|2021-08-19 08:45:00|28001.4|27981.4|28025.4|28005.4|28035|28005.4|28001.4|27980.7|82
1629363000000|2021-08-19 08:50:00|28025.9|28005.9|28032.4|28012.4|28033.5|28013.5|28025.9|28005.9|38
1629363300000|2021-08-19 08:55:00|28031.4|28011.4|28037.2|28002.2|28037.8|28013.5|28029.3|28001.2|36
1629363600000|2021-08-19 09:00:00|28036.9|28001.9|28032.5|28012.5|28039.5|28012.5|28032.5|28001.8|12
1629363900000|2021-08-19 09:05:00|28032.1|28012.1|28027.1|28007.1|28032.1|28012.1|28025.5|28005.5|23
1629364200000|2021-08-19 09:10:00|28028.3|28008.3|28027.5|28007.5|28032.5|28012.5|28027.5|28007.5|17
1629364500000|2021-08-19 09:15:00|28027.3|28007.3|28012.5|27992.5|28028.3|28008.3|28012.5|27987.2|37
1629364800000|2021-08-19 09:20:00|28012.8|27992.8|28020.5|27985.5|28028.5|28002|28012.8|27985.5|30
1629365100000|2021-08-19 09:25:00|28020.9|27985.9|28022.5|27987.5|28022.5|27987.5|28020.9|27985.9|5
1629365400000|2021-08-19 09:30:00|28018|27998|28025.5|27990.5|28028.3|28002.5|28018|27990.5|16
1629365700000|2021-08-19 09:35:00|28025|27990|28019.1|27984.1|28025|27990|28017.5|27982.5|22
1629366000000|2021-08-19 09:40:00|28018.6|27983.6|28018|27983|28018.6|27990.5|28006.2|27981.5|28
1629366300000|2021-08-19 09:45:00|28017.8|27982.8|27997.8|27962.8|28017.8|27988.9|27997.8|27962.8|60
1629366600000|2021-08-19 09:50:00|27993.7|27958.7|27997.5|27977.5|28001.7|27977.5|27993.7|27958.7|20
1629366900000|2021-08-19 09:55:00|27997.3|27977.3|27989.8|27969.8|27997.3|27977.3|27985.5|27965.5|28
1629367200000|2021-08-19 10:00:00|27998.3|27963.3|28002|27967|28003.9|27977.5|27996.2|27961.3|22
1629367500000|2021-08-19 10:05:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1629367800000|2021-08-19 10:10:00|28003|27968|28002.5|27967.5|28003|27968|28002.5|27967.5|2
1629368100000|2021-08-19 10:15:00|28000.5|27965.5|28002.7|27967.7|28003.2|27968.2|27993|27958|15
1629368400000|2021-08-19 10:20:00|28002.6|27967.6|27996.3|27976.3|28004|27977.3|27995.5|27967.6|20
1629368700000|2021-08-19 10:25:00|27995|27975|28001|27966|28001|27975|27993.5|27965.5|7
1629369000000|2021-08-19 10:30:00|28000|27965|27991|27956|28000|27965|27991|27956|7
1629369300000|2021-08-19 10:35:00|27990.1|27955.1|27995.7|27960.7|27996.2|27967.3|27986.7|27955|6
1629369600000|2021-08-19 10:40:00|27996|27961|27996|27961|27996.2|27961.2|27996|27961|3
1629369900000|2021-08-19 10:45:00|27996.2|27961.2|27996|27961|27996.2|27961.2|27996|27961|2
1629370200000|2021-08-19 10:50:00|27996.2|27961.2|27997|27962|27997.7|27962.7|27996|27961|5
1629370500000|2021-08-19 10:55:00|27997.7|27962.7|27998.5|27963.5|27998.5|27963.5|27997|27962|5
1629370800000|2021-08-19 11:00:00|27998|27963|27997|27962|27998|27963|27997|27962|2
1629371100000|2021-08-19 11:05:00|27996|27961|27991.8|27971.8|27996|27972.3|27990.7|27960|8
1629371400000|2021-08-19 11:10:00|27987.8|27967.8|27997.5|27962.5|27997.5|27970|27987.5|27961.5|9
1629372000000|2021-08-19 11:20:00|27997|27962|27997.5|27962.5|27997.5|27962.5|27997|27962|2
1629372300000|2021-08-19 11:25:00|27998|27963|27997.8|27977.8|27999|27977.8|27992.3|27963|15
1629372600000|2021-08-19 11:30:00|27998.5|27978.5|27998.3|27978.3|27998.5|27978.5|27997.8|27977.8|3
1629372900000|2021-08-19 11:35:00|27997.8|27977.8|27995|27975|27997.8|27977.8|27992|27972|9
1629373200000|2021-08-19 11:40:00|27995.5|27975.5|28001.5|27966.5|28001.5|27975.5|27994.5|27966.5|4
1629373800000|2021-08-19 11:50:00|28002|27967|28002|27967|28002|27967|28002|27967|1
1629374100000|2021-08-19 11:55:00|27995|27975|27994.5|27974.5|27996.8|27976.8|27994.2|27974.2|8
1629374700000|2021-08-19 12:05:00|27994.2|27974.2|28001.5|27966.5|28001.5|27974.2|27994.2|27966.5|2
1629375000000|2021-08-19 12:10:00|27996|27976|28006.2|27986.2|28012.5|27986.7|27996|27976|22
1629375300000|2021-08-19 12:15:00|28005.5|27985.5|28005.5|27985.5|28006|27986|28004.5|27984.5|8
1629375600000|2021-08-19 12:20:00|28005.7|27985.7|28012|27977|28012|27985.7|28001.5|27977|10
1629375900000|2021-08-19 12:25:00|28011.5|27976.5|28011.5|27976.5|28012.2|27977.2|28011.5|27976.5|7
1629376200000|2021-08-19 12:30:00|28012|27977|28001.2|27981.2|28013|27986.7|27999.9|27976.5|27
1629376500000|2021-08-19 12:35:00|28000.5|27980.5|27998.5|27978.5|28001.5|27981.5|27998.5|27978.5|10
1629376800000|2021-08-19 12:40:00|28006.5|27971.5|28009.5|27974.5|28011|27982.6|27999.2|27971|24
1629377100000|2021-08-19 12:45:00|28009|27974|28008.5|27973.5|28009|27974|28008.5|27973.5|10
1629377400000|2021-08-19 12:50:00|28009|27974|28008.5|27973.5|28011|27976|28008.5|27973.5|11
1629377700000|2021-08-19 12:55:00|28009|27974|28010|27975|28010|27975|28008.5|27973.5|7
1629378000000|2021-08-19 13:00:00|28009.5|27974.5|28011|27976|28011|27976|28006.1|27971.1|22
1629378300000|2021-08-19 13:05:00|28009.8|27974.8|28010.8|27975.8|28011|27983.8|28003.8|27974.7|13
1629378600000|2021-08-19 13:10:00|28011|27976|28005.9|27985.9|28017|27990.5|28000.4|27975.1|38
1629378900000|2021-08-19 13:15:00|28005.6|27985.6|28016.9|27981.9|28017.5|27988.6|28003.9|27977|21
1629379200000|2021-08-19 13:20:00|28017.5|27982.5|28021.9|27986.9|28022.4|28001.1|28016.1|27982.4|16
1629379500000|2021-08-19 13:25:00|28022.4|27987.4|28022.4|27987.4|28022.4|27987.4|28022.4|27987.4|1
1629379800000|2021-08-19 13:30:00|28022.1|27987.1|28021.4|27986.4|28028.5|28001.1|28019.6|27986.4|25
1629380100000|2021-08-19 13:35:00|28021.9|27986.9|28027.5|27992.5|28031.5|28006.1|28019.5|27986.9|31
1629380400000|2021-08-19 13:40:00|28025.7|27990.7|28021.4|27986.4|28025.7|27990.7|28021.4|27986.4|7
1629380700000|2021-08-19 13:45:00|28021.9|27986.9|28017|27982|28021.9|27986.9|28013.8|27978.8|13
1629381000000|2021-08-19 13:50:00|28017.9|27982.9|28012.5|27977.5|28020.2|27991.9|28005.5|27977.5|18
1629381300000|2021-08-19 13:55:00|28010.5|27975.5|28017|27982|28017|27982|28009|27974|31
1629381600000|2021-08-19 14:00:00|28017.4|27982.4|28007.3|27987.3|28017.4|27988.3|28007|27977|21
1629381900000|2021-08-19 14:05:00|28006.6|27986.6|28017.4|27982.4|28017.9|27988.3|28003.3|27977.5|17
1629382200000|2021-08-19 14:10:00|28017.1|27982.1|28017|27982|28017.6|27982.6|28014|27979|11
1629382500000|2021-08-19 14:15:00|28012|27992|28016.8|27996.8|28016.8|27996.8|28012|27992|6
1629382800000|2021-08-19 14:20:00|28017|27997|28022.4|27987.4|28023|28001|28015.5|27987.4|9
1629383100000|2021-08-19 14:25:00|28023.8|27988.8|28022|27987|28023.8|28000.5|28016.4|27987|8
1629383400000|2021-08-19 14:30:00|28022.4|27987.4|28037|28002|28037|28007|28022.4|27987.4|8
1629383700000|2021-08-19 14:35:00|28036.4|28001.4|28037|28002|28037|28002|28036.3|28001.3|4
1629384000000|2021-08-19 14:40:00|28036|28001|28039.9|28004.9|28039.9|28004.9|28029|27994|25
1629384300000|2021-08-19 14:45:00|28039.8|28004.8|28032.4|28012.4|28039.8|28012.5|28024.5|27989.5|23
1629384600000|2021-08-19 14:50:00|28031|28011|28047.5|28012.5|28060|28031|28030.7|28007.5|52
1629384900000|2021-08-19 14:55:00|28047.6|28012.6|28036.2|28016.2|28051|28023.6|28036.1|28004.9|50
1629385200000|2021-08-19 15:00:00|28039.6|28004.6|28036.8|28001.8|28039.6|28017.5|28030.2|27997.9|19
1629385500000|2021-08-19 15:05:00|28037.1|28002.1|28037.5|28017.5|28037.5|28017.5|28032.5|28002.1|6
1629385800000|2021-08-19 15:10:00|28039.4|28019.4|28047.5|28012.5|28051.2|28022.7|28037|28008.5|44
1629386100000|2021-08-19 15:15:00|28047.4|28012.4|28038.5|28003.5|28047.4|28017.3|28031.3|28001.5|16
1629386400000|2021-08-19 15:20:00|28039|28004|28038|28003|28039|28014.3|28033|28003|9
1629386700000|2021-08-19 15:25:00|28040.2|28005.2|28037|28002|28041|28012.8|28028.5|27993.5|46
1629387000000|2021-08-19 15:30:00|28036.4|28001.4|28029.5|27994.5|28036.4|28012.3|28025.8|27994|33
1629387300000|2021-08-19 15:35:00|28032.5|28012.5|28031|28011|28032.5|28012.5|28030.5|28010.5|11
1629387600000|2021-08-19 15:40:00|28031.5|28011.5|28031.5|27996.5|28033.5|28011.5|28028.5|27996.5|10
1629387900000|2021-08-19 15:45:00|28032|27997|28011.8|27991.8|28032|27997.3|28011.3|27991.3|32
1629388200000|2021-08-19 15:50:00|28011.3|27991.3|28011.3|27991.3|28013.3|27993.3|28010.5|27990.5|10
1629388500000|2021-08-19 15:55:00|28012|27992|28022.5|27987.5|28022.5|27997.3|28012|27987.5|13
1629388800000|2021-08-19 16:00:00|28023|27988|28020|27985|28023|27988|28020|27985|2
1629389100000|2021-08-19 16:05:00|28021|27986|28015|27995|28022|27995|28015|27986|4
1629389400000|2021-08-19 16:10:00|28013.5|27993.5|28020|27985|28020|27993.5|28012.5|27984|7
1629389700000|2021-08-19 16:15:00|28019.6|27984.6|28016|27996|28023.8|27996|28016|27984.6|10
1629390000000|2021-08-19 16:20:00|28016.5|27996.5|28021.5|27986.5|28021.5|27996.5|28014.5|27986.5|9
1629390300000|2021-08-19 16:25:00|28022.8|27987.8|28016.5|27996.5|28023.8|27996.5|28016|27987.8|7
1629390600000|2021-08-19 16:30:00|28017.5|27997.5|28029|27994|28036.5|28001.5|28017.3|27990.7|27
1629390900000|2021-08-19 16:35:00|28027.9|27992.9|28024.7|27989.7|28030|27995|28024.7|27989.7|14
1629391200000|2021-08-19 16:40:00|28025.2|27990.2|28025.2|27990.2|28025.2|27990.2|28025.2|27990.2|1
1629391500000|2021-08-19 16:45:00|28026.5|27991.5|28022|27987|28026.5|27991.5|28019.4|27984.4|10
1629391800000|2021-08-19 16:50:00|28023|27988|28012.3|27992.3|28023|27992.3|28011.8|27983.8|4
1629392100000|2021-08-19 16:55:00|28016|27996|28017.5|27997.5|28017.5|27997.5|28016|27996|3
1629392700000|2021-08-19 17:05:00|28020.5|28000.5|28027.9|27992.9|28027.9|28000.5|28020|27992.5|6
1629393300000|2021-08-19 17:15:00|28022.3|28002.3|28027.3|28007.3|28027.3|28007.3|28022.3|28002.3|12
1629393600000|2021-08-19 17:20:00|28026.6|28006.6|28027.3|28007.3|28027.3|28007.3|28026.6|28006.6|2
1629393900000|2021-08-19 17:25:00|28027.9|28007.9|28036.5|28016.5|28043.5|28016.5|28027.4|28004.8|16
1629394200000|2021-08-19 17:30:00|28036.8|28016.8|28036.6|28016.6|28037.3|28017.3|28035.3|28015.3|19
1629394500000|2021-08-19 17:35:00|28037.3|28017.3|28037.3|28017.3|28037.3|28017.3|28037.3|28017.3|1
1629394800000|2021-08-19 17:40:00|28037|28017|28037.3|28017.3|28037.3|28017.3|28037|28017|2
1629395100000|2021-08-19 17:45:00|28036.5|28016.5|28036.5|28016.5|28036.5|28016.5|28036.5|28016.5|1
1629395400000|2021-08-19 17:50:00|28036.8|28016.8|28036.8|28016.8|28036.8|28016.8|28036.1|28016.1|5
1629396300000|2021-08-19 18:05:00|28034.5|28014.5|28034|28014|28035|28015|28034|28014|4
1629396600000|2021-08-19 18:10:00|28034.5|28014.5|28034.5|28014.5|28037|28017|28034|28014|4
1629396900000|2021-08-19 18:15:00|28038.5|28018.5|28040.7|28020.7|28053.4|28022|28038.5|28012.2|14
1629397200000|2021-08-19 18:20:00|28042|28022|28041.5|28021.5|28042|28022|28040.5|28020.5|12
1629397500000|2021-08-19 18:25:00|28041.8|28021.8|28046.8|28026.8|28046.8|28026.8|28041.5|28021.5|11
1629397800000|2021-08-19 18:30:00|28045|28025|28046.3|28026.3|28047|28027|28041.8|28021.8|13
1629398100000|2021-08-19 18:35:00|28046.5|28026.5|28051|28031|28051.5|28031.5|28046.5|28026.5|4
1629398400000|2021-08-19 18:40:00|28050.8|28030.8|28056.5|28036.5|28056.8|28036.8|28050.6|28030.6|11
1629398700000|2021-08-19 18:45:00|28056.8|28036.8|28056.5|28036.5|28057|28037|28056|28036|8
1629399000000|2021-08-19 18:50:00|28056.8|28036.8|28056.5|28036.5|28057|28037|28056.4|28036.4|6
1629399300000|2021-08-19 18:55:00|28056.8|28036.8|28057.3|28037.3|28057.3|28037.3|28056.8|28036.8|7
1629399600000|2021-08-19 19:00:00|28057.4|28037.4|28057.4|28037.4|28057.4|28037.4|28057.4|28037.4|1
1629399900000|2021-08-19 19:05:00|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|28057.5|28037.5|1
1629400500000|2021-08-19 19:15:00|28057.7|28037.7|28049.5|28029.5|28057.7|28037.7|28049.5|28029.5|6
1629400800000|2021-08-19 19:20:00|28049|28029|28046.9|28026.9|28049.5|28029.5|28046.9|28026.9|3
1629401100000|2021-08-19 19:25:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|1
1629401400000|2021-08-19 19:30:00|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|28051.5|28031.5|1
1629423000000|2021-08-20 01:30:00|28022.1|28002.1|28022.1|28002.1|28026.1|28006.1|28018.7|27998.7|28
1629423300000|2021-08-20 01:35:00|28022.3|28002.3|28041.3|28021.3|28044.5|28024.5|28022.3|28002.3|65
1629423600000|2021-08-20 01:40:00|28041.8|28021.8|28043.5|28023.5|28049.1|28029.1|28039|28019|53
1629423900000|2021-08-20 01:45:00|28044.4|28024.4|28052.5|28032.5|28101|28066|28042|28022|156
1629424200000|2021-08-20 01:50:00|28052|28032|28042.7|28022.7|28059.5|28032|28042.5|28009.3|57
1629424500000|2021-08-20 01:55:00|28042.5|28022.5|28018.5|27998.5|28042.5|28022.5|28018|27998|50
1629424800000|2021-08-20 02:00:00|28025.5|27990.5|28025.1|28005.1|28029.5|28007|28023.8|27990.5|41
1629425100000|2021-08-20 02:05:00|28022|28002|28022|28002|28027|28007|28017.7|27997.7|69
1629425400000|2021-08-20 02:10:00|28023|28003|28030.5|28010.5|28043|28012.1|28018|27998|58
1629425700000|2021-08-20 02:15:00|28031.1|28011.1|28016.5|27996.5|28033|28013|28015.2|27995.2|46
1629426000000|2021-08-20 02:20:00|28017.1|27997.1|28018.5|27998.5|28021.3|28001.3|28015.3|27995.3|33
1629426300000|2021-08-20 02:25:00|28019.4|27999.4|28017.7|27997.7|28019.4|27999.4|28014.2|27994.2|40
1629426600000|2021-08-20 02:30:00|28017.8|27997.8|28017.7|27997.7|28022.3|28002.3|28017.2|27997.2|39
1629426900000|2021-08-20 02:35:00|28017.5|27997.5|28008.1|27988.1|28019.7|27999.7|28007.5|27987.5|32
1629427200000|2021-08-20 02:40:00|28010.3|27990.3|28020.2|28000.2|28020.2|28000.2|28010.3|27990.3|52
1629427500000|2021-08-20 02:45:00|28019.8|27999.8|28018.7|27998.7|28033.5|28013.5|28017.5|27997.5|84
1629427800000|2021-08-20 02:50:00|28019.7|27999.7|28003.5|27983.5|28021.5|28001.5|28003.5|27983.5|89
1629428100000|2021-08-20 02:55:00|28003.3|27983.3|27994.7|27974.7|28006.5|27986.5|27993.1|27973.1|70
1629428400000|2021-08-20 03:00:00|27995|27975|27998.1|27978.1|28002.5|27982.5|27995|27975|40
1629428700000|2021-08-20 03:05:00|27998.3|27978.3|27996.2|27976.2|28002.1|27982.1|27993.5|27973.5|30
1629429000000|2021-08-20 03:10:00|27996.3|27976.3|27989.5|27969.5|27996.3|27976.3|27989.5|27969.5|11
1629429300000|2021-08-20 03:15:00|27991.5|27971.5|27982.3|27962.3|27992.1|27972.1|27982.3|27962.3|14
1629429600000|2021-08-20 03:20:00|27982.5|27962.5|27984.5|27964.5|27986.3|27966.3|27982.3|27962.3|17
1629429900000|2021-08-20 03:25:00|27985.4|27965.4|27981.1|27961.1|27985.4|27965.4|27977.5|27957.5|38
1629430200000|2021-08-20 03:30:00|27980|27960|27978.8|27958.8|27987.5|27967.5|27977.5|27957.5|19
1629430500000|2021-08-20 03:35:00|27981|27961|27995.8|27975.8|27996.5|27976.5|27981|27961|49
1629430800000|2021-08-20 03:40:00|27995.7|27975.7|28003.5|27983.5|28006|27986|27995.3|27975.3|72
1629431100000|2021-08-20 03:45:00|28004.7|27984.7|28006.1|27986.1|28007.3|27987.3|28003.5|27983.5|14
1629431400000|2021-08-20 03:50:00|28005.5|27985.5|28006.1|27986.1|28006.1|27986.1|28003.5|27983.5|21
1629431700000|2021-08-20 03:55:00|28005.5|27985.5|28002.1|27982.1|28007.7|27987.7|27991.5|27971.5|39
1629432000000|2021-08-20 04:00:00|28001.5|27981.5|28002.1|27982.1|28002.1|27982.1|27998.1|27978.1|24
1629432300000|2021-08-20 04:05:00|28000.4|27980.4|27999.1|27979.1|28002.1|27982.1|27999.1|27979.1|8
1629432600000|2021-08-20 04:10:00|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|28000.5|27980.5|1
1629432900000|2021-08-20 04:15:00|28007|27972|27996.5|27976.5|28007.5|27977.5|27996.5|27969.5|23
1629433200000|2021-08-20 04:20:00|27995.7|27975.7|27998.1|27978.1|27999|27979|27995.3|27975.3|10
1629433500000|2021-08-20 04:25:00|28000.3|27980.3|28000.5|27980.5|28000.5|27980.5|27998.5|27978.5|15
1629433800000|2021-08-20 04:30:00|28000.1|27980.1|28003.5|27983.5|28004.5|27984.5|28000.1|27980.1|18
1629434100000|2021-08-20 04:35:00|28005.4|27985.4|28010.5|27990.5|28010.5|27990.5|28003.5|27983.5|13
1629434400000|2021-08-20 04:40:00|28011.3|27991.3|28011.3|27991.3|28011.3|27991.3|28011.1|27991.1|3
1629434700000|2021-08-20 04:45:00|28011.1|27991.1|28011.1|27991.1|28011.3|27991.3|28011.1|27991.1|3
1629435000000|2021-08-20 04:50:00|28010.5|27990.5|28007.3|27987.3|28010.5|27990.5|28007.3|27987.3|5
1629435300000|2021-08-20 04:55:00|28007.5|27987.5|28011.1|27991.1|28011.1|27991.1|28007.5|27987.5|4
1629435600000|2021-08-20 05:00:00|28013.1|27993.1|28012.8|27992.8|28013.9|27993.9|28012.3|27992.3|15
1629435900000|2021-08-20 05:05:00|28013.3|27993.3|28017.3|27997.3|28018.5|27998.5|28012.5|27992.5|19
1629436200000|2021-08-20 05:10:00|28017.5|27997.5|28020.8|28000.8|28023.8|28003.8|28017.3|27997.3|10
1629436500000|2021-08-20 05:15:00|28021.3|28001.3|28027.1|28007.1|28027.5|28007.5|28021.3|28001.3|15
1629436800000|2021-08-20 05:20:00|28027.5|28007.5|28018.1|27998.1|28027.5|28007.5|28018.1|27998.1|8
1629437100000|2021-08-20 05:25:00|28017.5|27997.5|28015.5|27995.5|28017.5|27997.5|28013.1|27993.1|4
1629437400000|2021-08-20 05:30:00|28015.1|27995.1|28011.5|27991.5|28015.1|27995.1|28010.5|27990.5|5
1629437700000|2021-08-20 05:35:00|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|28012.1|27992.1|1
1629438000000|2021-08-20 05:40:00|28017.1|27997.1|28022.5|28002.5|28024.5|28004.5|28017.1|27997.1|8
1629438300000|2021-08-20 05:45:00|28022.1|28002.1|28023.3|28003.3|28027.1|28007.1|28022.1|28002.1|22
1629438600000|2021-08-20 05:50:00|28022.7|28002.7|28020.1|28000.1|28022.7|28002.7|28019.3|27999.3|19
1629438900000|2021-08-20 05:55:00|28017.5|27997.5|28021|28001|28021|28001|28017.5|27997.5|5
1629439200000|2021-08-20 06:00:00|28020.5|28000.5|28008|27988|28020.9|28000.9|28005.8|27985.8|63
1629439500000|2021-08-20 06:05:00|28008.5|27988.5|27980.8|27960.8|28008.5|27988.5|27978.5|27958.5|93
1629439800000|2021-08-20 06:10:00|27981.3|27961.3|27971.7|27951.7|27986.8|27966.8|27957.5|27937.5|73
1629440100000|2021-08-20 06:15:00|27972.2|27952.2|27976.3|27956.3|27979.1|27959.1|27968|27948|110
1629440400000|2021-08-20 06:20:00|27976.5|27956.5|27978.8|27958.8|27993.1|27973.1|27969.5|27949.5|68
1629440700000|2021-08-20 06:25:00|27978.7|27958.7|27988.8|27968.8|27988.8|27968.8|27978.7|27958.7|45
1629441000000|2021-08-20 06:30:00|27988.7|27968.7|27995.7|27975.7|28012.5|27982.7|27988.7|27968.7|38
1629441300000|2021-08-20 06:35:00|27995.8|27975.8|28002.3|27982.3|28008.2|27988.2|27995.8|27975.8|31
1629441600000|2021-08-20 06:40:00|28003.8|27983.8|28012.5|27992.5|28012.5|27992.5|28003.8|27983.8|17
1629441900000|2021-08-20 06:45:00|28016|27996|28009.7|27989.7|28021.1|28001.1|28007.5|27987.5|44
1629442200000|2021-08-20 06:50:00|28009.8|27989.8|28007.1|27987.1|28015.5|27995.5|28005.8|27985.8|41
1629442500000|2021-08-20 06:55:00|28006.5|27986.5|28004.1|27984.1|28007.5|27987.5|28002.1|27982.1|25
1629442800000|2021-08-20 07:00:00|28007.1|27987.1|28011.5|27991.5|28014.1|27994.1|28007.1|27987.1|16
1629443100000|2021-08-20 07:05:00|28016|27996|28020.1|28000.1|28020.1|28000.1|28016|27996|14
1629443400000|2021-08-20 07:10:00|28019.1|27999.1|28019.5|27999.5|28019.5|27999.5|28015.5|27995.5|12
1629443700000|2021-08-20 07:15:00|28019.1|27999.1|28023.8|28003.8|28023.8|28003.8|28019.1|27999.1|13
1629444000000|2021-08-20 07:20:00|28023.3|28003.3|28030.2|28010.2|28030.2|28010.2|28023|28003|38
1629444300000|2021-08-20 07:25:00|28029.8|28009.8|28046|28026|28046|28026|28029.8|28009.8|60
1629444600000|2021-08-20 07:30:00|28045.3|28025.3|28037.3|28017.3|28048.1|28028.1|28035.5|28015.5|39
1629444900000|2021-08-20 07:35:00|28037.8|28017.8|28032.5|28012.5|28037.8|28017.8|28030.5|28010.5|29
1629445200000|2021-08-20 07:40:00|28032|28012|28036.5|28016.5|28037.6|28017.1|28024.1|28000|31
1629445500000|2021-08-20 07:45:00|28034.5|28014.5|28037.1|28017.1|28039.5|28019.5|28034.5|28014.5|18
1629445800000|2021-08-20 07:50:00|28036.5|28016.5|28036.8|28016.8|28037.1|28017.1|28029.3|28009.3|25
1629446100000|2021-08-20 07:55:00|28037.3|28017.3|28034.5|28014.5|28039.2|28019.2|28034.2|28014.2|25
1629446400000|2021-08-20 08:00:00|28033.3|28013.3|28022.8|28002.8|28033.3|28013.3|28021.1|28001.1|35
1629446700000|2021-08-20 08:05:00|28023.5|28003.5|28032.4|28012.4|28032.4|28012.4|28023.5|28003.5|23
1629447000000|2021-08-20 08:10:00|28032|28012|28037.9|28017.9|28048.4|28020.6|28027.5|28007.5|41
1629447300000|2021-08-20 08:15:00|28037.4|28017.4|28038.5|28018.5|28038.7|28018.7|28036.6|28016.6|8
1629447600000|2021-08-20 08:20:00|28038.7|28018.7|28052.5|28017.5|28160|28125|28001|27959|142
1629447900000|2021-08-20 08:25:00|28053|28018|28052|28032|28063.5|28036|28047|28018|35
1629448200000|2021-08-20 08:30:00|28052.5|28032.5|28055|28035|28062.5|28035|28052.5|28024|10
1629448500000|2021-08-20 08:35:00|28054|28034|28067.5|28032.5|28077|28042|28053.5|28031.5|33
1629448800000|2021-08-20 08:40:00|28067|28032|28068|28048|28083|28048|28059.5|28032|43
1629449100000|2021-08-20 08:45:00|28067.5|28047.5|28078|28043|28078|28050.5|28067.5|28042.5|9
1629449400000|2021-08-20 08:50:00|28080.5|28045.5|28073|28053|28080.5|28053|28067.5|28045|13
1629449700000|2021-08-20 08:55:00|28070.5|28050.5|28058|28038|28070.5|28050.5|28058|28038|16
1629450000000|2021-08-20 09:00:00|28059.5|28039.5|28065|28030|28068|28040.5|28059.5|28030|11
1629450300000|2021-08-20 09:05:00|28065.5|28030.5|28058|28038|28065.5|28038|28058|28030.5|2
1629450600000|2021-08-20 09:10:00|28059.5|28039.5|28060|28040|28060.5|28040.5|28059.5|28039.5|3
1629450900000|2021-08-20 09:15:00|28060.5|28040.5|28058|28038|28060.5|28040.5|28057.5|28037.5|8
1629451500000|2021-08-20 09:25:00|28055.5|28035.5|28063|28028|28063|28038.5|28050.5|28028|14
1629451800000|2021-08-20 09:30:00|28064|28029|28063|28028|28066|28031|28063|28028|5
1629452100000|2021-08-20 09:35:00|28064|28029|28063|28028|28066|28031|28063|28028|4
1629452400000|2021-08-20 09:40:00|28064|28029|28063|28028|28064|28029|28063|28028|2
1629453000000|2021-08-20 09:50:00|28066|28031|28060.5|28040.5|28066|28040.5|28057.5|28031|6
1629453300000|2021-08-20 09:55:00|28060|28040|28065.5|28045.5|28065.5|28045.5|28060|28040|9
1629453600000|2021-08-20 10:00:00|28065|28045|28060.5|28040.5|28065.5|28045.5|28060.5|28040.5|6
1629453900000|2021-08-20 10:05:00|28058.5|28038.5|28055.5|28035.5|28058.5|28038.5|28055|28035|9
1629454500000|2021-08-20 10:15:00|28049.5|28014.5|28060|28025|28060|28025|28046.5|28011.5|19
1629454800000|2021-08-20 10:20:00|28062|28027|28062|28027|28065|28030|28062|28027|9
1629455100000|2021-08-20 10:25:00|28062.5|28027.5|28052|28017|28062.5|28027.5|28049.5|28014.5|14
1629455400000|2021-08-20 10:30:00|28052.5|28017.5|28045|28025|28055.5|28028|28045|28017.5|9
1629455700000|2021-08-20 10:35:00|28045.5|28025.5|28045|28025|28048|28028|28045|28025|10
1629456000000|2021-08-20 10:40:00|28045.5|28025.5|28047.5|28027.5|28048.5|28028.5|28045.5|28025.5|5
1629456300000|2021-08-20 10:45:00|28045|28025|28045.5|28025.5|28048.5|28028.5|28045|28025|7
1629456600000|2021-08-20 10:50:00|28048|28028|28048|28028|28048.5|28028.5|28047.5|28027.5|6
1629457500000|2021-08-20 11:05:00|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|28052.5|28032.5|1
1629457800000|2021-08-20 11:10:00|28052|28032|28051.8|28031.8|28052|28032|28051.8|28031.8|2
1629458100000|2021-08-20 11:15:00|28051.5|28031.5|28052|28032|28052|28032|28051.5|28031.5|2
1629458400000|2021-08-20 11:20:00|28050|28030|28052.5|28032.5|28052.5|28032.5|28049.5|28029.5|8
1629458700000|2021-08-20 11:25:00|28051.6|28031.6|28051.3|28031.3|28052.8|28032.8|28050.6|28030.6|10
1629459000000|2021-08-20 11:30:00|28050.6|28030.6|28051.3|28031.3|28051.3|28031.3|28050.6|28030.6|2
1629459600000|2021-08-20 11:40:00|28052.3|28032.3|28053.8|28033.8|28053.8|28033.8|28052.3|28032.3|4
1629460200000|2021-08-20 11:50:00|28050.5|28030.5|28050.7|28030.7|28050.7|28030.7|28050|28030|5
1629460800000|2021-08-20 12:00:00|28047.7|28027.7|28051.2|28031.2|28051.2|28031.2|28034.5|28014.5|11
1629461100000|2021-08-20 12:05:00|28051.7|28031.7|28051.2|28031.2|28051.7|28031.7|28051.2|28031.2|2
1629461400000|2021-08-20 12:10:00|28051.7|28031.7|28054.2|28019.2|28056.6|28031.7|28051.7|28019.2|5
1629461700000|2021-08-20 12:15:00|28054.7|28019.7|28050.3|28030.3|28054.7|28030.8|28050.3|28019.2|6
1629462000000|2021-08-20 12:20:00|28050.7|28030.7|28051.7|28031.7|28051.7|28031.7|28050.7|28030.7|5
1629462300000|2021-08-20 12:25:00|28055|28035|28053.8|28033.8|28055.3|28035.3|28053.1|28033.1|7
1629462600000|2021-08-20 12:30:00|28054.3|28034.3|28056.3|28036.3|28056.3|28036.3|28054.3|28034.3|6
1629462900000|2021-08-20 12:35:00|28056.2|28036.2|28055.7|28035.7|28056.2|28036.2|28055.7|28035.7|2
1629463200000|2021-08-20 12:40:00|28054.7|28034.7|28049.3|28029.3|28054.7|28034.7|28049.2|28029.2|9
1629463500000|2021-08-20 12:45:00|28046|28026|28035.7|28015.7|28046|28026|28035|28015|11
1629463800000|2021-08-20 12:50:00|28045.3|28025.3|28044.3|28024.3|28046.2|28026.2|28044.3|28024.3|8
1629464100000|2021-08-20 12:55:00|28045.5|28025.5|28048.8|28028.8|28049.5|28029.5|28045.5|28025.5|9
1629464400000|2021-08-20 13:00:00|28049|28029|28063.2|28028.2|28064.5|28032.2|28049|28027.5|13
1629464700000|2021-08-20 13:05:00|28062.7|28027.7|28050.6|28030.6|28063|28030.6|28050.6|28024.1|10
1629465000000|2021-08-20 13:10:00|28048.5|28028.5|28055|28020|28055|28028.5|28048.5|28020|2
1629465300000|2021-08-20 13:15:00|28044|28024|28048.9|28013.9|28049.1|28024|28042.8|28011|6
1629465600000|2021-08-20 13:20:00|28051.6|28031.6|28053.9|28018.9|28053.9|28031.6|28046.4|28018.5|7
1629465900000|2021-08-20 13:25:00|28045.4|28025.4|28048.5|28028.5|28049|28029|28045.4|28025.4|8
1629466200000|2021-08-20 13:30:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|1
1629466500000|2021-08-20 13:35:00|28046.5|28026.5|28037|28017|28047.5|28027.5|28035|28006.5|15
1629466800000|2021-08-20 13:40:00|28037.5|28017.5|28033.5|27998.5|28037.5|28017.5|28031.5|27996.5|16
1629467100000|2021-08-20 13:45:00|28034|27999|28012.5|27992.5|28034|27999|28006.4|27971.4|49
1629467400000|2021-08-20 13:50:00|28013.8|27993.8|28027.1|27992.1|28027.6|27997.5|28012.5|27986.5|32
1629467700000|2021-08-20 13:55:00|28026.8|27991.8|28030|28010|28042.5|28017.5|28026.1|27991.8|12
1629468000000|2021-08-20 14:00:00|28030.1|28010.1|28032.5|27997.5|28032.5|28010.1|28025|27997.5|14
1629468300000|2021-08-20 14:05:00|28032.8|27997.8|28022.5|28002.5|28032.9|28002.5|28021.2|27997|9
1629468600000|2021-08-20 14:10:00|28022.3|28002.3|28024.6|28004.6|28025.5|28005.5|28021.1|28001.1|19
1629468900000|2021-08-20 14:15:00|28032.5|27997.5|28032.9|27997.9|28032.9|27997.9|28032.5|27997.5|2
1629469800000|2021-08-20 14:30:00|28028.8|28008.8|28028.6|28008.6|28043|28012.5|28028.6|28002.1|14
1629470100000|2021-08-20 14:35:00|28029.1|28009.1|28034.5|27999.5|28034.5|28009.1|28028.4|27999.5|7
1629470400000|2021-08-20 14:40:00|28033.5|27998.5|28032.7|27997.7|28033.5|27998.5|28032.7|27997.7|2
1629470700000|2021-08-20 14:45:00|28022.5|28002.5|28021.8|27986.8|28024.5|28003.6|27990.3|27955.3|55
1629471000000|2021-08-20 14:50:00|28021.7|27986.7|28026.8|27991.8|28026.8|27991.8|28018.2|27983.2|10
1629471300000|2021-08-20 14:55:00|28027.1|27992.1|28036.7|28001.7|28036.7|28001.7|28027.1|27992.1|4
1629471600000|2021-08-20 15:00:00|28036.8|28001.8|28036.7|28001.7|28036.8|28001.8|28036.7|28001.7|2
1629471900000|2021-08-20 15:05:00|28036.5|28001.5|28032.5|27997.5|28036.5|28001.5|28032.5|27997.5|4
1629472200000|2021-08-20 15:10:00|28030.1|27995.1|28027.5|28007.5|28032.5|28007.5|28022.5|27995.1|6
1629472500000|2021-08-20 15:15:00|28030.8|28010.8|28022.5|28002.5|28032.5|28012.5|28022.5|28002.5|12
1629472800000|2021-08-20 15:20:00|28027.3|28007.3|28024.6|28004.6|28027.5|28007.5|28024.1|28004.1|7
1629473100000|2021-08-20 15:25:00|28024.5|28004.5|28025.4|28005.4|28025.4|28005.4|28024.5|28004.5|3
1629473400000|2021-08-20 15:30:00|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|28025.5|28005.5|1
1629473700000|2021-08-20 15:35:00|28026.5|28006.5|28037.5|28002.5|28037.5|28009.6|28026.5|28002.5|5
1629474000000|2021-08-20 15:40:00|28037.9|28002.9|28037.5|28002.5|28037.9|28002.9|28037.5|28002.5|2
1629474300000|2021-08-20 15:45:00|28038.4|28003.4|28042|28007|28042|28007|28038.4|28003.4|4
1629474600000|2021-08-20 15:50:00|28041.7|28006.7|28037.5|28002.5|28041.7|28012.4|28030.4|28002.5|4
1629474900000|2021-08-20 15:55:00|28038.4|28003.4|28034.9|28014.9|28039|28014.9|28030.6|28002.9|13
1629475200000|2021-08-20 16:00:00|28035.9|28015.9|28029.6|28009.6|28035.9|28015.9|28029.6|28009.6|11
1629475500000|2021-08-20 16:05:00|28029.4|28009.4|28029.6|28009.6|28029.6|28009.6|28027.5|28007.5|8
1629475800000|2021-08-20 16:10:00|28029.4|28009.4|28037|28002|28037|28009.5|28028.5|28000|5
1629476100000|2021-08-20 16:15:00|28036|28001|28035|28000|28036|28001|28034.7|27999.7|7
1629476400000|2021-08-20 16:20:00|28035.7|28000.7|28034.7|27999.7|28035.7|28000.7|28034.5|27999.5|5
1629476700000|2021-08-20 16:25:00|28034.5|27999.5|28012.5|27992.5|28034.5|28002|28012.5|27986.9|15
1629477000000|2021-08-20 16:30:00|28008.6|27988.6|28007.5|27987.5|28008.6|27988.6|28007.5|27987.5|6
1629477900000|2021-08-20 16:45:00|28002.8|27982.8|28002.3|27982.3|28005.5|27985.5|28002.1|27982.1|11
1629478200000|2021-08-20 16:50:00|28002.5|27982.5|28000.4|27980.4|28005.5|27985.5|27995|27975|22
1629478500000|2021-08-20 16:55:00|28002.5|27982.5|28007.5|27987.5|28012.5|27987.5|28001.4|27972.5|6
1629478800000|2021-08-20 17:00:00|28007.8|27987.8|28003.7|27983.7|28007.8|27987.8|28003|27983|7
1629479100000|2021-08-20 17:05:00|28010|27975|28007.8|27987.8|28010|27987.8|28007.5|27975|3
1629479400000|2021-08-20 17:10:00|28005.5|27985.5|28005.5|27985.5|28005.5|27985.5|28005|27985|3
1629479700000|2021-08-20 17:15:00|28005|27985|28005.5|27985.5|28005.5|27985.5|28005|27985|2
1629480000000|2021-08-20 17:20:00|28005.7|27985.7|28007.5|27972.5|28012|27985.7|28000.4|27972.5|7
1629480900000|2021-08-20 17:35:00|27997.5|27977.5|28000.2|27980.2|28000.5|27980.5|27997.5|27977.5|5
1629481200000|2021-08-20 17:40:00|28000.7|27980.7|28018|27983|28020.6|27987.5|28000.7|27980.2|18
1629481500000|2021-08-20 17:45:00|28009.4|27989.4|28007.5|27987.5|28009.4|27989.4|28007.5|27987.5|4
1629481800000|2021-08-20 17:50:00|28007.8|27987.8|28007.5|27987.5|28025.1|27993|28007.5|27984|26
1629482100000|2021-08-20 17:55:00|28008.5|27988.5|28007.5|27987.5|28008.8|27988.8|28007.5|27987.5|4
1629482700000|2021-08-20 18:05:00|28007.8|27987.8|28007.8|27987.8|28007.8|27987.8|28007.8|27987.8|1
1629483000000|2021-08-20 18:10:00|28006.8|27986.8|28010.5|27975.5|28010.5|27986.8|28003|27975.5|6
1629483300000|2021-08-20 18:15:00|28012.1|27977.1|28007.5|27987.5|28012.5|27987.5|28007.5|27977.1|3
1629483600000|2021-08-20 18:20:00|28007.8|27987.8|28007.5|27987.5|28007.8|27987.8|28006.3|27986.3|5
1629485700000|2021-08-20 18:55:00|28003.5|27983.5|28000.5|27980.5|28003.5|27983.5|28000|27980|7
1629486000000|2021-08-20 19:00:00|28002|27982|28008|27988|28008|27988|28000|27980|9
1629486600000|2021-08-20 19:10:00|28007.4|27987.4|28010.5|27990.5|28010.5|27990.5|28007.4|27987.4|5
1629486900000|2021-08-20 19:15:00|28010|27990|28010.5|27990.5|28015.5|27995.5|28010|27990|6
1629487200000|2021-08-20 19:20:00|28007.5|27987.5|28005.5|27985.5|28007.5|27987.5|28002.5|27982.5|5
1629487800000|2021-08-20 19:30:00|28002|27982|28005|27985|28005|27985|28000.5|27980.5|9
1629488100000|2021-08-20 19:35:00|28002.5|27982.5|28000|27980|28002.5|27982.5|27999.5|27979.5|5
1629488400000|2021-08-20 19:40:00|27997.6|27977.6|27978.8|27958.8|27999.5|27979.5|27977.5|27950.3|40
1629488700000|2021-08-20 19:45:00|27975.3|27955.3|27992.6|27957.6|27997.5|27967.5|27974|27951.8|38
1629489000000|2021-08-20 19:50:00|27991.5|27956.5|27992.5|27972.5|27993.2|27972.5|27990.8|27955.8|7
1629489300000|2021-08-20 19:55:00|27991.4|27971.4|27992.3|27957.3|27995.3|27972.5|27989|27956.3|18
1629682200000|2021-08-23 01:30:00|27976.1|27956.1|27992.2|27957.2|27992.2|27963.7|27976.1|27956.1|6
1629682500000|2021-08-23 01:35:00|27993.6|27958.6|27977.1|27957.1|27993.6|27960.1|27976.5|27953.4|17
1629682800000|2021-08-23 01:40:00|27977.5|27957.5|27969.1|27949.1|27977.5|27957.5|27967|27947|19
1629683100000|2021-08-23 01:45:00|27968.5|27948.5|27965.1|27945.1|27968.5|27948.5|27962.1|27942.1|35
1629683400000|2021-08-23 01:50:00|27964.5|27944.5|27965.3|27945.3|27968.1|27948.1|27954.2|27934.2|40
1629683700000|2021-08-23 01:55:00|27965.1|27945.1|27971.1|27951.1|27972.5|27952.5|27964.1|27944.1|49
1629684000000|2021-08-23 02:00:00|27971.5|27951.5|27971.5|27951.5|27971.5|27951.5|27969.5|27949.5|34
1629684300000|2021-08-23 02:05:00|27971.1|27951.1|27962.3|27942.3|27971.3|27951.3|27962.3|27942.3|34
1629684600000|2021-08-23 02:10:00|27962.5|27942.5|27960.7|27940.7|27963|27943|27957.5|27937.5|43
1629684900000|2021-08-23 02:15:00|27960.5|27940.5|27965.2|27945.2|27970.2|27950.2|27959.8|27939.8|36
1629685200000|2021-08-23 02:20:00|27965.3|27945.3|27969.5|27949.5|27970.3|27950.3|27965|27945|40
1629685500000|2021-08-23 02:25:00|27969.8|27949.8|27965|27945|27973.8|27953.8|27962.7|27942.7|40
1629685800000|2021-08-23 02:30:00|27967.1|27947.1|27970.3|27950.3|27970.7|27950.7|27966.2|27946.2|21
1629686100000|2021-08-23 02:35:00|27970.5|27950.5|27969.3|27949.3|27972.8|27952.8|27968.7|27948.7|39
1629686400000|2021-08-23 02:40:00|27969.1|27949.1|27968.5|27948.5|27971.7|27951.7|27968.1|27948.1|23
1629686700000|2021-08-23 02:45:00|27968.9|27948.9|27967.5|27947.5|27970.7|27950.7|27962.5|27942.5|33
1629687000000|2021-08-23 02:50:00|27967.3|27947.3|27953.1|27933.1|27967.3|27947.3|27944.1|27924.1|52
1629687300000|2021-08-23 02:55:00|27953.5|27933.5|27945.6|27925.6|27957.1|27937.1|27945.6|27925.6|25
1629687600000|2021-08-23 03:00:00|27945.1|27925.1|27957.2|27937.2|27960.8|27940.8|27945.1|27925.1|65
1629687900000|2021-08-23 03:05:00|27954.4|27934.4|27949.7|27929.7|27958.4|27938.4|27949.7|27929.7|44
1629688200000|2021-08-23 03:10:00|27950.2|27930.2|27952.8|27932.8|27952.8|27932.8|27949.7|27929.7|14
1629688500000|2021-08-23 03:15:00|27952.2|27932.2|27953.2|27933.2|27953.7|27933.7|27952.2|27932.2|18
1629688800000|2021-08-23 03:20:00|27953|27933|27951.2|27931.2|27953.2|27933.2|27948.7|27928.7|38
1629689100000|2021-08-23 03:25:00|27951.7|27931.7|27958.9|27938.9|27959.2|27939.2|27951.2|27931.2|26
1629689400000|2021-08-23 03:30:00|27958.4|27938.4|27947.5|27927.5|27958.4|27938.4|27947.5|27927.5|24
1629689700000|2021-08-23 03:35:00|27948|27928|27948.5|27928.5|27948.5|27928.5|27948|27928|2
1629690000000|2021-08-23 03:40:00|27948.3|27928.3|27957.1|27937.1|27957.3|27937.3|27948.3|27928.3|33
1629690300000|2021-08-23 03:45:00|27956.7|27936.7|27956.7|27936.7|27957.4|27937.4|27956.2|27936.2|18
1629690600000|2021-08-23 03:50:00|27956.3|27936.3|27959|27939|27959.5|27939.5|27956.3|27936.3|12
1629690900000|2021-08-23 03:55:00|27959.5|27939.5|27958|27938|27960.5|27940.5|27958|27938|10
1629691200000|2021-08-23 04:00:00|27958.5|27938.5|27966.5|27946.5|27971.1|27951.1|27958|27938|15
1629691500000|2021-08-23 04:05:00|27963.1|27943.1|27966.3|27946.3|27966.5|27946.5|27962.8|27942.8|13
1629691800000|2021-08-23 04:10:00|27965.5|27945.5|27966.1|27946.1|27967.7|27947.7|27962.8|27942.8|20
1629692100000|2021-08-23 04:15:00|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|27966.5|27946.5|1
1629692400000|2021-08-23 04:20:00|27966.3|27946.3|27977.5|27957.5|27978.5|27958.5|27966.3|27946.3|36
1629692700000|2021-08-23 04:25:00|27976.5|27956.5|27972.8|27952.8|27977.5|27957.5|27972.5|27952.5|22
1629693000000|2021-08-23 04:30:00|27972.5|27952.5|27972.8|27952.8|27973.1|27953.1|27970.3|27950.3|16
1629693300000|2021-08-23 04:35:00|27973|27953|27972.3|27952.3|27974.9|27954.9|27972.3|27952.3|10
1629693600000|2021-08-23 04:40:00|27971.8|27951.8|27970.1|27950.1|27971.8|27951.8|27969.5|27949.5|17
1629694200000|2021-08-23 04:50:00|27969.8|27949.8|27967.5|27947.5|27969.8|27949.8|27967.5|27947.5|5
1629694500000|2021-08-23 04:55:00|27968|27948|27972.3|27952.3|27972.5|27952.5|27968|27948|14
1629694800000|2021-08-23 05:00:00|27972.8|27952.8|27972.7|27952.7|27972.8|27952.8|27972.7|27952.7|6
1629695100000|2021-08-23 05:05:00|27973|27953|27972.5|27952.5|27973|27953|27972.5|27952.5|5
1629695400000|2021-08-23 05:10:00|27974.8|27954.8|27972.5|27952.5|27974.8|27954.8|27972.5|27952.5|14
1629695700000|2021-08-23 05:15:00|27973|27953|27973|27953|27974.5|27954.5|27973|27953|4
1629696000000|2021-08-23 05:20:00|27972.5|27952.5|27973|27953|27973|27953|27972.5|27952.5|4
1629696300000|2021-08-23 05:25:00|27971.5|27951.5|27966|27946|27972|27952|27966|27946|8
1629696600000|2021-08-23 05:30:00|27966.5|27946.5|27957.7|27937.7|27967|27947|27957|27937|22
1629697200000|2021-08-23 05:40:00|27957.2|27937.2|27962.3|27942.3|27962.3|27942.3|27956|27936|15
1629697500000|2021-08-23 05:45:00|27962|27942|27963.7|27943.7|27969|27949|27961.7|27941.7|26
1629697800000|2021-08-23 05:50:00|27963.5|27943.5|27963.5|27943.5|27964.2|27944.2|27963.3|27943.3|14
1629698100000|2021-08-23 05:55:00|27963.7|27943.7|27964.5|27944.5|27964.8|27944.8|27963.3|27943.3|17
1629698400000|2021-08-23 06:00:00|27964|27944|27957.5|27937.5|27968.1|27948.1|27957.5|27937.5|32
1629698700000|2021-08-23 06:05:00|27958.1|27938.1|27967.9|27947.9|27968|27948|27958.1|27938.1|23
1629699000000|2021-08-23 06:10:00|27968.3|27948.3|27971.2|27951.2|27972.7|27952.7|27967.5|27947.5|45
1629699300000|2021-08-23 06:15:00|27971.7|27951.7|27963.5|27943.5|27972.2|27952.2|27959.5|27939.5|41
1629699600000|2021-08-23 06:20:00|27963.9|27943.9|27963.9|27943.9|27964.4|27944.4|27960.6|27940.6|27
1629699900000|2021-08-23 06:25:00|27964.4|27944.4|27969.3|27949.3|27972.5|27952.5|27963.9|27943.9|28
1629700200000|2021-08-23 06:30:00|27970|27950|27965|27945|27970|27950|27965|27945|20
1629700500000|2021-08-23 06:35:00|27963.8|27943.8|27970.3|27950.3|27970.5|27950.5|27961.8|27941.8|62
1629700800000|2021-08-23 06:40:00|27970.8|27950.8|27979.1|27959.1|27982.3|27962.3|27970.8|27950.8|28
1629701100000|2021-08-23 06:45:00|27979.8|27959.8|27985.1|27965.1|27985.3|27965.3|27979.8|27959.8|17
1629701400000|2021-08-23 06:50:00|27985.3|27965.3|27982.8|27962.8|27987.7|27967.7|27982.8|27962.8|12
1629701700000|2021-08-23 06:55:00|27982.5|27962.5|27982.5|27962.5|27983.1|27963.1|27979.8|27959.8|22
1629702000000|2021-08-23 07:00:00|27982.7|27962.7|27982.1|27962.1|27984.5|27964.5|27979.3|27959.3|30
1629702300000|2021-08-23 07:05:00|27982.5|27962.5|27982.5|27962.5|27984.5|27964.5|27982.5|27962.5|14
1629702600000|2021-08-23 07:10:00|27983.1|27963.1|27979.7|27959.7|27983.5|27963.5|27975.8|27955.8|40
1629702900000|2021-08-23 07:15:00|27979.5|27959.5|27972.5|27952.5|27979.5|27959.5|27971.7|27951.7|28
1629703200000|2021-08-23 07:20:00|27973.5|27953.5|27977.1|27957.1|27980.5|27960.5|27973.5|27953.5|42
1629703500000|2021-08-23 07:25:00|27977.3|27957.3|27978.5|27958.5|27979.5|27959.5|27976.3|27956.3|15
1629703800000|2021-08-23 07:30:00|27977.5|27957.5|27977.2|27957.2|27978.5|27958.5|27976.7|27956.7|12
1629704100000|2021-08-23 07:35:00|27977.5|27957.5|27970|27950|27977.5|27957.5|27969.5|27949.5|32
1629704400000|2021-08-23 07:40:00|27969.8|27949.8|27970.5|27950.5|27973.1|27953.1|27964.5|27944.5|34
1629704700000|2021-08-23 07:45:00|27970.1|27950.1|27969.5|27949.5|27972.5|27952.5|27969.5|27949.5|35
1629705000000|2021-08-23 07:50:00|27970.1|27950.1|27965.5|27945.5|27970.1|27950.1|27965|27945|15
1629705300000|2021-08-23 07:55:00|27964.5|27944.5|27966.5|27946.5|27966.5|27946.5|27964.5|27944.5|20
1629705600000|2021-08-23 08:00:00|27967|27947|27967.5|27947.5|27976.5|27950|27964.5|27939|39
1629705900000|2021-08-23 08:05:00|27968|27948|27965.4|27945.4|27968|27948|27962.5|27942.5|22
1629706200000|2021-08-23 08:10:00|27965.9|27945.9|27964.8|27944.8|27967.2|27947.2|27962.9|27942.9|21
1629706500000|2021-08-23 08:15:00|27965.1|27945.1|27962.6|27942.6|27965.2|27945.2|27962.6|27942.6|6
1629706800000|2021-08-23 08:20:00|27963.6|27943.6|27963.3|27943.3|27964.7|27944.7|27962.8|27942.8|17
1629707100000|2021-08-23 08:25:00|27962.8|27942.8|27963.8|27943.8|27963.8|27943.8|27962.8|27942.8|7
1629707400000|2021-08-23 08:30:00|27964.2|27944.2|27961.7|27941.7|27967.2|27947.2|27961.7|27941.7|15
1629707700000|2021-08-23 08:35:00|27961.5|27941.5|27964|27944|27966.5|27946.5|27961.5|27941.5|17
1629708000000|2021-08-23 08:40:00|27963.8|27943.8|27963|27943|27963.8|27943.8|27962|27942|18
1629708300000|2021-08-23 08:45:00|27961.5|27941.5|27960.8|27940.8|27961.7|27941.7|27955.2|27935.2|42
1629708600000|2021-08-23 08:50:00|27961.3|27941.3|27960|27940|27961.7|27941.7|27956.7|27936.7|22
1629708900000|2021-08-23 08:55:00|27959.5|27939.5|27955.7|27935.7|27959.5|27939.5|27955.7|27935.7|13
1629709200000|2021-08-23 09:00:00|27956.2|27936.2|27954|27934|27956.7|27936.7|27953.5|27933.5|12
1629709500000|2021-08-23 09:05:00|27955.7|27935.7|27959.3|27939.3|27960|27940|27955.7|27935.7|16
1629709800000|2021-08-23 09:10:00|27958.8|27938.8|27962|27942|27962|27942|27958.3|27938.3|8
1629710100000|2021-08-23 09:15:00|27962.2|27942.2|27962.5|27942.5|27967|27947|27961.5|27941.5|15
1629710400000|2021-08-23 09:20:00|27961.3|27941.3|27962|27942|27962.2|27942.2|27961.3|27941.3|6
1629710700000|2021-08-23 09:25:00|27962.3|27942.3|27964.5|27944.5|27967|27947|27962.3|27942.3|11
1629711000000|2021-08-23 09:30:00|27966.9|27946.9|27965|27945|27967.3|27947.3|27964.5|27944.5|8
1629711300000|2021-08-23 09:35:00|27967.2|27947.2|27966|27946|27967.3|27947.3|27965|27945|9
1629711600000|2021-08-23 09:40:00|27965|27945|27967.3|27947.3|27967.3|27947.3|27965|27945|5
1629711900000|2021-08-23 09:45:00|27967.1|27947.1|27962.3|27942.3|27967.1|27947.1|27962|27942|15
1629712200000|2021-08-23 09:50:00|27961.6|27941.6|27962|27942|27962|27942|27961.5|27941.5|3
1629712500000|2021-08-23 09:55:00|27961.5|27941.5|27961|27941|27961.5|27941.5|27961|27941|2
1629712800000|2021-08-23 10:00:00|27961.5|27941.5|27961|27941|27961.9|27941.9|27960.5|27940.5|8
1629713100000|2021-08-23 10:05:00|27961.9|27941.9|27961|27941|27961.9|27941.9|27961|27941|3
1629713400000|2021-08-23 10:10:00|27961.1|27941.1|27951.1|27931.1|27961.1|27941.1|27951.1|27931.1|12
1629713700000|2021-08-23 10:15:00|27951.3|27931.3|27954|27934|27955|27935|27951.1|27931.1|13
1629714000000|2021-08-23 10:20:00|27954.3|27934.3|27961.7|27941.7|27961.9|27941.9|27954|27934|15
1629714300000|2021-08-23 10:25:00|27962|27942|27962|27942|27962|27942|27962|27942|1
1629714600000|2021-08-23 10:30:00|27962.2|27942.2|27962.5|27942.5|27962.8|27942.8|27962|27942|8
1629714900000|2021-08-23 10:35:00|27962|27942|27961.7|27941.7|27962|27942|27961.7|27941.7|2
1629715200000|2021-08-23 10:40:00|27961.5|27941.5|27961.5|27941.5|27961.5|27941.5|27960.9|27940.9|3
1629715500000|2021-08-23 10:45:00|27960.9|27940.9|27955.2|27935.2|27960.9|27940.9|27954.8|27934.8|18
1629715800000|2021-08-23 10:50:00|27954.7|27934.7|27954.2|27934.2|27954.7|27934.7|27954.2|27934.2|2
1629716100000|2021-08-23 10:55:00|27953.3|27933.3|27952.2|27932.2|27953.3|27933.3|27952.2|27932.2|3
1629716400000|2021-08-23 11:00:00|27952|27932|27951.5|27931.5|27952|27932|27950.5|27930.5|9
1629716700000|2021-08-23 11:05:00|27951.7|27931.7|27951.7|27931.7|27951.7|27931.7|27951.7|27931.7|1
1629717000000|2021-08-23 11:10:00|27952.7|27932.7|27952.7|27932.7|27952.7|27932.7|27952.7|27932.7|1
1629717300000|2021-08-23 11:15:00|27952.4|27932.4|27954|27934|27954|27934|27951.9|27931.9|6
1629717600000|2021-08-23 11:20:00|27957|27937|27956.1|27936.1|27958.5|27938.5|27955.6|27935.6|11
1629718200000|2021-08-23 11:30:00|27956.4|27936.4|27955.5|27935.5|27956.4|27936.4|27955.5|27935.5|3
1629718500000|2021-08-23 11:35:00|27959|27939|27958.7|27938.7|27959.5|27939.5|27958.7|27938.7|4
1629718800000|2021-08-23 11:40:00|27959|27939|27959|27939|27959|27939|27959|27939|1
1629719100000|2021-08-23 11:45:00|27959.7|27939.7|27959|27939|27959.7|27939.7|27959|27939|2
1629719400000|2021-08-23 11:50:00|27959.7|27939.7|27959|27939|27959.7|27939.7|27959|27939|2
1629719700000|2021-08-23 11:55:00|27958.5|27938.5|27955.5|27935.5|27959|27939|27955|27935|12
1629721200000|2021-08-23 12:20:00|27956.6|27936.6|27955.5|27935.5|27959.3|27939.3|27955.5|27935.5|12
1629721500000|2021-08-23 12:25:00|27955|27935|27956.3|27936.3|27959.3|27939.3|27955|27935|9
1629721800000|2021-08-23 12:30:00|27955.5|27935.5|27953.8|27933.8|27958.3|27938.3|27953|27933|12
1629723300000|2021-08-23 12:55:00|27954.5|27934.5|27953.8|27933.8|27954.5|27934.5|27953.8|27933.8|2
1629723600000|2021-08-23 13:00:00|27953|27933|27953|27933|27953.3|27933.3|27952.8|27932.8|6
1629724200000|2021-08-23 13:10:00|27953.9|27933.9|27958.2|27938.2|27958.5|27938.5|27953.9|27933.9|10
1629724500000|2021-08-23 13:15:00|27958.7|27938.7|27967.6|27932.6|27968|27938.7|27958.5|27931|8
1629724800000|2021-08-23 13:20:00|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|27967.5|27932.5|1
1629725100000|2021-08-23 13:25:00|27967.2|27932.2|27952.8|27932.8|27968|27937.5|27951.9|27931.9|11
1629725400000|2021-08-23 13:30:00|27950|27930|27947.5|27927.5|27952.5|27932.5|27947.1|27927.1|13
1629725700000|2021-08-23 13:35:00|27947|27927|27946.8|27926.8|27947|27927|27946.8|27926.8|2
1629726000000|2021-08-23 13:40:00|27944.8|27924.8|27944.5|27924.5|27944.8|27924.8|27944.5|27924.5|2
1629726300000|2021-08-23 13:45:00|27944.6|27924.6|27947.9|27927.9|27947.9|27927.9|27944.6|27924.6|9
1629726600000|2021-08-23 13:50:00|27947.3|27927.3|27947.1|27927.1|27947.5|27927.5|27947.1|27927.1|3
1629726900000|2021-08-23 13:55:00|27947.9|27927.9|27947.5|27927.5|27947.9|27927.9|27947.5|27927.5|4
1629727200000|2021-08-23 14:00:00|27948|27928|27947.5|27927.5|27948.8|27928.8|27947.5|27927.5|6
1629727500000|2021-08-23 14:05:00|27946.2|27926.2|27948.8|27928.8|27948.8|27928.8|27946.2|27926.2|3
1629727800000|2021-08-23 14:10:00|27947.5|27927.5|27947.5|27927.5|27950.5|27930.5|27947.5|27927.5|9
1629728100000|2021-08-23 14:15:00|27948|27928|27948|27928|27948|27928|27948|27928|1
1629728400000|2021-08-23 14:20:00|27947.5|27927.5|27947.3|27927.3|27947.5|27927.5|27946.8|27926.8|4
1629729000000|2021-08-23 14:30:00|27945.5|27925.5|27947.3|27927.3|27947.3|27927.3|27945.5|27925.5|4
1629729300000|2021-08-23 14:35:00|27946.6|27926.6|27947.3|27927.3|27947.3|27927.3|27946.6|27926.6|4
1629729600000|2021-08-23 14:40:00|27942.3|27922.3|27939.5|27919.5|27945|27925|27939.5|27919.5|16
1629729900000|2021-08-23 14:45:00|27940|27920|27935.5|27915.5|27940|27920|27935.5|27915.5|7
1629730200000|2021-08-23 14:50:00|27936|27916|27936|27916|27936|27916|27935|27915|5
1629730500000|2021-08-23 14:55:00|27936.5|27916.5|27932.3|27912.3|27936.5|27916.5|27931|27911|14
1629730800000|2021-08-23 15:00:00|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|27931.6|27911.6|1
1629731100000|2021-08-23 15:05:00|27932.3|27912.3|27932.5|27912.5|27932.5|27912.5|27931.6|27911.6|6
1629731400000|2021-08-23 15:10:00|27932.8|27912.8|27932.5|27912.5|27932.8|27912.8|27932.1|27912.1|6
1629731700000|2021-08-23 15:15:00|27932.1|27912.1|27932.5|27912.5|27932.5|27912.5|27932.1|27912.1|2
1629732300000|2021-08-23 15:25:00|27937.3|27917.3|27942.5|27922.5|27942.5|27922.5|27937.3|27917.3|9
1629732600000|2021-08-23 15:30:00|27940.4|27920.4|27939.6|27919.6|27947.9|27922.5|27937.5|27912.6|7
1629732900000|2021-08-23 15:35:00|27940.5|27920.5|27940|27920|27940.5|27920.5|27940|27920|2
1629733200000|2021-08-23 15:40:00|27938.5|27918.5|27942|27907|27942.5|27918.5|27935|27907|7
1629734400000|2021-08-23 16:00:00|27941.1|27906.1|27941.8|27906.8|27941.8|27906.8|27941|27906|3
1629734700000|2021-08-23 16:05:00|27941.6|27906.6|27941.1|27906.1|27942|27907|27941.1|27906.1|4
1629735000000|2021-08-23 16:10:00|27942|27907|27941.5|27906.5|27942|27907|27941.5|27906.5|2
1629735300000|2021-08-23 16:15:00|27941.1|27906.1|27941.5|27906.5|27941.5|27906.5|27941.1|27906.1|5
1629736800000|2021-08-23 16:40:00|27942|27907|27940.8|27905.8|27942|27907|27940.8|27905.8|3
1629737100000|2021-08-23 16:45:00|27941.3|27906.3|27943|27908|27943|27908|27940.8|27905.8|7
1629737400000|2021-08-23 16:50:00|27935|27915|27935|27915|27935|27915|27935|27915|1
1629737700000|2021-08-23 16:55:00|27933|27913|27933|27913|27933|27913|27931.9|27911.9|6
1629738900000|2021-08-23 17:15:00|27931.3|27911.3|27932.3|27912.3|27932.5|27912.5|27931.3|27911.3|5
1629739200000|2021-08-23 17:20:00|27932.4|27912.4|27932.5|27912.5|27932.5|27912.5|27932.4|27912.4|2
1629740700000|2021-08-23 17:45:00|27932.3|27912.3|27932.3|27912.3|27932.3|27912.3|27932.3|27912.3|1
1629741000000|2021-08-23 17:50:00|27932.5|27912.5|27932.5|27912.5|27932.5|27912.5|27931.3|27911.3|7
1629742500000|2021-08-23 18:15:00|27932|27912|27932|27912|27932|27912|27932|27912|1
1629742800000|2021-08-23 18:20:00|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|1
1629743100000|2021-08-23 18:25:00|27931.8|27911.8|27922.5|27902.5|27931.8|27911.8|27922.5|27902.5|11
1629743400000|2021-08-23 18:30:00|27922.4|27902.4|27922.5|27902.5|27922.5|27902.5|27922.4|27902.4|2
1629743700000|2021-08-23 18:35:00|27922.4|27902.4|27922.5|27902.5|27922.5|27902.5|27922.4|27902.4|2
1629744900000|2021-08-23 18:55:00|27919.8|27899.8|27916|27896|27920.8|27900.8|27916|27896|8
1629745200000|2021-08-23 19:00:00|27916.5|27896.5|27916.5|27896.5|27918|27898|27916|27896|9
1629745800000|2021-08-23 19:10:00|27917|27897|27918|27898|27918|27898|27917|27897|3
1629747600000|2021-08-23 19:40:00|27920|27900|27921|27901|27921.5|27901.5|27920|27900|4
1629747900000|2021-08-23 19:45:00|27921.5|27901.5|27927.5|27892.5|27927.5|27901.5|27921.5|27892.5|2
1629748500000|2021-08-23 19:55:00|27928.9|27893.9|27921.5|27901.5|27929|27901.5|27921|27893.9|4
1629768600000|2021-08-24 01:30:00|27925.5|27905.5|27926.3|27906.3|27928.1|27908.1|27924.5|27904.5|24
1629768900000|2021-08-24 01:35:00|27925.8|27905.8|27928.1|27908.1|27931.5|27911.5|27925.1|27905.1|34
1629769200000|2021-08-24 01:40:00|27928.5|27908.5|27924.3|27904.3|27930.3|27910.3|27923|27903|20
1629769500000|2021-08-24 01:45:00|27924.1|27904.1|27927.3|27907.3|27927.3|27907.3|27924.1|27904.1|6
1629770100000|2021-08-24 01:55:00|27928.8|27908.8|27939.7|27919.7|27942.3|27922.3|27928.8|27908.8|41
1629770400000|2021-08-24 02:00:00|27939.5|27919.5|27936.7|27916.7|27940.1|27920.1|27932.8|27912.8|28
1629770700000|2021-08-24 02:05:00|27936.2|27916.2|27932.5|27912.5|27937.3|27917.3|27930.3|27910.3|27
1629771000000|2021-08-24 02:10:00|27932.7|27912.7|27933|27913|27937.3|27917.3|27930.2|27910.2|38
1629771300000|2021-08-24 02:15:00|27935.5|27915.5|27934.5|27914.5|27936.7|27916.7|27933.5|27913.5|23
1629771600000|2021-08-24 02:20:00|27932.5|27912.5|27932.3|27912.3|27934.5|27914.5|27932.3|27912.3|13
1629771900000|2021-08-24 02:25:00|27932.5|27912.5|27934.5|27914.5|27937.3|27917.3|27932.3|27912.3|17
1629772200000|2021-08-24 02:30:00|27935.1|27915.1|27938|27918|27938|27918|27935.1|27915.1|7
1629772500000|2021-08-24 02:35:00|27937.5|27917.5|27934.5|27914.5|27938|27918|27934.5|27914.5|29
1629772800000|2021-08-24 02:40:00|27933.1|27913.1|27926.5|27906.5|27933.1|27913.1|27926.5|27906.5|30
1629773100000|2021-08-24 02:45:00|27927|27907|27921.8|27901.8|27927.3|27907.3|27921|27901|15
1629773400000|2021-08-24 02:50:00|27921.5|27901.5|27910.7|27890.7|27922.3|27902.3|27910.7|27890.7|21
1629773700000|2021-08-24 02:55:00|27910.3|27890.3|27909|27889|27913|27893|27906.5|27886.5|22
1629774000000|2021-08-24 03:00:00|27910|27890|27918.5|27898.5|27918.5|27898.5|27910|27890|12
1629774300000|2021-08-24 03:05:00|27918|27898|27914.5|27894.5|27918.3|27898.3|27913.5|27893.5|18
1629774600000|2021-08-24 03:10:00|27914.9|27894.9|27918.5|27898.5|27924|27904|27914.5|27894.5|49
1629774900000|2021-08-24 03:15:00|27918.3|27898.3|27913.5|27893.5|27919.2|27899.2|27913.5|27893.5|23
1629775200000|2021-08-24 03:20:00|27914|27894|27917.8|27897.8|27917.8|27897.8|27913|27893|33
1629775500000|2021-08-24 03:25:00|27918.2|27898.2|27926.8|27906.8|27927.3|27907.3|27918.2|27898.2|29
1629775800000|2021-08-24 03:30:00|27926.3|27906.3|27931.9|27911.9|27933.9|27913.9|27924.4|27904.4|34
1629776100000|2021-08-24 03:35:00|27929.4|27909.4|27934.2|27914.2|27934.4|27914.4|27929.2|27909.2|13
1629776400000|2021-08-24 03:40:00|27934.7|27914.7|27943.8|27923.8|27952|27927.1|27934.7|27914.7|27
1629776700000|2021-08-24 03:45:00|27943.4|27923.4|27945.5|27910.5|27945.5|27923.8|27938.8|27910.5|13
1629777000000|2021-08-24 03:50:00|27940|27920|27940|27920|27945|27920|27939.5|27909.4|12
1629777300000|2021-08-24 03:55:00|27939.2|27919.2|27939.2|27919.2|27939.2|27919.2|27939.2|27919.2|1
1629777600000|2021-08-24 04:00:00|27940.7|27920.7|27942.3|27922.3|27942.3|27922.3|27939.2|27919.2|10
1629777900000|2021-08-24 04:05:00|27942.2|27922.2|27946.7|27926.7|27947.3|27927.3|27942.2|27922.2|9
1629778200000|2021-08-24 04:10:00|27946.2|27926.2|27945.3|27925.3|27946.8|27926.8|27945.3|27925.3|9
1629778500000|2021-08-24 04:15:00|27945.8|27925.8|27941.5|27921.5|27945.8|27925.8|27941.5|27921.5|11
1629779100000|2021-08-24 04:25:00|27939.7|27919.7|27940.2|27920.2|27940.7|27920.7|27939.3|27919.3|17
1629779400000|2021-08-24 04:30:00|27939.7|27919.7|27940.7|27920.7|27940.9|27920.9|27939.7|27919.7|7
1629779700000|2021-08-24 04:35:00|27940.9|27920.9|27940.7|27920.7|27940.9|27920.9|27940.2|27920.2|9
1629780000000|2021-08-24 04:40:00|27939.7|27919.7|27941.2|27921.2|27941.2|27921.2|27939.7|27919.7|7
1629780300000|2021-08-24 04:45:00|27940.5|27920.5|27941.8|27921.8|27941.8|27921.8|27940.3|27920.3|7
1629780600000|2021-08-24 04:50:00|27941.3|27921.3|27940.2|27920.2|27941.8|27921.8|27940.2|27920.2|13
1629780900000|2021-08-24 04:55:00|27940|27920|27951.2|27931.2|27951.8|27931.8|27939.7|27919.7|19
1629781200000|2021-08-24 05:00:00|27950.4|27930.4|27947.5|27927.5|27950.4|27930.4|27947.2|27927.2|20
1629781500000|2021-08-24 05:05:00|27947.2|27927.2|27937.8|27917.8|27947.5|27927.5|27937.8|27917.8|29
1629781800000|2021-08-24 05:10:00|27938.5|27918.5|27940.3|27920.3|27941.5|27921.5|27938|27918|14
1629782100000|2021-08-24 05:15:00|27940.1|27920.1|27940.5|27920.5|27940.7|27920.7|27940.1|27920.1|4
1629782400000|2021-08-24 05:20:00|27939.1|27919.1|27939.7|27919.7|27939.8|27919.8|27938.7|27918.7|9
1629782700000|2021-08-24 05:25:00|27939.5|27919.5|27937.3|27917.3|27940.3|27920.3|27937.1|27917.1|10
1629783000000|2021-08-24 05:30:00|27937.5|27917.5|27937.8|27917.8|27937.8|27917.8|27937.5|27917.5|2
1629783300000|2021-08-24 05:35:00|27937.5|27917.5|27932.8|27912.8|27937.5|27917.5|27930.3|27910.3|14
1629783600000|2021-08-24 05:40:00|27933.5|27913.5|27933.8|27913.8|27934.2|27914.2|27933.5|27913.5|4
1629783900000|2021-08-24 05:45:00|27932.8|27912.8|27932.8|27912.8|27933.8|27913.8|27931.5|27911.5|14
1629784200000|2021-08-24 05:50:00|27932.5|27912.5|27934.7|27914.7|27935.3|27915.3|27932.3|27912.3|10
1629784500000|2021-08-24 05:55:00|27935.7|27915.7|27937.5|27917.5|27938.1|27918.1|27935.2|27915.2|18
1629784800000|2021-08-24 06:00:00|27937.8|27917.8|27927.8|27907.8|27937.8|27917.8|27927.8|27907.8|25
1629785100000|2021-08-24 06:05:00|27927.5|27907.5|27927.5|27907.5|27930.5|27910.5|27926.8|27906.8|15
1629785400000|2021-08-24 06:10:00|27928.3|27908.3|27939.2|27919.2|27941.3|27921.3|27928.3|27908.3|17
1629785700000|2021-08-24 06:15:00|27938.8|27918.8|27937.8|27917.8|27938.8|27918.8|27935.5|27915.5|38
1629786000000|2021-08-24 06:20:00|27937|27917|27935.2|27915.2|27938|27918|27935.2|27915.2|23
1629786300000|2021-08-24 06:25:00|27934.7|27914.7|27932.5|27912.5|27938.3|27915.2|27930.5|27902.5|39
1629786600000|2021-08-24 06:30:00|27933.1|27913.1|27937.5|27917.5|27937.5|27917.5|27933.1|27913.1|12
1629786900000|2021-08-24 06:35:00|27937.3|27917.3|27937|27917|27938|27918|27933|27913|12
1629787200000|2021-08-24 06:40:00|27936.3|27916.3|27935.5|27915.5|27937.8|27917.8|27935|27915|46
1629787500000|2021-08-24 06:45:00|27935|27915|27933.1|27913.1|27940.5|27917.5|27931.7|27899.5|71
1629787800000|2021-08-24 06:50:00|27932.7|27912.7|27930.1|27910.1|27932.7|27912.7|27929.5|27909.5|13
1629788100000|2021-08-24 06:55:00|27930.5|27910.5|27935|27915|27935.5|27915.5|27930.1|27910.1|29
1629788400000|2021-08-24 07:00:00|27934.8|27914.8|27931.8|27911.8|27934.8|27914.8|27931|27911|24
1629788700000|2021-08-24 07:05:00|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|27931.5|27911.5|1
1629789000000|2021-08-24 07:10:00|27931.7|27911.7|27936.8|27916.8|27937.3|27917.3|27931.7|27911.7|10
1629789300000|2021-08-24 07:15:00|27936.3|27916.3|27942|27922|27943.3|27923.3|27934.5|27914.5|15
1629789600000|2021-08-24 07:20:00|27941.8|27921.8|27940.5|27920.5|27941.8|27921.8|27937|27917|27
1629789900000|2021-08-24 07:25:00|27940.1|27920.1|27940.3|27920.3|27945.2|27925.2|27940|27920|23
1629790200000|2021-08-24 07:30:00|27940.8|27920.8|27947.7|27927.7|27947.7|27927.7|27940.1|27920.1|10
1629790500000|2021-08-24 07:35:00|27947.3|27927.3|27945.5|27925.5|27947.3|27927.3|27942.5|27922.5|19
1629790800000|2021-08-24 07:40:00|27945.1|27925.1|27944.7|27924.7|27945.7|27925.7|27944.5|27924.5|21
1629791100000|2021-08-24 07:45:00|27944.5|27924.5|27945.1|27925.1|27945.1|27925.1|27942.7|27922.7|29
1629791400000|2021-08-24 07:50:00|27945.3|27925.3|27947.2|27927.2|27948.2|27928.2|27944.5|27924.5|24
1629791700000|2021-08-24 07:55:00|27948|27928|27949.2|27929.2|27951.8|27931.8|27947.5|27927.5|28
1629792000000|2021-08-24 08:00:00|27949.5|27929.5|27948.2|27928.2|27950.5|27930.5|27947.7|27927.7|12
1629792300000|2021-08-24 08:05:00|27947.7|27927.7|27947.9|27927.9|27948.2|27928.2|27947|27927|14
1629792600000|2021-08-24 08:10:00|27948|27928|27947.4|27927.4|27948.1|27928.1|27945.5|27925.5|13
1629792900000|2021-08-24 08:15:00|27947.5|27927.5|27953|27918|27953.8|27927.7|27942.5|27917.5|41
1629793200000|2021-08-24 08:20:00|27953.5|27918.5|27947.5|27927.5|27955.1|27929.9|27947.5|27916.2|25
1629793500000|2021-08-24 08:25:00|27948.2|27928.2|27949|27929|27949|27929|27946.5|27926.5|8
1629793800000|2021-08-24 08:30:00|27949.5|27929.5|27953.5|27933.5|27953.5|27933.5|27949.5|27929.5|2
1629794100000|2021-08-24 08:35:00|27953|27933|27954.5|27934.5|27958.8|27938.8|27953|27933|39
1629794400000|2021-08-24 08:40:00|27954|27934|27951|27931|27954|27934|27950.5|27930.5|9
1629794700000|2021-08-24 08:45:00|27950.5|27930.5|27956|27921|27956.5|27933.9|27949.9|27920.5|14
1629795000000|2021-08-24 08:50:00|27956.5|27921.5|27958.4|27923.4|27958.5|27928.9|27948.9|27919.9|14
1629795300000|2021-08-24 08:55:00|27958|27923|27951.5|27931.5|27958.4|27931.9|27950.9|27923|21
1629795600000|2021-08-24 09:00:00|27953.4|27933.4|27953.7|27933.7|27954.4|27934.4|27952.2|27932.2|16
1629795900000|2021-08-24 09:05:00|27953.5|27933.5|27953.7|27933.7|27953.7|27933.7|27953.5|27933.5|4
1629796200000|2021-08-24 09:10:00|27954.4|27934.4|27958.7|27938.7|27958.9|27938.9|27954.4|27934.4|9
1629796500000|2021-08-24 09:15:00|27959.5|27939.5|27959.4|27939.4|27959.5|27939.5|27959.4|27939.4|2
1629796800000|2021-08-24 09:20:00|27961.5|27941.5|27960.2|27940.2|27962|27942|27960.2|27940.2|13
1629797100000|2021-08-24 09:25:00|27960.7|27940.7|27968.2|27933.2|27969|27940.7|27960.2|27933.2|5
1629797400000|2021-08-24 09:30:00|27968.7|27933.7|27964|27929|27969|27942.7|27955.7|27928.2|20
1629797700000|2021-08-24 09:35:00|27964.6|27929.6|27963.2|27928.2|27964.6|27929.6|27963.2|27928.2|5
1629798000000|2021-08-24 09:40:00|27964|27929|27957.2|27937.2|27964.6|27938.7|27957.2|27929|6
1629798300000|2021-08-24 09:45:00|27957.7|27937.7|27957.2|27937.2|27957.7|27937.7|27957.2|27937.2|4
1629798600000|2021-08-24 09:50:00|27957.7|27937.7|27956.7|27936.7|27958.2|27938.2|27956.7|27936.7|5
1629798900000|2021-08-24 09:55:00|27957.2|27937.2|27959.2|27939.2|27959.2|27939.2|27956.7|27936.7|8
1629799200000|2021-08-24 10:00:00|27958.7|27938.7|27958.2|27938.2|27959.2|27939.2|27958.2|27938.2|3
1629799500000|2021-08-24 10:05:00|27958|27938|27957.5|27937.5|27958|27938|27957.5|27937.5|2
1629799800000|2021-08-24 10:10:00|27956.5|27936.5|27963|27928|27963.5|27936.5|27955.5|27928|6
1629800100000|2021-08-24 10:15:00|27963.8|27928.8|27964|27929|27964|27937.5|27956.5|27928.8|5
1629800400000|2021-08-24 10:20:00|27963.4|27928.4|27963.2|27928.2|27963.5|27928.5|27963.2|27928.2|3
1629800700000|2021-08-24 10:25:00|27962.9|27927.9|27954.2|27934.2|27963.2|27934.2|27954.2|27927.7|5
1629801000000|2021-08-24 10:30:00|27962.7|27927.7|27954.7|27934.7|27963.4|27934.7|27954.7|27927.7|5
1629801300000|2021-08-24 10:35:00|27955.7|27935.7|27963.9|27928.9|27963.9|27935.9|27955.7|27928.9|3
1629801600000|2021-08-24 10:40:00|27963.4|27928.4|27963.2|27928.2|27963.4|27928.4|27963.2|27928.2|2
1629801900000|2021-08-24 10:45:00|27962.7|27927.7|27967.5|27932.5|27967.5|27940.5|27952.5|27927.7|12
1629802200000|2021-08-24 10:50:00|27967.9|27932.9|27967.9|27932.9|27968|27940.9|27957.5|27932.9|13
1629802500000|2021-08-24 10:55:00|27968|27933|27968.5|27933.5|27969|27934|27968|27933|6
1629802800000|2021-08-24 11:00:00|27968.4|27933.4|27968.5|27933.5|27968.9|27942.5|27962.5|27933.4|4
1629803100000|2021-08-24 11:05:00|27968|27933|27957.5|27937.5|27968|27940.5|27956.1|27932.5|14
1629803400000|2021-08-24 11:10:00|27957.7|27937.7|27968|27933|27968|27940.5|27957.7|27932.5|5
1629804300000|2021-08-24 11:25:00|27967.9|27932.9|27957.7|27937.7|27967.9|27939.2|27956.1|27932.9|9
1629804600000|2021-08-24 11:30:00|27957|27937|27957.7|27937.7|27957.7|27937.7|27957|27937|2
1629804900000|2021-08-24 11:35:00|27957|27937|27957|27937|27957|27937|27957|27937|1
1629805200000|2021-08-24 11:40:00|27957.7|27937.7|27957.7|27937.7|27957.7|27937.7|27957.7|27937.7|1
1629806100000|2021-08-24 11:55:00|27958.2|27938.2|27957.5|27937.5|27959.6|27939.6|27957.5|27937.5|7
1629806400000|2021-08-24 12:00:00|27958.7|27938.7|27957.5|27937.5|27960|27940|27957.5|27937.5|14
1629806700000|2021-08-24 12:05:00|27957.7|27937.7|27957.4|27937.4|27958.6|27938.6|27957.2|27937.2|8
1629807000000|2021-08-24 12:10:00|27957.5|27937.5|27957.5|27937.5|27958.1|27938.1|27957|27937|5
1629807300000|2021-08-24 12:15:00|27957.4|27937.4|27956.5|27936.5|27957.4|27937.4|27956.5|27936.5|2
1629807600000|2021-08-24 12:20:00|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|27956.4|27936.4|1
1629807900000|2021-08-24 12:25:00|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|27956.9|27936.9|1
1629808500000|2021-08-24 12:35:00|27956.5|27936.5|27956.9|27936.9|27956.9|27936.9|27956.5|27936.5|2
1629808800000|2021-08-24 12:40:00|27957.6|27937.6|27956.9|27936.9|27957.6|27937.6|27956.5|27936.5|8
1629809100000|2021-08-24 12:45:00|27956.4|27936.4|27954.5|27934.5|27963.5|27937.4|27954.1|27926.5|23
1629809400000|2021-08-24 12:50:00|27961.5|27926.5|27959|27924|27961.5|27926.5|27957|27922|7
1629809700000|2021-08-24 12:55:00|27959.5|27924.5|27959.5|27924.5|27959.5|27924.5|27959.5|27924.5|1
1629810000000|2021-08-24 13:00:00|27958.5|27923.5|27957.2|27922.2|27959.5|27924.5|27955|27920|12
1629810600000|2021-08-24 13:10:00|27952.5|27932.5|27951.8|27931.8|27952.5|27932.5|27951|27931|12
1629810900000|2021-08-24 13:15:00|27951.5|27931.5|27956.5|27921.5|27956.5|27932|27949.5|27921.5|8
1629811200000|2021-08-24 13:20:00|27956.2|27921.2|27956.2|27921.2|27956.7|27921.7|27956.2|27921.2|3
1629811500000|2021-08-24 13:25:00|27955.7|27920.7|27956.2|27921.2|27956.2|27929.2|27946.2|27920.6|11
1629811800000|2021-08-24 13:30:00|27956|27921|27952.5|27932.5|27956.2|27932.5|27947.5|27921|23
1629812100000|2021-08-24 13:35:00|27955|27935|27954.5|27919.5|27958|27937.5|27952.2|27919.5|22
1629812400000|2021-08-24 13:40:00|27954.8|27919.8|27957.2|27922.2|27957.6|27922.6|27954.8|27919.8|4
1629812700000|2021-08-24 13:45:00|27957|27922|27957.1|27922.1|27957.3|27922.3|27956.6|27921.6|9
1629813000000|2021-08-24 13:50:00|27956.8|27921.8|27938.8|27918.8|27956.8|27927.8|27937.5|27909.3|21
1629813300000|2021-08-24 13:55:00|27937.5|27917.5|27945|27910|27945|27919.4|27937.5|27910|7
1629813600000|2021-08-24 14:00:00|27937.5|27917.5|27937.5|27917.5|27952.8|27924.6|27937.5|27913.5|11
1629814200000|2021-08-24 14:10:00|27937.9|27917.9|27937.5|27917.5|27937.9|27917.9|27937.5|27917.5|4
1629814500000|2021-08-24 14:15:00|27937.9|27917.9|27939.4|27904.4|27939.4|27917.9|27927.2|27897|13
1629814800000|2021-08-24 14:20:00|27938.9|27903.9|27938|27903|27938.9|27903.9|27937.9|27902.9|7
1629815100000|2021-08-24 14:25:00|27936.7|27901.7|27928.4|27893.4|27936.7|27907.8|27921.5|27893.4|16
1629815400000|2021-08-24 14:30:00|27929.4|27894.4|27927.9|27892.9|27929.4|27894.4|27927.9|27892.9|3
1629815700000|2021-08-24 14:35:00|27927.5|27892.5|27923|27888|27927.5|27894|27913.3|27888|24
1629816300000|2021-08-24 14:45:00|27923.2|27888.2|27927|27892|27927|27892|27923.2|27888.2|6
1629816600000|2021-08-24 14:50:00|27917.5|27897.5|27918.4|27898.4|27918.4|27898.4|27917.5|27897.5|3
1629816900000|2021-08-24 14:55:00|27917.8|27897.8|27917.5|27897.5|27917.9|27897.9|27916.5|27896.5|6
1629817200000|2021-08-24 15:00:00|27917.8|27897.8|27917.5|27897.5|27917.8|27897.8|27917.5|27897.5|4
1629817500000|2021-08-24 15:05:00|27916.5|27896.5|27928|27893|27928|27902.5|27915|27892.5|15
1629817800000|2021-08-24 15:10:00|27927.8|27892.8|27928|27893|27928|27893|27927.8|27892.8|2
1629818400000|2021-08-24 15:20:00|27928.2|27893.2|27922.5|27902.5|27928.2|27902.5|27922.5|27893|3
1629818700000|2021-08-24 15:25:00|27922.8|27902.8|27937|27902|27937.5|27907.5|27922.8|27897.5|18
1629819000000|2021-08-24 15:30:00|27937.5|27902.5|27927.8|27907.8|27937.9|27907.8|27927.5|27902.5|4
1629819300000|2021-08-24 15:35:00|27928.8|27908.8|27938|27903|27938|27910.5|27928.8|27902.5|7
1629819900000|2021-08-24 15:45:00|27938.2|27903.2|27938|27903|27938.2|27903.2|27938|27903|2
1629820200000|2021-08-24 15:50:00|27938.2|27903.2|27943.3|27908.3|27943.5|27908.5|27938.2|27903.2|7
1629820500000|2021-08-24 15:55:00|27943.5|27908.5|27943.3|27908.3|27943.5|27908.5|27943.3|27908.3|2
1629820800000|2021-08-24 16:00:00|27943|27908|27943.5|27908.5|27943.5|27908.5|27943|27908|4
1629821100000|2021-08-24 16:05:00|27943.7|27908.7|27942.9|27907.9|27943.7|27908.7|27942.9|27907.9|2
1629822000000|2021-08-24 16:20:00|27932.8|27912.8|27938|27903|27941.6|27912.8|27927.8|27902.5|25
1629822300000|2021-08-24 16:25:00|27932.3|27912.3|27932.8|27912.8|27932.8|27912.8|27932.3|27912.3|3
1629822600000|2021-08-24 16:30:00|27933|27913|27943|27908|27943|27918|27933|27907.5|8
1629823500000|2021-08-24 16:45:00|27942|27907|27943|27908|27943|27913|27933|27907|4
1629823800000|2021-08-24 16:50:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1629824100000|2021-08-24 16:55:00|27943|27908|27943|27908|27943|27908|27942|27907|5
1629824400000|2021-08-24 17:00:00|27942.5|27907.5|27942.5|27907.5|27943|27908|27942.5|27907.5|3
1629824700000|2021-08-24 17:05:00|27943|27908|27943|27908|27943|27908|27943|27908|1
1629825000000|2021-08-24 17:10:00|27943.3|27908.3|27943.3|27908.3|27943.5|27908.5|27943.3|27908.3|5
1629825300000|2021-08-24 17:15:00|27943|27908|27942.5|27907.5|27943|27908|27942.5|27907.5|2
1629825600000|2021-08-24 17:20:00|27942.8|27907.8|27942.5|27907.5|27942.8|27907.8|27942.5|27907.5|2
1629825900000|2021-08-24 17:25:00|27942|27907|27942|27907|27942|27907|27942|27907|1
1629826200000|2021-08-24 17:30:00|27942.7|27907.7|27942.7|27907.7|27942.7|27907.7|27942.7|27907.7|1
1629826500000|2021-08-24 17:35:00|27942|27907|27942.7|27907.7|27942.7|27907.7|27942|27907|2
1629827100000|2021-08-24 17:45:00|27942.6|27907.6|27945|27910|27945.2|27910.2|27942.5|27907.5|11
1629827400000|2021-08-24 17:50:00|27938|27918|27949|27914|27949|27925|27936.1|27913|11
1629827700000|2021-08-24 17:55:00|27948.2|27913.2|27948.2|27913.2|27948.2|27913.2|27948.2|27913.2|1
1629828000000|2021-08-24 18:00:00|27947|27912|27945|27910|27947|27912|27945|27910|5
1629828300000|2021-08-24 18:05:00|27946.2|27911.2|27947.2|27912.2|27947.2|27912.2|27946.2|27911.2|3
1629828600000|2021-08-24 18:10:00|27946.5|27911.5|27945|27910|27946.5|27911.5|27944.5|27909.5|5
1629828900000|2021-08-24 18:15:00|27944.9|27909.9|27944.9|27909.9|27944.9|27909.9|27944.9|27909.9|1
1629829200000|2021-08-24 18:20:00|27944.6|27909.6|27944.4|27909.4|27944.6|27909.6|27944.4|27909.4|2
1629829500000|2021-08-24 18:25:00|27943.9|27908.9|27937.2|27902.2|27943.9|27908.9|27937.2|27902.2|3
1629830100000|2021-08-24 18:35:00|27935.9|27900.9|27936.5|27901.5|27937.2|27902.2|27935.9|27900.9|4
1629830400000|2021-08-24 18:40:00|27937.1|27902.1|27925.9|27905.9|27937.1|27905.9|27925.9|27900.9|3
1629830700000|2021-08-24 18:45:00|27926.4|27906.4|27927.5|27907.5|27927.5|27907.5|27926.4|27906.4|3
1629831300000|2021-08-24 18:55:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1629831600000|2021-08-24 19:00:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1629831900000|2021-08-24 19:05:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|1
1629834600000|2021-08-24 19:50:00|27920.5|27900.5|27920.5|27900.5|27920.5|27900.5|27920|27900|3
1629834900000|2021-08-24 19:55:00|27927.5|27892.5|27928|27893|27928|27893|27927.5|27892.5|4
1629855000000|2021-08-25 01:30:00|27933.3|27913.3|27933.3|27913.3|27934.2|27914.2|27933.3|27913.3|4
1629855300000|2021-08-25 01:35:00|27932.8|27912.8|27940.5|27920.5|27940.8|27920.8|27931.5|27911.5|27
1629855600000|2021-08-25 01:40:00|27940.8|27920.8|27940.8|27920.8|27942.3|27922.3|27939|27919|56
1629855900000|2021-08-25 01:45:00|27940.3|27920.3|27943.5|27923.5|27948.1|27928.1|27938.5|27918.5|38
1629856200000|2021-08-25 01:50:00|27943.7|27923.7|27947.8|27927.8|27948.5|27928.5|27943.7|27923.7|17
1629856500000|2021-08-25 01:55:00|27947.5|27927.5|27942.5|27922.5|27947.5|27927.5|27937.8|27917.8|65
1629856800000|2021-08-25 02:00:00|27945.4|27925.4|27946.5|27926.5|27949.9|27929.9|27945.4|27925.4|33
1629857100000|2021-08-25 02:05:00|27946|27926|27942.5|27922.5|27947.5|27927.5|27942.1|27922.1|35
1629857400000|2021-08-25 02:10:00|27942.7|27922.7|27942.3|27922.3|27942.7|27922.7|27939.4|27919.4|20
1629857700000|2021-08-25 02:15:00|27940.8|27920.8|27928|27908|27940.9|27920.9|27928|27908|39
1629858000000|2021-08-25 02:20:00|27930.8|27910.8|27927.5|27907.5|27932.5|27912.5|27926.5|27906.5|35
1629858300000|2021-08-25 02:25:00|27927.8|27907.8|27928|27908|27929|27909|27925.5|27905.5|13
1629858600000|2021-08-25 02:30:00|27929|27909|27929|27909|27929|27909|27928.5|27908.5|5
1629858900000|2021-08-25 02:35:00|27928.5|27908.5|27922.8|27902.8|27928.5|27908.5|27922.5|27902.5|58
1629859200000|2021-08-25 02:40:00|27922.5|27902.5|27923.3|27903.3|27924|27904|27922.3|27902.3|11
1629859500000|2021-08-25 02:45:00|27923.5|27903.5|27925.5|27905.5|27928.3|27908.3|27923.5|27903.5|20
1629859800000|2021-08-25 02:50:00|27927.5|27907.5|27933|27913|27933|27913|27927.5|27907.5|20
1629860100000|2021-08-25 02:55:00|27935.4|27915.4|27932.5|27912.5|27938.3|27918.3|27932.5|27912.5|16
1629860400000|2021-08-25 03:00:00|27934.5|27914.5|27938|27918|27938|27918|27933|27913|10
1629860700000|2021-08-25 03:05:00|27938.3|27918.3|27941.5|27921.5|27941.5|27921.5|27937.3|27917.3|9
1629861000000|2021-08-25 03:10:00|27941.3|27921.3|27937.5|27917.5|27947.5|27922.3|27937.5|27910|19
1629861300000|2021-08-25 03:15:00|27939|27919|27937.5|27917.5|27941|27921|27937.5|27917.5|5
1629861600000|2021-08-25 03:20:00|27938|27918|27938|27918|27938.5|27918.5|27937.5|27917.5|9
1629862200000|2021-08-25 03:30:00|27940.3|27920.3|27945.1|27925.1|27947.8|27927.8|27940.3|27920.3|24
1629862500000|2021-08-25 03:35:00|27945.3|27925.3|27942.5|27922.5|27945.3|27925.3|27941.5|27921.5|12
1629863100000|2021-08-25 03:45:00|27942|27922|27938|27918|27942|27922|27937.5|27917.5|16
1629863400000|2021-08-25 03:50:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27929.5|27909.5|43
1629863700000|2021-08-25 03:55:00|27936.8|27916.8|27947.3|27927.3|27947.7|27927.7|27936.8|27916.8|29
1629864000000|2021-08-25 04:00:00|27945.8|27925.8|27944.8|27924.8|27945.8|27925.8|27943.2|27923.2|23
1629864300000|2021-08-25 04:05:00|27945.1|27925.1|27946.2|27926.2|27946.8|27926.8|27944.5|27924.5|15
1629864600000|2021-08-25 04:10:00|27947.3|27927.3|27942|27922|27947.3|27927.3|27942|27922|5
1629864900000|2021-08-25 04:15:00|27941.7|27921.7|27937.5|27917.5|27941.7|27921.7|27936|27916|18
1629865200000|2021-08-25 04:20:00|27938.3|27918.3|27938.3|27918.3|27938.3|27918.3|27938.3|27918.3|1
1629865500000|2021-08-25 04:25:00|27937.8|27917.8|27937.8|27917.8|27937.8|27917.8|27937.8|27917.8|1
1629865800000|2021-08-25 04:30:00|27938.3|27918.3|27938.8|27918.8|27939|27919|27937.5|27917.5|8
1629866100000|2021-08-25 04:35:00|27939.5|27919.5|27940.1|27920.1|27940.3|27920.3|27938.8|27918.8|9
1629866400000|2021-08-25 04:40:00|27942.5|27922.5|27942.5|27922.5|27942.7|27922.7|27942.5|27922.5|3
1629866700000|2021-08-25 04:45:00|27943.2|27923.2|27943.3|27923.3|27943.3|27923.3|27943.2|27923.2|2
1629867000000|2021-08-25 04:50:00|27941.2|27921.2|27940.3|27920.3|27941.2|27921.2|27940.3|27920.3|5
1629867300000|2021-08-25 04:55:00|27940.1|27920.1|27940.3|27920.3|27940.8|27920.8|27940.1|27920.1|4
1629867600000|2021-08-25 05:00:00|27940.8|27920.8|27940.5|27920.5|27940.8|27920.8|27940.1|27920.1|18
1629867900000|2021-08-25 05:05:00|27940.7|27920.7|27940.5|27920.5|27940.7|27920.7|27940.1|27920.1|10
1629868200000|2021-08-25 05:10:00|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|27940.1|27920.1|1
1629868500000|2021-08-25 05:15:00|27938.8|27918.8|27938.2|27918.2|27938.8|27918.8|27938.2|27918.2|3
1629868800000|2021-08-25 05:20:00|27939.5|27919.5|27940.1|27920.1|27940.1|27920.1|27938.5|27918.5|18
1629869100000|2021-08-25 05:25:00|27942.1|27922.1|27940.1|27920.1|27942.3|27922.3|27940.1|27920.1|5
1629869400000|2021-08-25 05:30:00|27938.5|27918.5|27937.8|27917.8|27938.5|27918.5|27937.2|27917.2|7
1629869700000|2021-08-25 05:35:00|27938.2|27918.2|27928.3|27908.3|27938.2|27918.2|27928.3|27908.3|30
1629870000000|2021-08-25 05:40:00|27928|27908|27927.3|27907.3|27929.7|27909.7|27922.8|27902.8|42
1629870300000|2021-08-25 05:45:00|27925.7|27905.7|27924.5|27904.5|27925.8|27905.8|27924.5|27904.5|22
1629870600000|2021-08-25 05:50:00|27925.2|27905.2|27926.4|27906.4|27926.4|27906.4|27925.2|27905.2|9
1629870900000|2021-08-25 05:55:00|27926.6|27906.6|27928|27908|27928|27908|27925.8|27905.8|9
1629871200000|2021-08-25 06:00:00|27927.8|27907.8|27922.7|27902.7|27927.8|27907.8|27922.5|27902.5|38
1629871500000|2021-08-25 06:05:00|27922.5|27902.5|27930.5|27910.5|27930.5|27910.5|27922.5|27902.5|22
1629871800000|2021-08-25 06:10:00|27929.8|27909.8|27928.1|27908.1|27932.4|27912.4|27927.5|27907.5|36
1629872100000|2021-08-25 06:15:00|27928.3|27908.3|27928.5|27908.5|27930.8|27910.8|27928.1|27908.1|8
1629872400000|2021-08-25 06:20:00|27928|27908|27928.3|27908.3|27928.3|27908.3|27927.7|27907.7|3
1629873000000|2021-08-25 06:30:00|27927.7|27907.7|27922.5|27902.5|27927.7|27907.7|27922.5|27902.5|34
1629873300000|2021-08-25 06:35:00|27923|27903|27924.5|27904.5|27926|27906|27923|27903|10
1629873600000|2021-08-25 06:40:00|27924.8|27904.8|27924.7|27904.7|27925.8|27905.8|27924.7|27904.7|21
1629873900000|2021-08-25 06:45:00|27925.3|27905.3|27925.2|27905.2|27925.8|27905.8|27924.8|27904.8|34
1629874200000|2021-08-25 06:50:00|27927.3|27907.3|27925.5|27905.5|27928.3|27908.3|27925|27905|22
1629874500000|2021-08-25 06:55:00|27925.1|27905.1|27925.2|27905.2|27928.1|27908.1|27922.5|27902.5|40
1629874800000|2021-08-25 07:00:00|27924.5|27904.5|27926.1|27906.1|27926.3|27906.3|27924.5|27904.5|22
1629875100000|2021-08-25 07:05:00|27925.5|27905.5|27922|27902|27925.5|27905.5|27921.5|27901.5|10
1629875400000|2021-08-25 07:10:00|27922.5|27902.5|27916.5|27896.5|27923|27903|27915.7|27895.7|40
1629875700000|2021-08-25 07:15:00|27916.8|27896.8|27917|27897|27917|27897|27916.3|27896.3|6
1629876000000|2021-08-25 07:20:00|27916.8|27896.8|27920|27900|27922.7|27902.7|27916.8|27896.8|51
1629876300000|2021-08-25 07:25:00|27920.5|27900.5|27919.3|27899.3|27922.5|27902.5|27919|27899|51
1629876600000|2021-08-25 07:30:00|27920|27900|27921.8|27901.8|27922.3|27902.3|27919.3|27899.3|20
1629876900000|2021-08-25 07:35:00|27921|27901|27918|27898|27922.3|27902.3|27918|27898|33
1629877200000|2021-08-25 07:40:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|1
1629877500000|2021-08-25 07:45:00|27917|27897|27912|27892|27917|27897|27912|27892|9
1629877800000|2021-08-25 07:50:00|27911.5|27891.5|27920.5|27900.5|27920.5|27900.5|27911.5|27891.5|15
1629878100000|2021-08-25 07:55:00|27920|27900|27927|27892|27929|27901.5|27919.5|27891.5|18
1629878400000|2021-08-25 08:00:00|27927.5|27892.5|27932|27897|27932.7|27906|27921.9|27892.5|39
1629878700000|2021-08-25 08:05:00|27932.2|27897.2|27932|27897|27932.2|27897.2|27932|27897|6
1629879000000|2021-08-25 08:10:00|27932.5|27897.5|27927.5|27892.5|27932.5|27904.5|27919.2|27891.5|32
1629879300000|2021-08-25 08:15:00|27927|27892|27917.7|27897.7|27927|27902.4|27917|27891.2|23
1629879600000|2021-08-25 08:20:00|27917.4|27897.4|27917.5|27897.5|27917.7|27897.7|27917.4|27897.4|7
1629879900000|2021-08-25 08:25:00|27917.4|27897.4|27916.9|27896.9|27917.4|27897.4|27916.8|27896.8|8
1629880200000|2021-08-25 08:30:00|27915.4|27895.4|27917.5|27897.5|27921.5|27898.6|27913.7|27886.5|17
1629880500000|2021-08-25 08:35:00|27917.4|27897.4|27908.8|27888.8|27917.4|27897.4|27908|27888|25
1629880800000|2021-08-25 08:40:00|27908.5|27888.5|27906.5|27886.5|27908.8|27888.8|27903.3|27883.3|19
1629881100000|2021-08-25 08:45:00|27906|27886|27901.5|27881.5|27906.5|27886.5|27898.5|27878.5|26
1629881400000|2021-08-25 08:50:00|27900.1|27880.1|27907|27872|27907|27880.1|27893.8|27871.1|51
1629881700000|2021-08-25 08:55:00|27906.5|27871.5|27909.5|27874.5|27912|27887.1|27903|27871|32
1629882000000|2021-08-25 09:00:00|27909|27874|27908.2|27873.2|27909|27874|27908.2|27873.2|3
1629882300000|2021-08-25 09:05:00|27907.3|27872.3|27902.5|27882.5|27907.3|27882.5|27901.1|27871.5|8
1629882600000|2021-08-25 09:10:00|27902.4|27882.4|27902.5|27882.5|27903.1|27883.1|27902.4|27882.4|4
1629882900000|2021-08-25 09:15:00|27902.6|27882.6|27902.5|27882.5|27902.6|27882.6|27902.5|27882.5|2
1629883200000|2021-08-25 09:20:00|27902.4|27882.4|27902.5|27882.5|27902.5|27882.5|27902.4|27882.4|2
1629883500000|2021-08-25 09:25:00|27904|27884|27907.7|27887.7|27907.7|27887.7|27902.5|27882.5|20
1629883800000|2021-08-25 09:30:00|27908|27888|27907.7|27887.7|27908|27888|27907.7|27887.7|2
1629884400000|2021-08-25 09:40:00|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|27907.5|27887.5|1
1629884700000|2021-08-25 09:45:00|27907.7|27887.7|27916.5|27896.5|27916.5|27896.5|27907.5|27887.5|29
1629885000000|2021-08-25 09:50:00|27916.3|27896.3|27918.2|27898.2|27918.2|27898.2|27915.7|27895.7|7
1629885300000|2021-08-25 09:55:00|27918.4|27898.4|27916.5|27896.5|27918.9|27898.9|27913|27893|21
1629885600000|2021-08-25 10:00:00|27917.5|27897.5|27928.5|27893.5|27928.5|27901|27914.4|27893.5|22
1629885900000|2021-08-25 10:05:00|27928|27893|27928|27893|27928|27893|27928|27893|1
1629886200000|2021-08-25 10:10:00|27918|27898|27917.4|27897.4|27918|27898|27917.4|27897.4|4
1629886500000|2021-08-25 10:15:00|27917.9|27897.9|27920.3|27900.3|27921|27901|27917|27897|10
1629886800000|2021-08-25 10:20:00|27920.8|27900.8|27921.7|27901.7|27922.7|27902.7|27917.5|27897.5|17
1629887100000|2021-08-25 10:25:00|27922|27902|27921.7|27901.7|27922|27902|27921.5|27901.5|5
1629887400000|2021-08-25 10:30:00|27922|27902|27922|27902|27922|27902|27922|27902|1
1629887700000|2021-08-25 10:35:00|27922.2|27902.2|27935|27900|27935|27904|27922.2|27900|8
1629888000000|2021-08-25 10:40:00|27934.5|27899.5|27936|27901|27944.5|27909.5|27931.1|27896.1|41
1629888300000|2021-08-25 10:45:00|27936.5|27901.5|27936|27901|27936.5|27901.5|27926.1|27891.1|10
1629888600000|2021-08-25 10:50:00|27936.5|27901.5|27930.1|27895.1|27936.5|27901.5|27929.7|27894.7|4
1629888900000|2021-08-25 10:55:00|27930.6|27895.6|27937.6|27902.6|27939.5|27904.5|27927.5|27892.5|17
1629889200000|2021-08-25 11:00:00|27938.1|27903.1|27929.1|27894.1|27938.1|27903.6|27923.6|27892.3|9
1629889500000|2021-08-25 11:05:00|27929.5|27894.5|27930.1|27895.1|27930.1|27895.1|27926.6|27891.6|14
1629890400000|2021-08-25 11:20:00|27929.6|27894.6|27929.5|27894.5|27929.6|27894.6|27929|27894|3
1629891000000|2021-08-25 11:30:00|27929.6|27894.6|27933.6|27898.6|27937.1|27910.8|27925.6|27894.6|24
1629891300000|2021-08-25 11:35:00|27933.7|27898.7|27936.1|27901.1|27937.1|27902.1|27933.7|27898.7|7
1629891600000|2021-08-25 11:40:00|27931.1|27911.1|27938.1|27903.1|27938.1|27911.1|27931.1|27902.6|5
1629891900000|2021-08-25 11:45:00|27938.4|27903.4|27938.4|27903.4|27938.8|27903.8|27938.4|27903.4|3
1629892200000|2021-08-25 11:50:00|27938.9|27903.9|27938|27903|27938.9|27913.9|27930|27902.5|19
1629893100000|2021-08-25 12:05:00|27938.2|27903.2|27945|27910|27945|27910|27938.2|27903.2|8
1629893400000|2021-08-25 12:10:00|27944.8|27909.8|27945|27910|27945.3|27910.3|27944.8|27909.8|3
1629894300000|2021-08-25 12:25:00|27944.8|27909.8|27945|27910|27945|27910|27942.5|27907.5|4
1629894600000|2021-08-25 12:30:00|27945.5|27910.5|27943.5|27908.5|27945.5|27910.5|27943.5|27908.5|4
1629894900000|2021-08-25 12:35:00|27943.2|27908.2|27941|27906|27943.2|27908.2|27941|27906|2
1629895200000|2021-08-25 12:40:00|27941.5|27906.5|27946.3|27911.3|27946.6|27911.6|27941.5|27906.5|6
1629895500000|2021-08-25 12:45:00|27946.5|27911.5|27946.5|27911.5|27948|27922.4|27936.8|27907|31
1629895800000|2021-08-25 12:50:00|27945.8|27910.8|27942|27907|27947|27916.3|27930.5|27901.3|27
1629896100000|2021-08-25 12:55:00|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|27942.5|27907.5|1
1629896400000|2021-08-25 13:00:00|27940.5|27905.5|27937.5|27902.5|27940.5|27905.5|27937|27902|6
1629896700000|2021-08-25 13:05:00|27938|27903|27928.5|27893.5|27938|27903|27925|27890|12
1629897000000|2021-08-25 13:10:00|27929|27894|27918.5|27898.5|27930|27902|27918|27891.5|11
1629897300000|2021-08-25 13:15:00|27919|27899|27929.5|27894.5|27929.5|27899.5|27919|27893|5
1629897600000|2021-08-25 13:20:00|27931|27896|27922.5|27902.5|27931.5|27903|27922.5|27895|7
1629897900000|2021-08-25 13:25:00|27923|27903|27923|27903|27923|27903|27923|27903|1
1629898200000|2021-08-25 13:30:00|27927|27907|27922.5|27902.5|27927.5|27907.5|27922.5|27902.5|8
1629898500000|2021-08-25 13:35:00|27924.5|27904.5|27922.5|27902.5|27924.5|27904.5|27922.5|27902.5|2
1629898800000|2021-08-25 13:40:00|27924.5|27904.5|27933|27898|27933|27905.5|27924.5|27897.5|6
1629899100000|2021-08-25 13:45:00|27931|27896|27932.5|27897.5|27932.5|27905.5|27922.5|27895|12
1629899400000|2021-08-25 13:50:00|27926.5|27906.5|27930|27895|27935.5|27908|27925|27895|12
1629899700000|2021-08-25 13:55:00|27923|27903|27927.5|27892.5|27927.5|27903|27919.5|27892.5|10
1629900000000|2021-08-25 14:00:00|27927|27892|27926|27891|27927|27892|27923|27888|9
1629900300000|2021-08-25 14:05:00|27925.5|27890.5|27917.5|27897.5|27926|27897.5|27915|27889|14
1629900900000|2021-08-25 14:15:00|27915.5|27895.5|27912.5|27892.5|27915.5|27895.5|27912.5|27892.5|3
1629901200000|2021-08-25 14:20:00|27910.5|27890.5|27918.5|27883.5|27918.5|27891|27910.5|27883.5|4
1629901500000|2021-08-25 14:25:00|27916|27881|27912.5|27892.5|27920.5|27893|27910.5|27881|10
1629902100000|2021-08-25 14:35:00|27915|27895|27918.5|27883.5|27927.5|27897.5|27915|27883.5|18
1629902400000|2021-08-25 14:40:00|27919|27884|27918|27883|27920|27885|27918|27883|3
1629902700000|2021-08-25 14:45:00|27921.5|27886.5|27918|27883|27923|27888|27916.5|27881.5|12
1629903300000|2021-08-25 14:55:00|27917|27882|27923|27888|27923|27895.5|27914.5|27879.5|16
1629903600000|2021-08-25 15:00:00|27921|27886|27925|27890|27925.5|27890.5|27921|27886|8
1629903900000|2021-08-25 15:05:00|27918|27898|27912.5|27892.5|27918|27898|27912.5|27892.5|2
1629904200000|2021-08-25 15:10:00|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|27911.5|27891.5|1
1629904500000|2021-08-25 15:15:00|27909.5|27889.5|27913.5|27878.5|27913.5|27889.5|27904.5|27878|8
1629904800000|2021-08-25 15:20:00|27914|27879|27914|27879|27914|27879|27914|27879|1
1629905100000|2021-08-25 15:25:00|27913.5|27878.5|27916.5|27881.5|27916.5|27881.5|27912|27877|8
1629905400000|2021-08-25 15:30:00|27917.5|27882.5|27906|27886|27918|27886|27906|27878|8
1629905700000|2021-08-25 15:35:00|27906.5|27886.5|27906.5|27886.5|27908.5|27888.5|27906|27886|5
1629906000000|2021-08-25 15:40:00|27910|27890|27910.5|27875.5|27910.5|27890|27903.5|27875.5|7
1629906300000|2021-08-25 15:45:00|27911.5|27876.5|27910|27875|27911.5|27876.5|27910|27875|3
1629906600000|2021-08-25 15:50:00|27911|27876|27911|27876|27911|27876|27911|27876|1
1629906900000|2021-08-25 15:55:00|27910.5|27875.5|27911.5|27876.5|27911.5|27876.5|27910.5|27875.5|2
1629907200000|2021-08-25 16:00:00|27913|27878|27906.5|27886.5|27920|27891.5|27906|27878|17
1629907500000|2021-08-25 16:05:00|27906|27886|27907|27887|27911|27887|27901|27873|26
1629907800000|2021-08-25 16:10:00|27906.5|27886.5|27902.5|27882.5|27906.5|27886.5|27902|27882|5
1629908100000|2021-08-25 16:15:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1629908400000|2021-08-25 16:20:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1629909000000|2021-08-25 16:30:00|27902|27882|27902|27882|27902|27882|27902|27882|1
1629909300000|2021-08-25 16:35:00|27902.5|27882.5|27903|27883|27903|27883|27902.5|27882.5|2
1629909600000|2021-08-25 16:40:00|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|27902.5|27882.5|1
1629911400000|2021-08-25 17:10:00|27904.5|27884.5|27913|27878|27913|27885.5|27904.5|27877.5|6
1629912000000|2021-08-25 17:20:00|27913.5|27878.5|27908|27888|27915.5|27888|27908|27878|11
1629912300000|2021-08-25 17:25:00|27912|27892|27906.5|27886.5|27913.5|27893.5|27906.5|27886.5|9
1629913500000|2021-08-25 17:45:00|27903.5|27883.5|27901.5|27881.5|27903.5|27883.5|27901.5|27881.5|3
1629914100000|2021-08-25 17:55:00|27900.5|27880.5|27899.5|27879.5|27900.5|27880.5|27899|27879|4
1629914400000|2021-08-25 18:00:00|27906.5|27871.5|27901|27881|27908.5|27881|27901|27871|5
1629914700000|2021-08-25 18:05:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|1
1629915000000|2021-08-25 18:10:00|27900.5|27880.5|27896.5|27876.5|27900.5|27880.5|27896.5|27876.5|3
1629916800000|2021-08-25 18:40:00|27891.5|27871.5|27896.5|27876.5|27896.5|27876.5|27891.5|27871.5|2
1629920400000|2021-08-25 19:40:00|27901.5|27866.5|27903|27868|27903.5|27868.5|27901.5|27866.5|4
1629920700000|2021-08-25 19:45:00|27903.5|27868.5|27902|27867|27903.5|27868.5|27902|27867|6
1629921300000|2021-08-25 19:55:00|27904|27869|27904|27869|27904|27869|27904|27869|1
1629941400000|2021-08-26 01:30:00|27909|27889|27913.3|27893.3|27928|27904.5|27908.1|27886.3|48
1629941700000|2021-08-26 01:35:00|27913.5|27893.5|27917.5|27897.5|27933.7|27911.1|27913.3|27892.8|69
1629942000000|2021-08-26 01:40:00|27917.1|27897.1|27917.1|27897.1|27922.1|27902.1|27912.5|27892.5|28
1629942300000|2021-08-26 01:45:00|27917.3|27897.3|27912.7|27892.7|27918.4|27898.4|27912.1|27892.1|42
1629942600000|2021-08-26 01:50:00|27912.5|27892.5|27917.8|27897.8|27917.8|27897.8|27910.8|27890.8|14
1629942900000|2021-08-26 01:55:00|27917.7|27897.7|27917.5|27897.5|27919.2|27899.2|27917|27897|22
1629943200000|2021-08-26 02:00:00|27917.3|27897.3|27917.3|27897.3|27917.5|27897.5|27916.5|27896.5|5
1629943500000|2021-08-26 02:05:00|27917.5|27897.5|27912.5|27892.5|27917.5|27897.5|27912.5|27892.5|8
1629943800000|2021-08-26 02:10:00|27912.3|27892.3|27909.5|27889.5|27914.3|27894.3|27909.1|27889.1|25
1629944100000|2021-08-26 02:15:00|27912.1|27892.1|27917.8|27897.8|27922.8|27902.8|27912.1|27892.1|17
1629944400000|2021-08-26 02:20:00|27916.3|27896.3|27918.3|27898.3|27918.3|27898.3|27913|27893|43
1629944700000|2021-08-26 02:25:00|27918.2|27898.2|27923.7|27903.7|27923.7|27903.7|27914.4|27894.4|43
1629945000000|2021-08-26 02:30:00|27923.5|27903.5|27919.3|27899.3|27923.8|27903.8|27919|27899|39
1629945300000|2021-08-26 02:35:00|27922.3|27902.3|27920|27900|27922.3|27902.3|27919.8|27899.8|7
1629945600000|2021-08-26 02:40:00|27919.8|27899.8|27924.4|27904.4|27925.7|27905.7|27919.8|27899.8|17
1629945900000|2021-08-26 02:45:00|27924|27904|27922.8|27902.8|27924|27904|27921.5|27901.5|12
1629946200000|2021-08-26 02:50:00|27923|27903|27922.8|27902.8|27923|27903|27921.7|27901.7|14
1629946500000|2021-08-26 02:55:00|27924.3|27904.3|27917|27897|27924.3|27904.3|27915|27895|27
1629946800000|2021-08-26 03:00:00|27916.5|27896.5|27917.8|27897.8|27917.8|27897.8|27915.5|27895.5|14
1629947100000|2021-08-26 03:05:00|27918.3|27898.3|27918.3|27898.3|27919.2|27899.2|27918.3|27898.3|9
1629947400000|2021-08-26 03:10:00|27918.8|27898.8|27926.8|27906.8|27928.3|27908.3|27918.8|27898.8|32
1629947700000|2021-08-26 03:15:00|27927.1|27907.1|27928|27908|27928.5|27908.5|27927.1|27907.1|10
1629948000000|2021-08-26 03:20:00|27929.7|27909.7|27931.8|27911.8|27933.2|27913.2|27928.5|27908.5|38
1629948300000|2021-08-26 03:25:00|27932.1|27912.1|27936.1|27916.1|27936.1|27916.1|27931.3|27911.3|16
1629948600000|2021-08-26 03:30:00|27934.4|27914.4|27940|27905|27950.5|27925.5|27931.5|27903.5|38
1629948900000|2021-08-26 03:35:00|27940.5|27905.5|27942|27907|27943.5|27915.5|27934|27905|29
1629949200000|2021-08-26 03:40:00|27942.5|27907.5|27942|27907|27942.5|27907.5|27941|27906|24
1629949500000|2021-08-26 03:45:00|27942.5|27907.5|27941.5|27906.5|27945|27910|27941.5|27906.5|22
1629949800000|2021-08-26 03:50:00|27942.5|27907.5|27945.5|27910.5|27945.5|27910.5|27941.5|27906.5|12
1629950100000|2021-08-26 03:55:00|27945|27910|27949|27914|27951|27922|27938|27910|30
1629950400000|2021-08-26 04:00:00|27948.5|27913.5|27937.5|27917.5|27948.5|27919.5|27935|27913|13
1629950700000|2021-08-26 04:05:00|27938.5|27918.5|27947|27912|27947.5|27919.5|27938.5|27911|14
1629951000000|2021-08-26 04:10:00|27948.5|27913.5|27937.5|27917.5|27948.5|27919.9|27937.5|27912.5|14
1629951300000|2021-08-26 04:15:00|27937.1|27917.1|27935.3|27915.3|27937.1|27917.1|27935|27915|10
1629951600000|2021-08-26 04:20:00|27935.4|27915.4|27934.1|27914.1|27935.4|27915.4|27932.5|27912.5|12
1629951900000|2021-08-26 04:25:00|27934.5|27914.5|27934.1|27914.1|27934.5|27914.5|27934.1|27914.1|2
1629952200000|2021-08-26 04:30:00|27934.5|27914.5|27934.1|27914.1|27934.5|27914.5|27934.1|27914.1|2
1629952500000|2021-08-26 04:35:00|27933.5|27913.5|27933.1|27913.1|27933.5|27913.5|27932.5|27912.5|8
1629952800000|2021-08-26 04:40:00|27933.5|27913.5|27933.1|27913.1|27933.5|27913.5|27933.1|27913.1|4
1629953100000|2021-08-26 04:45:00|27933.3|27913.3|27933.1|27913.1|27933.5|27913.5|27933.1|27913.1|7
1629953700000|2021-08-26 04:55:00|27933.5|27913.5|27933.1|27913.1|27934|27914|27933.1|27913.1|4
1629954000000|2021-08-26 05:00:00|27933.5|27913.5|27933.5|27913.5|27934|27914|27933.1|27913.1|5
1629954300000|2021-08-26 05:05:00|27934.1|27914.1|27934.1|27914.1|27934.1|27914.1|27934.1|27914.1|1
1629954900000|2021-08-26 05:15:00|27933.8|27913.8|27930.9|27910.9|27933.8|27913.8|27930.2|27910.2|8
1629955200000|2021-08-26 05:20:00|27930.4|27910.4|27923.8|27903.8|27930.4|27910.4|27923.7|27903.7|31
1629955500000|2021-08-26 05:25:00|27923.7|27903.7|27923.8|27903.8|27924.8|27904.8|27923.7|27903.7|4
1629955800000|2021-08-26 05:30:00|27924.1|27904.1|27924.5|27904.5|27925|27905|27924.1|27904.1|4
1629956100000|2021-08-26 05:35:00|27925.5|27905.5|27927.3|27907.3|27930.1|27910.1|27925.5|27905.5|10
1629956400000|2021-08-26 05:40:00|27927.1|27907.1|27927.1|27907.1|27927.1|27907.1|27925.1|27905.1|13
1629956700000|2021-08-26 05:45:00|27927.3|27907.3|27928.3|27908.3|27928.3|27908.3|27927.3|27907.3|2
1629957000000|2021-08-26 05:50:00|27927.5|27907.5|27936.5|27916.5|27937.5|27917.5|27927.5|27907.5|36
1629957300000|2021-08-26 05:55:00|27937.5|27917.5|27944|27909|27944|27917.5|27935.5|27908.5|10
1629957600000|2021-08-26 06:00:00|27943.1|27908.1|27937.5|27917.5|27943.1|27917.7|27932.7|27908|19
1629957900000|2021-08-26 06:05:00|27937.7|27917.7|27938.5|27918.5|27941|27921|27937.7|27917.7|13
1629958200000|2021-08-26 06:10:00|27938.3|27918.3|27938.3|27918.3|27940.7|27920.7|27938.1|27918.1|19
1629958500000|2021-08-26 06:15:00|27938.5|27918.5|27933.5|27913.5|27939.4|27919.4|27933.3|27913.3|9
1629958800000|2021-08-26 06:20:00|27933.3|27913.3|27938.5|27918.5|27939.7|27919.7|27933.3|27913.3|29
1629959100000|2021-08-26 06:25:00|27939.7|27919.7|27938.5|27918.5|27939.8|27919.8|27938.5|27918.5|4
1629959400000|2021-08-26 06:30:00|27939.2|27919.2|27938|27918|27946|27921|27937.5|27911|48
1629959700000|2021-08-26 06:35:00|27938.5|27918.5|27942.5|27922.5|27942.5|27922.5|27938|27918|32
1629960000000|2021-08-26 06:40:00|27941.5|27921.5|27934.8|27914.8|27945.8|27925.8|27934.8|27914.8|32
1629960300000|2021-08-26 06:45:00|27935.3|27915.3|27936.3|27916.3|27936.8|27916.8|27934.8|27914.8|11
1629960600000|2021-08-26 06:50:00|27936.8|27916.8|27936.3|27916.3|27936.8|27916.8|27936.3|27916.3|2
1629960900000|2021-08-26 06:55:00|27936.8|27916.8|27937.7|27917.7|27938.3|27918.3|27936.3|27916.3|8
1629961200000|2021-08-26 07:00:00|27937.3|27917.3|27927.3|27907.3|27939|27919|27927.3|27907.3|22
1629961500000|2021-08-26 07:05:00|27927.7|27907.7|27927.5|27907.5|27933.1|27913.1|27927.3|27907.3|19
1629961800000|2021-08-26 07:10:00|27928.1|27908.1|27932.5|27912.5|27935.8|27915.8|27927.5|27907.5|27
1629962100000|2021-08-26 07:15:00|27932.3|27912.3|27927.3|27907.3|27932.3|27912.3|27926.5|27906.5|12
1629962400000|2021-08-26 07:20:00|27925.8|27905.8|27925.1|27905.1|27926.2|27906.2|27921.3|27901.3|30
1629962700000|2021-08-26 07:25:00|27925.5|27905.5|27923|27903|27925.5|27905.5|27918|27898|24
1629963000000|2021-08-26 07:30:00|27922|27902|27925.1|27905.1|27925.1|27905.1|27922|27902|23
1629963300000|2021-08-26 07:35:00|27924.5|27904.5|27918.1|27898.1|27924.5|27904.5|27918.1|27898.1|20
1629963600000|2021-08-26 07:40:00|27917|27897|27917.1|27897.1|27919.9|27899.9|27915.7|27895.7|53
1629963900000|2021-08-26 07:45:00|27917.5|27897.5|27920.5|27900.5|27926.1|27906.1|27917.1|27897.1|46
1629964200000|2021-08-26 07:50:00|27921.5|27901.5|27924.5|27904.5|27926|27906|27921.5|27901.5|8
1629964500000|2021-08-26 07:55:00|27925.1|27905.1|27919.1|27899.1|27925.1|27905.1|27917.5|27897.5|23
1629964800000|2021-08-26 08:00:00|27919|27899|27923.4|27903.4|27928.5|27903.9|27919|27891.6|19
1629965100000|2021-08-26 08:05:00|27923|27903|27923.6|27903.6|27924.4|27904.4|27923|27903|20
1629965400000|2021-08-26 08:10:00|27923.4|27903.4|27923|27903|27923.6|27903.6|27923|27903|4
1629965700000|2021-08-26 08:15:00|27922.5|27902.5|27928.8|27893.8|27928.8|27902.5|27920.2|27892.5|12
1629966000000|2021-08-26 08:20:00|27922.4|27902.4|27922.5|27902.5|27923.4|27903.4|27922.4|27902.4|6
1629966300000|2021-08-26 08:25:00|27922.7|27902.7|27926.5|27906.5|27926.9|27906.9|27922.7|27902.7|21
1629966600000|2021-08-26 08:30:00|27937.9|27902.9|27926.9|27906.9|27940.8|27908.5|27925.5|27901.9|27
1629966900000|2021-08-26 08:35:00|27928|27908|27933.8|27913.8|27933.8|27913.8|27925.4|27905.4|20
1629967200000|2021-08-26 08:40:00|27933.3|27913.3|27932|27912|27934|27914|27931.4|27911.4|9
1629967500000|2021-08-26 08:45:00|27931.5|27911.5|27931.6|27911.6|27938|27911.6|27930.5|27902|15
1629967800000|2021-08-26 08:50:00|27931.1|27911.1|27928.7|27908.7|27932.4|27912.4|27927.5|27907.5|29
1629968100000|2021-08-26 08:55:00|27928|27908|27932.7|27912.7|27938.5|27913.9|27928|27902.2|26
1629968400000|2021-08-26 09:00:00|27932.5|27912.5|27929.5|27909.5|27932.7|27912.7|27929.5|27909.5|22
1629968700000|2021-08-26 09:05:00|27930.5|27910.5|27936.6|27916.6|27937.3|27917.3|27930.5|27910.5|10
1629969000000|2021-08-26 09:10:00|27936.7|27916.7|27936.9|27916.9|27936.9|27916.9|27936.6|27916.6|4
1629969300000|2021-08-26 09:15:00|27937.4|27917.4|27936.5|27916.5|27937.4|27917.4|27936.5|27916.5|7
1629969600000|2021-08-26 09:20:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1629969900000|2021-08-26 09:25:00|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|1
1629970200000|2021-08-26 09:30:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1629970500000|2021-08-26 09:35:00|27937.4|27917.4|27936.7|27916.7|27937.4|27917.4|27935.9|27915.9|15
1629970800000|2021-08-26 09:40:00|27937|27917|27937|27917|27937.4|27917.4|27936.5|27916.5|10
1629971100000|2021-08-26 09:45:00|27937.4|27917.4|27936.1|27916.1|27937.4|27917.4|27936.1|27916.1|3
1629971400000|2021-08-26 09:50:00|27936|27916|27936.5|27916.5|27936.5|27916.5|27936|27916|2
1629972000000|2021-08-26 10:00:00|27936.6|27916.6|27936.7|27916.7|27937|27917|27936.3|27916.3|9
1629972300000|2021-08-26 10:05:00|27936.2|27916.2|27936.5|27916.5|27936.5|27916.5|27936.2|27916.2|2
1629972600000|2021-08-26 10:10:00|27935.7|27915.7|27932.7|27912.7|27935.7|27915.7|27932.7|27912.7|11
1629972900000|2021-08-26 10:15:00|27933.7|27913.7|27937.5|27917.5|27943.2|27917.5|27933.7|27907.2|6
1629974100000|2021-08-26 10:35:00|27937.7|27917.7|27937.7|27917.7|27937.7|27917.7|27937.7|27917.7|1
1629974400000|2021-08-26 10:40:00|27938.6|27918.6|27938.8|27918.8|27939.4|27919.4|27938.6|27918.6|8
1629974700000|2021-08-26 10:45:00|27940.1|27920.1|27949.3|27929.3|27960.9|27930.4|27938.8|27918.8|44
1629975000000|2021-08-26 10:50:00|27948.8|27928.8|27952|27917|27952.3|27928.8|27944|27917|25
1629975300000|2021-08-26 10:55:00|27952.3|27917.3|27952.3|27917.3|27952.3|27917.3|27952|27917|3
1629975600000|2021-08-26 11:00:00|27953.1|27918.1|27956.9|27921.9|27956.9|27928.6|27946.5|27918.1|18
1629975900000|2021-08-26 11:05:00|27955.5|27920.5|27955.5|27920.5|27956|27921|27955.5|27920.5|3
1629976200000|2021-08-26 11:10:00|27955.4|27920.4|27954.5|27919.5|27956.1|27926|27943.9|27917.5|26
1629976500000|2021-08-26 11:15:00|27954|27919|27953.5|27918.5|27954|27919|27953.5|27918.5|2
1629976800000|2021-08-26 11:20:00|27955.5|27920.5|27955.5|27920.5|27955.5|27920.5|27955|27920|3
1629977100000|2021-08-26 11:25:00|27954.8|27919.8|27954.5|27919.5|27954.8|27919.8|27954.5|27919.5|2
1629977400000|2021-08-26 11:30:00|27952.9|27917.9|27947.5|27927.5|27952.9|27927.5|27947.5|27917|5
1629977700000|2021-08-26 11:35:00|27946.5|27926.5|27952.5|27917.5|27952.5|27926.5|27945.5|27917.5|4
1629978000000|2021-08-26 11:40:00|27952|27917|27952.5|27917.5|27952.5|27917.5|27952|27917|2
1629978300000|2021-08-26 11:45:00|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|1
1629978600000|2021-08-26 11:50:00|27952.5|27917.5|27952.6|27917.6|27952.6|27917.6|27952.5|27917.5|2
1629978900000|2021-08-26 11:55:00|27953|27918|27955|27920|27957|27922|27939|27908.9|28
1629979200000|2021-08-26 12:00:00|27947.5|27927.5|27947.5|27927.5|27954.5|27927.5|27945.5|27917|57
1629979500000|2021-08-26 12:05:00|27946.9|27926.9|27943|27923|27952.5|27926.9|27943|27917.5|5
1629979800000|2021-08-26 12:10:00|27944.2|27924.2|27952.5|27917.5|27952.9|27925.5|27944.2|27917.4|9
1629980100000|2021-08-26 12:15:00|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|27952.4|27917.4|1
1629980400000|2021-08-26 12:20:00|27952.5|27917.5|27951.1|27916.1|27952.6|27923.6|27942.6|27915.5|9
1629980700000|2021-08-26 12:25:00|27943.9|27923.9|27954.5|27919.5|27954.5|27924.8|27943.1|27915.5|7
1629981000000|2021-08-26 12:30:00|27955|27920|27950.5|27915.5|27955.5|27920.5|27950.5|27915.5|9
1629981300000|2021-08-26 12:35:00|27946.4|27926.4|27937.5|27917.5|27954.8|27927.5|27936.3|27915|69
1629981600000|2021-08-26 12:40:00|27938|27918|27953.4|27918.4|27954.3|27926.9|27936.5|27909|57
1629981900000|2021-08-26 12:45:00|27954.3|27919.3|27948.9|27913.9|27954.3|27923.9|27941.9|27913.9|12
1629982200000|2021-08-26 12:50:00|27949|27914|27952|27917|27952|27922.5|27942.5|27913.9|8
1629982500000|2021-08-26 12:55:00|27952.8|27917.8|27941.9|27921.9|27952.9|27922.9|27941.9|27917.8|7
1629982800000|2021-08-26 13:00:00|27949.5|27914.5|27942.5|27922.5|27949.9|27923|27942.3|27914.2|12
1629983100000|2021-08-26 13:05:00|27950.6|27915.6|27953|27918|27953.5|27918.5|27950.6|27915.6|9
1629983400000|2021-08-26 13:10:00|27953.3|27918.3|27948.9|27913.9|27955.5|27920.5|27948.9|27913.9|15
1629983700000|2021-08-26 13:15:00|27950|27915|27954.4|27919.4|27954.4|27926.9|27945.1|27915|11
1629984000000|2021-08-26 13:20:00|27953.9|27918.9|27944.7|27924.7|27953.9|27924.7|27944.7|27918.3|3
1629984300000|2021-08-26 13:25:00|27944.2|27924.2|27942.5|27922.5|27945.8|27925.8|27942.1|27922.1|8
1629984600000|2021-08-26 13:30:00|27942|27922|27937.8|27917.8|27942|27922|27937.8|27917.8|6
1629984900000|2021-08-26 13:35:00|27938.4|27918.4|27937.8|27917.8|27938.4|27918.4|27937.8|27917.8|2
1629985200000|2021-08-26 13:40:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1629985500000|2021-08-26 13:45:00|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|27936.8|27916.8|1
1629986100000|2021-08-26 13:55:00|27937.8|27917.8|27936.8|27916.8|27937.8|27917.8|27936.8|27916.8|2
1629986400000|2021-08-26 14:00:00|27937.3|27917.3|27936.8|27916.8|27937.3|27917.3|27935.5|27915.5|5
1629986700000|2021-08-26 14:05:00|27936.5|27916.5|27931.1|27911.1|27942.9|27916.5|27930.6|27905.5|11
1629987000000|2021-08-26 14:10:00|27931.8|27911.8|27930.7|27895.7|27945.5|27918.5|27929.5|27895.7|24
1629987300000|2021-08-26 14:15:00|27930.1|27895.1|27928.3|27893.3|27930.9|27895.9|27928.3|27893.3|5
1629987600000|2021-08-26 14:20:00|27921.3|27901.3|27934|27899|27934.5|27905.5|27921.3|27896.4|20
1629987900000|2021-08-26 14:25:00|27937.2|27902.2|27937.6|27902.6|27937.6|27902.6|27937.2|27902.2|2
1629988500000|2021-08-26 14:35:00|27937.2|27902.2|27922.5|27902.5|27937.2|27903|27922.5|27897.6|9
1629988800000|2021-08-26 14:40:00|27923|27903|27937.6|27902.6|27939.4|27905.5|27922.5|27897.5|24
1629989100000|2021-08-26 14:45:00|27927.5|27907.5|27927.5|27907.5|27928.8|27908.8|27927.5|27907.5|5
1629989400000|2021-08-26 14:50:00|27926.5|27906.5|27932.9|27897.9|27933|27906.5|27925.5|27897.3|10
1629989700000|2021-08-26 14:55:00|27927.5|27907.5|27932.9|27897.9|27933|27907.5|27925.5|27897.5|8
1629990000000|2021-08-26 15:00:00|27927.5|27907.5|27933.2|27898.2|27934.4|27907.5|27921.6|27897.5|16
1629990300000|2021-08-26 15:05:00|27932.2|27897.2|27923.8|27903.8|27935.5|27908.8|27923.8|27896.8|15
1629990600000|2021-08-26 15:10:00|27923.5|27903.5|27927.8|27907.8|27928.3|27908.3|27923.5|27903.5|17
1629990900000|2021-08-26 15:15:00|27927.1|27907.1|27932.9|27897.9|27933|27907.8|27925.5|27897.5|11
1629991200000|2021-08-26 15:20:00|27933|27898|27932.3|27897.3|27933|27898|27932.3|27897.3|8
1629991500000|2021-08-26 15:25:00|27931.8|27896.8|27921.2|27901.2|27932.3|27903|27921.2|27893.5|8
1629991800000|2021-08-26 15:30:00|27922.5|27902.5|27922.5|27902.5|27922.5|27902.5|27921.1|27901.1|13
1629992100000|2021-08-26 15:35:00|27923.3|27903.3|27932.6|27897.6|27933.5|27905.5|27923.3|27897.3|11
1629992400000|2021-08-26 15:40:00|27932.1|27897.1|27933.7|27898.7|27933.7|27898.7|27932.1|27897.1|5
1629992700000|2021-08-26 15:45:00|27934|27899|27928|27908|27934|27908|27925.5|27898.5|14
1629993000000|2021-08-26 15:50:00|27927.5|27907.5|27938.5|27903.5|27938.5|27913.3|27925.2|27898.2|27
1629993300000|2021-08-26 15:55:00|27938.6|27903.6|27937.3|27902.3|27938.6|27903.6|27937.3|27902.3|5
1629993600000|2021-08-26 16:00:00|27928.3|27908.3|27922.5|27902.5|27934.8|27908.3|27922.5|27897.8|12
1629993900000|2021-08-26 16:05:00|27922.8|27902.8|27923.3|27903.3|27923.5|27903.5|27922.8|27902.8|4
1629994200000|2021-08-26 16:10:00|27924|27904|27936.8|27901.8|27938.5|27910.5|27924|27901.5|21
1629994500000|2021-08-26 16:15:00|27928.8|27908.8|27929|27909|27929|27909|27928.8|27908.8|2
1629994800000|2021-08-26 16:20:00|27929.5|27909.5|27928.5|27908.5|27929.5|27909.5|27928.5|27908.5|4
1629995100000|2021-08-26 16:25:00|27928.3|27908.3|27928.3|27908.3|27928.3|27908.3|27928.3|27908.3|1
1629995400000|2021-08-26 16:30:00|27928|27908|27928|27908|27928|27908|27928|27908|1
1629996000000|2021-08-26 16:40:00|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|27928.5|27908.5|1
1629996900000|2021-08-26 16:55:00|27929.5|27909.5|27933|27913|27933|27913|27929.5|27909.5|8
1629997200000|2021-08-26 17:00:00|27932.5|27912.5|27933.5|27913.5|27933.5|27913.5|27932.5|27912.5|9
1629997500000|2021-08-26 17:05:00|27934|27914|27934|27914|27934|27914|27934|27914|1
1629997800000|2021-08-26 17:10:00|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|27934.5|27914.5|1
1629998100000|2021-08-26 17:15:00|27934.8|27914.8|27934.8|27914.8|27934.8|27914.8|27934.8|27914.8|1
1629998400000|2021-08-26 17:20:00|27935|27915|27935|27915|27935|27915|27935|27915|1
1629999000000|2021-08-26 17:30:00|27934.8|27914.8|27935|27915|27935|27915|27934.8|27914.8|2
1629999600000|2021-08-26 17:40:00|27934|27914|27932.9|27912.9|27934.5|27914.5|27932.9|27912.9|4
1629999900000|2021-08-26 17:45:00|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|27933.5|27913.5|1
1630000200000|2021-08-26 17:50:00|27934|27914|27934|27914|27934|27914|27934|27914|1
1630000500000|2021-08-26 17:55:00|27934.5|27914.5|27933|27913|27934.5|27914.5|27933|27913|7
1630001700000|2021-08-26 18:15:00|27933.3|27913.3|27933.4|27913.4|27933.5|27913.5|27933|27913|5
1630002000000|2021-08-26 18:20:00|27933|27913|27933|27913|27933|27913|27933|27913|1
1630002600000|2021-08-26 18:30:00|27933.2|27913.2|27933|27913|27933.2|27913.2|27933|27913|2
1630004100000|2021-08-26 18:55:00|27933.9|27913.9|27933.9|27913.9|27933.9|27913.9|27933.9|27913.9|1
1630004400000|2021-08-26 19:00:00|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|27941.5|27906.5|1
1630005600000|2021-08-26 19:20:00|27941.4|27906.4|27944.5|27909.5|27944.5|27917|27936.5|27906.4|6
1630006800000|2021-08-26 19:40:00|27942.1|27907.1|27944|27909|27944|27916.5|27934|27905.9|13
1630007400000|2021-08-26 19:50:00|27944.5|27909.5|27944.5|27909.5|27944.5|27909.5|27941.4|27906.4|8
1630007700000|2021-08-26 19:55:00|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|27943.5|27908.5|1
1630027800000|2021-08-27 01:30:00|27933.1|27913.1|27933.1|27913.1|27933.5|27913.5|27932.7|27912.7|9
1630028100000|2021-08-27 01:35:00|27932.7|27912.7|27930.1|27910.1|27932.7|27912.7|27927.3|27907.3|17
1630028400000|2021-08-27 01:40:00|27931|27911|27937.3|27917.3|27937.3|27917.3|27931|27911|15
1630028700000|2021-08-27 01:45:00|27937|27917|27936.5|27916.5|27937.5|27917.5|27933.8|27913.8|26
1630029000000|2021-08-27 01:50:00|27935.8|27915.8|27936.8|27916.8|27937.1|27917.1|27932.1|27912.1|44
1630029300000|2021-08-27 01:55:00|27937.1|27917.1|27937.5|27917.5|27940|27920|27936.7|27916.7|19
1630029600000|2021-08-27 02:00:00|27938.7|27918.7|27936.2|27916.2|27942.1|27922.1|27935.3|27915.3|48
1630029900000|2021-08-27 02:05:00|27936|27916|27932.4|27912.4|27936.7|27916.7|27930.5|27910.5|25
1630030200000|2021-08-27 02:10:00|27931.5|27911.5|27933.1|27913.1|27934.8|27914.8|27931.5|27911.5|12
1630030500000|2021-08-27 02:15:00|27933.5|27913.5|27934|27914|27934.7|27914.7|27933.1|27913.1|5
1630030800000|2021-08-27 02:20:00|27933.3|27913.3|27927.8|27907.8|27933.3|27913.3|27927.3|27907.3|43
1630031100000|2021-08-27 02:25:00|27927.3|27907.3|27926.2|27906.2|27927.5|27907.5|27924.4|27904.4|28
1630031400000|2021-08-27 02:30:00|27926.7|27906.7|27922.3|27902.3|27927|27907|27921.3|27901.3|47
1630031700000|2021-08-27 02:35:00|27922.5|27902.5|27922.8|27902.8|27927.1|27907.1|27921.8|27901.8|25
1630032000000|2021-08-27 02:40:00|27922.1|27902.1|27922.7|27902.7|27923.3|27903.3|27922|27902|16
1630032300000|2021-08-27 02:45:00|27923|27903|27930.1|27910.1|27931|27911|27922.7|27902.7|29
1630032600000|2021-08-27 02:50:00|27930.3|27910.3|27929.5|27909.5|27930.3|27910.3|27929.3|27909.3|15
1630032900000|2021-08-27 02:55:00|27929.7|27909.7|27936.5|27916.5|27939.3|27919.3|27929.5|27909.5|38
1630033200000|2021-08-27 03:00:00|27937|27917|27930.1|27910.1|27937|27917|27927.5|27907.5|27
1630033500000|2021-08-27 03:05:00|27931.5|27911.5|27934.5|27914.5|27935.8|27915.8|27931|27911|13
1630033800000|2021-08-27 03:10:00|27935|27915|27933.5|27913.5|27935|27915|27933.5|27913.5|3
1630034100000|2021-08-27 03:15:00|27932.8|27912.8|27933.5|27913.5|27933.5|27913.5|27932.8|27912.8|5
1630034400000|2021-08-27 03:20:00|27933|27913|27933|27913|27933.5|27913.5|27933|27913|6
1630034700000|2021-08-27 03:25:00|27932.7|27912.7|27932.8|27912.8|27933.3|27913.3|27932.7|27912.7|6
1630035000000|2021-08-27 03:30:00|27932.4|27912.4|27932.6|27912.6|27932.6|27912.6|27932.3|27912.3|4
1630035300000|2021-08-27 03:35:00|27932.3|27912.3|27932.6|27912.6|27932.6|27912.6|27932.3|27912.3|2
1630035600000|2021-08-27 03:40:00|27932.3|27912.3|27927.8|27907.8|27932.6|27912.6|27927.8|27907.8|10
1630035900000|2021-08-27 03:45:00|27928|27908|27929.5|27909.5|27932.5|27912.5|27927.5|27907.5|13
1630036200000|2021-08-27 03:50:00|27930.5|27910.5|27930.5|27910.5|27939|27910.5|27929.5|27902|17
1630037100000|2021-08-27 04:05:00|27930.1|27910.1|27930.1|27910.1|27930.1|27910.1|27930.1|27910.1|1
1630037400000|2021-08-27 04:10:00|27930.8|27910.8|27932.7|27912.7|27932.7|27912.7|27930.8|27910.8|4
1630038900000|2021-08-27 04:35:00|27933.1|27913.1|27937.8|27917.8|27937.8|27917.8|27932.5|27912.5|10
1630039500000|2021-08-27 04:45:00|27937.5|27917.5|27933.3|27913.3|27937.8|27917.8|27933.3|27913.3|7
1630039800000|2021-08-27 04:50:00|27932.3|27912.3|27930.5|27910.5|27932.3|27912.3|27928.5|27908.5|6
1630040100000|2021-08-27 04:55:00|27928.1|27908.1|27938|27903|27939|27910.5|27928.1|27902|19
1630040400000|2021-08-27 05:00:00|27937|27902|27938|27903|27938|27903|27937|27902|6
1630040700000|2021-08-27 05:05:00|27937.5|27902.5|27931.7|27911.7|27938|27911.7|27928.1|27902.5|11
1630041000000|2021-08-27 05:10:00|27931.2|27911.2|27929.8|27909.8|27931.2|27911.2|27929.7|27909.7|7
1630041300000|2021-08-27 05:15:00|27929.3|27909.3|27932.3|27912.3|27932.3|27912.3|27927.7|27907.7|18
1630041600000|2021-08-27 05:20:00|27931.3|27911.3|27931.2|27911.2|27931.3|27911.3|27931.2|27911.2|2
1630041900000|2021-08-27 05:25:00|27931|27911|27932.3|27912.3|27932.3|27912.3|27930.9|27910.9|9
1630042200000|2021-08-27 05:30:00|27933|27913|27932.5|27912.5|27934.2|27914.2|27932.5|27912.5|7
1630042500000|2021-08-27 05:35:00|27932.8|27912.8|27932.8|27912.8|27933.5|27913.5|27932.5|27912.5|5
1630042800000|2021-08-27 05:40:00|27932.5|27912.5|27932.8|27912.8|27932.8|27912.8|27932.5|27912.5|2
1630043100000|2021-08-27 05:45:00|27936|27916|27937.3|27917.3|27937.5|27917.5|27936|27916|4
1630043400000|2021-08-27 05:50:00|27936.7|27916.7|27932.8|27912.8|27938.3|27918.3|27932.3|27912.3|12
1630043700000|2021-08-27 05:55:00|27933.3|27913.3|27932.5|27912.5|27933.3|27913.3|27932.5|27912.5|2
1630044000000|2021-08-27 06:00:00|27933.3|27913.3|27933.3|27913.3|27933.3|27913.3|27933|27913|3
1630044300000|2021-08-27 06:05:00|27930.7|27910.7|27934.5|27914.5|27934.5|27914.5|27929.4|27909.4|15
1630044600000|2021-08-27 06:10:00|27934.7|27914.7|27932.7|27912.7|27934.7|27914.7|27931.5|27911.5|8
1630044900000|2021-08-27 06:15:00|27931.8|27911.8|27937.3|27917.3|27937.7|27917.7|27931.8|27911.8|15
1630045200000|2021-08-27 06:20:00|27937.8|27917.8|27943.1|27923.1|27953.3|27927.7|27937.8|27917.8|83
1630045500000|2021-08-27 06:25:00|27942.7|27922.7|27942.3|27922.3|27942.7|27922.7|27937.8|27917.8|20
1630045800000|2021-08-27 06:30:00|27941.5|27921.5|27936|27916|27942.3|27922.3|27935|27915|17
1630046100000|2021-08-27 06:35:00|27935.8|27915.8|27932|27912|27935.8|27915.8|27930.5|27910.5|17
1630046400000|2021-08-27 06:40:00|27932.3|27912.3|27932.5|27912.5|27932.8|27912.8|27932|27912|5
1630046700000|2021-08-27 06:45:00|27932.8|27912.8|27932.5|27912.5|27932.8|27912.8|27932|27912|5
1630047000000|2021-08-27 06:50:00|27932.7|27912.7|27932.7|27912.7|27934.8|27914.8|27932.7|27912.7|4
1630047300000|2021-08-27 06:55:00|27932.3|27912.3|27933|27913|27934|27914|27931.5|27911.5|16
1630047600000|2021-08-27 07:00:00|27932.5|27912.5|27933.3|27913.3|27934.2|27914.2|27932.5|27912.5|9
1630047900000|2021-08-27 07:05:00|27932.5|27912.5|27936.8|27916.8|27940.3|27920.3|27932.5|27912.5|29
1630048200000|2021-08-27 07:10:00|27937.3|27917.3|27935.3|27915.3|27937.3|27917.3|27932|27912|36
1630048500000|2021-08-27 07:15:00|27935.5|27915.5|27937.7|27917.7|27938.1|27918.1|27935.5|27915.5|7
1630048800000|2021-08-27 07:20:00|27940.3|27920.3|27942.5|27922.5|27942.5|27922.5|27940.3|27920.3|3
1630049100000|2021-08-27 07:25:00|27942.3|27922.3|27942.5|27922.5|27942.5|27922.5|27941.3|27921.3|6
1630049400000|2021-08-27 07:30:00|27942.4|27922.4|27941.5|27921.5|27942.4|27922.4|27941.4|27921.4|5
1630049700000|2021-08-27 07:35:00|27941|27921|27939.5|27919.5|27941|27921|27939.5|27919.5|6
1630050000000|2021-08-27 07:40:00|27939.8|27919.8|27936.8|27916.8|27940.1|27920.1|27935.7|27915.7|8
1630050300000|2021-08-27 07:45:00|27937.3|27917.3|27938|27918|27938.4|27918.4|27937.3|27917.3|5
1630050600000|2021-08-27 07:50:00|27937.9|27917.9|27941.7|27921.7|27941.7|27921.7|27936.7|27916.7|30
1630050900000|2021-08-27 07:55:00|27941.5|27921.5|27942|27922|27942|27922|27937.3|27917.3|31
1630051200000|2021-08-27 08:00:00|27941.5|27921.5|27941.5|27921.5|27942.5|27922.5|27940|27920|9
1630051500000|2021-08-27 08:05:00|27941|27921|27942.7|27922.7|27942.7|27922.7|27941|27921|6
1630051800000|2021-08-27 08:10:00|27941.7|27921.7|27946|27926|27946.9|27926.9|27941.5|27921.5|22
1630052100000|2021-08-27 08:15:00|27946.5|27926.5|27946|27926|27947|27927|27945.9|27925.9|7
1630052400000|2021-08-27 08:20:00|27944.5|27924.5|27938.6|27918.6|27944.5|27924.5|27937.6|27917.6|22
1630052700000|2021-08-27 08:25:00|27938.1|27918.1|27941|27921|27941|27921|27937.6|27917.6|10
1630053000000|2021-08-27 08:30:00|27941.5|27921.5|27937|27917|27941.5|27921.5|27936.3|27916.3|18
1630053300000|2021-08-27 08:35:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.3|27916.3|4
1630053600000|2021-08-27 08:40:00|27936.3|27916.3|27937|27917|27937|27917|27936.3|27916.3|2
1630054500000|2021-08-27 08:55:00|27937.5|27917.5|27937.7|27917.7|27937.7|27917.7|27937.5|27917.5|2
1630054800000|2021-08-27 09:00:00|27941|27921|27940|27920|27942.5|27922.5|27940|27920|12
1630055100000|2021-08-27 09:05:00|27940.2|27920.2|27937.7|27917.7|27940.2|27920.2|27937.5|27917.5|5
1630055400000|2021-08-27 09:10:00|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|1
1630055700000|2021-08-27 09:15:00|27939|27919|27941.4|27921.4|27949.5|27921.5|27937.7|27912.5|14
1630056000000|2021-08-27 09:20:00|27940.9|27920.9|27942.7|27922.7|27942.7|27922.7|27940.7|27920.7|5
1630056300000|2021-08-27 09:25:00|27943.2|27923.2|27942.4|27922.4|27943.2|27923.2|27941.9|27921.9|6
1630056600000|2021-08-27 09:30:00|27942.7|27922.7|27942.4|27922.4|27942.7|27922.7|27941.9|27921.9|4
1630056900000|2021-08-27 09:35:00|27942.7|27922.7|27940.7|27920.7|27942.7|27922.7|27940|27920|7
1630057200000|2021-08-27 09:40:00|27947.7|27912.7|27937.7|27917.7|27947.7|27919.2|27937.5|27912.7|8
1630057500000|2021-08-27 09:45:00|27938.2|27918.2|27938.2|27918.2|27938.2|27918.2|27937.5|27917.5|3
1630058100000|2021-08-27 09:55:00|27938.7|27918.7|27938.7|27918.7|27938.7|27918.7|27938.2|27918.2|4
1630058400000|2021-08-27 10:00:00|27939.2|27919.2|27938|27918|27939.5|27919.5|27937.5|27917.5|16
1630058700000|2021-08-27 10:05:00|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|27937.5|27917.5|1
1630059000000|2021-08-27 10:10:00|27937|27917|27937|27917|27937|27917|27937|27917|1
1630059300000|2021-08-27 10:15:00|27936.9|27916.9|27936.5|27916.5|27937|27917|27932|27912|19
1630059600000|2021-08-27 10:20:00|27943.5|27908.5|27943.4|27908.4|27943.5|27908.5|27943.2|27908.2|4
1630059900000|2021-08-27 10:25:00|27937.4|27917.4|27940.5|27920.5|27942.3|27922.3|27937.4|27917.4|10
1630060200000|2021-08-27 10:30:00|27940.7|27920.7|27942.5|27922.5|27949|27922.5|27940.7|27913.5|7
1630061700000|2021-08-27 10:55:00|27942|27922|27942|27922|27942|27922|27942|27922|1
1630062600000|2021-08-27 11:10:00|27941.5|27921.5|27946.5|27911.5|27946.5|27921.5|27938.5|27911.5|6
1630062900000|2021-08-27 11:15:00|27947|27912|27948.5|27913.5|27948.5|27913.5|27947|27912|5
1630063200000|2021-08-27 11:20:00|27949|27914|27949|27914|27949.5|27914.5|27948.5|27913.5|6
1630063500000|2021-08-27 11:25:00|27948.5|27913.5|27949|27914|27949|27914|27948.5|27913.5|2
1630063800000|2021-08-27 11:30:00|27948.2|27913.2|27949|27914|27949|27914|27948.2|27913.2|2
1630064100000|2021-08-27 11:35:00|27948.5|27913.5|27938.4|27918.4|27949.5|27921.7|27937.5|27911.5|20
1630064400000|2021-08-27 11:40:00|27938.2|27918.2|27937.7|27917.7|27938.2|27918.2|27937.7|27917.7|2
1630064700000|2021-08-27 11:45:00|27946|27911|27937.2|27917.2|27946|27918.9|27937.2|27911|5
1630065000000|2021-08-27 11:50:00|27936.9|27916.9|27937|27917|27937.3|27917.3|27934.1|27914.1|15
1630065600000|2021-08-27 12:00:00|27937.2|27917.2|27937|27917|27937.2|27917.2|27936.6|27916.6|5
1630066500000|2021-08-27 12:15:00|27938|27918|27936.4|27916.4|27938|27918|27935.5|27915.5|6
1630066800000|2021-08-27 12:20:00|27937|27917|27936.9|27916.9|27938.9|27918.9|27936.9|27916.9|5
1630067100000|2021-08-27 12:25:00|27936|27916|27936.5|27916.5|27936.5|27916.5|27936|27916|2
1630067400000|2021-08-27 12:30:00|27938|27918|27946.5|27911.5|27946.5|27920.5|27937|27911.5|11
1630067700000|2021-08-27 12:35:00|27947.2|27912.2|27946.5|27911.5|27947.2|27912.2|27946.5|27911.5|2
1630068000000|2021-08-27 12:40:00|27936.1|27916.1|27936.9|27916.9|27946.5|27917.5|27936|27911.5|5
1630068300000|2021-08-27 12:45:00|27938.9|27918.9|27936.9|27916.9|27941.3|27921.3|27936.4|27916.4|37
1630068600000|2021-08-27 12:50:00|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|27937.4|27917.4|1
1630069200000|2021-08-27 13:00:00|27937.3|27917.3|27937.3|27917.3|27937.3|27917.3|27936.8|27916.8|3
1630069500000|2021-08-27 13:05:00|27937.5|27917.5|27938.4|27918.4|27938.5|27918.5|27937.5|27917.5|10
1630069800000|2021-08-27 13:10:00|27937.5|27917.5|27937.5|27917.5|27938.8|27918.8|27937.3|27917.3|12
1630070100000|2021-08-27 13:15:00|27937.8|27917.8|27946.5|27911.5|27946.5|27923.2|27937.5|27911.5|59
1630070700000|2021-08-27 13:25:00|27947|27912|27948|27913|27948.5|27913.5|27947|27912|7
1630071000000|2021-08-27 13:30:00|27947|27912|27947.5|27912.5|27948|27913|27947|27912|4
1630071300000|2021-08-27 13:35:00|27949|27914|27949|27914|27949|27914|27949|27914|1
1630071600000|2021-08-27 13:40:00|27949.5|27914.5|27948.5|27913.5|27950|27915|27948.5|27913.5|5
1630071900000|2021-08-27 13:45:00|27948|27913|27948|27913|27948|27913|27947.5|27912.5|3
1630072200000|2021-08-27 13:50:00|27946.5|27911.5|27941.5|27906.5|27946.5|27911.5|27941|27906|10
1630072500000|2021-08-27 13:55:00|27942|27907|27944|27909|27944.5|27909.5|27940.5|27905.5|14
1630072800000|2021-08-27 14:00:00|27939|27904|27927|27892|27939|27904|27924|27889|36
1630073100000|2021-08-27 14:05:00|27926.5|27891.5|27924|27889|27929|27894|27912|27887|30
1630073400000|2021-08-27 14:10:00|27922.5|27887.5|27910.5|27890.5|27922.5|27894.5|27910.5|27887|14
1630073700000|2021-08-27 14:15:00|27910|27890|27895|27860|27910|27890|27889|27854|47
1630074000000|2021-08-27 14:20:00|27896|27861|27907.1|27887.1|27907.1|27887.1|27895|27860|33
1630074300000|2021-08-27 14:25:00|27907|27887|27922.8|27887.8|27922.8|27894.3|27907|27887|8
1630074600000|2021-08-27 14:30:00|27921|27901|27925.5|27890.5|27933.3|27901|27921|27890.5|19
1630074900000|2021-08-27 14:35:00|27925|27890|27897|27862|27925|27894.1|27893|27858|39
1630075200000|2021-08-27 14:40:00|27898|27863|27896.4|27861.4|27900.2|27865.2|27895.1|27860.1|17
1630075500000|2021-08-27 14:45:00|27895.5|27860.5|27895|27860|27897.5|27862.5|27892.6|27857.6|17
1630075800000|2021-08-27 14:50:00|27893.7|27858.7|27892.5|27857.5|27893.7|27858.7|27892.5|27857.5|2
1630076100000|2021-08-27 14:55:00|27890.9|27855.9|27887|27852|27890.9|27855.9|27877.4|27842.4|20
1630076400000|2021-08-27 15:00:00|27885.3|27850.3|27879.7|27844.7|27885.3|27850.3|27879|27844|21
1630076700000|2021-08-27 15:05:00|27880|27845|27881.3|27846.3|27881.3|27846.3|27880|27845|3
1630077000000|2021-08-27 15:10:00|27880.3|27845.3|27877.6|27842.6|27880.8|27845.8|27877.6|27842.6|6
1630077300000|2021-08-27 15:15:00|27875.2|27840.2|27870.9|27835.9|27877.6|27846.4|27862.5|27834.3|30
1630077600000|2021-08-27 15:20:00|27871.4|27836.4|27871.4|27836.4|27871.4|27836.4|27869.6|27834.6|5
1630077900000|2021-08-27 15:25:00|27871.3|27836.3|27883.5|27848.5|27888|27853|27871.3|27836.3|27
1630078200000|2021-08-27 15:30:00|27884|27849|27881.4|27846.4|27888.6|27853.6|27880.4|27845.4|28
1630078500000|2021-08-27 15:35:00|27880.1|27845.1|27880.9|27845.9|27880.9|27845.9|27877.8|27842.8|13
1630079100000|2021-08-27 15:45:00|27881|27846|27876|27841|27881|27846|27871.9|27836.9|16
1630079700000|2021-08-27 15:55:00|27873|27838|27875.7|27840.7|27875.7|27840.7|27873|27838|7
1630080000000|2021-08-27 16:00:00|27876|27841|27876|27841|27876|27841|27871.7|27836.7|8
1630080300000|2021-08-27 16:05:00|27873.9|27838.9|27870.7|27835.7|27875.7|27840.9|27860.9|27832|38
1630080600000|2021-08-27 16:10:00|27871.2|27836.2|27871.9|27836.9|27871.9|27836.9|27871.2|27836.2|2
1630080900000|2021-08-27 16:15:00|27872.4|27837.4|27876.9|27841.9|27876.9|27841.9|27872.4|27837.4|7
1630081200000|2021-08-27 16:20:00|27876.2|27841.2|27871.9|27836.9|27876.2|27841.2|27871.9|27836.9|5
1630081800000|2021-08-27 16:30:00|27871.5|27836.5|27875.1|27840.1|27878.3|27851.9|27867|27835.2|17
1630082100000|2021-08-27 16:35:00|27874.6|27839.6|27877|27842|27877.6|27850|27868.6|27839.6|9
1630082400000|2021-08-27 16:40:00|27876.8|27841.8|27871.5|27836.5|27877|27842|27871.5|27836.5|6
1630082700000|2021-08-27 16:45:00|27872.2|27837.2|27871.3|27836.3|27872.2|27837.2|27871.3|27836.3|3
1630083000000|2021-08-27 16:50:00|27871.5|27836.5|27872.2|27837.2|27872.2|27837.2|27871.5|27836.5|4
1630083300000|2021-08-27 16:55:00|27871.5|27836.5|27872|27852|27879|27852|27860.9|27832.4|28
1630083600000|2021-08-27 17:00:00|27870.6|27850.6|27877|27842|27887.5|27857.8|27867.8|27838.6|20
1630083900000|2021-08-27 17:05:00|27876.6|27841.6|27877.6|27842.6|27877.6|27842.6|27876.6|27841.6|4
1630084200000|2021-08-27 17:10:00|27877.9|27842.9|27878.6|27843.6|27878.6|27843.6|27877.9|27842.9|3
1630084500000|2021-08-27 17:15:00|27878|27843|27872.5|27852.5|27879|27852.5|27872|27843|5
1630085100000|2021-08-27 17:25:00|27873|27853|27877.5|27857.5|27877.8|27857.8|27873|27853|9
1630085400000|2021-08-27 17:30:00|27875.1|27855.1|27877.3|27857.3|27877.5|27857.5|27875.1|27855.1|5
1630085700000|2021-08-27 17:35:00|27876.8|27856.8|27876.2|27856.2|27877.3|27857.3|27876.2|27856.2|6
1630086000000|2021-08-27 17:40:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|1
1630086300000|2021-08-27 17:45:00|27874.6|27854.6|27876.5|27856.5|27876.5|27856.5|27874.6|27854.6|4
1630086600000|2021-08-27 17:50:00|27875.5|27855.5|27871.5|27851.5|27876.5|27856.5|27871.3|27851.3|9
1630086900000|2021-08-27 17:55:00|27869|27849|27876|27841|27876.5|27849.5|27866.5|27841|8
1630087200000|2021-08-27 18:00:00|27875.2|27840.2|27872.3|27837.3|27875.2|27846.5|27866.5|27837.3|8
1630087500000|2021-08-27 18:05:00|27872.5|27837.5|27872.3|27837.3|27872.5|27837.5|27872.3|27837.3|4
1630087800000|2021-08-27 18:10:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1630088100000|2021-08-27 18:15:00|27872.3|27837.3|27872|27837|27872.3|27837.3|27872|27837|2
1630088400000|2021-08-27 18:20:00|27863|27843|27861.5|27841.5|27863|27843|27861.5|27841.5|4
1630089000000|2021-08-27 18:30:00|27861.8|27841.8|27861.5|27841.5|27861.8|27841.8|27861.5|27841.5|2
1630089600000|2021-08-27 18:40:00|27861|27841|27861|27841|27861|27841|27861|27841|1
1630089900000|2021-08-27 18:45:00|27861.5|27841.5|27861.5|27841.5|27862.3|27842.3|27861.5|27841.5|5
1630090200000|2021-08-27 18:50:00|27862|27842|27861.3|27841.3|27862|27842|27861.3|27841.3|3
1630090500000|2021-08-27 18:55:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1630090800000|2021-08-27 19:00:00|27861.6|27841.6|27861|27841|27861.6|27841.6|27861|27841|3
1630093500000|2021-08-27 19:45:00|27862.5|27842.5|27866.3|27846.3|27866.3|27846.3|27862.5|27842.5|2
1630093800000|2021-08-27 19:50:00|27866|27846|27884|27849|27885|27854.3|27864.5|27837.5|7
1630094100000|2021-08-27 19:55:00|27883.2|27848.2|27871.5|27851.5|27883.2|27851.8|27871.5|27844|7
1630287000000|2021-08-30 01:30:00|27862.1|27842.1|27854.8|27834.8|27862.5|27842.5|27852.3|27832.3|59
1630287300000|2021-08-30 01:35:00|27853.1|27833.1|27861|27841|27861|27841|27852.5|27832.5|33
1630287600000|2021-08-30 01:40:00|27862.3|27842.3|27862.3|27842.3|27862.3|27842.3|27861.2|27841.2|13
1630287900000|2021-08-30 01:45:00|27861.5|27841.5|27864.5|27844.5|27867.8|27847.8|27860.8|27840.8|31
1630288200000|2021-08-30 01:50:00|27862.7|27842.7|27862.3|27842.3|27862.7|27842.7|27860.3|27840.3|18
1630288500000|2021-08-30 01:55:00|27862.5|27842.5|27861.7|27841.7|27863.2|27843.2|27861.7|27841.7|19
1630288800000|2021-08-30 02:00:00|27862|27842|27862.8|27842.8|27862.8|27842.8|27862|27842|5
1630289100000|2021-08-30 02:05:00|27864|27844|27861.2|27841.2|27864.5|27844.5|27861.2|27841.2|22
1630289400000|2021-08-30 02:10:00|27861.5|27841.5|27862.2|27842.2|27862.3|27842.3|27858.1|27838.1|33
1630289700000|2021-08-30 02:15:00|27859.7|27839.7|27854.1|27834.1|27859.7|27839.7|27850.8|27830.8|42
1630290000000|2021-08-30 02:20:00|27854.5|27834.5|27851.8|27831.8|27857.1|27837.1|27851.8|27831.8|11
1630290300000|2021-08-30 02:25:00|27852.3|27832.3|27852.3|27832.3|27852.3|27832.3|27850.7|27830.7|25
1630290600000|2021-08-30 02:30:00|27851.5|27831.5|27846.7|27826.7|27852.3|27832.3|27846.5|27826.5|26
1630290900000|2021-08-30 02:35:00|27846.2|27826.2|27846.7|27826.7|27846.7|27826.7|27846.2|27826.2|14
1630291200000|2021-08-30 02:40:00|27846.2|27826.2|27844|27824|27846.7|27826.7|27842|27822|57
1630291500000|2021-08-30 02:45:00|27843.5|27823.5|27841.7|27821.7|27843.5|27823.5|27841.2|27821.2|12
1630291800000|2021-08-30 02:50:00|27842.5|27822.5|27842.5|27822.5|27842.5|27822.5|27837.5|27817.5|31
1630292100000|2021-08-30 02:55:00|27840.9|27820.9|27841|27821|27842.5|27822.5|27837|27817|41
1630292400000|2021-08-30 03:00:00|27841.5|27821.5|27836.5|27816.5|27841.5|27821.5|27836|27816|32
1630292700000|2021-08-30 03:05:00|27837.5|27817.5|27837|27817|27842|27822|27835.7|27815.7|46
1630293000000|2021-08-30 03:10:00|27836.7|27816.7|27836.5|27816.5|27836.7|27816.7|27836.2|27816.2|12
1630293300000|2021-08-30 03:15:00|27836.7|27816.7|27833.8|27813.8|27836.7|27816.7|27833.8|27813.8|11
1630293600000|2021-08-30 03:20:00|27834.1|27814.1|27831.3|27811.3|27834.1|27814.1|27830.7|27810.7|9
1630293900000|2021-08-30 03:25:00|27830.7|27810.7|27825.8|27805.8|27831.3|27811.3|27824.5|27804.5|32
1630294200000|2021-08-30 03:30:00|27826.3|27806.3|27825.7|27805.7|27826.8|27806.8|27825.3|27805.3|10
1630294500000|2021-08-30 03:35:00|27826.5|27806.5|27825|27805|27827|27807|27824.7|27804.7|10
1630294800000|2021-08-30 03:40:00|27824.8|27804.8|27821.5|27801.5|27824.8|27804.8|27821.2|27801.2|19
1630295100000|2021-08-30 03:45:00|27823|27803|27823.5|27803.5|27824.5|27804.5|27821.5|27801.5|6
1630295400000|2021-08-30 03:50:00|27828.5|27793.5|27829.8|27809.8|27829.9|27809.9|27821|27793.5|18
1630295700000|2021-08-30 03:55:00|27830.3|27810.3|27827.3|27807.3|27830.5|27810.5|27827.3|27807.3|14
1630296000000|2021-08-30 04:00:00|27827|27807|27827|27807|27827|27807|27827|27807|1
1630296300000|2021-08-30 04:05:00|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|1
1630296600000|2021-08-30 04:10:00|27826|27806|27826|27806|27826|27806|27826|27806|1
1630296900000|2021-08-30 04:15:00|27826.5|27806.5|27825.8|27805.8|27826.5|27806.5|27823.3|27803.3|18
1630297200000|2021-08-30 04:20:00|27826.3|27806.3|27823.3|27803.3|27826.3|27806.3|27823|27803|18
1630297500000|2021-08-30 04:25:00|27824.3|27804.3|27823.3|27803.3|27826.8|27806.8|27821.3|27801.3|18
1630297800000|2021-08-30 04:30:00|27825.3|27805.3|27823.3|27803.3|27826.3|27806.3|27822.8|27802.8|8
1630298100000|2021-08-30 04:35:00|27822.8|27802.8|27826.3|27806.3|27826.3|27806.3|27822.8|27802.8|6
1630299300000|2021-08-30 04:55:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27827|27807|3
1630299900000|2021-08-30 05:05:00|27826.8|27806.8|27827.5|27807.5|27827.5|27807.5|27826.8|27806.8|2
1630300500000|2021-08-30 05:15:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1630301400000|2021-08-30 05:30:00|27827.8|27807.8|27831.1|27811.1|27831.1|27811.1|27827.5|27807.5|11
1630301700000|2021-08-30 05:35:00|27831.3|27811.3|27831.5|27811.5|27831.5|27811.5|27831.3|27811.3|4
1630302000000|2021-08-30 05:40:00|27832.5|27812.5|27833.3|27813.3|27833.9|27813.9|27830.8|27810.8|8
1630302300000|2021-08-30 05:45:00|27833.8|27813.8|27833.3|27813.3|27834.2|27814.2|27833.3|27813.3|12
1630302600000|2021-08-30 05:50:00|27833.9|27813.9|27833.3|27813.3|27834.2|27814.2|27832.5|27812.5|12
1630302900000|2021-08-30 05:55:00|27833.9|27813.9|27843.5|27808.5|27843.5|27816.8|27833.3|27807.5|23
1630303200000|2021-08-30 06:00:00|27843|27808|27827|27807|27843|27814|27826.8|27805.5|32
1630303500000|2021-08-30 06:05:00|27827.5|27807.5|27816.8|27796.8|27827.5|27807.5|27816.8|27796.8|57
1630303800000|2021-08-30 06:10:00|27817.3|27797.3|27827.7|27807.7|27827.7|27807.7|27817.3|27797.3|37
1630304100000|2021-08-30 06:15:00|27827.2|27807.2|27828.7|27808.7|27829|27809|27827.2|27807.2|14
1630304400000|2021-08-30 06:20:00|27827.8|27807.8|27826.5|27806.5|27828.7|27808.7|27825.7|27805.7|12
1630304700000|2021-08-30 06:25:00|27826.8|27806.8|27825.8|27805.8|27827.9|27807.9|27825.8|27805.8|12
1630305000000|2021-08-30 06:30:00|27826.3|27806.3|27826.8|27806.8|27826.8|27806.8|27826.3|27806.3|2
1630305300000|2021-08-30 06:35:00|27827.5|27807.5|27829.3|27809.3|27829.7|27809.7|27825.1|27805.1|18
1630305600000|2021-08-30 06:40:00|27827.5|27807.5|27822.3|27802.3|27829.4|27809.4|27820.7|27800.7|37
1630305900000|2021-08-30 06:45:00|27821.8|27801.8|27815|27795|27821.8|27801.8|27815|27795|16
1630306200000|2021-08-30 06:50:00|27815.5|27795.5|27815.8|27795.8|27815.8|27795.8|27815.5|27795.5|4
1630306500000|2021-08-30 06:55:00|27813.5|27793.5|27810.5|27790.5|27813.5|27793.5|27810.2|27790.2|25
1630306800000|2021-08-30 07:00:00|27809.5|27789.5|27806.8|27786.8|27810.3|27790.3|27805.3|27785.3|31
1630307100000|2021-08-30 07:05:00|27806.3|27786.3|27789.7|27769.7|27806.5|27786.5|27789.7|27769.7|73
1630307400000|2021-08-30 07:10:00|27789.3|27769.3|27778.5|27758.5|27789.3|27769.3|27776.1|27756.1|118
1630307700000|2021-08-30 07:15:00|27780.4|27760.4|27775.3|27755.3|27782.1|27762.1|27774.8|27754.8|24
1630308000000|2021-08-30 07:20:00|27776.3|27756.3|27785.3|27765.3|27798.7|27777.5|27776.3|27756.3|56
1630308300000|2021-08-30 07:25:00|27785.5|27765.5|27792.1|27772.1|27793.1|27773.1|27783.1|27763.1|46
1630308600000|2021-08-30 07:30:00|27792.3|27772.3|27785|27765|27795.2|27775.2|27785|27765|33
1630308900000|2021-08-30 07:35:00|27785.3|27765.3|27783.8|27763.8|27786.8|27766.8|27782.3|27762.3|18
1630309200000|2021-08-30 07:40:00|27782.8|27762.8|27782.3|27762.3|27783|27763|27781|27761|21
1630309500000|2021-08-30 07:45:00|27781.3|27761.3|27776.8|27756.8|27785.3|27765.3|27773.8|27753.8|22
1630309800000|2021-08-30 07:50:00|27777.3|27757.3|27771.3|27751.3|27777.3|27757.3|27770.8|27750.8|28
1630310100000|2021-08-30 07:55:00|27771|27751|27767.3|27747.3|27773|27753|27767.3|27747.3|25
1630310400000|2021-08-30 08:00:00|27767.2|27747.2|27771|27751|27771|27751|27766.5|27746.5|17
1630310700000|2021-08-30 08:05:00|27771.1|27751.1|27771.5|27751.5|27772.5|27752.5|27771|27751|11
1630311000000|2021-08-30 08:10:00|27771|27751|27771|27751|27771.5|27751.5|27771|27751|3
1630311300000|2021-08-30 08:15:00|27771.1|27751.1|27771|27751|27771.5|27751.5|27769.5|27749.5|7
1630311600000|2021-08-30 08:20:00|27770.5|27750.5|27758.5|27738.5|27770.5|27750.5|27758.5|27738.5|50
1630311900000|2021-08-30 08:25:00|27758|27738|27772.5|27737.5|27773.2|27740.5|27740.4|27711.8|75
1630312200000|2021-08-30 08:30:00|27772|27737|27754.9|27719.9|27772|27737.6|27751.6|27719.9|63
1630312500000|2021-08-30 08:35:00|27754.8|27719.8|27747.3|27727.3|27759|27731.8|27747.3|27718.7|12
1630312800000|2021-08-30 08:40:00|27746.8|27726.8|27755.9|27720.9|27758.5|27732.3|27745.9|27720.9|30
1630313100000|2021-08-30 08:45:00|27756.7|27721.7|27747.3|27727.3|27757.9|27728|27747|27721.4|14
1630313400000|2021-08-30 08:50:00|27746.8|27726.8|27746.8|27726.8|27747.5|27727.5|27744.1|27724.1|26
1630313700000|2021-08-30 08:55:00|27747.6|27727.6|27747.7|27727.7|27748.2|27728.2|27744.6|27724.6|17
1630314000000|2021-08-30 09:00:00|27755.5|27720.5|27755.5|27720.5|27758|27723|27755|27720|9
1630314300000|2021-08-30 09:05:00|27755|27720|27747.5|27727.5|27760|27732.7|27746.5|27713.5|20
1630314600000|2021-08-30 09:10:00|27747.4|27727.4|27755.5|27720.5|27755.5|27727.4|27745.9|27720.5|6
1630314900000|2021-08-30 09:15:00|27757.5|27722.5|27762.5|27727.5|27763|27728|27757.5|27722.5|11
1630315200000|2021-08-30 09:20:00|27763|27728|27765.5|27730.5|27765.5|27730.5|27762.5|27727.5|9
1630315500000|2021-08-30 09:25:00|27765|27730|27765|27730|27765|27730|27765|27730|1
1630315800000|2021-08-30 09:30:00|27765.5|27730.5|27774.5|27739.5|27774.5|27746.5|27758.5|27730|21
1630316100000|2021-08-30 09:35:00|27774|27739|27773|27738|27774|27739|27773|27738|2
1630316400000|2021-08-30 09:40:00|27774.7|27739.7|27770.5|27735.5|27779.5|27744.5|27768.5|27733.5|28
1630316700000|2021-08-30 09:45:00|27770|27735|27770.5|27735.5|27770.5|27735.5|27770|27735|2
1630317000000|2021-08-30 09:50:00|27765.5|27730.5|27765|27745|27770.5|27745|27765|27730.5|4
1630317300000|2021-08-30 09:55:00|27764.5|27744.5|27763|27743|27764.5|27744.5|27760.5|27740.5|10
1630318500000|2021-08-30 10:15:00|27761.5|27741.5|27760|27740|27761.5|27741.5|27757.5|27737.5|7
1630318800000|2021-08-30 10:20:00|27757.5|27737.5|27763.5|27728.5|27764|27738|27754.5|27728.5|12
1630319400000|2021-08-30 10:30:00|27765|27730|27766|27731|27766.5|27731.5|27765|27730|5
1630319700000|2021-08-30 10:35:00|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|27765.5|27730.5|1
1630320300000|2021-08-30 10:45:00|27767.5|27732.5|27768.5|27733.5|27768.5|27733.5|27767.5|27732.5|5
1630320900000|2021-08-30 10:55:00|27769|27734|27769|27734|27769|27734|27769|27734|1
1630321200000|2021-08-30 11:00:00|27768.5|27733.5|27771.5|27736.5|27771.5|27736.5|27768.5|27733.5|4
1630321500000|2021-08-30 11:05:00|27770.5|27735.5|27769|27734|27771.5|27736.5|27769|27734|11
1630322100000|2021-08-30 11:15:00|27768.5|27733.5|27767.5|27732.5|27769|27734|27767.5|27732.5|3
1630324200000|2021-08-30 11:50:00|27768|27733|27766|27731|27768|27733|27766|27731|2
1630324500000|2021-08-30 11:55:00|27759|27739|27760.5|27740.5|27762|27742|27759|27739|13
1630324800000|2021-08-30 12:00:00|27759.5|27739.5|27762|27742|27762.5|27742.5|27759.5|27739.5|5
1630325100000|2021-08-30 12:05:00|27760.5|27740.5|27761|27741|27761|27741|27760|27740|6
1630325400000|2021-08-30 12:10:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630325700000|2021-08-30 12:15:00|27761|27741|27761|27741|27761.5|27741.5|27761|27741|3
1630326000000|2021-08-30 12:20:00|27760.5|27740.5|27760|27740|27760.5|27740.5|27760|27740|4
1630326300000|2021-08-30 12:25:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630326900000|2021-08-30 12:35:00|27760|27740|27760|27740|27760|27740|27760|27740|1
1630327200000|2021-08-30 12:40:00|27764.5|27744.5|27760|27740|27764.5|27744.5|27760|27740|2
1630328100000|2021-08-30 12:55:00|27764.5|27744.5|27760.5|27740.5|27764.5|27744.5|27760|27740|3
1630328400000|2021-08-30 13:00:00|27760|27740|27761.5|27741.5|27762|27742|27760|27740|8
1630329300000|2021-08-30 13:15:00|27762|27742|27761.5|27741.5|27762|27742|27761.5|27741.5|4
1630329900000|2021-08-30 13:25:00|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|27760.5|27740.5|1
1630330200000|2021-08-30 13:30:00|27758.5|27738.5|27765.5|27730.5|27765.5|27738.5|27758|27730.5|4
1630330500000|2021-08-30 13:35:00|27766|27731|27766|27731|27766|27731|27766|27731|1
1630330800000|2021-08-30 13:40:00|27765|27730|27768|27733|27768.5|27733.5|27765|27730|6
1630331100000|2021-08-30 13:45:00|27760|27740|27760.5|27740.5|27760.5|27740.5|27759.5|27739.5|5
1630331400000|2021-08-30 13:50:00|27761.3|27741.3|27761.8|27741.8|27762.3|27742.3|27760.5|27740.5|8
1630331700000|2021-08-30 13:55:00|27762.5|27742.5|27761.5|27741.5|27762.5|27742.5|27761.5|27741.5|5
1630332000000|2021-08-30 14:00:00|27761.8|27741.8|27762.9|27742.9|27765.5|27745.5|27761.8|27741.8|6
1630332300000|2021-08-30 14:05:00|27762.5|27742.5|27763|27743|27765.5|27745.5|27762.5|27742.5|18
1630332600000|2021-08-30 14:10:00|27764|27744|27762.5|27742.5|27764|27744|27762.5|27742.5|7
1630332900000|2021-08-30 14:15:00|27762.9|27742.9|27762.9|27742.9|27763.4|27743.4|27762.5|27742.5|8
1630333200000|2021-08-30 14:20:00|27763|27743|27774.5|27739.5|27777.3|27747.5|27762.9|27737.5|15
1630333500000|2021-08-30 14:25:00|27775|27740|27768|27748|27775|27748|27765|27740|5
1630333800000|2021-08-30 14:30:00|27765|27745|27772.5|27737.5|27774|27747.5|27764.5|27737.5|13
1630334100000|2021-08-30 14:35:00|27773|27738|27778|27743|27778|27752.5|27767.5|27738|13
1630334400000|2021-08-30 14:40:00|27775.1|27740.1|27768.5|27748.5|27778|27750.5|27767.5|27739.3|10
1630334700000|2021-08-30 14:45:00|27770|27750|27767.9|27747.9|27774|27754|27766.3|27746.3|19
1630335000000|2021-08-30 14:50:00|27767|27747|27775.5|27740.5|27776|27751|27766.3|27740.5|12
1630335300000|2021-08-30 14:55:00|27776|27741|27768.1|27748.1|27780.4|27752|27766.3|27741|25
1630335600000|2021-08-30 15:00:00|27776.6|27741.6|27766.3|27746.3|27777|27746.3|27765.1|27736.6|11
1630335900000|2021-08-30 15:05:00|27766.8|27746.8|27777.3|27742.3|27777.3|27749.8|27766.8|27740.3|17
1630336200000|2021-08-30 15:10:00|27777.8|27742.8|27776.8|27756.8|27783.3|27756.8|27776.3|27742.8|10
1630336500000|2021-08-30 15:15:00|27777.8|27757.8|27782.3|27747.3|27787.5|27759.1|27776.3|27747.3|51
1630336800000|2021-08-30 15:20:00|27783.3|27748.3|27771.8|27751.8|27783.3|27755.6|27771.5|27746.5|15
1630337100000|2021-08-30 15:25:00|27770.5|27750.5|27771.3|27751.3|27777.8|27751.3|27769.7|27740.7|16
1630337400000|2021-08-30 15:30:00|27771.8|27751.8|27782.3|27747.3|27782.9|27756.8|27771.8|27747.3|10
1630337700000|2021-08-30 15:35:00|27781.9|27746.9|27782.6|27747.6|27782.8|27755.8|27775.5|27746.3|15
1630338000000|2021-08-30 15:40:00|27782.3|27747.3|27785.5|27750.5|27788.5|27760.8|27780.5|27747.3|19
1630338300000|2021-08-30 15:45:00|27785.9|27750.9|27787.4|27752.4|27788.3|27753.3|27785.9|27750.9|8
1630338600000|2021-08-30 15:50:00|27786.9|27751.9|27780.6|27760.6|27788.3|27761.1|27780.1|27751.8|17
1630338900000|2021-08-30 15:55:00|27781.3|27761.3|27785|27750|27786.5|27766.5|27779.6|27748.5|16
1630339200000|2021-08-30 16:00:00|27785.5|27750.5|27785.5|27750.5|27786.5|27758.5|27777.9|27746.8|16
1630339500000|2021-08-30 16:05:00|27785.3|27750.3|27776.3|27756.3|27785.6|27756.3|27776.3|27746.8|8
1630339800000|2021-08-30 16:10:00|27775.5|27755.5|27776|27756|27783.3|27756.3|27775.5|27747.5|5
1630341600000|2021-08-30 16:40:00|27776.5|27756.5|27776.3|27756.3|27776.5|27756.5|27776.3|27756.3|2
1630342200000|2021-08-30 16:50:00|27776.5|27756.5|27776.3|27756.3|27776.5|27756.5|27775.8|27755.8|4
1630342800000|2021-08-30 17:00:00|27775.8|27755.8|27776.5|27756.5|27776.5|27756.5|27775.8|27755.8|5
1630343100000|2021-08-30 17:05:00|27776.3|27756.3|27776.3|27756.3|27776.3|27756.3|27776.3|27756.3|1
1630343400000|2021-08-30 17:10:00|27780.8|27745.8|27780.8|27745.8|27781.3|27746.3|27780.8|27745.8|3
1630343700000|2021-08-30 17:15:00|27781|27746|27783|27748|27783|27748|27781|27746|4
1630344000000|2021-08-30 17:20:00|27775.3|27755.3|27775.5|27755.5|27775.5|27755.5|27775.3|27755.3|3
1630344600000|2021-08-30 17:30:00|27775.3|27755.3|27775.5|27755.5|27775.5|27755.5|27775.3|27755.3|2
1630344900000|2021-08-30 17:35:00|27776.5|27756.5|27775.5|27755.5|27776.5|27756.5|27775.5|27755.5|2
1630345500000|2021-08-30 17:45:00|27775.4|27755.4|27780.5|27745.5|27781|27755.4|27773.5|27745.5|5
1630345800000|2021-08-30 17:50:00|27780|27745|27774.5|27739.5|27780|27745|27774.5|27739.5|2
1630346400000|2021-08-30 18:00:00|27775.5|27740.5|27774.5|27739.5|27777|27742|27774.5|27739.5|4
1630348500000|2021-08-30 18:35:00|27776.3|27741.3|27776|27741|27777.5|27742.5|27776|27741|5
1630348800000|2021-08-30 18:40:00|27775.5|27740.5|27777|27742|27777|27742|27775|27740|5
1630349100000|2021-08-30 18:45:00|27777.5|27742.5|27775.5|27755.5|27777.5|27755.5|27775.5|27741|3
1630349400000|2021-08-30 18:50:00|27773.5|27753.5|27780.5|27745.5|27781|27753.5|27773.5|27741.5|11
1630350000000|2021-08-30 19:00:00|27780.4|27745.4|27782.5|27747.5|27782.5|27747.5|27780.4|27745.4|5
1630350300000|2021-08-30 19:05:00|27783|27748|27781.5|27746.5|27783.5|27748.5|27781.5|27746.5|4
1630350600000|2021-08-30 19:10:00|27781|27746|27780.5|27745.5|27781|27746|27780.5|27745.5|2
1630350900000|2021-08-30 19:15:00|27779.5|27744.5|27779.5|27744.5|27779.5|27744.5|27779|27744|3
1630351200000|2021-08-30 19:20:00|27780|27745|27775.5|27740.5|27780|27745|27775.5|27740.5|3
1630353300000|2021-08-30 19:55:00|27772.9|27737.9|27772|27737|27772.9|27737.9|27768|27733|7
1630373400000|2021-08-31 01:30:00|27732.5|27712.5|27733|27713|27733.5|27713.5|27731.2|27711.2|13
1630373700000|2021-08-31 01:35:00|27733.3|27713.3|27737.7|27717.7|27737.8|27717.8|27732.1|27712.1|48
1630374000000|2021-08-31 01:40:00|27738|27718|27743.3|27723.3|27748|27728|27738|27718|48
1630374300000|2021-08-31 01:45:00|27743.9|27723.9|27749.2|27729.2|27749.9|27729.9|27743.9|27723.9|38
1630374600000|2021-08-31 01:50:00|27748.8|27728.8|27751.2|27731.2|27754.7|27734.7|27747.7|27727.7|71
1630374900000|2021-08-31 01:55:00|27751.7|27731.7|27748.5|27728.5|27752.5|27732.5|27748|27728|18
1630375200000|2021-08-31 02:00:00|27748.3|27728.3|27752.5|27732.5|27752.5|27732.5|27746.3|27726.3|34
1630375500000|2021-08-31 02:05:00|27752.9|27732.9|27748.8|27728.8|27753.3|27733.3|27748.8|27728.8|11
1630375800000|2021-08-31 02:10:00|27748.3|27728.3|27746.1|27726.1|27748.5|27728.5|27742.5|27722.5|24
1630376100000|2021-08-31 02:15:00|27746.5|27726.5|27747.7|27727.7|27748.9|27728.9|27745.7|27725.7|36
1630376400000|2021-08-31 02:20:00|27747.3|27727.3|27749.5|27729.5|27750|27730|27746.2|27726.2|28
1630376700000|2021-08-31 02:25:00|27749.4|27729.4|27746.1|27726.1|27749.5|27729.5|27743.3|27723.3|21
1630377000000|2021-08-31 02:30:00|27746.3|27726.3|27748|27728|27748.1|27728.1|27746.3|27726.3|11
1630377300000|2021-08-31 02:35:00|27748.3|27728.3|27749.2|27729.2|27751.4|27731.4|27748.3|27728.3|21
1630377600000|2021-08-31 02:40:00|27750|27730|27748.8|27728.8|27750|27730|27747.4|27727.4|13
1630377900000|2021-08-31 02:45:00|27749.2|27729.2|27750.5|27730.5|27753.3|27733.3|27747.5|27727.5|30
1630378200000|2021-08-31 02:50:00|27750.8|27730.8|27748.3|27728.3|27752.5|27732.5|27748.3|27728.3|8
1630378500000|2021-08-31 02:55:00|27749.2|27729.2|27752.6|27732.6|27753.5|27733.5|27748.3|27728.3|67
1630378800000|2021-08-31 03:00:00|27752.8|27732.8|27745.5|27725.5|27753|27733|27745|27725|21
1630379100000|2021-08-31 03:05:00|27745.3|27725.3|27737.5|27717.5|27745.5|27725.5|27736.2|27716.2|31
1630379400000|2021-08-31 03:10:00|27737.8|27717.8|27737.8|27717.8|27738.5|27718.5|27737.5|27717.5|5
1630379700000|2021-08-31 03:15:00|27737.5|27717.5|27739.8|27719.8|27742.5|27722.5|27737.5|27717.5|20
1630380000000|2021-08-31 03:20:00|27740.1|27720.1|27733.3|27713.3|27740.1|27720.1|27729.6|27709.6|36
1630380300000|2021-08-31 03:25:00|27732.8|27712.8|27732|27712|27733.3|27713.3|27728|27708|18
1630380600000|2021-08-31 03:30:00|27731.2|27711.2|27732.5|27712.5|27732.8|27712.8|27731.2|27711.2|7
1630380900000|2021-08-31 03:35:00|27731.8|27711.8|27732.5|27712.5|27733.8|27713.8|27731.2|27711.2|12
1630381200000|2021-08-31 03:40:00|27734.2|27714.2|27732.8|27712.8|27734.2|27714.2|27732.8|27712.8|5
1630381500000|2021-08-31 03:45:00|27733|27713|27730.3|27710.3|27733.5|27713.5|27728.7|27708.7|19
1630381800000|2021-08-31 03:50:00|27730.5|27710.5|27726.7|27706.7|27732.7|27712.7|27722.5|27702.5|41
1630382100000|2021-08-31 03:55:00|27727.3|27707.3|27727|27707|27728|27708|27727|27707|5
1630382400000|2021-08-31 04:00:00|27727.3|27707.3|27732.5|27712.5|27732.7|27712.7|27727.3|27707.3|20
1630382700000|2021-08-31 04:05:00|27732.8|27712.8|27732.5|27712.5|27733|27713|27728.7|27708.7|16
1630383000000|2021-08-31 04:10:00|27733|27713|27732.8|27712.8|27733|27713|27731.2|27711.2|15
1630383300000|2021-08-31 04:15:00|27733.5|27713.5|27733|27713|27734.5|27714.5|27733|27713|4
1630383600000|2021-08-31 04:20:00|27731|27711|27732.5|27712.5|27732.5|27712.5|27731|27711|3
1630383900000|2021-08-31 04:25:00|27731.3|27711.3|27731.3|27711.3|27731.3|27711.3|27726.8|27706.8|17
1630384200000|2021-08-31 04:30:00|27729.3|27709.3|27729.3|27709.3|27731.3|27711.3|27728.8|27708.8|15
1630384500000|2021-08-31 04:35:00|27728.8|27708.8|27731.3|27711.3|27731.3|27711.3|27728.8|27708.8|2
1630384800000|2021-08-31 04:40:00|27732|27712|27731.8|27711.8|27732|27712|27731.8|27711.8|2
1630385100000|2021-08-31 04:45:00|27732|27712|27731.8|27711.8|27732|27712|27731.8|27711.8|2
1630385400000|2021-08-31 04:50:00|27731.3|27711.3|27731.8|27711.8|27732|27712|27731.3|27711.3|6
1630385700000|2021-08-31 04:55:00|27732|27712|27726.3|27706.3|27732|27712|27726.3|27706.3|13
1630386000000|2021-08-31 05:00:00|27726.8|27706.8|27726.3|27706.3|27726.8|27706.8|27725.7|27705.7|4
1630386300000|2021-08-31 05:05:00|27725.7|27705.7|27726.3|27706.3|27726.3|27706.3|27725.7|27705.7|2
1630386900000|2021-08-31 05:15:00|27726.5|27706.5|27721.5|27701.5|27726.5|27706.5|27721.5|27701.5|9
1630387200000|2021-08-31 05:20:00|27721.1|27701.1|27715.1|27695.1|27721.1|27701.1|27713.5|27693.5|18
1630387500000|2021-08-31 05:25:00|27714.8|27694.8|27710.8|27690.8|27715.3|27695.3|27710.8|27690.8|20
1630387800000|2021-08-31 05:30:00|27710.1|27690.1|27688.5|27668.5|27710.5|27690.2|27688.5|27663.2|37
1630388100000|2021-08-31 05:35:00|27688.7|27668.7|27678.1|27658.1|27689.1|27669.1|27672.1|27652.1|61
1630388400000|2021-08-31 05:40:00|27680.5|27660.5|27693|27673|27694.6|27674|27680.5|27657.6|59
1630388700000|2021-08-31 05:45:00|27692.5|27672.5|27684.5|27664.5|27692.5|27672.5|27681.2|27661.2|24
1630389000000|2021-08-31 05:50:00|27688|27668|27684.1|27664.1|27691.5|27671.5|27683.1|27663.1|48
1630389300000|2021-08-31 05:55:00|27685.1|27665.1|27698.5|27663.5|27698.5|27673|27683.5|27660|41
1630389600000|2021-08-31 06:00:00|27697.5|27662.5|27687.5|27667.5|27697.5|27673.7|27675.1|27655.1|59
1630389900000|2021-08-31 06:05:00|27687.7|27667.7|27674.9|27654.9|27690.7|27670.7|27674.9|27654.9|79
1630390200000|2021-08-31 06:10:00|27674.4|27654.4|27662.7|27642.7|27676.5|27655.8|27659.1|27635|84
1630390500000|2021-08-31 06:15:00|27663.2|27643.2|27673.1|27653.1|27675.8|27655.8|27659.7|27639.7|82
1630390800000|2021-08-31 06:20:00|27672.5|27652.5|27667.5|27647.5|27672.5|27652.5|27659.5|27634.5|59
1630391100000|2021-08-31 06:25:00|27665.3|27645.3|27668|27648|27668.7|27648.7|27661.8|27641.8|73
1630391400000|2021-08-31 06:30:00|27668.3|27648.3|27652.5|27632.5|27668.8|27648.8|27646.7|27616|65
1630391700000|2021-08-31 06:35:00|27652.1|27632.1|27647.5|27627.5|27652.1|27632.1|27643.2|27623.2|55
1630392000000|2021-08-31 06:40:00|27648.2|27628.2|27652.3|27632.3|27657.5|27634.1|27637.5|27617.5|84
1630392300000|2021-08-31 06:45:00|27652.1|27632.1|27643.2|27623.2|27652.3|27632.3|27643.2|27623.2|48
1630392600000|2021-08-31 06:50:00|27645.4|27625.4|27648.1|27628.1|27652.5|27632.5|27642.7|27622.7|51
1630392900000|2021-08-31 06:55:00|27650.1|27630.1|27650.8|27630.8|27652.1|27632.1|27647.8|27627.8|39
1630393200000|2021-08-31 07:00:00|27657.6|27622.6|27621.1|27601.1|27657.8|27628.1|27620.3|27600.3|78
1630393500000|2021-08-31 07:05:00|27620.5|27600.5|27633.5|27613.5|27644|27617.1|27620.5|27600.5|62
1630393800000|2021-08-31 07:10:00|27633.7|27613.7|27629.9|27609.9|27642.5|27622.5|27629.9|27609.9|34
1630394100000|2021-08-31 07:15:00|27630.8|27610.8|27637.3|27617.3|27637.8|27617.8|27630.8|27610.8|34
1630394400000|2021-08-31 07:20:00|27637.1|27617.1|27636|27616|27640.3|27620.3|27630.3|27610.3|51
1630394700000|2021-08-31 07:25:00|27634.1|27614.1|27637.3|27617.3|27637.7|27617.7|27632.5|27612.5|64
1630395000000|2021-08-31 07:30:00|27637.5|27617.5|27629.5|27609.5|27637.5|27617.5|27629|27609|51
1630395300000|2021-08-31 07:35:00|27630.1|27610.1|27617.5|27597.5|27630.5|27610.5|27609.5|27589.5|34
1630395600000|2021-08-31 07:40:00|27617|27597|27607.7|27587.7|27617.5|27597.5|27607.5|27587.5|60
1630395900000|2021-08-31 07:45:00|27608.2|27588.2|27608.5|27588.5|27611.3|27591.3|27606.8|27586.8|30
1630396200000|2021-08-31 07:50:00|27608.3|27588.3|27627.8|27607.8|27627.8|27607.8|27607.5|27587.5|118
1630396500000|2021-08-31 07:55:00|27627.3|27607.3|27622.5|27602.5|27627.3|27607.3|27618.4|27598.4|47
1630396800000|2021-08-31 08:00:00|27622.9|27602.9|27617.5|27597.5|27627.5|27603|27615.5|27592.5|30
1630397100000|2021-08-31 08:05:00|27618.5|27598.5|27617.5|27597.5|27618.5|27598.5|27617.5|27597.5|2
1630397400000|2021-08-31 08:10:00|27617|27597|27610|27590|27617|27597|27610|27590|13
1630397700000|2021-08-31 08:15:00|27609.5|27589.5|27610.5|27590.5|27617.5|27597.3|27609.5|27582|29
1630398000000|2021-08-31 08:20:00|27610|27590|27608.5|27588.5|27614.5|27594.5|27608.5|27588.5|20
1630398300000|2021-08-31 08:25:00|27609|27589|27609|27589|27614.2|27594.2|27609|27589|34
1630398600000|2021-08-31 08:30:00|27609.7|27589.7|27613.2|27593.2|27629.5|27602.5|27609.7|27585|38
1630398900000|2021-08-31 08:35:00|27613.7|27593.7|27623.5|27588.5|27624|27595.5|27613.7|27588|12
1630399200000|2021-08-31 08:40:00|27624|27589|27618.5|27598.5|27625.2|27598.5|27615|27589|17
1630399500000|2021-08-31 08:45:00|27618|27598|27613|27593|27625|27605|27613|27593|69
1630399800000|2021-08-31 08:50:00|27612.8|27592.8|27608|27588|27614|27594|27608|27588|49
1630400100000|2021-08-31 08:55:00|27607.5|27587.5|27608.5|27588.5|27618.5|27593.2|27607|27583|30
1630400400000|2021-08-31 09:00:00|27609|27589|27607.5|27587.5|27611|27591|27607.5|27587.5|13
1630400700000|2021-08-31 09:05:00|27610|27590|27603|27583|27614|27592|27591|27556|96
1630401000000|2021-08-31 09:10:00|27607|27587|27596.1|27576.1|27610|27590|27596.1|27576.1|18
1630401300000|2021-08-31 09:15:00|27596.5|27576.5|27593|27573|27604|27577.5|27592.5|27568.5|25
1630401600000|2021-08-31 09:20:00|27592.5|27572.5|27587.5|27567.5|27592.5|27572.5|27587|27567|5
1630401900000|2021-08-31 09:25:00|27587|27567|27581.5|27561.5|27587.5|27567.5|27580.8|27560.8|14
1630402200000|2021-08-31 09:30:00|27581.3|27561.3|27582.5|27562.5|27582.5|27562.5|27576.5|27556.5|11
1630402500000|2021-08-31 09:35:00|27583|27563|27587.5|27567.5|27588|27568|27581.8|27561.8|8
1630402800000|2021-08-31 09:40:00|27587|27567|27579.5|27559.5|27587|27567|27579|27559|9
1630403100000|2021-08-31 09:45:00|27581|27561|27592.5|27557.5|27592.5|27563|27576|27556|24
1630403400000|2021-08-31 09:50:00|27593|27558|27593|27558|27593.5|27565.5|27582.5|27557.5|11
1630403700000|2021-08-31 09:55:00|27593.5|27558.5|27585|27565|27600.2|27573.7|27585|27558.5|25
1630404000000|2021-08-31 10:00:00|27584.5|27564.5|27587.5|27552.5|27591.5|27564.5|27579.5|27551.5|12
1630404300000|2021-08-31 10:05:00|27588|27553|27586.5|27551.5|27593.8|27561.8|27581.5|27551.5|11
1630404600000|2021-08-31 10:10:00|27587|27552|27587|27552|27587|27552|27586.5|27551.5|3
1630404900000|2021-08-31 10:15:00|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|27587.5|27552.5|1
1630405200000|2021-08-31 10:20:00|27587|27552|27583|27563|27587|27563|27577.3|27552|8
1630405500000|2021-08-31 10:25:00|27583.5|27563.5|27583|27563|27586.5|27566.5|27583|27563|8
1630405800000|2021-08-31 10:30:00|27582.5|27562.5|27580.5|27560.5|27582.5|27562.5|27578|27558|6
1630406100000|2021-08-31 10:35:00|27581|27561|27588.5|27553.5|27588.5|27561|27578.2|27552.5|9
1630406400000|2021-08-31 10:40:00|27588|27553|27578.5|27558.5|27588|27558.7|27578|27553|5
1630406700000|2021-08-31 10:45:00|27579.2|27559.2|27581.5|27561.5|27582.5|27562.5|27579.2|27559.2|7
1630407000000|2021-08-31 10:50:00|27590|27555|27583.5|27563.5|27590.2|27563.5|27582.7|27555|8
1630407300000|2021-08-31 10:55:00|27583|27563|27581.5|27561.5|27583|27563|27578|27558|8
1630407600000|2021-08-31 11:00:00|27588.5|27553.5|27583.5|27563.5|27588.5|27563.5|27578.7|27553.5|12
1630407900000|2021-08-31 11:05:00|27584|27564|27584|27564|27584|27564|27584|27564|1
1630408500000|2021-08-31 11:15:00|27583.5|27563.5|27582.5|27562.5|27591.5|27564.5|27581|27554.5|23
1630408800000|2021-08-31 11:20:00|27590.5|27555.5|27582|27562|27592.5|27564|27579|27554.5|19
1630409100000|2021-08-31 11:25:00|27582.8|27562.8|27584.5|27564.5|27595|27566.5|27581.5|27557.5|18
1630409400000|2021-08-31 11:30:00|27585.5|27565.5|27584.5|27564.5|27585.7|27565.7|27583.5|27563.5|10
1630409700000|2021-08-31 11:35:00|27584.8|27564.8|27585.5|27565.5|27589.1|27569.1|27584.6|27564.6|13
1630410000000|2021-08-31 11:40:00|27586.5|27566.5|27585.5|27565.5|27586.5|27566.5|27585.5|27565.5|2
1630410900000|2021-08-31 11:55:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1630411200000|2021-08-31 12:00:00|27585|27565|27584|27564|27589.5|27569.5|27583.7|27563.7|30
1630411800000|2021-08-31 12:10:00|27583.5|27563.5|27585|27565|27586|27566|27583.5|27563.5|4
1630412100000|2021-08-31 12:15:00|27585.5|27565.5|27594|27559|27594.5|27571|27585.5|27559|15
1630412400000|2021-08-31 12:20:00|27594.5|27559.5|27589.5|27569.5|27597.5|27569.5|27589|27559.5|7
1630412700000|2021-08-31 12:25:00|27589|27569|27586.5|27566.5|27589|27569|27586.5|27566.5|3
1630413000000|2021-08-31 12:30:00|27586|27566|27583.6|27563.6|27586.7|27566.7|27583.6|27563.6|14
1630413600000|2021-08-31 12:40:00|27584.6|27564.6|27585.7|27565.7|27589.2|27569.2|27584.6|27564.6|16
1630413900000|2021-08-31 12:45:00|27586.2|27566.2|27589.6|27569.6|27599.5|27575.1|27586.2|27564|29
1630414200000|2021-08-31 12:50:00|27589.1|27569.1|27585.7|27565.7|27589.1|27569.1|27585.7|27565.7|5
1630414500000|2021-08-31 12:55:00|27586.2|27566.2|27591.2|27571.2|27598.7|27571.2|27586.2|27559.2|32
1630414800000|2021-08-31 13:00:00|27598.5|27563.5|27592.2|27572.2|27599.7|27578|27589.5|27563.5|30
1630415100000|2021-08-31 13:05:00|27591.7|27571.7|27604.7|27569.7|27604.7|27579.5|27591.2|27567.5|19
1630415400000|2021-08-31 13:10:00|27604.2|27569.2|27599.5|27579.5|27604.2|27580|27599.5|27569.2|3
1630415700000|2021-08-31 13:15:00|27600|27580|27603.3|27583.3|27604.3|27584.3|27599|27579|20
1630416000000|2021-08-31 13:20:00|27605.8|27585.8|27604|27584|27622|27589|27604|27578.5|17
1630416300000|2021-08-31 13:25:00|27605|27585|27603.9|27583.9|27606.5|27586.5|27603.5|27583.5|16
1630416600000|2021-08-31 13:30:00|27603.5|27583.5|27603.9|27583.9|27605.5|27585.5|27599.5|27579.5|26
1630416900000|2021-08-31 13:35:00|27603.4|27583.4|27606|27586|27606.5|27586.5|27602.8|27582.8|5
1630417200000|2021-08-31 13:40:00|27603.5|27583.5|27603|27583|27603.5|27583.5|27603|27583|6
1630417500000|2021-08-31 13:45:00|27609|27589|27602.8|27582.8|27616|27589|27602.5|27579.5|35
1630417800000|2021-08-31 13:50:00|27604.5|27584.5|27606.8|27586.8|27606.8|27586.8|27602.5|27582.5|11
1630418100000|2021-08-31 13:55:00|27606.5|27586.5|27613|27578|27615.5|27593.7|27605.5|27578|53
1630418400000|2021-08-31 14:00:00|27612.5|27577.5|27602.5|27582.5|27612.5|27584|27602.3|27574|13
1630418700000|2021-08-31 14:05:00|27602.3|27582.3|27601.8|27581.8|27602.3|27582.3|27601.8|27581.8|2
1630419000000|2021-08-31 14:10:00|27601.5|27581.5|27603.4|27568.4|27607.2|27581.5|27597.5|27566.5|48
1630419300000|2021-08-31 14:15:00|27602.2|27567.2|27597.9|27562.9|27602.2|27572.5|27587.3|27557.2|17
1630419600000|2021-08-31 14:20:00|27597.5|27562.5|27597.2|27562.2|27598.5|27568.4|27587.5|27562.2|10
1630419900000|2021-08-31 14:25:00|27597.9|27562.9|27598.9|27563.9|27598.9|27563.9|27597.9|27562.9|2
1630420200000|2021-08-31 14:30:00|27597.9|27562.9|27598|27563|27598|27568.9|27586.2|27561.6|8
1630420500000|2021-08-31 14:35:00|27597.9|27562.9|27597.9|27562.9|27598.4|27563.4|27597.2|27562.2|8
1630420800000|2021-08-31 14:40:00|27587.5|27567.5|27598|27563|27598|27569|27584.6|27558|8
1630421400000|2021-08-31 14:50:00|27598.4|27563.4|27597.5|27562.5|27600.5|27565.5|27597.5|27562.5|6
1630421700000|2021-08-31 14:55:00|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|1
1630422300000|2021-08-31 15:05:00|27600|27565|27592.5|27557.5|27602.8|27567.8|27587.5|27557.5|19
1630422600000|2021-08-31 15:10:00|27594|27559|27596.4|27561.4|27597.6|27562.6|27594|27559|8
1630422900000|2021-08-31 15:15:00|27586.3|27566.3|27587|27567|27587|27567|27585.5|27565.5|6
1630423200000|2021-08-31 15:20:00|27584.5|27564.5|27586.4|27566.4|27598.4|27569.5|27582.3|27562.3|19
1630423500000|2021-08-31 15:25:00|27586.5|27566.5|27582.3|27562.3|27586.5|27566.5|27581.1|27561.1|14
1630423800000|2021-08-31 15:30:00|27582.9|27562.9|27585.9|27565.9|27590|27566.5|27581.8|27555|19
1630424100000|2021-08-31 15:35:00|27595.6|27560.6|27602.9|27567.9|27602.9|27573.6|27590.6|27560.6|12
1630424400000|2021-08-31 15:40:00|27602.4|27567.4|27592.5|27572.5|27602.9|27572.5|27590.8|27567.4|10
1630424700000|2021-08-31 15:45:00|27592.1|27572.1|27598|27563|27598|27572.9|27590.5|27562.5|9
1630425000000|2021-08-31 15:50:00|27598.4|27563.4|27598.9|27563.9|27598.9|27563.9|27598.4|27563.4|2
1630425300000|2021-08-31 15:55:00|27597.5|27562.5|27598|27563|27598|27563|27597.5|27562.5|2
1630425900000|2021-08-31 16:05:00|27592.9|27557.9|27592.9|27557.9|27592.9|27557.9|27592.9|27557.9|1
1630426200000|2021-08-31 16:10:00|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|27597.9|27562.9|1
1630426500000|2021-08-31 16:15:00|27598.9|27563.9|27597.9|27562.9|27598.9|27563.9|27597.9|27562.9|2
1630427100000|2021-08-31 16:25:00|27593.9|27558.9|27592.9|27557.9|27593.9|27558.9|27592.9|27557.9|2
1630427400000|2021-08-31 16:30:00|27592.5|27557.5|27592.9|27557.9|27592.9|27557.9|27592.5|27557.5|2
1630427700000|2021-08-31 16:35:00|27588.9|27568.9|27591.8|27571.8|27592.3|27572.3|27588.9|27568.9|9
1630429200000|2021-08-31 17:00:00|27591.5|27571.5|27591.8|27571.8|27591.8|27571.8|27591.5|27571.5|2
1630430100000|2021-08-31 17:15:00|27592.5|27572.5|27592.5|27572.5|27592.9|27572.9|27592.5|27572.5|3
1630430400000|2021-08-31 17:20:00|27592.9|27572.9|27592.5|27572.5|27592.9|27572.9|27592.5|27572.5|2
1630431900000|2021-08-31 17:45:00|27591.3|27571.3|27590|27570|27591.3|27571.3|27590|27570|3
1630432200000|2021-08-31 17:50:00|27590.5|27570.5|27598|27563|27598|27570.5|27590.5|27562.5|3
1630434000000|2021-08-31 18:20:00|27587.5|27567.5|27592.9|27557.9|27593.9|27567.5|27587.5|27557.9|3
1630434600000|2021-08-31 18:30:00|27592.5|27572.5|27592.8|27572.8|27592.8|27572.8|27592.5|27572.5|2
1630436100000|2021-08-31 18:55:00|27592.1|27572.1|27592.1|27572.1|27592.1|27572.1|27592.1|27572.1|1
1630436400000|2021-08-31 19:00:00|27592.6|27572.6|27593|27573|27593|27573|27592.6|27572.6|2
1630437600000|2021-08-31 19:20:00|27591.5|27571.5|27592.5|27572.5|27592.5|27572.5|27591.5|27571.5|2
1630438200000|2021-08-31 19:30:00|27591.5|27571.5|27590|27570|27591.5|27571.5|27590|27570|3
1630438500000|2021-08-31 19:35:00|27590.5|27570.5|27588|27568|27597.5|27570.5|27582.8|27555|12
1630439100000|2021-08-31 19:45:00|27585.5|27565.5|27587.5|27567.5|27587.5|27567.5|27585.5|27565.5|2
1630439400000|2021-08-31 19:50:00|27585.5|27565.5|27592|27557|27592.5|27565.5|27585|27556.5|6
1630459800000|2021-09-01 01:30:00|27619.3|27599.3|27631.3|27611.3|27632.3|27612.3|27612.1|27592.1|81
1630460100000|2021-09-01 01:35:00|27630.8|27610.8|27642|27622|27642.8|27622.8|27630.8|27610.8|78
1630460400000|2021-09-01 01:40:00|27642.5|27622.5|27638|27618|27648.8|27628.8|27637.1|27617.1|53
1630460700000|2021-09-01 01:45:00|27642|27622|27650.5|27630.5|27651.5|27631.5|27638|27618|85
1630461000000|2021-09-01 01:50:00|27650.3|27630.3|27641.7|27621.7|27652.8|27632.8|27641.7|27621.7|49
1630461300000|2021-09-01 01:55:00|27641.2|27621.2|27645.7|27625.7|27647.5|27627.5|27640.1|27620.1|22
1630461600000|2021-09-01 02:00:00|27645.5|27625.5|27647.3|27627.3|27649.2|27629.2|27643.3|27623.3|36
1630461900000|2021-09-01 02:05:00|27646.7|27626.7|27647.3|27627.3|27653|27633|27645.3|27625.3|32
1630462200000|2021-09-01 02:10:00|27647.5|27627.5|27647.3|27627.3|27652.3|27632.3|27647.3|27627.3|40
1630462500000|2021-09-01 02:15:00|27646.5|27626.5|27647.8|27627.8|27652.8|27632.8|27645.8|27625.8|33
1630462800000|2021-09-01 02:20:00|27648.1|27628.1|27653.1|27633.1|27657.5|27637.5|27647.8|27627.8|60
1630463100000|2021-09-01 02:25:00|27654.8|27634.8|27652.5|27632.5|27657|27637|27652|27632|55
1630463400000|2021-09-01 02:30:00|27652|27632|27651.9|27631.9|27655.5|27635.5|27651.9|27631.9|23
1630463700000|2021-09-01 02:35:00|27651.5|27631.5|27657.5|27637.5|27657.5|27637.5|27651.2|27631.2|22
1630464000000|2021-09-01 02:40:00|27657.2|27637.2|27652|27632|27657.2|27637.2|27651.5|27631.5|25
1630464300000|2021-09-01 02:45:00|27653.3|27633.3|27652.2|27632.2|27653.6|27633.6|27651.2|27631.2|14
1630464600000|2021-09-01 02:50:00|27651.7|27631.7|27647.7|27627.7|27652|27632|27645|27625|43
1630464900000|2021-09-01 02:55:00|27648.2|27628.2|27647|27627|27653|27633|27647|27627|39
1630465200000|2021-09-01 03:00:00|27648|27628|27647.7|27627.7|27648|27628|27643|27623|27
1630465500000|2021-09-01 03:05:00|27645.5|27625.5|27641|27621|27645.5|27625.5|27634.1|27614.1|29
1630465800000|2021-09-01 03:10:00|27641.3|27621.3|27636.4|27616.4|27641.3|27621.3|27633.1|27613.1|32
1630466100000|2021-09-01 03:15:00|27635.9|27615.9|27640.3|27620.3|27640.3|27620.3|27634.5|27614.5|19
1630466400000|2021-09-01 03:20:00|27639.8|27619.8|27633.8|27613.8|27639.8|27619.8|27631.9|27611.9|45
1630466700000|2021-09-01 03:25:00|27634.4|27614.4|27634.4|27614.4|27636|27616|27632.1|27612.1|24
1630467000000|2021-09-01 03:30:00|27634.3|27614.3|27640.1|27620.1|27641.3|27621.3|27634.3|27614.3|20
1630467300000|2021-09-01 03:35:00|27640.2|27620.2|27640.1|27620.1|27640.2|27620.2|27640.1|27620.1|14
1630467600000|2021-09-01 03:40:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.1|27620.1|7
1630467900000|2021-09-01 03:45:00|27640.3|27620.3|27646|27626|27651.3|27631.3|27635.1|27615.1|81
1630468200000|2021-09-01 03:50:00|27646.2|27626.2|27657.3|27637.3|27661.4|27641.4|27646.2|27626.2|42
1630468500000|2021-09-01 03:55:00|27656.8|27636.8|27668.3|27648.3|27668.3|27648.3|27656.8|27636.8|36
1630468800000|2021-09-01 04:00:00|27666.8|27646.8|27670.7|27650.7|27671.5|27651.5|27663.3|27643.3|48
1630469100000|2021-09-01 04:05:00|27671.3|27651.3|27671.2|27651.2|27674|27654|27670.5|27650.5|30
1630469400000|2021-09-01 04:10:00|27671.7|27651.7|27671.9|27651.9|27671.9|27651.9|27670.7|27650.7|7
1630469700000|2021-09-01 04:15:00|27671.5|27651.5|27672.2|27652.2|27672.2|27652.2|27670.3|27650.3|8
1630470000000|2021-09-01 04:20:00|27672.7|27652.7|27688.7|27668.7|27688.7|27668.7|27672.7|27652.7|25
1630470300000|2021-09-01 04:25:00|27688.5|27668.5|27686.9|27666.9|27688.5|27668.5|27684.7|27664.7|34
1630470600000|2021-09-01 04:30:00|27685.5|27665.5|27681.5|27661.5|27685.7|27665.7|27681.5|27661.5|32
1630470900000|2021-09-01 04:35:00|27680|27660|27680.5|27660.5|27680.5|27660.5|27679.8|27659.8|6
1630471200000|2021-09-01 04:40:00|27680|27660|27679.7|27659.7|27680.5|27660.5|27676|27656|13
1630471500000|2021-09-01 04:45:00|27679.5|27659.5|27683.9|27663.9|27683.9|27663.9|27679.5|27659.5|10
1630471800000|2021-09-01 04:50:00|27683.4|27663.4|27686.5|27666.5|27686.5|27666.5|27683.4|27663.4|11
1630472100000|2021-09-01 04:55:00|27687.1|27667.1|27686.9|27666.9|27687.1|27667.1|27686.3|27666.3|4
1630472400000|2021-09-01 05:00:00|27686.3|27666.3|27686.9|27666.9|27687.1|27667.1|27686.3|27666.3|6
1630472700000|2021-09-01 05:05:00|27689.1|27669.1|27695.6|27660.6|27698.6|27672.5|27689.1|27660.6|10
1630473000000|2021-09-01 05:10:00|27683.3|27663.3|27685.9|27665.9|27687.3|27667.3|27683.3|27663.3|13
1630473300000|2021-09-01 05:15:00|27685.4|27665.4|27686|27666|27687|27667|27685.4|27665.4|28
1630473600000|2021-09-01 05:20:00|27686.5|27666.5|27680|27660|27686.9|27666.9|27679.5|27659.5|33
1630473900000|2021-09-01 05:25:00|27680.5|27660.5|27675.3|27655.3|27680.5|27660.5|27675.3|27655.3|47
1630474200000|2021-09-01 05:30:00|27675.8|27655.8|27676|27656|27676.5|27656.5|27673.4|27653.4|22
1630474500000|2021-09-01 05:35:00|27675.2|27655.2|27674.1|27654.1|27675.2|27655.2|27674.1|27654.1|4
1630474800000|2021-09-01 05:40:00|27674.5|27654.5|27674.1|27654.1|27675.1|27655.1|27674.1|27654.1|10
1630475100000|2021-09-01 05:45:00|27680|27660|27677.1|27657.1|27681.9|27661.9|27677.1|27657.1|9
1630475400000|2021-09-01 05:50:00|27675.5|27655.5|27677.5|27657.5|27679.5|27659.5|27673.1|27653.1|18
1630475700000|2021-09-01 05:55:00|27677.1|27657.1|27680|27645|27682|27657.1|27674|27644.5|15
1630476000000|2021-09-01 06:00:00|27679.6|27644.6|27667.5|27647.5|27679.6|27652.5|27665.9|27644.6|46
1630476300000|2021-09-01 06:05:00|27665.9|27645.9|27663|27643|27668.1|27648.1|27662.5|27642.5|30
1630476600000|2021-09-01 06:10:00|27662.5|27642.5|27673|27653|27673|27653|27662.5|27642.5|57
1630476900000|2021-09-01 06:15:00|27673.5|27653.5|27673|27653|27673.6|27653.6|27672.7|27652.7|15
1630477200000|2021-09-01 06:20:00|27673.5|27653.5|27675.7|27655.7|27679|27659|27673.5|27653.5|65
1630477500000|2021-09-01 06:25:00|27675.2|27655.2|27676.2|27656.2|27678.2|27658.2|27673|27653|51
1630477800000|2021-09-01 06:30:00|27675.7|27655.7|27670.5|27650.5|27676.5|27656.5|27669.8|27649.8|44
1630478100000|2021-09-01 06:35:00|27670.3|27650.3|27668.6|27648.6|27670.3|27650.3|27665.3|27645.3|32
1630478400000|2021-09-01 06:40:00|27669.1|27649.1|27676.9|27656.9|27677.5|27657.5|27667.9|27647.9|26
1630478700000|2021-09-01 06:45:00|27678|27658|27677.3|27657.3|27681.9|27661.9|27677.3|27657.3|30
1630479000000|2021-09-01 06:50:00|27677.5|27657.5|27686.5|27666.5|27686.5|27666.5|27676.8|27656.8|40
1630479300000|2021-09-01 06:55:00|27684.1|27664.1|27678.2|27658.2|27686.5|27666.5|27677|27657|120
1630479600000|2021-09-01 07:00:00|27678.5|27658.5|27674.1|27654.1|27679|27659|27671.8|27651.8|34
1630479900000|2021-09-01 07:05:00|27674.5|27654.5|27680.9|27660.9|27682.9|27662.9|27672.5|27652.5|36
1630480200000|2021-09-01 07:10:00|27681.1|27661.1|27686.1|27666.1|27687.4|27667.4|27679|27659|41
1630480500000|2021-09-01 07:15:00|27686.3|27666.3|27687.5|27667.5|27688|27668|27685.5|27665.5|14
1630480800000|2021-09-01 07:20:00|27687.2|27667.2|27687.5|27667.5|27687.9|27667.9|27686.2|27666.2|19
1630481100000|2021-09-01 07:25:00|27689.2|27669.2|27687.2|27667.2|27689.8|27669.8|27687.2|27667.2|9
1630481400000|2021-09-01 07:30:00|27687.4|27667.4|27687.4|27667.4|27688|27668|27686.7|27666.7|19
1630481700000|2021-09-01 07:35:00|27688|27668|27695.9|27675.9|27697.8|27677.8|27687.4|27667.4|72
1630482000000|2021-09-01 07:40:00|27695.4|27675.4|27697|27677|27697|27677|27692.3|27672.3|36
1630482300000|2021-09-01 07:45:00|27697.2|27677.2|27697|27677|27698.5|27678.5|27696.2|27676.2|14
1630482600000|2021-09-01 07:50:00|27696.4|27676.4|27692.4|27672.4|27697.5|27677.5|27691.5|27671.5|58
1630482900000|2021-09-01 07:55:00|27692|27672|27692.5|27672.5|27692.5|27672.5|27691.7|27671.7|5
1630483200000|2021-09-01 08:00:00|27692.4|27672.4|27697.1|27677.1|27697.5|27677.5|27692|27672|24
1630483500000|2021-09-01 08:05:00|27696.8|27676.8|27701.9|27681.9|27702|27682|27696.8|27676.8|15
1630483800000|2021-09-01 08:10:00|27702|27682|27699|27679|27702.4|27682.4|27694.5|27674.5|26
1630484100000|2021-09-01 08:15:00|27699.5|27679.5|27702.5|27682.5|27702.5|27682.5|27699|27679|11
1630484400000|2021-09-01 08:20:00|27703|27683|27702.5|27682.5|27706.6|27686.6|27702.5|27682.5|17
1630484700000|2021-09-01 08:25:00|27702|27682|27702|27682|27702|27682|27702|27682|1
1630485000000|2021-09-01 08:30:00|27702.5|27682.5|27706.9|27686.9|27707.5|27687.5|27699.5|27679.5|21
1630485300000|2021-09-01 08:35:00|27707|27687|27701|27681|27707.5|27687.5|27700.8|27680.8|21
1630486200000|2021-09-01 08:50:00|27700.8|27680.8|27705.6|27685.6|27706.1|27686.1|27700.8|27680.8|25
1630486500000|2021-09-01 08:55:00|27705.1|27685.1|27710.6|27675.6|27711|27685.6|27700.8|27675.5|20
1630486800000|2021-09-01 09:00:00|27710.7|27675.7|27705.3|27685.3|27711.9|27685.3|27704.4|27675.5|12
1630487100000|2021-09-01 09:05:00|27707|27687|27726.6|27691.6|27732.6|27698.1|27706.3|27686.3|40
1630487400000|2021-09-01 09:10:00|27726.9|27691.9|27713.1|27693.1|27728|27693.5|27711.8|27691.1|22
1630487700000|2021-09-01 09:15:00|27714.1|27694.1|27721.3|27701.3|27721.3|27701.3|27712.3|27692.3|17
1630488000000|2021-09-01 09:20:00|27722.1|27702.1|27717|27697|27722.6|27702.6|27716|27696|18
1630488300000|2021-09-01 09:25:00|27717.5|27697.5|27717.9|27697.9|27717.9|27697.9|27717.5|27697.5|3
1630488600000|2021-09-01 09:30:00|27717.6|27697.6|27717.4|27697.4|27717.6|27697.6|27716.8|27696.8|7
1630488900000|2021-09-01 09:35:00|27717.2|27697.2|27717.5|27697.5|27720.5|27700.5|27716.9|27696.9|12
1630489200000|2021-09-01 09:40:00|27718|27698|27729|27694|27737|27702|27718|27690|28
1630489500000|2021-09-01 09:45:00|27729.5|27694.5|27730|27695|27730|27695|27729|27694|4
1630489800000|2021-09-01 09:50:00|27730.5|27695.5|27732.5|27697.5|27732.5|27697.5|27730.5|27695.5|5
1630490100000|2021-09-01 09:55:00|27722.3|27702.3|27732|27697|27732|27702.3|27721.8|27697|3
1630490400000|2021-09-01 10:00:00|27731.5|27696.5|27731.5|27696.5|27731.5|27696.5|27731.5|27696.5|1
1630490700000|2021-09-01 10:05:00|27731|27696|27728|27693|27731|27696|27728|27693|9
1630491000000|2021-09-01 10:10:00|27727.8|27692.8|27728.4|27693.4|27728.4|27693.4|27727|27692|7
1630491300000|2021-09-01 10:15:00|27728.9|27693.9|27729.3|27694.3|27729.3|27694.3|27728.9|27693.9|2
1630491900000|2021-09-01 10:25:00|27729.5|27694.5|27729.5|27694.5|27729.5|27694.5|27729.5|27694.5|1
1630492200000|2021-09-01 10:30:00|27723.5|27703.5|27714.3|27694.3|27734.5|27704.8|27713.8|27688.5|25
1630492500000|2021-09-01 10:35:00|27714.9|27694.9|27718.5|27698.5|27719.1|27699.1|27714.9|27694.9|12
1630492800000|2021-09-01 10:40:00|27717.6|27697.6|27717.6|27697.6|27717.6|27697.6|27717.6|27697.6|1
1630493100000|2021-09-01 10:45:00|27716.6|27696.6|27727.6|27692.6|27727.6|27700.1|27716.6|27692.5|8
1630493400000|2021-09-01 10:50:00|27718.7|27698.7|27721.6|27701.6|27727.6|27701.6|27718.7|27692.6|4
1630493700000|2021-09-01 10:55:00|27722.1|27702.1|27718|27698|27722.1|27702.1|27717.1|27697.1|9
1630494000000|2021-09-01 11:00:00|27717.6|27697.6|27717.1|27697.1|27717.6|27697.6|27716.4|27696.4|21
1630494300000|2021-09-01 11:05:00|27716.4|27696.4|27717.1|27697.1|27717.6|27697.6|27716.4|27696.4|7
1630494600000|2021-09-01 11:10:00|27716.4|27696.4|27716.5|27696.5|27716.5|27696.5|27715.9|27695.9|4
1630494900000|2021-09-01 11:15:00|27718|27698|27721.5|27701.5|27721.5|27701.5|27718|27698|6
1630495200000|2021-09-01 11:20:00|27720.9|27700.9|27721.5|27701.5|27721.5|27701.5|27718|27698|13
1630495500000|2021-09-01 11:25:00|27721.1|27701.1|27730.4|27710.4|27732.3|27712.3|27716|27696|27
1630495800000|2021-09-01 11:30:00|27731.3|27711.3|27730.5|27710.5|27733.3|27711.8|27725.3|27697.7|31
1630496100000|2021-09-01 11:35:00|27730.2|27710.2|27737.3|27702.3|27741|27715.8|27729.2|27702|36
1630496400000|2021-09-01 11:40:00|27731.3|27711.3|27741.7|27721.7|27741.7|27721.7|27731.3|27711.3|18
1630496700000|2021-09-01 11:45:00|27741.1|27721.1|27737.3|27717.3|27747|27721.6|27735.6|27711.5|18
1630497000000|2021-09-01 11:50:00|27737|27717|27736.8|27716.8|27742.8|27717|27734.5|27707.5|10
1630497300000|2021-09-01 11:55:00|27737.3|27717.3|27737.3|27717.3|27737.3|27717.3|27734.5|27714.5|9
1630497600000|2021-09-01 12:00:00|27737|27717|27737.3|27717.3|27737.3|27717.3|27736.6|27716.6|9
1630497900000|2021-09-01 12:05:00|27737|27717|27737|27717|27737.3|27717.3|27737|27717|5
1630498200000|2021-09-01 12:10:00|27737.3|27717.3|27742.9|27722.9|27742.9|27722.9|27737|27717|25
1630498500000|2021-09-01 12:15:00|27742.1|27722.1|27731.3|27711.3|27742.1|27722.1|27726.8|27701|46
1630498800000|2021-09-01 12:20:00|27731.6|27711.6|27732|27712|27732.1|27712.1|27731.5|27711.5|9
1630499100000|2021-09-01 12:25:00|27731|27711|27731|27711|27731|27711|27731|27711|1
1630499400000|2021-09-01 12:30:00|27731.5|27711.5|27709.9|27689.9|27731.5|27711.5|27707.5|27682.5|51
1630499700000|2021-09-01 12:35:00|27709.3|27689.3|27721.4|27686.4|27723|27694.5|27701.8|27681.8|28
1630500000000|2021-09-01 12:40:00|27721.5|27686.5|27702|27682|27721.5|27691.8|27702|27677.4|29
1630500300000|2021-09-01 12:45:00|27704.8|27684.8|27709.8|27689.8|27710.4|27690.4|27704.6|27684.6|29
1630500600000|2021-09-01 12:50:00|27709.5|27689.5|27710.1|27690.1|27710.1|27690.1|27705|27685|24
1630500900000|2021-09-01 12:55:00|27709.9|27689.9|27709.5|27689.5|27710.1|27690.1|27709.5|27689.5|10
1630501200000|2021-09-01 13:00:00|27709.9|27689.9|27710.5|27690.5|27710.9|27690.9|27709.8|27689.8|8
1630501500000|2021-09-01 13:05:00|27711|27691|27710|27690|27711|27691|27710|27690|5
1630501800000|2021-09-01 13:10:00|27711|27691|27713|27693|27716.3|27696.3|27711|27691|17
1630502100000|2021-09-01 13:15:00|27713.5|27693.5|27708.3|27688.3|27716|27696|27700.2|27668|35
1630502400000|2021-09-01 13:20:00|27708.8|27688.8|27704.5|27669.5|27722.5|27697.9|27698.5|27669|42
1630502700000|2021-09-01 13:25:00|27704|27669|27708.2|27688.2|27711.7|27688.2|27704|27669|12
1630503000000|2021-09-01 13:30:00|27715|27680|27710|27675|27715|27680|27710|27675|8
1630503300000|2021-09-01 13:35:00|27708|27673|27703|27683|27710|27683|27703|27672.5|5
1630503600000|2021-09-01 13:40:00|27706.5|27686.5|27722.5|27687.5|27723|27690.5|27706.5|27685|10
1630503900000|2021-09-01 13:45:00|27721.1|27686.1|27716.3|27681.3|27721.1|27692.5|27712|27681.3|9
1630504200000|2021-09-01 13:50:00|27716|27681|27712|27692|27716|27692.5|27710.5|27677.2|17
1630504500000|2021-09-01 13:55:00|27711.5|27691.5|27702.5|27682.5|27712.3|27692.3|27701.2|27675.2|39
1630504800000|2021-09-01 14:00:00|27703.2|27683.2|27697.5|27677.5|27714.6|27686.1|27697.5|27667.2|28
1630505100000|2021-09-01 14:05:00|27697.3|27677.3|27703|27668|27703.2|27679.5|27694.5|27667.2|23
1630505400000|2021-09-01 14:10:00|27702.6|27667.6|27694.8|27659.8|27703|27668.8|27687.5|27659.3|12
1630505700000|2021-09-01 14:15:00|27692|27657|27692.5|27657.5|27695|27667.5|27682.5|27649|44
1630506000000|2021-09-01 14:20:00|27692.2|27657.2|27692.5|27657.5|27698.5|27668.7|27688.7|27657.2|19
1630506300000|2021-09-01 14:25:00|27692.1|27657.1|27696.6|27661.6|27698|27672.5|27688|27657.1|13
1630506600000|2021-09-01 14:30:00|27688|27668|27692.9|27657.9|27693.4|27668|27682.5|27657|27
1630506900000|2021-09-01 14:35:00|27693.4|27658.4|27693|27658|27693.4|27658.4|27692.8|27657.8|4
1630507200000|2021-09-01 14:40:00|27692.8|27657.8|27692.6|27657.6|27693|27658|27692.6|27657.6|8
1630507500000|2021-09-01 14:45:00|27692.3|27657.3|27688.4|27653.4|27692.3|27660|27673.8|27650|24
1630507800000|2021-09-01 14:50:00|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|1
1630508100000|2021-09-01 14:55:00|27677.9|27657.9|27687.5|27652.5|27688|27662.5|27672.5|27643.4|41
1630508400000|2021-09-01 15:00:00|27686.4|27651.4|27689.3|27654.3|27689.5|27654.5|27686.4|27651.4|14
1630508700000|2021-09-01 15:05:00|27689|27654|27685|27650|27689|27660.5|27677.3|27649.3|12
1630509000000|2021-09-01 15:10:00|27678|27658|27687.5|27652.5|27688|27660.5|27672.5|27652.5|13
1630509300000|2021-09-01 15:15:00|27688|27653|27687.3|27652.3|27688.3|27653.3|27685|27650|16
1630509600000|2021-09-01 15:20:00|27687.8|27652.8|27682.8|27662.8|27689.6|27663.8|27682|27652.6|11
1630509900000|2021-09-01 15:25:00|27677.5|27657.5|27687.5|27652.5|27687.5|27660.5|27677.5|27652.5|5
1630510200000|2021-09-01 15:30:00|27688|27653|27679|27644|27688|27657.8|27673.5|27644|15
1630510500000|2021-09-01 15:35:00|27672.5|27652.5|27668.8|27648.8|27679.8|27654.9|27667.5|27642.9|25
1630510800000|2021-09-01 15:40:00|27679.5|27644.5|27680|27645|27680|27645|27679.5|27644.5|6
1630511100000|2021-09-01 15:45:00|27679|27644|27674.4|27639.4|27679.5|27644.5|27672.6|27637.6|14
1630511400000|2021-09-01 15:50:00|27674.9|27639.9|27668.3|27648.3|27674.9|27648.3|27667.5|27639.9|4
1630511700000|2021-09-01 15:55:00|27667.8|27647.8|27667|27647|27668.5|27648.5|27666|27646|22
1630512000000|2021-09-01 16:00:00|27667.5|27647.5|27683.5|27648.5|27683.5|27648.5|27667|27640|27
1630512300000|2021-09-01 16:05:00|27682.5|27647.5|27682.5|27647.5|27682.5|27647.5|27682.5|27647.5|1
1630512600000|2021-09-01 16:10:00|27682|27647|27682|27647|27682|27647|27682|27647|1
1630512900000|2021-09-01 16:15:00|27681.3|27646.3|27681.3|27646.3|27681.3|27646.3|27681.3|27646.3|1
1630513500000|2021-09-01 16:25:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1630513800000|2021-09-01 16:30:00|27682.6|27647.6|27682.6|27647.6|27682.6|27647.6|27682.6|27647.6|1
1630514100000|2021-09-01 16:35:00|27681|27646|27680|27645|27681|27646|27680|27645|2
1630514400000|2021-09-01 16:40:00|27682.6|27647.6|27682.6|27647.6|27685|27650|27682.6|27647.6|6
1630514700000|2021-09-01 16:45:00|27683|27648|27683|27648|27683|27648|27682.6|27647.6|3
1630515000000|2021-09-01 16:50:00|27684.4|27649.4|27685|27650|27686.5|27662.5|27679.5|27647.6|16
1630515300000|2021-09-01 16:55:00|27685.5|27650.5|27697.2|27662.2|27702.2|27667.2|27685.5|27650.5|17
1630515600000|2021-09-01 17:00:00|27692.5|27672.5|27692.5|27672.5|27702.2|27672.5|27692.5|27662.2|8
1630515900000|2021-09-01 17:05:00|27701.2|27666.2|27704|27669|27704|27669|27701.2|27666.2|10
1630516200000|2021-09-01 17:10:00|27704.7|27669.7|27704.3|27669.3|27707.2|27672.2|27703.8|27668.8|8
1630516500000|2021-09-01 17:15:00|27705.3|27670.3|27697.6|27662.6|27705.3|27672.5|27687.5|27660|22
1630516800000|2021-09-01 17:20:00|27697.2|27662.2|27698.2|27663.2|27702.2|27672.7|27692.7|27662.2|8
1630517100000|2021-09-01 17:25:00|27698.7|27663.7|27699|27664|27699|27664|27698.7|27663.7|2
1630517700000|2021-09-01 17:35:00|27702.6|27667.6|27694|27674|27703.4|27682.7|27694|27664|15
1630518000000|2021-09-01 17:40:00|27693.5|27673.5|27697.6|27662.6|27699.9|27673.5|27685.6|27662.6|23
1630519200000|2021-09-01 18:00:00|27694.4|27674.4|27706|27671|27707|27677.5|27694.4|27665|14
1630519500000|2021-09-01 18:05:00|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|27706.5|27671.5|1
1630520700000|2021-09-01 18:25:00|27711.2|27676.2|27710|27690|27712.6|27690|27706.5|27671.5|5
1630521000000|2021-09-01 18:30:00|27717.6|27682.6|27707|27687|27717.6|27690.1|27704.5|27669.5|47
1630521300000|2021-09-01 18:35:00|27717|27682|27712|27692|27719.6|27692.1|27708.5|27673.5|26
1630521600000|2021-09-01 18:40:00|27710.7|27690.7|27715|27680|27718|27690.7|27710.7|27680|7
1630521900000|2021-09-01 18:45:00|27714.4|27679.4|27714.4|27679.4|27714.4|27679.4|27714.4|27679.4|1
1630522200000|2021-09-01 18:50:00|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|1
1630522500000|2021-09-01 18:55:00|27714.6|27679.6|27714.6|27679.6|27714.6|27679.6|27714.6|27679.6|1
1630522800000|2021-09-01 19:00:00|27714.5|27679.5|27715.5|27680.5|27715.5|27680.5|27714.5|27679.5|3
1630524600000|2021-09-01 19:30:00|27715|27680|27715|27680|27716.1|27681.1|27715|27680|3
1630526100000|2021-09-01 19:55:00|27713.5|27693.5|27712.7|27692.7|27724.4|27696.9|27712.2|27688.2|19
1630546200000|2021-09-02 01:30:00|27692.1|27672.1|27692.9|27672.9|27697.7|27677.7|27692.1|27672.1|35
1630546500000|2021-09-02 01:35:00|27692.5|27672.5|27688.3|27668.3|27692.5|27672.5|27683.2|27663.2|48
1630546800000|2021-09-02 01:40:00|27688.2|27668.2|27695.7|27675.7|27695.9|27675.9|27687.7|27667.7|19
1630547100000|2021-09-02 01:45:00|27695|27675|27696.5|27676.5|27696.5|27676.5|27692|27672|26
1630547400000|2021-09-02 01:50:00|27697.1|27677.1|27706.7|27686.7|27707.2|27687.2|27697.1|27677.1|24
1630547700000|2021-09-02 01:55:00|27706.2|27686.2|27701|27681|27706.2|27686.2|27694.2|27674.2|38
1630548000000|2021-09-02 02:00:00|27701.2|27681.2|27700.7|27680.7|27702|27682|27696.7|27676.7|27
1630548300000|2021-09-02 02:05:00|27700|27680|27696|27676|27700|27680|27695.3|27675.3|11
1630548600000|2021-09-02 02:10:00|27696.5|27676.5|27691.1|27671.1|27697.2|27677.2|27690.6|27670.6|19
1630548900000|2021-09-02 02:15:00|27690.7|27670.7|27677.1|27657.1|27691.2|27671.2|27677.1|27657.1|57
1630549200000|2021-09-02 02:20:00|27677.5|27657.5|27675.7|27655.7|27682.1|27662.1|27675.7|27655.7|24
1630549500000|2021-09-02 02:25:00|27675.2|27655.2|27671.2|27651.2|27675.7|27655.7|27668.2|27648.2|33
1630549800000|2021-09-02 02:30:00|27672.2|27652.2|27674.9|27654.9|27676.2|27656.2|27672.2|27652.2|12
1630550100000|2021-09-02 02:35:00|27674.7|27654.7|27690.5|27670.5|27697.5|27677.5|27674.7|27652.6|37
1630550400000|2021-09-02 02:40:00|27690.1|27670.1|27689.9|27669.9|27690.1|27670.1|27687.1|27667.1|16
1630550700000|2021-09-02 02:45:00|27687.8|27667.8|27694.9|27674.9|27701.5|27681.5|27686.8|27666.8|55
1630551000000|2021-09-02 02:50:00|27694.5|27674.5|27694.9|27674.9|27699.5|27679.5|27694.1|27674.1|31
1630551300000|2021-09-02 02:55:00|27695.1|27675.1|27694|27674|27695.1|27675.1|27692.1|27672.1|16
1630551600000|2021-09-02 03:00:00|27693.8|27673.8|27683.2|27663.2|27694.8|27674.8|27683.1|27655.6|34
1630551900000|2021-09-02 03:05:00|27683.1|27663.1|27681|27661|27684.7|27664.7|27680.8|27660.8|30
1630552200000|2021-09-02 03:10:00|27682|27662|27681.5|27661.5|27683.5|27663.5|27678.5|27658.5|25
1630552500000|2021-09-02 03:15:00|27681.7|27661.7|27685.1|27665.1|27687.9|27667.9|27681.7|27661.7|36
1630552800000|2021-09-02 03:20:00|27684.9|27664.9|27689.9|27669.9|27690.4|27670.4|27684|27664|39
1630553100000|2021-09-02 03:25:00|27687.5|27667.5|27687.5|27667.5|27687.5|27667.5|27682.9|27662.9|21
1630553400000|2021-09-02 03:30:00|27687|27667|27687|27667|27690|27670|27686.8|27666.8|14
1630553700000|2021-09-02 03:35:00|27686.5|27666.5|27682.1|27662.1|27687.2|27667.2|27682.1|27662.1|20
1630554000000|2021-09-02 03:40:00|27680.5|27660.5|27675.7|27655.7|27680.5|27660.5|27675.7|27655.7|15
1630554300000|2021-09-02 03:45:00|27675.5|27655.5|27682.2|27662.2|27682.2|27662.2|27673.7|27653.7|31
1630554600000|2021-09-02 03:50:00|27679.7|27659.7|27674.1|27654.1|27679.7|27659.7|27674.1|27654.1|11
1630554900000|2021-09-02 03:55:00|27674.2|27654.2|27670.8|27650.8|27674.2|27654.2|27670.8|27650.8|16
1630555200000|2021-09-02 04:00:00|27671.2|27651.2|27670.5|27650.5|27672|27652|27670|27650|20
1630555500000|2021-09-02 04:05:00|27670|27650|27670.5|27650.5|27670.5|27650.5|27670|27650|8
1630555800000|2021-09-02 04:10:00|27670|27650|27666.8|27646.8|27670.5|27650.5|27666|27646|29
1630556100000|2021-09-02 04:15:00|27666.5|27646.5|27661.5|27641.5|27671.5|27651.5|27659.5|27639.5|39
1630556400000|2021-09-02 04:20:00|27662|27642|27661.5|27641.5|27662|27642|27661|27641|4
1630556700000|2021-09-02 04:25:00|27661.4|27641.4|27656.9|27636.9|27661.4|27641.4|27654.5|27634.5|18
1630557000000|2021-09-02 04:30:00|27655.9|27635.9|27659|27639|27659|27639|27655.9|27635.9|7
1630557300000|2021-09-02 04:35:00|27658.8|27638.8|27670.1|27650.1|27670.5|27650.5|27658.8|27638.8|17
1630557600000|2021-09-02 04:40:00|27667.5|27647.5|27667.5|27647.5|27670.5|27650.5|27667.5|27647.5|6
1630557900000|2021-09-02 04:45:00|27671.5|27651.5|27674.3|27654.3|27674.4|27654.4|27671.5|27651.5|6
1630558200000|2021-09-02 04:50:00|27674.4|27654.4|27674.5|27654.5|27677|27657|27672|27652|20
1630558500000|2021-09-02 04:55:00|27672.5|27652.5|27672|27652|27675|27655|27671.8|27651.8|13
1630558800000|2021-09-02 05:00:00|27671.5|27651.5|27670.5|27650.5|27675.7|27655.7|27670.1|27650.1|13
1630559100000|2021-09-02 05:05:00|27670.1|27650.1|27665.5|27645.5|27672.2|27652.2|27665.5|27645.5|26
1630559400000|2021-09-02 05:10:00|27667.1|27647.1|27658.7|27638.7|27667.1|27647.1|27658.7|27638.7|16
1630559700000|2021-09-02 05:15:00|27658.1|27638.1|27656.8|27636.8|27659.7|27639.7|27656.8|27636.8|8
1630560300000|2021-09-02 05:25:00|27656.3|27636.3|27656.3|27636.3|27656.3|27636.3|27656.3|27636.3|1
1630560600000|2021-09-02 05:30:00|27656.8|27636.8|27657.2|27637.2|27657.2|27637.2|27653.2|27633.2|10
1630560900000|2021-09-02 05:35:00|27655.7|27635.7|27654.2|27634.2|27655.7|27635.7|27652.6|27632.6|17
1630561200000|2021-09-02 05:40:00|27653.3|27633.3|27651.8|27631.8|27654.3|27634.3|27651.8|27631.8|8
1630561500000|2021-09-02 05:45:00|27651.7|27631.7|27655.9|27635.9|27657.2|27637.2|27651.7|27631.7|19
1630561800000|2021-09-02 05:50:00|27656.8|27636.8|27657.9|27637.9|27659|27639|27656.8|27636.8|10
1630562100000|2021-09-02 05:55:00|27657.7|27637.7|27658|27638|27658|27638|27655.7|27635.7|17
1630562400000|2021-09-02 06:00:00|27657.5|27637.5|27662.5|27642.5|27674.5|27654.5|27656.7|27636.7|27
1630562700000|2021-09-02 06:05:00|27665.4|27645.4|27668.1|27648.1|27682.2|27655.1|27665.4|27645.4|35
1630563000000|2021-09-02 06:10:00|27669|27649|27671.5|27651.5|27671.5|27651.5|27664.5|27644.5|31
1630563300000|2021-09-02 06:15:00|27672.2|27652.2|27682.1|27662.1|27685.2|27665.2|27672.2|27652.2|33
1630563600000|2021-09-02 06:20:00|27681|27661|27663.9|27643.9|27681.1|27661.1|27662.3|27642.3|71
1630563900000|2021-09-02 06:25:00|27663.4|27643.4|27665.5|27645.5|27665.7|27645.7|27662.4|27642.4|31
1630564200000|2021-09-02 06:30:00|27665.1|27645.1|27671.8|27651.8|27673.2|27653.2|27664.8|27644.8|29
1630564500000|2021-09-02 06:35:00|27671.3|27651.3|27669.2|27649.2|27672.2|27652.2|27669.2|27649.2|26
1630564800000|2021-09-02 06:40:00|27668.8|27648.8|27669.8|27649.8|27669.8|27649.8|27664.8|27644.8|16
1630565100000|2021-09-02 06:45:00|27667.2|27647.2|27667.2|27647.2|27669.3|27649.3|27664.2|27644.2|15
1630565400000|2021-09-02 06:50:00|27669.1|27649.1|27667.2|27647.2|27669.3|27649.3|27667.2|27647.2|4
1630565700000|2021-09-02 06:55:00|27667.8|27647.8|27669.8|27649.8|27672.6|27652.6|27667.8|27647.8|37
1630566000000|2021-09-02 07:00:00|27671.8|27651.8|27671.3|27651.3|27672.2|27652.2|27670.6|27650.6|9
1630566300000|2021-09-02 07:05:00|27671.8|27651.8|27677.9|27657.9|27678.5|27658.5|27671.8|27651.8|15
1630566600000|2021-09-02 07:10:00|27677.3|27657.3|27677.1|27657.1|27677.9|27657.9|27676.5|27656.5|14
1630566900000|2021-09-02 07:15:00|27677.5|27657.5|27677.1|27657.1|27677.9|27657.9|27673.8|27653.8|21
1630567200000|2021-09-02 07:20:00|27676.6|27656.6|27676.6|27656.6|27677.1|27657.1|27675.4|27655.4|12
1630567500000|2021-09-02 07:25:00|27676.1|27656.1|27676.7|27656.7|27676.7|27656.7|27676.1|27656.1|10
1630567800000|2021-09-02 07:30:00|27676.2|27656.2|27670.9|27650.9|27677.5|27657.5|27668.5|27648.5|48
1630568100000|2021-09-02 07:35:00|27671.4|27651.4|27671.8|27651.8|27672.3|27652.3|27668.7|27648.7|34
1630568400000|2021-09-02 07:40:00|27672.4|27652.4|27671.1|27651.1|27672.9|27652.9|27671.1|27651.1|8
1630568700000|2021-09-02 07:45:00|27671.2|27651.2|27671.2|27651.2|27671.2|27651.2|27668.1|27648.1|26
1630569000000|2021-09-02 07:50:00|27671.3|27651.3|27666.7|27646.7|27671.3|27651.3|27666.7|27646.7|19
1630569300000|2021-09-02 07:55:00|27666.8|27646.8|27663.8|27643.8|27666.8|27646.8|27662.1|27642.1|20
1630569600000|2021-09-02 08:00:00|27671.3|27636.3|27671.2|27651.2|27676.5|27651.8|27665.1|27635|27
1630569900000|2021-09-02 08:05:00|27671.8|27651.8|27671.3|27651.3|27671.8|27651.8|27671|27651|10
1630570200000|2021-09-02 08:10:00|27670.8|27650.8|27671.3|27651.3|27671.3|27651.3|27670.8|27650.8|4
1630570500000|2021-09-02 08:15:00|27671.6|27651.6|27670.5|27650.5|27671.6|27651.6|27670.5|27650.5|21
1630570800000|2021-09-02 08:20:00|27671|27651|27668.1|27648.1|27675.6|27651.6|27666.9|27639.9|28
1630571100000|2021-09-02 08:25:00|27667.8|27647.8|27670.3|27635.3|27676|27648.1|27661.7|27628|38
1630571400000|2021-09-02 08:30:00|27670.8|27635.8|27666.3|27646.3|27671.5|27646.8|27661.8|27635.6|20
1630571700000|2021-09-02 08:35:00|27666|27646|27665.6|27645.6|27666.8|27646.8|27665.6|27645.6|12
1630572000000|2021-09-02 08:40:00|27666.1|27646.1|27666.6|27646.6|27666.6|27646.6|27665.6|27645.6|10
1630572300000|2021-09-02 08:45:00|27665.6|27645.6|27670.5|27635.5|27671.1|27647.5|27662.5|27635.5|31
1630572600000|2021-09-02 08:50:00|27671|27636|27670.9|27635.9|27671.6|27636.6|27670.4|27635.4|9
1630572900000|2021-09-02 08:55:00|27671.1|27636.1|27666.3|27631.3|27671.1|27636.1|27666.3|27631.3|20
1630573200000|2021-09-02 09:00:00|27666.8|27631.8|27666.3|27631.3|27667.1|27632.1|27666.3|27631.3|8
1630573500000|2021-09-02 09:05:00|27667.4|27632.4|27656.8|27636.8|27667.4|27638.9|27656.8|27631.9|12
1630573800000|2021-09-02 09:10:00|27657.6|27637.6|27666.8|27646.8|27666.8|27646.8|27657.6|27637.6|16
1630574100000|2021-09-02 09:15:00|27667|27647|27676.5|27641.5|27676.6|27649.3|27666.8|27641|16
1630574400000|2021-09-02 09:20:00|27677.4|27642.4|27679|27644|27679|27644|27677.4|27642.4|8
1630574700000|2021-09-02 09:25:00|27677.9|27642.9|27677.4|27642.4|27677.9|27642.9|27677.4|27642.4|2
1630575000000|2021-09-02 09:30:00|27677.9|27642.9|27677.4|27642.4|27678|27643|27677.2|27642.2|5
1630575300000|2021-09-02 09:35:00|27677.2|27642.2|27677.3|27642.3|27677.7|27642.7|27677.2|27642.2|5
1630575600000|2021-09-02 09:40:00|27677.8|27642.8|27677|27642|27677.8|27642.8|27675.9|27640.9|5
1630575900000|2021-09-02 09:45:00|27677.3|27642.3|27672.5|27637.5|27677.3|27642.3|27672|27637|9
1630576200000|2021-09-02 09:50:00|27673|27638|27670.8|27635.8|27679.2|27644.2|27670.8|27635.8|20
1630576500000|2021-09-02 09:55:00|27670.3|27635.3|27670.6|27635.6|27670.6|27635.6|27670.3|27635.3|2
1630576800000|2021-09-02 10:00:00|27670.4|27635.4|27656.8|27636.8|27670.4|27642.1|27656.3|27631.5|16
1630577100000|2021-09-02 10:05:00|27657.1|27637.1|27657|27637|27657.1|27637.1|27656.8|27636.8|3
1630577400000|2021-09-02 10:10:00|27656.5|27636.5|27661.6|27626.6|27661.6|27636.5|27653|27626.1|8
1630577700000|2021-09-02 10:15:00|27661.3|27626.3|27662.5|27627.5|27662.5|27627.5|27661.3|27626.3|7
1630578000000|2021-09-02 10:20:00|27663|27628|27663|27628|27663|27628|27663|27628|1
1630579200000|2021-09-02 10:40:00|27662.5|27627.5|27658|27623|27662.5|27632.7|27652|27623|7
1630579800000|2021-09-02 10:50:00|27657.5|27622.5|27657.4|27622.4|27657.5|27622.5|27657.4|27622.4|2
1630580100000|2021-09-02 10:55:00|27657.5|27622.5|27657.4|27622.4|27657.5|27622.5|27657.4|27622.4|2
1630580400000|2021-09-02 11:00:00|27657.5|27622.5|27654|27619|27657.5|27622.5|27654|27619|7
1630580700000|2021-09-02 11:05:00|27653.5|27618.5|27642|27607|27653.5|27621.5|27641.5|27607|19
1630581000000|2021-09-02 11:10:00|27642.5|27607.5|27645.5|27610.5|27650.1|27615.1|27642.5|27607.5|17
1630581300000|2021-09-02 11:15:00|27645|27610|27645|27610|27645|27610|27645|27610|1
1630581600000|2021-09-02 11:20:00|27645.5|27610.5|27641|27621|27650.2|27623.2|27641|27610.5|16
1630581900000|2021-09-02 11:25:00|27641.5|27621.5|27643.2|27623.2|27643.2|27623.2|27641|27621|5
1630582200000|2021-09-02 11:30:00|27643|27623|27644.5|27624.5|27645|27625|27643|27623|5
1630582800000|2021-09-02 11:40:00|27644.1|27624.1|27644.1|27624.1|27644.1|27624.1|27644.1|27624.1|1
1630583100000|2021-09-02 11:45:00|27643.6|27623.6|27708|27666|27773|27731|27643.5|27623.5|14
1630583400000|2021-09-02 11:50:00|27706|27664|27657.4|27622.4|27706|27664|27656.4|27621.4|51
1630583700000|2021-09-02 11:55:00|27657.9|27622.9|27659.2|27624.2|27659.2|27624.2|27657.9|27622.9|3
1630584000000|2021-09-02 12:00:00|27659.7|27624.7|27644.2|27624.2|27659.7|27632.2|27643.7|27623.7|11
1630584300000|2021-09-02 12:05:00|27644.5|27624.5|27644.2|27624.2|27644.5|27624.5|27643.5|27623.5|6
1630584600000|2021-09-02 12:10:00|27644.5|27624.5|27648.7|27628.7|27649.2|27629.2|27644.2|27624.2|7
1630584900000|2021-09-02 12:15:00|27649|27629|27648.7|27628.7|27649|27629|27648.7|27628.7|4
1630585200000|2021-09-02 12:20:00|27649|27629|27653.2|27633.2|27653.2|27633.2|27646.5|27626.5|14
1630585500000|2021-09-02 12:25:00|27653.7|27633.7|27667.5|27632.5|27696|27654|27653.7|27631.5|44
1630585800000|2021-09-02 12:30:00|27667.8|27632.8|27668.2|27633.2|27669.3|27634.3|27667.8|27632.8|17
1630586100000|2021-09-02 12:35:00|27668.5|27633.5|27668|27633|27668.5|27633.5|27668|27633|2
1630586400000|2021-09-02 12:40:00|27656.7|27636.7|27668.2|27633.2|27668.2|27637.2|27656.7|27627.7|11
1630586700000|2021-09-02 12:45:00|27667.4|27632.4|27668.2|27633.2|27668.2|27633.2|27667.4|27632.4|4
1630587000000|2021-09-02 12:50:00|27667.4|27632.4|27657.3|27637.3|27667.4|27638.2|27657.3|27632.2|9
1630587300000|2021-09-02 12:55:00|27657|27637|27662|27627|27662|27637|27654|27626.5|9
1630587600000|2021-09-02 13:00:00|27662.3|27627.3|27661.7|27626.7|27662.3|27627.3|27661.7|27626.7|5
1630587900000|2021-09-02 13:05:00|27661|27626|27652.2|27617.2|27661|27630|27642.3|27608.2|20
1630588200000|2021-09-02 13:10:00|27652|27617|27647.5|27627.5|27653.8|27627.5|27647.3|27617|13
1630588500000|2021-09-02 13:15:00|27647.3|27627.3|27647.3|27627.3|27647.3|27627.3|27647.3|27627.3|1
1630588800000|2021-09-02 13:20:00|27647.5|27627.5|27650|27615|27650|27628.4|27642|27615|9
1630589100000|2021-09-02 13:25:00|27650.5|27615.5|27644.6|27624.6|27654.4|27624.6|27644.2|27614.5|10
1630589400000|2021-09-02 13:30:00|27653.4|27618.4|27653.5|27618.5|27654|27619|27653.4|27618.4|3
1630590000000|2021-09-02 13:40:00|27651.5|27616.5|27650.5|27615.5|27651.5|27616.5|27650.5|27615.5|4
1630590300000|2021-09-02 13:45:00|27650|27615|27645|27610|27650|27615|27645|27610|3
1630590600000|2021-09-02 13:50:00|27644|27609|27643|27608|27644|27609|27642.5|27607.5|8
1630590900000|2021-09-02 13:55:00|27642|27607|27642.5|27607.5|27642.5|27607.5|27642|27607|2
1630591200000|2021-09-02 14:00:00|27642|27607|27643.8|27623.8|27647.7|27623.8|27642|27607|14
1630591500000|2021-09-02 14:05:00|27642.5|27622.5|27642.5|27622.5|27642.8|27622.8|27642.5|27622.5|3
1630592400000|2021-09-02 14:20:00|27648|27613|27645|27610|27648|27619|27639|27610|5
1630592700000|2021-09-02 14:25:00|27645.5|27610.5|27643|27608|27645.5|27610.5|27642.6|27607.6|7
1630593000000|2021-09-02 14:30:00|27642.6|27607.6|27638.6|27603.6|27642.6|27607.6|27637.6|27602.6|8
1630593300000|2021-09-02 14:35:00|27633|27613|27633|27598|27642.6|27613|27622.5|27597|19
1630593600000|2021-09-02 14:40:00|27633.5|27598.5|27633|27598|27633.5|27598.5|27633|27598|2
1630593900000|2021-09-02 14:45:00|27633.5|27598.5|27634|27599|27634.5|27607.5|27626.2|27598.2|10
1630594200000|2021-09-02 14:50:00|27633.7|27598.7|27633|27598|27634|27607.5|27626.2|27598|10
1630594500000|2021-09-02 14:55:00|27633.6|27598.6|27631.6|27596.6|27633.6|27603.5|27622.5|27593|18
1630594800000|2021-09-02 15:00:00|27632|27597|27632|27597|27632|27597|27632|27597|1
1630595100000|2021-09-02 15:05:00|27632.6|27597.6|27632.9|27597.9|27632.9|27597.9|27632|27597|4
1630595400000|2021-09-02 15:10:00|27633.4|27598.4|27632|27597|27633.4|27598.4|27631.6|27596.6|8
1630595700000|2021-09-02 15:15:00|27633|27598|27634.5|27599.5|27634.5|27599.5|27633|27598|4
1630596000000|2021-09-02 15:20:00|27634|27599|27635.2|27600.2|27635.2|27600.2|27634|27599|6
1630596300000|2021-09-02 15:25:00|27634.5|27599.5|27632.6|27597.6|27635.2|27607.5|27627.5|27597.2|11
1630596600000|2021-09-02 15:30:00|27633.6|27598.6|27634.5|27599.5|27634.5|27599.5|27633.6|27598.6|3
1630596900000|2021-09-02 15:35:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|1
1630597200000|2021-09-02 15:40:00|27628|27608|27634.4|27599.4|27634.4|27608|27627.5|27597.9|5
1630597500000|2021-09-02 15:45:00|27632.6|27597.6|27634|27599|27634.5|27608|27628|27597.6|5
1630597800000|2021-09-02 15:50:00|27634.5|27599.5|27634.4|27599.4|27634.5|27607.5|27627.5|27597.9|4
1630598100000|2021-09-02 15:55:00|27632.6|27597.6|27632.6|27597.6|27632.6|27597.6|27632.6|27597.6|1
1630598700000|2021-09-02 16:05:00|27632.9|27597.9|27642.6|27607.6|27642.6|27607.6|27632.9|27597.9|13
1630599000000|2021-09-02 16:10:00|27639.5|27604.5|27642.6|27607.6|27642.6|27607.6|27639.5|27604.5|3
1630599300000|2021-09-02 16:15:00|27642|27607|27632.5|27612.5|27642.6|27612.5|27632.5|27607|3
1630599900000|2021-09-02 16:25:00|27633.8|27613.8|27642.2|27607.2|27643.4|27616|27633.5|27606|16
1630600200000|2021-09-02 16:30:00|27642.5|27607.5|27642.3|27622.3|27642.5|27622.5|27638|27607.2|6
1630600500000|2021-09-02 16:35:00|27641|27621|27646.7|27611.7|27646.7|27621|27638.7|27611.7|10
1630600800000|2021-09-02 16:40:00|27647.2|27612.2|27647.2|27612.2|27647.2|27612.2|27647.2|27612.2|1
1630601100000|2021-09-02 16:45:00|27642.6|27607.6|27642.2|27607.2|27642.6|27607.6|27642.2|27607.2|2
1630601400000|2021-09-02 16:50:00|27642|27607|27642|27607|27642|27607|27642|27607|1
1630601700000|2021-09-02 16:55:00|27641.6|27606.6|27641|27606|27641.6|27606.6|27641|27606|2
1630602300000|2021-09-02 17:05:00|27640.6|27605.6|27638.5|27603.5|27640.6|27612.5|27632.5|27603.4|7
1630602600000|2021-09-02 17:10:00|27639|27604|27638.5|27603.5|27642.9|27617.5|27631|27603.5|10
1630602900000|2021-09-02 17:15:00|27639|27604|27640.2|27605.2|27640.2|27605.2|27639|27604|4
1630603200000|2021-09-02 17:20:00|27640|27605|27639.7|27604.7|27640|27605|27639.7|27604.7|2
1630603500000|2021-09-02 17:25:00|27640|27605|27641.7|27606.7|27641.7|27606.7|27640|27605|3
1630603800000|2021-09-02 17:30:00|27640.5|27605.5|27641.6|27606.6|27641.6|27606.6|27639.2|27604.2|6
1630604100000|2021-09-02 17:35:00|27639.7|27604.7|27638|27603|27641|27606|27637|27602|11
1630604400000|2021-09-02 17:40:00|27637|27602|27639.2|27604.2|27639.5|27604.5|27637|27602|6
1630604700000|2021-09-02 17:45:00|27642.2|27607.2|27642.6|27607.6|27643|27608|27642.2|27607.2|4
1630605000000|2021-09-02 17:50:00|27642.2|27607.2|27642.2|27607.2|27642.2|27607.2|27642.2|27607.2|1
1630605600000|2021-09-02 18:00:00|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|27642.6|27607.6|1
1630605900000|2021-09-02 18:05:00|27640.6|27605.6|27642.6|27607.6|27642.6|27607.6|27640.6|27605.6|2
1630606200000|2021-09-02 18:10:00|27641|27621|27656|27621|27656.6|27621.6|27641|27614.7|14
1630606500000|2021-09-02 18:15:00|27657.3|27622.3|27658|27638|27658|27638|27655.9|27622.3|20
1630606800000|2021-09-02 18:20:00|27658.3|27638.3|27657.8|27637.8|27658.3|27638.3|27656.9|27636.9|5
1630607400000|2021-09-02 18:30:00|27658|27638|27658|27638|27658|27638|27658|27638|1
1630608000000|2021-09-02 18:40:00|27657.8|27637.8|27657.8|27637.8|27657.8|27637.8|27657.8|27637.8|1
1630608600000|2021-09-02 18:50:00|27658.3|27638.3|27657.8|27637.8|27658.3|27638.3|27657.8|27637.8|2
1630608900000|2021-09-02 18:55:00|27657.5|27637.5|27657.7|27622.7|27663|27637.5|27657|27622.2|10
1630609200000|2021-09-02 19:00:00|27657.8|27622.8|27656.5|27621.5|27657.8|27622.8|27656.5|27621.5|4
1630609500000|2021-09-02 19:05:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1630609800000|2021-09-02 19:10:00|27656.5|27621.5|27627.9|27607.9|27656.5|27622.5|27627.6|27600.6|27
1630610100000|2021-09-02 19:15:00|27627.4|27607.4|27620.2|27600.2|27627.4|27607.4|27620|27600|4
1630610400000|2021-09-02 19:20:00|27626.5|27591.5|27627|27592|27627|27592|27626.5|27591.5|2
1630610700000|2021-09-02 19:25:00|27631|27596|27633|27598|27633|27598|27631|27596|4
1630611000000|2021-09-02 19:30:00|27634.5|27599.5|27633.5|27598.5|27635.5|27600.5|27633.5|27598.5|4
1630611900000|2021-09-02 19:45:00|27633|27598|27633|27598|27634.2|27599.2|27633|27598|3
1630612500000|2021-09-02 19:55:00|27634.2|27599.2|27633|27598|27634.2|27599.2|27633|27598|2
1630632600000|2021-09-03 01:30:00|27655.9|27635.9|27660.1|27640.1|27662.5|27642.5|27651.5|27631.5|33
1630632900000|2021-09-03 01:35:00|27660.5|27640.5|27657.7|27637.7|27660.5|27640.5|27655.7|27635.7|25
1630633200000|2021-09-03 01:40:00|27657.2|27637.2|27652.5|27632.5|27657.2|27637.2|27651.5|27631.5|20
1630633500000|2021-09-03 01:45:00|27651.4|27631.4|27647.7|27627.7|27656|27636|27647.7|27627.7|49
1630633800000|2021-09-03 01:50:00|27648.1|27628.1|27650.1|27630.1|27651.5|27631.5|27647.7|27627.7|23
1630634100000|2021-09-03 01:55:00|27652.1|27632.1|27655.5|27635.5|27657.5|27637.5|27652.1|27632.1|21
1630634400000|2021-09-03 02:00:00|27655|27635|27648.5|27628.5|27656.5|27636.5|27648.5|27628.5|20
1630634700000|2021-09-03 02:05:00|27651.5|27631.5|27646.5|27626.5|27652.1|27632.1|27645.3|27625.3|52
1630635000000|2021-09-03 02:10:00|27645.7|27625.7|27646|27626|27646.7|27626.7|27642.4|27622.4|16
1630635300000|2021-09-03 02:15:00|27646.5|27626.5|27636.5|27616.5|27646.5|27626.5|27636.5|27616.5|23
1630635600000|2021-09-03 02:20:00|27636.7|27616.7|27643.1|27623.1|27643.1|27623.1|27636.5|27616.5|17
1630635900000|2021-09-03 02:25:00|27643.5|27623.5|27647.7|27627.7|27649.2|27629.2|27643.5|27623.5|21
1630636200000|2021-09-03 02:30:00|27648.2|27628.2|27650.7|27630.7|27654.5|27634.5|27648.2|27628.2|28
1630636500000|2021-09-03 02:35:00|27651.2|27631.2|27657.4|27637.4|27658.5|27638.5|27651.2|27631.2|41
1630636800000|2021-09-03 02:40:00|27656.7|27636.7|27654.5|27634.5|27657.1|27637.1|27654.5|27634.5|15
1630637100000|2021-09-03 02:45:00|27656.5|27636.5|27657.7|27637.7|27657.7|27637.7|27652.9|27632.9|44
1630637400000|2021-09-03 02:50:00|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|27652.2|27632.2|41
1630637700000|2021-09-03 02:55:00|27657.4|27637.4|27653|27633|27657.4|27637.4|27647.7|27627.7|59
1630638000000|2021-09-03 03:00:00|27655.5|27635.5|27659.6|27639.6|27660.5|27640.5|27652.5|27632.5|18
1630638300000|2021-09-03 03:05:00|27660.5|27640.5|27656.5|27636.5|27660.5|27640.5|27651|27631|35
1630638600000|2021-09-03 03:10:00|27655.5|27635.5|27658.4|27638.4|27660|27640|27655|27635|31
1630638900000|2021-09-03 03:15:00|27660|27640|27661.9|27641.9|27661.9|27641.9|27656.3|27636.3|37
1630639200000|2021-09-03 03:20:00|27661.1|27641.1|27661.9|27641.9|27661.9|27641.9|27660.8|27640.8|4
1630639500000|2021-09-03 03:25:00|27661.4|27641.4|27661|27641|27662.6|27642.6|27657.4|27637.4|35
1630639800000|2021-09-03 03:30:00|27661.4|27641.4|27672.5|27652.5|27672.5|27652.5|27661.4|27641.4|29
1630640100000|2021-09-03 03:35:00|27671.8|27651.8|27671.1|27651.1|27672.7|27652.7|27665.8|27645.8|36
1630640400000|2021-09-03 03:40:00|27670.9|27650.9|27668.9|27648.9|27670.9|27650.9|27667.2|27647.2|11
1630640700000|2021-09-03 03:45:00|27669|27649|27665.9|27645.9|27670.9|27650.9|27663.2|27643.2|25
1630641000000|2021-09-03 03:50:00|27667.1|27647.1|27667.3|27647.3|27668.5|27648.5|27666.8|27646.8|14
1630641300000|2021-09-03 03:55:00|27666.9|27646.9|27664.9|27644.9|27667.4|27647.4|27664.4|27644.4|10
1630641600000|2021-09-03 04:00:00|27664.4|27644.4|27662.4|27642.4|27664.4|27644.4|27662.4|27642.4|7
1630641900000|2021-09-03 04:05:00|27662.5|27642.5|27663.7|27643.7|27664.5|27644.5|27662.5|27642.5|6
1630642200000|2021-09-03 04:10:00|27664.1|27644.1|27663.2|27643.2|27664.1|27644.1|27663.1|27643.1|12
1630643100000|2021-09-03 04:25:00|27663|27643|27663.2|27643.2|27663.2|27643.2|27663|27643|2
1630643400000|2021-09-03 04:30:00|27661.4|27641.4|27656.2|27636.2|27661.4|27641.4|27656|27636|10
1630643700000|2021-09-03 04:35:00|27656.4|27636.4|27662.2|27642.2|27662.2|27642.2|27656.2|27636.2|12
1630644000000|2021-09-03 04:40:00|27662.5|27642.5|27661.9|27641.9|27662.5|27642.5|27661.9|27641.9|3
1630644300000|2021-09-03 04:45:00|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|27661.9|27641.9|3
1630644600000|2021-09-03 04:50:00|27663.7|27643.7|27662.2|27642.2|27663.7|27643.7|27662.2|27642.2|2
1630645200000|2021-09-03 05:00:00|27662.5|27642.5|27665.5|27645.5|27665.9|27645.9|27662.5|27642.5|7
1630645500000|2021-09-03 05:05:00|27666.1|27646.1|27666.1|27646.1|27666.3|27646.3|27665.5|27645.5|7
1630645800000|2021-09-03 05:10:00|27666.3|27646.3|27666.1|27646.1|27666.3|27646.3|27666.1|27646.1|6
1630646100000|2021-09-03 05:15:00|27666.3|27646.3|27666.3|27646.3|27666.3|27646.3|27666.1|27646.1|3
1630646400000|2021-09-03 05:20:00|27666.1|27646.1|27666.3|27646.3|27666.3|27646.3|27666.1|27646.1|14
1630646700000|2021-09-03 05:25:00|27666.1|27646.1|27664|27644|27666.1|27646.1|27664|27644|4
1630647000000|2021-09-03 05:30:00|27663.9|27643.9|27668|27648|27668|27648|27662.5|27642.5|10
1630647300000|2021-09-03 05:35:00|27667.7|27647.7|27668|27648|27668|27648|27667.7|27647.7|2
1630647600000|2021-09-03 05:40:00|27667|27647|27663|27643|27668|27648|27663|27643|23
1630647900000|2021-09-03 05:45:00|27663.7|27643.7|27663|27643|27668.2|27648.2|27663|27643|14
1630648200000|2021-09-03 05:50:00|27662.5|27642.5|27662.9|27642.9|27663|27643|27662.5|27642.5|3
1630648500000|2021-09-03 05:55:00|27663|27643|27662.5|27642.5|27663|27643|27662.5|27642.5|3
1630648800000|2021-09-03 06:00:00|27662.9|27642.9|27666.5|27646.5|27666.9|27646.9|27662.9|27642.9|30
1630649100000|2021-09-03 06:05:00|27666.3|27646.3|27663.5|27643.5|27666.5|27646.5|27663.5|27643.5|10
1630649400000|2021-09-03 06:10:00|27663|27643|27668|27648|27668.3|27648.3|27663|27643|47
1630649700000|2021-09-03 06:15:00|27668.5|27648.5|27668.3|27648.3|27669.8|27649.8|27667.8|27647.8|12
1630650000000|2021-09-03 06:20:00|27667.9|27647.9|27667.5|27647.5|27670.4|27650.4|27667.5|27647.5|12
1630650300000|2021-09-03 06:25:00|27667.9|27647.9|27668.3|27648.3|27668.3|27648.3|27667.5|27647.5|6
1630650600000|2021-09-03 06:30:00|27667.9|27647.9|27666.1|27646.1|27667.9|27647.9|27665.9|27645.9|5
1630650900000|2021-09-03 06:35:00|27666.5|27646.5|27666.3|27646.3|27666.5|27646.5|27666.3|27646.3|2
1630651200000|2021-09-03 06:40:00|27666.5|27646.5|27665.3|27645.3|27666.5|27646.5|27663.5|27643.5|6
1630651500000|2021-09-03 06:45:00|27662.5|27642.5|27661.1|27641.1|27662.5|27642.5|27656.8|27636.8|22
1630651800000|2021-09-03 06:50:00|27661.3|27641.3|27660.1|27640.1|27661.3|27641.3|27659.5|27639.5|15
1630652100000|2021-09-03 06:55:00|27658.1|27638.1|27655.9|27635.9|27658.1|27638.1|27655.1|27635.1|14
1630652400000|2021-09-03 07:00:00|27657.1|27637.1|27648.8|27628.8|27657.1|27637.1|27647.1|27627.1|57
1630652700000|2021-09-03 07:05:00|27647.5|27627.5|27642.1|27622.1|27647.5|27627.5|27642.1|27622.1|54
1630653000000|2021-09-03 07:10:00|27642.5|27622.5|27644.1|27624.1|27644.1|27624.1|27639.2|27619.2|35
1630653300000|2021-09-03 07:15:00|27643.9|27623.9|27645.1|27625.1|27645.5|27625.5|27642.5|27622.5|12
1630653600000|2021-09-03 07:20:00|27646.1|27626.1|27645.1|27625.1|27647.2|27627.2|27645.1|27625.1|10
1630653900000|2021-09-03 07:25:00|27644.5|27624.5|27637.5|27617.5|27645.9|27625.9|27635.1|27615.1|39
1630654200000|2021-09-03 07:30:00|27638|27618|27640.5|27620.5|27640.5|27620.5|27637.5|27617.5|23
1630654500000|2021-09-03 07:35:00|27640.1|27620.1|27641.7|27621.7|27641.7|27621.7|27639|27619|12
1630654800000|2021-09-03 07:40:00|27641.4|27621.4|27638.4|27618.4|27643.4|27623.4|27638.4|27618.4|46
1630655100000|2021-09-03 07:45:00|27638.1|27618.1|27642.7|27622.7|27643.5|27623.5|27637.7|27617.7|33
1630655400000|2021-09-03 07:50:00|27641.9|27621.9|27642.7|27622.7|27644.9|27624.9|27637.7|27617.7|28
1630655700000|2021-09-03 07:55:00|27642.9|27622.9|27644.8|27624.8|27647.8|27627.8|27642.9|27622.9|38
1630656000000|2021-09-03 08:00:00|27645|27625|27637.6|27617.6|27645.5|27625.5|27636.8|27616.8|35
1630656300000|2021-09-03 08:05:00|27637.9|27617.9|27630.5|27610.5|27638.3|27618.3|27630|27610|17
1630656600000|2021-09-03 08:10:00|27627.7|27607.7|27627.5|27607.5|27640.2|27613|27627.5|27603|18
1630656900000|2021-09-03 08:15:00|27628|27608|27628|27608|27628.5|27608.5|27627.5|27607.5|10
1630657500000|2021-09-03 08:25:00|27627.5|27607.5|27626.4|27606.4|27628|27608|27626|27606|9
1630657800000|2021-09-03 08:30:00|27627|27607|27616.8|27596.8|27627|27607|27612.3|27592.3|29
1630658100000|2021-09-03 08:35:00|27617|27597|27612.4|27592.4|27617|27597|27611.8|27591.8|20
1630658400000|2021-09-03 08:40:00|27614.1|27594.1|27616|27596|27617.4|27597.4|27611|27591|47
1630658700000|2021-09-03 08:45:00|27615.5|27595.5|27615.1|27595.1|27617.9|27597.9|27612.5|27592.5|19
1630659000000|2021-09-03 08:50:00|27615.5|27595.5|27616.6|27596.6|27625|27599.6|27615|27588|22
1630659300000|2021-09-03 08:55:00|27617.1|27597.1|27638.5|27603.5|27639.5|27614.5|27616.6|27596.6|47
1630659600000|2021-09-03 09:00:00|27631.5|27611.5|27627.5|27607.5|27639|27613.2|27627.5|27603.5|21
1630659900000|2021-09-03 09:05:00|27628|27608|27628.2|27608.2|27628.2|27608.2|27628|27608|2
1630660200000|2021-09-03 09:10:00|27628|27608|27633|27613|27633|27613|27628|27608|6
1630660500000|2021-09-03 09:15:00|27632.7|27612.7|27632.4|27612.4|27634.1|27614.1|27632.4|27612.4|19
1630660800000|2021-09-03 09:20:00|27633|27613|27631.7|27611.7|27633|27613|27631.3|27611.3|5
1630661100000|2021-09-03 09:25:00|27631.4|27611.4|27625|27605|27631.7|27611.7|27625|27605|22
1630661400000|2021-09-03 09:30:00|27625.5|27605.5|27632.6|27597.6|27632.9|27605.5|27625|27597.4|6
1630661700000|2021-09-03 09:35:00|27632.1|27597.1|27632.3|27597.3|27632.8|27597.8|27632.1|27597.1|4
1630662000000|2021-09-03 09:40:00|27627.5|27607.5|27626.9|27606.9|27628|27608|27626.9|27606.9|8
1630662300000|2021-09-03 09:45:00|27627.4|27607.4|27627.1|27607.1|27632|27612|27627.1|27607.1|16
1630662900000|2021-09-03 09:55:00|27627.4|27607.4|27627.5|27607.5|27628.2|27608.2|27626.3|27606.3|11
1630663200000|2021-09-03 10:00:00|27627.4|27607.4|27632|27597|27632|27607.4|27624.5|27597|12
1630664400000|2021-09-03 10:20:00|27632.5|27597.5|27617.1|27582.1|27632.5|27599.7|27615.4|27580.4|12
1630664700000|2021-09-03 10:25:00|27617|27582|27622|27587|27623.4|27588.4|27617|27582|21
1630665000000|2021-09-03 10:30:00|27622.2|27587.2|27632.3|27597.3|27632.3|27603.7|27616.9|27587.2|7
1630665900000|2021-09-03 10:45:00|27632.5|27597.5|27636.7|27601.7|27637.5|27608|27626.5|27597.5|7
1630666500000|2021-09-03 10:55:00|27637|27602|27627.5|27592.5|27637.5|27617.3|27622.5|27592.5|27
1630666800000|2021-09-03 11:00:00|27628|27593|27630.2|27595.2|27630.5|27595.5|27628|27593|6
1630667100000|2021-09-03 11:05:00|27628.5|27593.5|27623|27588|27628.5|27597.7|27616|27588|8
1630667400000|2021-09-03 11:10:00|27623.5|27588.5|27627.3|27592.3|27628.4|27593.4|27604|27562|42
1630667700000|2021-09-03 11:15:00|27627|27592|27628|27593|27632|27604.7|27621|27592|15
1630668000000|2021-09-03 11:20:00|27617.7|27597.7|27623|27588|27623|27597.7|27616.6|27588|3
1630668900000|2021-09-03 11:35:00|27622.5|27587.5|27623|27588|27623|27588|27622.5|27587.5|2
1630669200000|2021-09-03 11:40:00|27617.1|27597.1|27617.3|27597.3|27617.3|27597.3|27617.1|27597.1|2
1630669500000|2021-09-03 11:45:00|27617.8|27597.8|27617.8|27597.8|27618.5|27598.5|27617.8|27597.8|3
1630669800000|2021-09-03 11:50:00|27617.5|27597.5|27617.8|27597.8|27618|27598|27617|27597|8
1630670100000|2021-09-03 11:55:00|27618|27598|27617.3|27597.3|27618|27598|27617.3|27597.3|2
1630670400000|2021-09-03 12:00:00|27614.1|27594.1|27612.2|27592.2|27614.1|27594.1|27612|27592|16
1630670700000|2021-09-03 12:05:00|27612.8|27592.8|27612.3|27592.3|27620|27592.8|27610.5|27583|13
1630671000000|2021-09-03 12:10:00|27612.8|27592.8|27614.5|27594.5|27614.5|27594.5|27611.5|27591.5|11
1630671300000|2021-09-03 12:15:00|27615.5|27595.5|27618|27598|27618|27598|27615.5|27595.5|10
1630671600000|2021-09-03 12:20:00|27617.4|27597.4|27624.9|27589.9|27624.9|27597.4|27616.2|27587.5|7
1630671900000|2021-09-03 12:25:00|27618|27598|27633.1|27598.1|27637|27600|27618|27586.9|21
1630672200000|2021-09-03 12:30:00|27628|27592|27596|27554|27630.5|27592|27596|27554|24
1630672500000|2021-09-03 12:35:00|27602.5|27567.5|27605|27570|27605|27570|27596|27554|8
1630672800000|2021-09-03 12:40:00|27607.5|27572.5|27618.5|27576.5|27618.5|27576.5|27607.5|27572.5|4
1630673100000|2021-09-03 12:45:00|27620.6|27579.4|27600.5|27565.5|27620.6|27582.5|27598.5|27563.5|27
1630673400000|2021-09-03 12:50:00|27602|27567|27597.9|27562.9|27602|27572.4|27587.4|27562.9|29
1630673700000|2021-09-03 12:55:00|27599.3|27564.3|27596|27561|27599.3|27564.3|27579.7|27544.7|21
1630674000000|2021-09-03 13:00:00|27597.4|27562.4|27590|27555|27597.4|27562.4|27586.9|27551.9|9
1630674300000|2021-09-03 13:05:00|27595|27560|27592.6|27557.6|27595|27560|27592|27557|6
1630674600000|2021-09-03 13:10:00|27590|27555|27592.6|27557.6|27592.6|27557.6|27590|27555|2
1630674900000|2021-09-03 13:15:00|27592|27557|27577.5|27557.5|27592.6|27562.5|27577.5|27552.6|17
1630675200000|2021-09-03 13:20:00|27582.6|27547.6|27582.6|27547.6|27582.6|27547.6|27582.6|27547.6|1
1630675500000|2021-09-03 13:25:00|27583|27548|27589.4|27554.4|27590|27558.8|27577.5|27548|8
1630675800000|2021-09-03 13:30:00|27589.9|27554.9|27586.6|27551.6|27590|27555|27580.1|27545.1|15
1630676100000|2021-09-03 13:35:00|27587.1|27552.1|27610.5|27575.5|27610.5|27575.5|27579.5|27552.1|43
1630676400000|2021-09-03 13:40:00|27611|27576|27602.9|27567.9|27628|27593|27595.4|27560.4|45
1630676700000|2021-09-03 13:45:00|27602.6|27567.6|27605|27570|27608.4|27573.4|27592.5|27567.1|27
1630677000000|2021-09-03 13:50:00|27603.4|27568.4|27602.5|27567.5|27606.6|27577.2|27594.5|27566.5|17
1630677300000|2021-09-03 13:55:00|27601.8|27566.8|27592.1|27557.1|27602.3|27574.3|27587.1|27555.7|20
1630677600000|2021-09-03 14:00:00|27592.5|27557.5|27592.5|27557.5|27594.1|27559.1|27592.5|27557.5|20
1630677900000|2021-09-03 14:05:00|27593.1|27558.1|27601.5|27566.5|27602.1|27567.1|27593.1|27558.1|16
1630678200000|2021-09-03 14:10:00|27602.1|27567.1|27592.6|27557.6|27602.1|27568.1|27586|27557.1|15
1630678500000|2021-09-03 14:15:00|27592.5|27557.5|27592.6|27557.6|27592.9|27562.5|27582.5|27552.9|9
1630678800000|2021-09-03 14:20:00|27593|27558|27581|27561|27595|27562.5|27580|27556.7|12
1630679100000|2021-09-03 14:25:00|27580|27560|27581.6|27561.6|27582.9|27562.9|27579.6|27559.6|10
1630679400000|2021-09-03 14:30:00|27582.3|27562.3|27585.7|27550.7|27587|27565|27576.5|27550.5|24
1630679700000|2021-09-03 14:35:00|27585.5|27550.5|27578.5|27558.5|27586.2|27558.7|27578.5|27550.5|7
1630680000000|2021-09-03 14:40:00|27578.7|27558.7|27578.5|27558.5|27578.7|27558.7|27578.5|27558.5|4
1630680300000|2021-09-03 14:45:00|27578.7|27558.7|27578|27558|27578.7|27558.7|27577.5|27557.5|9
1630680600000|2021-09-03 14:50:00|27577.5|27557.5|27584|27564|27584|27564|27577.5|27557.5|17
1630680900000|2021-09-03 14:55:00|27583.5|27563.5|27579.5|27559.5|27596|27569|27579|27551.7|42
1630681200000|2021-09-03 15:00:00|27579|27559|27587.3|27552.3|27588|27559|27579|27552|6
1630681500000|2021-09-03 15:05:00|27587.9|27552.9|27587.3|27552.3|27587.9|27552.9|27587.3|27552.3|2
1630681800000|2021-09-03 15:10:00|27587.1|27552.1|27586.5|27551.5|27587.1|27552.1|27586.5|27551.5|3
1630682100000|2021-09-03 15:15:00|27587.9|27552.9|27583|27563|27589|27563|27577.5|27551.5|21
1630682400000|2021-09-03 15:20:00|27582.9|27562.9|27583.5|27563.5|27583.9|27563.9|27582.9|27562.9|13
1630682700000|2021-09-03 15:25:00|27583.3|27563.3|27583.8|27563.8|27583.8|27563.8|27583.3|27563.3|3
1630683000000|2021-09-03 15:30:00|27582.8|27562.8|27582.8|27562.8|27582.8|27562.8|27582.8|27562.8|1
1630683300000|2021-09-03 15:35:00|27583.8|27563.8|27595.2|27560.2|27601.7|27574|27583.8|27557.2|19
1630683600000|2021-09-03 15:40:00|27595.7|27560.7|27594|27559|27595.7|27560.7|27594|27559|3
1630684200000|2021-09-03 15:50:00|27594.5|27559.5|27594.2|27559.2|27596|27561|27594.2|27559.2|4
1630684500000|2021-09-03 15:55:00|27594|27559|27597.6|27562.6|27597.6|27562.6|27594|27559|3
1630684800000|2021-09-03 16:00:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630685100000|2021-09-03 16:05:00|27597.6|27562.6|27598.6|27563.6|27598.6|27563.6|27597.6|27562.6|4
1630685400000|2021-09-03 16:10:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630686000000|2021-09-03 16:20:00|27598.6|27563.6|27598|27563|27599.5|27572.5|27592.5|27563|5
1630686300000|2021-09-03 16:25:00|27592.5|27572.5|27592.8|27572.8|27592.8|27572.8|27592.5|27572.5|2
1630686600000|2021-09-03 16:30:00|27588.8|27568.8|27587.8|27567.8|27591|27571|27587.5|27567.5|8
1630687500000|2021-09-03 16:45:00|27588.4|27568.4|27592.5|27572.5|27592.5|27572.5|27588.4|27568.4|5
1630687800000|2021-09-03 16:50:00|27592.8|27572.8|27592.5|27572.5|27592.8|27572.8|27592.5|27572.5|2
1630688100000|2021-09-03 16:55:00|27592.3|27572.3|27592.5|27572.5|27592.5|27572.5|27591.8|27571.8|6
1630688400000|2021-09-03 17:00:00|27592|27572|27596.8|27561.8|27597.1|27572|27587.5|27561.6|20
1630688700000|2021-09-03 17:05:00|27596.6|27561.6|27587.5|27567.5|27596.6|27567.8|27587.5|27561.6|5
1630689000000|2021-09-03 17:10:00|27589.1|27569.1|27587.8|27567.8|27589.1|27569.1|27587.8|27567.8|2
1630689300000|2021-09-03 17:15:00|27587.7|27567.7|27587.8|27567.8|27589.1|27569.1|27587.7|27567.7|3
1630689600000|2021-09-03 17:20:00|27587.5|27567.5|27586.5|27566.5|27587.5|27567.5|27585.8|27565.8|6
1630689900000|2021-09-03 17:25:00|27586|27566|27587|27567|27587|27567|27586|27566|5
1630690200000|2021-09-03 17:30:00|27587.3|27567.3|27592|27572|27592.5|27572.5|27587.3|27567.3|14
1630690500000|2021-09-03 17:35:00|27592.3|27572.3|27592.3|27572.3|27592.3|27572.3|27591.6|27571.6|3
1630690800000|2021-09-03 17:40:00|27592|27572|27588.7|27568.7|27592|27572|27588.7|27568.7|15
1630691100000|2021-09-03 17:45:00|27587|27567|27587.3|27567.3|27587.3|27567.3|27586.5|27566.5|6
1630692000000|2021-09-03 18:00:00|27587|27567|27587|27567|27587|27567|27587|27567|1
1630692300000|2021-09-03 18:05:00|27585.2|27565.2|27585|27565|27585.2|27565.2|27585|27565|2
1630692600000|2021-09-03 18:10:00|27584.7|27564.7|27587|27567|27591.4|27567|27584.2|27556.4|5
1630692900000|2021-09-03 18:15:00|27589|27569|27596|27561|27596|27569.5|27589|27561|4
1630693200000|2021-09-03 18:20:00|27597|27562|27597|27562|27597|27562|27597|27562|1
1630693500000|2021-09-03 18:25:00|27598|27563|27597|27562|27598|27563|27597|27562|2
1630693800000|2021-09-03 18:30:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630694100000|2021-09-03 18:35:00|27598.4|27563.4|27597.4|27562.4|27598.4|27563.4|27597.4|27562.4|2
1630694400000|2021-09-03 18:40:00|27598|27563|27598|27563|27598|27563|27598|27563|1
1630694700000|2021-09-03 18:45:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1630695000000|2021-09-03 18:50:00|27590|27570|27597|27562|27598.9|27570.2|27590|27562|6
1630695300000|2021-09-03 18:55:00|27597.4|27562.4|27597|27562|27597.4|27562.4|27597|27562|2
1630695600000|2021-09-03 19:00:00|27597.2|27562.2|27597.6|27562.6|27597.6|27566.9|27585.6|27561.3|7
1630696800000|2021-09-03 19:20:00|27598.6|27563.6|27600.5|27565.5|27604|27569|27598.6|27563.6|6
1630697100000|2021-09-03 19:25:00|27599.5|27564.5|27597.1|27562.1|27599.5|27564.5|27594.8|27559.8|6
1630697700000|2021-09-03 19:35:00|27595.8|27560.8|27597.1|27562.1|27597.1|27562.1|27595.8|27560.8|2
1630698600000|2021-09-03 19:50:00|27598.6|27563.6|27601.8|27581.8|27602.2|27582.2|27593.6|27562.1|19
1630891800000|2021-09-06 01:30:00|27628.1|27608.1|27627|27607|27632|27612|27626.8|27606.8|61
1630892100000|2021-09-06 01:35:00|27626.4|27606.4|27611.7|27591.7|27626.4|27606.4|27611|27591|55
1630892400000|2021-09-06 01:40:00|27611.2|27591.2|27604.5|27584.5|27612.7|27592.7|27604.5|27584.5|39
1630892700000|2021-09-06 01:45:00|27604|27584|27602.7|27582.7|27607.2|27587.2|27596.5|27576.5|79
1630893000000|2021-09-06 01:50:00|27602|27582|27607.9|27587.9|27610|27590|27602|27582|34
1630893300000|2021-09-06 01:55:00|27609.5|27589.5|27607.9|27587.9|27610.1|27590.1|27605.1|27585.1|22
1630893600000|2021-09-06 02:00:00|27608.9|27588.9|27606.5|27586.5|27613.3|27593.3|27605.2|27585.2|48
1630893900000|2021-09-06 02:05:00|27606.3|27586.3|27602.9|27582.9|27606.3|27586.3|27600.5|27580.5|35
1630894200000|2021-09-06 02:10:00|27599.4|27579.4|27590.5|27570.5|27602.2|27582.2|27590.5|27570.5|29
1630894500000|2021-09-06 02:15:00|27591.1|27571.1|27596.8|27576.8|27596.8|27576.8|27590.5|27570.5|47
1630894800000|2021-09-06 02:20:00|27597.2|27577.2|27592.7|27572.7|27598|27578|27592.7|27572.7|18
1630895100000|2021-09-06 02:25:00|27592.2|27572.2|27587.2|27567.2|27592.2|27572.2|27587.2|27567.2|9
1630895400000|2021-09-06 02:30:00|27583.9|27563.9|27571.2|27551.2|27583.9|27563.9|27571.2|27551.2|39
1630895700000|2021-09-06 02:35:00|27572.5|27552.5|27570|27550|27572.5|27552.5|27566.2|27546.2|45
1630896000000|2021-09-06 02:40:00|27569.5|27549.5|27587.1|27567.1|27587.3|27567.3|27569.5|27549.5|53
1630896300000|2021-09-06 02:45:00|27585.9|27565.9|27582.5|27562.5|27587.2|27567.2|27582.5|27562.5|29
1630896600000|2021-09-06 02:50:00|27581.7|27561.7|27581.3|27561.3|27582.5|27562.5|27580.3|27560.3|20
1630896900000|2021-09-06 02:55:00|27580.6|27560.6|27579|27559|27581.5|27561.5|27576.2|27556.2|40
1630897200000|2021-09-06 03:00:00|27577.9|27557.9|27584.1|27564.1|27584.9|27564.9|27576.5|27556.5|32
1630897500000|2021-09-06 03:05:00|27582.9|27562.9|27580.3|27560.3|27582.9|27562.9|27580|27560|11
1630897800000|2021-09-06 03:10:00|27579.8|27559.8|27577|27557|27579.9|27559.9|27577|27557|19
1630898100000|2021-09-06 03:15:00|27576.5|27556.5|27575|27555|27577.5|27557.5|27574.6|27554.6|32
1630898400000|2021-09-06 03:20:00|27575.5|27555.5|27577.5|27557.5|27579.1|27559.1|27575.5|27555.5|27
1630898700000|2021-09-06 03:25:00|27575.6|27555.6|27586|27566|27586.5|27566.5|27575.1|27555.1|28
1630899000000|2021-09-06 03:30:00|27587|27567|27587|27567|27587|27567|27586|27566|5
1630899600000|2021-09-06 03:40:00|27586.7|27566.7|27586.7|27566.7|27586.7|27566.7|27586.7|27566.7|1
1630899900000|2021-09-06 03:45:00|27586.1|27566.1|27586.7|27566.7|27586.7|27566.7|27585.3|27565.3|21
1630900200000|2021-09-06 03:50:00|27586.2|27566.2|27584.7|27564.7|27586.7|27566.7|27584|27564|11
1630900500000|2021-09-06 03:55:00|27584|27564|27580|27560|27584.7|27564.7|27579.5|27559.5|12
1630900800000|2021-09-06 04:00:00|27579.7|27559.7|27571.2|27551.2|27580.5|27560.5|27569.4|27549.4|30
1630901100000|2021-09-06 04:05:00|27571.3|27551.3|27571.5|27551.5|27572|27552|27571.3|27551.3|4
1630901400000|2021-09-06 04:10:00|27571.4|27551.4|27572.7|27552.7|27572.7|27552.7|27571.4|27551.4|5
1630901700000|2021-09-06 04:15:00|27572.3|27552.3|27570|27550|27572.3|27552.3|27566.6|27546.6|18
1630902000000|2021-09-06 04:20:00|27570.2|27550.2|27567.5|27547.5|27570.2|27550.2|27567.1|27547.1|11
1630902300000|2021-09-06 04:25:00|27566.7|27546.7|27567.5|27547.5|27567.5|27547.5|27566.4|27546.4|6
1630902600000|2021-09-06 04:30:00|27570.1|27550.1|27574.9|27554.9|27574.9|27554.9|27570.1|27550.1|13
1630902900000|2021-09-06 04:35:00|27574.7|27554.7|27579|27544|27579|27558.5|27571.5|27544|9
1630903200000|2021-09-06 04:40:00|27571.5|27551.5|27571.7|27551.7|27571.7|27551.7|27571.5|27551.5|3
1630904100000|2021-09-06 04:55:00|27573|27553|27571.7|27551.7|27573|27553|27571.7|27551.7|4
1630904400000|2021-09-06 05:00:00|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|27571.4|27551.4|3
1630905000000|2021-09-06 05:10:00|27572.5|27552.5|27571.9|27551.9|27572.5|27552.5|27571.9|27551.9|2
1630905300000|2021-09-06 05:15:00|27571.4|27551.4|27566.9|27546.9|27571.9|27551.9|27566.4|27546.4|18
1630905600000|2021-09-06 05:20:00|27566.4|27546.4|27566.9|27546.9|27566.9|27546.9|27566.4|27546.4|2
1630905900000|2021-09-06 05:25:00|27566.4|27546.4|27566.9|27546.9|27568|27548|27566.4|27546.4|4
1630906200000|2021-09-06 05:30:00|27566.4|27546.4|27562|27542|27567|27547|27562|27542|10
1630906500000|2021-09-06 05:35:00|27561.7|27541.7|27561.3|27541.3|27562.2|27542.2|27560.5|27540.5|7
1630906800000|2021-09-06 05:40:00|27561.7|27541.7|27566.3|27546.3|27566.3|27546.3|27561.7|27541.7|7
1630907400000|2021-09-06 05:50:00|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|1
1630907700000|2021-09-06 05:55:00|27566.3|27546.3|27552.5|27532.5|27566.3|27546.3|27552.5|27532.5|22
1630908000000|2021-09-06 06:00:00|27552|27532|27566|27546|27566|27546|27552|27532|35
1630908300000|2021-09-06 06:05:00|27566.5|27546.5|27566.5|27546.5|27566.5|27546.5|27565.8|27545.8|10
1630908600000|2021-09-06 06:10:00|27567|27547|27557|27537|27567|27547|27556.2|27536.2|20
1630908900000|2021-09-06 06:15:00|27557.2|27537.2|27554.5|27534.5|27558|27538|27551.5|27531.5|23
1630909200000|2021-09-06 06:20:00|27553.4|27533.4|27552.5|27532.5|27553.4|27533.4|27551.2|27531.2|13
1630909500000|2021-09-06 06:25:00|27551.7|27531.7|27553.5|27533.5|27559.6|27539.6|27551.7|27531.7|37
1630909800000|2021-09-06 06:30:00|27553.2|27533.2|27554|27534|27556.7|27536.7|27552.5|27532.5|34
1630910100000|2021-09-06 06:35:00|27554.2|27534.2|27557.2|27537.2|27561.2|27541.2|27554.2|27534.2|20
1630910400000|2021-09-06 06:40:00|27556.9|27536.9|27553.1|27533.1|27557|27537|27553.1|27533.1|20
1630910700000|2021-09-06 06:45:00|27552.5|27532.5|27553|27533|27554.4|27534.4|27552.5|27532.5|12
1630911000000|2021-09-06 06:50:00|27551.3|27531.3|27537.5|27517.5|27551.3|27531.3|27537.5|27517.5|28
1630911300000|2021-09-06 06:55:00|27537.2|27517.2|27549.9|27529.9|27552.5|27532.5|27537.2|27517.2|45
1630911600000|2021-09-06 07:00:00|27550.1|27530.1|27548.5|27528.5|27554.8|27534.8|27548.5|27528.5|28
1630911900000|2021-09-06 07:05:00|27548.3|27528.3|27548|27528|27549.4|27529.4|27547.5|27527.5|8
1630912200000|2021-09-06 07:10:00|27547|27527|27546.7|27526.7|27548.5|27528.5|27543|27523|18
1630912500000|2021-09-06 07:15:00|27546.2|27526.2|27542|27522|27546.7|27526.7|27541.2|27521.2|28
1630912800000|2021-09-06 07:20:00|27542.2|27522.2|27542.9|27522.9|27542.9|27522.9|27541.2|27521.2|9
1630913100000|2021-09-06 07:25:00|27543.5|27523.5|27549|27529|27549.2|27529.2|27542.9|27522.9|46
1630913400000|2021-09-06 07:30:00|27551.5|27531.5|27548.4|27528.4|27559|27539|27548.4|27528.4|37
1630913700000|2021-09-06 07:35:00|27548.9|27528.9|27549.4|27529.4|27549.4|27529.4|27548.9|27528.9|4
1630914000000|2021-09-06 07:40:00|27549|27529|27553.5|27533.5|27556.4|27536.4|27548.5|27528.5|28
1630914300000|2021-09-06 07:45:00|27553.7|27533.7|27556.2|27536.2|27561|27541|27553|27533|74
1630914600000|2021-09-06 07:50:00|27556.7|27536.7|27557|27537|27558|27538|27553|27533|33
1630914900000|2021-09-06 07:55:00|27557.5|27537.5|27563.2|27543.2|27567.5|27547.5|27557.5|27537.5|21
1630915200000|2021-09-06 08:00:00|27563.4|27543.4|27560|27540|27569.5|27549.5|27560|27540|69
1630915500000|2021-09-06 08:05:00|27560.5|27540.5|27556|27536|27564.4|27544.4|27555.5|27535.5|14
1630915800000|2021-09-06 08:10:00|27564|27529|27556.5|27536.5|27564|27536.5|27554|27528.5|5
1630916400000|2021-09-06 08:20:00|27557|27537|27559|27539|27569.5|27543.7|27557|27530.8|32
1630916700000|2021-09-06 08:25:00|27557.5|27537.5|27555.8|27520.8|27558|27537.5|27550.5|27520|16
1630917000000|2021-09-06 08:30:00|27547.8|27527.8|27547|27527|27548|27528|27546|27526|6
1630917300000|2021-09-06 08:35:00|27548|27528|27548|27528|27548|27528|27548|27528|1
1630917600000|2021-09-06 08:40:00|27547.5|27527.5|27553|27518|27553|27527.5|27545|27518|8
1630917900000|2021-09-06 08:45:00|27550.9|27515.9|27542|27522|27550.9|27525.4|27541|27515|17
1630918200000|2021-09-06 08:50:00|27541.5|27521.5|27542.5|27522.5|27547.5|27527.5|27541.5|27521.5|18
1630918500000|2021-09-06 08:55:00|27543.5|27523.5|27542.5|27522.5|27547.5|27527.5|27542.5|27522.5|10
1630918800000|2021-09-06 09:00:00|27542.3|27522.3|27542.5|27522.5|27542.5|27522.5|27542.3|27522.3|2
1630919100000|2021-09-06 09:05:00|27543|27523|27543|27523|27545.5|27525.5|27543|27523|6
1630919400000|2021-09-06 09:10:00|27543.5|27523.5|27547.5|27527.5|27548|27528|27542.5|27522.5|21
1630919700000|2021-09-06 09:15:00|27548|27528|27548|27528|27550.5|27530.5|27548|27528|9
1630920000000|2021-09-06 09:20:00|27547.5|27527.5|27556.5|27536.5|27565|27538.5|27547|27527|92
1630920300000|2021-09-06 09:25:00|27555.5|27535.5|27558|27538|27558|27538|27552|27532|25
1630920600000|2021-09-06 09:30:00|27565|27530|27562|27527|27565|27530|27562|27527|6
1630920900000|2021-09-06 09:35:00|27557|27537|27557.5|27537.5|27558|27538|27556.5|27536.5|6
1630921200000|2021-09-06 09:40:00|27558.5|27538.5|27558|27538|27559|27539|27558|27538|4
1630921500000|2021-09-06 09:45:00|27558.5|27538.5|27557.5|27537.5|27563.9|27543.9|27557.5|27537.5|10
1630922100000|2021-09-06 09:55:00|27556.5|27536.5|27556|27536|27556.5|27536.5|27555.5|27535.5|4
1630922400000|2021-09-06 10:00:00|27564|27529|27563.5|27528.5|27564|27529|27558.5|27523.5|14
1630923600000|2021-09-06 10:20:00|27563.4|27528.4|27563.7|27528.7|27563.7|27528.7|27563.2|27528.2|3
1630923900000|2021-09-06 10:25:00|27563.9|27528.9|27563|27528|27563.9|27528.9|27563|27528|6
1630924200000|2021-09-06 10:30:00|27561.5|27526.5|27561|27526|27561.5|27526.5|27561|27526|2
1630924800000|2021-09-06 10:40:00|27561.5|27526.5|27564|27529|27564.4|27529.4|27561.5|27526.5|5
1630925400000|2021-09-06 10:50:00|27563.9|27528.9|27564.4|27529.4|27564.4|27529.4|27563.9|27528.9|2
1630925700000|2021-09-06 10:55:00|27564.5|27529.5|27564|27529|27564.5|27529.5|27564|27529|2
1630926000000|2021-09-06 11:00:00|27563.5|27528.5|27560.5|27525.5|27563.5|27528.5|27560.5|27525.5|10
1630926300000|2021-09-06 11:05:00|27559|27524|27548|27528|27559|27528|27547.5|27520.3|11
1630926900000|2021-09-06 11:15:00|27548.5|27528.5|27548|27528|27548.5|27528.5|27548|27528|2
1630928100000|2021-09-06 11:35:00|27548.5|27528.5|27548.5|27528.5|27548.5|27528.5|27548.5|27528.5|1
1630929000000|2021-09-06 11:50:00|27551.5|27531.5|27548|27528|27552.5|27532.5|27548|27528|4
1630929300000|2021-09-06 11:55:00|27550.1|27530.1|27552.5|27532.5|27552.5|27532.5|27550.1|27530.1|4
1630930200000|2021-09-06 12:10:00|27550.5|27530.5|27551|27531|27551|27531|27548|27528|10
1630930500000|2021-09-06 12:15:00|27551.5|27531.5|27551.5|27531.5|27551.5|27531.5|27551.5|27531.5|1
1630931100000|2021-09-06 12:25:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1630933200000|2021-09-06 13:00:00|27552.5|27532.5|27558|27538|27569.8|27539.5|27552.5|27524.5|26
1630933500000|2021-09-06 13:05:00|27557.9|27537.9|27558|27538|27558|27538|27557.9|27537.9|2
1630933800000|2021-09-06 13:10:00|27558.5|27538.5|27560.9|27540.9|27561|27541|27557.5|27537.5|19
1630934100000|2021-09-06 13:15:00|27560.8|27540.8|27561|27541|27561|27541|27560.8|27540.8|2
1630934400000|2021-09-06 13:20:00|27561.5|27541.5|27562.9|27542.9|27562.9|27542.9|27561|27541|5
1630934700000|2021-09-06 13:25:00|27563|27543|27564|27544|27565|27545|27562.9|27542.9|18
1630935000000|2021-09-06 13:30:00|27564.8|27544.8|27571|27551|27571|27551|27563.5|27543.5|19
1630935300000|2021-09-06 13:35:00|27578|27543|27578|27543|27578|27543|27578|27543|1
1630935600000|2021-09-06 13:40:00|27579.5|27544.5|27573|27553|27579.9|27553.8|27570|27544.5|16
1630935900000|2021-09-06 13:45:00|27571.5|27551.5|27570.5|27550.5|27571.5|27551.5|27570|27550|4
1630936200000|2021-09-06 13:50:00|27571|27551|27578|27543|27578|27552|27571|27543|4
1630936500000|2021-09-06 13:55:00|27572|27552|27578|27543|27578.3|27552|27572|27543|4
1630936800000|2021-09-06 14:00:00|27578.5|27543.5|27573|27553|27580.3|27553|27572.5|27543.5|6
1630937400000|2021-09-06 14:10:00|27571.5|27551.5|27568|27548|27571.5|27551.5|27568|27548|3
1630938300000|2021-09-06 14:25:00|27568.5|27548.5|27568|27548|27568.5|27548.5|27567.6|27547.6|6
1630938600000|2021-09-06 14:30:00|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|1
1630939800000|2021-09-06 14:50:00|27569|27549|27569|27549|27569|27549|27569|27549|1
1630940100000|2021-09-06 14:55:00|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|27568.5|27548.5|1
1630941000000|2021-09-06 15:10:00|27568.8|27548.8|27568.8|27548.8|27568.8|27548.8|27568.8|27548.8|1
1630941300000|2021-09-06 15:15:00|27567|27547|27566|27546|27567|27547|27565.5|27545.5|6
1630941900000|2021-09-06 15:25:00|27573|27538|27573|27538|27573|27538|27573|27538|1
1630942200000|2021-09-06 15:30:00|27572.6|27537.6|27563|27543|27573|27548|27561.6|27534.1|19
1630943700000|2021-09-06 15:55:00|27562.5|27542.5|27563|27543|27563|27543|27562.5|27542.5|2
1630944000000|2021-09-06 16:00:00|27562.5|27542.5|27563|27543|27563|27543|27562.5|27542.5|2
1630944900000|2021-09-06 16:15:00|27561.5|27541.5|27563|27543|27563|27543|27558.5|27538.5|8
1630945200000|2021-09-06 16:20:00|27562.5|27542.5|27562.5|27542.5|27563.8|27543.8|27562.5|27542.5|3
1630945500000|2021-09-06 16:25:00|27560.3|27540.3|27562.5|27542.5|27562.5|27542.5|27560.3|27540.3|2
1630945800000|2021-09-06 16:30:00|27570|27535|27570|27535|27570|27540.5|27560|27535|5
1630946100000|2021-09-06 16:35:00|27560.5|27540.5|27569.5|27534.5|27570|27541.5|27556|27528|13
1630946400000|2021-09-06 16:40:00|27570|27535|27569.5|27534.5|27570|27540.5|27557|27528|17
1630946700000|2021-09-06 16:45:00|27563.5|27543.5|27569.5|27534.5|27570|27544|27563.5|27534.5|4
1630947000000|2021-09-06 16:50:00|27560.5|27540.5|27570|27535|27570|27542.3|27560.5|27535|4
1630947300000|2021-09-06 16:55:00|27559.8|27539.8|27567.5|27532.5|27569|27542|27558.3|27530|13
1630947600000|2021-09-06 17:00:00|27568|27533|27568.5|27533.5|27568.5|27533.5|27568|27533|2
1630947900000|2021-09-06 17:05:00|27568|27533|27570|27535|27570|27540.5|27560.5|27532.5|7
1630948200000|2021-09-06 17:10:00|27570.5|27535.5|27570.5|27535.5|27570.5|27545|27565|27535.5|3
1630948500000|2021-09-06 17:15:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630948800000|2021-09-06 17:20:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|4
1630949100000|2021-09-06 17:25:00|27565|27545|27570.5|27535.5|27570.5|27545|27565|27535.5|2
1630949400000|2021-09-06 17:30:00|27564.5|27544.5|27570.5|27535.5|27570.5|27544.5|27561|27535.5|4
1630949700000|2021-09-06 17:35:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950000000|2021-09-06 17:40:00|27561|27541|27570.5|27535.5|27570.5|27544.5|27561|27535.5|4
1630950300000|2021-09-06 17:45:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950600000|2021-09-06 17:50:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|2
1630950900000|2021-09-06 17:55:00|27561|27541|27570.5|27535.5|27570.5|27541|27561|27535.5|4
1630951200000|2021-09-06 18:00:00|27570|27535|27570.5|27535.5|27570.5|27535.5|27570|27535|2
1630954800000|2021-09-06 19:00:00|27569|27534|27569.5|27534.5|27569.5|27534.5|27569|27534|4
1630955100000|2021-09-06 19:05:00|27568|27533|27567.5|27532.5|27568|27533|27566.5|27531.5|5
1630955400000|2021-09-06 19:10:00|27567|27532|27565.5|27530.5|27567|27532|27565.5|27530.5|2
1630955700000|2021-09-06 19:15:00|27565|27530|27550.8|27515.8|27566|27531|27550.8|27515.8|15
1630956000000|2021-09-06 19:20:00|27552.3|27517.3|27566|27531|27566|27531|27544|27509|57
1630956600000|2021-09-06 19:30:00|27565|27530|27565|27530|27566|27531|27562|27527|12
1630956900000|2021-09-06 19:35:00|27564|27529|27565|27530|27569.5|27538.5|27555.5|27527|12
1630957200000|2021-09-06 19:40:00|27564.5|27529.5|27565|27530|27565|27530|27564.5|27529.5|2
1630958100000|2021-09-06 19:55:00|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|1
1630978200000|2021-09-07 01:30:00|27548.6|27528.6|27552.9|27532.9|27558.5|27538.5|27548.6|27528.6|52
1630978500000|2021-09-07 01:35:00|27553.2|27533.2|27555.1|27535.1|27556.3|27536.3|27552.9|27532.9|23
1630978800000|2021-09-07 01:40:00|27554.9|27534.9|27549.5|27529.5|27554.9|27534.9|27547.5|27527.5|22
1630979100000|2021-09-07 01:45:00|27549.7|27529.7|27547.2|27527.2|27549.7|27529.7|27546.4|27526.4|22
1630979400000|2021-09-07 01:50:00|27547.5|27527.5|27552.7|27532.7|27557.2|27537.2|27547.5|27527.5|26
1630979700000|2021-09-07 01:55:00|27555.4|27535.4|27547.2|27527.2|27557.9|27537.9|27547.2|27527.2|31
1630980000000|2021-09-07 02:00:00|27546.9|27526.9|27547.2|27527.2|27547.5|27527.5|27541.9|27521.9|16
1630980300000|2021-09-07 02:05:00|27547.5|27527.5|27546.5|27526.5|27551.7|27531.7|27546.5|27526.5|34
1630980600000|2021-09-07 02:10:00|27547.4|27527.4|27546.9|27526.9|27548|27528|27545.7|27525.7|17
1630980900000|2021-09-07 02:15:00|27545.9|27525.9|27551.9|27531.9|27552|27532|27545.7|27525.7|26
1630981200000|2021-09-07 02:20:00|27550.9|27530.9|27549|27529|27551.9|27531.9|27549|27529|15
1630981500000|2021-09-07 02:25:00|27548.5|27528.5|27550.5|27530.5|27551.5|27531.5|27546|27526|12
1630981800000|2021-09-07 02:30:00|27551|27531|27552|27532|27552|27532|27549|27529|9
1630982100000|2021-09-07 02:35:00|27553|27533|27558.9|27538.9|27558.9|27538.9|27553|27533|14
1630982400000|2021-09-07 02:40:00|27558.3|27538.3|27556.2|27536.2|27558.3|27538.3|27555.2|27535.2|16
1630982700000|2021-09-07 02:45:00|27556.7|27536.7|27556.7|27536.7|27556.7|27536.7|27555.2|27535.2|20
1630983000000|2021-09-07 02:50:00|27556.2|27536.2|27557.2|27537.2|27557.2|27537.2|27550.7|27530.7|31
1630983300000|2021-09-07 02:55:00|27556.7|27536.7|27557|27537|27557.5|27537.5|27554.1|27534.1|14
1630983600000|2021-09-07 03:00:00|27557.5|27537.5|27557|27537|27558.9|27538.9|27555|27535|15
1630983900000|2021-09-07 03:05:00|27556.4|27536.4|27553.7|27533.7|27557|27537|27551|27531|35
1630984200000|2021-09-07 03:10:00|27553.5|27533.5|27553.5|27533.5|27556.5|27536.5|27553.5|27533.5|15
1630984500000|2021-09-07 03:15:00|27554.5|27534.5|27550.5|27530.5|27554.5|27534.5|27550.5|27530.5|12
1630984800000|2021-09-07 03:20:00|27550.7|27530.7|27543.5|27523.5|27551.5|27531.5|27543.5|27523.5|24
1630985100000|2021-09-07 03:25:00|27544.9|27524.9|27546.4|27526.4|27547.3|27527.3|27543.5|27523.5|20
1630985400000|2021-09-07 03:30:00|27546|27526|27547|27527|27547|27527|27546|27526|2
1630985700000|2021-09-07 03:35:00|27546.5|27526.5|27537.1|27517.1|27547|27527|27533.8|27513.8|23
1630986000000|2021-09-07 03:40:00|27537.2|27517.2|27542|27522|27542.2|27522.2|27536.8|27516.8|11
1630986300000|2021-09-07 03:45:00|27542.2|27522.2|27547.8|27527.8|27553.2|27533.2|27542.2|27522.2|23
1630986600000|2021-09-07 03:50:00|27548.9|27528.9|27547.4|27527.4|27548.9|27528.9|27542.7|27522.7|24
1630986900000|2021-09-07 03:55:00|27546.9|27526.9|27550.8|27530.8|27551|27531|27544.8|27524.8|29
1630987200000|2021-09-07 04:00:00|27551.8|27531.8|27548.7|27528.7|27554|27534|27547.9|27527.9|20
1630987500000|2021-09-07 04:05:00|27548.5|27528.5|27548.5|27528.5|27551|27531|27548.3|27528.3|20
1630987800000|2021-09-07 04:10:00|27548.7|27528.7|27549.3|27529.3|27549.3|27529.3|27547.8|27527.8|25
1630988100000|2021-09-07 04:15:00|27548.5|27528.5|27543.7|27523.7|27548.5|27528.5|27543|27523|16
1630988400000|2021-09-07 04:20:00|27543.2|27523.2|27543.7|27523.7|27546|27526|27543.2|27523.2|6
1630988700000|2021-09-07 04:25:00|27544.3|27524.3|27543.5|27523.5|27544.9|27524.9|27543.5|27523.5|14
1630989000000|2021-09-07 04:30:00|27542.9|27522.9|27541.9|27521.9|27542.9|27522.9|27540.3|27520.3|44
1630989300000|2021-09-07 04:35:00|27541.4|27521.4|27544|27524|27547.2|27527.2|27541.4|27521.4|32
1630989600000|2021-09-07 04:40:00|27543.9|27523.9|27548|27528|27550.2|27530.2|27543.9|27523.9|48
1630989900000|2021-09-07 04:45:00|27547.8|27527.8|27545.1|27525.1|27548|27528|27543.5|27523.5|38
1630990200000|2021-09-07 04:50:00|27544.9|27524.9|27543|27523|27545.2|27525.2|27543|27523|13
1630990500000|2021-09-07 04:55:00|27543.9|27523.9|27548.5|27528.5|27550.9|27530.9|27542.1|27522.1|35
1630990800000|2021-09-07 05:00:00|27548.7|27528.7|27548.7|27528.7|27550.9|27530.9|27545|27525|40
1630991100000|2021-09-07 05:05:00|27549.2|27529.2|27562|27542|27562.5|27542.5|27549.2|27529.2|16
1630991400000|2021-09-07 05:10:00|27559.9|27539.9|27557.5|27537.5|27561.5|27541.5|27557|27537|10
1630991700000|2021-09-07 05:15:00|27557|27537|27557.5|27537.5|27558|27538|27557|27537|4
1630992000000|2021-09-07 05:20:00|27557.8|27537.8|27562.2|27542.2|27562.5|27542.5|27557.5|27537.5|15
1630992300000|2021-09-07 05:25:00|27561.4|27541.4|27562.4|27542.4|27562.7|27542.7|27561.4|27541.4|4
1630992600000|2021-09-07 05:30:00|27562|27542|27562|27542|27562.4|27542.4|27562|27542|12
1630992900000|2021-09-07 05:35:00|27562.3|27542.3|27562|27542|27562.3|27542.3|27560|27540|17
1630993200000|2021-09-07 05:40:00|27561.5|27541.5|27555.8|27535.8|27561.5|27541.5|27555.3|27535.3|12
1630993500000|2021-09-07 05:45:00|27556.3|27536.3|27556.3|27536.3|27556.3|27536.3|27556.3|27536.3|1
1630993800000|2021-09-07 05:50:00|27555.6|27535.6|27553.8|27533.8|27555.8|27535.8|27553.8|27533.8|6
1630994100000|2021-09-07 05:55:00|27553.5|27533.5|27553|27533|27553.5|27533.5|27551.3|27531.3|16
1630994400000|2021-09-07 06:00:00|27552|27532|27553.8|27533.8|27554.5|27534.5|27550.7|27530.7|29
1630994700000|2021-09-07 06:05:00|27553.5|27533.5|27551.5|27531.5|27554|27534|27551.5|27531.5|11
1630995000000|2021-09-07 06:10:00|27552.2|27532.2|27554.9|27534.9|27558|27538|27552.2|27532.2|19
1630995300000|2021-09-07 06:15:00|27557.7|27537.7|27552.5|27532.5|27559|27539|27552.5|27532.5|42
1630995600000|2021-09-07 06:20:00|27553.2|27533.2|27558.2|27538.2|27559.5|27539.5|27552.5|27532.5|32
1630995900000|2021-09-07 06:25:00|27559.1|27539.1|27565.5|27545.5|27565.9|27545.9|27558|27538|24
1630996200000|2021-09-07 06:30:00|27565.9|27545.9|27578.2|27558.2|27580.7|27560.7|27565.9|27545.9|50
1630996500000|2021-09-07 06:35:00|27573.4|27553.4|27570.2|27550.2|27577.1|27557.1|27566.3|27546.3|54
1630996800000|2021-09-07 06:40:00|27572.5|27552.5|27562.5|27542.5|27572.7|27552.7|27562.5|27542.5|22
1630997100000|2021-09-07 06:45:00|27562.9|27542.9|27562.7|27542.7|27567.5|27547.5|27561.9|27541.9|14
1630997400000|2021-09-07 06:50:00|27561.9|27541.9|27562.5|27542.5|27563.2|27543.2|27560|27540|21
1630997700000|2021-09-07 06:55:00|27563.5|27543.5|27560.1|27540.1|27563.5|27543.5|27559.5|27539.5|23
1630998000000|2021-09-07 07:00:00|27560.3|27540.3|27560.1|27540.1|27564.2|27544.2|27557.7|27537.7|49
1630998300000|2021-09-07 07:05:00|27559.7|27539.7|27556.5|27536.5|27562.5|27542.5|27556.5|27536.5|24
1630998600000|2021-09-07 07:10:00|27557.5|27537.5|27562.5|27542.5|27563.5|27543.5|27557.5|27537.5|13
1630998900000|2021-09-07 07:15:00|27562.2|27542.2|27559.7|27539.7|27562.7|27542.7|27559.5|27539.5|17
1630999200000|2021-09-07 07:20:00|27557.5|27537.5|27562.7|27542.7|27562.7|27542.7|27556.3|27536.3|21
1630999500000|2021-09-07 07:25:00|27562.2|27542.2|27552.5|27532.5|27562.9|27542.9|27552.5|27532.5|23
1630999800000|2021-09-07 07:30:00|27552|27532|27562.5|27542.5|27562.5|27542.5|27552|27532|22
1631000100000|2021-09-07 07:35:00|27562|27542|27556.7|27536.7|27562.7|27542.7|27556.7|27536.7|37
1631000400000|2021-09-07 07:40:00|27557.2|27537.2|27556.9|27536.9|27557.2|27537.2|27556.7|27536.7|7
1631000700000|2021-09-07 07:45:00|27556.7|27536.7|27562.4|27542.4|27562.7|27542.7|27556.7|27536.7|37
1631001000000|2021-09-07 07:50:00|27562.1|27542.1|27568|27548|27568|27548|27561.5|27541.5|21
1631001300000|2021-09-07 07:55:00|27568.1|27548.1|27568|27548|27570.1|27550.1|27568|27548|23
1631001600000|2021-09-07 08:00:00|27567.5|27547.5|27572.5|27552.5|27573.5|27553.5|27566.5|27546.5|44
1631001900000|2021-09-07 08:05:00|27571|27551|27572.5|27552.5|27573.5|27553.5|27571|27551|16
1631002200000|2021-09-07 08:10:00|27573|27553|27572.3|27552.3|27578.1|27558.1|27572.3|27552.3|34
1631002500000|2021-09-07 08:15:00|27573|27553|27574.1|27554.1|27574.4|27554.4|27572.4|27552.4|31
1631002800000|2021-09-07 08:20:00|27573.6|27553.6|27576.7|27556.7|27576.9|27556.9|27573.6|27553.6|30
1631003100000|2021-09-07 08:25:00|27576.2|27556.2|27578.1|27558.1|27585.1|27559.1|27575.9|27549.4|19
1631003400000|2021-09-07 08:30:00|27578.9|27558.9|27589.1|27569.1|27589.1|27569.1|27578.1|27558.1|36
1631003700000|2021-09-07 08:35:00|27589.6|27569.6|27583.6|27563.6|27599.6|27579.6|27583.6|27563.6|57
1631004000000|2021-09-07 08:40:00|27584.1|27564.1|27586.7|27566.7|27588.6|27568.6|27583.6|27563.6|23
1631004300000|2021-09-07 08:45:00|27586.2|27566.2|27585.4|27565.4|27586.9|27566.9|27585.4|27565.4|15
1631004600000|2021-09-07 08:50:00|27583.6|27563.6|27588.6|27568.6|27589.3|27569.3|27583.1|27563.1|17
1631004900000|2021-09-07 08:55:00|27587.9|27567.9|27585.8|27565.8|27587.9|27567.9|27582.4|27562.4|17
1631005200000|2021-09-07 09:00:00|27586.3|27566.3|27579.6|27559.6|27594.5|27570|27579.6|27559.1|34
1631005500000|2021-09-07 09:05:00|27580|27560|27580|27560|27580|27560|27579.6|27559.6|3
1631005800000|2021-09-07 09:10:00|27580.5|27560.5|27585.5|27565.5|27585.5|27565.5|27580|27560|8
1631006100000|2021-09-07 09:15:00|27585|27565|27584.6|27564.6|27585.5|27565.5|27584.6|27564.6|4
1631006400000|2021-09-07 09:20:00|27584|27564|27586|27566|27586.5|27566.5|27584|27564|12
1631006700000|2021-09-07 09:25:00|27585.5|27565.5|27585|27565|27586|27566|27584.6|27564.6|10
1631007000000|2021-09-07 09:30:00|27585.5|27565.5|27601.3|27566.3|27602.5|27571.6|27585.5|27565.4|18
1631007300000|2021-09-07 09:35:00|27600.8|27565.8|27601.3|27566.3|27601.5|27566.5|27600.1|27565.1|11
1631007600000|2021-09-07 09:40:00|27601.1|27566.1|27590.6|27570.6|27601.1|27570.6|27590.6|27565.3|4
1631007900000|2021-09-07 09:45:00|27590.1|27570.1|27590.1|27570.1|27590.5|27570.5|27589.1|27569.1|7
1631008200000|2021-09-07 09:50:00|27590.5|27570.5|27596|27576|27596|27576|27590.5|27570.5|20
1631008500000|2021-09-07 09:55:00|27596.5|27576.5|27615|27580|27615|27588.5|27596.5|27576.5|34
1631008800000|2021-09-07 10:00:00|27614.7|27579.7|27608.4|27588.4|27617.4|27589.7|27602.8|27577.4|44
1631009100000|2021-09-07 10:05:00|27606.5|27586.5|27601.4|27581.4|27606.5|27586.5|27600.5|27580.5|20
1631009400000|2021-09-07 10:10:00|27601.9|27581.9|27603.1|27583.1|27613.6|27586|27601.9|27578|18
1631009700000|2021-09-07 10:15:00|27603.5|27583.5|27604.7|27584.7|27604.7|27584.7|27602.2|27582.2|5
1631010000000|2021-09-07 10:20:00|27604.9|27584.9|27608.6|27588.6|27609.2|27589.2|27604.9|27584.9|6
1631010300000|2021-09-07 10:25:00|27607.5|27587.5|27607.4|27587.4|27608.6|27588.6|27606.5|27586.5|13
1631010600000|2021-09-07 10:30:00|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|27607.5|27587.5|1
1631010900000|2021-09-07 10:35:00|27607.4|27587.4|27612|27577|27612|27587.4|27602.5|27577|9
1631011200000|2021-09-07 10:40:00|27602.5|27582.5|27603|27583|27612|27583|27602.5|27577|3
1631011500000|2021-09-07 10:45:00|27602.5|27582.5|27603|27583|27603|27583|27602|27582|6
1631011800000|2021-09-07 10:50:00|27610.2|27575.2|27603.4|27583.4|27610.2|27583.4|27602.9|27574.7|4
1631012100000|2021-09-07 10:55:00|27603.1|27583.1|27611.1|27576.1|27611.1|27583.8|27603.1|27575.1|7
1631012400000|2021-09-07 11:00:00|27610.9|27575.9|27600|27580|27610.9|27581.5|27598.5|27573|17
1631012700000|2021-09-07 11:05:00|27602.1|27582.1|27599|27579|27609|27583.5|27597.6|27571.6|14
1631013000000|2021-09-07 11:10:00|27599.5|27579.5|27599.5|27579.5|27602.5|27582.5|27599|27579|12
1631013600000|2021-09-07 11:20:00|27601.5|27581.5|27607.9|27587.9|27607.9|27587.9|27601.5|27581.5|10
1631013900000|2021-09-07 11:25:00|27607.4|27587.4|27610|27590|27610|27590|27607.4|27587.4|3
1631014200000|2021-09-07 11:30:00|27611.5|27591.5|27610|27590|27611.6|27591.6|27610|27590|7
1631014800000|2021-09-07 11:40:00|27610.5|27590.5|27610|27590|27610.5|27590.5|27610|27590|4
1631015100000|2021-09-07 11:45:00|27610.1|27590.1|27609.1|27589.1|27610.1|27590.1|27607.7|27587.7|12
1631015400000|2021-09-07 11:50:00|27608.4|27588.4|27608.4|27588.4|27609.5|27589.5|27606.9|27586.9|9
1631015700000|2021-09-07 11:55:00|27609.1|27589.1|27608.4|27588.4|27609.1|27589.1|27607.4|27587.4|4
1631016000000|2021-09-07 12:00:00|27608.9|27588.9|27608.4|27588.4|27609.5|27589.5|27608.4|27588.4|5
1631016300000|2021-09-07 12:05:00|27609|27589|27608.4|27588.4|27610|27590|27608.4|27588.4|4
1631016600000|2021-09-07 12:10:00|27606.9|27586.9|27608.4|27588.4|27609.5|27589.5|27606.9|27586.9|5
1631016900000|2021-09-07 12:15:00|27609.1|27589.1|27608.9|27588.9|27609.5|27589.5|27608.4|27588.4|7
1631017200000|2021-09-07 12:20:00|27608.4|27588.4|27610.5|27590.5|27611.5|27591.5|27608.4|27588.4|15
1631017500000|2021-09-07 12:25:00|27610.1|27590.1|27610.1|27590.1|27618.1|27591.5|27609.6|27581.9|11
1631017800000|2021-09-07 12:30:00|27609.5|27589.5|27610|27590|27610|27590|27607.4|27587.4|18
1631018100000|2021-09-07 12:35:00|27609.5|27589.5|27608|27588|27609.5|27589.5|27607.4|27587.4|15
1631018400000|2021-09-07 12:40:00|27609|27589|27618.1|27598.1|27625|27598.1|27608|27587.9|20
1631018700000|2021-09-07 12:45:00|27617.4|27597.4|27618.6|27598.6|27620.4|27600.4|27617|27597|13
1631019000000|2021-09-07 12:50:00|27618.5|27598.5|27621|27601|27621|27601|27618.5|27598.5|9
1631019300000|2021-09-07 12:55:00|27622.1|27602.1|27628|27608|27628.1|27608.1|27622.1|27602.1|11
1631019600000|2021-09-07 13:00:00|27627.6|27607.6|27643.7|27608.7|27645.5|27618.5|27627.6|27607.6|18
1631019900000|2021-09-07 13:05:00|27645|27610|27640.1|27605.1|27645|27610|27640|27605|6
1631020200000|2021-09-07 13:10:00|27640.5|27605.5|27632.5|27612.5|27642.5|27612.5|27632.5|27602.6|14
1631020500000|2021-09-07 13:15:00|27632.8|27612.8|27633.3|27613.3|27633.3|27613.3|27632.8|27612.8|4
1631020800000|2021-09-07 13:20:00|27633.5|27613.5|27643.3|27608.3|27643.5|27616.3|27633.3|27608.3|13
1631021100000|2021-09-07 13:25:00|27643|27608|27628.9|27608.9|27643.4|27609.3|27627.8|27607.7|26
1631021400000|2021-09-07 13:30:00|27628.8|27608.8|27617.4|27597.4|27628.8|27608.8|27615|27595|28
1631021700000|2021-09-07 13:35:00|27619|27599|27616.6|27596.6|27628|27600|27616.6|27592.5|11
1631022000000|2021-09-07 13:40:00|27616.5|27596.5|27625.5|27590.5|27625.5|27596.9|27615.3|27589.4|15
1631022300000|2021-09-07 13:45:00|27625.7|27590.7|27625|27590|27626|27591|27625|27590|4
1631022600000|2021-09-07 13:50:00|27625.5|27590.5|27620|27600|27627.5|27600|27618.3|27590.5|18
1631022900000|2021-09-07 13:55:00|27621.5|27601.5|27622.1|27602.1|27622.8|27602.8|27621.5|27601.5|22
1631023200000|2021-09-07 14:00:00|27622.6|27602.6|27637.9|27602.9|27637.9|27610|27622|27602|19
1631023500000|2021-09-07 14:05:00|27637.5|27602.5|27632.5|27612.5|27642|27612.5|27629|27602.5|20
1631023800000|2021-09-07 14:10:00|27632.8|27612.8|27636.8|27616.8|27637.5|27617.5|27631.5|27611.5|20
1631024100000|2021-09-07 14:15:00|27635|27615|27637.8|27617.8|27638.8|27618.8|27635|27615|7
1631024400000|2021-09-07 14:20:00|27638|27618|27637.5|27617.5|27638|27618|27636|27616|10
1631024700000|2021-09-07 14:25:00|27637.3|27617.3|27637.5|27617.5|27638|27618|27637.3|27617.3|8
1631025000000|2021-09-07 14:30:00|27639.3|27619.3|27637.8|27617.8|27639.3|27619.3|27637.5|27617.5|5
1631025300000|2021-09-07 14:35:00|27637.5|27617.5|27642.5|27607.5|27644|27617.5|27632|27603.5|14
1631025600000|2021-09-07 14:40:00|27642.2|27607.2|27637|27617|27642.2|27617.5|27629.5|27602.5|16
1631025900000|2021-09-07 14:45:00|27636.9|27616.9|27642|27607|27642.1|27617.5|27631.5|27606.5|20
1631026200000|2021-09-07 14:50:00|27642.3|27607.3|27633|27613|27642.3|27618.8|27632.3|27607.3|12
1631026500000|2021-09-07 14:55:00|27634|27614|27643.4|27608.4|27644|27617.5|27633.8|27608|14
1631026800000|2021-09-07 15:00:00|27642.9|27607.9|27640|27605|27642.9|27613.5|27633|27605|7
1631027100000|2021-09-07 15:05:00|27637.3|27602.3|27629.8|27609.8|27637.3|27609.8|27629.3|27601.5|7
1631027400000|2021-09-07 15:10:00|27630.3|27610.3|27647.3|27612.3|27647.3|27620|27630.3|27610.3|15
1631027700000|2021-09-07 15:15:00|27647.8|27612.8|27635.8|27615.8|27651.5|27622|27634.8|27608.4|39
1631028000000|2021-09-07 15:20:00|27636.3|27616.3|27636.3|27616.3|27638.8|27618.8|27633|27613|8
1631028300000|2021-09-07 15:25:00|27638.3|27618.3|27636.3|27616.3|27638.3|27618.3|27636|27616|4
1631028600000|2021-09-07 15:30:00|27637.3|27617.3|27646.5|27611.5|27647.4|27620.8|27637.3|27611.5|13
1631028900000|2021-09-07 15:35:00|27646.3|27611.3|27646.8|27611.8|27647.5|27622.4|27638|27609.5|35
1631029200000|2021-09-07 15:40:00|27646.5|27611.5|27636.3|27616.3|27646.5|27618|27631.3|27607.9|25
1631029500000|2021-09-07 15:45:00|27635.5|27615.5|27642.4|27607.4|27642.4|27616.5|27634.3|27607.4|10
1631029800000|2021-09-07 15:50:00|27642.3|27607.3|27642.3|27607.3|27642.3|27607.3|27641.8|27606.8|3
1631030100000|2021-09-07 15:55:00|27641.8|27606.8|27641.3|27606.3|27642.3|27607.3|27641.3|27606.3|4
1631030400000|2021-09-07 16:00:00|27640.6|27605.6|27631.3|27611.3|27640.6|27611.3|27631|27605.6|5
1631030700000|2021-09-07 16:05:00|27632|27612|27641.3|27606.3|27642.5|27616|27630.9|27602.5|20
1631031000000|2021-09-07 16:10:00|27641.9|27606.9|27641.3|27606.3|27641.9|27606.9|27641.3|27606.3|2
1631031300000|2021-09-07 16:15:00|27641|27606|27640.8|27605.8|27641|27606|27640.5|27605.5|6
1631031600000|2021-09-07 16:20:00|27640.5|27605.5|27626.6|27591.6|27640.5|27610.9|27621|27586|29
1631031900000|2021-09-07 16:25:00|27627.1|27592.1|27626.6|27591.6|27627.5|27601.3|27621.1|27591.6|8
1631032200000|2021-09-07 16:30:00|27626.9|27591.9|27627|27592|27627.1|27592.1|27626.6|27591.6|6
1631032500000|2021-09-07 16:35:00|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|27627.1|27592.1|1
1631032800000|2021-09-07 16:40:00|27626.3|27591.3|27626.3|27591.3|27626.3|27591.3|27626.3|27591.3|1
1631033100000|2021-09-07 16:45:00|27625.1|27590.1|27625.8|27590.8|27625.8|27596.5|27616.5|27590.1|4
1631033400000|2021-09-07 16:50:00|27626|27591|27626|27591|27626|27591|27626|27591|1
1631033700000|2021-09-07 16:55:00|27626.6|27591.6|27633.6|27598.6|27633.6|27604|27621.5|27591.6|11
1631034000000|2021-09-07 17:00:00|27626.5|27606.5|27626.5|27606.5|27626.5|27606.5|27626.5|27606.5|1
1631034300000|2021-09-07 17:05:00|27626.3|27606.3|27626.5|27606.5|27626.5|27606.5|27626.3|27606.3|2
1631034600000|2021-09-07 17:10:00|27626.3|27606.3|27631.3|27596.3|27632|27606.3|27625|27596.3|7
1631034900000|2021-09-07 17:15:00|27635|27600|27627|27592|27636|27603.3|27621.8|27592|13
1631035200000|2021-09-07 17:20:00|27617|27597|27622|27587|27622|27597|27611.8|27579.3|14
1631035500000|2021-09-07 17:25:00|27622.1|27587.1|27622.1|27587.1|27622.1|27587.1|27622|27587|3
1631035800000|2021-09-07 17:30:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1631036400000|2021-09-07 17:40:00|27623|27588|27622.1|27587.1|27623|27588|27622|27587|4
1631037000000|2021-09-07 17:50:00|27622|27587|27617|27582|27622|27587.5|27607.5|27577|15
1631037300000|2021-09-07 17:55:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1631037600000|2021-09-07 18:00:00|27617|27582|27612|27577|27617|27582|27612|27577|3
1631037900000|2021-09-07 18:05:00|27613.5|27578.5|27621.9|27586.9|27621.9|27592|27612|27578.5|9
1631040300000|2021-09-07 18:45:00|27622|27587|27622|27587|27622|27587|27622|27587|1
1631040600000|2021-09-07 18:50:00|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|27620.8|27585.8|3
1631041200000|2021-09-07 19:00:00|27622.2|27587.2|27622|27587|27622.2|27587.2|27622|27587|2
1631041800000|2021-09-07 19:10:00|27620|27585|27612.3|27592.3|27620|27592.5|27610.8|27585|6
1631042100000|2021-09-07 19:15:00|27612.5|27592.5|27612.5|27592.5|27613.8|27593.8|27612.5|27592.5|3
1631042400000|2021-09-07 19:20:00|27613.8|27593.8|27612.3|27592.3|27613.8|27593.8|27612.3|27592.3|5
1631042700000|2021-09-07 19:25:00|27610.3|27590.3|27612.3|27592.3|27612.3|27592.3|27610.3|27590.3|2
1631043000000|2021-09-07 19:30:00|27610.3|27590.3|27623|27588|27625|27598.1|27610.3|27587.5|22
1631043300000|2021-09-07 19:35:00|27625.5|27590.5|27623|27588|27625.5|27590.5|27623|27588|2
1631044500000|2021-09-07 19:55:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1631064600000|2021-09-08 01:30:00|27639.5|27619.5|27636.9|27616.9|27644.4|27624.4|27636.9|27616.9|34
1631064900000|2021-09-08 01:35:00|27636.3|27616.3|27631.9|27611.9|27636.4|27616.4|27631.9|27611.9|9
1631065200000|2021-09-08 01:40:00|27631.3|27611.3|27626.5|27606.5|27631.4|27611.4|27624.5|27604.5|29
1631065500000|2021-09-08 01:45:00|27626|27606|27641.5|27621.5|27641.5|27621.5|27626|27606|23
1631065800000|2021-09-08 01:50:00|27641|27621|27637|27617|27642|27622|27634|27614|30
1631066100000|2021-09-08 01:55:00|27636.4|27616.4|27637.5|27617.5|27637.5|27617.5|27633.8|27613.8|38
1631066400000|2021-09-08 02:00:00|27637.7|27617.7|27645.4|27625.4|27650.5|27630.5|27637.7|27617.7|70
1631066700000|2021-09-08 02:05:00|27644.3|27624.3|27647.3|27627.3|27647.3|27627.3|27644.3|27624.3|17
1631067000000|2021-09-08 02:10:00|27648.4|27628.4|27655|27635|27655.5|27635.5|27647.3|27627.3|47
1631067300000|2021-09-08 02:15:00|27653.4|27633.4|27653|27633|27653.5|27633.5|27651.2|27631.2|16
1631067600000|2021-09-08 02:20:00|27654.7|27634.7|27664.9|27644.9|27680|27649.1|27654.7|27634.7|51
1631067900000|2021-09-08 02:25:00|27664.4|27644.4|27662|27642|27665.3|27645.3|27661.8|27641.8|26
1631068200000|2021-09-08 02:30:00|27660.8|27640.8|27681.9|27661.9|27681.9|27661.9|27658.7|27638.7|65
1631068500000|2021-09-08 02:35:00|27681.8|27661.8|27682.5|27662.5|27702.6|27669.7|27678.2|27658.2|67
1631068800000|2021-09-08 02:40:00|27681.3|27661.3|27675.5|27655.5|27681.3|27661.3|27675.5|27655.5|23
1631069100000|2021-09-08 02:45:00|27673.1|27653.1|27682.7|27662.7|27682.7|27662.7|27671|27651|45
1631069400000|2021-09-08 02:50:00|27679|27659|27675.5|27655.5|27682.5|27662.5|27672.5|27652.5|40
1631069700000|2021-09-08 02:55:00|27674.5|27654.5|27677.9|27657.9|27677.9|27657.9|27674.5|27654.5|18
1631070000000|2021-09-08 03:00:00|27677.5|27657.5|27667.5|27647.5|27677.5|27657.5|27667.5|27647.5|14
1631070300000|2021-09-08 03:05:00|27668|27648|27672.2|27652.2|27672.5|27652.5|27667.5|27647.5|25
1631070600000|2021-09-08 03:10:00|27672.5|27652.5|27678.5|27658.5|27681|27661|27672|27652|37
1631070900000|2021-09-08 03:15:00|27678.1|27658.1|27681.9|27661.9|27681.9|27661.9|27676.3|27656.3|22
1631071200000|2021-09-08 03:20:00|27682.2|27662.2|27701.8|27681.8|27703.3|27683.3|27682.2|27662.2|67
1631071500000|2021-09-08 03:25:00|27701.4|27681.4|27686.2|27666.2|27701.4|27681.4|27683.1|27663.1|44
1631071800000|2021-09-08 03:30:00|27686|27666|27702.5|27667.5|27703|27675.5|27686|27665.5|28
1631072100000|2021-09-08 03:35:00|27692.5|27672.5|27702.5|27682.5|27704.5|27684.5|27692.5|27672.5|49
1631072400000|2021-09-08 03:40:00|27702.2|27682.2|27703|27683|27703|27683|27697|27677|14
1631072700000|2021-09-08 03:45:00|27702.3|27682.3|27699.7|27679.7|27702.5|27682.5|27699.2|27679.2|36
1631073000000|2021-09-08 03:50:00|27699.2|27679.2|27688.7|27668.7|27699.2|27679.2|27687.9|27661.2|36
1631073300000|2021-09-08 03:55:00|27687.7|27667.7|27689.1|27669.1|27689.1|27669.1|27687.7|27667.7|10
1631073600000|2021-09-08 04:00:00|27688.9|27668.9|27689.2|27669.2|27690.5|27670.5|27688.4|27668.4|21
1631073900000|2021-09-08 04:05:00|27689.7|27669.7|27683.7|27663.7|27689.7|27669.7|27683.2|27663.2|27
1631074200000|2021-09-08 04:10:00|27685.4|27665.4|27684.7|27664.7|27686.2|27666.2|27683.7|27663.7|15
1631074500000|2021-09-08 04:15:00|27685.2|27665.2|27684.2|27664.2|27685.2|27665.2|27683.5|27663.5|10
1631074800000|2021-09-08 04:20:00|27685.2|27665.2|27683.7|27663.7|27685.2|27665.2|27683.5|27663.5|4
1631075100000|2021-09-08 04:25:00|27684.7|27664.7|27688|27653|27688|27664.7|27680|27653|13
1631075400000|2021-09-08 04:30:00|27682|27662|27680.2|27660.2|27688.6|27662.2|27676.5|27652.1|15
1631075700000|2021-09-08 04:35:00|27676.5|27656.5|27680.2|27660.2|27680.2|27660.2|27676.5|27656.5|8
1631076000000|2021-09-08 04:40:00|27687|27652|27679|27659|27687.2|27661.7|27675.9|27652|31
1631076300000|2021-09-08 04:45:00|27679.2|27659.2|27687.2|27667.2|27687.2|27667.2|27677.5|27657.5|19
1631076600000|2021-09-08 04:50:00|27687.7|27667.7|27685.5|27665.5|27689.7|27669.7|27685|27665|20
1631076900000|2021-09-08 04:55:00|27686|27666|27685.2|27665.2|27686|27666|27683.5|27663.5|11
1631077200000|2021-09-08 05:00:00|27684.5|27664.5|27684.2|27664.2|27684.5|27664.5|27683.5|27663.5|4
1631077500000|2021-09-08 05:05:00|27683|27663|27685.5|27665.5|27685.7|27665.7|27683|27663|14
1631077800000|2021-09-08 05:10:00|27685.2|27665.2|27685.1|27665.1|27685.5|27665.5|27683|27663|9
1631078100000|2021-09-08 05:15:00|27686.7|27666.7|27685.5|27665.5|27686.7|27666.7|27684.1|27664.1|10
1631078400000|2021-09-08 05:20:00|27685.3|27665.3|27680.7|27660.7|27686.5|27666.5|27680.7|27660.7|14
1631078700000|2021-09-08 05:25:00|27680.3|27660.3|27682.5|27662.5|27682.5|27662.5|27679|27659|17
1631079000000|2021-09-08 05:30:00|27681.8|27661.8|27682.4|27662.4|27682.7|27662.7|27680.2|27660.2|22
1631079300000|2021-09-08 05:35:00|27682.9|27662.9|27682|27662|27682.9|27662.9|27682|27662|3
1631079600000|2021-09-08 05:40:00|27682.4|27662.4|27687.9|27667.9|27687.9|27667.9|27682.4|27662.4|16
1631079900000|2021-09-08 05:45:00|27685.4|27665.4|27687.9|27667.9|27687.9|27667.9|27685.4|27665.4|13
1631080200000|2021-09-08 05:50:00|27689.4|27669.4|27692.9|27672.9|27692.9|27672.9|27689.4|27669.4|13
1631080500000|2021-09-08 05:55:00|27693.2|27673.2|27692.5|27672.5|27696.7|27676.7|27691.3|27671.3|24
1631080800000|2021-09-08 06:00:00|27692.4|27672.4|27702.8|27682.8|27705.5|27685.5|27691.5|27671.5|52
1631081100000|2021-09-08 06:05:00|27703.3|27683.3|27699.5|27679.5|27705.5|27685.5|27696.5|27676.5|65
1631081400000|2021-09-08 06:10:00|27697.5|27677.5|27703.9|27683.9|27706|27686|27696.5|27676.5|92
1631081700000|2021-09-08 06:15:00|27702.9|27682.9|27708|27688|27708|27688|27701|27681|45
1631082000000|2021-09-08 06:20:00|27705.8|27685.8|27708|27688|27708.5|27688.5|27699.8|27679.8|24
1631082300000|2021-09-08 06:25:00|27708.3|27688.3|27722.5|27702.5|27723.5|27703.5|27708.3|27688.3|57
1631082600000|2021-09-08 06:30:00|27722|27702|27725|27705|27735|27709.4|27720.1|27700|26
1631082900000|2021-09-08 06:35:00|27731.1|27696.1|27717|27697|27731.1|27700.6|27716.5|27693.6|16
1631083200000|2021-09-08 06:40:00|27718|27698|27711.5|27691.5|27721.5|27701.5|27709|27681.6|44
1631083500000|2021-09-08 06:45:00|27712|27692|27713|27693|27713|27693|27707|27687|22
1631083800000|2021-09-08 06:50:00|27715.5|27695.5|27717.5|27697.5|27718|27698|27714|27694|24
1631084100000|2021-09-08 06:55:00|27716.5|27696.5|27714.8|27694.8|27718.5|27698.5|27713|27693|24
1631084400000|2021-09-08 07:00:00|27716.5|27696.5|27710|27690|27718.7|27698.7|27708.3|27688.3|45
1631084700000|2021-09-08 07:05:00|27710.7|27690.7|27702.7|27682.7|27712.7|27692.7|27698.3|27678.3|55
1631085000000|2021-09-08 07:10:00|27702.2|27682.2|27714.7|27694.7|27718|27698|27702.2|27682.2|82
1631085300000|2021-09-08 07:15:00|27714.2|27694.2|27711.4|27691.4|27715|27695|27709.5|27689.5|38
1631085600000|2021-09-08 07:20:00|27712.2|27692.2|27715.7|27695.7|27716.2|27696.2|27711.4|27691.4|32
1631085900000|2021-09-08 07:25:00|27715.2|27695.2|27713.2|27693.2|27715.7|27695.7|27712.5|27692.5|8
1631086200000|2021-09-08 07:30:00|27713.7|27693.7|27713|27693|27713.7|27693.7|27711.4|27691.4|11
1631086500000|2021-09-08 07:35:00|27712|27692|27713|27693|27713|27693|27711.9|27691.9|12
1631086800000|2021-09-08 07:40:00|27712|27692|27717.5|27697.5|27718|27698|27710.1|27690.1|92
1631087100000|2021-09-08 07:45:00|27718.5|27698.5|27716.2|27696.2|27718.5|27698.5|27712.4|27692.4|39
1631087400000|2021-09-08 07:50:00|27715.9|27695.9|27719|27699|27724|27704|27715.3|27695.3|21
1631087700000|2021-09-08 07:55:00|27718.5|27698.5|27719.5|27699.5|27719.5|27699.5|27718.5|27698.5|11
1631088000000|2021-09-08 08:00:00|27720|27700|27717.5|27697.5|27728.5|27701.5|27717|27692.5|39
1631088300000|2021-09-08 08:05:00|27717|27697|27719.3|27699.3|27721|27701|27712.5|27692.5|22
1631088600000|2021-09-08 08:10:00|27719.6|27699.6|27722.6|27702.6|27726|27706|27719.1|27699.1|18
1631088900000|2021-09-08 08:15:00|27722.1|27702.1|27721.5|27701.5|27724|27704|27717.6|27697.6|42
1631089200000|2021-09-08 08:20:00|27722|27702|27724.5|27704.5|27727.5|27707.5|27722|27702|41
1631089500000|2021-09-08 08:25:00|27724.4|27704.4|27726|27706|27726.5|27706.5|27724|27704|40
1631089800000|2021-09-08 08:30:00|27726.5|27706.5|27726.8|27706.8|27728.5|27708.5|27726.5|27706.5|18
1631090100000|2021-09-08 08:35:00|27727|27707|27727.8|27707.8|27727.9|27707.9|27727|27707|9
1631090400000|2021-09-08 08:40:00|27727.5|27707.5|27721.7|27701.7|27727.8|27707.8|27720|27700|45
1631090700000|2021-09-08 08:45:00|27722.1|27702.1|27722.8|27702.8|27722.8|27702.8|27720.5|27700.5|10
1631091000000|2021-09-08 08:50:00|27721.5|27701.5|27717.5|27697.5|27722|27702|27717.5|27697.5|13
1631091300000|2021-09-08 08:55:00|27717.1|27697.1|27711.5|27691.5|27717.5|27697.5|27711.5|27691.5|14
1631091600000|2021-09-08 09:00:00|27710.6|27690.6|27706.3|27671.3|27712.6|27692.6|27702.6|27671.3|30
1631091900000|2021-09-08 09:05:00|27705.8|27670.8|27706|27671|27708.4|27673.4|27705|27670|21
1631092200000|2021-09-08 09:10:00|27706.6|27671.6|27702.5|27682.5|27715|27684.5|27702.5|27671|29
1631092500000|2021-09-08 09:15:00|27699.1|27679.1|27698.4|27678.4|27699.1|27679.1|27696.5|27676.5|13
1631092800000|2021-09-08 09:20:00|27698.5|27678.5|27711|27676|27711|27686.5|27698.5|27676|13
1631093100000|2021-09-08 09:25:00|27704.6|27684.6|27711.2|27676.2|27713.5|27686.8|27702.6|27672.1|19
1631093400000|2021-09-08 09:30:00|27710.7|27675.7|27711.6|27676.6|27711.9|27676.9|27710.7|27675.7|5
1631093700000|2021-09-08 09:35:00|27711.9|27676.9|27711|27676|27711.9|27676.9|27711|27676|4
1631094000000|2021-09-08 09:40:00|27711.2|27676.2|27716|27681|27722.5|27697.2|27709|27676.2|20
1631094300000|2021-09-08 09:45:00|27715.5|27680.5|27713.5|27678.5|27715.5|27680.5|27713|27678|7
1631094600000|2021-09-08 09:50:00|27713.7|27678.7|27713.5|27678.5|27713.8|27678.8|27713.5|27678.5|5
1631095200000|2021-09-08 10:00:00|27715|27680|27715.5|27680.5|27715.5|27680.5|27715|27680|2
1631095500000|2021-09-08 10:05:00|27715|27680|27715|27680|27715|27680|27715|27680|1
1631095800000|2021-09-08 10:10:00|27714.3|27679.3|27714.3|27679.3|27714.3|27679.3|27714|27679|3
1631096100000|2021-09-08 10:15:00|27714.8|27679.8|27714.8|27679.8|27714.8|27679.8|27714.3|27679.3|3
1631096400000|2021-09-08 10:20:00|27715|27680|27711|27676|27715|27680|27711|27676|20
1631096700000|2021-09-08 10:25:00|27711.5|27676.5|27706|27671|27711.5|27676.5|27706|27671|7
1631097000000|2021-09-08 10:30:00|27705.8|27670.8|27705.6|27670.6|27705.8|27670.8|27705.6|27670.6|4
1631097300000|2021-09-08 10:35:00|27697.5|27677.5|27701.5|27666.5|27705|27677.5|27697.1|27666.5|12
1631097600000|2021-09-08 10:40:00|27701.3|27666.3|27705|27670|27705|27670|27701|27666|12
1631097900000|2021-09-08 10:45:00|27705.5|27670.5|27700|27680|27705.5|27680.5|27700|27670.5|3
1631098200000|2021-09-08 10:50:00|27699|27679|27700.5|27680.5|27700.5|27680.5|27699|27679|3
1631098500000|2021-09-08 10:55:00|27702.5|27682.5|27702|27682|27703|27683|27702|27682|4
1631099400000|2021-09-08 11:10:00|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|27700.5|27680.5|1
1631099700000|2021-09-08 11:15:00|27700|27680|27700.5|27680.5|27700.5|27680.5|27700|27680|2
1631100600000|2021-09-08 11:30:00|27698|27678|27698.5|27678.5|27701|27681|27698|27678|22
1631100900000|2021-09-08 11:35:00|27699|27679|27695|27675|27699.3|27679.3|27695|27675|19
1631101200000|2021-09-08 11:40:00|27702|27667|27697|27677|27702|27678|27696.5|27667|4
1631101500000|2021-09-08 11:45:00|27697.5|27677.5|27699.8|27679.8|27700.3|27680.3|27693.8|27673.8|11
1631101800000|2021-09-08 11:50:00|27700.3|27680.3|27698.5|27678.5|27700.8|27680.8|27698.5|27678.5|9
1631102100000|2021-09-08 11:55:00|27698|27678|27698.5|27678.5|27698.8|27678.8|27698|27678|4
1631102400000|2021-09-08 12:00:00|27699.8|27679.8|27694.5|27674.5|27700.5|27680.5|27694|27674|16
1631102700000|2021-09-08 12:05:00|27694|27674|27694|27674|27696.5|27676.5|27690|27670|12
1631103000000|2021-09-08 12:10:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27693.5|27673.5|7
1631103300000|2021-09-08 12:15:00|27694|27674|27694.5|27674.5|27694.5|27674.5|27694|27674|2
1631103600000|2021-09-08 12:20:00|27694|27674|27694.5|27674.5|27697|27677|27694|27674|12
1631103900000|2021-09-08 12:25:00|27694|27674|27696.5|27676.5|27696.5|27676.5|27694|27674|7
1631104200000|2021-09-08 12:30:00|27697|27677|27697|27677|27697|27677|27697|27677|1
1631104500000|2021-09-08 12:35:00|27696.5|27676.5|27692|27672|27696.5|27676.5|27692|27672|11
1631104800000|2021-09-08 12:40:00|27691.5|27671.5|27694|27674|27695|27675|27691.5|27671.5|9
1631105100000|2021-09-08 12:45:00|27693.5|27673.5|27694|27674|27694|27674|27693.5|27673.5|2
1631105400000|2021-09-08 12:50:00|27693|27673|27697.5|27677.5|27698|27678|27693|27673|11
1631105700000|2021-09-08 12:55:00|27698|27678|27697.5|27677.5|27698.5|27678.5|27697.5|27677.5|4
1631106000000|2021-09-08 13:00:00|27697.8|27677.8|27697.3|27677.3|27701.5|27681.5|27696.5|27676.5|20
1631106300000|2021-09-08 13:05:00|27698|27678|27700.5|27680.5|27700.5|27680.5|27697.8|27677.8|13
1631106600000|2021-09-08 13:10:00|27700|27680|27700.5|27680.5|27700.5|27680.5|27699|27679|4
1631106900000|2021-09-08 13:15:00|27699.5|27679.5|27700.5|27680.5|27700.5|27680.5|27699.5|27679.5|2
1631107200000|2021-09-08 13:20:00|27701.3|27681.3|27700.5|27680.5|27709.8|27683.5|27700.5|27674|12
1631107500000|2021-09-08 13:25:00|27700|27680|27708|27673|27708|27681.5|27700|27673|4
1631107800000|2021-09-08 13:30:00|27707.8|27672.8|27709|27674|27709|27682.5|27702.5|27671.5|17
1631108100000|2021-09-08 13:35:00|27702.5|27682.5|27712.6|27677.6|27712.6|27682.5|27701.3|27674|21
1631108400000|2021-09-08 13:40:00|27712.9|27677.9|27713|27678|27713|27678|27712|27677|6
1631108700000|2021-09-08 13:45:00|27713.5|27678.5|27707.5|27687.5|27714.5|27687.5|27707.5|27678.5|8
1631109000000|2021-09-08 13:50:00|27707|27687|27707.8|27687.8|27708.8|27688.8|27707|27687|9
1631109300000|2021-09-08 13:55:00|27706.5|27686.5|27713|27678|27713|27686.5|27705|27678|9
1631109600000|2021-09-08 14:00:00|27707|27687|27713.3|27678.3|27713.3|27687|27707|27678|3
1631109900000|2021-09-08 14:05:00|27707.5|27687.5|27702.8|27682.8|27713|27687.5|27701.1|27678|11
1631110200000|2021-09-08 14:10:00|27701.5|27681.5|27708|27673|27708.3|27681.5|27700|27673|8
1631110500000|2021-09-08 14:15:00|27702|27682|27708|27673|27708|27682|27702|27673|2
1631110800000|2021-09-08 14:20:00|27702|27682|27708.8|27673.8|27709|27682.5|27700.8|27673|12
1631111100000|2021-09-08 14:25:00|27709|27674|27705|27685|27710.2|27685.5|27701.2|27673.5|23
1631111400000|2021-09-08 14:30:00|27705.3|27685.3|27716.8|27681.8|27716.8|27687.5|27705.3|27678.8|26
1631111700000|2021-09-08 14:35:00|27717.5|27682.5|27716|27681|27719.5|27684.5|27715.8|27680.8|13
1631112000000|2021-09-08 14:40:00|27716.1|27681.1|27716.3|27681.3|27718.5|27683.5|27716|27681|11
1631112300000|2021-09-08 14:45:00|27716.1|27681.1|27716|27681|27717.8|27692.5|27712.4|27680.2|15
1631112600000|2021-09-08 14:50:00|27716.1|27681.1|27715.7|27680.7|27716.3|27681.3|27714.3|27679.3|13
1631112900000|2021-09-08 14:55:00|27714.6|27679.6|27718.4|27683.4|27718.4|27691|27710|27679.1|22
1631113200000|2021-09-08 15:00:00|27718|27683|27707.8|27687.8|27718|27687.8|27707.5|27682.8|6
1631113500000|2021-09-08 15:05:00|27708.4|27688.4|27718|27683|27718|27690.5|27708.4|27683|7
1631113800000|2021-09-08 15:10:00|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|27717.5|27682.5|3
1631114100000|2021-09-08 15:15:00|27717.5|27682.5|27717|27682|27718|27689.3|27709.3|27682|8
1631114400000|2021-09-08 15:20:00|27717.3|27682.3|27717|27682|27717.3|27682.3|27717|27682|4
1631114700000|2021-09-08 15:25:00|27707.8|27687.8|27707.8|27687.8|27707.8|27687.8|27707.8|27687.8|1
1631115000000|2021-09-08 15:30:00|27712|27692|27718|27683|27718|27693.3|27707.8|27683|13
1631115300000|2021-09-08 15:35:00|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|27717.8|27682.8|1
1631115600000|2021-09-08 15:40:00|27717.5|27682.5|27707.5|27687.5|27717.5|27687.8|27707.5|27682.5|4
1631115900000|2021-09-08 15:45:00|27707.3|27687.3|27709.8|27689.8|27710.5|27690.5|27705.5|27685.5|10
1631116200000|2021-09-08 15:50:00|27710|27690|27713|27678|27713|27690|27702.5|27677.5|14
1631116500000|2021-09-08 15:55:00|27713.3|27678.3|27712|27677|27715.1|27686.6|27706.2|27677|14
1631116800000|2021-09-08 16:00:00|27712.5|27677.5|27704.8|27684.8|27713.5|27685.5|27701.3|27677|23
1631117100000|2021-09-08 16:05:00|27704.3|27684.3|27701.8|27681.8|27704.3|27684.3|27700.3|27680.3|23
1631117400000|2021-09-08 16:10:00|27702.3|27682.3|27701.4|27666.4|27704|27682.3|27695.5|27665.6|23
1631117700000|2021-09-08 16:15:00|27701.6|27666.6|27701|27666|27701.6|27666.6|27699.6|27664.6|11
1631118000000|2021-09-08 16:20:00|27701.3|27666.3|27701.5|27666.5|27701.5|27675.5|27692.5|27666|9
1631118300000|2021-09-08 16:25:00|27701|27666|27690.6|27670.6|27701.9|27673.8|27689.8|27665.8|16
1631118600000|2021-09-08 16:30:00|27690.9|27670.9|27701.5|27666.5|27701.5|27676.5|27690.9|27666|12
1631118900000|2021-09-08 16:35:00|27701.8|27666.8|27702|27667|27702.1|27667.1|27700.5|27665.5|6
1631119200000|2021-09-08 16:40:00|27700.5|27665.5|27703|27668|27703.3|27668.3|27700.5|27665.5|8
1631119500000|2021-09-08 16:45:00|27703.3|27668.3|27696|27676|27703.5|27678.5|27696|27668|14
1631119800000|2021-09-08 16:50:00|27696.5|27676.5|27695|27675|27699|27679|27695|27675|15
1631120100000|2021-09-08 16:55:00|27695.5|27675.5|27698.2|27678.2|27703|27678.3|27695|27668|10
1631120400000|2021-09-08 17:00:00|27699|27679|27698.2|27678.2|27699|27679|27698|27678|4
1631120700000|2021-09-08 17:05:00|27698|27678|27698|27678|27698|27678|27698|27678|1
1631121000000|2021-09-08 17:10:00|27698.2|27678.2|27698|27678|27698.2|27678.2|27697.8|27677.8|4
1631121600000|2021-09-08 17:20:00|27697.8|27677.8|27698.3|27678.3|27698.3|27678.3|27697.5|27677.5|6
1631121900000|2021-09-08 17:25:00|27698|27678|27698|27678|27698|27678|27698|27678|1
1631122500000|2021-09-08 17:35:00|27697.8|27677.8|27698|27678|27698|27678|27697.8|27677.8|2
1631122800000|2021-09-08 17:40:00|27697.5|27677.5|27695.5|27675.5|27697.5|27677.5|27693.5|27673.5|8
1631123100000|2021-09-08 17:45:00|27696|27676|27689.5|27669.5|27696|27676|27687.8|27667.8|15
1631123400000|2021-09-08 17:50:00|27690|27670|27698|27663|27698|27670|27690|27663|2
1631124000000|2021-09-08 18:00:00|27697|27662|27688.2|27668.2|27697|27668.5|27687.5|27662|5
1631124300000|2021-09-08 18:05:00|27688|27668|27688|27668|27689|27669|27688|27668|3
1631124600000|2021-09-08 18:10:00|27687|27667|27688|27668|27688.2|27668.2|27687|27667|4
1631124900000|2021-09-08 18:15:00|27686.5|27666.5|27688|27668|27688|27668|27686.5|27666.5|4
1631125200000|2021-09-08 18:20:00|27686.5|27666.5|27688|27668|27688|27668|27686.5|27666.5|2
1631125500000|2021-09-08 18:25:00|27686.5|27666.5|27693|27658|27693|27668|27683.5|27658|10
1631125800000|2021-09-08 18:30:00|27683.5|27663.5|27682.5|27662.5|27693|27666.5|27682.5|27657|21
1631126100000|2021-09-08 18:35:00|27683|27663|27684.5|27664.5|27685|27665|27683|27663|7
1631126400000|2021-09-08 18:40:00|27685|27665|27685.3|27665.3|27685.3|27665.3|27683.5|27663.5|4
1631126700000|2021-09-08 18:45:00|27693|27658|27692.8|27657.8|27693|27658|27692.8|27657.8|2
1631127000000|2021-09-08 18:50:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1631129100000|2021-09-08 19:25:00|27688.8|27668.8|27687.6|27667.6|27688.8|27668.8|27687.6|27667.6|5
1631129400000|2021-09-08 19:30:00|27691.5|27671.5|27698|27663|27698|27673|27689.5|27663|9
1631130600000|2021-09-08 19:50:00|27696|27661|27688|27668|27696|27668|27687.5|27660|5
1631130900000|2021-09-08 19:55:00|27690.3|27670.3|27692.5|27672.5|27692.5|27672.5|27690.3|27670.3|3
1631151000000|2021-09-09 01:30:00|27719|27699|27717.5|27697.5|27723.7|27703.7|27717.5|27697.5|33
1631151300000|2021-09-09 01:35:00|27717.2|27697.2|27725.7|27705.7|27726.5|27706.5|27716.7|27696.7|35
1631151600000|2021-09-09 01:40:00|27723.5|27703.5|27723|27703|27727.2|27707.2|27722|27702|31
1631151900000|2021-09-09 01:45:00|27722.7|27702.7|27713|27693|27723|27703|27713|27693|21
1631152200000|2021-09-09 01:50:00|27713.5|27693.5|27711.5|27691.5|27717.7|27697.7|27711.2|27691.2|44
1631152500000|2021-09-09 01:55:00|27711.4|27691.4|27705.5|27685.5|27712|27692|27705.5|27685.5|29
1631152800000|2021-09-09 02:00:00|27706.4|27686.4|27712.5|27692.5|27714.5|27694.5|27706.4|27686.4|25
1631153100000|2021-09-09 02:05:00|27710.4|27690.4|27701.5|27681.5|27712.2|27692.2|27697.1|27677.1|59
1631153400000|2021-09-09 02:10:00|27699|27679|27685.8|27665.8|27699|27679|27685.8|27665.8|42
1631153700000|2021-09-09 02:15:00|27685.5|27665.5|27681.2|27661.2|27687.5|27667.5|27680.5|27660.5|47
1631154000000|2021-09-09 02:20:00|27681.5|27661.5|27683.3|27663.3|27684.4|27664.4|27676.5|27656.5|53
1631154300000|2021-09-09 02:25:00|27682.5|27662.5|27688.3|27668.3|27690.5|27670.5|27682.5|27662.5|35
1631154600000|2021-09-09 02:30:00|27687|27667|27695.5|27675.5|27695.5|27675.5|27687|27667|31
1631154900000|2021-09-09 02:35:00|27697.9|27677.9|27698.4|27678.4|27698.7|27678.7|27696.5|27676.5|12
1631155200000|2021-09-09 02:40:00|27698.9|27678.9|27706.3|27686.3|27708.7|27688.7|27698.4|27678.4|29
1631155500000|2021-09-09 02:45:00|27707.5|27687.5|27706.7|27686.7|27707.5|27687.5|27706.2|27686.2|12
1631155800000|2021-09-09 02:50:00|27705.8|27685.8|27700.3|27680.3|27705.8|27685.8|27697.5|27677.5|25
1631156100000|2021-09-09 02:55:00|27699.7|27679.7|27698.7|27678.7|27701.5|27681.5|27698.5|27678.5|11
1631156400000|2021-09-09 03:00:00|27698.2|27678.2|27700.5|27680.5|27702|27682|27697.5|27677.5|25
1631156700000|2021-09-09 03:05:00|27700|27680|27695.5|27675.5|27700|27680|27695.5|27675.5|11
1631157000000|2021-09-09 03:10:00|27695|27675|27700|27680|27700.5|27680.5|27695|27675|18
1631157300000|2021-09-09 03:15:00|27700.2|27680.2|27694.5|27674.5|27700.5|27680.5|27694.5|27674.5|13
1631157600000|2021-09-09 03:20:00|27694|27674|27701.5|27681.5|27701.5|27681.5|27693.5|27673.5|15
1631157900000|2021-09-09 03:25:00|27701.4|27681.4|27698|27678|27701.4|27681.4|27698|27678|15
1631158200000|2021-09-09 03:30:00|27697.5|27677.5|27697.5|27677.5|27701.5|27681.5|27696.5|27676.5|23
1631158500000|2021-09-09 03:35:00|27697.8|27677.8|27697.4|27677.4|27697.9|27677.9|27695.7|27675.7|15
1631158800000|2021-09-09 03:40:00|27696.8|27676.8|27698|27678|27700.9|27680.9|27696.8|27676.8|13
1631159100000|2021-09-09 03:45:00|27697.5|27677.5|27701.5|27681.5|27701.8|27681.8|27697.3|27677.3|24
1631159400000|2021-09-09 03:50:00|27701.2|27681.2|27702|27682|27702|27682|27701|27681|10
1631159700000|2021-09-09 03:55:00|27701.8|27681.8|27701.5|27681.5|27702|27682|27701.2|27681.2|14
1631160000000|2021-09-09 04:00:00|27702|27682|27704.5|27684.5|27706.7|27686.7|27702|27682|16
1631160300000|2021-09-09 04:05:00|27704.4|27684.4|27707.5|27687.5|27707.7|27687.7|27703.3|27683.3|13
1631160600000|2021-09-09 04:10:00|27707|27687|27707|27687|27707|27687|27706.5|27686.5|7
1631160900000|2021-09-09 04:15:00|27706.8|27686.8|27706.5|27686.5|27707|27687|27706.5|27686.5|12
1631161200000|2021-09-09 04:20:00|27707|27687|27706.5|27686.5|27707|27687|27706.5|27686.5|10
1631161500000|2021-09-09 04:25:00|27706|27686|27705|27685|27708.1|27688.1|27701.8|27681.8|28
1631161800000|2021-09-09 04:30:00|27704|27684|27711.5|27676.5|27712|27685.4|27704|27676.5|20
1631162100000|2021-09-09 04:35:00|27712|27677|27712.5|27692.5|27712.5|27692.5|27704.5|27676.5|31
1631162400000|2021-09-09 04:40:00|27713.2|27693.2|27713|27693|27715.2|27695.2|27712.5|27692.5|15
1631162700000|2021-09-09 04:45:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|1
1631163000000|2021-09-09 04:50:00|27713.5|27693.5|27715|27695|27715.5|27695.5|27713.5|27693.5|17
1631163300000|2021-09-09 04:55:00|27714.5|27694.5|27712.5|27692.5|27715|27695|27712.5|27692.5|8
1631163600000|2021-09-09 05:00:00|27711.8|27691.8|27712|27692|27712.5|27692.5|27711.8|27691.8|9
1631163900000|2021-09-09 05:05:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712|27692|3
1631164200000|2021-09-09 05:10:00|27712|27692|27709.5|27689.5|27712|27692|27708.5|27688.5|29
1631164500000|2021-09-09 05:15:00|27710|27690|27711|27676|27714|27690|27707|27676|12
1631164800000|2021-09-09 05:20:00|27701.1|27681.1|27701.5|27681.5|27701.5|27681.5|27700.5|27680.5|6
1631165100000|2021-09-09 05:25:00|27701|27681|27697|27677|27701|27681|27697|27677|4
1631165700000|2021-09-09 05:35:00|27696.5|27676.5|27692|27672|27697|27677|27692|27672|11
1631166000000|2021-09-09 05:40:00|27692.5|27672.5|27695.4|27675.4|27695.4|27675.4|27690.5|27670.5|15
1631166300000|2021-09-09 05:45:00|27693.7|27673.7|27691.4|27671.4|27693.7|27673.7|27691|27671|15
1631166600000|2021-09-09 05:50:00|27691.9|27671.9|27691.9|27671.9|27691.9|27671.9|27689.3|27669.3|18
1631166900000|2021-09-09 05:55:00|27691.3|27671.3|27692.5|27672.5|27693.5|27673.5|27690.5|27670.5|18
1631167200000|2021-09-09 06:00:00|27692.4|27672.4|27681.5|27661.5|27692.4|27672.4|27681|27661|58
1631167500000|2021-09-09 06:05:00|27681.8|27661.8|27684.8|27664.8|27684.8|27664.8|27679.8|27659.8|50
1631167800000|2021-09-09 06:10:00|27683.8|27663.8|27678.3|27658.3|27684.5|27664.5|27677.7|27657.7|51
1631168100000|2021-09-09 06:15:00|27679.5|27659.5|27668|27648|27679.5|27659.5|27668|27648|28
1631168400000|2021-09-09 06:20:00|27669|27649|27673|27653|27673|27653|27661.1|27641.1|60
1631168700000|2021-09-09 06:25:00|27672.5|27652.5|27671.1|27651.1|27673|27653|27668.6|27648.6|16
1631169000000|2021-09-09 06:30:00|27671.2|27651.2|27669.8|27649.8|27671.2|27651.2|27669.2|27649.2|12
1631169300000|2021-09-09 06:35:00|27667.2|27647.2|27673.1|27653.1|27675|27655|27667.2|27647.2|24
1631169600000|2021-09-09 06:40:00|27674.1|27654.1|27676|27656|27677.2|27657.2|27672.4|27652.4|19
1631169900000|2021-09-09 06:45:00|27675.5|27655.5|27675.5|27655.5|27676|27656|27675.5|27655.5|12
1631170200000|2021-09-09 06:50:00|27675|27655|27675|27655|27675.5|27655.5|27674|27654|7
1631170500000|2021-09-09 06:55:00|27675.5|27655.5|27677.2|27657.2|27685|27665|27674.5|27654.5|43
1631170800000|2021-09-09 07:00:00|27680.4|27660.4|27682|27662|27682.7|27662.7|27679.5|27659.5|26
1631171100000|2021-09-09 07:05:00|27681.5|27661.5|27679|27659|27682|27662|27677.5|27657.5|31
1631171400000|2021-09-09 07:10:00|27677.2|27657.2|27670.9|27650.9|27677.2|27657.2|27670.6|27650.6|23
1631171700000|2021-09-09 07:15:00|27671.4|27651.4|27662.5|27642.5|27672.7|27652.7|27662.5|27642.5|27
1631172000000|2021-09-09 07:20:00|27662.3|27642.3|27662.2|27642.2|27663.2|27643.2|27661.5|27641.5|12
1631172300000|2021-09-09 07:25:00|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|27660.5|27640.5|3
1631172600000|2021-09-09 07:30:00|27661.3|27641.3|27662.5|27642.5|27663.3|27643.3|27661.3|27641.3|15
1631172900000|2021-09-09 07:35:00|27661.5|27641.5|27643.5|27623.5|27663|27642|27642.1|27611.6|51
1631173200000|2021-09-09 07:40:00|27643.7|27623.7|27658|27638|27662.5|27638.9|27643.7|27618|79
1631173500000|2021-09-09 07:45:00|27657.5|27637.5|27654|27634|27658|27638|27653.5|27633.5|15
1631173800000|2021-09-09 07:50:00|27653.5|27633.5|27643|27608|27653.5|27633.5|27626|27606|86
1631174100000|2021-09-09 07:55:00|27643.5|27608.5|27648|27628|27650.4|27628.5|27641|27607.5|50
1631174400000|2021-09-09 08:00:00|27649|27629|27662.1|27627.1|27663|27637.5|27648.5|27624.5|42
1631174700000|2021-09-09 08:05:00|27661.6|27626.6|27655.9|27635.9|27670|27647.2|27651.9|27626.6|64
1631175000000|2021-09-09 08:10:00|27653.1|27633.1|27651|27631|27655.5|27635.5|27650|27630|45
1631175300000|2021-09-09 08:15:00|27650.5|27630.5|27652.7|27632.7|27652.7|27632.7|27642.1|27622.1|27
1631175600000|2021-09-09 08:20:00|27653|27633|27653.6|27633.6|27656.4|27636.4|27651.9|27631.9|20
1631175900000|2021-09-09 08:25:00|27653.5|27633.5|27653.5|27633.5|27654|27634|27652.5|27632.5|15
1631176200000|2021-09-09 08:30:00|27654|27634|27664|27644|27664.5|27644.5|27653.5|27633.5|29
1631176500000|2021-09-09 08:35:00|27663.5|27643.5|27656.9|27636.9|27666.5|27646.5|27653.4|27633.4|36
1631176800000|2021-09-09 08:40:00|27656.4|27636.4|27652|27632|27657.5|27637.5|27652|27632|9
1631177100000|2021-09-09 08:45:00|27652.5|27632.5|27655.1|27635.1|27655.5|27635.5|27652.5|27632.5|16
1631177400000|2021-09-09 08:50:00|27655|27635|27662.1|27627.1|27662.1|27635|27654.5|27626.5|11
1631177700000|2021-09-09 08:55:00|27661.6|27626.6|27654|27634|27663|27635|27653.5|27626.5|18
1631178000000|2021-09-09 09:00:00|27662|27627|27662.4|27627.4|27662.4|27627.4|27661.9|27626.9|4
1631178300000|2021-09-09 09:05:00|27662.6|27627.6|27654.6|27634.6|27662.6|27634.6|27654.6|27627.6|2
1631178600000|2021-09-09 09:10:00|27655.7|27635.7|27665|27630|27668.5|27639.5|27655.7|27630|13
1631179200000|2021-09-09 09:20:00|27665.5|27630.5|27666.5|27631.5|27666.5|27631.5|27665.5|27630.5|2
1631179500000|2021-09-09 09:25:00|27666|27631|27666|27631|27666|27631|27666|27631|1
1631179800000|2021-09-09 09:30:00|27665|27630|27666|27631|27666|27631|27665|27630|8
1631180400000|2021-09-09 09:40:00|27665.5|27630.5|27653|27633|27666|27633.1|27650.9|27630|12
1631180700000|2021-09-09 09:45:00|27652.5|27632.5|27659|27639|27663|27643|27652.5|27632.5|16
1631181000000|2021-09-09 09:50:00|27666|27631|27660.5|27625.5|27666|27637.4|27654.6|27625.2|12
1631181600000|2021-09-09 10:00:00|27660.2|27625.2|27653.5|27618.5|27661|27632.5|27650.2|27618|21
1631181900000|2021-09-09 10:05:00|27653.1|27618.1|27653.5|27618.5|27653.5|27618.5|27652.6|27617.6|5
1631182200000|2021-09-09 10:10:00|27654|27619|27654.5|27619.5|27654.5|27619.5|27653.5|27618.5|5
1631182500000|2021-09-09 10:15:00|27655|27620|27654|27619|27655|27620|27654|27619|2
1631182800000|2021-09-09 10:20:00|27655.5|27620.5|27656.5|27621.5|27657|27629|27649|27620.5|4
1631183100000|2021-09-09 10:25:00|27657.5|27622.5|27657.5|27622.5|27657.5|27629.5|27649|27621.5|7
1631183400000|2021-09-09 10:30:00|27657|27622|27657|27622|27657.5|27622.5|27657|27622|3
1631183700000|2021-09-09 10:35:00|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|27657.1|27622.1|3
1631184000000|2021-09-09 10:40:00|27653.3|27633.3|27652.8|27632.8|27653.3|27633.3|27652.6|27632.6|5
1631184300000|2021-09-09 10:45:00|27653|27633|27654|27634|27654.5|27634.5|27653|27633|4
1631184600000|2021-09-09 10:50:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|1
1631184900000|2021-09-09 10:55:00|27654.1|27634.1|27654.5|27634.5|27654.5|27634.5|27654.1|27634.1|2
1631185200000|2021-09-09 11:00:00|27657.3|27637.3|27654.5|27634.5|27657.8|27637.8|27654.1|27634.1|7
1631185500000|2021-09-09 11:05:00|27654.1|27634.1|27654.1|27634.1|27654.5|27634.5|27654.1|27634.1|3
1631185800000|2021-09-09 11:10:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27654.1|27634.1|3
1631186100000|2021-09-09 11:15:00|27654.1|27634.1|27654|27634|27654.5|27634.5|27654|27634|4
1631186400000|2021-09-09 11:20:00|27653.6|27633.6|27664.2|27629.2|27666.7|27636.2|27653.1|27628.6|30
1631186700000|2021-09-09 11:25:00|27665.7|27630.7|27685.5|27638.5|27690.7|27643.7|27664.2|27629.2|24
1631187000000|2021-09-09 11:30:00|27685|27638|27664.5|27629.5|27686|27640.9|27664.4|27629.4|19
1631187300000|2021-09-09 11:35:00|27666.9|27631.9|27667.4|27632.4|27668.5|27633.5|27666.4|27631.4|11
1631187600000|2021-09-09 11:40:00|27668.4|27633.4|27663.4|27628.4|27668.4|27633.4|27663.4|27628.4|6
1631187900000|2021-09-09 11:45:00|27664.8|27629.8|27663.4|27628.4|27664.8|27629.8|27663.4|27628.4|2
1631188200000|2021-09-09 11:50:00|27664|27629|27665|27630|27665|27630|27661.3|27626.3|11
1631188500000|2021-09-09 11:55:00|27664.4|27629.4|27660|27625|27665.4|27630.4|27660|27625|20
1631188800000|2021-09-09 12:00:00|27660.1|27625.1|27660.1|27625.1|27660.1|27625.1|27660.1|27625.1|1
1631189400000|2021-09-09 12:10:00|27660|27625|27660|27625|27660|27625|27660|27625|1
1631189700000|2021-09-09 12:15:00|27657.5|27622.5|27643|27623|27657.5|27627.5|27643|27619.4|12
1631190000000|2021-09-09 12:20:00|27647.5|27627.5|27653|27618|27653|27627.5|27645|27618|7
1631190300000|2021-09-09 12:25:00|27652|27617|27652.5|27632.5|27653.9|27632.6|27650.9|27617|10
1631190600000|2021-09-09 12:30:00|27653|27633|27665|27630|27671.7|27642.3|27653|27627.5|23
1631190900000|2021-09-09 12:35:00|27664.8|27629.8|27662.9|27627.9|27664.8|27629.8|27662.2|27627.2|13
1631191200000|2021-09-09 12:40:00|27662.2|27627.2|27672.9|27637.9|27672.9|27637.9|27662.2|27627.2|6
1631191500000|2021-09-09 12:45:00|27673.9|27638.9|27667.5|27632.5|27673.9|27642.5|27657.5|27632.5|21
1631191800000|2021-09-09 12:50:00|27663|27643|27664.9|27629.9|27674.4|27647.5|27657.3|27629.9|39
1631192100000|2021-09-09 12:55:00|27656.9|27636.9|27656.5|27636.5|27656.9|27636.9|27656.5|27636.5|2
1631192400000|2021-09-09 13:00:00|27656.9|27636.9|27653.7|27633.7|27662.3|27636.9|27653.7|27626.7|12
1631192700000|2021-09-09 13:05:00|27654.3|27634.3|27654|27619|27661|27634.3|27647.5|27619|13
1631193600000|2021-09-09 13:20:00|27653.3|27618.3|27653.3|27618.3|27653.3|27618.3|27653|27618|7
1631193900000|2021-09-09 13:25:00|27653.1|27618.1|27646|27611|27653.6|27622.5|27639|27610.5|24
1631194200000|2021-09-09 13:30:00|27647|27612|27648|27613|27648|27613|27647|27612|2
1631194500000|2021-09-09 13:35:00|27647.7|27612.7|27638.4|27618.4|27647.7|27618.4|27638.4|27612.2|4
1631194800000|2021-09-09 13:40:00|27647.2|27612.2|27647.5|27612.5|27647.5|27618.4|27638.4|27612|10
1631195100000|2021-09-09 13:45:00|27647.7|27612.7|27647.6|27612.6|27647.7|27612.7|27641.3|27606.3|23
1631195400000|2021-09-09 13:50:00|27648.1|27613.1|27642.6|27607.6|27652.6|27620|27633.9|27607.6|20
1631195700000|2021-09-09 13:55:00|27642.8|27607.8|27645|27610|27647.5|27622.5|27642.5|27607.8|16
1631196300000|2021-09-09 14:05:00|27645.6|27610.6|27642.2|27607.2|27645.6|27610.6|27642.2|27607.2|12
1631196600000|2021-09-09 14:10:00|27642.8|27607.8|27638.4|27618.4|27642.8|27618.8|27637.3|27607.2|9
1631196900000|2021-09-09 14:15:00|27637.5|27617.5|27637.8|27617.8|27637.8|27617.8|27637.5|27617.5|2
1631197200000|2021-09-09 14:20:00|27638|27618|27637.8|27617.8|27638.5|27618.5|27637.8|27617.8|4
1631197500000|2021-09-09 14:25:00|27638.3|27618.3|27637.8|27617.8|27638.3|27618.3|27637.8|27617.8|2
1631197800000|2021-09-09 14:30:00|27638.8|27618.8|27638.1|27618.1|27639|27619|27637.5|27617.5|8
1631198100000|2021-09-09 14:35:00|27638|27618|27642.5|27622.5|27642.5|27622.5|27637.5|27617.5|5
1631198400000|2021-09-09 14:40:00|27642.1|27622.1|27646.5|27626.5|27646.5|27626.5|27642.1|27622.1|7
1631198700000|2021-09-09 14:45:00|27647.5|27627.5|27642.8|27622.8|27653|27627.5|27641.3|27618|11
1631199000000|2021-09-09 14:50:00|27642.5|27622.5|27648|27613|27648|27622.5|27640|27612.8|12
1631199300000|2021-09-09 14:55:00|27638.5|27618.5|27640.5|27620.5|27642.5|27622.5|27637.5|27617.5|17
1631199600000|2021-09-09 15:00:00|27640|27620|27653|27618|27653|27625|27640|27612|11
1631199900000|2021-09-09 15:05:00|27646.5|27626.5|27655|27620|27655|27626.5|27645.9|27618|7
1631200200000|2021-09-09 15:10:00|27654|27619|27642.8|27622.8|27654|27627.4|27642|27617.6|13
1631200500000|2021-09-09 15:15:00|27643|27623|27648.5|27628.5|27648.5|27628.5|27643|27623|13
1631200800000|2021-09-09 15:20:00|27649|27629|27657|27622|27657.9|27632.4|27649|27620|17
1631201100000|2021-09-09 15:25:00|27652.5|27632.5|27658|27623|27658.4|27633.8|27648.9|27622.7|24
1631201400000|2021-09-09 15:30:00|27657.8|27622.8|27647.8|27627.8|27657.8|27629.3|27647.5|27622.8|5
1631201700000|2021-09-09 15:35:00|27648.8|27628.8|27647.8|27627.8|27648.8|27628.8|27647.8|27627.8|2
1631202000000|2021-09-09 15:40:00|27648.4|27628.4|27647.8|27627.8|27648.4|27628.4|27647.8|27627.8|2
1631202600000|2021-09-09 15:50:00|27648|27628|27648|27628|27648.3|27628.3|27648|27628|5
1631202900000|2021-09-09 15:55:00|27647.8|27627.8|27647.8|27627.8|27648|27628|27647.8|27627.8|3
1631203200000|2021-09-09 16:00:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631203500000|2021-09-09 16:05:00|27647.3|27627.3|27647.8|27627.8|27647.8|27627.8|27646.3|27626.3|11
1631204100000|2021-09-09 16:15:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631204400000|2021-09-09 16:20:00|27643.5|27623.5|27644.8|27624.8|27646|27626|27642.5|27622.5|9
1631204700000|2021-09-09 16:25:00|27644.5|27624.5|27645|27625|27645|27625|27644.5|27624.5|2
1631205000000|2021-09-09 16:30:00|27644.7|27624.7|27645.5|27625.5|27653|27626|27641|27617.5|13
1631205300000|2021-09-09 16:35:00|27653|27618|27655|27620|27655|27620|27653|27618|9
1631205600000|2021-09-09 16:40:00|27652.6|27617.6|27653|27618|27653|27627.5|27647.5|27617.6|4
1631205900000|2021-09-09 16:45:00|27654|27619|27656|27621|27656|27621|27654|27619|3
1631206200000|2021-09-09 16:50:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1631206500000|2021-09-09 16:55:00|27656|27621|27647.5|27627.5|27656|27627.5|27647.5|27617.6|11
1631206800000|2021-09-09 17:00:00|27646.2|27626.2|27647.5|27627.5|27647.5|27627.5|27646.2|27626.2|3
1631207100000|2021-09-09 17:05:00|27644|27624|27642.5|27622.5|27644|27624|27642.5|27622.5|2
1631207400000|2021-09-09 17:10:00|27643|27623|27652|27617|27652|27623|27643|27616|4
1631207700000|2021-09-09 17:15:00|27653|27618|27653|27618|27655|27620|27652.5|27617.5|15
1631208000000|2021-09-09 17:20:00|27653.5|27618.5|27655.5|27620.5|27662.5|27627.5|27647.5|27618.5|17
1631208300000|2021-09-09 17:25:00|27655.6|27620.6|27648.5|27628.5|27655.6|27628.5|27647.5|27620.5|14
1631208600000|2021-09-09 17:30:00|27649|27629|27657.3|27622.3|27663|27632.5|27647.5|27622.3|24
1631208900000|2021-09-09 17:35:00|27657.5|27622.5|27657.3|27622.3|27658.3|27623.3|27656.8|27621.8|6
1631209200000|2021-09-09 17:40:00|27657.8|27622.8|27657.5|27622.5|27657.8|27622.8|27656.5|27621.5|5
1631209500000|2021-09-09 17:45:00|27657.3|27622.3|27657.3|27622.3|27657.3|27622.3|27657|27622|3
1631209800000|2021-09-09 17:50:00|27657.5|27622.5|27657.8|27622.8|27657.8|27622.8|27657.5|27622.5|2
1631210100000|2021-09-09 17:55:00|27657.5|27622.5|27647.5|27627.5|27657.5|27628|27647.5|27621.8|5
1631210400000|2021-09-09 18:00:00|27648|27628|27657|27622|27657|27628|27648|27622|2
1631210700000|2021-09-09 18:05:00|27656.5|27621.5|27647.5|27627.5|27657|27627.5|27647.5|27621|7
1631211300000|2021-09-09 18:15:00|27656|27621|27656.5|27621.5|27656.5|27621.5|27655.5|27620.5|4
1631211600000|2021-09-09 18:20:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1631211900000|2021-09-09 18:25:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631212500000|2021-09-09 18:35:00|27656|27621|27657|27622|27657|27622|27656|27621|3
1631212800000|2021-09-09 18:40:00|27657.8|27622.8|27657.8|27622.8|27657.8|27622.8|27657.5|27622.5|3
1631213100000|2021-09-09 18:45:00|27657.5|27622.5|27657|27622|27657.5|27622.5|27657|27622|4
1631213400000|2021-09-09 18:50:00|27656.5|27621.5|27647.5|27627.5|27657|27627.5|27647.5|27621|10
1631214000000|2021-09-09 19:00:00|27656|27621|27656.5|27621.5|27656.5|27621.5|27656|27621|2
1631214300000|2021-09-09 19:05:00|27659.5|27624.5|27656.5|27621.5|27661.3|27626.3|27656.5|27621.5|9
1631215200000|2021-09-09 19:20:00|27657|27622|27657.5|27622.5|27657.5|27622.5|27656|27621|6
1631215500000|2021-09-09 19:25:00|27658|27623|27663.1|27628.1|27663.1|27628.1|27658|27623|11
1631215800000|2021-09-09 19:30:00|27662.6|27627.6|27663.1|27628.1|27663.6|27628.6|27662.6|27627.6|4
1631216100000|2021-09-09 19:35:00|27660.3|27625.3|27655|27620|27663|27629.8|27647.5|27620|16
1631216400000|2021-09-09 19:40:00|27656.4|27621.4|27653|27618|27658|27623|27652.5|27617.5|9
1631216700000|2021-09-09 19:45:00|27652.1|27617.1|27653.5|27618.5|27653.5|27625.5|27641.9|27616.4|11
1631217000000|2021-09-09 19:50:00|27653|27618|27653.5|27618.5|27655.5|27620.5|27653|27618|4
1631217300000|2021-09-09 19:55:00|27648.5|27628.5|27653.5|27618.5|27653.5|27628.5|27648.5|27618.5|2
1631237400000|2021-09-10 01:30:00|27686.3|27666.3|27688.3|27668.3|27692.2|27672.2|27686.3|27666.3|40
1631237700000|2021-09-10 01:35:00|27688|27668|27678|27658|27688|27668|27677|27657|17
1631238000000|2021-09-10 01:40:00|27677.5|27657.5|27668.5|27648.5|27677.5|27657.5|27664.5|27644.5|54
1631238300000|2021-09-10 01:45:00|27669|27649|27665.8|27645.8|27669|27649|27664.5|27644.5|21
1631238600000|2021-09-10 01:50:00|27666.2|27646.2|27667.2|27647.2|27668|27648|27664|27644|19
1631238900000|2021-09-10 01:55:00|27666.4|27646.4|27659.5|27639.5|27667.2|27647.2|27658.5|27638.5|32
1631239200000|2021-09-10 02:00:00|27659|27639|27661|27641|27661|27641|27657.9|27637.9|16
1631239500000|2021-09-10 02:05:00|27661.3|27641.3|27671|27651|27671.4|27651.4|27661.3|27641.3|29
1631239800000|2021-09-10 02:10:00|27671.4|27651.4|27640.5|27620.5|27671.4|27651.4|27640.2|27613.9|103
1631240100000|2021-09-10 02:15:00|27641.8|27621.8|27621.8|27601.8|27641.8|27621.8|27617.3|27597.3|74
1631240400000|2021-09-10 02:20:00|27622.8|27602.8|27607.5|27587.5|27626.9|27606.9|27607.5|27587.5|83
1631240700000|2021-09-10 02:25:00|27607.3|27587.3|27607.3|27587.3|27608.4|27588.4|27594.8|27574.8|108
1631241000000|2021-09-10 02:30:00|27606.5|27586.5|27602.3|27582.3|27608.1|27588.1|27596.5|27576.5|48
1631241300000|2021-09-10 02:35:00|27603.5|27583.5|27618.1|27598.1|27627.7|27602.5|27602.9|27582.9|94
1631241600000|2021-09-10 02:40:00|27617.5|27597.5|27617.5|27597.5|27620.9|27600.9|27612.2|27592.2|49
1631241900000|2021-09-10 02:45:00|27614.3|27594.3|27618.8|27598.8|27619.5|27599.5|27611.5|27591.5|74
1631242200000|2021-09-10 02:50:00|27618.5|27598.5|27617.5|27597.5|27622.5|27602.5|27617.5|27597.5|61
1631242500000|2021-09-10 02:55:00|27617.1|27597.1|27598.6|27578.6|27617.1|27597.1|27597.9|27577.9|53
1631242800000|2021-09-10 03:00:00|27598.5|27578.5|27607.7|27587.7|27607.7|27587.7|27597.9|27577.9|36
1631243100000|2021-09-10 03:05:00|27608.7|27588.7|27608|27588|27608.9|27588.9|27607.8|27587.8|9
1631243400000|2021-09-10 03:10:00|27608.5|27588.5|27608|27588|27609|27589|27608|27588|4
1631243700000|2021-09-10 03:15:00|27607.5|27587.5|27587.5|27567.5|27607.5|27587.5|27587.5|27567.5|54
1631244000000|2021-09-10 03:20:00|27587|27567|27589.5|27569.5|27590.5|27570.5|27587|27567|19
1631244300000|2021-09-10 03:25:00|27590.5|27570.5|27579|27559|27593.1|27573.1|27578.4|27558.4|44
1631244600000|2021-09-10 03:30:00|27579.5|27559.5|27589.2|27569.2|27589.2|27569.2|27579|27559|29
1631244900000|2021-09-10 03:35:00|27588.7|27568.7|27599.2|27579.2|27599.5|27579.5|27588.7|27568.7|18
1631245200000|2021-09-10 03:40:00|27600.1|27580.1|27597.5|27577.5|27603.7|27583.7|27596.9|27576.9|16
1631245500000|2021-09-10 03:45:00|27597.9|27577.9|27602.7|27582.7|27602.7|27582.7|27594.5|27574.5|28
1631245800000|2021-09-10 03:50:00|27602.5|27582.5|27599.5|27579.5|27602.5|27582.5|27595.5|27575.5|27
1631246100000|2021-09-10 03:55:00|27600.2|27580.2|27601.9|27581.9|27601.9|27581.9|27600.2|27580.2|7
1631246400000|2021-09-10 04:00:00|27601.5|27581.5|27606.5|27586.5|27607.7|27587.7|27601.5|27581.5|28
1631246700000|2021-09-10 04:05:00|27606.3|27586.3|27604.7|27584.7|27606.5|27586.5|27604.5|27584.5|8
1631247000000|2021-09-10 04:10:00|27605.3|27585.3|27605|27585|27605.3|27585.3|27605|27585|2
1631247300000|2021-09-10 04:15:00|27600|27580|27594.7|27574.7|27600|27580|27594.2|27574.2|17
1631247600000|2021-09-10 04:20:00|27595|27575|27594.7|27574.7|27596.5|27576.5|27594.2|27574.2|9
1631247900000|2021-09-10 04:25:00|27595|27575|27595|27575|27595|27575|27595|27575|1
1631248200000|2021-09-10 04:30:00|27598.5|27578.5|27599.7|27579.7|27600|27580|27598.5|27578.5|4
1631248500000|2021-09-10 04:35:00|27599.2|27579.2|27595.3|27575.3|27599.2|27579.2|27594.7|27574.7|9
1631248800000|2021-09-10 04:40:00|27595.5|27575.5|27587.9|27552.9|27597|27575.8|27586.8|27551.8|37
1631249100000|2021-09-10 04:45:00|27587.3|27552.3|27568.3|27548.3|27587.9|27559|27568.3|27548.3|47
1631249400000|2021-09-10 04:50:00|27568.9|27548.9|27563|27528|27569.4|27549.4|27554.3|27527|45
1631249700000|2021-09-10 04:55:00|27563.9|27528.9|27564.5|27544.5|27567.8|27545|27557.1|27527.6|21
1631250000000|2021-09-10 05:00:00|27565|27545|27565.2|27530.2|27566.7|27546.7|27557.5|27530|24
1631250300000|2021-09-10 05:05:00|27565.7|27530.7|27565.1|27530.1|27568|27538.2|27555.5|27528.6|23
1631250600000|2021-09-10 05:10:00|27565.4|27530.4|27563.1|27543.1|27568.6|27543.1|27562.2|27530.3|13
1631250900000|2021-09-10 05:15:00|27562.5|27542.5|27566.8|27546.8|27567.8|27547.8|27562.5|27542.5|15
1631251200000|2021-09-10 05:20:00|27566.4|27546.4|27554.7|27534.7|27566.5|27546.5|27554.7|27534.7|15
1631251500000|2021-09-10 05:25:00|27554.2|27534.2|27549.2|27529.2|27554.2|27534.2|27549.2|27529.2|25
1631251800000|2021-09-10 05:30:00|27548.3|27528.3|27553.7|27518.7|27555.2|27528.3|27547.2|27518.7|14
1631252100000|2021-09-10 05:35:00|27554.6|27519.6|27555.2|27520.2|27555.2|27520.2|27551.9|27516.9|20
1631252400000|2021-09-10 05:40:00|27553.7|27518.7|27552.2|27517.2|27556.5|27527.2|27547.2|27516.6|15
1631252700000|2021-09-10 05:45:00|27552.7|27517.7|27555|27535|27555.5|27535.5|27544.2|27516.7|23
1631253000000|2021-09-10 05:50:00|27557.5|27537.5|27570.7|27550.7|27572.5|27552.5|27557.5|27531.7|34
1631253300000|2021-09-10 05:55:00|27571.2|27551.2|27582|27547|27583.2|27563.2|27571.2|27546|50
1631253600000|2021-09-10 06:00:00|27582.3|27547.3|27577.5|27557.5|27587.3|27567.3|27577.4|27547.3|32
1631253900000|2021-09-10 06:05:00|27577.3|27557.3|27575.8|27555.8|27582.5|27562.5|27574.7|27554.7|27
1631254200000|2021-09-10 06:10:00|27572.7|27552.7|27577.5|27557.5|27581|27561|27571.4|27551.4|46
1631254500000|2021-09-10 06:15:00|27578.2|27558.2|27594.7|27574.7|27600.5|27580.5|27577.9|27557.9|64
1631254800000|2021-09-10 06:20:00|27594.5|27574.5|27590.4|27570.4|27598.2|27578.2|27590|27570|31
1631255100000|2021-09-10 06:25:00|27590|27570|27592.7|27572.7|27595.5|27575.5|27590|27570|16
1631255400000|2021-09-10 06:30:00|27592.5|27572.5|27590.5|27570.5|27592.5|27572.5|27587.7|27567.7|17
1631255700000|2021-09-10 06:35:00|27590|27570|27590.5|27570.5|27592.7|27572.7|27587.7|27567.7|44
1631256000000|2021-09-10 06:40:00|27591.8|27571.8|27595|27575|27595.5|27575.5|27591.8|27571.8|19
1631256300000|2021-09-10 06:45:00|27595.2|27575.2|27601.7|27581.7|27602.5|27582.5|27595.2|27575.2|23
1631256600000|2021-09-10 06:50:00|27601.2|27581.2|27584.7|27564.7|27601.2|27581.2|27584.7|27564.7|38
1631256900000|2021-09-10 06:55:00|27584.2|27564.2|27580.8|27560.8|27584.2|27564.2|27563.5|27543.5|72
1631257200000|2021-09-10 07:00:00|27582.5|27562.5|27583.5|27563.5|27588.1|27568.1|27580.9|27560.9|30
1631257500000|2021-09-10 07:05:00|27583.2|27563.2|27571.2|27551.2|27586.5|27566.5|27571.2|27551.2|42
1631257800000|2021-09-10 07:10:00|27571.7|27551.7|27561.4|27541.4|27572.2|27552.2|27559.8|27539.8|47
1631258100000|2021-09-10 07:15:00|27562.1|27542.1|27563.9|27543.9|27570.5|27550.5|27562.1|27542.1|57
1631258400000|2021-09-10 07:20:00|27564.3|27544.3|27568.1|27548.1|27572.5|27552.5|27563.9|27543.9|28
1631258700000|2021-09-10 07:25:00|27569|27549|27570|27550|27570.5|27550.5|27566.9|27546.9|21
1631259000000|2021-09-10 07:30:00|27569.5|27549.5|27566|27546|27570.5|27550.5|27564.2|27544.2|25
1631259300000|2021-09-10 07:35:00|27566.5|27546.5|27560.5|27540.5|27568|27548|27559.5|27539.5|24
1631259600000|2021-09-10 07:40:00|27557.9|27537.9|27565.8|27545.8|27565.8|27545.8|27555.5|27535.5|27
1631259900000|2021-09-10 07:45:00|27564.8|27544.8|27572.5|27552.5|27574.2|27554.2|27564.5|27544.5|31
1631260200000|2021-09-10 07:50:00|27571.8|27551.8|27568|27548|27572.5|27552.5|27567.5|27547.5|31
1631260500000|2021-09-10 07:55:00|27568.2|27548.2|27556|27536|27571|27551|27556|27536|44
1631260800000|2021-09-10 08:00:00|27557|27537|27539.3|27519.3|27566|27538.5|27538|27505.4|82
1631261100000|2021-09-10 08:05:00|27539.4|27519.4|27539|27519|27543.5|27523.5|27538.5|27518.5|40
1631261400000|2021-09-10 08:10:00|27539.5|27519.5|27547.4|27512.4|27547.9|27520.2|27538.9|27512.4|11
1631261700000|2021-09-10 08:15:00|27540.4|27520.4|27542.7|27522.7|27543.2|27523.2|27540.4|27520.4|12
1631262000000|2021-09-10 08:20:00|27543.2|27523.2|27547.2|27527.2|27550|27530|27542.5|27522.5|29
1631262300000|2021-09-10 08:25:00|27547.7|27527.7|27548.7|27528.7|27548.7|27528.7|27540|27520|34
1631262600000|2021-09-10 08:30:00|27548.4|27528.4|27545.5|27525.5|27548.5|27528.5|27542.4|27522.4|34
1631262900000|2021-09-10 08:35:00|27547|27527|27542.5|27522.5|27549.5|27529.5|27542.5|27522.5|39
1631263200000|2021-09-10 08:40:00|27542|27522|27547.5|27527.5|27548|27528|27542|27522|10
1631263500000|2021-09-10 08:45:00|27546.5|27526.5|27543|27523|27548|27528|27541.5|27521.5|23
1631263800000|2021-09-10 08:50:00|27540.2|27520.2|27536.5|27516.5|27540.2|27520.2|27534|27514|23
1631264100000|2021-09-10 08:55:00|27534.5|27514.5|27538.5|27518.5|27538.5|27518.5|27532|27512|14
1631264400000|2021-09-10 09:00:00|27539.5|27519.5|27542.7|27522.7|27543.5|27523.5|27538|27518|11
1631264700000|2021-09-10 09:05:00|27543.2|27523.2|27545.5|27525.5|27545.5|27525.5|27542.5|27522.5|12
1631265000000|2021-09-10 09:10:00|27545|27525|27543|27523|27553|27526.5|27541|27516.9|16
1631265300000|2021-09-10 09:15:00|27542.5|27522.5|27543.4|27523.4|27544|27524|27541.5|27521.5|8
1631265600000|2021-09-10 09:20:00|27543.9|27523.9|27548.1|27528.1|27563|27536|27543.9|27523.5|39
1631265900000|2021-09-10 09:25:00|27548.4|27528.4|27547.7|27527.7|27548.4|27528.4|27547.5|27527.5|6
1631266200000|2021-09-10 09:30:00|27548.2|27528.2|27547.9|27527.9|27548.2|27528.2|27547.7|27527.7|4
1631266500000|2021-09-10 09:35:00|27548.4|27528.4|27548|27528|27548.7|27528.7|27547.9|27527.9|8
1631267100000|2021-09-10 09:45:00|27548.1|27528.1|27550.9|27530.9|27551.2|27531.2|27547.5|27527.5|12
1631267400000|2021-09-10 09:50:00|27551.2|27531.2|27565.1|27530.1|27575.7|27540.7|27549.1|27528.5|57
1631267700000|2021-09-10 09:55:00|27565|27530|27553|27533|27565|27534.5|27552.6|27529.9|15
1631268000000|2021-09-10 10:00:00|27553.5|27533.5|27575.7|27540.7|27575.7|27540.7|27553.5|27527.9|20
1631268300000|2021-09-10 10:05:00|27574|27539|27569.5|27534.5|27577.5|27542.5|27569.5|27534.5|13
1631268900000|2021-09-10 10:15:00|27569.9|27534.9|27570.4|27535.4|27570.4|27535.4|27569.9|27534.9|2
1631269200000|2021-09-10 10:20:00|27569.9|27534.9|27572.9|27537.9|27572.9|27537.9|27569.9|27534.9|6
1631269500000|2021-09-10 10:25:00|27573.4|27538.4|27573.9|27538.9|27573.9|27538.9|27573.4|27538.4|6
1631269800000|2021-09-10 10:30:00|27573.4|27538.4|27573.9|27538.9|27573.9|27538.9|27573.4|27538.4|2
1631270400000|2021-09-10 10:40:00|27572.5|27537.5|27571.3|27536.3|27572.5|27537.5|27571.3|27536.3|7
1631270700000|2021-09-10 10:45:00|27571.5|27536.5|27569.4|27534.4|27571.5|27536.5|27567.9|27532.9|5
1631271000000|2021-09-10 10:50:00|27569.9|27534.9|27583.5|27548.5|27587.9|27556.9|27562.5|27534.9|22
1631271300000|2021-09-10 10:55:00|27582.5|27547.5|27577.9|27542.9|27582.5|27547.5|27577.9|27542.9|12
1631271600000|2021-09-10 11:00:00|27578.5|27543.5|27570.5|27550.5|27579|27552|27570.5|27543.5|5
1631272800000|2021-09-10 11:20:00|27570|27550|27568|27548|27570|27550|27567.5|27547.5|5
1631273100000|2021-09-10 11:25:00|27564.7|27544.7|27573|27553|27573|27553|27564.7|27544.7|18
1631273400000|2021-09-10 11:30:00|27572.5|27552.5|27575.5|27555.5|27575.5|27555.5|27570.5|27550.5|6
1631273700000|2021-09-10 11:35:00|27572.4|27552.4|27576|27556|27576|27556|27572.4|27552.4|8
1631274000000|2021-09-10 11:40:00|27583|27548|27583|27548|27583|27548|27583|27548|1
1631274300000|2021-09-10 11:45:00|27582.5|27547.5|27578.5|27543.5|27582.5|27554.5|27570|27543|7
1631274600000|2021-09-10 11:50:00|27579|27544|27580.5|27545.5|27581|27553|27572.9|27544|7
1631274900000|2021-09-10 11:55:00|27580|27545|27581|27546|27581|27546|27579|27544|4
1631275200000|2021-09-10 12:00:00|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|27580.5|27545.5|1
1631275500000|2021-09-10 12:05:00|27580|27545|27578.4|27543.4|27580|27548.5|27568.5|27540.5|6
1631275800000|2021-09-10 12:10:00|27578.9|27543.9|27581|27546|27587|27559|27572|27543|24
1631276100000|2021-09-10 12:15:00|27581.5|27546.5|27568|27548|27581.5|27552.5|27565.3|27545.3|18
1631276400000|2021-09-10 12:20:00|27567.5|27547.5|27566|27546|27567.5|27547.5|27565.5|27545.5|11
1631276700000|2021-09-10 12:25:00|27565.5|27545.5|27565|27545|27565.5|27545.5|27565|27545|2
1631277000000|2021-09-10 12:30:00|27566|27546|27583.5|27548.5|27584.5|27555.5|27566|27546|13
1631277300000|2021-09-10 12:35:00|27583|27548|27579.9|27544.9|27583.5|27548.5|27579.9|27544.9|8
1631277600000|2021-09-10 12:40:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.1|27549.1|4
1631277900000|2021-09-10 12:45:00|27569.6|27549.6|27574.1|27554.1|27576.4|27556.4|27569.6|27549.6|8
1631278200000|2021-09-10 12:50:00|27573.6|27553.6|27574.1|27554.1|27574.6|27554.6|27573.6|27553.6|7
1631278500000|2021-09-10 12:55:00|27574.5|27554.5|27574|27554|27574.5|27554.5|27574|27554|2
1631278800000|2021-09-10 13:00:00|27574.2|27554.2|27574.3|27554.3|27576.5|27556.5|27574|27554|15
1631279100000|2021-09-10 13:05:00|27574.5|27554.5|27569.3|27549.3|27575.8|27555.8|27568.8|27548.8|10
1631279400000|2021-09-10 13:10:00|27568.8|27548.8|27569|27549|27569|27549|27568.5|27548.5|6
1631279700000|2021-09-10 13:15:00|27569.5|27549.5|27568|27548|27571.3|27551.3|27567.5|27547.5|9
1631280000000|2021-09-10 13:20:00|27568.3|27548.3|27570|27550|27573.5|27553.5|27567.8|27547.8|23
1631280300000|2021-09-10 13:25:00|27570.5|27550.5|27572.8|27552.8|27580|27552.8|27570.5|27545|5
1631280600000|2021-09-10 13:30:00|27573|27553|27583|27548|27583|27555.5|27572.5|27548|13
1631280900000|2021-09-10 13:35:00|27582.5|27547.5|27580.5|27545.5|27582.5|27555.5|27572.5|27545|13
1631281200000|2021-09-10 13:40:00|27572.5|27552.5|27570.5|27550.5|27580.5|27555.5|27570|27545|18
1631281500000|2021-09-10 13:45:00|27570|27550|27578|27543|27578|27550|27570|27543|2
1631281800000|2021-09-10 13:50:00|27580.5|27545.5|27573|27553|27581|27553|27570.5|27545|8
1631282100000|2021-09-10 13:55:00|27572|27552|27572.5|27552.5|27573.5|27553.5|27572|27552|4
1631282400000|2021-09-10 14:00:00|27573.5|27553.5|27575|27555|27575.5|27555.5|27572.5|27552.5|7
1631282700000|2021-09-10 14:05:00|27583|27548|27584.5|27549.5|27586|27556.5|27576.5|27548|9
1631283000000|2021-09-10 14:10:00|27590.5|27555.5|27591.5|27556.5|27592|27560|27580|27555.5|8
1631283300000|2021-09-10 14:15:00|27582|27562|27578|27543|27584|27564|27576.3|27543|20
1631283600000|2021-09-10 14:20:00|27578.5|27543.5|27572.5|27552.5|27579.5|27553.5|27568.5|27543|11
1631283900000|2021-09-10 14:25:00|27578.5|27543.5|27577.5|27557.5|27582.6|27557.5|27572.8|27542.3|13
1631284200000|2021-09-10 14:30:00|27578.3|27558.3|27577.5|27557.5|27578.5|27558.5|27577.5|27557.5|7
1631284500000|2021-09-10 14:35:00|27579.5|27559.5|27585.3|27550.3|27588|27560.5|27579.5|27550|10
1631284800000|2021-09-10 14:40:00|27585.8|27550.8|27585|27550|27588.5|27562.5|27582|27548.5|16
1631285400000|2021-09-10 14:50:00|27591|27556|27586.5|27566.5|27593.1|27568|27581.8|27555.6|25
1631285700000|2021-09-10 14:55:00|27586|27566|27601.3|27566.3|27613.1|27578.1|27586|27558.5|63
1631286000000|2021-09-10 15:00:00|27600.8|27565.8|27598.8|27563.8|27602|27567|27598.5|27563.5|10
1631286300000|2021-09-10 15:05:00|27599.1|27564.1|27602.5|27567.5|27603|27578.8|27592.4|27562.6|24
1631286600000|2021-09-10 15:10:00|27602.8|27567.8|27595|27575|27602.8|27577.5|27591|27566|14
1631286900000|2021-09-10 15:15:00|27595.5|27575.5|27593.2|27573.2|27598.4|27578.4|27592.5|27572.5|19
1631287200000|2021-09-10 15:20:00|27593.3|27573.3|27595|27575|27597.8|27577.8|27591.3|27571.3|16
1631287500000|2021-09-10 15:25:00|27603|27568|27595.5|27575.5|27603|27575.5|27590.8|27568|13
1631287800000|2021-09-10 15:30:00|27595|27575|27598.8|27578.8|27603|27578.8|27591.3|27568|16
1631288100000|2021-09-10 15:35:00|27597.8|27577.8|27598.8|27578.8|27603|27578.8|27592.5|27567.7|18
1631288400000|2021-09-10 15:40:00|27597.5|27577.5|27598|27578|27598.8|27578.8|27597.5|27577.5|10
1631288700000|2021-09-10 15:45:00|27597.8|27577.8|27608|27573|27608|27580.5|27597.8|27573|9
1631289000000|2021-09-10 15:50:00|27608.3|27573.3|27602.3|27582.3|27608.5|27582.5|27602.3|27573.3|8
1631289300000|2021-09-10 15:55:00|27602.8|27582.8|27605.2|27585.2|27605.4|27585.4|27600.8|27580.8|16
1631289600000|2021-09-10 16:00:00|27604.4|27584.4|27603.8|27583.8|27604.4|27584.4|27602.8|27582.8|9
1631289900000|2021-09-10 16:05:00|27604|27584|27598.3|27578.3|27604|27584|27598.3|27578.3|14
1631290200000|2021-09-10 16:10:00|27599.5|27579.5|27596.8|27576.8|27602.8|27582.8|27595.5|27575.5|17
1631290500000|2021-09-10 16:15:00|27601.3|27581.3|27597.5|27577.5|27601.8|27581.8|27596.3|27576.3|17
1631290800000|2021-09-10 16:20:00|27598.5|27578.5|27600.3|27580.3|27601|27581|27598.5|27578.5|7
1631291100000|2021-09-10 16:25:00|27600.2|27580.2|27602.3|27582.3|27607.9|27583.8|27600.2|27572.9|7
1631291400000|2021-09-10 16:30:00|27602.5|27582.5|27597|27577|27608|27583|27596.5|27573|16
1631291700000|2021-09-10 16:35:00|27597.5|27577.5|27595.5|27575.5|27597.5|27577.5|27595.5|27575.5|11
1631292000000|2021-09-10 16:40:00|27595|27575|27602.3|27567.3|27602.3|27575.5|27593.5|27566.5|11
1631292300000|2021-09-10 16:45:00|27602.5|27567.5|27602.5|27567.5|27602.5|27573.5|27593.5|27567.5|3
1631292600000|2021-09-10 16:50:00|27602.3|27567.3|27603|27568|27603|27573.5|27593.5|27567|7
1631292900000|2021-09-10 16:55:00|27593.5|27573.5|27607.6|27572.6|27607.6|27573.5|27593.5|27568|7
1631293500000|2021-09-10 17:05:00|27598.5|27578.5|27607.1|27572.1|27612|27578.5|27598.5|27571|9
1631293800000|2021-09-10 17:10:00|27606.5|27571.5|27607.1|27572.1|27607.1|27572.1|27606.5|27571.5|2
1631294100000|2021-09-10 17:15:00|27597.5|27577.5|27607.1|27572.1|27607.1|27577.5|27597.5|27572.1|2
1631294400000|2021-09-10 17:20:00|27607|27572|27607.6|27572.6|27607.6|27572.6|27607|27572|3
1631294700000|2021-09-10 17:25:00|27607.9|27572.9|27607.8|27572.8|27609.5|27581.5|27601.1|27572.8|8
1631295000000|2021-09-10 17:30:00|27598|27578|27608.4|27573.4|27608.4|27578|27598|27572.8|3
1631295300000|2021-09-10 17:35:00|27607.8|27572.8|27607.6|27572.6|27607.8|27572.8|27607.5|27572.5|3
1631295600000|2021-09-10 17:40:00|27607.5|27572.5|27607|27572|27607.8|27572.8|27607|27572|4
1631295900000|2021-09-10 17:45:00|27598.5|27578.5|27607.5|27572.5|27607.6|27578.5|27598.5|27572|4
1631296200000|2021-09-10 17:50:00|27601.5|27581.5|27608|27573|27608|27581.5|27598.5|27572.5|5
1631296500000|2021-09-10 17:55:00|27598.5|27578.5|27607.6|27572.6|27608|27578.5|27598.5|27572.6|3
1631296800000|2021-09-10 18:00:00|27608|27573|27608|27573|27608|27578.8|27598.8|27573|3
1631297100000|2021-09-10 18:05:00|27598.8|27578.8|27608.5|27573.5|27608.5|27578.8|27598.8|27573|3
1631297400000|2021-09-10 18:10:00|27608|27573|27608.5|27573.5|27608.5|27578.8|27598.8|27573|4
1631297700000|2021-09-10 18:15:00|27608.8|27573.8|27609.2|27574.2|27609.2|27582|27602|27572.5|4
1631298000000|2021-09-10 18:20:00|27602.5|27582.5|27612|27577|27621|27588|27602.5|27577|29
1631298300000|2021-09-10 18:25:00|27612.5|27577.5|27612.5|27577.5|27612.5|27577.5|27612.5|27577.5|1
1631298600000|2021-09-10 18:30:00|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|1
1631299200000|2021-09-10 18:40:00|27613|27578|27612|27577|27614.5|27579.5|27612|27577|5
1631299500000|2021-09-10 18:45:00|27608.3|27573.3|27617.5|27582.5|27617.5|27590|27602|27572|22
1631299800000|2021-09-10 18:50:00|27617.6|27582.6|27617.6|27582.6|27617.6|27582.6|27616.3|27581.3|3
1631300400000|2021-09-10 19:00:00|27617.5|27582.5|27618|27583|27618|27583|27617.5|27582.5|3
1631302800000|2021-09-10 19:40:00|27623|27588|27623|27588|27623|27588|27623|27588|1
1631303100000|2021-09-10 19:45:00|27622|27587|27621|27586|27622|27587|27621|27586|2
1631303400000|2021-09-10 19:50:00|27619|27584|27618|27583|27619|27584|27617.6|27582.6|4
1631496600000|2021-09-13 01:30:00|27648.2|27628.2|27632.5|27612.5|27648.2|27628.2|27632.5|27609|39
1631496900000|2021-09-13 01:35:00|27633.7|27613.7|27631|27611|27633.7|27613.7|27627.5|27607.5|35
1631497200000|2021-09-13 01:40:00|27632|27612|27631.9|27611.9|27633.6|27613.6|27628.1|27608.1|47
1631497500000|2021-09-13 01:45:00|27632.7|27612.7|27626.7|27606.7|27634|27614|27626.7|27606.7|30
1631497800000|2021-09-13 01:50:00|27626.2|27606.2|27627.5|27607.5|27628.5|27608.5|27624.5|27604.5|19
1631498100000|2021-09-13 01:55:00|27627.9|27607.9|27638|27618|27638|27618|27626.8|27606.8|24
1631498400000|2021-09-13 02:00:00|27638.3|27618.3|27645.2|27625.2|27653.2|27633.2|27638.3|27618.3|63
1631498700000|2021-09-13 02:05:00|27644.7|27624.7|27637.5|27617.5|27645.2|27625.2|27637.5|27617.5|31
1631499000000|2021-09-13 02:10:00|27636.5|27616.5|27637|27617|27643.5|27621.5|27633.5|27605|33
1631499300000|2021-09-13 02:15:00|27637.5|27617.5|27638.3|27618.3|27638.3|27618.3|27637|27617|10
1631499600000|2021-09-13 02:20:00|27639.5|27619.5|27642.7|27622.7|27643|27623|27637.5|27617.5|23
1631499900000|2021-09-13 02:25:00|27642.5|27622.5|27646.8|27626.8|27648.2|27628.2|27641.5|27621.5|25
1631500200000|2021-09-13 02:30:00|27647|27627|27648.2|27628.2|27648.3|27628.3|27646.2|27626.2|22
1631500500000|2021-09-13 02:35:00|27647.5|27627.5|27643|27623|27648.5|27628.5|27642.5|27622.5|9
1631500800000|2021-09-13 02:40:00|27643.3|27623.3|27643|27623|27643.6|27623.6|27643|27623|3
1631501100000|2021-09-13 02:45:00|27643.5|27623.5|27648|27628|27653.5|27633.5|27643.3|27623.3|32
1631501400000|2021-09-13 02:50:00|27648.5|27628.5|27648.5|27628.5|27648.5|27628.5|27648|27628|3
1631501700000|2021-09-13 02:55:00|27648|27628|27657.9|27637.9|27658|27638|27648|27628|22
1631502000000|2021-09-13 03:00:00|27657.5|27637.5|27653.7|27633.7|27658|27638|27653|27633|32
1631502300000|2021-09-13 03:05:00|27653|27633|27652.8|27632.8|27660|27640|27652.8|27632.8|22
1631502600000|2021-09-13 03:10:00|27653.7|27633.7|27654|27634|27654.5|27634.5|27652.5|27632.5|5
1631502900000|2021-09-13 03:15:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652|27632|3
1631503200000|2021-09-13 03:20:00|27652|27632|27652.5|27632.5|27652.5|27632.5|27652|27632|2
1631503500000|2021-09-13 03:25:00|27653|27633|27652.5|27632.5|27658|27638|27652.5|27632.5|21
1631503800000|2021-09-13 03:30:00|27653|27633|27653.5|27633.5|27653.5|27633.5|27653|27633|4
1631504100000|2021-09-13 03:35:00|27654|27634|27654|27634|27655.5|27635.5|27653.5|27633.5|15
1631504400000|2021-09-13 03:40:00|27659|27639|27659|27639|27659|27639|27657.5|27637.5|3
1631504700000|2021-09-13 03:45:00|27659.5|27639.5|27658.7|27638.7|27659.5|27639.5|27658.7|27638.7|5
1631505000000|2021-09-13 03:50:00|27659|27639|27658.7|27638.7|27659.5|27639.5|27658.7|27638.7|8
1631505300000|2021-09-13 03:55:00|27659|27639|27659|27639|27659.5|27639.5|27658.7|27638.7|9
1631505600000|2021-09-13 04:00:00|27658.7|27638.7|27659|27639|27659.5|27639.5|27658.7|27638.7|6
1631505900000|2021-09-13 04:05:00|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|27657.5|27637.5|7
1631506200000|2021-09-13 04:10:00|27659|27639|27658.7|27638.7|27659|27639|27657.5|27637.5|4
1631506500000|2021-09-13 04:15:00|27659|27639|27659|27639|27659|27639|27658.7|27638.7|5
1631506800000|2021-09-13 04:20:00|27659.1|27639.1|27658.7|27638.7|27659.1|27639.1|27658.7|27638.7|4
1631507100000|2021-09-13 04:25:00|27659|27639|27658.7|27638.7|27659|27639|27658.7|27638.7|6
1631507400000|2021-09-13 04:30:00|27659|27639|27658.7|27638.7|27659|27639|27657.5|27637.5|4
1631507700000|2021-09-13 04:35:00|27659|27639|27658.7|27638.7|27659|27639|27658|27638|3
1631508000000|2021-09-13 04:40:00|27657.5|27637.5|27661.7|27641.7|27662|27642|27656.3|27636.3|12
1631508300000|2021-09-13 04:45:00|27662.2|27642.2|27657.5|27637.5|27663.2|27643.2|27657.5|27637.5|25
1631508600000|2021-09-13 04:50:00|27657|27637|27662.7|27642.7|27662.7|27642.7|27657|27637|27
1631508900000|2021-09-13 04:55:00|27661.5|27641.5|27664.7|27644.7|27667.5|27647.5|27661.5|27641.5|35
1631509200000|2021-09-13 05:00:00|27665.7|27645.7|27666|27646|27672.7|27647|27664.2|27637|28
1631509500000|2021-09-13 05:05:00|27665|27645|27674.2|27639.2|27675|27647.7|27665|27638.7|38
1631509800000|2021-09-13 05:10:00|27673.7|27638.7|27667.7|27647.7|27674.5|27648.8|27662.7|27637.2|29
1631510100000|2021-09-13 05:15:00|27667.5|27647.5|27667.2|27647.2|27668.3|27648.3|27667.2|27647.2|8
1631510400000|2021-09-13 05:20:00|27667.5|27647.5|27667.5|27647.5|27667.5|27647.5|27663|27643|20
1631510700000|2021-09-13 05:25:00|27668.5|27648.5|27659.5|27639.5|27668.5|27648.5|27659.5|27639.5|36
1631511000000|2021-09-13 05:30:00|27659.3|27639.3|27657.5|27637.5|27662.5|27642.5|27657.5|27637.5|37
1631511300000|2021-09-13 05:35:00|27658.7|27638.7|27657.5|27637.5|27658.8|27638.8|27657.2|27637.2|10
1631511600000|2021-09-13 05:40:00|27658.5|27638.5|27657.5|27637.5|27658.5|27638.5|27656.7|27636.7|7
1631511900000|2021-09-13 05:45:00|27656.5|27636.5|27656.7|27636.7|27657.5|27637.5|27655.8|27635.8|10
1631512200000|2021-09-13 05:50:00|27656.5|27636.5|27653.7|27633.7|27656.5|27636.5|27652.2|27632.2|46
1631512500000|2021-09-13 05:55:00|27654.2|27634.2|27659.5|27639.5|27660.7|27640.7|27654.2|27634.2|30
1631512800000|2021-09-13 06:00:00|27659.2|27639.2|27662.5|27642.5|27662.5|27642.5|27658.7|27638.7|13
1631513100000|2021-09-13 06:05:00|27663|27643|27667.7|27647.7|27667.7|27647.7|27662.5|27642.5|28
1631513400000|2021-09-13 06:10:00|27667.5|27647.5|27667.5|27647.5|27667.9|27647.9|27666.4|27646.4|14
1631513700000|2021-09-13 06:15:00|27666.5|27646.5|27673.5|27653.5|27674.1|27654.1|27664.5|27644.5|39
1631514000000|2021-09-13 06:20:00|27674|27654|27672|27652|27674.5|27654.5|27668.7|27648.7|44
1631514300000|2021-09-13 06:25:00|27672.2|27652.2|27668.7|27648.7|27674.2|27654.2|27668.7|27648.7|41
1631514600000|2021-09-13 06:30:00|27669.5|27649.5|27668.7|27648.7|27671|27651|27668.7|27648.7|9
1631514900000|2021-09-13 06:35:00|27668.2|27648.2|27667.2|27647.2|27668.2|27648.2|27665.5|27645.5|12
1631515200000|2021-09-13 06:40:00|27667.7|27647.7|27659.5|27639.5|27667.7|27647.7|27659|27639|24
1631515500000|2021-09-13 06:45:00|27659.9|27639.9|27663.3|27643.3|27663.5|27643.5|27659.9|27639.9|20
1631515800000|2021-09-13 06:50:00|27663.5|27643.5|27671.3|27651.3|27671.4|27651.4|27663.3|27643.3|15
1631516100000|2021-09-13 06:55:00|27671.4|27651.4|27670.5|27650.5|27672.5|27652.5|27670|27650|17
1631516400000|2021-09-13 07:00:00|27671|27651|27666.5|27646.5|27671|27651|27666|27646|11
1631516700000|2021-09-13 07:05:00|27664.5|27644.5|27670.5|27650.5|27673|27653|27662|27642|43
1631517000000|2021-09-13 07:10:00|27671|27651|27669.7|27649.7|27672.5|27652.5|27669.2|27649.2|52
1631517300000|2021-09-13 07:15:00|27669.2|27649.2|27667.5|27647.5|27678.5|27650.7|27666.5|27643|26
1631517600000|2021-09-13 07:20:00|27668.3|27648.3|27662.5|27642.5|27668.3|27648.3|27661.5|27641.5|51
1631517900000|2021-09-13 07:25:00|27662|27642|27657.5|27637.5|27662.7|27642.7|27657.5|27637.5|19
1631518200000|2021-09-13 07:30:00|27658|27638|27657|27637|27658.3|27638.3|27657|27637|9
1631518500000|2021-09-13 07:35:00|27658|27638|27657.5|27637.5|27658.5|27638.5|27657.5|27637.5|4
1631518800000|2021-09-13 07:40:00|27657.9|27637.9|27658|27638|27658.6|27638.6|27657.9|27637.9|5
1631519100000|2021-09-13 07:45:00|27657.7|27637.7|27657.3|27637.3|27658|27638|27656.8|27636.8|11
1631519400000|2021-09-13 07:50:00|27656.9|27636.9|27651.2|27631.2|27658.3|27638.3|27651|27631|44
1631519700000|2021-09-13 07:55:00|27651.3|27631.3|27647.3|27627.3|27656.8|27631.3|27637.7|27602.7|61
1631520000000|2021-09-13 08:00:00|27647.6|27627.6|27647.8|27627.8|27649|27629|27647.3|27627.3|10
1631520300000|2021-09-13 08:05:00|27648.3|27628.3|27651.5|27631.5|27652|27632|27647.5|27627.5|17
1631520600000|2021-09-13 08:10:00|27652|27632|27652.5|27632.5|27654.5|27634.5|27651.5|27631.5|11
1631520900000|2021-09-13 08:15:00|27651.5|27631.5|27652.8|27632.8|27652.8|27632.8|27651|27631|7
1631521200000|2021-09-13 08:20:00|27652.5|27632.5|27652.2|27632.2|27652.5|27632.5|27651.2|27631.2|4
1631521500000|2021-09-13 08:25:00|27652.5|27632.5|27659.8|27639.8|27659.8|27639.8|27645.5|27625.5|39
1631521800000|2021-09-13 08:30:00|27659.3|27639.3|27654.8|27634.8|27659.8|27639.8|27654.8|27634.8|15
1631522100000|2021-09-13 08:35:00|27655.3|27635.3|27659|27639|27659.5|27639.5|27654.3|27634.3|35
1631522400000|2021-09-13 08:40:00|27658.3|27638.3|27664|27644|27664|27644|27658.3|27638.3|7
1631522700000|2021-09-13 08:45:00|27663.5|27643.5|27669.7|27649.7|27669.8|27649.8|27661.8|27641.8|25
1631523000000|2021-09-13 08:50:00|27669.2|27649.2|27679.7|27644.7|27679.7|27652.2|27664|27639|24
1631523300000|2021-09-13 08:55:00|27672.7|27652.7|27674.5|27654.5|27675.4|27655.4|27672.2|27652.2|12
1631523600000|2021-09-13 09:00:00|27674.9|27654.9|27674.4|27654.4|27674.9|27654.9|27674|27654|6
1631523900000|2021-09-13 09:05:00|27674.9|27654.9|27674|27654|27674.9|27654.9|27674|27654|5
1631524200000|2021-09-13 09:10:00|27674.4|27654.4|27674.8|27654.8|27674.8|27654.8|27674|27654|4
1631524500000|2021-09-13 09:15:00|27674.5|27654.5|27671.7|27651.7|27674.5|27654.5|27668.7|27648.7|14
1631524800000|2021-09-13 09:20:00|27672.2|27652.2|27673.1|27653.1|27673.1|27653.1|27669.2|27649.2|11
1631525100000|2021-09-13 09:25:00|27673.6|27653.6|27672.8|27652.8|27674.7|27654.7|27672.6|27652.6|15
1631525400000|2021-09-13 09:30:00|27673.3|27653.3|27673.8|27653.8|27674.3|27654.3|27673.3|27653.3|6
1631525700000|2021-09-13 09:35:00|27673.7|27653.7|27673.3|27653.3|27673.7|27653.7|27670.3|27650.3|7
1631526000000|2021-09-13 09:40:00|27671.8|27651.8|27672.8|27652.8|27673.3|27653.3|27671.8|27651.8|3
1631526300000|2021-09-13 09:45:00|27673.3|27653.3|27679.6|27659.6|27679.8|27659.8|27672.2|27652.2|30
1631526600000|2021-09-13 09:50:00|27679.1|27659.1|27677.8|27657.8|27679.3|27659.3|27676.5|27656.5|6
1631526900000|2021-09-13 09:55:00|27676.5|27656.5|27677.5|27657.5|27678|27658|27676.4|27656.4|11
1631527200000|2021-09-13 10:00:00|27678|27658|27677|27657|27678|27658|27674.8|27654.8|14
1631527500000|2021-09-13 10:05:00|27677.5|27657.5|27678.1|27658.1|27678.5|27658.5|27675.5|27655.5|6
1631527800000|2021-09-13 10:10:00|27676.8|27656.8|27677|27657|27678.1|27658.1|27676.5|27656.5|7
1631528100000|2021-09-13 10:15:00|27677.3|27657.3|27677.5|27657.5|27677.5|27657.5|27676.5|27656.5|4
1631528400000|2021-09-13 10:20:00|27676|27656|27675|27655|27677.5|27657.5|27675|27655|5
1631528700000|2021-09-13 10:25:00|27675.5|27655.5|27675.4|27655.4|27683|27655.5|27673.5|27647.9|9
1631529000000|2021-09-13 10:30:00|27683|27648|27683|27648|27683|27654|27674|27648|3
1631529300000|2021-09-13 10:35:00|27673.5|27653.5|27683.3|27648.3|27683.3|27653.5|27673.5|27648|3
1631529600000|2021-09-13 10:40:00|27683|27648|27676.2|27656.2|27683|27656.2|27675.5|27648|5
1631529900000|2021-09-13 10:45:00|27676.8|27656.8|27678|27658|27679|27659|27676.8|27656.8|13
1631530200000|2021-09-13 10:50:00|27678.5|27658.5|27677.8|27657.8|27679|27659|27677.8|27657.8|5
1631530500000|2021-09-13 10:55:00|27676.8|27656.8|27677.5|27657.5|27677.8|27657.8|27676.5|27656.5|5
1631530800000|2021-09-13 11:00:00|27677.8|27657.8|27677.5|27657.5|27678.8|27658.8|27677.5|27657.5|12
1631531100000|2021-09-13 11:05:00|27678.5|27658.5|27677.5|27657.5|27678.8|27658.8|27677.1|27657.1|7
1631531400000|2021-09-13 11:10:00|27676.5|27656.5|27677.8|27657.8|27678.8|27658.8|27676.5|27656.5|9
1631531700000|2021-09-13 11:15:00|27676.5|27656.5|27678|27658|27678.8|27658.8|27676.5|27656.5|5
1631532000000|2021-09-13 11:20:00|27678.8|27658.8|27677.8|27657.8|27678.8|27658.8|27676.5|27656.5|7
1631532300000|2021-09-13 11:25:00|27678.8|27658.8|27677.8|27657.8|27678.8|27658.8|27677.8|27657.8|2
1631532600000|2021-09-13 11:30:00|27678.8|27658.8|27678|27658|27678.8|27658.8|27677.8|27657.8|7
1631532900000|2021-09-13 11:35:00|27678.8|27658.8|27679.7|27659.7|27683.3|27663.3|27677.3|27657.3|15
1631533200000|2021-09-13 11:40:00|27679.6|27659.6|27682.1|27662.1|27682.1|27662.1|27679.6|27659.6|8
1631533500000|2021-09-13 11:45:00|27682.6|27662.6|27685|27665|27685|27665|27682.1|27662.1|8
1631533800000|2021-09-13 11:50:00|27684.5|27664.5|27685.3|27665.3|27685.3|27665.3|27684.5|27664.5|5
1631534100000|2021-09-13 11:55:00|27682.8|27662.8|27682.5|27662.5|27682.8|27662.8|27682|27662|12
1631534400000|2021-09-13 12:00:00|27682.8|27662.8|27682.8|27662.8|27685.5|27665.5|27682.8|27662.8|13
1631534700000|2021-09-13 12:05:00|27683.3|27663.3|27680|27660|27683.3|27663.3|27679.5|27659.5|9
1631535000000|2021-09-13 12:10:00|27678.8|27658.8|27677.3|27657.3|27678.8|27658.8|27677.3|27657.3|9
1631535300000|2021-09-13 12:15:00|27676.5|27656.5|27677.5|27657.5|27677.5|27657.5|27676.5|27656.5|7
1631535600000|2021-09-13 12:20:00|27677.3|27657.3|27676.7|27656.7|27677.8|27657.8|27676.7|27656.7|6
1631535900000|2021-09-13 12:25:00|27677.3|27657.3|27677|27657|27677.5|27657.5|27676|27656|10
1631536200000|2021-09-13 12:30:00|27676.8|27656.8|27677|27657|27677|27657|27676.8|27656.8|2
1631536500000|2021-09-13 12:35:00|27676.8|27656.8|27675.2|27655.2|27676.8|27656.8|27674|27654|15
1631536800000|2021-09-13 12:40:00|27675.5|27655.5|27673|27653|27677.2|27657.2|27673|27653|28
1631537100000|2021-09-13 12:45:00|27672.8|27652.8|27671.5|27651.5|27672.8|27652.8|27671.2|27651.2|5
1631537400000|2021-09-13 12:50:00|27672|27652|27666.2|27646.2|27672.4|27652.4|27661.7|27641.7|32
1631537700000|2021-09-13 12:55:00|27666.5|27646.5|27634.3|27599.3|27666.5|27646.5|27629.5|27599.3|45
1631538000000|2021-09-13 13:00:00|27634|27599|27636.5|27616.5|27645.5|27617.9|27623.5|27594.8|100
1631538300000|2021-09-13 13:05:00|27636.7|27616.7|27646.3|27611.3|27655.6|27620.6|27625.4|27603.5|49
1631538600000|2021-09-13 13:10:00|27641.9|27606.9|27641.9|27606.9|27645.2|27618.2|27622.4|27597.1|39
1631538900000|2021-09-13 13:15:00|27633.2|27613.2|27633.8|27613.8|27643.5|27613.9|27629.6|27607|28
1631539200000|2021-09-13 13:20:00|27632.5|27612.5|27627.8|27607.8|27638.5|27612.5|27627.8|27603|8
1631539500000|2021-09-13 13:25:00|27627.5|27607.5|27627.5|27607.5|27630.3|27610.3|27627.5|27607.5|13
1631539800000|2021-09-13 13:30:00|27627.8|27607.8|27643|27608|27647|27620|27627.5|27607.5|34
1631540100000|2021-09-13 13:35:00|27643.3|27608.3|27633|27613|27643.3|27613|27632.5|27607.7|9
1631540400000|2021-09-13 13:40:00|27633.3|27613.3|27648.8|27613.8|27648.9|27621|27633|27613|18
1631540700000|2021-09-13 13:45:00|27648.9|27613.9|27638|27618|27653.9|27623.5|27638|27613.5|28
1631541000000|2021-09-13 13:50:00|27637.8|27617.8|27633|27613|27639.5|27619.5|27632.8|27612.8|18
1631541300000|2021-09-13 13:55:00|27632.8|27612.8|27647|27612|27647.7|27619.2|27631|27611|19
1631541600000|2021-09-13 14:00:00|27646|27611|27632.5|27612.5|27646.2|27612.5|27632.5|27607|18
1631541900000|2021-09-13 14:05:00|27630.3|27610.3|27632.5|27612.5|27633.8|27613.8|27630.3|27610.3|4
1631542200000|2021-09-13 14:10:00|27633.8|27613.8|27641|27621|27641|27621|27632.5|27612.5|7
1631542500000|2021-09-13 14:15:00|27648|27613|27642|27622|27648|27622.1|27639.5|27613|18
1631542800000|2021-09-13 14:20:00|27641.8|27621.8|27640.5|27620.5|27641.8|27621.8|27639.5|27619.5|18
1631543100000|2021-09-13 14:25:00|27641|27621|27641.3|27621.3|27641.8|27621.8|27637.3|27617.3|11
1631543400000|2021-09-13 14:30:00|27641.9|27621.9|27664|27629|27664.7|27633.5|27641|27621|19
1631543700000|2021-09-13 14:35:00|27663.5|27628.5|27656|27621|27663.5|27635.3|27648|27621|26
1631544000000|2021-09-13 14:40:00|27656.3|27621.3|27656.3|27621.3|27656.3|27621.3|27656.3|27621.3|1
1631544300000|2021-09-13 14:45:00|27656|27621|27647.5|27627.5|27656|27627.5|27647.5|27621|2
1631544600000|2021-09-13 14:50:00|27646.8|27626.8|27642.7|27622.7|27646.8|27626.8|27641.3|27621.3|17
1631544900000|2021-09-13 14:55:00|27642.8|27622.8|27642.8|27622.8|27652|27625|27641|27616.5|16
1631545200000|2021-09-13 15:00:00|27642.7|27622.7|27646.8|27626.8|27646.8|27626.8|27640.1|27620.1|19
1631545500000|2021-09-13 15:05:00|27646.1|27626.1|27651|27616|27651|27626.8|27641.8|27616|18
1631545800000|2021-09-13 15:10:00|27643.5|27623.5|27646.3|27626.3|27646.8|27626.8|27643|27623|9
1631546100000|2021-09-13 15:15:00|27646.5|27626.5|27647.5|27627.5|27647.9|27627.9|27646.5|27626.5|7
1631546400000|2021-09-13 15:20:00|27647.3|27627.3|27662.5|27627.5|27671|27638.2|27647.3|27627.3|21
1631546700000|2021-09-13 15:25:00|27662|27627|27650.5|27615.5|27662.5|27627.5|27650.5|27615.5|15
1631547300000|2021-09-13 15:35:00|27651|27616|27651.5|27616.5|27652|27617|27651|27616|5
1631547600000|2021-09-13 15:40:00|27651.2|27616.2|27647|27612|27651.2|27616.2|27646.7|27611.7|9
1631547900000|2021-09-13 15:45:00|27645.7|27610.7|27649|27614|27649|27620|27640|27610.7|7
1631548200000|2021-09-13 15:50:00|27650.5|27615.5|27643|27623|27650.8|27623|27642|27615.5|8
1631548500000|2021-09-13 15:55:00|27644|27624|27647.3|27627.3|27647.3|27627.3|27643|27623|8
1631548800000|2021-09-13 16:00:00|27649.5|27629.5|27669.8|27634.8|27671|27638.5|27649.5|27623|32
1631549100000|2021-09-13 16:05:00|27667.2|27632.2|27665|27630|27667.2|27632.2|27664.7|27629.7|5
1631549400000|2021-09-13 16:10:00|27665.7|27630.7|27658.5|27623.5|27665.7|27630.7|27656.5|27621.5|14
1631549700000|2021-09-13 16:15:00|27656.2|27621.2|27657|27622|27657|27631.3|27651.3|27619.7|9
1631550600000|2021-09-13 16:30:00|27655.4|27620.4|27657|27622|27657|27622|27655.3|27620.3|4
1631550900000|2021-09-13 16:35:00|27655.3|27620.3|27657.5|27622.5|27657.5|27622.5|27655.3|27620.3|3
1631551200000|2021-09-13 16:40:00|27657.6|27622.6|27657|27622|27657.6|27622.6|27657|27622|2
1631552100000|2021-09-13 16:55:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1631553600000|2021-09-13 17:20:00|27657|27622|27657|27622|27657|27622|27657|27622|1
1631555700000|2021-09-13 17:55:00|27657.6|27622.6|27657.6|27622.6|27657.6|27622.6|27657.6|27622.6|1
1631556000000|2021-09-13 18:00:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631556300000|2021-09-13 18:05:00|27648|27628|27648|27628|27648|27628|27648|27628|1
1631556600000|2021-09-13 18:10:00|27650|27630|27652.5|27632.5|27652.5|27632.5|27650|27630|2
1631556900000|2021-09-13 18:15:00|27652.7|27632.7|27660.5|27640.5|27660.5|27640.5|27652.7|27632.7|9
1631557200000|2021-09-13 18:20:00|27660|27640|27668|27633|27668|27640.5|27660|27633|4
1631557500000|2021-09-13 18:25:00|27669|27634|27672|27637|27672|27637|27669|27634|3
1631557800000|2021-09-13 18:30:00|27672.5|27637.5|27672.5|27637.5|27675|27640|27672.5|27637.5|6
1631558100000|2021-09-13 18:35:00|27674|27639|27674.5|27639.5|27674.5|27639.5|27674|27639|2
1631558400000|2021-09-13 18:40:00|27674|27639|27663|27643|27674|27643|27662.5|27637.6|4
1631558700000|2021-09-13 18:45:00|27664.5|27644.5|27662.5|27642.5|27675.5|27650.5|27662.5|27637.6|16
1631559000000|2021-09-13 18:50:00|27663|27643|27663|27643|27663|27643|27663|27643|1
1631559300000|2021-09-13 18:55:00|27666.5|27646.5|27667.5|27647.5|27667.5|27647.5|27666.5|27646.5|12
1631559600000|2021-09-13 19:00:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1631559900000|2021-09-13 19:05:00|27672|27652|27673|27638|27677|27652|27669|27638|9
1631560200000|2021-09-13 19:10:00|27672.5|27637.5|27677.5|27642.5|27677.6|27642.6|27672.5|27637.5|7
1631560500000|2021-09-13 19:15:00|27678|27643|27678|27643|27678|27643|27678|27643|1
1631561100000|2021-09-13 19:25:00|27677.5|27642.5|27673|27638|27677.5|27642.5|27671|27636|7
1631561400000|2021-09-13 19:30:00|27674|27639|27674|27639|27674|27639|27674|27639|1
1631562000000|2021-09-13 19:40:00|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|1
1631562300000|2021-09-13 19:45:00|27671.5|27636.5|27662|27627|27671.5|27641.5|27658|27626|12
1631583000000|2021-09-14 01:30:00|27633.8|27613.8|27633.8|27613.8|27636.4|27616.4|27631.3|27611.3|29
1631583300000|2021-09-14 01:35:00|27634.3|27614.3|27638.1|27618.1|27642.5|27622.5|27633.8|27613.8|33
1631583600000|2021-09-14 01:40:00|27638.2|27618.2|27642.5|27622.5|27642.7|27622.7|27638.2|27618.2|8
1631583900000|2021-09-14 01:45:00|27643.3|27623.3|27643|27623|27645.5|27625.5|27642.5|27622.5|13
1631584200000|2021-09-14 01:50:00|27643.5|27623.5|27642.5|27622.5|27648.5|27628.5|27641.5|27621.5|39
1631584500000|2021-09-14 01:55:00|27643.5|27623.5|27644.5|27624.5|27644.5|27624.5|27642.5|27622.5|10
1631584800000|2021-09-14 02:00:00|27645.5|27625.5|27642.5|27622.5|27646.5|27626.5|27642.5|27622.5|20
1631585100000|2021-09-14 02:05:00|27645|27625|27647.2|27627.2|27647.2|27627.2|27643.1|27623.1|19
1631585400000|2021-09-14 02:10:00|27646.9|27626.9|27647.5|27627.5|27648.5|27628.5|27645.5|27625.5|13
1631585700000|2021-09-14 02:15:00|27646.8|27626.8|27642.5|27622.5|27647.5|27627.5|27642.5|27622.5|14
1631586000000|2021-09-14 02:20:00|27641.8|27621.8|27643.5|27623.5|27643.6|27623.6|27641.8|27621.8|10
1631586300000|2021-09-14 02:25:00|27643|27623|27642.9|27622.9|27643.6|27623.6|27642.9|27622.9|5
1631586600000|2021-09-14 02:30:00|27643.3|27623.3|27652.5|27632.5|27652.9|27632.9|27643.3|27623.3|22
1631586900000|2021-09-14 02:35:00|27651.8|27631.8|27652.5|27632.5|27652.5|27632.5|27651.8|27631.8|2
1631587200000|2021-09-14 02:40:00|27653|27633|27652.5|27632.5|27654|27634|27651.4|27631.4|9
1631587500000|2021-09-14 02:45:00|27652|27632|27649.5|27629.5|27652.5|27632.5|27648|27628|27
1631587800000|2021-09-14 02:50:00|27649|27629|27648.3|27628.3|27651.8|27631.8|27647.5|27627.5|19
1631588100000|2021-09-14 02:55:00|27647.8|27627.8|27650|27630|27651|27631|27647.8|27627.8|29
1631588400000|2021-09-14 03:00:00|27649.3|27629.3|27652.9|27632.9|27653.1|27633.1|27649.3|27629.3|23
1631588700000|2021-09-14 03:05:00|27652.4|27632.4|27647.5|27627.5|27652.5|27632.5|27647.4|27627.4|16
1631589000000|2021-09-14 03:10:00|27648|27628|27646.8|27626.8|27651.9|27631.9|27646.3|27626.3|54
1631589300000|2021-09-14 03:15:00|27647|27627|27647.5|27627.5|27653|27633|27647|27627|27
1631589600000|2021-09-14 03:20:00|27646.5|27626.5|27653|27633|27658|27638|27646.5|27626.5|17
1631589900000|2021-09-14 03:25:00|27653.2|27633.2|27657.5|27637.5|27657.5|27637.5|27653.2|27633.2|4
1631590200000|2021-09-14 03:30:00|27655.5|27635.5|27656|27636|27657.5|27637.5|27652.9|27632.9|11
1631590500000|2021-09-14 03:35:00|27656.5|27636.5|27656|27636|27656.5|27636.5|27654.5|27634.5|6
1631590800000|2021-09-14 03:40:00|27655.5|27635.5|27656.5|27636.5|27658.5|27638.5|27655.5|27635.5|17
1631591100000|2021-09-14 03:45:00|27655.8|27635.8|27656.9|27636.9|27658|27638|27655.8|27635.8|14
1631591400000|2021-09-14 03:50:00|27656.3|27636.3|27655.8|27635.8|27656.3|27636.3|27655.8|27635.8|2
1631591700000|2021-09-14 03:55:00|27655.3|27635.3|27652.5|27632.5|27655.3|27635.3|27652.5|27632.5|6
1631592900000|2021-09-14 04:15:00|27650.5|27630.5|27647.7|27627.7|27650.7|27630.7|27647.3|27627.3|31
1631593200000|2021-09-14 04:20:00|27647.5|27627.5|27649.7|27629.7|27650.5|27630.5|27647.5|27627.5|18
1631593500000|2021-09-14 04:25:00|27650|27630|27647.7|27627.7|27651.5|27631.5|27647.5|27627.5|7
1631593800000|2021-09-14 04:30:00|27647.5|27627.5|27647.5|27627.5|27648.5|27628.5|27647.5|27627.5|3
1631594100000|2021-09-14 04:35:00|27648.5|27628.5|27649.5|27629.5|27650.5|27630.5|27648.5|27628.5|6
1631594400000|2021-09-14 04:40:00|27650|27630|27657.5|27637.5|27665.5|27638.3|27649.5|27629.5|22
1631594700000|2021-09-14 04:45:00|27658.3|27638.3|27655.3|27635.3|27658.3|27638.3|27653|27633|16
1631595000000|2021-09-14 04:50:00|27655.7|27635.7|27655.7|27635.7|27655.7|27635.7|27654.8|27634.8|5
1631595300000|2021-09-14 04:55:00|27656.2|27636.2|27657.5|27637.5|27659.5|27639.5|27655.3|27635.3|15
1631595600000|2021-09-14 05:00:00|27655.5|27635.5|27655.5|27635.5|27656|27636|27652.7|27632.7|22
1631595900000|2021-09-14 05:05:00|27655|27635|27655.5|27635.5|27663|27636.2|27655|27627.5|10
1631596200000|2021-09-14 05:10:00|27655|27635|27662.5|27627.5|27662.5|27635.5|27655|27627|17
1631596500000|2021-09-14 05:15:00|27655.5|27635.5|27655|27635|27662.5|27636|27654.5|27626.5|21
1631596800000|2021-09-14 05:20:00|27663|27628|27652.5|27632.5|27663.7|27636|27652.5|27627|25
1631597100000|2021-09-14 05:25:00|27650.2|27630.2|27653.2|27633.2|27657.5|27637.5|27648|27628|22
1631597400000|2021-09-14 05:30:00|27653.8|27633.8|27653|27633|27656.5|27636.5|27652.5|27632.5|20
1631597700000|2021-09-14 05:35:00|27648|27628|27646|27626|27650.5|27630.5|27640.5|27620.5|26
1631598000000|2021-09-14 05:40:00|27645.5|27625.5|27647.5|27627.5|27647.5|27627.5|27644.8|27624.8|16
1631598300000|2021-09-14 05:45:00|27648.2|27628.2|27647.5|27627.5|27648.2|27628.2|27646.5|27626.5|5
1631598600000|2021-09-14 05:50:00|27646.5|27626.5|27645.5|27625.5|27647.5|27627.5|27644.5|27624.5|15
1631598900000|2021-09-14 05:55:00|27645.7|27625.7|27651|27631|27652|27632|27645|27625|21
1631599200000|2021-09-14 06:00:00|27652|27632|27657.7|27637.7|27657.7|27637.7|27651.2|27631.2|18
1631599500000|2021-09-14 06:05:00|27658.2|27638.2|27658.2|27638.2|27658.2|27638.2|27657|27637|3
1631599800000|2021-09-14 06:10:00|27657|27637|27658.7|27638.7|27659.5|27639.5|27657|27637|8
1631600100000|2021-09-14 06:15:00|27659|27639|27663.2|27643.2|27663.7|27643.7|27658.7|27638.7|12
1631600400000|2021-09-14 06:20:00|27663.7|27643.7|27658|27638|27663.7|27643.7|27658|27638|12
1631600700000|2021-09-14 06:25:00|27657|27637|27653|27633|27658|27638|27653|27633|11
1631601000000|2021-09-14 06:30:00|27653.5|27633.5|27650|27630|27654|27634|27649.5|27629.5|11
1631601300000|2021-09-14 06:35:00|27650.5|27630.5|27650.5|27630.5|27650.5|27630.5|27647.3|27627.3|12
1631601600000|2021-09-14 06:40:00|27649.5|27629.5|27650|27630|27650|27630|27649.5|27629.5|2
1631601900000|2021-09-14 06:45:00|27648.5|27628.5|27647.5|27627.5|27657|27631.8|27647.5|27622|23
1631602200000|2021-09-14 06:50:00|27647.7|27627.7|27649|27629|27652.5|27632.5|27647.5|27627.5|24
1631602500000|2021-09-14 06:55:00|27649.8|27629.8|27650|27630|27651.5|27631.5|27649.5|27629.5|7
1631602800000|2021-09-14 07:00:00|27650.5|27630.5|27647.7|27627.7|27659|27631|27647.7|27624|14
1631603100000|2021-09-14 07:05:00|27647.5|27627.5|27641.8|27621.8|27647.5|27627.5|27641.8|27621.8|10
1631603400000|2021-09-14 07:10:00|27641.3|27621.3|27629|27609|27641.8|27621.8|27627|27607|47
1631603700000|2021-09-14 07:15:00|27629.5|27609.5|27623.5|27603.5|27632|27612|27618.5|27598.5|37
1631604000000|2021-09-14 07:20:00|27624|27604|27632.5|27612.5|27632.5|27612.5|27621.2|27592|27
1631604300000|2021-09-14 07:25:00|27633.4|27613.4|27625.9|27605.9|27633.5|27613.5|27625.4|27605.4|16
1631604600000|2021-09-14 07:30:00|27626|27606|27628.1|27608.1|27631|27611|27623.9|27603.9|45
1631604900000|2021-09-14 07:35:00|27628.8|27608.8|27634|27614|27636.4|27616.4|27628.8|27608.8|21
1631605200000|2021-09-14 07:40:00|27633.5|27613.5|27634.5|27614.5|27638.7|27618.7|27633.5|27613.5|26
1631605500000|2021-09-14 07:45:00|27635|27615|27633.5|27613.5|27637|27617|27633.5|27613.5|26
1631605800000|2021-09-14 07:50:00|27634|27614|27632.5|27612.5|27634|27614|27629.5|27609.5|17
1631606100000|2021-09-14 07:55:00|27632.3|27612.3|27637.5|27617.5|27637.5|27617.5|27632.3|27612.3|12
1631606400000|2021-09-14 08:00:00|27637|27617|27638.6|27618.6|27638.6|27618.6|27634.5|27614.5|15
1631606700000|2021-09-14 08:05:00|27638.3|27618.3|27638|27618|27640.5|27620.5|27637|27617|10
1631607000000|2021-09-14 08:10:00|27636.5|27616.5|27642.4|27622.4|27642.4|27622.4|27636.5|27616.5|11
1631607300000|2021-09-14 08:15:00|27641.4|27621.4|27642.4|27622.4|27642.4|27622.4|27639.4|27619.4|8
1631607600000|2021-09-14 08:20:00|27645.2|27625.2|27642.1|27622.1|27646|27626|27641.2|27621.2|10
1631607900000|2021-09-14 08:25:00|27641.2|27621.2|27640|27620|27641.2|27621.2|27639.9|27619.9|14
1631608200000|2021-09-14 08:30:00|27640.5|27620.5|27638.5|27618.5|27640.5|27620.5|27638.5|27618.5|9
1631608500000|2021-09-14 08:35:00|27638|27618|27642.5|27622.5|27643.8|27623.8|27638|27618|9
1631608800000|2021-09-14 08:40:00|27642.8|27622.8|27647.5|27627.5|27647.5|27627.5|27642.8|27622.8|4
1631609100000|2021-09-14 08:45:00|27648|27628|27648.3|27628.3|27648.8|27628.8|27646.5|27626.5|9
1631609400000|2021-09-14 08:50:00|27647.8|27627.8|27647.8|27627.8|27648.8|27628.8|27646.5|27626.5|5
1631609700000|2021-09-14 08:55:00|27648.6|27628.6|27648.6|27628.6|27649.6|27629.6|27648.6|27628.6|6
1631610000000|2021-09-14 09:00:00|27649|27629|27648.6|27628.6|27649|27629|27648.6|27628.6|4
1631610300000|2021-09-14 09:05:00|27647.1|27627.1|27648.6|27628.6|27648.6|27628.6|27647.1|27627.1|2
1631610600000|2021-09-14 09:10:00|27649.1|27629.1|27653.6|27633.6|27653.7|27633.7|27649.1|27629.1|11
1631610900000|2021-09-14 09:15:00|27654.1|27634.1|27659.6|27624.6|27661|27635.5|27647.5|27619.5|15
1631611200000|2021-09-14 09:20:00|27654.3|27634.3|27659|27639|27660.2|27640.2|27654.3|27634.3|20
1631611500000|2021-09-14 09:25:00|27656.6|27636.6|27654.3|27634.3|27656.6|27636.6|27652.1|27632.1|31
1631611800000|2021-09-14 09:30:00|27654|27634|27656.5|27636.5|27656.5|27636.5|27649.5|27629.5|21
1631612100000|2021-09-14 09:35:00|27656|27636|27659|27639|27659.3|27639.3|27656|27636|13
1631612400000|2021-09-14 09:40:00|27658.5|27638.5|27668.1|27633.1|27668.1|27642|27658.5|27633.1|21
1631612700000|2021-09-14 09:45:00|27668.8|27633.8|27660.7|27640.7|27669|27640.7|27656.2|27633.5|12
1631613000000|2021-09-14 09:50:00|27661.2|27641.2|27660.5|27640.5|27661.2|27641.2|27660.5|27640.5|3
1631613300000|2021-09-14 09:55:00|27661.3|27641.3|27659.8|27639.8|27661.3|27641.3|27658.5|27638.5|8
1631613600000|2021-09-14 10:00:00|27659.1|27639.1|27661.5|27641.5|27661.5|27641.5|27656.7|27636.7|10
1631613900000|2021-09-14 10:05:00|27659.5|27639.5|27663.5|27643.5|27663.5|27643.5|27658.5|27638.5|15
1631614200000|2021-09-14 10:10:00|27663.2|27643.2|27662.7|27642.7|27663.2|27643.2|27662.7|27642.7|2
1631614500000|2021-09-14 10:15:00|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|27662.2|27642.2|1
1631614800000|2021-09-14 10:20:00|27661.7|27641.7|27662.2|27642.2|27662.2|27642.2|27661.7|27641.7|2
1631615100000|2021-09-14 10:25:00|27662.7|27642.7|27662.7|27642.7|27662.7|27642.7|27662.7|27642.7|1
1631615400000|2021-09-14 10:30:00|27663|27643|27663|27643|27664|27644|27663|27643|5
1631615700000|2021-09-14 10:35:00|27672|27637|27672.1|27637.1|27673|27646.9|27666|27636.6|14
1631616000000|2021-09-14 10:40:00|27666|27646|27672|27637|27673|27646.9|27666|27637|5
1631616300000|2021-09-14 10:45:00|27671.6|27636.6|27667.5|27647.5|27671.6|27647.5|27664|27635.2|12
1631616600000|2021-09-14 10:50:00|27666.3|27646.3|27672|27637|27672|27646.3|27662.5|27637|5
1631616900000|2021-09-14 10:55:00|27665.5|27645.5|27672|27637|27672|27645.5|27663|27637|4
1631617200000|2021-09-14 11:00:00|27671.5|27636.5|27671.6|27636.6|27671.6|27642.1|27662.1|27636.1|6
1631617500000|2021-09-14 11:05:00|27670.6|27635.6|27671.3|27636.3|27673.9|27642.6|27662.6|27635.6|22
1631617800000|2021-09-14 11:10:00|27671.5|27636.5|27662.5|27642.5|27672.5|27643.5|27662.5|27636.1|19
1631618100000|2021-09-14 11:15:00|27662.8|27642.8|27662.5|27627.5|27667.1|27644|27657.6|27627.5|24
1631618400000|2021-09-14 11:20:00|27663|27628|27663|27628|27663.5|27628.5|27663|27628|3
1631618700000|2021-09-14 11:25:00|27652.8|27632.8|27657.5|27622.5|27657.5|27633.9|27647.5|27622.1|9
1631619000000|2021-09-14 11:30:00|27657|27622|27658|27623|27658|27623|27656.1|27621.1|9
1631619600000|2021-09-14 11:40:00|27658.5|27623.5|27658.4|27623.4|27663|27634.1|27647.5|27622.1|27
1631619900000|2021-09-14 11:45:00|27659.5|27624.5|27647.5|27627.5|27659.5|27628.8|27646.1|27622.4|14
1631620200000|2021-09-14 11:50:00|27648.2|27628.2|27663.5|27628.5|27663.5|27632.5|27647.5|27623|14
1631620500000|2021-09-14 11:55:00|27663.8|27628.8|27663|27628|27663.8|27628.8|27663|27628|4
1631620800000|2021-09-14 12:00:00|27663.5|27628.5|27658|27623|27663.5|27628.5|27658|27623|7
1631621100000|2021-09-14 12:05:00|27652.5|27632.5|27663|27628|27663|27632.5|27652.5|27628|2
1631621400000|2021-09-14 12:10:00|27662.6|27627.6|27658|27623|27662.6|27631.5|27651.5|27623|3
1631621700000|2021-09-14 12:15:00|27657.4|27622.4|27657.4|27622.4|27657.4|27622.4|27657.4|27622.4|1
1631622000000|2021-09-14 12:20:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1631622300000|2021-09-14 12:25:00|27647.8|27627.8|27653|27618|27657.9|27630.5|27647.8|27618|9
1631622600000|2021-09-14 12:30:00|27648|27613|27632.5|27597.5|27653|27618|27632.5|27597.5|26
1631622900000|2021-09-14 12:35:00|27635|27600|27645|27610|27648.3|27613.3|27632.5|27597.5|34
1631623200000|2021-09-14 12:40:00|27644.7|27609.7|27639.8|27604.8|27651.5|27622.1|27637.5|27604.8|19
1631623500000|2021-09-14 12:45:00|27645|27610|27640|27605|27645|27610|27640|27605|5
1631623800000|2021-09-14 12:50:00|27642.6|27607.6|27627.5|27607.5|27643.1|27608.1|27627.5|27601.5|19
1631624100000|2021-09-14 12:55:00|27626.1|27606.1|27622.5|27602.5|27633.6|27606.1|27622.5|27592.6|18
1631624400000|2021-09-14 13:00:00|27622.4|27602.4|27622.5|27602.5|27628.2|27602.5|27617.7|27592|15
1631624700000|2021-09-14 13:05:00|27623.8|27603.8|27622.5|27602.5|27623.8|27603.8|27622.5|27602.5|2
1631625000000|2021-09-14 13:10:00|27621.2|27601.2|27628.5|27593.5|27628.5|27602.5|27620.8|27592.5|8
1631625300000|2021-09-14 13:15:00|27617.5|27597.5|27623|27588|27623|27597.5|27612.7|27586.5|7
1631625600000|2021-09-14 13:20:00|27622.6|27587.6|27618|27598|27628.5|27602.5|27616.2|27585.8|25
1631625900000|2021-09-14 13:25:00|27618.8|27598.8|27618.5|27598.5|27623.3|27603.3|27618|27598|12
1631626200000|2021-09-14 13:30:00|27619.1|27599.1|27623.8|27603.8|27624.3|27604.3|27618.3|27598.3|20
1631626500000|2021-09-14 13:35:00|27624.3|27604.3|27637.9|27602.9|27639.3|27608.8|27624.3|27602.9|10
1631626800000|2021-09-14 13:40:00|27638.9|27603.9|27643.4|27608.4|27645.8|27619.2|27633.4|27603.9|13
1631627100000|2021-09-14 13:45:00|27643.8|27608.8|27637|27602|27643.8|27615.3|27632.2|27601.3|24
1631627400000|2021-09-14 13:50:00|27637.5|27602.5|27638.2|27603.2|27643.7|27613|27632.3|27601.7|18
1631627700000|2021-09-14 13:55:00|27638.7|27603.7|27638|27603|27642.3|27613|27632.3|27603|6
1631628000000|2021-09-14 14:00:00|27638.3|27603.3|27653.7|27618.7|27654.2|27624.3|27633.4|27603.3|15
1631628300000|2021-09-14 14:05:00|27652.8|27617.8|27648.2|27613.2|27652.8|27622.8|27642.8|27613|7
1631628600000|2021-09-14 14:10:00|27651.5|27616.5|27652.6|27617.6|27652.6|27624|27636.3|27612|33
1631628900000|2021-09-14 14:15:00|27652.9|27617.9|27652|27617|27652.9|27617.9|27651.7|27616.7|3
1631629200000|2021-09-14 14:20:00|27651.9|27616.9|27652.4|27617.4|27652.4|27617.4|27650.4|27615.4|4
1631629500000|2021-09-14 14:25:00|27652.6|27617.6|27652.6|27617.6|27657.8|27622.8|27649.9|27614.9|21
1631629800000|2021-09-14 14:30:00|27652.4|27617.4|27652.4|27617.4|27652.4|27617.4|27652.4|27617.4|1
1631630100000|2021-09-14 14:35:00|27650.4|27615.4|27652.4|27617.4|27652.4|27617.4|27650.4|27615.4|2
1631630400000|2021-09-14 14:40:00|27652.6|27617.6|27657.4|27622.4|27657.4|27627.5|27647.5|27617.6|9
1631631000000|2021-09-14 14:50:00|27647.5|27627.5|27646.2|27626.2|27647.5|27627.5|27646.2|27626.2|4
1631631300000|2021-09-14 14:55:00|27645.6|27625.6|27647.5|27627.5|27648.3|27628.3|27645.6|27625.6|5
1631631600000|2021-09-14 15:00:00|27648.8|27628.8|27657|27622|27657.4|27628.8|27647.5|27621.9|9
1631631900000|2021-09-14 15:05:00|27652.5|27632.5|27646.2|27626.2|27658.5|27632.5|27646.2|27619.5|16
1631632200000|2021-09-14 15:10:00|27645.8|27625.8|27650.8|27630.8|27656.9|27632.1|27645|27614.5|32
1631632500000|2021-09-14 15:15:00|27652.1|27632.1|27650.8|27630.8|27652.9|27632.9|27650.8|27630.8|6
1631632800000|2021-09-14 15:20:00|27652.1|27632.1|27651.2|27631.2|27655.2|27632.7|27642.6|27617|25
1631633100000|2021-09-14 15:25:00|27647.5|27627.5|27650.4|27630.4|27657|27632.5|27647.5|27621.2|8
1631633400000|2021-09-14 15:30:00|27649.2|27629.2|27650.4|27630.4|27650.4|27630.4|27648.7|27628.7|4
1631633700000|2021-09-14 15:35:00|27652|27632|27652.5|27632.5|27653.8|27633.8|27652|27632|4
1631634000000|2021-09-14 15:40:00|27651.3|27631.3|27666.9|27631.9|27666.9|27636.6|27651.3|27630.9|7
1631634300000|2021-09-14 15:45:00|27665.4|27630.4|27667|27632|27667.4|27632.4|27665.4|27630.4|6
1631634600000|2021-09-14 15:50:00|27666.5|27631.5|27666.5|27631.5|27666.5|27637.8|27657.8|27631.5|3
1631634900000|2021-09-14 15:55:00|27667|27632|27654.4|27634.4|27667|27637.9|27653.6|27629.5|14
1631635200000|2021-09-14 16:00:00|27652.9|27632.9|27651.8|27631.8|27652.9|27632.9|27651.7|27631.7|5
1631635500000|2021-09-14 16:05:00|27652.5|27632.5|27652.4|27617.4|27657.6|27632.5|27646.4|27617.4|12
1631635800000|2021-09-14 16:10:00|27642.5|27622.5|27657.6|27622.6|27657.6|27627.5|27642.5|27616.4|13
1631636400000|2021-09-14 16:20:00|27657.4|27622.4|27661.9|27626.9|27662|27633.4|27653|27621.9|9
1631636700000|2021-09-14 16:25:00|27652|27632|27647.5|27627.5|27658.3|27632|27647.5|27622.4|6
1631637000000|2021-09-14 16:30:00|27647.4|27627.4|27647.5|27627.5|27647.5|27627.5|27646.3|27626.3|6
1631637300000|2021-09-14 16:35:00|27647.4|27627.4|27656.6|27621.6|27656.6|27631.9|27646.9|27620.6|14
1631637600000|2021-09-14 16:40:00|27652.5|27632.5|27660.8|27625.8|27660.8|27632.8|27652.5|27622.2|9
1631637900000|2021-09-14 16:45:00|27658.7|27623.7|27651.9|27631.9|27658.7|27631.9|27651.5|27621.2|20
1631638200000|2021-09-14 16:50:00|27658|27623|27651.9|27631.9|27658|27631.9|27651.9|27621.7|17
1631638500000|2021-09-14 16:55:00|27656.7|27621.7|27657.6|27622.6|27658|27631.9|27651.1|27621.2|29
1631638800000|2021-09-14 17:00:00|27651.9|27631.9|27652.5|27632.5|27652.5|27632.5|27651.9|27631.9|2
1631639100000|2021-09-14 17:05:00|27653|27633|27653.3|27633.3|27654|27634|27653|27633|9
1631639400000|2021-09-14 17:10:00|27653.8|27633.8|27661.5|27626.5|27662.3|27633.8|27653.8|27626.5|6
1631640000000|2021-09-14 17:20:00|27661.6|27626.6|27660.3|27625.3|27661.6|27626.6|27660.3|27625.3|2
1631640300000|2021-09-14 17:25:00|27661.6|27626.6|27662|27627|27662|27627|27660.3|27625.3|6
1631641200000|2021-09-14 17:40:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|2
1631642100000|2021-09-14 17:55:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1631642400000|2021-09-14 18:00:00|27652.3|27632.3|27652.8|27632.8|27652.8|27632.8|27652.3|27632.3|2
1631642700000|2021-09-14 18:05:00|27653.3|27633.3|27659.4|27624.4|27659.4|27633.3|27653.3|27624.4|2
1631643000000|2021-09-14 18:10:00|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|27660.3|27625.3|1
1631643300000|2021-09-14 18:15:00|27660.8|27625.8|27660.3|27625.3|27660.8|27625.8|27659.4|27624.4|4
1631643600000|2021-09-14 18:20:00|27656|27636|27662.1|27627.1|27666.5|27638.2|27652.5|27625.8|37
1631643900000|2021-09-14 18:25:00|27662|27627|27663.1|27628.1|27663.1|27628.1|27662|27627|4
1631644200000|2021-09-14 18:30:00|27657.8|27637.8|27660.9|27625.9|27664|27638.8|27657.8|27625.9|15
1631644500000|2021-09-14 18:35:00|27652.9|27632.9|27653.3|27633.3|27653.4|27633.4|27652.9|27632.9|3
1631644800000|2021-09-14 18:40:00|27661.8|27626.8|27663.6|27628.6|27666.7|27638.3|27658.3|27626.8|8
1631645100000|2021-09-14 18:45:00|27664|27629|27670.5|27635.5|27671.7|27643|27661|27628.6|28
1631645400000|2021-09-14 18:50:00|27671.4|27636.4|27670.9|27635.9|27671.7|27636.7|27670.5|27635.5|6
1631645700000|2021-09-14 18:55:00|27671.4|27636.4|27663.4|27643.4|27671.4|27643.9|27661.9|27636.4|6
1631646000000|2021-09-14 19:00:00|27663.6|27643.6|27671.2|27636.2|27671.7|27644.1|27661.7|27636.2|7
1631646300000|2021-09-14 19:05:00|27661.2|27641.2|27671.2|27636.2|27671.2|27641.7|27661.2|27636.2|4
1631646600000|2021-09-14 19:10:00|27661.7|27641.7|27670.8|27635.8|27671.2|27641.7|27661.7|27635.8|3
1631646900000|2021-09-14 19:15:00|27660.8|27640.8|27670|27635|27670.8|27641.3|27660.8|27635|7
1631647200000|2021-09-14 19:20:00|27670.8|27635.8|27670.8|27635.8|27670.8|27641.3|27661.3|27635.8|3
1631647500000|2021-09-14 19:25:00|27661.3|27641.3|27670.8|27635.8|27670.8|27641.3|27661.3|27635.8|2
1631647800000|2021-09-14 19:30:00|27672|27637|27668.2|27648.2|27673.2|27649.4|27668.2|27636.5|10
1631648100000|2021-09-14 19:35:00|27666.2|27646.2|27672|27637|27674.1|27648.2|27666.2|27637|8
1631648400000|2021-09-14 19:40:00|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|27672.5|27637.5|1
1631648700000|2021-09-14 19:45:00|27672|27637|27671|27636|27672.5|27641.2|27661.2|27635.7|14
1631649000000|2021-09-14 19:50:00|27661.5|27641.5|27670.8|27635.8|27671.3|27645|27661.5|27635.8|7
1631649300000|2021-09-14 19:55:00|27661.3|27641.3|27676.2|27641.2|27676.2|27648.2|27661.3|27635.8|6
1631669400000|2021-09-15 01:30:00|27662.5|27642.5|27657.7|27637.7|27663.7|27643.7|27657.7|27637.7|11
1631669700000|2021-09-15 01:35:00|27656.3|27636.3|27653.1|27633.1|27659|27639|27653.1|27633.1|33
1631670000000|2021-09-15 01:40:00|27654.1|27634.1|27655.3|27635.3|27657.5|27637.5|27653.1|27633.1|41
1631670300000|2021-09-15 01:45:00|27654.8|27634.8|27662.5|27642.5|27662.7|27642.7|27654.8|27634.8|36
1631670600000|2021-09-15 01:50:00|27663.2|27643.2|27662.7|27642.7|27664.7|27644.7|27662.5|27642.5|12
1631670900000|2021-09-15 01:55:00|27662.5|27642.5|27661.5|27641.5|27662.5|27642.5|27660.5|27640.5|7
1631671200000|2021-09-15 02:00:00|27661|27641|27668.7|27648.7|27674|27650.5|27660.5|27637|54
1631671500000|2021-09-15 02:05:00|27665.2|27645.2|27668.2|27648.2|27668.2|27648.2|27663.7|27643.7|9
1631671800000|2021-09-15 02:10:00|27665.2|27645.2|27667.7|27647.7|27668.2|27648.2|27663.7|27643.7|8
1631672100000|2021-09-15 02:15:00|27667.5|27647.5|27659.5|27639.5|27667.5|27647.5|27659.5|27639.5|15
1631672400000|2021-09-15 02:20:00|27659|27639|27652.5|27632.5|27659.5|27639.5|27652.5|27632.5|30
1631672700000|2021-09-15 02:25:00|27652.3|27632.3|27652.7|27632.7|27652.7|27632.7|27651|27631|13
1631673000000|2021-09-15 02:30:00|27652.5|27632.5|27652.7|27632.7|27652.7|27632.7|27651.2|27631.2|20
1631673300000|2021-09-15 02:35:00|27653.1|27633.1|27654.1|27634.1|27654.1|27634.1|27651.5|27631.5|13
1631673600000|2021-09-15 02:40:00|27653.1|27633.1|27657.5|27637.5|27667.2|27640.2|27653.1|27632|51
1631673900000|2021-09-15 02:45:00|27658.1|27638.1|27660.5|27640.5|27662.2|27642.2|27658.1|27638.1|26
1631674200000|2021-09-15 02:50:00|27658.5|27638.5|27657.5|27637.5|27658.5|27638.5|27656.8|27636.8|4
1631674500000|2021-09-15 02:55:00|27657.7|27637.7|27657.4|27637.4|27661|27641|27656|27636|17
1631674800000|2021-09-15 03:00:00|27657.5|27637.5|27653.7|27633.7|27657.5|27637.5|27653.7|27633.7|21
1631675100000|2021-09-15 03:05:00|27654.5|27634.5|27654.7|27634.7|27656.2|27636.2|27654.5|27634.5|6
1631675400000|2021-09-15 03:10:00|27656.5|27636.5|27654.7|27634.7|27657.5|27637.5|27653.1|27633.1|10
1631675700000|2021-09-15 03:15:00|27654.5|27634.5|27652.5|27632.5|27654.5|27634.5|27652.5|27632.5|5
1631676000000|2021-09-15 03:20:00|27651.3|27631.3|27649.3|27629.3|27651.3|27631.3|27648.1|27628.1|22
1631676300000|2021-09-15 03:25:00|27649.8|27629.8|27649.3|27629.3|27650.3|27630.3|27648.8|27628.8|6
1631676600000|2021-09-15 03:30:00|27651|27631|27649|27629|27651|27631|27648.4|27628.4|23
1631676900000|2021-09-15 03:35:00|27648.5|27628.5|27657.5|27622.5|27657.5|27629|27646.5|27620|34
1631677200000|2021-09-15 03:40:00|27657|27622|27651.9|27631.9|27658.5|27632.1|27647|27621|39
1631677500000|2021-09-15 03:45:00|27651.4|27631.4|27651.9|27631.9|27651.9|27631.9|27650.9|27630.9|4
1631677800000|2021-09-15 03:50:00|27652.1|27632.1|27651.9|27631.9|27652.5|27632.5|27651.4|27631.4|7
1631678100000|2021-09-15 03:55:00|27651.4|27631.4|27651.8|27631.8|27652.8|27632.8|27651.3|27631.3|7
1631678400000|2021-09-15 04:00:00|27653|27633|27651.9|27631.9|27653|27633|27651.8|27631.8|3
1631678700000|2021-09-15 04:05:00|27651.4|27631.4|27649.3|27629.3|27651.9|27631.9|27647.8|27627.8|15
1631679000000|2021-09-15 04:10:00|27649.5|27629.5|27644.2|27624.2|27649.5|27629.5|27641.8|27621.8|27
1631679300000|2021-09-15 04:15:00|27643.7|27623.7|27643.3|27623.3|27645.7|27625.7|27643.3|27623.3|12
1631679600000|2021-09-15 04:20:00|27644.5|27624.5|27645.2|27625.2|27645.2|27625.2|27642.4|27622.4|6
1631679900000|2021-09-15 04:25:00|27644.5|27624.5|27647.5|27627.5|27648.2|27628.2|27644.5|27624.5|6
1631680200000|2021-09-15 04:30:00|27648.7|27628.7|27647.5|27627.5|27648.7|27628.7|27643.1|27623.1|19
1631680500000|2021-09-15 04:35:00|27648.1|27628.1|27649.5|27629.5|27650.4|27630.4|27648.1|27628.1|8
1631680800000|2021-09-15 04:40:00|27648.3|27628.3|27649.5|27629.5|27649.5|27629.5|27648.3|27628.3|4
1631681100000|2021-09-15 04:45:00|27647.8|27627.8|27649.5|27629.5|27649.5|27629.5|27647.8|27627.8|2
1631681400000|2021-09-15 04:50:00|27648.3|27628.3|27649.5|27629.5|27649.5|27629.5|27648.3|27628.3|2
1631681700000|2021-09-15 04:55:00|27656.5|27621.5|27649.5|27629.5|27657.5|27629.5|27648.3|27621.5|8
1631682000000|2021-09-15 05:00:00|27649.3|27629.3|27652.1|27632.1|27652.5|27632.5|27647.5|27627.5|11
1631682300000|2021-09-15 05:05:00|27653.2|27633.2|27652.1|27632.1|27653.2|27633.2|27650.9|27630.9|10
1631682600000|2021-09-15 05:10:00|27652.5|27632.5|27652.5|27632.5|27652.7|27632.7|27652.1|27632.1|5
1631682900000|2021-09-15 05:15:00|27653.7|27633.7|27657.5|27637.5|27666.5|27640.5|27653.7|27630|56
1631683200000|2021-09-15 05:20:00|27656|27636|27652.5|27632.5|27664|27636|27652.5|27625|27
1631683500000|2021-09-15 05:25:00|27652.8|27632.8|27657.5|27637.5|27657.5|27637.5|27652.5|27632.5|14
1631683800000|2021-09-15 05:30:00|27656.3|27636.3|27657.5|27637.5|27658.8|27638.8|27656.3|27636.3|6
1631684100000|2021-09-15 05:35:00|27656.3|27636.3|27654.5|27634.5|27657.5|27637.5|27653.2|27633.2|10
1631684400000|2021-09-15 05:40:00|27653.3|27633.3|27655.5|27635.5|27656.7|27636.7|27653.3|27633.3|10
1631684700000|2021-09-15 05:45:00|27662.6|27627.6|27662.6|27627.6|27662.6|27636.7|27656.7|27627.6|3
1631685000000|2021-09-15 05:50:00|27662.4|27627.4|27657.7|27637.7|27662.6|27637.7|27652.5|27627.4|15
1631685300000|2021-09-15 05:55:00|27657.5|27637.5|27653|27633|27657.7|27637.7|27652.9|27632.9|12
1631685600000|2021-09-15 06:00:00|27652.9|27632.9|27652.7|27632.7|27657.7|27637.7|27652.5|27632.5|23
1631685900000|2021-09-15 06:05:00|27651.8|27631.8|27652.7|27632.7|27652.7|27632.7|27650.9|27630.9|10
1631686200000|2021-09-15 06:10:00|27654.2|27634.2|27648.7|27628.7|27654.2|27634.2|27648.7|27628.7|9
1631686500000|2021-09-15 06:15:00|27648.2|27628.2|27649.2|27629.2|27654.2|27634.2|27648|27628|25
1631686800000|2021-09-15 06:20:00|27648.3|27628.3|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|6
1631687100000|2021-09-15 06:25:00|27646.5|27626.5|27648.7|27628.7|27648.7|27628.7|27646.5|27626.5|3
1631687400000|2021-09-15 06:30:00|27648.2|27628.2|27647.7|27627.7|27648.7|27628.7|27647.7|27627.7|5
1631687700000|2021-09-15 06:35:00|27648.2|27628.2|27655.3|27635.3|27655.3|27635.3|27647.7|27627.7|27
1631688000000|2021-09-15 06:40:00|27653.5|27633.5|27649.5|27629.5|27657.5|27637.5|27649.5|27629.5|52
1631688300000|2021-09-15 06:45:00|27657|27622|27646.8|27626.8|27657.8|27632.5|27646.8|27622|28
1631688600000|2021-09-15 06:50:00|27645.8|27625.8|27643.3|27623.3|27646.8|27626.8|27640.5|27620.5|23
1631688900000|2021-09-15 06:55:00|27642.3|27622.3|27642.5|27622.5|27642.5|27622.5|27641.3|27621.3|4
1631689200000|2021-09-15 07:00:00|27642.3|27622.3|27638.3|27618.3|27643|27623|27637.3|27617.3|23
1631689500000|2021-09-15 07:05:00|27637.3|27617.3|27637.7|27617.7|27638.8|27618.8|27636.3|27616.3|14
1631689800000|2021-09-15 07:10:00|27638.2|27618.2|27638.7|27618.7|27639.4|27619.4|27636.3|27616.3|26
1631690100000|2021-09-15 07:15:00|27638.1|27618.1|27631.8|27611.8|27638.1|27618.1|27631|27611|20
1631690400000|2021-09-15 07:20:00|27631|27611|27630.3|27610.3|27636|27616|27629.8|27609.8|26
1631690700000|2021-09-15 07:25:00|27630.5|27610.5|27626.8|27606.8|27631.4|27611.4|27626.7|27606.7|16
1631691000000|2021-09-15 07:30:00|27627|27607|27632.7|27612.7|27632.7|27612.7|27626.7|27606.7|29
1631691300000|2021-09-15 07:35:00|27631.5|27611.5|27632.5|27612.5|27633.7|27613.7|27627.7|27607.7|30
1631691600000|2021-09-15 07:40:00|27630.7|27610.7|27637.5|27617.5|27637.7|27617.7|27630.7|27610.7|24
1631691900000|2021-09-15 07:45:00|27637|27617|27636.8|27616.8|27637.3|27617.3|27633.8|27613.8|20
1631692200000|2021-09-15 07:50:00|27636.4|27616.4|27637.4|27617.4|27637.4|27617.4|27635.8|27615.8|9
1631692500000|2021-09-15 07:55:00|27637.9|27617.9|27637.5|27617.5|27642.9|27622.9|27637.5|27617.5|36
1631692800000|2021-09-15 08:00:00|27637.4|27617.4|27632.6|27612.6|27639.2|27619.2|27632.1|27612.1|20
1631693100000|2021-09-15 08:05:00|27632.1|27612.1|27631.7|27611.7|27632.2|27612.2|27631.7|27611.7|6
1631693400000|2021-09-15 08:10:00|27632.3|27612.3|27626.4|27606.4|27632.3|27612.3|27626.4|27606.4|16
1631693700000|2021-09-15 08:15:00|27627.8|27607.8|27628.3|27608.3|27628.3|27608.3|27627.8|27607.8|4
1631694000000|2021-09-15 08:20:00|27628.8|27608.8|27628.8|27608.8|27629.5|27609.5|27627.3|27607.3|9
1631694300000|2021-09-15 08:25:00|27629|27609|27632.5|27612.5|27634|27614|27628.8|27608.8|20
1631694600000|2021-09-15 08:30:00|27632.2|27612.2|27632.5|27612.5|27634.5|27614.5|27632.2|27612.2|10
1631694900000|2021-09-15 08:35:00|27633.3|27613.3|27632.5|27612.5|27633.3|27613.3|27631.2|27611.2|8
1631695200000|2021-09-15 08:40:00|27632.2|27612.2|27627.5|27607.5|27633.3|27613.3|27627.5|27607.5|12
1631695500000|2021-09-15 08:45:00|27627.2|27607.2|27622.5|27602.5|27633|27607.2|27621.2|27597|38
1631695800000|2021-09-15 08:50:00|27623.3|27603.3|27618|27598|27627|27603.3|27616.6|27592|18
1631696100000|2021-09-15 08:55:00|27619|27599|27619|27599|27622.2|27602.2|27618|27598|20
1631696400000|2021-09-15 09:00:00|27627|27592|27617.2|27597.2|27627|27602.8|27613.8|27592|17
1631696700000|2021-09-15 09:05:00|27617.9|27597.9|27617.2|27597.2|27617.9|27597.9|27617.2|27597.2|2
1631697000000|2021-09-15 09:10:00|27617.9|27597.9|27618.8|27598.8|27622.2|27602.2|27616.2|27596.2|28
1631697300000|2021-09-15 09:15:00|27618.3|27598.3|27617.5|27597.5|27618.8|27598.8|27617.5|27597.5|8
1631697600000|2021-09-15 09:20:00|27617.8|27597.8|27618.5|27598.5|27621.2|27601.2|27617|27597|14
1631697900000|2021-09-15 09:25:00|27620.3|27600.3|27622.5|27602.5|27636.5|27608.1|27618.3|27594.5|25
1631698200000|2021-09-15 09:30:00|27621.7|27601.7|27620.2|27600.2|27622.5|27602.5|27617.5|27597.5|12
1631698500000|2021-09-15 09:35:00|27620.5|27600.5|27612.5|27592.5|27620.8|27600.8|27612.5|27592.5|7
1631698800000|2021-09-15 09:40:00|27612.2|27592.2|27601.7|27581.7|27612.2|27592.2|27601.7|27581.7|8
1631699100000|2021-09-15 09:45:00|27602.5|27582.5|27603.7|27583.7|27605.5|27585.5|27602.5|27582.5|8
1631699400000|2021-09-15 09:50:00|27604.5|27584.5|27613.5|27578.5|27613.5|27585.5|27602.5|27578.5|9
1631699700000|2021-09-15 09:55:00|27613.8|27578.8|27613.8|27578.8|27613.8|27578.8|27613.8|27578.8|1
1631700000000|2021-09-15 10:00:00|27614.3|27579.3|27619.6|27584.6|27619.6|27587.5|27607.5|27579.3|4
1631700300000|2021-09-15 10:05:00|27620.1|27585.1|27617.5|27597.5|27635.3|27600.3|27612.5|27585.1|18
1631700600000|2021-09-15 10:10:00|27617.8|27597.8|27617.8|27597.8|27618.8|27598.8|27617.5|27597.5|6
1631700900000|2021-09-15 10:15:00|27618.9|27598.9|27617.8|27597.8|27618.9|27598.9|27617.8|27597.8|2
1631701200000|2021-09-15 10:20:00|27618.3|27598.3|27628.5|27593.5|27628.5|27601|27618.3|27593|7
1631701500000|2021-09-15 10:25:00|27628|27593|27622.5|27602.5|27628.5|27602.5|27622.5|27593|3
1631701800000|2021-09-15 10:30:00|27622.8|27602.8|27622.8|27602.8|27623.3|27603.3|27622.1|27602.1|7
1631702400000|2021-09-15 10:40:00|27627.7|27607.7|27633.5|27598.5|27636.5|27609|27627.7|27598|11
1631702700000|2021-09-15 10:45:00|27634|27599|27633|27598|27634|27599|27633|27598|7
1631703000000|2021-09-15 10:50:00|27633.5|27598.5|27628.8|27608.8|27634|27608.8|27628.8|27598|6
1631703300000|2021-09-15 10:55:00|27628.4|27608.4|27628.8|27608.8|27628.8|27608.8|27628.4|27608.4|2
1631703600000|2021-09-15 11:00:00|27628.7|27608.7|27630.4|27610.4|27630.4|27610.4|27626.9|27606.9|18
1631703900000|2021-09-15 11:05:00|27630|27610|27636.7|27601.7|27639.7|27615.2|27630|27601.7|15
1631704200000|2021-09-15 11:10:00|27637.2|27602.2|27637.2|27602.2|27637.2|27602.2|27636.7|27601.7|3
1631705400000|2021-09-15 11:30:00|27637|27602|27636.4|27601.4|27637|27602|27636.4|27601.4|2
1631705700000|2021-09-15 11:35:00|27636.5|27601.5|27644.5|27609.5|27644.5|27614.5|27632.8|27601.5|14
1631706000000|2021-09-15 11:40:00|27644.6|27609.6|27644.6|27609.6|27644.6|27609.6|27644.6|27609.6|1
1631706300000|2021-09-15 11:45:00|27633.8|27613.8|27644|27609|27644.5|27614.5|27633.8|27608.5|7
1631706600000|2021-09-15 11:50:00|27644.2|27609.2|27637.8|27617.8|27644.5|27619.2|27637.8|27609|6
1631706900000|2021-09-15 11:55:00|27639.2|27619.2|27638.3|27618.3|27639.2|27619.2|27637.8|27617.8|5
1631707200000|2021-09-15 12:00:00|27638.8|27618.8|27642.8|27622.8|27656|27629|27638.8|27613|19
1631707500000|2021-09-15 12:05:00|27642.3|27622.3|27648.5|27613.5|27648.5|27622.3|27641|27613|5
1631707800000|2021-09-15 12:10:00|27649|27614|27648.5|27613.5|27649|27614|27648|27613|4
1631708100000|2021-09-15 12:15:00|27648|27613|27640|27605|27648|27617.1|27635.3|27605|9
1631708400000|2021-09-15 12:20:00|27631.1|27611.1|27636|27601|27638.4|27612.5|27627.3|27594|18
1631708700000|2021-09-15 12:25:00|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|27636|27601|3
1631709000000|2021-09-15 12:30:00|27636|27601|27644.5|27609.5|27647|27618.1|27631.8|27601|19
1631709300000|2021-09-15 12:35:00|27644.2|27609.2|27637.5|27617.5|27644.2|27617.5|27637.2|27606|10
1631709600000|2021-09-15 12:40:00|27636.1|27616.1|27636.7|27616.7|27637.2|27617.2|27636|27616|11
1631709900000|2021-09-15 12:45:00|27636|27616|27639|27619|27639|27619|27633.5|27613.5|13
1631710200000|2021-09-15 12:50:00|27647|27612|27652|27617|27653|27618|27646.5|27611.5|20
1631710500000|2021-09-15 12:55:00|27651.7|27616.7|27646.5|27611.5|27651.7|27622.1|27641.2|27611.5|8
1631710800000|2021-09-15 13:00:00|27647|27612|27647|27612|27647|27612|27646.5|27611.5|3
1631711100000|2021-09-15 13:05:00|27647.5|27612.5|27645.9|27610.9|27655.5|27623.9|27639.2|27610.9|27
1631711400000|2021-09-15 13:10:00|27646.1|27611.1|27645.5|27610.5|27646.7|27619.8|27639.2|27610.5|8
1631711700000|2021-09-15 13:15:00|27645.8|27610.8|27637.3|27617.3|27646.7|27617.5|27637.3|27610.8|5
1631712000000|2021-09-15 13:20:00|27636.2|27616.2|27631.8|27611.8|27636.8|27616.8|27631.7|27611.7|18
1631712300000|2021-09-15 13:25:00|27632.8|27612.8|27637.5|27617.5|27637.5|27617.5|27632.8|27612.8|21
1631712600000|2021-09-15 13:30:00|27636.8|27616.8|27642.5|27622.5|27649|27622.5|27636.2|27611.2|18
1631712900000|2021-09-15 13:35:00|27643.3|27623.3|27653.5|27618.5|27653.5|27625.8|27643.3|27616.1|15
1631713500000|2021-09-15 13:45:00|27643.8|27623.8|27637.7|27617.7|27643.8|27623.8|27637.1|27617.1|19
1631713800000|2021-09-15 13:50:00|27638.2|27618.2|27647|27612|27647|27618.7|27637.7|27611.7|5
1631714100000|2021-09-15 13:55:00|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|27637.5|27617.5|1
1631714400000|2021-09-15 14:00:00|27633.5|27613.5|27637.6|27602.6|27638.2|27613.5|27632.5|27600.4|16
1631714700000|2021-09-15 14:05:00|27637.7|27602.7|27632.5|27612.5|27637.7|27612.5|27631.8|27602.7|4
1631715000000|2021-09-15 14:10:00|27631.3|27611.3|27632.5|27612.5|27632.5|27612.5|27631.3|27611.3|2
1631715300000|2021-09-15 14:15:00|27633.3|27613.3|27643.1|27608.1|27643.5|27617.5|27632.5|27607|14
1631715600000|2021-09-15 14:20:00|27643.4|27608.4|27643.4|27608.4|27644.8|27609.8|27643.4|27608.4|3
1631715900000|2021-09-15 14:25:00|27643.1|27608.1|27642.8|27607.8|27643.4|27608.4|27638.3|27603.3|15
1631716200000|2021-09-15 14:30:00|27640.9|27605.9|27643.4|27608.4|27643.4|27614.8|27634.8|27603.3|9
1631716500000|2021-09-15 14:35:00|27644.8|27609.8|27643.4|27608.4|27644.8|27609.8|27643.4|27608.4|2
1631716800000|2021-09-15 14:40:00|27643.6|27608.6|27642.6|27607.6|27645.5|27610.5|27642.6|27607.6|7
1631717100000|2021-09-15 14:45:00|27642.7|27607.7|27642.7|27607.7|27644.7|27609.7|27642.7|27607.7|3
1631717400000|2021-09-15 14:50:00|27642.6|27607.6|27640.9|27605.9|27642.6|27607.6|27640.9|27605.9|3
1631717700000|2021-09-15 14:55:00|27641.4|27606.4|27643.2|27608.2|27643.2|27608.2|27640.9|27605.9|4
1631718000000|2021-09-15 15:00:00|27642.7|27607.7|27642.6|27607.6|27644.7|27609.7|27642.4|27607.4|6
1631718300000|2021-09-15 15:05:00|27643.7|27608.7|27643.5|27608.5|27644.2|27609.2|27643.5|27608.5|4
1631718600000|2021-09-15 15:10:00|27643.8|27608.8|27643.8|27608.8|27643.8|27608.8|27643.5|27608.5|3
1631719200000|2021-09-15 15:20:00|27643.5|27608.5|27643.5|27608.5|27644.2|27609.2|27643.5|27608.5|10
1631719500000|2021-09-15 15:25:00|27637.3|27617.3|27658|27623|27658.3|27629.3|27637.3|27616|29
1631719800000|2021-09-15 15:30:00|27648.7|27628.7|27642.7|27622.7|27658.4|27628.7|27642.6|27622.6|16
1631720100000|2021-09-15 15:35:00|27642.6|27622.6|27643|27623|27644.3|27624.3|27642.6|27622.6|5
1631720400000|2021-09-15 15:40:00|27642.3|27622.3|27643.2|27608.2|27643.5|27622.3|27636.8|27608|12
1631720700000|2021-09-15 15:45:00|27642.7|27607.7|27634|27599|27643.2|27608.2|27634|27599|10
1631721000000|2021-09-15 15:50:00|27635.5|27600.5|27643.7|27608.7|27643.7|27613.4|27633.4|27600.5|8
1631721300000|2021-09-15 15:55:00|27643.3|27608.3|27643.2|27608.2|27643.3|27608.3|27643|27608|3
1631721600000|2021-09-15 16:00:00|27642.7|27607.7|27637.5|27617.5|27643.2|27617.5|27637.5|27607.7|3
1631721900000|2021-09-15 16:05:00|27638.8|27618.8|27637.5|27617.5|27638.8|27618.8|27637.5|27617.5|2
1631722200000|2021-09-15 16:10:00|27636.2|27616.2|27643|27608|27643|27617.6|27633.5|27607|8
1631722500000|2021-09-15 16:15:00|27642.5|27607.5|27651.5|27616.5|27651.5|27621|27637.5|27607.5|12
1631722800000|2021-09-15 16:20:00|27652|27617|27649.2|27614.2|27652.5|27617.5|27649.2|27614.2|8
1631723100000|2021-09-15 16:25:00|27649.7|27614.7|27649.2|27614.2|27649.7|27614.7|27649.2|27614.2|2
1631723400000|2021-09-15 16:30:00|27649|27614|27649.9|27614.9|27649.9|27614.9|27649|27614|3
1631724900000|2021-09-15 16:55:00|27648.9|27613.9|27648.9|27613.9|27648.9|27613.9|27648.9|27613.9|1
1631725500000|2021-09-15 17:05:00|27650.4|27615.4|27650.4|27615.4|27650.4|27615.4|27650.4|27615.4|1
1631726100000|2021-09-15 17:15:00|27641.6|27621.6|27650.4|27615.4|27650.4|27621.6|27641.6|27615.4|2
1631726700000|2021-09-15 17:25:00|27647.9|27612.9|27649.4|27614.4|27649.4|27614.4|27647.5|27612.5|4
1631727000000|2021-09-15 17:30:00|27649.9|27614.9|27649.9|27614.9|27649.9|27614.9|27649.4|27614.4|3
1631727300000|2021-09-15 17:35:00|27649.4|27614.4|27649.9|27614.9|27649.9|27614.9|27649.4|27614.4|2
1631727600000|2021-09-15 17:40:00|27649.4|27614.4|27649.9|27614.9|27650.4|27615.4|27649.4|27614.4|4
1631727900000|2021-09-15 17:45:00|27650.4|27615.4|27649.9|27614.9|27650.4|27615.4|27649.9|27614.9|2
1631728200000|2021-09-15 17:50:00|27650.4|27615.4|27649.9|27614.9|27650.4|27615.4|27649.9|27614.9|2
1631728500000|2021-09-15 17:55:00|27649.4|27614.4|27648.3|27613.3|27649.4|27614.4|27648.3|27613.3|2
1631728800000|2021-09-15 18:00:00|27647.4|27612.4|27649.9|27614.9|27649.9|27614.9|27647.4|27612.4|3
1631729100000|2021-09-15 18:05:00|27648.4|27613.4|27648.4|27613.4|27648.4|27613.4|27648.4|27613.4|1
1631732400000|2021-09-15 19:00:00|27647.9|27612.9|27645|27610|27648.6|27613.6|27644.7|27609.7|7
1631732700000|2021-09-15 19:05:00|27646.4|27611.4|27648.6|27613.6|27649.5|27622.5|27642.5|27611.4|9
1631733000000|2021-09-15 19:10:00|27648.5|27613.5|27648|27613|27651|27616|27648|27613|6
1631733300000|2021-09-15 19:15:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631733600000|2021-09-15 19:20:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631733900000|2021-09-15 19:25:00|27650.5|27615.5|27648|27613|27651|27616|27645|27610|8
1631734200000|2021-09-15 19:30:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631734500000|2021-09-15 19:35:00|27650.5|27615.5|27648|27613|27651|27616|27648|27613|4
1631734800000|2021-09-15 19:40:00|27650.5|27615.5|27648|27613|27651|27616|27645|27610|8
1631735100000|2021-09-15 19:45:00|27648.5|27613.5|27642.5|27622.5|27650|27623.3|27641.3|27613.5|6
1631735400000|2021-09-15 19:50:00|27640.7|27620.7|27648|27613|27648|27622.5|27637.8|27610|13
1631735700000|2021-09-15 19:55:00|27647.5|27612.5|27648|27613|27648|27613|27645|27610|4
1631755800000|2021-09-16 01:30:00|27637.7|27617.7|27637.7|27617.7|27642.5|27622.5|27637.7|27617.7|16
1631756100000|2021-09-16 01:35:00|27636.8|27616.8|27633.1|27613.1|27638.8|27618.8|27633.1|27613.1|17
1631756400000|2021-09-16 01:40:00|27634.1|27614.1|27637.5|27617.5|27643.1|27623.1|27634.1|27614.1|39
1631756700000|2021-09-16 01:45:00|27637.3|27617.3|27636.2|27616.2|27637.5|27617.5|27632.5|27612.5|30
1631757000000|2021-09-16 01:50:00|27635.7|27615.7|27638.2|27618.2|27639.6|27619.6|27635.7|27615.7|15
1631757300000|2021-09-16 01:55:00|27638.8|27618.8|27628.2|27608.2|27639|27619|27628.2|27608.2|26
1631757600000|2021-09-16 02:00:00|27628.7|27608.7|27627.2|27607.2|27628.7|27608.7|27626.2|27606.2|15
1631757900000|2021-09-16 02:05:00|27626.7|27606.7|27637.2|27617.2|27637.7|27617.7|27623.7|27603.7|43
1631758200000|2021-09-16 02:10:00|27637.7|27617.7|27637.3|27617.3|27638.3|27618.3|27636.8|27616.8|7
1631758500000|2021-09-16 02:15:00|27637.5|27617.5|27638.7|27618.7|27639.4|27619.4|27637.3|27617.3|22
1631758800000|2021-09-16 02:20:00|27638.2|27618.2|27644.2|27624.2|27644.2|27624.2|27638.2|27618.2|18
1631759100000|2021-09-16 02:25:00|27640.7|27620.7|27639.2|27619.2|27643.7|27623.7|27639.2|27619.2|34
1631759400000|2021-09-16 02:30:00|27638.7|27618.7|27640.5|27620.5|27643.2|27623.2|27638.7|27618.7|17
1631759700000|2021-09-16 02:35:00|27640.7|27620.7|27641.5|27621.5|27643.7|27623.7|27638.1|27618.1|34
1631760000000|2021-09-16 02:40:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27640.5|27620.5|9
1631760300000|2021-09-16 02:45:00|27641.3|27621.3|27641.5|27621.5|27642.5|27622.5|27640.5|27620.5|16
1631760600000|2021-09-16 02:50:00|27642.1|27622.1|27638.1|27618.1|27642.1|27622.1|27637.5|27617.5|10
1631760900000|2021-09-16 02:55:00|27639|27619|27642|27622|27643.8|27623.8|27639|27619|16
1631761200000|2021-09-16 03:00:00|27642.5|27622.5|27646.5|27626.5|27647.9|27627.9|27642.4|27622.4|15
1631761500000|2021-09-16 03:05:00|27646.3|27626.3|27647.7|27627.7|27647.7|27627.7|27645.5|27625.5|26
1631761800000|2021-09-16 03:10:00|27646.5|27626.5|27648|27628|27648.3|27628.3|27646.5|27626.5|9
1631762100000|2021-09-16 03:15:00|27646.5|27626.5|27648|27628|27649.5|27629.5|27646.5|27626.5|5
1631762400000|2021-09-16 03:20:00|27646.5|27626.5|27648|27628|27648|27628|27646.5|27626.5|2
1631762700000|2021-09-16 03:25:00|27647.7|27627.7|27648|27628|27650|27630|27647.7|27627.7|14
1631763000000|2021-09-16 03:30:00|27650.5|27630.5|27651.8|27631.8|27659|27633|27648|27624|20
1631763300000|2021-09-16 03:35:00|27652.3|27632.3|27651.8|27631.8|27653.8|27633.8|27651.8|27631.8|10
1631763600000|2021-09-16 03:40:00|27652.7|27632.7|27652.5|27632.5|27652.7|27632.7|27647.5|27627.5|23
1631763900000|2021-09-16 03:45:00|27653.8|27633.8|27652.5|27632.5|27653.8|27633.8|27652.5|27632.5|6
1631764200000|2021-09-16 03:50:00|27651.3|27631.3|27652.5|27632.5|27652.5|27632.5|27651.3|27631.3|2
1631764500000|2021-09-16 03:55:00|27651.3|27631.3|27652.5|27632.5|27653.8|27633.8|27651.3|27631.3|6
1631764800000|2021-09-16 04:00:00|27653.7|27633.7|27652.5|27632.5|27653.7|27633.7|27652.5|27632.5|2
1631765100000|2021-09-16 04:05:00|27651.3|27631.3|27652.1|27632.1|27653.2|27633.2|27650.2|27630.2|9
1631765400000|2021-09-16 04:10:00|27652.7|27632.7|27652.1|27632.1|27652.7|27632.7|27652.1|27632.1|2
1631765700000|2021-09-16 04:15:00|27651.2|27631.2|27649.5|27629.5|27652.1|27632.1|27649.5|27629.5|13
1631766000000|2021-09-16 04:20:00|27649.7|27629.7|27649.5|27629.5|27649.7|27629.7|27649.5|27629.5|8
1631766300000|2021-09-16 04:25:00|27648.7|27628.7|27648.7|27628.7|27650.7|27630.7|27648.5|27628.5|9
1631766600000|2021-09-16 04:30:00|27649.2|27629.2|27648.7|27628.7|27651.2|27631.2|27648.7|27628.7|12
1631766900000|2021-09-16 04:35:00|27648.5|27628.5|27652.7|27632.7|27652.7|27632.7|27648.5|27628.5|8
1631767800000|2021-09-16 04:50:00|27652.2|27632.2|27652.2|27632.2|27652.7|27632.7|27652.2|27632.2|3
1631768400000|2021-09-16 05:00:00|27652.7|27632.7|27652.7|27632.7|27653.8|27633.8|27651.8|27631.8|7
1631768700000|2021-09-16 05:05:00|27652.5|27632.5|27652.7|27632.7|27652.7|27632.7|27651.8|27631.8|4
1631769000000|2021-09-16 05:10:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1631769300000|2021-09-16 05:15:00|27649.2|27629.2|27648|27628|27649.2|27629.2|27647.7|27627.7|6
1631769600000|2021-09-16 05:20:00|27649.5|27629.5|27649|27629|27649.5|27629.5|27647.7|27627.7|5
1631769900000|2021-09-16 05:25:00|27657|27622|27656.5|27621.5|27657|27622|27656.4|27621.4|7
1631770200000|2021-09-16 05:30:00|27656.7|27621.7|27652.7|27632.7|27656.7|27634.3|27649.5|27621.5|13
1631770800000|2021-09-16 05:40:00|27653.2|27633.2|27652.5|27632.5|27653.2|27633.2|27652.5|27632.5|3
1631771100000|2021-09-16 05:45:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1631771400000|2021-09-16 05:50:00|27652.5|27632.5|27658.2|27623.2|27658.7|27634.3|27651.2|27623.2|22
1631771700000|2021-09-16 05:55:00|27658|27623|27653|27633|27659.2|27633|27652.5|27622.8|13
1631772000000|2021-09-16 06:00:00|27652.9|27632.9|27652.7|27632.7|27655|27635|27652.7|27632.7|13
1631772300000|2021-09-16 06:05:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|5
1631772600000|2021-09-16 06:10:00|27652.7|27632.7|27656|27636|27656.9|27636.9|27651.3|27631.3|37
1631772900000|2021-09-16 06:15:00|27657.7|27637.7|27656.5|27636.5|27658|27638|27652.7|27632.7|19
1631773200000|2021-09-16 06:20:00|27657.5|27637.5|27657.7|27637.7|27659.3|27639.3|27657.5|27637.5|10
1631773500000|2021-09-16 06:25:00|27658.7|27638.7|27657.5|27637.5|27659.5|27639.5|27656.5|27636.5|13
1631773800000|2021-09-16 06:30:00|27658.3|27638.3|27667.7|27647.7|27668.2|27648.2|27658.3|27638.3|23
1631774100000|2021-09-16 06:35:00|27667.3|27647.3|27662.3|27642.3|27667.3|27647.3|27662.3|27642.3|18
1631774400000|2021-09-16 06:40:00|27661.8|27641.8|27662.3|27642.3|27662.3|27642.3|27661.3|27641.3|4
1631774700000|2021-09-16 06:45:00|27662.5|27642.5|27662.7|27642.7|27668.7|27648.7|27662.5|27642.5|12
1631775000000|2021-09-16 06:50:00|27663.8|27643.8|27675.7|27655.7|27680.5|27656.5|27663.1|27643.1|27
1631775300000|2021-09-16 06:55:00|27675.2|27655.2|27673.7|27653.7|27683.2|27659.2|27666.2|27646.2|60
1631775600000|2021-09-16 07:00:00|27674.2|27654.2|27672.5|27652.5|27678.2|27658.2|27671.7|27651.7|43
1631775900000|2021-09-16 07:05:00|27673.7|27653.7|27673.2|27653.2|27673.7|27653.7|27667.5|27647.5|16
1631776200000|2021-09-16 07:10:00|27672.7|27652.7|27665.7|27645.7|27674.7|27654.7|27665.7|27645.7|49
1631776500000|2021-09-16 07:15:00|27667.5|27647.5|27665.3|27645.3|27667.5|27647.5|27665.3|27645.3|16
1631776800000|2021-09-16 07:20:00|27665.5|27645.5|27660.7|27640.7|27673|27645.5|27659.2|27636.2|61
1631777100000|2021-09-16 07:25:00|27660.5|27640.5|27662.5|27642.5|27668.6|27644.5|27659.8|27633.4|28
1631777400000|2021-09-16 07:30:00|27663.2|27643.2|27668.2|27648.2|27672.5|27652.5|27662.7|27642.7|51
1631777700000|2021-09-16 07:35:00|27667.7|27647.7|27670.4|27650.4|27671.5|27651.5|27666.5|27646.5|21
1631778000000|2021-09-16 07:40:00|27669.9|27649.9|27672.5|27652.5|27672.5|27652.5|27667.4|27647.4|13
1631778300000|2021-09-16 07:45:00|27672.7|27652.7|27671|27651|27676|27656|27669.7|27649.7|29
1631778600000|2021-09-16 07:50:00|27670.5|27650.5|27675.5|27655.5|27676|27656|27670.2|27650.2|26
1631778900000|2021-09-16 07:55:00|27675|27655|27672.7|27652.7|27683|27657.4|27672.3|27646.5|91
1631779200000|2021-09-16 08:00:00|27673|27653|27667.5|27647.5|27677.6|27653|27667.5|27641.6|43
1631779500000|2021-09-16 08:05:00|27669.2|27649.2|27673.8|27653.8|27674|27654|27669.2|27649.2|14
1631779800000|2021-09-16 08:10:00|27672.3|27652.3|27673.3|27653.3|27674.3|27654.3|27672.3|27652.3|10
1631780100000|2021-09-16 08:15:00|27672|27652|27680.8|27645.8|27680.8|27653.3|27668.8|27644.3|31
1631780400000|2021-09-16 08:20:00|27680.3|27645.3|27680.3|27645.3|27681.5|27646.5|27680.3|27645.3|24
1631780700000|2021-09-16 08:25:00|27680.5|27645.5|27676.5|27656.5|27680.5|27657.3|27675|27645.5|9
1631781000000|2021-09-16 08:30:00|27677|27657|27675.5|27655.5|27677|27657|27675.5|27655.5|5
1631781600000|2021-09-16 08:40:00|27675|27655|27675.5|27655.5|27676|27656|27671|27651|13
1631781900000|2021-09-16 08:45:00|27675|27655|27675.5|27655.5|27676.5|27656.5|27675|27655|6
1631782500000|2021-09-16 08:55:00|27674.5|27654.5|27675|27655|27675|27655|27674.5|27654.5|2
1631782800000|2021-09-16 09:00:00|27674.5|27654.5|27674.5|27654.5|27675|27655|27674.5|27654.5|3
1631783100000|2021-09-16 09:05:00|27675.5|27655.5|27675.5|27655.5|27679|27659|27675.5|27655.5|6
1631783400000|2021-09-16 09:10:00|27676.5|27656.5|27676.2|27656.2|27681.5|27661.5|27675.5|27655.5|25
1631783700000|2021-09-16 09:15:00|27676.7|27656.7|27676.3|27656.3|27678|27658|27675|27655|14
1631784000000|2021-09-16 09:20:00|27676.2|27656.2|27675.7|27655.7|27679.5|27659.5|27675.7|27655.7|18
1631784300000|2021-09-16 09:25:00|27676.2|27656.2|27675.7|27655.7|27677.5|27657.5|27675|27655|10
1631784600000|2021-09-16 09:30:00|27676|27656|27676.8|27656.8|27678.9|27658.9|27676|27656|12
1631784900000|2021-09-16 09:35:00|27678.3|27658.3|27679.1|27659.1|27679.6|27659.6|27678.3|27658.3|8
1631785200000|2021-09-16 09:40:00|27678.4|27658.4|27679.3|27659.3|27679.9|27659.9|27678.4|27658.4|9
1631785500000|2021-09-16 09:45:00|27678.9|27658.9|27678.9|27658.9|27678.9|27658.9|27678.9|27658.9|1
1631785800000|2021-09-16 09:50:00|27680.1|27660.1|27679.7|27659.7|27680.1|27660.1|27678.9|27658.9|4
1631786100000|2021-09-16 09:55:00|27680.9|27660.9|27684.8|27664.8|27684.8|27664.8|27678.8|27658.8|21
1631786400000|2021-09-16 10:00:00|27684.5|27664.5|27684|27664|27684.9|27664.9|27684|27664|12
1631786700000|2021-09-16 10:05:00|27684.6|27664.6|27688.3|27668.3|27690|27670|27684|27664|17
1631787000000|2021-09-16 10:10:00|27689.3|27669.3|27705.8|27670.8|27705.8|27675.7|27689.3|27669.3|9
1631787300000|2021-09-16 10:15:00|27695.8|27675.8|27692.1|27672.1|27695.8|27675.8|27690.1|27670.1|21
1631787600000|2021-09-16 10:20:00|27693.6|27673.6|27692.8|27672.8|27693.6|27673.6|27692|27672|4
1631787900000|2021-09-16 10:25:00|27692.5|27672.5|27692.5|27672.5|27693.1|27673.1|27691.2|27671.2|10
1631788200000|2021-09-16 10:30:00|27692.8|27672.8|27697.8|27677.8|27698.8|27678.8|27692.8|27672.8|13
1631788500000|2021-09-16 10:35:00|27698.8|27678.8|27695.3|27675.3|27698.8|27678.8|27692.5|27672.5|15
1631788800000|2021-09-16 10:40:00|27702.5|27667.5|27692.5|27672.5|27702.5|27673.8|27692.5|27667.5|4
1631789100000|2021-09-16 10:45:00|27692.8|27672.8|27695|27675|27697.5|27677.5|27692.8|27672.8|15
1631789400000|2021-09-16 10:50:00|27695.3|27675.3|27709|27674|27715|27687.1|27694.5|27674|46
1631789700000|2021-09-16 10:55:00|27708.5|27673.5|27708.5|27673.5|27712|27677|27708|27673|11
1631790000000|2021-09-16 11:00:00|27708.7|27673.7|27696.2|27676.2|27712|27679.5|27696.2|27673.7|13
1631790300000|2021-09-16 11:05:00|27691.3|27671.3|27692.5|27657.5|27692.5|27671.3|27683.7|27650.5|37
1631791200000|2021-09-16 11:20:00|27693|27658|27697|27662|27697|27669.1|27688.3|27658|5
1631791500000|2021-09-16 11:25:00|27697.5|27662.5|27697.5|27662.5|27699.5|27664.5|27697.5|27662.5|5
1631791800000|2021-09-16 11:30:00|27698|27663|27696|27661|27699.5|27664.5|27695.5|27660.5|6
1631792100000|2021-09-16 11:35:00|27687.5|27667.5|27687.2|27667.2|27687.5|27667.5|27687.2|27667.2|2
1631792400000|2021-09-16 11:40:00|27686.7|27666.7|27686|27651|27686.7|27666.7|27679|27651|11
1631793000000|2021-09-16 11:50:00|27680.5|27660.5|27690|27655|27690|27660.5|27680.5|27655|2
1631793300000|2021-09-16 11:55:00|27689.5|27654.5|27689.5|27654.5|27690.5|27655.5|27689.5|27654.5|3
1631793600000|2021-09-16 12:00:00|27689.6|27654.6|27683.9|27648.9|27689.6|27658|27677.3|27648.9|16
1631793900000|2021-09-16 12:05:00|27678.4|27658.4|27694.5|27659.5|27694.5|27666.5|27678.4|27658.4|14
1631794200000|2021-09-16 12:10:00|27693.4|27658.4|27692.8|27657.8|27694.5|27659.5|27692.8|27657.8|5
1631794500000|2021-09-16 12:15:00|27693.3|27658.3|27693.5|27658.5|27693.5|27658.5|27692.5|27657.5|3
1631795100000|2021-09-16 12:25:00|27695.4|27660.4|27703|27668|27704.5|27669.5|27693.4|27658.4|16
1631795400000|2021-09-16 12:30:00|27702|27667|27706.3|27686.3|27709.5|27688|27697.8|27667|43
1631795700000|2021-09-16 12:35:00|27705.8|27685.8|27703.9|27683.9|27706.9|27686.9|27703.9|27683.9|9
1631796300000|2021-09-16 12:45:00|27704.5|27684.5|27708.9|27688.9|27708.9|27688.9|27704.5|27684.5|6
1631796600000|2021-09-16 12:50:00|27710.1|27690.1|27708.9|27688.9|27710.1|27690.1|27708.9|27688.9|2
1631796900000|2021-09-16 12:55:00|27708.8|27688.8|27708.8|27688.8|27710.2|27690.2|27708.8|27688.8|4
1631797200000|2021-09-16 13:00:00|27708.7|27688.7|27709.2|27689.2|27709.2|27689.2|27708.7|27688.7|3
1631797500000|2021-09-16 13:05:00|27717.5|27682.5|27704.1|27684.1|27717.5|27689.2|27704.1|27682.5|7
1631797800000|2021-09-16 13:10:00|27713.3|27678.3|27707.5|27687.5|27716.4|27688.8|27706.4|27678.3|10
1631798100000|2021-09-16 13:15:00|27708.8|27688.8|27707.5|27687.5|27716.5|27688.8|27707.5|27681.5|4
1631798400000|2021-09-16 13:20:00|27703.5|27683.5|27713.5|27678.5|27713.5|27688.1|27703|27677.9|25
1631798700000|2021-09-16 13:25:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1631799000000|2021-09-16 13:30:00|27710.2|27690.2|27716.2|27696.2|27732.5|27703|27710.2|27686.5|31
1631799300000|2021-09-16 13:35:00|27718.6|27698.6|27728|27693|27728|27698.8|27716.2|27688|11
1631799600000|2021-09-16 13:40:00|27728.2|27693.2|27727.6|27692.6|27730.5|27695.5|27727.6|27692.6|21
1631799900000|2021-09-16 13:45:00|27725.4|27690.4|27728|27693|27731|27702.5|27722.5|27690.4|10
1631800200000|2021-09-16 13:50:00|27728.2|27693.2|27728.7|27693.7|27728.7|27693.7|27728.2|27693.2|2
1631800500000|2021-09-16 13:55:00|27728.2|27693.2|27727.8|27692.8|27728.7|27698.2|27718.2|27688.7|13
1631800800000|2021-09-16 14:00:00|27728.3|27693.3|27717.7|27697.7|27728.7|27697.7|27717.2|27693.2|7
1631801100000|2021-09-16 14:05:00|27714.8|27694.8|27717.3|27697.3|27717.5|27697.5|27712.8|27692.8|7
1631801400000|2021-09-16 14:10:00|27716.6|27696.6|27717.5|27697.5|27718.8|27698.8|27716.6|27696.6|4
1631801700000|2021-09-16 14:15:00|27716.6|27696.6|27717.3|27697.3|27718.8|27698.8|27716.6|27696.6|5
1631802000000|2021-09-16 14:20:00|27719|27699|27721.3|27701.3|27722.8|27702.8|27719|27699|7
1631802300000|2021-09-16 14:25:00|27722.3|27702.3|27730|27695|27730|27702.3|27722.3|27695|2
1631802600000|2021-09-16 14:30:00|27724.5|27704.5|27733.5|27698.5|27734.2|27704.5|27724.5|27695|9
1631802900000|2021-09-16 14:35:00|27732.8|27697.8|27732.5|27697.5|27733|27707.5|27723|27697.5|32
1631803200000|2021-09-16 14:40:00|27723.8|27703.8|27733.5|27698.5|27733.5|27704.3|27723.8|27698.5|3
1631803800000|2021-09-16 14:50:00|27724.3|27704.3|27722.5|27702.5|27733.5|27704.7|27720.6|27697.9|9
1631804100000|2021-09-16 14:55:00|27722.3|27702.3|27732.5|27697.5|27732.5|27704.7|27722.3|27697.5|10
1631804400000|2021-09-16 15:00:00|27732.9|27697.9|27731.5|27696.5|27732.9|27704.4|27723.4|27696.5|4
1631804700000|2021-09-16 15:05:00|27732.2|27697.2|27732.7|27697.7|27732.7|27697.7|27730.4|27695.4|6
1631805000000|2021-09-16 15:10:00|27732.6|27697.6|27733.3|27698.3|27733.7|27704|27723.5|27697.4|14
1631805300000|2021-09-16 15:15:00|27733|27698|27727.3|27707.3|27733.3|27708.8|27723.7|27698|8
1631805600000|2021-09-16 15:20:00|27728.5|27708.5|27727.3|27707.3|27728.5|27708.5|27726.3|27706.3|4
1631805900000|2021-09-16 15:25:00|27726.5|27706.5|27724.7|27704.7|27727.2|27707.2|27724|27704|11
1631806200000|2021-09-16 15:30:00|27724.8|27704.8|27723.7|27703.7|27724.8|27704.8|27723.5|27703.5|11
1631806500000|2021-09-16 15:35:00|27724.2|27704.2|27724.2|27704.2|27733.3|27704.7|27724|27698.3|8
1631806800000|2021-09-16 15:40:00|27723.7|27703.7|27723.4|27703.4|27723.7|27703.7|27723.2|27703.2|4
1631807100000|2021-09-16 15:45:00|27722.7|27702.7|27721.2|27701.2|27723.4|27703.4|27721.2|27701.2|6
1631807400000|2021-09-16 15:50:00|27721.1|27701.1|27721.1|27701.1|27721.8|27701.8|27720.8|27700.8|7
1631807700000|2021-09-16 15:55:00|27721.8|27701.8|27726.7|27706.7|27726.7|27706.7|27721.8|27701.8|5
1631808000000|2021-09-16 16:00:00|27725.7|27705.7|27726.8|27706.8|27726.8|27706.8|27725.7|27705.7|4
1631808300000|2021-09-16 16:05:00|27725.8|27705.8|27726.8|27706.8|27726.8|27706.8|27724.4|27704.4|6
1631808600000|2021-09-16 16:10:00|27725.8|27705.8|27724.4|27704.4|27726.8|27706.8|27724.4|27704.4|5
1631809200000|2021-09-16 16:20:00|27723.7|27703.7|27730.5|27695.5|27730.5|27704.4|27723.7|27694.7|5
1631809500000|2021-09-16 16:25:00|27730.2|27695.2|27730.5|27695.5|27731.3|27696.3|27730.2|27695.2|4
1631809800000|2021-09-16 16:30:00|27730.6|27695.6|27733.5|27698.5|27733.5|27704.1|27724.1|27695.1|9
1631810100000|2021-09-16 16:35:00|27724.5|27704.5|27726|27706|27726|27706|27724.5|27704.5|2
1631810400000|2021-09-16 16:40:00|27722|27702|27730.1|27695.1|27731.2|27704.2|27721|27695.1|10
1631810700000|2021-09-16 16:45:00|27728.1|27693.1|27721.5|27701.5|27728.5|27701.5|27721.5|27693.1|3
1631811000000|2021-09-16 16:50:00|27720.9|27700.9|27721.5|27701.5|27721.5|27701.5|27720.9|27700.9|2
1631811300000|2021-09-16 16:55:00|27722.5|27702.5|27730.3|27695.3|27730.5|27704.5|27722.5|27695.1|7
1631811600000|2021-09-16 17:00:00|27731.1|27696.1|27728.5|27693.5|27731.1|27696.1|27728.1|27693.1|3
1631812200000|2021-09-16 17:10:00|27724|27704|27731.1|27696.1|27731.1|27704.5|27724|27695.6|7
1631812800000|2021-09-16 17:20:00|27728.1|27693.1|27730|27695|27730|27704|27722.5|27693.1|6
1631813100000|2021-09-16 17:25:00|27730.5|27695.5|27730.1|27695.1|27730.5|27695.5|27730.1|27695.1|2
1631813400000|2021-09-16 17:30:00|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|27730.3|27695.3|1
1631813700000|2021-09-16 17:35:00|27731.1|27696.1|27731.3|27696.3|27733.1|27698.1|27731.1|27696.1|7
1631814000000|2021-09-16 17:40:00|27731.1|27696.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|4
1631814300000|2021-09-16 17:45:00|27730.6|27695.6|27731.3|27696.3|27731.3|27696.3|27730.6|27695.6|2
1631814600000|2021-09-16 17:50:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631814900000|2021-09-16 17:55:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631815500000|2021-09-16 18:05:00|27730.1|27695.1|27731.3|27696.3|27731.3|27696.3|27730.1|27695.1|2
1631815800000|2021-09-16 18:10:00|27729.3|27694.3|27730.7|27695.7|27731.3|27701.5|27721.5|27693.5|16
1631816700000|2021-09-16 18:25:00|27730.3|27695.3|27721.5|27701.5|27730.3|27703.5|27721|27693.1|13
1631817000000|2021-09-16 18:30:00|27722|27702|27721.5|27701.5|27722|27702|27720.5|27700.5|10
1631817300000|2021-09-16 18:35:00|27721|27701|27721.5|27701.5|27723.4|27703.4|27720.9|27700.9|7
1631817600000|2021-09-16 18:40:00|27721|27701|27731.7|27696.7|27732|27704.5|27721|27696.7|7
1631817900000|2021-09-16 18:45:00|27731.3|27696.3|27731.3|27696.3|27731.3|27696.3|27731.2|27696.2|3
1631818800000|2021-09-16 19:00:00|27730.9|27695.9|27730.8|27695.8|27731.5|27696.5|27729.3|27694.3|6
1631819100000|2021-09-16 19:05:00|27731|27696|27733.6|27698.6|27733.6|27707.8|27727.8|27696|6
1631819400000|2021-09-16 19:10:00|27733.8|27698.8|27721.2|27701.2|27734|27707.5|27721.2|27697|15
1631819700000|2021-09-16 19:15:00|27721.5|27701.5|27721.5|27701.5|27722.5|27702.5|27721.5|27701.5|3
1631820000000|2021-09-16 19:20:00|27723.5|27703.5|27726|27691|27727|27703.5|27715|27681.6|27
1631820300000|2021-09-16 19:25:00|27726.5|27691.5|27726.5|27691.5|27726.5|27691.5|27726.5|27691.5|1
1631820600000|2021-09-16 19:30:00|27726|27691|27728|27693|27728|27693|27726|27691|4
1631821500000|2021-09-16 19:45:00|27728.5|27693.5|27728.5|27693.5|27729|27700.5|27717.3|27692.3|18
1631821800000|2021-09-16 19:50:00|27729|27694|27728.5|27693.5|27729|27694|27728.5|27693.5|2
1631822100000|2021-09-16 19:55:00|27728|27693|27728.5|27693.5|27734.5|27708.8|27723.8|27693|19
1631842200000|2021-09-17 01:30:00|27697.7|27677.7|27703.1|27683.1|27704.7|27684.7|27697.7|27677.7|29
1631842500000|2021-09-17 01:35:00|27703.2|27683.2|27704.2|27684.2|27707|27687|27697.7|27677.7|49
1631842800000|2021-09-17 01:40:00|27702.7|27682.7|27708.2|27688.2|27710.1|27690.1|27702.7|27682.7|26
1631843100000|2021-09-17 01:45:00|27708.7|27688.7|27714.5|27694.5|27732|27699.4|27708.7|27688|49
1631843400000|2021-09-17 01:50:00|27713.1|27693.1|27723.2|27688.2|27724.2|27696.5|27713.1|27688.2|26
1631843700000|2021-09-17 01:55:00|27723|27688|27712.5|27692.5|27723.2|27696.7|27711.3|27687.7|21
1631844000000|2021-09-17 02:00:00|27712.7|27692.7|27716.5|27696.5|27722.7|27697.5|27712.5|27687|25
1631844300000|2021-09-17 02:05:00|27715.5|27695.5|27708.2|27688.2|27721.2|27701.2|27708.2|27688.2|41
1631844600000|2021-09-17 02:10:00|27705.1|27685.1|27704.7|27684.7|27714.8|27694.8|27703.5|27683.5|42
1631844900000|2021-09-17 02:15:00|27705.2|27685.2|27705.7|27685.7|27713.2|27687.2|27702.5|27669|48
1631845200000|2021-09-17 02:20:00|27703.7|27683.7|27697.7|27677.7|27703.7|27683.7|27696.8|27676.8|14
1631845500000|2021-09-17 02:25:00|27698.7|27678.7|27697.5|27677.5|27708|27680.5|27696.3|27671.8|13
1631845800000|2021-09-17 02:30:00|27697.8|27677.8|27699.7|27679.7|27702.7|27682.7|27697.8|27677.8|30
1631846100000|2021-09-17 02:35:00|27699.5|27679.5|27702.7|27682.7|27707.2|27682.7|27699.2|27671.4|18
1631846400000|2021-09-17 02:40:00|27702.1|27682.1|27697.5|27677.5|27703.7|27683.7|27697.5|27677.5|10
1631846700000|2021-09-17 02:45:00|27696.3|27676.3|27694.2|27674.2|27696.3|27676.3|27692.5|27672.5|9
1631847000000|2021-09-17 02:50:00|27694.7|27674.7|27689.5|27669.5|27694.7|27674.7|27688.7|27668.7|21
1631847300000|2021-09-17 02:55:00|27690.3|27670.3|27683|27663|27690.3|27670.3|27682.4|27662.4|29
1631847600000|2021-09-17 03:00:00|27683.1|27663.1|27690|27670|27690|27670|27682.9|27662.9|17
1631847900000|2021-09-17 03:05:00|27689.5|27669.5|27687.7|27667.7|27692.7|27672.7|27686.9|27666.9|21
1631848200000|2021-09-17 03:10:00|27691|27671|27689.5|27669.5|27692.2|27672.2|27689.5|27669.5|15
1631848500000|2021-09-17 03:15:00|27689.2|27669.2|27681|27661|27694.8|27669.2|27677.1|27657.1|21
1631848800000|2021-09-17 03:20:00|27681.5|27661.5|27685|27665|27685|27665|27679.7|27659.7|15
1631849100000|2021-09-17 03:25:00|27685.2|27665.2|27679.5|27659.5|27685.2|27665.2|27678.1|27658.1|19
1631849400000|2021-09-17 03:30:00|27679|27659|27679|27659|27679.5|27659.5|27679|27659|3
1631849700000|2021-09-17 03:35:00|27678.2|27658.2|27678.2|27658.2|27678.2|27658.2|27677|27657|3
1631850000000|2021-09-17 03:40:00|27677.5|27657.5|27677.5|27657.5|27678.8|27658.8|27676.3|27656.3|7
1631850300000|2021-09-17 03:45:00|27678.2|27658.2|27678.2|27658.2|27679.5|27659.5|27677|27657|9
1631850900000|2021-09-17 03:55:00|27678.7|27658.7|27677.5|27657.5|27678.8|27658.8|27677.5|27657.5|6
1631851200000|2021-09-17 04:00:00|27678.7|27658.7|27672.5|27652.5|27678.7|27658.7|27672.5|27652.5|16
1631851500000|2021-09-17 04:05:00|27671.8|27651.8|27672.8|27637.8|27673|27652.5|27662.5|27637.3|24
1631851800000|2021-09-17 04:10:00|27673|27638|27667.5|27647.5|27677.6|27648.5|27667.5|27637|34
1631852100000|2021-09-17 04:15:00|27668.1|27648.1|27667.5|27647.5|27668.1|27648.1|27665.9|27645.9|6
1631852400000|2021-09-17 04:20:00|27669.2|27649.2|27669.5|27649.5|27670.4|27650.4|27667.7|27647.7|15
1631852700000|2021-09-17 04:25:00|27669.7|27649.7|27672.5|27652.5|27673.8|27653.8|27669.7|27649.7|4
1631853000000|2021-09-17 04:30:00|27672.3|27652.3|27672.5|27652.5|27672.5|27652.5|27669.8|27649.8|12
1631853300000|2021-09-17 04:35:00|27673.7|27653.7|27672.5|27652.5|27673.8|27653.8|27672.5|27652.5|4
1631853600000|2021-09-17 04:40:00|27670.8|27650.8|27677.6|27642.6|27677.6|27650.8|27670.2|27642.6|4
1631853900000|2021-09-17 04:45:00|27677|27642|27677|27642|27677|27642|27677|27642|1
1631854200000|2021-09-17 04:50:00|27670.2|27650.2|27672.1|27652.1|27672.1|27652.1|27670.2|27650.2|3
1631854500000|2021-09-17 04:55:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1631854800000|2021-09-17 05:00:00|27671.5|27651.5|27672.5|27652.5|27672.5|27652.5|27670.5|27650.5|4
1631855100000|2021-09-17 05:05:00|27673.8|27653.8|27673.2|27653.2|27673.8|27653.8|27672.5|27652.5|3
1631855400000|2021-09-17 05:10:00|27673.7|27653.7|27673.7|27653.7|27673.7|27653.7|27673.7|27653.7|1
1631855700000|2021-09-17 05:15:00|27674|27654|27673.7|27653.7|27674.1|27654.1|27673.7|27653.7|7
1631856300000|2021-09-17 05:25:00|27673.2|27653.2|27670.7|27650.7|27673.2|27653.2|27670.2|27650.2|11
1631856600000|2021-09-17 05:30:00|27671.2|27651.2|27677.5|27657.5|27678.8|27658.8|27671.2|27651.2|21
1631856900000|2021-09-17 05:35:00|27676|27656|27678.1|27658.1|27681.2|27661.2|27676|27656|19
1631857200000|2021-09-17 05:40:00|27677.5|27657.5|27680.2|27660.2|27680.2|27660.2|27677.5|27657.5|12
1631857500000|2021-09-17 05:45:00|27679.7|27659.7|27682.5|27662.5|27687.1|27667.1|27679.7|27659.7|27
1631857800000|2021-09-17 05:50:00|27682.1|27662.1|27677.5|27657.5|27682.5|27662.5|27677.5|27657.5|8
1631858100000|2021-09-17 05:55:00|27679.9|27659.9|27682.5|27662.5|27684.9|27664.9|27677.5|27657.5|31
1631858400000|2021-09-17 06:00:00|27681.7|27661.7|27675.7|27655.7|27682.5|27662.5|27674.7|27654.7|19
1631858700000|2021-09-17 06:05:00|27674.7|27654.7|27669.4|27649.4|27681.2|27655.2|27669.4|27646|34
1631859000000|2021-09-17 06:10:00|27668.2|27648.2|27663.7|27643.7|27668.2|27648.2|27651.7|27631.7|46
1631859300000|2021-09-17 06:15:00|27663.2|27643.2|27668.7|27648.7|27669.2|27649.2|27658.2|27638.2|47
1631859600000|2021-09-17 06:20:00|27669.2|27649.2|27675.2|27655.2|27675.2|27655.2|27665.2|27645.2|27
1631859900000|2021-09-17 06:25:00|27677.4|27657.4|27678.2|27658.2|27678.2|27658.2|27675.7|27655.7|12
1631860200000|2021-09-17 06:30:00|27677.7|27657.7|27677.1|27657.1|27677.7|27657.7|27672.7|27652.7|12
1631860500000|2021-09-17 06:35:00|27676.5|27656.5|27673.1|27653.1|27676.5|27656.5|27672.7|27652.7|14
1631860800000|2021-09-17 06:40:00|27673.2|27653.2|27677.7|27657.7|27678.8|27658.8|27673.2|27653.2|12
1631861100000|2021-09-17 06:45:00|27678.2|27658.2|27678.2|27658.2|27684.7|27664.7|27676.4|27656.4|28
1631861400000|2021-09-17 06:50:00|27681.9|27661.9|27686.9|27666.9|27687.2|27667.2|27678.2|27658.2|28
1631861700000|2021-09-17 06:55:00|27683.7|27663.7|27682.7|27662.7|27687.1|27667.1|27681.8|27661.8|24
1631862000000|2021-09-17 07:00:00|27681.5|27661.5|27682.7|27662.7|27683.7|27663.7|27680.2|27660.2|32
1631862300000|2021-09-17 07:05:00|27683.2|27663.2|27685|27665|27688.8|27668.8|27682.8|27662.8|53
1631862600000|2021-09-17 07:10:00|27683.9|27663.9|27682.8|27662.8|27686.3|27666.3|27682.8|27662.8|10
1631862900000|2021-09-17 07:15:00|27683.7|27663.7|27683.7|27663.7|27683.7|27663.7|27683.7|27663.7|1
1631863200000|2021-09-17 07:20:00|27684.7|27664.7|27683.7|27663.7|27686.3|27666.3|27683.7|27663.7|9
1631863800000|2021-09-17 07:30:00|27683.5|27663.5|27683.7|27663.7|27684.4|27664.4|27682.5|27662.5|10
1631864100000|2021-09-17 07:35:00|27683.2|27663.2|27684.5|27664.5|27686.9|27666.9|27682.5|27662.5|8
1631864400000|2021-09-17 07:40:00|27684.7|27664.7|27691.7|27671.7|27693.2|27673.2|27684.5|27664.5|34
1631864700000|2021-09-17 07:45:00|27691.5|27671.5|27696.2|27676.2|27698.2|27678.2|27690.5|27670.5|21
1631865000000|2021-09-17 07:50:00|27696.7|27676.7|27695|27675|27700|27680|27694|27674|33
1631865300000|2021-09-17 07:55:00|27694.7|27674.7|27687.3|27667.3|27695.2|27675.2|27686.8|27666.8|25
1631865600000|2021-09-17 08:00:00|27687|27667|27690.5|27670.5|27697|27671.5|27687|27661|37
1631865900000|2021-09-17 08:05:00|27691|27671|27688.1|27668.1|27698.3|27673.8|27687.5|27662|20
1631866200000|2021-09-17 08:10:00|27688.8|27668.8|27688.1|27668.1|27688.8|27668.8|27688.1|27668.1|2
1631866500000|2021-09-17 08:15:00|27688.8|27668.8|27687.5|27667.5|27692.2|27672.2|27686.2|27666.2|14
1631866800000|2021-09-17 08:20:00|27687|27667|27688.5|27668.5|27688.5|27668.5|27686.5|27666.5|6
1631867100000|2021-09-17 08:25:00|27688|27668|27688|27668|27688.5|27668.5|27687.5|27667.5|16
1631867400000|2021-09-17 08:30:00|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|27688|27668|3
1631867700000|2021-09-17 08:35:00|27688|27668|27682.5|27662.5|27688|27668|27682.5|27662.5|11
1631868000000|2021-09-17 08:40:00|27681|27661|27688|27653|27688|27662.5|27677|27643.5|25
1631868300000|2021-09-17 08:45:00|27687.5|27652.5|27678.5|27658.5|27688.5|27659.5|27676|27652.5|18
1631868600000|2021-09-17 08:50:00|27679.5|27659.5|27677.5|27657.5|27679.5|27659.5|27677.5|27657.5|4
1631868900000|2021-09-17 08:55:00|27679|27659|27679.5|27659.5|27679.5|27659.5|27677.5|27657.5|14
1631869200000|2021-09-17 09:00:00|27678|27658|27678.3|27658.3|27678.5|27658.5|27677.5|27657.5|6
1631869500000|2021-09-17 09:05:00|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|1
1631869800000|2021-09-17 09:10:00|27678.3|27658.3|27678.3|27658.3|27681|27661|27678.3|27658.3|9
1631870100000|2021-09-17 09:15:00|27679|27659|27678.3|27658.3|27679|27659|27677.8|27657.8|4
1631870400000|2021-09-17 09:20:00|27678.8|27658.8|27678.3|27658.3|27678.8|27658.8|27677.8|27657.8|4
1631870700000|2021-09-17 09:25:00|27678.8|27658.8|27678.3|27658.3|27678.8|27658.8|27678.3|27658.3|3
1631871000000|2021-09-17 09:30:00|27678.5|27658.5|27678.3|27658.3|27678.5|27658.5|27678.3|27658.3|2
1631871300000|2021-09-17 09:35:00|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|27677.8|27657.8|1
1631871600000|2021-09-17 09:40:00|27678.3|27658.3|27678.3|27658.3|27680.3|27660.3|27678.3|27658.3|23
1631871900000|2021-09-17 09:45:00|27678.1|27658.1|27678.3|27658.3|27679.8|27659.8|27677.8|27657.8|12
1631872200000|2021-09-17 09:50:00|27678.8|27658.8|27678.8|27658.8|27681|27661|27674.8|27654.8|15
1631872500000|2021-09-17 09:55:00|27678.3|27658.3|27678.3|27658.3|27688.5|27660|27678.2|27653.5|10
1631872800000|2021-09-17 10:00:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.3|27658.3|3
1631873100000|2021-09-17 10:05:00|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|1
1631873400000|2021-09-17 10:10:00|27678.8|27658.8|27678.3|27658.3|27682|27662|27678.3|27658.3|8
1631873700000|2021-09-17 10:15:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.3|27658.3|7
1631874000000|2021-09-17 10:20:00|27678.3|27658.3|27688.7|27668.7|27699.5|27670.3|27678.3|27658.3|26
1631874300000|2021-09-17 10:25:00|27688.2|27668.2|27677.5|27657.5|27689|27668.2|27677.5|27652|21
1631874600000|2021-09-17 10:30:00|27677.2|27657.2|27682.5|27647.5|27683|27657.2|27670|27642.9|15
1631874900000|2021-09-17 10:35:00|27682|27647|27672.5|27652.5|27682|27653.5|27672.2|27647|5
1631875200000|2021-09-17 10:40:00|27672.2|27652.2|27672.8|27652.8|27672.9|27652.9|27672.2|27652.2|5
1631875500000|2021-09-17 10:45:00|27673.9|27653.9|27675.8|27655.8|27675.8|27655.8|27673.6|27653.6|11
1631875800000|2021-09-17 10:50:00|27677.5|27657.5|27685.8|27665.8|27687.9|27665.8|27677.5|27651.1|20
1631876100000|2021-09-17 10:55:00|27685.7|27665.7|27682.8|27662.8|27685.7|27665.7|27682.5|27662.5|7
1631876700000|2021-09-17 11:05:00|27683.5|27663.5|27693|27658|27693|27666.5|27683.5|27658|11
1631877000000|2021-09-17 11:10:00|27683.5|27663.5|27681|27661|27693|27664.8|27681|27658|19
1631877300000|2021-09-17 11:15:00|27680.5|27660.5|27682.5|27662.5|27682.5|27662.5|27680.5|27660.5|6
1631877600000|2021-09-17 11:20:00|27682.2|27662.2|27681.2|27661.2|27683.8|27663.8|27681.2|27661.2|9
1631877900000|2021-09-17 11:25:00|27682.5|27662.5|27682.5|27662.5|27691.5|27665.8|27682.5|27656.3|12
1631878200000|2021-09-17 11:30:00|27682.2|27662.2|27682.5|27662.5|27683.8|27663.8|27682.2|27662.2|4
1631878800000|2021-09-17 11:40:00|27682.2|27662.2|27679.8|27659.8|27682.2|27662.2|27679.3|27659.3|10
1631879100000|2021-09-17 11:45:00|27679.3|27659.3|27681.7|27661.7|27681.7|27661.7|27679.3|27659.3|4
1631879400000|2021-09-17 11:50:00|27681|27661|27681.7|27661.7|27682.2|27662.2|27681|27661|8
1631879700000|2021-09-17 11:55:00|27682.2|27662.2|27691.5|27656.5|27692.3|27664|27681.7|27654.7|13
1631880000000|2021-09-17 12:00:00|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|27682.2|27662.2|3
1631880300000|2021-09-17 12:05:00|27681.1|27661.1|27682.5|27662.5|27682.5|27662.5|27681.1|27661.1|3
1631881200000|2021-09-17 12:20:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|1
1631881800000|2021-09-17 12:30:00|27681.8|27661.8|27681.8|27661.8|27681.8|27661.8|27681.8|27661.8|1
1631882700000|2021-09-17 12:45:00|27681.7|27661.7|27677|27657|27681.8|27661.8|27677|27657|7
1631883000000|2021-09-17 12:50:00|27677.1|27657.1|27676.8|27656.8|27677.8|27657.8|27676.8|27656.8|7
1631883300000|2021-09-17 12:55:00|27677.5|27657.5|27677.2|27657.2|27677.5|27657.5|27675.8|27655.8|5
1631883600000|2021-09-17 13:00:00|27677.8|27657.8|27679.5|27644.5|27679.5|27657.8|27673|27644.5|9
1631883900000|2021-09-17 13:05:00|27679|27644|27679.3|27644.3|27679.9|27644.9|27678.5|27643.5|12
1631884200000|2021-09-17 13:10:00|27680|27645|27682.5|27647.5|27682.5|27657|27676|27644.2|11
1631884500000|2021-09-17 13:15:00|27682|27647|27677.6|27657.6|27682.5|27658.7|27675.3|27647|18
1631884800000|2021-09-17 13:20:00|27678.1|27658.1|27691.9|27656.9|27693|27665|27676.3|27656.3|18
1631885100000|2021-09-17 13:25:00|27693.2|27658.2|27698|27663|27698.3|27668.4|27688.4|27657.7|15
1631885400000|2021-09-17 13:30:00|27698.3|27663.3|27693.5|27658.5|27701.7|27667.5|27686.3|27658.5|19
1631885700000|2021-09-17 13:35:00|27683.5|27663.5|27697.7|27662.7|27698|27669.2|27683.5|27657.5|12
1631886000000|2021-09-17 13:40:00|27688.7|27668.7|27718|27683|27718|27683|27688.7|27662.7|57
1631886300000|2021-09-17 13:45:00|27716.8|27681.8|27714.7|27679.7|27719.3|27684.3|27712.6|27677.6|11
1631886600000|2021-09-17 13:50:00|27715.2|27680.2|27728.1|27693.1|27742.7|27707.7|27709.8|27680.2|44
1631886900000|2021-09-17 13:55:00|27725.3|27690.3|27715.5|27680.5|27725.3|27690.3|27715.5|27680.5|12
1631887200000|2021-09-17 14:00:00|27715.3|27680.3|27714|27679|27715.3|27680.3|27712.6|27677.6|5
1631887500000|2021-09-17 14:05:00|27713.8|27678.8|27714.2|27679.2|27714.2|27679.2|27713.8|27678.8|3
1631887800000|2021-09-17 14:10:00|27715.5|27680.5|27731.1|27696.1|27731.1|27696.1|27715.2|27680.2|18
1631888100000|2021-09-17 14:15:00|27726.8|27691.8|27729.4|27694.4|27731.8|27696.8|27725.5|27690.5|14
1631888400000|2021-09-17 14:20:00|27728.4|27693.4|27734.3|27699.3|27738.8|27708.5|27719.1|27692.8|36
1631888700000|2021-09-17 14:25:00|27735.5|27700.5|27734.7|27699.7|27735.5|27700.5|27731.5|27696.5|11
1631889000000|2021-09-17 14:30:00|27734.8|27699.8|27733.5|27698.5|27736|27701|27732.8|27697.8|10
1631889300000|2021-09-17 14:35:00|27734|27699|27733.3|27698.3|27735.8|27700.8|27733.3|27698.3|5
1631889600000|2021-09-17 14:40:00|27733.5|27698.5|27739.5|27704.5|27741.5|27706.5|27733.5|27698.5|23
1631889900000|2021-09-17 14:45:00|27742.2|27707.2|27737.8|27702.8|27742.2|27707.2|27737.8|27702.8|5
1631890200000|2021-09-17 14:50:00|27738|27703|27743.9|27708.9|27744.5|27718|27737.5|27703|19
1631890500000|2021-09-17 14:55:00|27743.5|27708.5|27751.8|27716.8|27763.8|27735|27740.7|27708|86
1631890800000|2021-09-17 15:00:00|27752.5|27717.5|27741.6|27706.6|27755.2|27720.2|27741.6|27706.6|38
1631891100000|2021-09-17 15:05:00|27740.9|27705.9|27737.5|27702.5|27740.9|27705.9|27736.6|27701.6|15
1631891400000|2021-09-17 15:10:00|27737|27702|27745.3|27710.3|27750.3|27715.3|27736|27701|23
1631891700000|2021-09-17 15:15:00|27745.1|27710.1|27738.2|27703.2|27745.1|27713.7|27732|27702.6|8
1631892000000|2021-09-17 15:20:00|27738.5|27703.5|27732.6|27712.6|27739|27713.9|27728.5|27700.8|11
1631892300000|2021-09-17 15:25:00|27733.9|27713.9|27748.5|27713.5|27748.5|27716.5|27732.6|27712.4|11
1631892600000|2021-09-17 15:30:00|27748|27713|27747.5|27712.5|27748.2|27713.2|27744.7|27709.7|9
1631893200000|2021-09-17 15:40:00|27747|27712|27738.9|27718.9|27747|27718.9|27736.4|27702|20
1631893500000|2021-09-17 15:45:00|27739.5|27719.5|27746.4|27726.4|27750.3|27728.9|27738.6|27707.5|18
1631893800000|2021-09-17 15:50:00|27748.8|27728.8|27755.3|27720.3|27755.3|27731.4|27748.6|27720.3|20
1631894100000|2021-09-17 15:55:00|27755.7|27720.7|27759|27724|27764.8|27738.9|27752.9|27720.7|35
1631894400000|2021-09-17 16:00:00|27759.5|27724.5|27759|27724|27759.5|27724.5|27759|27724|2
1631894700000|2021-09-17 16:05:00|27756.5|27721.5|27754.5|27719.5|27756.5|27721.5|27754.5|27719.5|5
1631895000000|2021-09-17 16:10:00|27746.7|27711.7|27745.5|27710.5|27746.7|27711.7|27745.5|27710.5|4
1631895900000|2021-09-17 16:25:00|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|27746.7|27711.7|1
1631896200000|2021-09-17 16:30:00|27745.3|27710.3|27743|27708|27746.5|27711.5|27743|27708|4
1631896500000|2021-09-17 16:35:00|27743.5|27708.5|27743|27708|27743.5|27708.5|27743|27708|2
1631896800000|2021-09-17 16:40:00|27743.5|27708.5|27745|27710|27745.5|27710.5|27743.5|27708.5|5
1631897100000|2021-09-17 16:45:00|27743.5|27708.5|27753.5|27718.5|27754.5|27724.3|27743.5|27708.5|9
1631897400000|2021-09-17 16:50:00|27753|27718|27753|27718|27753|27718|27753|27718|1
1631897700000|2021-09-17 16:55:00|27753.5|27718.5|27752|27717|27756|27721|27752|27717|15
1631898000000|2021-09-17 17:00:00|27752.5|27717.5|27758|27723|27758|27723|27752.5|27717.5|5
1631898300000|2021-09-17 17:05:00|27758.5|27723.5|27758|27723|27758.5|27723.5|27758|27723|2
1631898900000|2021-09-17 17:15:00|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|27759.5|27724.5|1
1631899500000|2021-09-17 17:25:00|27760|27725|27761|27726|27761|27726|27759.1|27724.1|7
1631899800000|2021-09-17 17:30:00|27761.5|27726.5|27764.5|27729.5|27766.6|27731.6|27761|27726|14
1631900700000|2021-09-17 17:45:00|27767|27732|27764.7|27729.7|27768.2|27733.2|27764.7|27729.7|11
1631901000000|2021-09-17 17:50:00|27764.6|27729.6|27779.8|27744.8|27781.7|27746.7|27764.5|27729.5|30
1631901300000|2021-09-17 17:55:00|27779.1|27744.1|27784.3|27749.3|27787.3|27752.3|27779.1|27744.1|12
1631901600000|2021-09-17 18:00:00|27784.2|27749.2|27783.5|27748.5|27786.5|27751.5|27783.5|27748.5|11
1631902200000|2021-09-17 18:10:00|27785.5|27750.5|27784|27749|27785.5|27750.5|27783.5|27748.5|4
1631902500000|2021-09-17 18:15:00|27786|27751|27786.7|27751.7|27786.7|27751.7|27784|27749|8
1631902800000|2021-09-17 18:20:00|27786.8|27751.8|27786.5|27751.5|27787|27761.3|27778.7|27751.5|12
1631903100000|2021-09-17 18:25:00|27787|27752|27779|27759|27789|27761.5|27779|27751.5|8
1631903400000|2021-09-17 18:30:00|27787|27752|27777.5|27757.5|27791.7|27760.5|27777.5|27751.9|14
1631903700000|2021-09-17 18:35:00|27778.5|27758.5|27788|27753|27788|27759.5|27778.5|27752|7
1631904300000|2021-09-17 18:45:00|27787|27752|27778.7|27743.7|27787|27752|27778|27743|9
1631904600000|2021-09-17 18:50:00|27776.7|27741.7|27773.6|27738.6|27776.7|27741.7|27773|27738|8
1631904900000|2021-09-17 18:55:00|27772.6|27737.6|27778.9|27743.9|27778.9|27743.9|27771.7|27736.7|14
1631905200000|2021-09-17 19:00:00|27779.4|27744.4|27778|27743|27779.4|27744.4|27778|27743|4
1631905500000|2021-09-17 19:05:00|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|1
1631905800000|2021-09-17 19:10:00|27778|27743|27778|27743|27778|27743|27776.7|27741.7|4
1631906400000|2021-09-17 19:20:00|27776.7|27741.7|27773|27738|27776.7|27741.7|27773|27738|4
1631906700000|2021-09-17 19:25:00|27772|27737|27768.1|27733.1|27772|27737|27768.1|27733.1|6
1631907000000|2021-09-17 19:30:00|27768.6|27733.6|27769.1|27734.1|27769.6|27734.6|27768.6|27733.6|4
1631907300000|2021-09-17 19:35:00|27769.6|27734.6|27753.6|27718.6|27769.6|27734.6|27750.6|27718.6|17
1631907600000|2021-09-17 19:40:00|27754.1|27719.1|27765.3|27730.3|27765.3|27730.3|27754.1|27719.1|14
1631907900000|2021-09-17 19:45:00|27760.3|27725.3|27760|27725|27760.5|27725.5|27760|27725|4
1631908200000|2021-09-17 19:50:00|27761.1|27726.1|27761.1|27726.1|27761.1|27726.1|27761.1|27726.1|1
1631908500000|2021-09-17 19:55:00|27760.3|27725.3|27754.1|27719.1|27760.3|27725.3|27754.1|27719.1|14
1632101400000|2021-09-20 01:30:00|27791.5|27756.5|27787|27752|27791.5|27756.5|27782.5|27747.5|16
1632101700000|2021-09-20 01:35:00|27791|27756|27787|27752|27791.5|27756.5|27787|27752|4
1632102000000|2021-09-20 01:40:00|27788.5|27753.5|27795.5|27760.5|27797|27767.5|27787.5|27752.5|31
1632102300000|2021-09-20 01:45:00|27796|27761|27800|27765|27806.5|27771.5|27795.5|27760.5|29
1632102600000|2021-09-20 01:50:00|27799.5|27764.5|27799.5|27764.5|27805|27770|27794|27759|8
1632102900000|2021-09-20 01:55:00|27798.5|27763.5|27799.5|27764.5|27799.5|27764.5|27794.5|27759.5|4
1632103200000|2021-09-20 02:00:00|27798.5|27763.5|27797|27762|27799.5|27764.5|27793|27758|13
1632103500000|2021-09-20 02:05:00|27796.5|27761.5|27795|27760|27800|27765|27794.5|27759.5|12
1632103800000|2021-09-20 02:10:00|27795.5|27760.5|27795.5|27760.5|27795.5|27760.5|27795.5|27760.5|1
1632104100000|2021-09-20 02:15:00|27796|27761|27814.5|27779.5|27816|27781|27796|27761|56
1632104400000|2021-09-20 02:20:00|27814|27779|27826.5|27791.5|27828.5|27793.5|27814|27779|30
1632104700000|2021-09-20 02:25:00|27827|27792|27850|27815|27850.5|27815.5|27826.5|27791.5|59
1632105000000|2021-09-20 02:30:00|27850.5|27815.5|27840|27805|27851|27816|27833|27803|47
1632105300000|2021-09-20 02:35:00|27843|27808|27842.5|27807.5|27845.5|27810.5|27835|27800|36
1632105600000|2021-09-20 02:40:00|27842|27807|27824.5|27789.5|27843.5|27808.5|27822|27787|40
1632105900000|2021-09-20 02:45:00|27824|27789|27808|27773|27824|27789|27802|27767|25
1632106200000|2021-09-20 02:50:00|27811.5|27776.5|27805.5|27770.5|27812.5|27777.5|27795|27770|20
1632106500000|2021-09-20 02:55:00|27806|27771|27817.5|27782.5|27817.5|27782.5|27803.5|27768.5|25
1632106800000|2021-09-20 03:00:00|27816.5|27781.5|27817|27782|27822|27787|27813|27778|9
1632107100000|2021-09-20 03:05:00|27818|27783|27829|27794|27832|27797|27818|27783|24
1632107400000|2021-09-20 03:10:00|27828.5|27793.5|27809|27774|27828.5|27793.5|27805|27770|30
1632107700000|2021-09-20 03:15:00|27808.5|27773.5|27807|27772|27811.5|27776.5|27806|27771|11
1632108000000|2021-09-20 03:20:00|27806.5|27771.5|27806|27771|27810.5|27775.5|27803|27768|10
1632108300000|2021-09-20 03:25:00|27805|27770|27803|27768|27805|27779|27798.5|27768|8
1632108600000|2021-09-20 03:30:00|27800.5|27765.5|27803|27768|27803.5|27778.5|27798|27765.5|8
1632108900000|2021-09-20 03:35:00|27802.5|27767.5|27813.5|27778.5|27814|27779|27802.5|27767.5|27
1632109200000|2021-09-20 03:40:00|27814|27779|27810.5|27775.5|27814|27779.5|27799.5|27772.5|22
1632109500000|2021-09-20 03:45:00|27810|27775|27804|27769|27810|27775|27804|27769|12
1632109800000|2021-09-20 03:50:00|27804.5|27769.5|27804.5|27769.5|27805|27775.5|27794.5|27769|9
1632110100000|2021-09-20 03:55:00|27805|27770|27808|27773|27811.5|27776.5|27805|27770|13
1632110400000|2021-09-20 04:00:00|27808.5|27773.5|27821|27783|27825|27790|27801|27769.5|67
1632110700000|2021-09-20 04:05:00|27818|27780|27792|27757|27818|27781.5|27792|27757|95
1632111000000|2021-09-20 04:10:00|27794|27759|27792.5|27757.5|27797.5|27762.5|27789|27754|21
1632111300000|2021-09-20 04:15:00|27796|27761|27792.5|27757.5|27797|27762|27792.5|27757.5|4
1632111600000|2021-09-20 04:20:00|27792|27757|27799|27764|27799|27764|27789|27754|17
1632111900000|2021-09-20 04:25:00|27799.5|27764.5|27800|27765|27800|27765|27799|27764|6
1632112200000|2021-09-20 04:30:00|27800.5|27765.5|27800.5|27765.5|27800.5|27765.5|27799.5|27764.5|5
1632112500000|2021-09-20 04:35:00|27801|27766|27801.5|27766.5|27801.5|27766.5|27801|27766|2
1632112800000|2021-09-20 04:40:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1632113400000|2021-09-20 04:50:00|27799|27764|27797.5|27762.5|27801|27766|27797.5|27762.5|8
1632114000000|2021-09-20 05:00:00|27800|27765|27800.5|27765.5|27801|27776|27795.5|27762.5|16
1632114300000|2021-09-20 05:05:00|27801|27766|27800|27765|27803|27775|27794.5|27765|10
1632114600000|2021-09-20 05:10:00|27790.5|27770.5|27792|27772|27800|27772|27790.5|27764.5|5
1632114900000|2021-09-20 05:15:00|27790.5|27770.5|27792|27772|27792|27772|27790.5|27770.5|2
1632115200000|2021-09-20 05:20:00|27794|27774|27792|27772|27800|27774.5|27790.5|27764.5|8
1632115800000|2021-09-20 05:30:00|27797.5|27762.5|27794.5|27759.5|27797.5|27762.5|27794|27759|8
1632116100000|2021-09-20 05:35:00|27796.5|27761.5|27796.5|27761.5|27796.5|27761.5|27796|27761|5
1632116400000|2021-09-20 05:40:00|27796|27761|27791.5|27756.5|27796|27761|27791|27756|11
1632116700000|2021-09-20 05:45:00|27792.5|27757.5|27783.5|27748.5|27796|27761|27783|27748|19
1632117000000|2021-09-20 05:50:00|27783|27748|27784|27749|27784|27749|27783|27748|5
1632117300000|2021-09-20 05:55:00|27784.5|27749.5|27776|27741|27789.5|27754.5|27774|27739|38
1632117600000|2021-09-20 06:00:00|27776.5|27741.5|27776|27741|27776.5|27741.5|27776|27741|4
1632117900000|2021-09-20 06:05:00|27776.5|27741.5|27799|27764|27799|27764|27769.5|27741.5|53
1632118200000|2021-09-20 06:10:00|27798.5|27763.5|27794|27759|27798.5|27763.5|27793.5|27758.5|15
1632118500000|2021-09-20 06:15:00|27795|27760|27798.5|27763.5|27798.5|27763.5|27793|27758|16
1632118800000|2021-09-20 06:20:00|27799|27764|27827.5|27792.5|27837.4|27795.4|27799|27764|59
1632119100000|2021-09-20 06:25:00|27828.5|27793.5|27807.5|27772.5|27828.5|27793.5|27803.5|27768.5|31
1632119400000|2021-09-20 06:30:00|27807|27772|27820|27785|27822.5|27795|27805.5|27771.5|45
1632119700000|2021-09-20 06:35:00|27820.5|27785.5|27822.5|27787.5|27827.5|27795|27814.5|27784.5|22
1632120000000|2021-09-20 06:40:00|27823.5|27788.5|27821|27786|27823.5|27788.5|27818|27783|14
1632120300000|2021-09-20 06:45:00|27821.5|27786.5|27821.5|27786.5|27822|27787|27821.5|27786.5|3
1632120600000|2021-09-20 06:50:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|1
1632120900000|2021-09-20 06:55:00|27824|27789|27825|27790|27825|27790|27824|27789|2
1632121200000|2021-09-20 07:00:00|27824|27789|27816|27781|27828.5|27793.5|27816|27781|23
1632121500000|2021-09-20 07:05:00|27815.5|27780.5|27806|27771|27815.5|27780.5|27806|27771|20
1632121800000|2021-09-20 07:10:00|27806.5|27771.5|27808.5|27773.5|27809.5|27774.5|27806|27771|18
1632122100000|2021-09-20 07:15:00|27809|27774|27809.5|27774.5|27809.5|27774.5|27809|27774|2
1632122400000|2021-09-20 07:20:00|27812.5|27777.5|27831.5|27796.5|27832|27797|27812.5|27777.5|31
1632122700000|2021-09-20 07:25:00|27832.5|27797.5|27831.5|27796.5|27832.5|27797.5|27830.5|27795.5|9
1632123000000|2021-09-20 07:30:00|27832.5|27797.5|27826|27791|27844.9|27809.9|27826|27791|38
1632123300000|2021-09-20 07:35:00|27826.5|27791.5|27829|27794|27829.5|27794.5|27826|27791|14
1632123600000|2021-09-20 07:40:00|27830|27795|27831|27796|27833.5|27798.5|27830|27795|14
1632123900000|2021-09-20 07:45:00|27830.5|27795.5|27814|27779|27830.5|27795.5|27813.5|27778.5|24
1632124200000|2021-09-20 07:50:00|27813.5|27778.5|27815.8|27778|27817|27780.2|27809.5|27774.5|10
1632124500000|2021-09-20 07:55:00|27817.8|27777|27817.8|27777.2|27817.8|27777.2|27817.8|27775.2|4
1632124800000|2021-09-20 08:00:00|27821.1|27779.1|27803|27768|27821.1|27782|27802.5|27767.5|9
1632125100000|2021-09-20 08:05:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1632125400000|2021-09-20 08:10:00|27797|27777|27801|27766|27806|27777|27797|27763.5|9
1632125700000|2021-09-20 08:15:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1632126000000|2021-09-20 08:20:00|27803|27768|27811.5|27776.5|27811.5|27776.5|27803|27768|12
1632126300000|2021-09-20 08:25:00|27811|27776|27814.4|27779.4|27814.4|27779.4|27811|27776|17
1632126600000|2021-09-20 08:30:00|27814.9|27779.9|27813.5|27778.5|27815.4|27780.4|27810.4|27775.4|6
1632126900000|2021-09-20 08:35:00|27814.6|27779.6|27810.4|27775.4|27814.6|27779.6|27810.4|27775.4|3
1632127200000|2021-09-20 08:40:00|27811|27776|27810|27775|27811|27776|27806.4|27771.4|3
1632127800000|2021-09-20 08:50:00|27810.8|27775.8|27813.3|27778.3|27815|27782.5|27802.5|27775.8|19
1632128100000|2021-09-20 08:55:00|27813.1|27778.1|27812.5|27777.5|27813.3|27778.3|27812.5|27777.5|4
1632128700000|2021-09-20 09:05:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1632129300000|2021-09-20 09:15:00|27816.4|27781.4|27818.3|27783.3|27818.3|27783.3|27816.4|27781.4|9
1632129600000|2021-09-20 09:20:00|27817.8|27782.8|27819.1|27784.1|27820.1|27785.1|27817.8|27782.8|7
1632129900000|2021-09-20 09:25:00|27820|27785|27821.7|27786.7|27821.7|27786.7|27820|27785|2
1632130200000|2021-09-20 09:30:00|27823.3|27788.3|27817.7|27782.7|27823.5|27788.5|27817.7|27782.7|7
1632130500000|2021-09-20 09:35:00|27818.2|27783.2|27819.2|27784.2|27819.2|27784.2|27818.2|27783.2|3
1632130800000|2021-09-20 09:40:00|27819.6|27784.6|27823.6|27788.6|27823.6|27788.6|27819.6|27784.6|4
1632131100000|2021-09-20 09:45:00|27824.1|27789.1|27824.1|27789.1|27824.1|27789.1|27823|27788|3
1632131400000|2021-09-20 09:50:00|27823.2|27788.2|27822.7|27787.7|27823.2|27788.2|27822.2|27787.2|4
1632131700000|2021-09-20 09:55:00|27822.3|27787.3|27822|27787|27822.3|27787.3|27819.7|27784.7|6
1632132000000|2021-09-20 10:00:00|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|1
1632132600000|2021-09-20 10:10:00|27819.2|27784.2|27812.2|27777.2|27819.2|27788.1|27808.1|27776.1|16
1632132900000|2021-09-20 10:15:00|27812.7|27777.7|27811|27776|27812.7|27777.7|27811|27776|2
1632133200000|2021-09-20 10:20:00|27813.1|27778.1|27811|27776|27813.1|27778.1|27811|27776|4
1632133500000|2021-09-20 10:25:00|27810.7|27775.7|27809.7|27774.7|27810.7|27775.7|27809.7|27774.7|3
1632133800000|2021-09-20 10:30:00|27809|27774|27809|27774|27809|27774|27809|27774|1
1632134100000|2021-09-20 10:35:00|27809.7|27774.7|27809.7|27774.7|27809.7|27774.7|27809.7|27774.7|1
1632135600000|2021-09-20 11:00:00|27806.2|27771.2|27806|27771|27806.7|27771.7|27803.5|27768.5|14
1632136200000|2021-09-20 11:10:00|27811|27776|27799.1|27764.1|27811|27776|27799.1|27764.1|8
1632136500000|2021-09-20 11:15:00|27799.2|27764.2|27804.1|27769.1|27804.2|27769.2|27799.1|27764.1|10
1632136800000|2021-09-20 11:20:00|27804.2|27769.2|27809.1|27774.1|27809.1|27774.1|27804.2|27769.2|5
1632137100000|2021-09-20 11:25:00|27809.2|27774.2|27809.2|27774.2|27815.5|27780.5|27809.2|27774.2|13
1632137400000|2021-09-20 11:30:00|27809.1|27774.1|27816.7|27781.7|27816.7|27789.2|27806.7|27774.1|5
1632137700000|2021-09-20 11:35:00|27817.6|27782.6|27821.1|27786.1|27821.1|27786.1|27817.6|27782.6|5
1632138000000|2021-09-20 11:40:00|27821.6|27786.6|27822.6|27787.6|27826.7|27791.7|27821.5|27786.5|12
1632138300000|2021-09-20 11:45:00|27822.1|27787.1|27822.1|27787.1|27822.1|27787.1|27822.1|27787.1|1
1632138600000|2021-09-20 11:50:00|27822.4|27787.4|27822.1|27787.1|27822.4|27787.4|27822.1|27787.1|2
1632139200000|2021-09-20 12:00:00|27820.3|27785.3|27820.8|27785.8|27820.8|27785.8|27820.3|27785.3|2
1632139500000|2021-09-20 12:05:00|27821.3|27786.3|27821.3|27786.3|27821.3|27786.3|27819.8|27784.8|3
1632140100000|2021-09-20 12:15:00|27818.8|27783.8|27818.8|27783.8|27818.8|27783.8|27818.8|27783.8|1
1632140400000|2021-09-20 12:20:00|27819.3|27784.3|27811.8|27791.8|27820.3|27792.9|27811.1|27784.3|12
1632140700000|2021-09-20 12:25:00|27811.2|27791.2|27822.2|27787.2|27823.1|27793.1|27811.2|27784.7|14
1632141000000|2021-09-20 12:30:00|27821.7|27786.7|27822.2|27787.2|27822.2|27787.2|27821.7|27786.7|2
1632141300000|2021-09-20 12:35:00|27823.6|27788.6|27820|27785|27824.1|27789.1|27820|27785|5
1632141900000|2021-09-20 12:45:00|27818|27783|27808.6|27773.6|27818|27783|27808.6|27773.6|22
1632142200000|2021-09-20 12:50:00|27810|27775|27807.2|27772.2|27810|27775|27806.7|27771.7|10
1632142500000|2021-09-20 12:55:00|27806.7|27771.7|27805|27770|27806.7|27771.7|27805|27770|3
1632142800000|2021-09-20 13:00:00|27802.5|27767.5|27810|27775|27810|27777.5|27797.5|27767.5|15
1632143100000|2021-09-20 13:05:00|27809.5|27774.5|27809.5|27774.5|27809.5|27774.5|27809.5|27774.5|1
1632143700000|2021-09-20 13:15:00|27809|27774|27794.5|27759.5|27809|27780|27794.5|27759.5|29
1632144000000|2021-09-20 13:20:00|27795|27760|27800|27765|27805|27770|27795|27760|19
1632144300000|2021-09-20 13:25:00|27799|27764|27794|27759|27799|27764|27793.4|27758.4|12
1632144600000|2021-09-20 13:30:00|27795|27760|27788.8|27753.8|27796|27765|27785|27752.3|16
1632145200000|2021-09-20 13:40:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1632145500000|2021-09-20 13:45:00|27786.5|27751.5|27790|27755|27790|27755|27784.3|27749.3|19
1632145800000|2021-09-20 13:50:00|27790.5|27755.5|27805|27770|27805|27770|27790.5|27755.5|21
1632146100000|2021-09-20 13:55:00|27803.9|27768.9|27802.6|27767.6|27807.2|27772.2|27802|27767|24
1632146400000|2021-09-20 14:00:00|27802.2|27767.2|27808.5|27773.5|27808.9|27773.9|27802.2|27767.2|12
1632146700000|2021-09-20 14:05:00|27809|27774|27808.4|27773.4|27810|27775|27808.4|27773.4|10
1632147000000|2021-09-20 14:10:00|27808.9|27773.9|27814|27779|27815.5|27780.5|27808.5|27773.5|26
1632147300000|2021-09-20 14:15:00|27814.4|27779.4|27818.9|27783.9|27824.9|27789.9|27814.4|27779.4|21
1632147600000|2021-09-20 14:20:00|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|27818.4|27783.4|1
1632147900000|2021-09-20 14:25:00|27818|27783|27812.6|27777.6|27818|27783|27811|27776|18
1632148200000|2021-09-20 14:30:00|27812.9|27777.9|27814.4|27779.4|27814.4|27779.4|27812.9|27777.9|3
1632148500000|2021-09-20 14:35:00|27813.9|27778.9|27806.4|27771.4|27813.9|27778.9|27803.7|27768.7|21
1632148800000|2021-09-20 14:40:00|27803.4|27768.4|27806.4|27771.4|27806.4|27771.4|27803.4|27768.4|2
1632149100000|2021-09-20 14:45:00|27805.9|27770.9|27796.4|27776.4|27806.4|27776.4|27794.9|27769.7|8
1632149400000|2021-09-20 14:50:00|27797.5|27777.5|27797|27777|27800|27780|27797|27777|4
1632149700000|2021-09-20 14:55:00|27797.5|27777.5|27804|27784|27804|27784|27795.5|27775.5|18
1632150000000|2021-09-20 15:00:00|27803.5|27783.5|27802.5|27782.5|27812|27784|27800|27771.2|17
1632150300000|2021-09-20 15:05:00|27802|27782|27806.4|27771.4|27807|27782|27800.5|27771.4|5
1632150600000|2021-09-20 15:10:00|27805.5|27770.5|27797.5|27777.5|27806.5|27779|27796.5|27768|10
1632150900000|2021-09-20 15:15:00|27795.5|27775.5|27797.5|27777.5|27797.5|27777.5|27795.5|27775.5|2
1632151200000|2021-09-20 15:20:00|27795.5|27775.5|27801.5|27766.5|27802|27777.5|27792.5|27766.5|10
1632151500000|2021-09-20 15:25:00|27796.5|27776.5|27812.2|27777.2|27812.2|27782.1|27796.5|27771.7|22
1632151800000|2021-09-20 15:30:00|27811.7|27776.7|27826.7|27791.7|27826.7|27798.2|27801.9|27776.7|22
1632152100000|2021-09-20 15:35:00|27827.2|27792.2|27828.4|27808.4|27832.5|27808.4|27822.7|27792.2|26
1632152400000|2021-09-20 15:40:00|27827.1|27807.1|27837.2|27802.2|27839.5|27807.1|27827.1|27801.5|14
1632152700000|2021-09-20 15:45:00|27836.7|27801.7|27839.3|27804.3|27839.3|27804.3|27836.7|27801.7|15
1632153300000|2021-09-20 15:55:00|27839.8|27804.8|27839.3|27804.3|27839.8|27804.8|27838.5|27803.5|5
1632153600000|2021-09-20 16:00:00|27838.5|27803.5|27837.2|27802.2|27839.4|27804.4|27837.2|27802.2|5
1632153900000|2021-09-20 16:05:00|27839.4|27804.4|27840.5|27805.5|27842|27807|27839|27804|9
1632154200000|2021-09-20 16:10:00|27842.5|27807.5|27832.5|27812.5|27843.9|27812.5|27827.5|27804.8|19
1632154500000|2021-09-20 16:15:00|27835|27815|27832.5|27812.5|27835|27815|27832|27812|6
1632154800000|2021-09-20 16:20:00|27833.5|27813.5|27837.5|27817.5|27838|27818|27833.5|27813.5|11
1632155100000|2021-09-20 16:25:00|27840|27820|27837.5|27817.5|27840|27820|27837.5|27817.5|2
1632155400000|2021-09-20 16:30:00|27837.6|27817.6|27837.2|27817.2|27839.8|27819.8|27834.5|27814.5|14
1632155700000|2021-09-20 16:35:00|27839|27819|27834.5|27814.5|27839.3|27819.3|27834.5|27814.5|11
1632156000000|2021-09-20 16:40:00|27835|27815|27828.9|27808.9|27841.5|27815|27827.5|27806.5|8
1632156300000|2021-09-20 16:45:00|27827.5|27807.5|27827.2|27807.2|27830.3|27810.3|27827.2|27807.2|4
1632156600000|2021-09-20 16:50:00|27829|27809|27828.9|27808.9|27829.3|27809.3|27827.2|27807.2|8
1632156900000|2021-09-20 16:55:00|27836|27801|27837|27802|27837.5|27802.5|27836|27801|5
1632157200000|2021-09-20 17:00:00|27838|27803|27832.8|27812.8|27840|27815.3|27832.5|27803|7
1632157500000|2021-09-20 17:05:00|27835.3|27815.3|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|2
1632157800000|2021-09-20 17:10:00|27835.3|27815.3|27832.8|27812.8|27835.3|27815.3|27832.8|27812.8|2
1632158100000|2021-09-20 17:15:00|27835.3|27815.3|27831.7|27811.7|27835.3|27815.3|27831.7|27811.7|4
1632158400000|2021-09-20 17:20:00|27831.3|27811.3|27832.5|27812.5|27832.5|27812.5|27830.2|27810.2|10
1632158700000|2021-09-20 17:25:00|27830.2|27810.2|27832.5|27812.5|27832.5|27812.5|27830.2|27810.2|2
1632159000000|2021-09-20 17:30:00|27834.8|27814.8|27832.5|27812.5|27834.8|27814.8|27832.5|27812.5|2
1632159300000|2021-09-20 17:35:00|27830.2|27810.2|27827.8|27807.8|27832.5|27812.5|27827.8|27807.8|7
1632159600000|2021-09-20 17:40:00|27827.5|27807.5|27827.5|27807.5|27830|27810|27822.2|27792|27
1632159900000|2021-09-20 17:45:00|27825.2|27805.2|27822.9|27802.9|27827.5|27807.5|27822.5|27802.5|9
1632160200000|2021-09-20 17:50:00|27822.5|27802.5|27823|27803|27825|27805|27822.5|27802.5|4
1632160500000|2021-09-20 17:55:00|27825|27805|27823|27803|27825|27805|27820|27800|6
1632160800000|2021-09-20 18:00:00|27822.5|27802.5|27822.9|27802.9|27822.9|27802.9|27820.5|27800.5|8
1632161100000|2021-09-20 18:05:00|27822.5|27802.5|27825.5|27805.5|27827.5|27807.5|27822.5|27802.5|10
1632161400000|2021-09-20 18:10:00|27825|27805|27825|27805|27825|27805|27825|27805|1
1632161700000|2021-09-20 18:15:00|27825.5|27805.5|27827|27807|27830.3|27810.3|27825.5|27805.5|13
1632162000000|2021-09-20 18:20:00|27826.7|27806.7|27827.2|27807.2|27827.5|27807.5|27823.7|27803.7|13
1632162300000|2021-09-20 18:25:00|27827.5|27807.5|27830|27810|27830|27810|27827|27807|10
1632162600000|2021-09-20 18:30:00|27829.5|27809.5|27829|27794|27835.3|27815.3|27822|27794|23
1632162900000|2021-09-20 18:35:00|27828|27793|27825|27805|27832.5|27805|27821.5|27792.5|16
1632163200000|2021-09-20 18:40:00|27824.5|27804.5|27817.5|27797.5|27833.5|27807.5|27817.5|27797.5|19
1632163500000|2021-09-20 18:45:00|27815|27795|27817|27782|27823.5|27797.5|27808.5|27773.5|15
1632163800000|2021-09-20 18:50:00|27817.5|27782.5|27811.5|27776.5|27817.5|27782.5|27805.5|27770.5|15
1632164100000|2021-09-20 18:55:00|27821.5|27786.5|27820.5|27785.5|27825.5|27790.5|27820.5|27785.5|5
1632164400000|2021-09-20 19:00:00|27821.2|27786.2|27818.5|27798.5|27826|27800.2|27818.5|27784.3|16
1632164700000|2021-09-20 19:05:00|27817.5|27797.5|27816.9|27796.9|27817.5|27797.5|27816.9|27796.9|3
1632165000000|2021-09-20 19:10:00|27814.4|27794.4|27816.9|27796.9|27816.9|27796.9|27814.4|27794.4|2
1632165300000|2021-09-20 19:15:00|27814.4|27794.4|27816.9|27796.9|27816.9|27796.9|27814.4|27794.4|2
1632165600000|2021-09-20 19:20:00|27814.4|27794.4|27821.2|27786.2|27822.3|27796.9|27814.4|27785.5|10
1632165900000|2021-09-20 19:25:00|27821.4|27786.4|27817.6|27782.6|27821.4|27786.4|27817.6|27782.6|4
1632166200000|2021-09-20 19:30:00|27813.6|27778.6|27798.6|27763.6|27813.6|27778.6|27798.6|27763.6|3
1632166500000|2021-09-20 19:35:00|27782.6|27747.6|27800|27765|27802.2|27767.2|27782.6|27747.6|13
1632166800000|2021-09-20 19:40:00|27797.6|27762.6|27800|27765|27800|27765|27797.6|27762.6|3
1632167100000|2021-09-20 19:45:00|27798.5|27763.5|27795|27760|27798.5|27763.5|27795|27760|7
1632187800000|2021-09-21 01:30:00|27814.5|27779.5|27812|27777|27814.5|27779.5|27812|27777|4
1632188100000|2021-09-21 01:35:00|27812.5|27777.5|27805.5|27770.5|27813|27778|27804.5|27769.5|30
1632188400000|2021-09-21 01:40:00|27805|27770|27807|27772|27810|27784|27801.5|27770|16
1632188700000|2021-09-21 01:45:00|27806|27771|27792.5|27757.5|27806|27771.5|27788.5|27757|33
1632189000000|2021-09-21 01:50:00|27792|27757|27780.5|27745.5|27792|27757|27779.5|27744.5|24
1632189300000|2021-09-21 01:55:00|27777.5|27742.5|27779|27744|27781.5|27756.5|27774|27739|34
1632189600000|2021-09-21 02:00:00|27778|27743|27767|27747|27778.5|27753.5|27764|27743|30
1632189900000|2021-09-21 02:05:00|27768|27748|27767|27747|27777.5|27757.5|27767|27747|30
1632190200000|2021-09-21 02:10:00|27766.5|27746.5|27770|27750|27771.5|27751.5|27763|27743|29
1632190500000|2021-09-21 02:15:00|27770.5|27750.5|27776|27756|27776.5|27756.5|27770.5|27750.5|37
1632190800000|2021-09-21 02:20:00|27775.5|27755.5|27775|27755|27777.5|27757.5|27774.5|27754.5|8
1632191700000|2021-09-21 02:35:00|27772|27752|27776|27756|27778.5|27758.5|27772|27752|10
1632192000000|2021-09-21 02:40:00|27776.5|27756.5|27776|27756|27777|27757|27773|27753|7
1632192300000|2021-09-21 02:45:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775|27755|3
1632192600000|2021-09-21 02:50:00|27772.5|27752.5|27770.5|27750.5|27776|27756|27770.5|27750.5|13
1632192900000|2021-09-21 02:55:00|27771|27751|27770.5|27750.5|27771|27751|27769|27749|8
1632193200000|2021-09-21 03:00:00|27771|27751|27770.5|27750.5|27771.5|27751.5|27770.5|27750.5|4
1632193500000|2021-09-21 03:05:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1632193800000|2021-09-21 03:10:00|27771|27751|27781|27746|27781|27754|27771|27746|10
1632194400000|2021-09-21 03:20:00|27781.5|27746.5|27781.5|27746.5|27782|27747|27781.5|27746.5|3
1632194700000|2021-09-21 03:25:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1632195300000|2021-09-21 03:35:00|27782|27747|27786.5|27751.5|27787|27758|27772|27747|12
1632195600000|2021-09-21 03:40:00|27788|27753|27786.5|27751.5|27791|27756|27786.5|27751.5|15
1632196200000|2021-09-21 03:50:00|27785.5|27750.5|27783.5|27748.5|27785.5|27750.5|27783.5|27748.5|6
1632196500000|2021-09-21 03:55:00|27783|27748|27772.5|27752.5|27783.5|27755.5|27772.5|27748|12
1632196800000|2021-09-21 04:00:00|27771.5|27751.5|27769|27749|27771.5|27751.5|27768.5|27748.5|9
1632197700000|2021-09-21 04:15:00|27776|27741|27776.5|27741.5|27776.5|27741.5|27776|27741|2
1632198000000|2021-09-21 04:20:00|27775.5|27740.5|27773|27738|27776|27741|27773|27738|12
1632198300000|2021-09-21 04:25:00|27773.5|27738.5|27773.5|27738.5|27774|27739|27773|27738|5
1632198600000|2021-09-21 04:30:00|27766.5|27746.5|27784|27749|27784|27752.5|27766|27745.5|19
1632198900000|2021-09-21 04:35:00|27785.5|27750.5|27784|27749|27785.5|27750.5|27783.5|27748.5|8
1632199200000|2021-09-21 04:40:00|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|27784.5|27749.5|1
1632200100000|2021-09-21 04:55:00|27785|27750|27788.5|27753.5|27789|27754|27782|27747|18
1632200400000|2021-09-21 05:00:00|27789|27754|27789|27754|27789|27754|27785.5|27750.5|4
1632201600000|2021-09-21 05:20:00|27785.5|27750.5|27786|27751|27789|27754|27785.5|27750.5|13
1632202500000|2021-09-21 05:35:00|27786.5|27751.5|27788.5|27753.5|27788.5|27753.5|27786.5|27751.5|11
1632202800000|2021-09-21 05:40:00|27789|27754|27789|27754|27789|27754|27789|27754|1
1632203400000|2021-09-21 05:50:00|27789.5|27754.5|27784.5|27749.5|27789.5|27754.5|27783.5|27748.5|5
1632203700000|2021-09-21 05:55:00|27784|27749|27783.5|27748.5|27784|27749|27783.5|27748.5|2
1632204000000|2021-09-21 06:00:00|27782|27747|27781|27746|27782|27747|27780|27745|8
1632204300000|2021-09-21 06:05:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781|27746|3
1632204600000|2021-09-21 06:10:00|27781|27746|27776.5|27741.5|27781|27746|27774.5|27739.5|15
1632204900000|2021-09-21 06:15:00|27775.5|27740.5|27776|27741|27776.5|27741.5|27774.5|27739.5|7
1632205200000|2021-09-21 06:20:00|27775.5|27740.5|27763|27728|27775.5|27740.5|27759.5|27724.5|28
1632205500000|2021-09-21 06:25:00|27763.5|27728.5|27763.9|27728.9|27764|27729|27760|27725|24
1632205800000|2021-09-21 06:30:00|27764|27729|27764|27729|27764|27729|27764|27729|1
1632206100000|2021-09-21 06:35:00|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|27764.5|27729.5|1
1632206400000|2021-09-21 06:40:00|27765|27730|27769|27734|27769.5|27734.5|27765|27730|10
1632206700000|2021-09-21 06:45:00|27770|27735|27769.5|27749.5|27775|27749.5|27763.5|27735|15
1632207000000|2021-09-21 06:50:00|27769|27749|27769.5|27749.5|27769.5|27749.5|27766.5|27746.5|4
1632207300000|2021-09-21 06:55:00|27770|27750|27779|27744|27779|27751.5|27770|27744|6
1632207600000|2021-09-21 07:00:00|27779.5|27744.5|27782.5|27747.5|27783|27758.5|27778|27744.5|16
1632207900000|2021-09-21 07:05:00|27783.5|27748.5|27784.5|27749.5|27784.5|27756.5|27776|27747.5|9
1632208200000|2021-09-21 07:10:00|27785|27750|27781|27761|27788|27761.5|27776|27750|24
1632208500000|2021-09-21 07:15:00|27789|27754|27792|27757|27792.5|27757.5|27788.5|27753.5|14
1632208800000|2021-09-21 07:20:00|27792.5|27757.5|27790.5|27755.5|27792.5|27757.5|27789.5|27754.5|19
1632209100000|2021-09-21 07:25:00|27789|27754|27787|27752|27789|27764|27783.5|27751.5|13
1632209400000|2021-09-21 07:30:00|27780.5|27760.5|27780|27760|27782.5|27762.5|27776|27756|11
1632209700000|2021-09-21 07:35:00|27778.5|27758.5|27779.5|27759.5|27780|27760|27776.5|27756.5|5
1632210000000|2021-09-21 07:40:00|27781.5|27761.5|27789|27769|27792|27772|27779.5|27759.5|54
1632210300000|2021-09-21 07:45:00|27788.5|27768.5|27786.5|27766.5|27792|27772|27780|27760|51
1632210600000|2021-09-21 07:50:00|27787|27767|27781|27761|27790|27770|27776.5|27756.5|20
1632210900000|2021-09-21 07:55:00|27781.5|27761.5|27781.5|27761.5|27784|27764|27780.5|27760.5|16
1632211200000|2021-09-21 08:00:00|27781|27761|27784.5|27764.5|27784.5|27764.5|27781|27761|12
1632211500000|2021-09-21 08:05:00|27784|27764|27784.5|27764.5|27784.5|27764.5|27782.9|27762.9|9
1632211800000|2021-09-21 08:10:00|27784.4|27764.4|27783.9|27763.9|27784.5|27764.5|27783.5|27763.5|8
1632212100000|2021-09-21 08:15:00|27779.1|27759.1|27769|27749|27779.1|27759.1|27766.7|27746.7|15
1632212400000|2021-09-21 08:20:00|27767|27747|27773|27738|27775|27747|27767|27735.9|5
1632212700000|2021-09-21 08:25:00|27773.5|27738.5|27766|27746|27773.5|27750|27765.4|27738.5|8
1632213000000|2021-09-21 08:30:00|27765|27745|27762.5|27727.5|27765|27745|27754.9|27724|10
1632213300000|2021-09-21 08:35:00|27762|27727|27754|27719|27762|27727|27754|27719|10
1632213900000|2021-09-21 08:45:00|27754.5|27719.5|27754.5|27719.5|27754.5|27719.5|27754.5|27719.5|1
1632214200000|2021-09-21 08:50:00|27753.5|27718.5|27753.5|27718.5|27753.5|27718.5|27753.5|27718.5|1
1632214500000|2021-09-21 08:55:00|27753.6|27718.6|27755.5|27720.5|27757.2|27722.2|27753.6|27718.6|4
1632214800000|2021-09-21 09:00:00|27756|27721|27747.5|27727.5|27757.5|27728.9|27747.5|27717.5|8
1632215100000|2021-09-21 09:05:00|27744.5|27724.5|27749.5|27729.5|27749.9|27729.9|27744.5|27724.5|6
1632215400000|2021-09-21 09:10:00|27748|27728|27753.5|27718.5|27754.1|27728|27748|27718|5
1632215700000|2021-09-21 09:15:00|27755|27720|27755|27720|27755|27720|27755|27720|1
1632216000000|2021-09-21 09:20:00|27749.5|27729.5|27757.5|27737.5|27757.5|27737.5|27746.8|27720|10
1632216300000|2021-09-21 09:25:00|27756|27736|27753|27733|27756.1|27736.1|27753|27733|4
1632216600000|2021-09-21 09:30:00|27752|27732|27755|27735|27755|27735|27752|27732|3
1632218400000|2021-09-21 10:00:00|27756|27736|27755|27735|27756|27736|27755|27735|2
1632219900000|2021-09-21 10:25:00|27756|27736|27762.5|27727.5|27765|27736|27756|27727.5|5
1632220200000|2021-09-21 10:30:00|27752.5|27732.5|27745|27710|27752.6|27732.5|27740|27710|13
1632220500000|2021-09-21 10:35:00|27747.5|27712.5|27742.5|27722.5|27747.5|27723.9|27742.5|27712.5|6
1632220800000|2021-09-21 10:40:00|27743.9|27723.9|27742.5|27722.5|27743.9|27723.9|27742.5|27722.5|2
1632221400000|2021-09-21 10:50:00|27742.1|27722.1|27740|27720|27742.1|27722.1|27740|27720|3
1632222000000|2021-09-21 11:00:00|27737.5|27717.5|27747.5|27727.5|27747.5|27727.5|27737.5|27717.5|4
1632222300000|2021-09-21 11:05:00|27742.5|27722.5|27738.9|27718.9|27742.5|27722.5|27737.5|27717.5|10
1632222600000|2021-09-21 11:10:00|27740.1|27720.1|27740|27720|27740.1|27720.1|27737.5|27717.5|8
1632222900000|2021-09-21 11:15:00|27737.5|27717.5|27737.5|27717.5|27740.1|27720.1|27737.5|27717.5|5
1632223200000|2021-09-21 11:20:00|27732.5|27712.5|27732.5|27712.5|27745.1|27720|27732.5|27709.5|11
1632223800000|2021-09-21 11:30:00|27734.5|27714.5|27740|27720|27745.1|27720|27734.5|27709|9
1632224400000|2021-09-21 11:40:00|27739.5|27719.5|27745|27710|27745.6|27719.5|27739.5|27710|4
1632224700000|2021-09-21 11:45:00|27732.5|27712.5|27742.5|27707.5|27745|27716|27732.5|27707.5|7
1632225000000|2021-09-21 11:50:00|27734.5|27714.5|27734.5|27714.5|27734.5|27714.5|27734.5|27714.5|1
1632225600000|2021-09-21 12:00:00|27735|27715|27734|27714|27735|27715|27734|27714|2
1632225900000|2021-09-21 12:05:00|27735|27715|27734.5|27714.5|27735|27715|27734.5|27714.5|2
1632226200000|2021-09-21 12:10:00|27740|27705|27749.6|27714.6|27750|27720.5|27732.2|27704.4|20
1632226500000|2021-09-21 12:15:00|27750|27715|27735.1|27715.1|27753|27727.5|27735|27710|34
1632226800000|2021-09-21 12:20:00|27737.5|27717.5|27738.9|27718.9|27744.1|27722.5|27737.1|27707.5|18
1632227100000|2021-09-21 12:25:00|27737.5|27717.5|27744.5|27709.5|27744.5|27718.9|27735|27707.5|14
1632227400000|2021-09-21 12:30:00|27745|27710|27739|27719|27745|27720|27732.5|27710|14
1632227700000|2021-09-21 12:35:00|27737.5|27717.5|27735.1|27715.1|27737.5|27717.5|27735.1|27715.1|6
1632228000000|2021-09-21 12:40:00|27735|27715|27735.1|27715.1|27737.5|27717.5|27735|27715|12
1632228300000|2021-09-21 12:45:00|27737.5|27717.5|27735.1|27715.1|27737.5|27717.5|27735.1|27715.1|5
1632228600000|2021-09-21 12:50:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1632228900000|2021-09-21 12:55:00|27735.5|27715.5|27737.5|27717.5|27737.5|27717.5|27735.5|27715.5|4
1632229200000|2021-09-21 13:00:00|27736.2|27716.2|27743.4|27708.4|27745.5|27717.5|27732.5|27706.2|19
1632229500000|2021-09-21 13:05:00|27743.5|27708.5|27745.2|27725.2|27747.7|27725.2|27737.5|27707.9|17
1632229800000|2021-09-21 13:10:00|27745.7|27725.7|27747.5|27727.5|27748|27728|27745.2|27725.2|9
1632230100000|2021-09-21 13:15:00|27746.4|27726.4|27747.5|27727.5|27747.5|27727.5|27746.4|27726.4|2
1632230700000|2021-09-21 13:25:00|27748|27728|27755|27735|27755|27735|27747.5|27727.5|11
1632231000000|2021-09-21 13:30:00|27757|27737|27756|27736|27760|27740|27752.4|27732.4|22
1632231300000|2021-09-21 13:35:00|27755|27735|27752|27717|27758|27737.5|27745.5|27717|36
1632231600000|2021-09-21 13:40:00|27752.5|27717.5|27741.9|27721.9|27752.5|27730|27741.5|27717.5|17
1632231900000|2021-09-21 13:45:00|27741.5|27721.5|27747.5|27712.5|27748|27723.5|27736|27712.5|21
1632232200000|2021-09-21 13:50:00|27748|27713|27741.5|27721.5|27748|27721.5|27740.5|27710|7
1632232500000|2021-09-21 13:55:00|27741|27721|27743|27723|27743|27723|27741|27721|5
1632232800000|2021-09-21 14:00:00|27743.5|27723.5|27745.5|27725.5|27746.5|27726.5|27742|27722|11
1632233100000|2021-09-21 14:05:00|27753.5|27718.5|27758.8|27738.8|27758.8|27738.8|27748.8|27718.4|17
1632233400000|2021-09-21 14:10:00|27784.7|27749.7|27766|27731|27784.7|27752.4|27756|27728.4|55
1632233700000|2021-09-21 14:15:00|27766.5|27731.5|27766.5|27731.5|27768.9|27733.9|27766.5|27731.5|16
1632234000000|2021-09-21 14:20:00|27767|27732|27768.5|27748.5|27769.9|27748.5|27767|27732|15
1632234300000|2021-09-21 14:25:00|27768|27748|27767.5|27747.5|27768|27748|27766|27746|4
1632234600000|2021-09-21 14:30:00|27767|27747|27766.5|27731.5|27767|27747|27761|27730.9|12
1632234900000|2021-09-21 14:35:00|27767|27732|27760|27740|27767.5|27744.5|27760|27732|8
1632235200000|2021-09-21 14:40:00|27759|27739|27755|27735|27760|27740|27755|27735|9
1632235500000|2021-09-21 14:45:00|27762|27727|27760|27725|27762|27735.5|27746|27725|16
1632235800000|2021-09-21 14:50:00|27759.5|27724.5|27760|27725|27760|27725|27759.5|27724.5|2
1632236100000|2021-09-21 14:55:00|27760.5|27725.5|27762|27742|27769.5|27744.5|27757.5|27725.5|20
1632236400000|2021-09-21 15:00:00|27761.5|27741.5|27761.5|27741.5|27763.5|27743.5|27761|27741|5
1632236700000|2021-09-21 15:05:00|27760.5|27740.5|27750.1|27730.1|27760.5|27740.5|27750.1|27730.1|20
1632237000000|2021-09-21 15:10:00|27752.6|27732.6|27752.6|27732.6|27755|27735|27752.6|27732.6|5
1632237300000|2021-09-21 15:15:00|27755|27735|27750|27730|27755.1|27735.1|27750|27730|7
1632237600000|2021-09-21 15:20:00|27749.5|27729.5|27752.5|27717.5|27752.5|27730|27745|27715.5|10
1632237900000|2021-09-21 15:25:00|27753|27718|27755|27720|27755|27727.5|27747|27718|6
1632238200000|2021-09-21 15:30:00|27754|27719|27752.5|27717.5|27754|27721.7|27741.7|27717.5|9
1632238500000|2021-09-21 15:35:00|27753.6|27718.6|27745|27725|27753.6|27727.5|27740.7|27718.6|17
1632238800000|2021-09-21 15:40:00|27747.5|27727.5|27745.5|27725.5|27748|27728|27745|27725|9
1632239100000|2021-09-21 15:45:00|27745|27725|27745|27725|27745|27725|27745|27725|1
1632239400000|2021-09-21 15:50:00|27752|27717|27752|27717|27752|27717|27752|27717|1
1632239700000|2021-09-21 15:55:00|27751.7|27716.7|27747.5|27712.5|27751.7|27723.2|27740.7|27712.5|10
1632240000000|2021-09-21 16:00:00|27747.8|27712.8|27747.5|27712.5|27748|27723|27742.5|27712.5|6
1632240300000|2021-09-21 16:05:00|27748.5|27713.5|27744.5|27709.5|27752|27717|27744.5|27709.5|21
1632240600000|2021-09-21 16:10:00|27744|27709|27742.5|27707.5|27744.8|27719.4|27739.4|27707.5|10
1632240900000|2021-09-21 16:15:00|27743|27708|27737.5|27717.5|27743.5|27720.5|27737.5|27707.5|8
1632241200000|2021-09-21 16:20:00|27738|27718|27733|27713|27740|27720|27733|27713|9
1632241500000|2021-09-21 16:25:00|27730.5|27710.5|27729|27709|27736.4|27710.5|27717.3|27682.3|66
1632241800000|2021-09-21 16:30:00|27728.8|27708.8|27743|27708|27743|27714|27728.8|27706|14
1632242700000|2021-09-21 16:45:00|27742.5|27707.5|27732.4|27712.4|27742.5|27715.4|27732.4|27704.9|14
1632243000000|2021-09-21 16:50:00|27732.9|27712.9|27736.5|27716.5|27739|27719|27732.9|27712.9|9
1632243300000|2021-09-21 16:55:00|27737|27717|27743|27708|27743|27717|27735|27708|5
1632244200000|2021-09-21 17:10:00|27743.5|27708.5|27737.8|27717.8|27745|27717.8|27735.7|27708.5|5
1632244500000|2021-09-21 17:15:00|27737.5|27717.5|27740|27720|27740.5|27720.5|27734.7|27714.7|13
1632244800000|2021-09-21 17:20:00|27748|27713|27748|27713|27748|27713|27748|27713|1
1632245400000|2021-09-21 17:30:00|27748.5|27713.5|27745|27725|27750|27725|27740.2|27713.5|9
1632245700000|2021-09-21 17:35:00|27745.5|27725.5|27747.5|27727.5|27748.4|27728.4|27744.7|27724.7|7
1632246000000|2021-09-21 17:40:00|27745|27725|27747.5|27727.5|27748|27728|27745|27725|9
1632246300000|2021-09-21 17:45:00|27745.5|27725.5|27742.5|27722.5|27747.5|27727.5|27742.5|27722.5|7
1632246600000|2021-09-21 17:50:00|27742.2|27722.2|27742.5|27722.5|27746|27726|27740.5|27720.5|20
1632246900000|2021-09-21 17:55:00|27742.8|27722.8|27749|27714|27749|27723.3|27740.5|27714|10
1632247200000|2021-09-21 18:00:00|27749.1|27714.1|27748.6|27713.6|27749.1|27714.1|27748.6|27713.6|2
1632248100000|2021-09-21 18:15:00|27748.5|27713.5|27748.5|27713.5|27748.5|27713.5|27748.5|27713.5|1
1632248400000|2021-09-21 18:20:00|27748|27713|27748|27713|27748|27713|27748|27713|1
1632248700000|2021-09-21 18:25:00|27748.5|27713.5|27745.5|27725.5|27750|27727.5|27743|27713.5|18
1632249000000|2021-09-21 18:30:00|27745|27725|27748|27728|27748|27728|27743|27723|12
1632249300000|2021-09-21 18:35:00|27748.5|27728.5|27747.5|27727.5|27749.5|27729.5|27744.9|27724.9|9
1632249600000|2021-09-21 18:40:00|27749.5|27729.5|27747.5|27727.5|27749.5|27729.5|27747.5|27727.5|2
1632249900000|2021-09-21 18:45:00|27745.5|27725.5|27747.5|27727.5|27749|27729|27745.5|27725.5|4
1632250200000|2021-09-21 18:50:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27745.5|27725.5|10
1632250500000|2021-09-21 18:55:00|27749.5|27729.5|27748|27728|27750|27730|27747|27727|7
1632250800000|2021-09-21 19:00:00|27747|27727|27748|27728|27755.5|27729.5|27747|27717.8|16
1632251100000|2021-09-21 19:05:00|27747.5|27727.5|27747.5|27727.5|27750|27730|27747|27727|5
1632251400000|2021-09-21 19:10:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27745|27725|11
1632251700000|2021-09-21 19:15:00|27745|27725|27750.5|27715.5|27750.5|27728|27742.5|27715|14
1632252300000|2021-09-21 19:25:00|27751|27716|27751|27716|27751|27716|27751|27716|1
1632253500000|2021-09-21 19:45:00|27750.5|27715.5|27747.5|27712.5|27750.5|27715.5|27747|27712|5
1632253800000|2021-09-21 19:50:00|27745.6|27710.6|27738|27718|27745.6|27718.5|27738|27710|6
1632254100000|2021-09-21 19:55:00|27738.5|27718.5|27737.5|27717.5|27738.5|27718.5|27737.4|27717.4|4
1632274200000|2021-09-22 01:30:00|27707.7|27687.7|27709.5|27689.5|27712.5|27692.5|27705.5|27685.5|19
1632274500000|2021-09-22 01:35:00|27710.3|27690.3|27719.5|27699.5|27721.5|27701.5|27710.3|27690.3|56
1632274800000|2021-09-22 01:40:00|27718.1|27698.1|27730.1|27710.1|27745.7|27715.2|27718.1|27698.1|44
1632275100000|2021-09-22 01:45:00|27732.5|27712.5|27735.3|27715.3|27737.3|27717.3|27727.7|27707.7|20
1632275400000|2021-09-22 01:50:00|27735.8|27715.8|27743.1|27723.1|27743.1|27723.1|27735.8|27715.8|20
1632275700000|2021-09-22 01:55:00|27744.9|27724.9|27757.5|27737.5|27762.5|27742.5|27744.9|27724.9|48
1632276000000|2021-09-22 02:00:00|27758.1|27738.1|27760.5|27740.5|27761.5|27741.5|27756.3|27736.3|19
1632276300000|2021-09-22 02:05:00|27761.2|27741.2|27762.7|27742.7|27766.2|27746.2|27761.2|27741.2|20
1632276600000|2021-09-22 02:10:00|27761.5|27741.5|27771|27751|27773.1|27753.1|27761.5|27741.5|25
1632276900000|2021-09-22 02:15:00|27769.3|27749.3|27766.5|27746.5|27769.7|27749.7|27765.5|27745.5|13
1632277200000|2021-09-22 02:20:00|27767.7|27747.7|27762.7|27742.7|27767.7|27747.7|27762.1|27742.1|20
1632277500000|2021-09-22 02:25:00|27762.2|27742.2|27764|27744|27767.4|27747.4|27762.1|27742.1|12
1632277800000|2021-09-22 02:30:00|27765.7|27745.7|27763.5|27743.5|27767.3|27747.3|27763|27743|22
1632278100000|2021-09-22 02:35:00|27764|27744|27755.7|27720.7|27767.3|27747.3|27753.2|27720.7|51
1632278400000|2021-09-22 02:40:00|27755.2|27720.2|27757.5|27737.5|27757.5|27737.5|27751.5|27716.5|34
1632278700000|2021-09-22 02:45:00|27757.7|27737.7|27762.7|27742.7|27766.2|27746.2|27757.7|27737.7|17
1632279000000|2021-09-22 02:50:00|27763.1|27743.1|27758.1|27738.1|27763.1|27743.1|27758.1|27738.1|11
1632279300000|2021-09-22 02:55:00|27759.2|27739.2|27762|27742|27763.2|27743.2|27758.5|27738.5|16
1632279600000|2021-09-22 03:00:00|27761.7|27741.7|27755|27735|27761.7|27741.7|27752.2|27732.2|51
1632279900000|2021-09-22 03:05:00|27755.5|27735.5|27762.7|27742.7|27763.8|27743.8|27755.5|27735.5|14
1632280200000|2021-09-22 03:10:00|27763.8|27743.8|27766.3|27746.3|27766.3|27746.3|27762.7|27742.7|11
1632280500000|2021-09-22 03:15:00|27766.5|27746.5|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|3
1632280800000|2021-09-22 03:20:00|27763.1|27743.1|27763.2|27743.2|27763.2|27743.2|27762.5|27742.5|5
1632281100000|2021-09-22 03:25:00|27761|27741|27763|27743|27764.2|27744.2|27761|27741|9
1632281400000|2021-09-22 03:30:00|27764|27744|27762.7|27742.7|27764|27744|27762.7|27742.7|4
1632281700000|2021-09-22 03:35:00|27762.3|27742.3|27759.2|27739.2|27762.3|27742.3|27757.7|27737.7|4
1632282000000|2021-09-22 03:40:00|27758.2|27738.2|27752.2|27732.2|27758.7|27738.7|27750.7|27730.7|15
1632282300000|2021-09-22 03:45:00|27752.1|27732.1|27751.2|27731.2|27752.1|27732.1|27748.5|27728.5|14
1632282600000|2021-09-22 03:50:00|27751.7|27731.7|27758.8|27738.8|27758.8|27738.8|27751.7|27731.7|15
1632282900000|2021-09-22 03:55:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.1|27737.1|4
1632283200000|2021-09-22 04:00:00|27759.4|27739.4|27757.5|27737.5|27759.4|27739.4|27757.5|27737.5|2
1632283500000|2021-09-22 04:05:00|27757.1|27737.1|27757.5|27737.5|27757.5|27737.5|27757.1|27737.1|2
1632283800000|2021-09-22 04:10:00|27756.8|27736.8|27757.9|27737.9|27757.9|27737.9|27756.8|27736.8|3
1632284100000|2021-09-22 04:15:00|27757.7|27737.7|27757.7|27737.7|27757.7|27737.7|27757.7|27737.7|1
1632284700000|2021-09-22 04:25:00|27758.7|27738.7|27758.7|27738.7|27759.5|27739.5|27758.7|27738.7|3
1632285000000|2021-09-22 04:30:00|27758|27738|27762.3|27742.3|27762.3|27742.3|27757.8|27737.8|8
1632285300000|2021-09-22 04:35:00|27762.7|27742.7|27762.7|27742.7|27762.7|27742.7|27762.7|27742.7|1
1632285600000|2021-09-22 04:40:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1632285900000|2021-09-22 04:45:00|27762|27742|27762.7|27742.7|27763|27743|27762|27742|3
1632286200000|2021-09-22 04:50:00|27763.8|27743.8|27756.7|27736.7|27763.8|27743.8|27756.7|27736.7|7
1632286500000|2021-09-22 04:55:00|27754.5|27734.5|27754.7|27734.7|27755.7|27735.7|27754.5|27734.5|5
1632286800000|2021-09-22 05:00:00|27752.7|27732.7|27749.3|27729.3|27754.3|27734.3|27748.8|27728.8|12
1632287100000|2021-09-22 05:05:00|27750.3|27730.3|27750.3|27730.3|27750.5|27730.5|27749.3|27729.3|4
1632287400000|2021-09-22 05:10:00|27749.8|27729.8|27750.3|27730.3|27750.3|27730.3|27749.8|27729.8|2
1632287700000|2021-09-22 05:15:00|27750.1|27730.1|27748.5|27728.5|27752|27732|27748.5|27728.5|7
1632288000000|2021-09-22 05:20:00|27748.7|27728.7|27742.8|27722.8|27748.7|27728.7|27742.8|27722.8|11
1632288300000|2021-09-22 05:25:00|27741.9|27721.9|27731.9|27711.9|27741.9|27721.9|27730.3|27710.3|25
1632288600000|2021-09-22 05:30:00|27732.4|27712.4|27732.5|27712.5|27735.7|27715.7|27732.3|27712.3|18
1632288900000|2021-09-22 05:35:00|27732.3|27712.3|27731.3|27711.3|27733.6|27713.6|27731.3|27711.3|11
1632289200000|2021-09-22 05:40:00|27732.3|27712.3|27736.2|27716.2|27736.2|27716.2|27732.3|27712.3|10
1632289500000|2021-09-22 05:45:00|27736.1|27716.1|27740.5|27720.5|27742.9|27722.9|27736.1|27716.1|18
1632289800000|2021-09-22 05:50:00|27736.5|27716.5|27735.5|27715.5|27736.5|27716.5|27735.5|27715.5|4
1632290100000|2021-09-22 05:55:00|27738.5|27718.5|27740|27720|27741|27721|27738.5|27718.5|6
1632290400000|2021-09-22 06:00:00|27740.4|27720.4|27740.1|27720.1|27748.2|27728.2|27740.1|27720.1|42
1632290700000|2021-09-22 06:05:00|27738.1|27718.1|27742.5|27722.5|27744.4|27724.4|27737.5|27717.5|18
1632291000000|2021-09-22 06:10:00|27743.7|27723.7|27742.1|27722.1|27743.7|27723.7|27739.5|27719.5|29
1632291300000|2021-09-22 06:15:00|27740.9|27720.9|27735.5|27715.5|27742.1|27722.1|27732.5|27712.5|25
1632291600000|2021-09-22 06:20:00|27733.7|27713.7|27725.5|27705.5|27736.5|27716.5|27724.9|27704.9|20
1632291900000|2021-09-22 06:25:00|27725|27705|27728.8|27708.8|27732.5|27712.5|27723.5|27703.5|23
1632292200000|2021-09-22 06:30:00|27727.5|27707.5|27729.7|27709.7|27732.1|27712.1|27726.3|27706.3|46
1632292500000|2021-09-22 06:35:00|27729.5|27709.5|27733.8|27713.8|27733.8|27713.8|27728.8|27708.8|17
1632292800000|2021-09-22 06:40:00|27734|27714|27732.5|27712.5|27737.1|27717.1|27730.8|27710.8|33
1632293100000|2021-09-22 06:45:00|27732.2|27712.2|27732.7|27712.7|27732.7|27712.7|27727.7|27707.7|34
1632293400000|2021-09-22 06:50:00|27731.7|27711.7|27734.7|27714.7|27735.2|27715.2|27730|27710|25
1632293700000|2021-09-22 06:55:00|27735.2|27715.2|27741.5|27721.5|27741.5|27721.5|27734.7|27714.7|25
1632294000000|2021-09-22 07:00:00|27741.3|27721.3|27740|27720|27742.7|27722.7|27737.5|27717.5|21
1632294300000|2021-09-22 07:05:00|27740.2|27720.2|27736.5|27716.5|27743.8|27723.8|27735|27715|29
1632294600000|2021-09-22 07:10:00|27735.8|27715.8|27734.7|27714.7|27735.8|27715.8|27730|27710|20
1632294900000|2021-09-22 07:15:00|27734.2|27714.2|27736|27716|27736|27716|27734.2|27714.2|3
1632295200000|2021-09-22 07:20:00|27736.5|27716.5|27736.8|27716.8|27737.3|27717.3|27736.5|27716.5|7
1632295500000|2021-09-22 07:25:00|27736.4|27716.4|27730.5|27710.5|27737.3|27717.3|27729.5|27709.5|28
1632295800000|2021-09-22 07:30:00|27729.5|27709.5|27735|27715|27736.8|27716.8|27729.5|27709.5|24
1632296100000|2021-09-22 07:35:00|27734|27714|27732.7|27712.7|27734|27714|27729|27709|15
1632296400000|2021-09-22 07:40:00|27731.5|27711.5|27732.7|27712.7|27732.7|27712.7|27731.5|27711.5|5
1632296700000|2021-09-22 07:45:00|27732.3|27712.3|27737.7|27717.7|27744.7|27724.7|27732.3|27712.3|24
1632297000000|2021-09-22 07:50:00|27737.3|27717.3|27743.7|27723.7|27744.4|27724.4|27736|27716|23
1632297300000|2021-09-22 07:55:00|27743.2|27723.2|27742|27722|27750.5|27730.5|27738.2|27718.2|43
1632297600000|2021-09-22 08:00:00|27741.5|27721.5|27746.5|27726.5|27752|27726.5|27738.5|27710.5|36
1632297900000|2021-09-22 08:05:00|27745.6|27725.6|27740.5|27720.5|27745.6|27725.6|27739.4|27719.4|21
1632298200000|2021-09-22 08:10:00|27741|27721|27743.6|27723.6|27747.1|27727.1|27741|27721|19
1632298500000|2021-09-22 08:15:00|27744.1|27724.1|27745.6|27725.6|27745.6|27725.6|27744.1|27724.1|6
1632299100000|2021-09-22 08:25:00|27745.1|27725.1|27743.9|27723.9|27747.3|27727.3|27740.1|27720.1|29
1632299400000|2021-09-22 08:30:00|27743|27723|27743|27723|27744.1|27724.1|27741.5|27721.5|13
1632299700000|2021-09-22 08:35:00|27743.2|27723.2|27740.7|27720.7|27743.2|27723.2|27739.5|27719.5|19
1632300000000|2021-09-22 08:40:00|27740|27720|27738|27718|27740|27720|27737.3|27717.3|16
1632300300000|2021-09-22 08:45:00|27737|27717|27736|27716|27738.2|27718.2|27732.5|27698|65
1632300600000|2021-09-22 08:50:00|27734|27714|27734.5|27714.5|27737.1|27717.1|27734|27714|10
1632300900000|2021-09-22 08:55:00|27735|27715|27734.5|27714.5|27736|27716|27734.5|27714.5|6
1632301200000|2021-09-22 09:00:00|27734|27714|27731.5|27711.5|27734|27714|27730.5|27710.5|8
1632301500000|2021-09-22 09:05:00|27729.5|27709.5|27729.5|27709.5|27730.5|27710.5|27728.5|27708.5|5
1632302100000|2021-09-22 09:15:00|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|27730.5|27710.5|1
1632302700000|2021-09-22 09:25:00|27733|27713|27735.9|27715.9|27736.1|27716.1|27732.5|27712.5|13
1632303000000|2021-09-22 09:30:00|27735.4|27715.4|27732|27712|27735.5|27715.5|27731.5|27711.5|13
1632303300000|2021-09-22 09:35:00|27730.5|27710.5|27729.5|27709.5|27732|27712|27729|27709|6
1632303600000|2021-09-22 09:40:00|27729|27709|27729|27709|27730.5|27710.5|27729|27709|5
1632303900000|2021-09-22 09:45:00|27730|27710|27728.5|27708.5|27730|27710|27728.5|27708.5|3
1632304200000|2021-09-22 09:50:00|27732.1|27712.1|27732|27712|27732.5|27712.5|27731|27711|5
1632304500000|2021-09-22 09:55:00|27732.5|27712.5|27732|27712|27732.5|27712.5|27729|27709|8
1632304800000|2021-09-22 10:00:00|27733|27713|27735.8|27715.8|27739|27719|27732|27712|28
1632305100000|2021-09-22 10:05:00|27736|27716|27737.5|27717.5|27737.5|27717.5|27733.6|27713.6|14
1632305400000|2021-09-22 10:10:00|27736|27716|27743|27723|27743.5|27723.5|27736|27716|12
1632305700000|2021-09-22 10:15:00|27743.5|27723.5|27744.1|27724.1|27744.1|27724.1|27743|27723|5
1632306000000|2021-09-22 10:20:00|27751|27716|27751|27716|27751|27716|27750.5|27715.5|3
1632306600000|2021-09-22 10:30:00|27750.5|27715.5|27751|27716|27751.5|27716.5|27750.5|27715.5|6
1632306900000|2021-09-22 10:35:00|27750.5|27715.5|27733.5|27713.5|27750.5|27723.1|27731.5|27711.5|28
1632307200000|2021-09-22 10:40:00|27733|27713|27732.5|27712.5|27733.5|27713.5|27731.8|27711.8|6
1632307500000|2021-09-22 10:45:00|27733|27713|27736|27716|27736|27716|27733|27713|6
1632307800000|2021-09-22 10:50:00|27736.5|27716.5|27735.5|27715.5|27736.5|27716.5|27734.5|27714.5|5
1632308100000|2021-09-22 10:55:00|27734.5|27714.5|27734.5|27714.5|27735.5|27715.5|27734.5|27714.5|3
1632308400000|2021-09-22 11:00:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27734.5|27714.5|3
1632308700000|2021-09-22 11:05:00|27734.5|27714.5|27737.5|27717.5|27737.5|27717.5|27734.5|27714.5|6
1632309000000|2021-09-22 11:10:00|27738.5|27718.5|27737.5|27717.5|27738.5|27718.5|27736.5|27716.5|6
1632309300000|2021-09-22 11:15:00|27737|27717|27736|27716|27739|27719|27736|27716|8
1632309600000|2021-09-22 11:20:00|27736.5|27716.5|27736.5|27716.5|27737.5|27717.5|27736.5|27716.5|8
1632309900000|2021-09-22 11:25:00|27737|27717|27738|27718|27738.5|27718.5|27737|27717|5
1632310200000|2021-09-22 11:30:00|27737|27717|27747.1|27727.1|27747.6|27727.6|27737|27717|20
1632310500000|2021-09-22 11:35:00|27747.6|27727.6|27746.6|27726.6|27747.6|27727.6|27746.6|27726.6|5
1632311100000|2021-09-22 11:45:00|27747.1|27727.1|27746.6|27726.6|27747.1|27727.1|27746.6|27726.6|2
1632311400000|2021-09-22 11:50:00|27747.1|27727.1|27746.6|27726.6|27747.1|27727.1|27746.6|27726.6|4
1632311700000|2021-09-22 11:55:00|27747.1|27727.1|27746.5|27726.5|27747.1|27727.1|27746.1|27726.1|7
1632312000000|2021-09-22 12:00:00|27747|27727|27746.5|27726.5|27747|27727|27746.5|27726.5|2
1632312300000|2021-09-22 12:05:00|27747|27727|27746.5|27726.5|27747|27727|27746.5|27726.5|2
1632312600000|2021-09-22 12:10:00|27747|27727|27747.1|27727.1|27747.1|27727.1|27746.6|27726.6|5
1632312900000|2021-09-22 12:15:00|27746.5|27726.5|27746.1|27726.1|27746.5|27726.5|27746.1|27726.1|2
1632313500000|2021-09-22 12:25:00|27746|27726|27750|27730|27752.7|27732.7|27746|27726|15
1632313800000|2021-09-22 12:30:00|27749.5|27729.5|27752.5|27732.5|27753.5|27733.5|27749.1|27729.1|13
1632314100000|2021-09-22 12:35:00|27753.5|27733.5|27752.5|27732.5|27754.5|27734.5|27747|27727|20
1632314400000|2021-09-22 12:40:00|27752|27732|27754|27719|27755|27732.5|27744.5|27719|13
1632314700000|2021-09-22 12:45:00|27754.5|27719.5|27752|27732|27755.5|27733|27752|27719.5|7
1632315000000|2021-09-22 12:50:00|27752.7|27732.7|27757.5|27737.5|27762|27742|27752|27732|41
1632315300000|2021-09-22 12:55:00|27757|27737|27748.5|27728.5|27757|27737|27745.5|27725.5|41
1632315600000|2021-09-22 13:00:00|27748.3|27728.3|27752|27732|27752.5|27732.5|27748.3|27728.3|21
1632315900000|2021-09-22 13:05:00|27751.5|27731.5|27744|27724|27752|27732|27744|27724|11
1632316200000|2021-09-22 13:10:00|27743|27723|27748.5|27728.5|27748.5|27728.5|27743|27723|22
1632316500000|2021-09-22 13:15:00|27749|27729|27746|27726|27749|27729|27745.5|27725.5|9
1632316800000|2021-09-22 13:20:00|27752.5|27717.5|27752.5|27717.5|27753|27718|27752.5|27717.5|3
1632317100000|2021-09-22 13:25:00|27755|27720|27754.4|27719.4|27755|27720|27753.9|27718.9|6
1632317400000|2021-09-22 13:30:00|27750.4|27730.4|27755.4|27720.4|27755.4|27730.4|27750.4|27719.4|3
1632317700000|2021-09-22 13:35:00|27754|27719|27755|27720|27755|27720|27754|27719|2
1632318000000|2021-09-22 13:40:00|27754|27719|27748|27728|27755|27732.5|27745.5|27718|14
1632318300000|2021-09-22 13:45:00|27748.5|27728.5|27745.5|27725.5|27750.5|27730.5|27744.5|27724.5|18
1632318600000|2021-09-22 13:50:00|27741.5|27721.5|27733.5|27713.5|27741.5|27721.5|27733.5|27713.5|14
1632318900000|2021-09-22 13:55:00|27732.5|27712.5|27735.5|27715.5|27735.5|27715.5|27729.5|27709.5|11
1632319200000|2021-09-22 14:00:00|27737.5|27717.5|27728|27708|27739.5|27719.5|27728|27708|15
1632319500000|2021-09-22 14:05:00|27727|27707|27724.5|27704.5|27732.5|27712.5|27723.5|27703.5|14
1632319800000|2021-09-22 14:10:00|27724|27704|27718.5|27698.5|27724|27704|27716|27696|32
1632320100000|2021-09-22 14:15:00|27719.5|27699.5|27719.5|27699.5|27722|27702|27717.5|27697.5|14
1632320400000|2021-09-22 14:20:00|27717.5|27697.5|27718.5|27698.5|27721.9|27701.9|27715.5|27695.5|30
1632320700000|2021-09-22 14:25:00|27716.5|27696.5|27718|27698|27722|27702|27716.5|27696.5|12
1632321000000|2021-09-22 14:30:00|27719|27699|27727.5|27707.5|27727.5|27707.5|27714.5|27694.5|39
1632321300000|2021-09-22 14:35:00|27727|27707|27724|27704|27736.5|27707|27720.7|27696.5|20
1632321900000|2021-09-22 14:45:00|27725|27705|27729.5|27709.5|27729.5|27709.5|27725|27705|10
1632322200000|2021-09-22 14:50:00|27729|27709|27730|27710|27732|27712|27729|27709|6
1632322500000|2021-09-22 14:55:00|27729|27709|27726|27706|27730|27710|27722.5|27702.5|20
1632322800000|2021-09-22 15:00:00|27729|27709|27717.5|27697.5|27729|27709|27717.5|27697.5|11
1632323100000|2021-09-22 15:05:00|27717|27697|27713|27693|27718.5|27698.5|27713|27693|10
1632323400000|2021-09-22 15:10:00|27712.5|27692.5|27712.5|27692.5|27715|27695|27712.5|27692.5|3
1632323700000|2021-09-22 15:15:00|27714.5|27694.5|27716.5|27696.5|27716.5|27696.5|27713.5|27693.5|7
1632324000000|2021-09-22 15:20:00|27717.5|27697.5|27716.5|27696.5|27719.5|27699.5|27715|27695|11
1632324300000|2021-09-22 15:25:00|27719|27699|27716|27696|27720|27700|27714.5|27694.5|26
1632324600000|2021-09-22 15:30:00|27717|27697|27719.5|27699.5|27721|27701|27717|27697|14
1632324900000|2021-09-22 15:35:00|27719|27699|27714.5|27694.5|27719|27699|27711.6|27691.6|14
1632325200000|2021-09-22 15:40:00|27712.5|27692.5|27714.5|27694.5|27714.5|27694.5|27712.5|27692.5|5
1632325500000|2021-09-22 15:45:00|27713.5|27693.5|27714.5|27694.5|27716.5|27696.5|27713.5|27693.5|4
1632325800000|2021-09-22 15:50:00|27713|27693|27715|27695|27716.5|27696.5|27713|27693|9
1632326100000|2021-09-22 15:55:00|27715.5|27695.5|27715|27695|27715.5|27695.5|27714.4|27694.4|11
1632326400000|2021-09-22 16:00:00|27715.5|27695.5|27727.5|27692.5|27731|27702.5|27715.5|27692.5|9
1632326700000|2021-09-22 16:05:00|27728.5|27693.5|27729.5|27694.5|27729.5|27694.5|27728.5|27693.5|2
1632327000000|2021-09-22 16:10:00|27728.5|27693.5|27736.2|27701.2|27736.2|27701.2|27728.5|27693.5|10
1632327300000|2021-09-22 16:15:00|27736.7|27701.7|27735.7|27700.7|27737.2|27702.2|27735.7|27700.7|3
1632327600000|2021-09-22 16:20:00|27735.5|27700.5|27732.6|27697.6|27735.5|27700.5|27732.5|27697.5|3
1632327900000|2021-09-22 16:25:00|27732.9|27697.9|27732.2|27697.2|27732.9|27697.9|27732.2|27697.2|4
1632328200000|2021-09-22 16:30:00|27732.3|27697.3|27733|27698|27733|27698|27732|27697|5
1632328500000|2021-09-22 16:35:00|27732|27697|27733|27698|27733|27698|27732|27697|2
1632328800000|2021-09-22 16:40:00|27732|27697|27737|27702|27737|27702|27732|27697|3
1632329100000|2021-09-22 16:45:00|27738|27703|27729.5|27709.5|27741|27710.5|27728.5|27703|6
1632329400000|2021-09-22 16:50:00|27727.5|27707.5|27729|27694|27729|27707.8|27718|27687.6|23
1632329700000|2021-09-22 16:55:00|27729.5|27694.5|27730.5|27695.5|27730.5|27695.5|27726|27691|5
1632330000000|2021-09-22 17:00:00|27729.5|27694.5|27734|27699|27734|27699|27728.5|27693.5|6
1632330300000|2021-09-22 17:05:00|27732|27697|27732|27697|27733|27698|27732|27697|3
1632330600000|2021-09-22 17:10:00|27733|27698|27733|27698|27733|27698|27732|27697|3
1632330900000|2021-09-22 17:15:00|27732|27697|27732|27697|27733|27698|27732|27697|3
1632331200000|2021-09-22 17:20:00|27733|27698|27732|27697|27733|27698|27732|27697|2
1632331500000|2021-09-22 17:25:00|27733|27698|27733|27698|27733|27698|27733|27698|1
1632331800000|2021-09-22 17:30:00|27734|27699|27721|27701|27734|27702.8|27721|27698|5
1632332100000|2021-09-22 17:35:00|27719.5|27699.5|27730.5|27695.5|27730.5|27701.5|27719.5|27694|6
1632332400000|2021-09-22 17:40:00|27732.5|27697.5|27733.5|27698.5|27746.5|27711.5|27732.5|27697.5|22
1632332700000|2021-09-22 17:45:00|27736|27701|27735.5|27700.5|27736.5|27701.5|27735.5|27700.5|6
1632333000000|2021-09-22 17:50:00|27735|27700|27731|27696|27735.5|27700.5|27727.3|27692.3|10
1632333300000|2021-09-22 17:55:00|27731.8|27696.8|27731|27690|27731.8|27696.8|27723.8|27688.8|12
1632333600000|2021-09-22 18:00:00|27728|27692|27728|27692|27728|27692|27728|27692|1
1632333900000|2021-09-22 18:05:00|27726|27691|27723.8|27688.8|27726|27691|27723.8|27688.8|2
1632334500000|2021-09-22 18:15:00|27707|27672|27702.1|27667.1|27708|27673|27702.1|27667.1|10
1632334800000|2021-09-22 18:20:00|27705.1|27670.1|27705.1|27670.1|27707.5|27672.5|27705.1|27670.1|12
1632335700000|2021-09-22 18:35:00|27702.1|27667.1|27725.1|27690.1|27725.1|27690.1|27702.1|27667.1|13
1632336000000|2021-09-22 18:40:00|27730.1|27695.1|27734.3|27699.3|27735.1|27700.1|27730.1|27695.1|8
1632336300000|2021-09-22 18:45:00|27740.1|27705.1|27737.1|27702.1|27744.3|27709.3|27737.1|27702.1|3
1632336600000|2021-09-22 18:50:00|27742.6|27707.6|27742.6|27707.6|27749.8|27714.8|27742.6|27707.6|5
1632336900000|2021-09-22 18:55:00|27741.5|27706.5|27741.5|27706.5|27741.5|27706.5|27741.5|27706.5|1
1632337200000|2021-09-22 19:00:00|27741.6|27706.6|27760|27725|27763.5|27728.5|27740|27705.8|55
1632337500000|2021-09-22 19:05:00|27759.5|27724.5|27754.2|27719.2|27767.6|27734.4|27751.8|27716.8|40
1632337800000|2021-09-22 19:10:00|27753.7|27718.7|27751.2|27716.2|27753.7|27718.7|27743.8|27708.8|10
1632338100000|2021-09-22 19:15:00|27750.5|27715.5|27737.5|27702.5|27751.6|27716.6|27735|27700|26
1632338400000|2021-09-22 19:20:00|27738|27703|27737.6|27702.6|27745.5|27711.1|27727.5|27694.3|31
1632338700000|2021-09-22 19:25:00|27738.4|27703.4|27743|27708|27748|27713|27738.4|27703.4|17
1632339000000|2021-09-22 19:30:00|27740.5|27705.5|27738|27703|27740.5|27706.3|27722.6|27698.3|15
1632339600000|2021-09-22 19:40:00|27738.5|27703.5|27742.6|27707.6|27745.6|27710.6|27738.5|27703.5|15
1632339900000|2021-09-22 19:45:00|27742.9|27707.9|27742.9|27707.9|27742.9|27707.9|27742.9|27707.9|1
1632340200000|2021-09-22 19:50:00|27743.5|27708.5|27742.6|27707.6|27745.5|27710.5|27742.6|27707.6|5
1632340500000|2021-09-22 19:55:00|27742.9|27707.9|27736.4|27716.4|27746.4|27716.4|27735|27707.5|12
1632360600000|2021-09-23 01:30:00|27752.5|27732.5|27752.5|27732.5|27752.5|27732.5|27747.5|27727.5|20
1632360900000|2021-09-23 01:35:00|27748.1|27728.1|27738.5|27718.5|27752.5|27732.5|27736.3|27716.3|51
1632361200000|2021-09-23 01:40:00|27737.5|27717.5|27737.1|27717.1|27742.3|27722.3|27736.3|27716.3|31
1632361500000|2021-09-23 01:45:00|27738.2|27718.2|27732.5|27712.5|27738.2|27718.2|27731.5|27711.5|20
1632361800000|2021-09-23 01:50:00|27730.6|27710.6|27736.2|27716.2|27738.7|27718.7|27730.5|27710.5|30
1632362100000|2021-09-23 01:55:00|27735.7|27715.7|27737.5|27717.5|27738.7|27718.7|27732.7|27712.7|19
1632362400000|2021-09-23 02:00:00|27738.3|27718.3|27747.3|27727.3|27747.5|27727.5|27738.1|27718.1|26
1632362700000|2021-09-23 02:05:00|27747.1|27727.1|27746.5|27726.5|27747.5|27727.5|27745.5|27725.5|12
1632363300000|2021-09-23 02:15:00|27747.5|27727.5|27750.2|27730.2|27750.7|27730.7|27747.5|27727.5|33
1632363600000|2021-09-23 02:20:00|27750|27730|27747.5|27727.5|27750.2|27730.2|27747.5|27727.5|31
1632363900000|2021-09-23 02:25:00|27746.3|27726.3|27751.5|27731.5|27752.5|27732.5|27746.3|27726.3|24
1632364200000|2021-09-23 02:30:00|27750.7|27730.7|27747.3|27727.3|27751.3|27731.3|27745.8|27725.8|15
1632364500000|2021-09-23 02:35:00|27746.8|27726.8|27747.1|27727.1|27747.3|27727.3|27745.5|27725.5|10
1632364800000|2021-09-23 02:40:00|27747.2|27727.2|27737|27717|27747.7|27727.7|27735.9|27715.9|27
1632365100000|2021-09-23 02:45:00|27737.3|27717.3|27743.8|27723.8|27743.8|27723.8|27735.9|27715.9|48
1632365400000|2021-09-23 02:50:00|27742.5|27722.5|27747.1|27727.1|27747.5|27727.5|27742.5|27722.5|20
1632365700000|2021-09-23 02:55:00|27747.5|27727.5|27742.4|27722.4|27747.5|27727.5|27742.4|27722.4|27
1632366000000|2021-09-23 03:00:00|27742.9|27722.9|27745|27725|27748.8|27728.8|27741.5|27721.5|31
1632366300000|2021-09-23 03:05:00|27744.5|27724.5|27737.7|27717.7|27745|27725|27737.3|27717.3|32
1632366600000|2021-09-23 03:10:00|27737.5|27717.5|27745.3|27725.3|27745.5|27725.5|27737.5|27717.5|29
1632366900000|2021-09-23 03:15:00|27747.5|27727.5|27742.5|27722.5|27747.5|27727.5|27742.5|27722.5|25
1632367200000|2021-09-23 03:20:00|27743.7|27723.7|27740.9|27720.9|27743.7|27723.7|27740.5|27720.5|18
1632367500000|2021-09-23 03:25:00|27741.9|27721.9|27732.8|27712.8|27742.7|27722.7|27732.8|27712.8|29
1632367800000|2021-09-23 03:30:00|27732.3|27712.3|27737.3|27717.3|27738.4|27718.4|27732.3|27712.3|22
1632368100000|2021-09-23 03:35:00|27735.2|27715.2|27732.3|27712.3|27735.2|27715.2|27732.3|27712.3|11
1632368400000|2021-09-23 03:40:00|27732.1|27712.1|27720|27700|27732.3|27712.3|27720|27700|29
1632368700000|2021-09-23 03:45:00|27719.5|27699.5|27704.4|27684.4|27720.5|27700.5|27701.3|27681.3|54
1632369000000|2021-09-23 03:50:00|27704.3|27684.3|27711.7|27691.7|27715.7|27695.7|27702.5|27682.5|40
1632369300000|2021-09-23 03:55:00|27710.7|27690.7|27717.9|27697.9|27717.9|27697.9|27710.7|27690.7|19
1632369600000|2021-09-23 04:00:00|27718.1|27698.1|27715.4|27695.4|27718.1|27698.1|27714.3|27694.3|13
1632369900000|2021-09-23 04:05:00|27715.9|27695.9|27712.5|27692.5|27717.5|27697.5|27712.5|27692.5|17
1632370200000|2021-09-23 04:10:00|27713.1|27693.1|27715.3|27695.3|27717.5|27697.5|27713.1|27693.1|16
1632370500000|2021-09-23 04:15:00|27715.5|27695.5|27715.7|27695.7|27720|27700|27714.5|27694.5|15
1632370800000|2021-09-23 04:20:00|27716.2|27696.2|27720.9|27700.9|27722.1|27702.1|27715.3|27695.3|13
1632371100000|2021-09-23 04:25:00|27722.1|27702.1|27716|27696|27722.1|27702.1|27715|27695|30
1632371400000|2021-09-23 04:30:00|27715.5|27695.5|27717.5|27697.5|27717.5|27697.5|27714.7|27694.7|19
1632371700000|2021-09-23 04:35:00|27717.7|27697.7|27715.5|27695.5|27717.7|27697.7|27712.5|27692.5|15
1632372000000|2021-09-23 04:40:00|27715.3|27695.3|27717.7|27697.7|27717.7|27697.7|27714.8|27694.8|10
1632372300000|2021-09-23 04:45:00|27716.8|27696.8|27722.5|27702.5|27722.5|27702.5|27716.8|27696.8|8
1632372600000|2021-09-23 04:50:00|27722.3|27702.3|27720.3|27700.3|27722.3|27702.3|27719.8|27699.8|18
1632372900000|2021-09-23 04:55:00|27717.5|27697.5|27717.1|27697.1|27718.7|27698.7|27717.1|27697.1|4
1632373200000|2021-09-23 05:00:00|27717.5|27697.5|27714.5|27694.5|27717.5|27697.5|27714.3|27694.3|21
1632373500000|2021-09-23 05:05:00|27714.7|27694.7|27707.3|27687.3|27715.3|27695.3|27707.3|27687.3|24
1632373800000|2021-09-23 05:10:00|27706.4|27686.4|27690|27655|27706.4|27686.4|27670.5|27645.9|95
1632374100000|2021-09-23 05:15:00|27690.2|27655.2|27695.2|27675.2|27697.2|27677.2|27689.3|27655.2|21
1632374400000|2021-09-23 05:20:00|27695.7|27675.7|27702.5|27682.5|27702.5|27682.5|27695.7|27675.7|19
1632374700000|2021-09-23 05:25:00|27703.7|27683.7|27700|27680|27703.7|27683.7|27700|27680|9
1632375000000|2021-09-23 05:30:00|27700.2|27680.2|27699.7|27679.7|27700.7|27680.7|27699.3|27679.3|16
1632375300000|2021-09-23 05:35:00|27699.5|27679.5|27687.5|27667.5|27699.7|27679.7|27685|27665|28
1632375600000|2021-09-23 05:40:00|27685.7|27665.7|27682.5|27662.5|27687.5|27667.5|27678.5|27658.5|23
1632375900000|2021-09-23 05:45:00|27684.5|27664.5|27697.5|27662.5|27698|27667|27681.3|27661.3|24
1632376200000|2021-09-23 05:50:00|27698|27663|27696.1|27676.1|27701.7|27676.1|27695.1|27663|10
1632376500000|2021-09-23 05:55:00|27696.2|27676.2|27701.5|27681.5|27702|27682|27696.2|27676.2|21
1632376800000|2021-09-23 06:00:00|27701|27681|27707.5|27687.5|27707.5|27687.5|27697.5|27677.5|24
1632377100000|2021-09-23 06:05:00|27703.7|27683.7|27707.5|27687.5|27709.4|27689.4|27697.7|27677.7|42
1632377400000|2021-09-23 06:10:00|27706.1|27686.1|27702.5|27682.5|27707.5|27687.5|27702.5|27682.5|23
1632377700000|2021-09-23 06:15:00|27704.5|27684.5|27710.5|27690.5|27710.5|27690.5|27704.1|27684.1|32
1632378000000|2021-09-23 06:20:00|27711.2|27691.2|27717.5|27697.5|27720.1|27700.1|27707.5|27687.5|43
1632378300000|2021-09-23 06:25:00|27717.1|27697.1|27709.3|27689.3|27717.1|27697.1|27707.5|27687.5|57
1632378600000|2021-09-23 06:30:00|27709.5|27689.5|27704.2|27684.2|27712.5|27692.5|27704.2|27684.2|63
1632378900000|2021-09-23 06:35:00|27704.1|27684.1|27701.3|27681.3|27704.1|27684.1|27698.7|27678.7|54
1632379200000|2021-09-23 06:40:00|27705.2|27685.2|27703.1|27683.1|27707.5|27687.5|27700.5|27680.5|40
1632379500000|2021-09-23 06:45:00|27702.5|27682.5|27690.2|27670.2|27703.7|27683.7|27689.7|27669.7|33
1632379800000|2021-09-23 06:50:00|27690.7|27670.7|27687.3|27667.3|27697.5|27677.5|27682.3|27662.3|44
1632380100000|2021-09-23 06:55:00|27686.6|27666.6|27695.5|27675.5|27698.2|27678.2|27686.6|27666.6|46
1632380400000|2021-09-23 07:00:00|27695.7|27675.7|27693.2|27673.2|27695.7|27675.7|27689.7|27669.7|32
1632380700000|2021-09-23 07:05:00|27693.9|27673.9|27690.2|27670.2|27698.7|27678.7|27690.2|27670.2|50
1632381000000|2021-09-23 07:10:00|27690.7|27670.7|27707.3|27687.3|27707.3|27687.3|27690.7|27670.7|39
1632381300000|2021-09-23 07:15:00|27707.5|27687.5|27707.5|27687.5|27709.7|27689.7|27707.5|27687.5|24
1632381600000|2021-09-23 07:20:00|27709.4|27689.4|27711.7|27691.7|27714.2|27694.2|27707.5|27687.5|31
1632381900000|2021-09-23 07:25:00|27711.5|27691.5|27712.7|27692.7|27712.7|27692.7|27710.7|27690.7|13
1632382200000|2021-09-23 07:30:00|27713.9|27693.9|27711.5|27691.5|27717.7|27697.7|27707.5|27687.5|61
1632382500000|2021-09-23 07:35:00|27711|27691|27712.7|27692.7|27712.7|27692.7|27707.7|27687.7|44
1632382800000|2021-09-23 07:40:00|27714.2|27694.2|27707.5|27687.5|27717.7|27697.7|27707.2|27687.2|51
1632383100000|2021-09-23 07:45:00|27707.7|27687.7|27713.1|27693.1|27717.3|27697.3|27707.7|27687.7|58
1632383400000|2021-09-23 07:50:00|27712.5|27692.5|27712.3|27692.3|27712.5|27692.5|27711.3|27691.3|4
1632383700000|2021-09-23 07:55:00|27711.8|27691.8|27704|27684|27712.3|27692.3|27704|27684|35
1632384000000|2021-09-23 08:00:00|27704.5|27684.5|27702.3|27682.3|27705|27685|27695|27660|53
1632384300000|2021-09-23 08:05:00|27702.5|27682.5|27699|27664|27702.5|27682.5|27690.2|27657.1|54
1632384600000|2021-09-23 08:10:00|27698.5|27663.5|27693.5|27673.5|27700.5|27675|27690.5|27660.3|34
1632384900000|2021-09-23 08:15:00|27693|27673|27684.5|27664.5|27697.5|27673.4|27684.5|27658.4|28
1632385200000|2021-09-23 08:20:00|27684|27664|27684|27664|27684.4|27664.4|27683.5|27663.5|5
1632385500000|2021-09-23 08:25:00|27683.5|27663.5|27681.6|27661.6|27683.5|27663.5|27681.4|27661.4|11
1632385800000|2021-09-23 08:30:00|27682.1|27662.1|27679|27644|27682.1|27662.1|27672|27644|45
1632386100000|2021-09-23 08:35:00|27679.1|27644.1|27681|27661|27684.2|27664.2|27675.5|27644.1|21
1632386400000|2021-09-23 08:40:00|27682.5|27662.5|27698|27678|27700.5|27680.5|27682.5|27662.5|19
1632386700000|2021-09-23 08:45:00|27697.3|27677.3|27688|27668|27697.5|27677.5|27686.9|27666.9|45
1632387000000|2021-09-23 08:50:00|27687.5|27667.5|27691|27671|27691|27671|27687.5|27667.5|18
1632387300000|2021-09-23 08:55:00|27695|27660|27698.5|27663.5|27699|27664|27695|27660|4
1632387600000|2021-09-23 09:00:00|27699|27664|27697.5|27662.5|27699|27664|27697|27662|9
1632387900000|2021-09-23 09:05:00|27697|27662|27680.1|27645.1|27698.5|27670|27675|27640|37
1632388200000|2021-09-23 09:10:00|27680.6|27645.6|27671.5|27636.5|27680.6|27645.6|27666|27629|32
1632388500000|2021-09-23 09:15:00|27664.5|27644.5|27665|27645|27668.1|27648.1|27664.5|27644.5|6
1632388800000|2021-09-23 09:20:00|27666.5|27646.5|27664|27644|27667.1|27647.1|27664|27644|7
1632389100000|2021-09-23 09:25:00|27664.5|27644.5|27668.7|27648.7|27668.7|27648.7|27664.5|27644.5|2
1632389400000|2021-09-23 09:30:00|27668.8|27648.8|27669|27649|27672.5|27652.5|27667.5|27647.5|11
1632389700000|2021-09-23 09:35:00|27670|27650|27682.6|27647.6|27691.1|27650|27664|27622|48
1632390000000|2021-09-23 09:40:00|27683.1|27648.1|27682.5|27647.5|27683.1|27648.1|27682|27647|4
1632390300000|2021-09-23 09:45:00|27683|27648|27682.5|27647.5|27683|27648|27682.5|27647.5|2
1632390600000|2021-09-23 09:50:00|27682.7|27647.7|27689.7|27669.7|27699.7|27669.7|27676|27647.7|13
1632390900000|2021-09-23 09:55:00|27689.5|27669.5|27689|27669|27690.5|27670.5|27687.5|27667.5|10
1632391200000|2021-09-23 10:00:00|27689.5|27669.5|27702.2|27682.2|27702.2|27682.2|27689.5|27669.5|29
1632391500000|2021-09-23 10:05:00|27700.3|27680.3|27698.5|27678.5|27700.3|27680.3|27698.5|27678.5|7
1632391800000|2021-09-23 10:10:00|27698.7|27678.7|27704.5|27684.5|27709.2|27689.2|27694|27665.7|37
1632392100000|2021-09-23 10:15:00|27705|27685|27702.5|27682.5|27707.5|27687.5|27700.5|27680.5|28
1632392400000|2021-09-23 10:20:00|27704|27684|27699.6|27679.6|27706|27686|27697.5|27677.5|21
1632392700000|2021-09-23 10:25:00|27700.1|27680.1|27697.1|27677.1|27700.1|27680.1|27697.1|27677.1|4
1632393000000|2021-09-23 10:30:00|27696.6|27676.6|27690.1|27670.1|27697.6|27677.6|27690|27670|15
1632393300000|2021-09-23 10:35:00|27689.6|27669.6|27689.6|27669.6|27689.6|27669.6|27689.6|27669.6|1
1632393600000|2021-09-23 10:40:00|27690.1|27670.1|27687.6|27652.6|27695.5|27670.1|27685.1|27645.1|44
1632393900000|2021-09-23 10:45:00|27680.6|27660.6|27688.5|27668.5|27689.1|27669.1|27680.6|27660.6|15
1632394200000|2021-09-23 10:50:00|27688|27668|27688|27668|27688|27668|27688|27668|1
1632394500000|2021-09-23 10:55:00|27688.6|27668.6|27691.1|27671.1|27691.1|27671.1|27688.6|27668.6|4
1632394800000|2021-09-23 11:00:00|27699.5|27664.5|27691.1|27652|27699.5|27664.5|27688.6|27652|41
1632395100000|2021-09-23 11:05:00|27696.6|27661.6|27700.5|27665.5|27704|27666|27696.6|27661.6|24
1632396000000|2021-09-23 11:20:00|27700|27665|27698.4|27663.4|27700|27665|27698|27663|4
1632396600000|2021-09-23 11:30:00|27698.9|27663.9|27686|27666|27699.5|27671.5|27685.4|27663.4|18
1632396900000|2021-09-23 11:35:00|27686.5|27666.5|27686.5|27666.5|27686.5|27666.5|27686.5|27666.5|1
1632397800000|2021-09-23 11:50:00|27686|27666|27686|27666|27686|27666|27685.5|27665.5|3
1632398400000|2021-09-23 12:00:00|27685.5|27665.5|27686|27666|27686|27666|27685.5|27665.5|4
1632398700000|2021-09-23 12:05:00|27686.5|27666.5|27687.7|27667.7|27688.2|27668.2|27686.3|27666.3|8
1632399000000|2021-09-23 12:10:00|27687.2|27667.2|27687.7|27667.7|27687.7|27667.7|27687.2|27667.2|2
1632399600000|2021-09-23 12:20:00|27688|27668|27688|27668|27688|27668|27688|27668|1
1632399900000|2021-09-23 12:25:00|27688.5|27668.5|27689|27669|27689|27669|27688.5|27668.5|2
1632400200000|2021-09-23 12:30:00|27688.5|27668.5|27684.5|27664.5|27688.5|27668.5|27684.5|27664.5|12
1632400500000|2021-09-23 12:35:00|27684|27664|27682.5|27647.5|27688.1|27664|27661|27624|90
1632400800000|2021-09-23 12:40:00|27682|27647|27675|27655|27682.5|27655|27672|27647|7
1632401100000|2021-09-23 12:45:00|27676.5|27656.5|27675|27655|27677.5|27657.5|27675|27655|7
1632401400000|2021-09-23 12:50:00|27674.5|27654.5|27680.2|27660.2|27680.2|27660.2|27672.5|27652.5|12
1632401700000|2021-09-23 12:55:00|27680.1|27660.1|27682.5|27662.5|27682.5|27662.5|27676.6|27656.6|34
1632402000000|2021-09-23 13:00:00|27683.5|27663.5|27684.2|27664.2|27684.2|27664.2|27682.5|27662.5|12
1632402300000|2021-09-23 13:05:00|27683.5|27663.5|27684.5|27664.5|27684.5|27664.5|27683.5|27663.5|4
1632402600000|2021-09-23 13:10:00|27685|27665|27691|27671|27691|27671|27685|27665|9
1632402900000|2021-09-23 13:15:00|27690.5|27670.5|27691|27671|27691|27671|27690|27670|3
1632403200000|2021-09-23 13:20:00|27691.5|27671.5|27691.5|27671.5|27691.5|27671.5|27691.5|27671.5|1
1632403500000|2021-09-23 13:25:00|27691|27671|27693|27673|27693|27673|27691|27671|3
1632403800000|2021-09-23 13:30:00|27692.9|27672.9|27684|27664|27692.9|27672.9|27683.4|27649.5|46
1632404100000|2021-09-23 13:35:00|27684.5|27664.5|27681.5|27661.5|27685|27665|27681.5|27661.5|7
1632404400000|2021-09-23 13:40:00|27681|27661|27679|27659|27681.5|27661.5|27678|27658|8
1632404700000|2021-09-23 13:45:00|27678.5|27658.5|27675.5|27655.5|27682|27658.5|27669.5|27641|31
1632405000000|2021-09-23 13:50:00|27675|27655|27674.5|27654.5|27675|27655|27674|27654|6
1632405300000|2021-09-23 13:55:00|27674|27654|27664|27644|27674|27654|27664|27644|10
1632405600000|2021-09-23 14:00:00|27664.5|27644.5|27670.5|27650.5|27671|27651|27664.5|27644.5|8
1632405900000|2021-09-23 14:05:00|27670|27650|27669.5|27649.5|27670|27650|27669.5|27649.5|2
1632406200000|2021-09-23 14:10:00|27667.5|27647.5|27666.4|27646.4|27672|27647.5|27662.5|27635.2|18
1632406500000|2021-09-23 14:15:00|27666.9|27646.9|27675|27655|27675|27655|27666.9|27646.9|8
1632406800000|2021-09-23 14:20:00|27674.5|27654.5|27669.5|27649.5|27677.5|27657.5|27668.5|27648.5|26
1632407100000|2021-09-23 14:25:00|27668|27648|27659.5|27639.5|27668|27648|27651|27631|28
1632407400000|2021-09-23 14:30:00|27659.6|27639.6|27673|27638|27677.5|27650.5|27659.6|27638|31
1632407700000|2021-09-23 14:35:00|27673.5|27638.5|27670.5|27650.5|27673.5|27650.5|27666.5|27638|10
1632408000000|2021-09-23 14:40:00|27671|27651|27670.5|27650.5|27671|27651|27670.5|27650.5|2
1632408600000|2021-09-23 14:50:00|27672|27652|27670.5|27650.5|27672|27652|27670.5|27650.5|4
1632408900000|2021-09-23 14:55:00|27668.5|27648.5|27670.5|27650.5|27670.5|27650.5|27667.5|27647.5|4
1632409200000|2021-09-23 15:00:00|27671|27651|27675.5|27655.5|27675.5|27655.5|27671|27651|8
1632409500000|2021-09-23 15:05:00|27676.5|27656.5|27687.5|27652.5|27688|27660.5|27676.5|27650|15
1632409800000|2021-09-23 15:10:00|27688|27653|27683|27648|27688.5|27658.4|27678|27648|8
1632410100000|2021-09-23 15:15:00|27683.5|27648.5|27681.5|27661.5|27683.5|27661.5|27677.5|27648.5|8
1632410400000|2021-09-23 15:20:00|27682.5|27662.5|27681.5|27661.5|27683.5|27663.5|27681.5|27661.5|7
1632411000000|2021-09-23 15:30:00|27682.5|27662.5|27682.4|27662.4|27683|27663|27682.4|27662.4|3
1632411300000|2021-09-23 15:35:00|27683|27663|27682.4|27662.4|27683.5|27663.5|27681.9|27661.9|7
1632411600000|2021-09-23 15:40:00|27683|27663|27685.5|27665.5|27686|27666|27683|27663|7
1632412500000|2021-09-23 15:55:00|27686|27666|27693|27658|27693.9|27667.5|27686|27658|7
1632412800000|2021-09-23 16:00:00|27692.5|27657.5|27692.6|27657.6|27693.5|27658.5|27691.4|27656.4|8
1632413100000|2021-09-23 16:05:00|27691.6|27656.6|27686|27666|27693|27667|27681.4|27656.6|14
1632413400000|2021-09-23 16:10:00|27685|27665|27683|27663|27685|27665|27682.5|27662.5|3
1632413700000|2021-09-23 16:15:00|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|27683.5|27663.5|1
1632414300000|2021-09-23 16:25:00|27683|27663|27683.5|27663.5|27683.5|27663.5|27683|27663|2
1632414600000|2021-09-23 16:30:00|27683.3|27663.3|27675.5|27655.5|27683.5|27663.5|27675.5|27655.5|11
1632414900000|2021-09-23 16:35:00|27675|27655|27668.8|27648.8|27678|27658|27668.8|27648.8|19
1632415200000|2021-09-23 16:40:00|27669.3|27649.3|27677|27657|27679.5|27659.5|27668.5|27648.5|20
1632415500000|2021-09-23 16:45:00|27684|27649|27668|27648|27684|27652.5|27667.8|27647.8|19
1632415800000|2021-09-23 16:50:00|27668.5|27648.5|27684|27649|27684|27659.5|27668.3|27648.3|21
1632416100000|2021-09-23 16:55:00|27684.5|27649.5|27684|27649|27684.5|27656.3|27673.8|27649|8
1632416400000|2021-09-23 17:00:00|27684.5|27649.5|27677|27657|27684.5|27659.5|27677|27649.5|3
1632416700000|2021-09-23 17:05:00|27684|27649|27683.5|27648.5|27684|27649|27683.5|27648.5|2
1632417000000|2021-09-23 17:10:00|27684|27649|27676|27656|27684|27658.5|27676|27648.5|6
1632417300000|2021-09-23 17:15:00|27676.5|27656.5|27676|27656|27678.5|27658.5|27676|27656|4
1632417600000|2021-09-23 17:20:00|27676.5|27656.5|27676.5|27656.5|27678.5|27658.5|27676|27656|5
1632417900000|2021-09-23 17:25:00|27676|27656|27676.5|27656.5|27679|27659|27676|27656|8
1632418200000|2021-09-23 17:30:00|27678.5|27658.5|27682.8|27662.8|27682.8|27662.8|27676.5|27656.5|13
1632418500000|2021-09-23 17:35:00|27682.5|27662.5|27701|27681|27702.5|27682.5|27680.2|27660.2|29
1632418800000|2021-09-23 17:40:00|27700.5|27680.5|27689.5|27669.5|27707.5|27680.5|27687.5|27667.5|50
1632419100000|2021-09-23 17:45:00|27688.3|27668.3|27697|27662|27697|27668.3|27687.5|27658.5|13
1632419400000|2021-09-23 17:50:00|27696.5|27661.5|27697|27662|27697|27662|27696.5|27661.5|4
1632419700000|2021-09-23 17:55:00|27696|27661|27697|27662|27697|27662|27696|27661|3
1632420000000|2021-09-23 18:00:00|27687.8|27667.8|27685|27665|27687.8|27667.8|27685|27665|9
1632420300000|2021-09-23 18:05:00|27684.5|27664.5|27697.5|27662.5|27697.5|27668|27684.5|27661|10
1632420600000|2021-09-23 18:10:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27697|27662|2
1632420900000|2021-09-23 18:15:00|27698|27663|27697.5|27662.5|27700|27665|27697.5|27662.5|6
1632421200000|2021-09-23 18:20:00|27697.7|27662.7|27689.5|27669.5|27700|27672.5|27689|27662|14
1632422100000|2021-09-23 18:35:00|27692|27672|27706|27671|27706|27678.5|27692|27669|16
1632422400000|2021-09-23 18:40:00|27706.5|27671.5|27708|27673|27709|27674|27706.5|27671.5|6
1632422700000|2021-09-23 18:45:00|27708.5|27673.5|27709|27674|27709|27674|27708.5|27673.5|2
1632423000000|2021-09-23 18:50:00|27708.5|27673.5|27708.5|27673.5|27708.5|27673.5|27708.5|27673.5|1
1632423300000|2021-09-23 18:55:00|27708|27673|27708|27673|27708|27673|27708|27673|1
1632424200000|2021-09-23 19:10:00|27708.5|27673.5|27713|27678|27716.5|27681.5|27708.5|27673.5|22
1632425100000|2021-09-23 19:25:00|27713.5|27678.5|27707|27672|27714|27684.1|27697.5|27670|14
1632425400000|2021-09-23 19:30:00|27707.5|27672.5|27706.5|27671.5|27708|27673|27706|27671|5
1632425700000|2021-09-23 19:35:00|27706.8|27671.8|27705.8|27670.8|27706.8|27671.8|27705.8|27670.8|3
1632426300000|2021-09-23 19:45:00|27706.3|27671.3|27708.2|27673.2|27708.2|27673.2|27706.3|27671.3|3
1632426600000|2021-09-23 19:50:00|27708.7|27673.7|27712.9|27677.9|27712.9|27677.9|27708.7|27673.7|3
1632426900000|2021-09-23 19:55:00|27713.9|27678.9|27712.9|27677.9|27713.9|27678.9|27712.9|27677.9|2
1632447000000|2021-09-24 01:30:00|27686.7|27666.7|27682.7|27662.7|27687.2|27667.2|27679.5|27659.5|26
1632447300000|2021-09-24 01:35:00|27678.7|27658.7|27676|27656|27678.7|27658.7|27673.1|27653.1|24
1632447600000|2021-09-24 01:40:00|27675|27655|27672.3|27652.3|27677.7|27657.7|27672.3|27652.3|22
1632447900000|2021-09-24 01:45:00|27672.5|27652.5|27678.7|27658.7|27680|27660|27672.5|27652.5|22
1632448200000|2021-09-24 01:50:00|27678.5|27658.5|27680.5|27660.5|27680.5|27660.5|27678.2|27658.2|15
1632448500000|2021-09-24 01:55:00|27681|27661|27687.1|27667.1|27687.2|27667.2|27681|27661|38
1632448800000|2021-09-24 02:00:00|27686.5|27666.5|27684.5|27664.5|27688.1|27668.1|27682.7|27662.7|36
1632449100000|2021-09-24 02:05:00|27683.2|27663.2|27680|27660|27687.7|27667.7|27678.1|27658.1|35
1632449400000|2021-09-24 02:10:00|27679.8|27659.8|27678.8|27658.8|27680|27660|27677.7|27657.7|17
1632449700000|2021-09-24 02:15:00|27677.7|27657.7|27682.7|27662.7|27682.7|27662.7|27677.7|27657.7|22
1632450000000|2021-09-24 02:20:00|27683.1|27663.1|27682.7|27662.7|27684.7|27664.7|27682.7|27662.7|8
1632450300000|2021-09-24 02:25:00|27682|27662|27678.1|27658.1|27682|27662|27677.5|27657.5|9
1632450600000|2021-09-24 02:30:00|27678.5|27658.5|27672.5|27652.5|27680.3|27660.3|27670|27650|23
1632450900000|2021-09-24 02:35:00|27670.2|27650.2|27672.8|27652.8|27674.6|27654.6|27670|27650|21
1632451200000|2021-09-24 02:40:00|27674.5|27654.5|27668.5|27648.5|27674.7|27654.7|27667.7|27647.7|29
1632451500000|2021-09-24 02:45:00|27669.5|27649.5|27673.1|27653.1|27673.1|27653.1|27666.3|27646.3|18
1632451800000|2021-09-24 02:50:00|27673.3|27653.3|27677.5|27657.5|27678.8|27658.8|27673.1|27653.1|14
1632452100000|2021-09-24 02:55:00|27678.1|27658.1|27672.2|27652.2|27679.1|27659.1|27667.4|27647.4|34
1632452400000|2021-09-24 03:00:00|27672.4|27652.4|27675.3|27655.3|27675.4|27655.4|27672.4|27652.4|15
1632452700000|2021-09-24 03:05:00|27674.7|27654.7|27681.3|27661.3|27681.5|27661.5|27674.3|27654.3|20
1632453000000|2021-09-24 03:10:00|27681.5|27661.5|27682.5|27662.5|27682.5|27662.5|27677.5|27657.5|20
1632453300000|2021-09-24 03:15:00|27681.7|27661.7|27672.5|27652.5|27681.7|27661.7|27672.1|27652.1|21
1632453600000|2021-09-24 03:20:00|27674.3|27654.3|27669.2|27649.2|27677.5|27657.5|27669.2|27649.2|35
1632453900000|2021-09-24 03:25:00|27668.5|27648.5|27665.2|27645.2|27668.5|27648.5|27661.2|27641.2|27
1632454200000|2021-09-24 03:30:00|27665.7|27645.7|27665.7|27645.7|27668.2|27648.2|27664.4|27644.4|36
1632454500000|2021-09-24 03:35:00|27665.5|27645.5|27664.5|27644.5|27667.1|27647.1|27664|27644|39
1632454800000|2021-09-24 03:40:00|27664|27644|27665.4|27645.4|27665.4|27645.4|27664|27644|11
1632455100000|2021-09-24 03:45:00|27665.3|27645.3|27645|27625|27666|27646|27635.4|27608.9|96
1632455400000|2021-09-24 03:50:00|27644.8|27624.8|27636.7|27616.7|27646.7|27626.7|27632.9|27612.9|57
1632455700000|2021-09-24 03:55:00|27636.5|27616.5|27640.7|27620.7|27641.2|27621.2|27636|27616|16
1632456000000|2021-09-24 04:00:00|27641.7|27621.7|27647.7|27627.7|27658.7|27638.7|27640.7|27620.7|46
1632456300000|2021-09-24 04:05:00|27648.2|27628.2|27646|27626|27651.2|27631.2|27635.7|27615.7|45
1632456600000|2021-09-24 04:10:00|27644|27624|27646.2|27626.2|27646.5|27626.5|27642.7|27622.7|23
1632456900000|2021-09-24 04:15:00|27646.7|27626.7|27640.2|27620.2|27647.5|27627.5|27636.2|27607.2|55
1632457200000|2021-09-24 04:20:00|27644.2|27609.2|27639.2|27619.2|27646.7|27622.2|27639.2|27608.7|8
1632457500000|2021-09-24 04:25:00|27642.2|27622.2|27644|27624|27645.2|27625.2|27639.2|27619.2|15
1632457800000|2021-09-24 04:30:00|27645.2|27625.2|27645.2|27625.2|27646.2|27626.2|27642.5|27622.5|17
1632458100000|2021-09-24 04:35:00|27644|27624|27647.2|27627.2|27647.2|27627.2|27644|27624|3
1632458400000|2021-09-24 04:40:00|27645.2|27625.2|27645.2|27625.2|27645.2|27625.2|27643.5|27623.5|3
1632458700000|2021-09-24 04:45:00|27647.2|27627.2|27647.2|27627.2|27647.2|27627.2|27645.2|27625.2|4
1632459000000|2021-09-24 04:50:00|27645.7|27625.7|27645.7|27625.7|27647.2|27627.2|27645.7|27625.7|4
1632459300000|2021-09-24 04:55:00|27644|27624|27643.7|27623.7|27646.2|27626.2|27642.5|27622.5|8
1632459600000|2021-09-24 05:00:00|27644.2|27624.2|27642.5|27622.5|27644.2|27624.2|27642.5|27622.5|11
1632459900000|2021-09-24 05:05:00|27641.3|27621.3|27646.5|27626.5|27647.7|27627.7|27641.3|27621.3|22
1632460200000|2021-09-24 05:10:00|27647.7|27627.7|27646.3|27626.3|27649.3|27629.3|27646.3|27626.3|10
1632460500000|2021-09-24 05:15:00|27647.3|27627.3|27646.3|27626.3|27649|27629|27646.3|27626.3|11
1632460800000|2021-09-24 05:20:00|27647.3|27627.3|27647.3|27627.3|27648.3|27628.3|27646.3|27626.3|5
1632461100000|2021-09-24 05:25:00|27647.7|27627.7|27648.7|27628.7|27649.3|27629.3|27646.8|27626.8|9
1632461400000|2021-09-24 05:30:00|27647.7|27627.7|27647.7|27627.7|27647.7|27627.7|27647.3|27627.3|3
1632461700000|2021-09-24 05:35:00|27648.8|27628.8|27647.7|27627.7|27648.8|27628.8|27647.7|27627.7|2
1632462000000|2021-09-24 05:40:00|27650|27630|27650.2|27630.2|27652.7|27632.7|27649.7|27629.7|18
1632462300000|2021-09-24 05:45:00|27651.2|27631.2|27650.3|27630.3|27651.2|27631.2|27650|27630|22
1632462600000|2021-09-24 05:50:00|27650.5|27630.5|27650.5|27630.5|27650.9|27630.9|27650.3|27630.3|11
1632462900000|2021-09-24 05:55:00|27647.5|27627.5|27648|27628|27648|27628|27647.2|27627.2|8
1632463200000|2021-09-24 06:00:00|27647.9|27627.9|27652.3|27632.3|27655|27635|27647.7|27627.7|18
1632463500000|2021-09-24 06:05:00|27653.2|27633.2|27657.3|27637.3|27659.5|27639.5|27652.7|27632.7|36
1632463800000|2021-09-24 06:10:00|27659|27639|27656.9|27636.9|27659|27639|27655.3|27635.3|17
1632464100000|2021-09-24 06:15:00|27656|27636|27658.3|27638.3|27659|27639|27654|27634|17
1632464400000|2021-09-24 06:20:00|27658.8|27638.8|27666|27646|27668.5|27648.5|27658.8|27638.8|27
1632464700000|2021-09-24 06:25:00|27667|27647|27665|27645|27668.2|27648.2|27665|27645|26
1632465000000|2021-09-24 06:30:00|27665.5|27645.5|27667.3|27647.3|27668.8|27648.8|27665|27645|7
1632465300000|2021-09-24 06:35:00|27666.8|27646.8|27667.3|27647.3|27668.3|27648.3|27666.8|27646.8|4
1632465600000|2021-09-24 06:40:00|27667.2|27647.2|27667.7|27647.7|27671.8|27651.8|27666.2|27646.2|26
1632465900000|2021-09-24 06:45:00|27666.5|27646.5|27673.2|27653.2|27673.2|27653.2|27666.5|27646.5|39
1632466200000|2021-09-24 06:50:00|27674|27654|27673.2|27653.2|27676|27656|27672|27652|23
1632466500000|2021-09-24 06:55:00|27673.7|27653.7|27674.3|27654.3|27674.3|27654.3|27671.2|27651.2|24
1632466800000|2021-09-24 07:00:00|27673.2|27653.2|27682.5|27662.5|27684.3|27664.3|27672.7|27652.7|42
1632467100000|2021-09-24 07:05:00|27684.3|27664.3|27687.7|27667.7|27687.7|27667.7|27682.5|27662.5|9
1632467400000|2021-09-24 07:10:00|27686.8|27666.8|27678.7|27658.7|27687.5|27667.5|27678.7|27658.7|30
1632467700000|2021-09-24 07:15:00|27678.5|27658.5|27682.5|27662.5|27684.5|27664.5|27678.5|27658.5|18
1632468000000|2021-09-24 07:20:00|27684.3|27664.3|27691.5|27671.5|27691.5|27671.5|27684.3|27664.3|17
1632468300000|2021-09-24 07:25:00|27691|27671|27689.4|27669.4|27691.5|27671.5|27687.5|27667.5|27
1632468600000|2021-09-24 07:30:00|27689.5|27669.5|27686.2|27666.2|27692.5|27672.5|27682.7|27662.7|59
1632468900000|2021-09-24 07:35:00|27685.7|27665.7|27682.2|27662.2|27689.8|27669.8|27682.2|27662.2|30
1632469200000|2021-09-24 07:40:00|27682.7|27662.7|27683.2|27663.2|27683.2|27663.2|27673.2|27653.2|33
1632469500000|2021-09-24 07:45:00|27682.7|27662.7|27677.7|27657.7|27682.7|27662.7|27677.7|27657.7|30
1632469800000|2021-09-24 07:50:00|27674.2|27654.2|27676.5|27656.5|27676.5|27656.5|27672.7|27652.7|25
1632470100000|2021-09-24 07:55:00|27676.7|27656.7|27674.5|27654.5|27677.7|27657.7|27672.7|27652.7|34
1632470400000|2021-09-24 08:00:00|27675|27655|27674.1|27654.1|27675|27655|27673.3|27653.3|30
1632470700000|2021-09-24 08:05:00|27678.3|27658.3|27681.2|27661.2|27683|27663|27677.8|27657.8|43
1632471000000|2021-09-24 08:10:00|27680.7|27660.7|27696.5|27676.5|27698.3|27678.3|27680.7|27660.7|53
1632471300000|2021-09-24 08:15:00|27696.2|27676.2|27711.5|27691.5|27715.5|27695.5|27696.2|27676.2|68
1632471600000|2021-09-24 08:20:00|27711|27691|27705.7|27685.7|27711|27691|27702.8|27682.8|26
1632471900000|2021-09-24 08:25:00|27705.2|27685.2|27701.3|27681.3|27705.2|27685.2|27698.5|27678.5|19
1632472200000|2021-09-24 08:30:00|27701|27681|27705.8|27670.8|27705.8|27681.3|27692.5|27670.8|27
1632472500000|2021-09-24 08:35:00|27706.3|27671.3|27697.3|27677.3|27708.3|27677.5|27695.3|27667.8|17
1632472800000|2021-09-24 08:40:00|27699|27679|27701|27681|27702.5|27682.5|27698.5|27678.5|21
1632473100000|2021-09-24 08:45:00|27700.5|27680.5|27689.3|27669.3|27701.3|27681.3|27689.3|27669.3|56
1632473400000|2021-09-24 08:50:00|27689.7|27669.7|27690.7|27670.7|27691.7|27671.7|27689.7|27669.7|13
1632473700000|2021-09-24 08:55:00|27692.1|27672.1|27686.5|27666.5|27692.5|27672.5|27682.5|27662.5|36
1632474000000|2021-09-24 09:00:00|27683.5|27663.5|27683.7|27663.7|27686|27666|27681|27661|24
1632474300000|2021-09-24 09:05:00|27683|27663|27686.5|27666.5|27686.5|27666.5|27683|27663|8
1632474600000|2021-09-24 09:10:00|27685.5|27665.5|27685.5|27665.5|27685.5|27665.5|27684.7|27664.7|4
1632475800000|2021-09-24 09:30:00|27686.5|27666.5|27693.1|27673.1|27693.1|27673.1|27685.5|27665.5|14
1632476100000|2021-09-24 09:35:00|27693.5|27673.5|27693.5|27673.5|27693.5|27673.5|27693.5|27673.5|1
1632476400000|2021-09-24 09:40:00|27692.5|27672.5|27692.2|27672.2|27692.5|27672.5|27692|27672|3
1632476700000|2021-09-24 09:45:00|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|27692.4|27672.4|1
1632477000000|2021-09-24 09:50:00|27692.9|27672.9|27693|27673|27693.5|27673.5|27692.9|27672.9|6
1632477600000|2021-09-24 10:00:00|27693.5|27673.5|27696|27676|27698|27678|27693.5|27673.5|12
1632477900000|2021-09-24 10:05:00|27696.5|27676.5|27700.5|27680.5|27700.5|27680.5|27696.5|27676.5|5
1632478800000|2021-09-24 10:20:00|27698.1|27678.1|27696.5|27676.5|27698.1|27678.1|27696.1|27676.1|3
1632479100000|2021-09-24 10:25:00|27696|27676|27696|27676|27697.1|27677.1|27691.1|27671.1|25
1632479400000|2021-09-24 10:30:00|27697.1|27677.1|27700|27680|27700.8|27680.8|27696.5|27676.5|10
1632479700000|2021-09-24 10:35:00|27699.5|27679.5|27700|27680|27700|27680|27699.5|27679.5|2
1632480000000|2021-09-24 10:40:00|27699.5|27679.5|27700.5|27680.5|27700.5|27680.5|27699.5|27679.5|3
1632480600000|2021-09-24 10:50:00|27700|27680|27700|27680|27700|27680|27700|27680|1
1632480900000|2021-09-24 10:55:00|27700.5|27680.5|27701.5|27681.5|27702|27682|27699.5|27679.5|7
1632481200000|2021-09-24 11:00:00|27701|27681|27702.5|27667.5|27709|27681|27699|27664|15
1632481500000|2021-09-24 11:05:00|27702|27667|27700.5|27665.5|27702|27667|27700|27665|6
1632481800000|2021-09-24 11:10:00|27701|27666|27712|27677|27712.5|27677.5|27701|27666|21
1632482100000|2021-09-24 11:15:00|27711.5|27676.5|27707.5|27687.5|27715|27688.5|27704.9|27676.5|24
1632482400000|2021-09-24 11:20:00|27707|27687|27707.5|27687.5|27707.5|27687.5|27707|27687|2
1632482700000|2021-09-24 11:25:00|27708|27688|27710.5|27690.5|27711|27691|27708|27688|10
1632483000000|2021-09-24 11:30:00|27711|27691|27707.5|27687.5|27711|27691|27707.5|27687.5|3
1632483300000|2021-09-24 11:35:00|27707|27687|27705.5|27685.5|27707|27687|27703|27683|8
1632483600000|2021-09-24 11:40:00|27706|27686|27707.5|27687.5|27707.5|27687.5|27706|27686|4
1632483900000|2021-09-24 11:45:00|27707|27687|27702.5|27682.5|27707.5|27687.5|27702.5|27682.5|15
1632484200000|2021-09-24 11:50:00|27702|27682|27703|27683|27703.2|27683.2|27700.1|27680.1|9
1632484500000|2021-09-24 11:55:00|27702.5|27682.5|27706|27686|27706|27686|27701.5|27681.5|13
1632484800000|2021-09-24 12:00:00|27706.5|27686.5|27704|27684|27707|27687|27704|27684|5
1632485100000|2021-09-24 12:05:00|27706|27686|27706|27686|27707|27687|27706|27686|5
1632485400000|2021-09-24 12:10:00|27706.5|27686.5|27706.5|27686.5|27707.5|27687.5|27706.5|27686.5|6
1632485700000|2021-09-24 12:15:00|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|27705.5|27685.5|1
1632486300000|2021-09-24 12:25:00|27706.5|27686.5|27710.5|27690.5|27712.5|27692.5|27705.5|27685.5|21
1632486600000|2021-09-24 12:30:00|27710|27690|27710.5|27690.5|27711.5|27691.5|27709|27689|6
1632486900000|2021-09-24 12:35:00|27712|27692|27716.5|27696.5|27718.5|27698.5|27711|27691|15
1632487200000|2021-09-24 12:40:00|27716.6|27696.6|27720|27700|27722.5|27702.5|27716.5|27696.5|22
1632487500000|2021-09-24 12:45:00|27719.5|27699.5|27720.5|27700.5|27722.1|27702.1|27718|27698|22
1632487800000|2021-09-24 12:50:00|27721|27701|27720.5|27700.5|27721|27701|27720|27700|4
1632488100000|2021-09-24 12:55:00|27721|27701|27721|27701|27722.5|27702.5|27720|27700|17
1632488400000|2021-09-24 13:00:00|27719.5|27699.5|27721.5|27701.5|27722.5|27702.5|27719.5|27699.5|7
1632488700000|2021-09-24 13:05:00|27722.5|27702.5|27721.4|27701.4|27723.5|27703.5|27720.1|27700.1|23
1632489000000|2021-09-24 13:10:00|27721.9|27701.9|27712.5|27692.5|27721.9|27701.9|27710.5|27690.5|26
1632489300000|2021-09-24 13:15:00|27712|27692|27713|27693|27713|27693|27707|27687|22
1632489600000|2021-09-24 13:20:00|27712.5|27692.5|27705.5|27685.5|27712.5|27692.5|27704|27684|26
1632489900000|2021-09-24 13:25:00|27706.1|27686.1|27704.9|27684.9|27706.1|27686.1|27704.9|27684.9|8
1632490200000|2021-09-24 13:30:00|27704|27684|27700.6|27680.6|27705.4|27685.4|27698.2|27678.2|22
1632490500000|2021-09-24 13:35:00|27700.5|27680.5|27696.5|27676.5|27700.5|27680.5|27692.5|27672.5|23
1632490800000|2021-09-24 13:40:00|27698|27678|27699.5|27679.5|27702|27682|27694.5|27674.5|30
1632491100000|2021-09-24 13:45:00|27698.5|27678.5|27703.5|27683.5|27704|27684|27698.5|27678.5|8
1632491400000|2021-09-24 13:50:00|27702.5|27682.5|27693|27673|27702.5|27682.5|27693|27673|8
1632491700000|2021-09-24 13:55:00|27692.5|27672.5|27703|27668|27703|27674|27692.5|27665|9
1632492000000|2021-09-24 14:00:00|27703.5|27668.5|27705|27670|27705|27670|27703.5|27668.5|2
1632492300000|2021-09-24 14:05:00|27704.5|27669.5|27705|27670|27705|27670|27704.5|27669.5|2
1632492600000|2021-09-24 14:10:00|27702.5|27682.5|27698.5|27678.5|27705|27685|27697.5|27677.5|15
1632492900000|2021-09-24 14:15:00|27700|27680|27698.5|27678.5|27701.5|27681.5|27698.5|27678.5|11
1632493200000|2021-09-24 14:20:00|27701|27681|27697.5|27677.5|27701.5|27681.5|27696.5|27676.5|16
1632493500000|2021-09-24 14:25:00|27698.5|27678.5|27702.5|27682.5|27705.5|27685.5|27698.5|27678.5|11
1632493800000|2021-09-24 14:30:00|27703.5|27683.5|27703.5|27683.5|27703.5|27683.5|27700.5|27680.5|11
1632494100000|2021-09-24 14:35:00|27703|27683|27703.5|27683.5|27703.5|27683.5|27702|27682|4
1632494400000|2021-09-24 14:40:00|27704|27684|27700|27680|27705|27685|27700|27680|7
1632494700000|2021-09-24 14:45:00|27701.4|27681.4|27704|27684|27704|27684|27700.5|27680.5|15
1632495000000|2021-09-24 14:50:00|27704.5|27684.5|27704.5|27684.5|27704.5|27684.5|27702|27682|5
1632495300000|2021-09-24 14:55:00|27705|27685|27713|27693|27713|27693|27704.4|27684.4|23
1632495600000|2021-09-24 15:00:00|27712.5|27692.5|27705.5|27685.5|27712.5|27692.5|27704.5|27684.5|9
1632495900000|2021-09-24 15:05:00|27704.5|27684.5|27704.5|27684.5|27704.5|27684.5|27703.5|27683.5|3
1632496200000|2021-09-24 15:10:00|27705.5|27685.5|27704.5|27684.5|27705.5|27685.5|27704.5|27684.5|4
1632496500000|2021-09-24 15:15:00|27705|27685|27706|27686|27706|27686|27703|27683|15
1632497700000|2021-09-24 15:35:00|27707|27687|27707.5|27687.5|27710|27690|27706.5|27686.5|9
1632498000000|2021-09-24 15:40:00|27706.5|27686.5|27707.5|27687.5|27707.5|27687.5|27706.5|27686.5|2
1632498300000|2021-09-24 15:45:00|27706.5|27686.5|27702.5|27682.5|27708.5|27688.5|27702.5|27682.5|16
1632498600000|2021-09-24 15:50:00|27703|27683|27691.5|27671.5|27703|27683|27691.5|27671.5|12
1632498900000|2021-09-24 15:55:00|27692|27672|27702|27667|27702|27674|27692|27665.7|7
1632501000000|2021-09-24 16:30:00|27692.2|27672.2|27694|27674|27694|27674|27692.2|27672.2|4
1632501300000|2021-09-24 16:35:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|1
1632501600000|2021-09-24 16:40:00|27694|27674|27694.5|27674.5|27694.5|27674.5|27694|27674|2
1632502800000|2021-09-24 17:00:00|27695|27675|27706|27671|27706|27678|27695|27670.5|6
1632504000000|2021-09-24 17:20:00|27702|27667|27701|27666|27702|27667|27699.5|27664.5|9
1632504300000|2021-09-24 17:25:00|27700.5|27665.5|27703|27668|27709|27674|27700.5|27665.5|22
1632504600000|2021-09-24 17:30:00|27703.5|27668.5|27703.5|27668.5|27703.5|27668.5|27703.5|27668.5|1
1632504900000|2021-09-24 17:35:00|27703|27668|27704.5|27669.5|27706.5|27671.5|27703|27668|16
1632505200000|2021-09-24 17:40:00|27704|27669|27706|27671|27706.5|27671.5|27703.5|27668.5|7
1632505500000|2021-09-24 17:45:00|27706.5|27671.5|27701.5|27666.5|27706.5|27671.5|27701.5|27666.5|9
1632506100000|2021-09-24 17:55:00|27700.5|27665.5|27692.5|27672.5|27700.5|27673|27691.5|27663.6|11
1632506400000|2021-09-24 18:00:00|27692|27672|27704.5|27669.5|27705|27680.5|27692|27669.5|10
1632506700000|2021-09-24 18:05:00|27705|27670|27708.5|27673.5|27708.5|27673.5|27704|27669|13
1632507000000|2021-09-24 18:10:00|27709|27674|27711|27676|27711.5|27676.5|27709|27674|5
1632507300000|2021-09-24 18:15:00|27711.5|27676.5|27711|27676|27711.5|27676.5|27711|27676|2
1632507900000|2021-09-24 18:25:00|27713|27678|27715|27680|27715|27680|27712|27677|7
1632508200000|2021-09-24 18:30:00|27714.5|27679.5|27713|27678|27714.5|27679.5|27713|27678|3
1632510000000|2021-09-24 19:00:00|27713.5|27678.5|27710.8|27675.8|27713.6|27678.6|27710.3|27675.3|9
1632510300000|2021-09-24 19:05:00|27711|27676|27713|27678|27713|27678|27711|27676|6
1632510600000|2021-09-24 19:10:00|27712.5|27677.5|27714.8|27679.8|27715|27680|27712.5|27677.5|5
1632511200000|2021-09-24 19:20:00|27714.5|27679.5|27713.5|27678.5|27715.2|27680.2|27713|27678|5
1632511500000|2021-09-24 19:25:00|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|27712.5|27677.5|1
1632511800000|2021-09-24 19:30:00|27713|27678|27712.5|27677.5|27715.2|27680.2|27712.5|27677.5|8
1632512400000|2021-09-24 19:40:00|27713|27678|27715|27680|27715.5|27680.5|27713|27678|7
1632512700000|2021-09-24 19:45:00|27715.5|27680.5|27718|27683|27720|27685|27715.5|27680.5|13
1632513000000|2021-09-24 19:50:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1632706200000|2021-09-27 01:30:00|27649.5|27629.5|27645.5|27625.5|27651.7|27631.7|27645.5|27625.5|14
1632706500000|2021-09-27 01:35:00|27642.5|27622.5|27645.7|27625.7|27647.2|27627.2|27640.5|27620.5|18
1632706800000|2021-09-27 01:40:00|27646.1|27626.1|27647.7|27627.7|27651.5|27631.5|27646.1|27626.1|13
1632707100000|2021-09-27 01:45:00|27648.2|27628.2|27640.2|27620.2|27651.5|27631.5|27636.8|27616.8|27
1632707400000|2021-09-27 01:50:00|27637.5|27617.5|27641.5|27621.5|27642.5|27622.5|27637.5|27617.5|11
1632707700000|2021-09-27 01:55:00|27641.3|27621.3|27637.7|27617.7|27641.3|27621.3|27637.7|27617.7|9
1632708000000|2021-09-27 02:00:00|27636.5|27616.5|27642.7|27622.7|27642.7|27622.7|27636.5|27616.5|14
1632708300000|2021-09-27 02:05:00|27643.2|27623.2|27639.5|27619.5|27643.7|27623.7|27637.5|27617.5|26
1632708600000|2021-09-27 02:10:00|27638.2|27618.2|27639.8|27619.8|27641|27621|27638.1|27618.1|16
1632708900000|2021-09-27 02:15:00|27640.3|27620.3|27643.8|27623.8|27645.5|27625.5|27639.8|27619.8|23
1632709200000|2021-09-27 02:20:00|27642.5|27622.5|27642.5|27622.5|27643.8|27623.8|27642.5|27622.5|5
1632709500000|2021-09-27 02:25:00|27642.7|27622.7|27642.7|27622.7|27643.8|27623.8|27642.7|27622.7|8
1632709800000|2021-09-27 02:30:00|27643.8|27623.8|27641.7|27621.7|27643.8|27623.8|27641.7|27621.7|4
1632710100000|2021-09-27 02:35:00|27641|27621|27638.2|27618.2|27641.5|27621.5|27637.5|27617.5|14
1632710400000|2021-09-27 02:40:00|27638.7|27618.7|27642.5|27622.5|27642.7|27622.7|27638.2|27618.2|31
1632710700000|2021-09-27 02:45:00|27642.7|27622.7|27646|27626|27647.5|27627.5|27642.7|27622.7|44
1632711000000|2021-09-27 02:50:00|27643.1|27623.1|27632.7|27612.7|27643.8|27623.8|27632.7|27612.7|14
1632711300000|2021-09-27 02:55:00|27633.2|27613.2|27632.4|27612.4|27635.3|27615.3|27632.3|27612.3|26
1632711600000|2021-09-27 03:00:00|27632.9|27612.9|27634.3|27614.3|27634.4|27614.4|27632.9|27612.9|12
1632711900000|2021-09-27 03:05:00|27633.2|27613.2|27637.2|27617.2|27638.2|27618.2|27632.5|27612.5|28
1632712200000|2021-09-27 03:10:00|27637.7|27617.7|27637.7|27617.7|27638.7|27618.7|27636.8|27616.8|7
1632712500000|2021-09-27 03:15:00|27638.7|27618.7|27638.7|27618.7|27638.7|27618.7|27635|27615|15
1632712800000|2021-09-27 03:20:00|27638.2|27618.2|27645|27625|27647.7|27627.7|27638.1|27618.1|28
1632713100000|2021-09-27 03:25:00|27645.2|27625.2|27647.5|27627.5|27647.5|27627.5|27643.5|27623.5|5
1632713400000|2021-09-27 03:30:00|27647|27627|27646.5|27626.5|27647|27627|27645|27625|5
1632714000000|2021-09-27 03:40:00|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|27647.5|27627.5|1
1632714300000|2021-09-27 03:45:00|27647.7|27627.7|27647.7|27627.7|27647.7|27627.7|27646.5|27626.5|5
1632714600000|2021-09-27 03:50:00|27648.8|27628.8|27650|27630|27652.1|27632.1|27648.1|27628.1|18
1632714900000|2021-09-27 03:55:00|27651.3|27631.3|27651.2|27631.2|27651.3|27631.3|27650.5|27630.5|3
1632715200000|2021-09-27 04:00:00|27651.7|27631.7|27651.2|27631.2|27654.3|27634.3|27647.7|27627.7|17
1632715800000|2021-09-27 04:10:00|27650.7|27630.7|27651.2|27631.2|27651.2|27631.2|27647.5|27627.5|19
1632716100000|2021-09-27 04:15:00|27650.7|27630.7|27650|27630|27651.7|27631.7|27648.5|27628.5|21
1632716400000|2021-09-27 04:20:00|27650.2|27630.2|27649.7|27629.7|27650.2|27630.2|27649.7|27629.7|2
1632716700000|2021-09-27 04:25:00|27650.2|27630.2|27650.7|27630.7|27652.7|27632.7|27649.7|27629.7|16
1632717000000|2021-09-27 04:30:00|27650.2|27630.2|27653.2|27633.2|27653.8|27633.8|27650.2|27630.2|10
1632717300000|2021-09-27 04:35:00|27652.7|27632.7|27652.5|27632.5|27653.2|27633.2|27652.5|27632.5|6
1632717600000|2021-09-27 04:40:00|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|27652.7|27632.7|1
1632717900000|2021-09-27 04:45:00|27653.2|27633.2|27657.7|27637.7|27657.7|27637.7|27652.7|27632.7|15
1632718200000|2021-09-27 04:50:00|27656.2|27636.2|27657.7|27637.7|27658|27638|27656.2|27636.2|7
1632718500000|2021-09-27 04:55:00|27657|27637|27657.7|27637.7|27657.7|27637.7|27656|27636|11
1632718800000|2021-09-27 05:00:00|27657.2|27637.2|27655|27635|27657.2|27637.2|27654.4|27634.4|8
1632719100000|2021-09-27 05:05:00|27654.9|27634.9|27653.2|27633.2|27654.9|27634.9|27652.7|27632.7|6
1632719400000|2021-09-27 05:10:00|27652.7|27632.7|27653.2|27633.2|27657.7|27637.7|27652.7|27632.7|14
1632720000000|2021-09-27 05:20:00|27654|27634|27652.7|27632.7|27656|27636|27652.6|27632.6|9
1632720300000|2021-09-27 05:25:00|27653.2|27633.2|27653.2|27633.2|27653.2|27633.2|27653.2|27633.2|1
1632720900000|2021-09-27 05:35:00|27652.7|27632.7|27652.7|27632.7|27653.2|27633.2|27652.7|27632.7|3
1632721200000|2021-09-27 05:40:00|27653.2|27633.2|27657|27637|27657|27637|27653.2|27633.2|5
1632721500000|2021-09-27 05:45:00|27657.5|27637.5|27657|27637|27657.5|27637.5|27657|27637|2
1632721800000|2021-09-27 05:50:00|27657.7|27637.7|27658.2|27638.2|27658.2|27638.2|27657.7|27637.7|4
1632722100000|2021-09-27 05:55:00|27658.4|27638.4|27659|27639|27659|27639|27658.4|27638.4|2
1632722400000|2021-09-27 06:00:00|27658.4|27638.4|27657.7|27637.7|27658.4|27638.4|27657.7|27637.7|9
1632722700000|2021-09-27 06:05:00|27658.2|27638.2|27658.2|27638.2|27659.3|27639.3|27657.7|27637.7|9
1632723000000|2021-09-27 06:10:00|27658.7|27638.7|27666.5|27646.5|27666.5|27646.5|27658.2|27638.2|14
1632723300000|2021-09-27 06:15:00|27665|27645|27663.8|27643.8|27665|27645|27663.8|27643.8|2
1632723600000|2021-09-27 06:20:00|27663.3|27643.3|27668.8|27648.8|27668.8|27648.8|27662.4|27642.4|19
1632723900000|2021-09-27 06:25:00|27667.9|27647.9|27668.3|27648.3|27670|27650|27667.9|27647.9|6
1632724200000|2021-09-27 06:30:00|27668.8|27648.8|27667.8|27647.8|27669.5|27649.5|27667.8|27647.8|17
1632724500000|2021-09-27 06:35:00|27668.3|27648.3|27667.8|27647.8|27669.5|27649.5|27663.3|27643.3|31
1632724800000|2021-09-27 06:40:00|27663.9|27643.9|27666|27646|27666|27646|27661.9|27641.9|28
1632725100000|2021-09-27 06:45:00|27664.3|27644.3|27664|27644|27665|27645|27661.8|27641.8|8
1632725400000|2021-09-27 06:50:00|27663.3|27643.3|27662.7|27642.7|27663.3|27643.3|27661.3|27641.3|9
1632725700000|2021-09-27 06:55:00|27661.5|27641.5|27661|27641|27662.7|27642.7|27654.7|27634.7|24
1632726000000|2021-09-27 07:00:00|27662.7|27642.7|27668.2|27648.2|27668.2|27648.2|27662.7|27642.7|24
1632726300000|2021-09-27 07:05:00|27668.7|27648.7|27667|27647|27668.7|27648.7|27663.2|27643.2|17
1632726600000|2021-09-27 07:10:00|27666|27646|27667.2|27647.2|27669.2|27649.2|27666|27646|8
1632726900000|2021-09-27 07:15:00|27666.5|27646.5|27662.7|27642.7|27668.7|27648.7|27658.2|27638.2|30
1632727200000|2021-09-27 07:20:00|27663.2|27643.2|27663.1|27643.1|27667|27647|27662.7|27642.7|18
1632727500000|2021-09-27 07:25:00|27662.7|27642.7|27662.7|27642.7|27666|27646|27661.4|27641.4|21
1632727800000|2021-09-27 07:30:00|27662.5|27642.5|27663.2|27643.2|27666|27646|27662.5|27642.5|28
1632728100000|2021-09-27 07:35:00|27663.1|27643.1|27671.5|27651.5|27672.5|27652.5|27663.1|27643.1|43
1632728400000|2021-09-27 07:40:00|27668.7|27648.7|27668|27648|27672.5|27652.5|27667.1|27647.1|28
1632728700000|2021-09-27 07:45:00|27668.2|27648.2|27672.5|27652.5|27673.5|27653.5|27668.2|27648.2|12
1632729000000|2021-09-27 07:50:00|27673|27653|27673.8|27653.8|27674.5|27654.5|27672|27652|24
1632729300000|2021-09-27 07:55:00|27672.7|27652.7|27673.5|27653.5|27675.4|27655.4|27672|27652|29
1632729600000|2021-09-27 08:00:00|27674.5|27654.5|27678|27658|27678|27658|27672.5|27652.5|21
1632729900000|2021-09-27 08:05:00|27677.5|27657.5|27677.5|27657.5|27679|27659|27672.5|27652.5|30
1632730200000|2021-09-27 08:10:00|27677.4|27657.4|27677.5|27657.5|27677.5|27657.5|27677.4|27657.4|8
1632730500000|2021-09-27 08:15:00|27677.8|27657.8|27680|27660|27685.5|27665.5|27677.8|27657.8|31
1632730800000|2021-09-27 08:20:00|27680.5|27660.5|27680.5|27660.5|27682.5|27662.5|27679.5|27659.5|22
1632731100000|2021-09-27 08:25:00|27679.5|27659.5|27682.5|27662.5|27682.5|27662.5|27679.5|27659.5|12
1632731400000|2021-09-27 08:30:00|27683|27663|27685.5|27665.5|27686|27666|27683|27663|11
1632731700000|2021-09-27 08:35:00|27686.5|27666.5|27686|27666|27687.1|27667.1|27684|27664|20
1632732000000|2021-09-27 08:40:00|27685.5|27665.5|27682.5|27662.5|27686.5|27666.5|27678.8|27658.8|40
1632732300000|2021-09-27 08:45:00|27683|27663|27677.5|27657.5|27685.5|27665.5|27677.5|27657.5|38
1632732600000|2021-09-27 08:50:00|27677|27657|27674.5|27654.5|27678.2|27658.2|27674.5|27654.5|18
1632732900000|2021-09-27 08:55:00|27675|27655|27677.1|27657.1|27677.5|27657.5|27674|27654|31
1632733200000|2021-09-27 09:00:00|27677.5|27657.5|27680|27660|27681|27661|27677.5|27657.5|8
1632733500000|2021-09-27 09:05:00|27679.5|27659.5|27673.5|27653.5|27679.5|27659.5|27673|27653|8
1632733800000|2021-09-27 09:10:00|27673|27653|27672|27652|27673|27653|27672|27652|3
1632734100000|2021-09-27 09:15:00|27669.9|27649.9|27665.5|27645.5|27672|27652|27665.5|27645.5|14
1632734400000|2021-09-27 09:20:00|27666|27646|27665|27645|27666|27646|27665|27645|3
1632734700000|2021-09-27 09:25:00|27665.5|27645.5|27666.5|27646.5|27666.5|27646.5|27665.5|27645.5|2
1632735000000|2021-09-27 09:30:00|27666|27646|27674.5|27654.5|27677.2|27657.2|27666|27646|17
1632735300000|2021-09-27 09:35:00|27672.2|27652.2|27669.5|27649.5|27672.2|27652.2|27666|27646|20
1632735600000|2021-09-27 09:40:00|27666|27646|27672.5|27652.5|27672.9|27652.9|27666|27646|13
1632735900000|2021-09-27 09:45:00|27672|27652|27667.5|27647.5|27672|27652|27667.5|27647.5|11
1632736200000|2021-09-27 09:50:00|27667.6|27647.6|27666.1|27646.1|27669|27649|27664.4|27644.4|11
1632736500000|2021-09-27 09:55:00|27666|27646|27667.5|27647.5|27667.5|27647.5|27663.5|27643.5|12
1632736800000|2021-09-27 10:00:00|27667|27647|27667|27647|27667|27647|27667|27647|1
1632737100000|2021-09-27 10:05:00|27666.7|27646.7|27667.5|27647.5|27667.5|27647.5|27666.7|27646.7|3
1632737400000|2021-09-27 10:10:00|27667|27647|27668.7|27648.7|27668.7|27648.7|27667|27647|5
1632737700000|2021-09-27 10:15:00|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|1
1632738000000|2021-09-27 10:20:00|27668.7|27648.7|27668|27648|27668.7|27648.7|27668|27648|3
1632738300000|2021-09-27 10:25:00|27668.5|27648.5|27668.5|27648.5|27668.5|27648.5|27668.5|27648.5|1
1632738900000|2021-09-27 10:35:00|27669.2|27649.2|27669.5|27649.5|27670.5|27650.5|27669.2|27649.2|4
1632739200000|2021-09-27 10:40:00|27671.5|27651.5|27673.5|27653.5|27673.5|27653.5|27671.5|27651.5|4
1632740100000|2021-09-27 10:55:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|2
1632740400000|2021-09-27 11:00:00|27670|27650|27670.5|27650.5|27671|27651|27670|27650|3
1632741000000|2021-09-27 11:10:00|27669|27649|27670.5|27650.5|27670.5|27650.5|27669|27649|3
1632741300000|2021-09-27 11:15:00|27669.5|27649.5|27672.7|27652.7|27674.3|27654.3|27669.5|27649.5|14
1632741600000|2021-09-27 11:20:00|27672.9|27652.9|27677|27657|27677.4|27657.4|27672.9|27652.9|9
1632741900000|2021-09-27 11:25:00|27676.5|27656.5|27676|27656|27677.2|27657.2|27675|27655|10
1632742200000|2021-09-27 11:30:00|27675.5|27655.5|27676.5|27656.5|27678.9|27658.9|27675.5|27655.5|9
1632742800000|2021-09-27 11:40:00|27677|27657|27676.5|27656.5|27680.1|27660.1|27676.5|27656.5|8
1632743100000|2021-09-27 11:45:00|27677|27657|27679|27659|27681|27661|27677|27657|7
1632743400000|2021-09-27 11:50:00|27679.5|27659.5|27676.5|27656.5|27680.3|27660.3|27676|27656|15
1632743700000|2021-09-27 11:55:00|27678|27658|27681.7|27661.7|27681.7|27661.7|27678|27658|9
1632744000000|2021-09-27 12:00:00|27682.2|27662.2|27683|27663|27683|27663|27681.5|27661.5|10
1632744300000|2021-09-27 12:05:00|27680.6|27660.6|27688|27668|27692|27672|27678|27658|28
1632744600000|2021-09-27 12:10:00|27687.5|27667.5|27685|27665|27687.5|27667.5|27685|27665|8
1632744900000|2021-09-27 12:15:00|27685.5|27665.5|27688.5|27668.5|27691.5|27671.5|27685.5|27665.5|12
1632745200000|2021-09-27 12:20:00|27689.5|27669.5|27692.5|27672.5|27692.5|27672.5|27688.5|27668.5|20
1632745500000|2021-09-27 12:25:00|27691|27671|27697|27677|27699|27679|27691|27671|27
1632745800000|2021-09-27 12:30:00|27699.5|27679.5|27691.5|27671.5|27699.5|27679.5|27691.5|27671.5|12
1632746100000|2021-09-27 12:35:00|27692|27672|27691.5|27671.5|27693|27673|27691.5|27671.5|6
1632746400000|2021-09-27 12:40:00|27691|27671|27681.5|27661.5|27691|27671|27681.5|27661.5|18
1632746700000|2021-09-27 12:45:00|27681|27661|27681.5|27661.5|27681.5|27661.5|27680.5|27660.5|4
1632747000000|2021-09-27 12:50:00|27680.5|27660.5|27679.5|27659.5|27680.5|27660.5|27679.5|27659.5|3
1632747300000|2021-09-27 12:55:00|27680|27660|27678|27658|27681|27661|27678|27658|5
1632747600000|2021-09-27 13:00:00|27677.4|27657.4|27677.5|27657.5|27678|27658|27676.4|27656.4|10
1632747900000|2021-09-27 13:05:00|27677.2|27657.2|27676.5|27656.5|27677.5|27657.5|27676.5|27656.5|7
1632748200000|2021-09-27 13:10:00|27677.5|27657.5|27677.5|27657.5|27677.5|27657.5|27676|27656|3
1632748500000|2021-09-27 13:15:00|27678.5|27658.5|27676.9|27656.9|27679|27659|27676.9|27656.9|5
1632748800000|2021-09-27 13:20:00|27678.4|27658.4|27676.9|27656.9|27678.8|27658.8|27676.9|27656.9|9
1632749100000|2021-09-27 13:25:00|27676.4|27656.4|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632749400000|2021-09-27 13:30:00|27676.5|27656.5|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632749700000|2021-09-27 13:35:00|27677.5|27657.5|27676.9|27656.9|27677.5|27657.5|27676|27656|6
1632750000000|2021-09-27 13:40:00|27676|27656|27676.9|27656.9|27676.9|27656.9|27676|27656|4
1632750300000|2021-09-27 13:45:00|27676.5|27656.5|27676.2|27656.2|27676.9|27656.9|27676.2|27656.2|3
1632750600000|2021-09-27 13:50:00|27676.9|27656.9|27676.9|27656.9|27678.4|27658.4|27676.9|27656.9|3
1632750900000|2021-09-27 13:55:00|27676.5|27656.5|27676.4|27656.4|27677.2|27657.2|27676.2|27656.2|10
1632751200000|2021-09-27 14:00:00|27675.7|27655.7|27676.9|27656.9|27676.9|27656.9|27675.7|27655.7|5
1632751500000|2021-09-27 14:05:00|27676.2|27656.2|27676.4|27656.4|27679.5|27659.5|27676.2|27656.2|14
1632751800000|2021-09-27 14:10:00|27675.2|27655.2|27676.4|27656.4|27676.4|27656.4|27675.2|27655.2|7
1632752100000|2021-09-27 14:15:00|27675.6|27655.6|27676.4|27656.4|27676.4|27656.4|27675.6|27655.6|2
1632752400000|2021-09-27 14:20:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|1
1632752700000|2021-09-27 14:25:00|27676|27656|27676|27656|27676|27656|27676|27656|1
1632753000000|2021-09-27 14:30:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27675.2|27655.2|3
1632753300000|2021-09-27 14:35:00|27677|27657|27682.8|27662.8|27685.5|27665.5|27677|27657|19
1632753600000|2021-09-27 14:40:00|27683.1|27663.1|27682.3|27662.3|27683.1|27663.1|27681.1|27661.1|9
1632753900000|2021-09-27 14:45:00|27683|27663|27675.9|27655.9|27683|27663|27675.9|27655.9|6
1632754500000|2021-09-27 14:55:00|27677.7|27657.7|27677.5|27657.5|27678.7|27658.7|27675.9|27655.9|13
1632754800000|2021-09-27 15:00:00|27677|27657|27678.2|27658.2|27678.2|27658.2|27676.3|27656.3|4
1632755100000|2021-09-27 15:05:00|27677.2|27657.2|27678.6|27658.6|27678.6|27658.6|27676.7|27656.7|5
1632755400000|2021-09-27 15:10:00|27678.2|27658.2|27677.9|27657.9|27678.3|27658.3|27676.7|27656.7|6
1632755700000|2021-09-27 15:15:00|27677.5|27657.5|27677.5|27657.5|27677.5|27657.5|27676.2|27656.2|5
1632756000000|2021-09-27 15:20:00|27676.3|27656.3|27669|27649|27677|27657|27666|27646|20
1632756300000|2021-09-27 15:25:00|27669.5|27649.5|27673.4|27653.4|27676|27656|27669.4|27649.4|17
1632756600000|2021-09-27 15:30:00|27674.3|27654.3|27674.3|27654.3|27674.3|27654.3|27674.3|27654.3|1
1632756900000|2021-09-27 15:35:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1632757200000|2021-09-27 15:40:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|5
1632757500000|2021-09-27 15:45:00|27671.5|27651.5|27669.5|27649.5|27671.5|27651.5|27669.5|27649.5|2
1632757800000|2021-09-27 15:50:00|27671|27651|27672.5|27652.5|27672.5|27652.5|27669.5|27649.5|7
1632758100000|2021-09-27 15:55:00|27671.3|27651.3|27669|27649|27672.5|27652.5|27669|27649|6
1632758400000|2021-09-27 16:00:00|27669.5|27649.5|27669.5|27649.5|27671|27651|27668.5|27648.5|6
1632758700000|2021-09-27 16:05:00|27671|27651|27669.5|27649.5|27672.5|27652.5|27669|27649|8
1632759000000|2021-09-27 16:10:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632759300000|2021-09-27 16:15:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632759600000|2021-09-27 16:20:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|4
1632759900000|2021-09-27 16:25:00|27671|27651|27669.5|27649.5|27671|27651|27669.5|27649.5|2
1632760200000|2021-09-27 16:30:00|27671|27651|27662.5|27642.5|27671|27651|27662.5|27642.5|7
1632760500000|2021-09-27 16:35:00|27663.5|27643.5|27663|27643|27664|27644|27662|27642|8
1632760800000|2021-09-27 16:40:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663|27643|3
1632761100000|2021-09-27 16:45:00|27663|27643|27663|27643|27663.5|27643.5|27661.5|27641.5|5
1632761400000|2021-09-27 16:50:00|27661.5|27641.5|27663|27643|27663|27643|27661.5|27641.5|2
1632761700000|2021-09-27 16:55:00|27665.5|27645.5|27668|27648|27668|27648|27663|27643|6
1632762000000|2021-09-27 17:00:00|27666.5|27646.5|27668.5|27648.5|27668.5|27648.5|27666.5|27646.5|5
1632762300000|2021-09-27 17:05:00|27669|27649|27670.5|27650.5|27670.5|27650.5|27669|27649|5
1632762600000|2021-09-27 17:10:00|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|1
1632762900000|2021-09-27 17:15:00|27669|27649|27668.5|27648.5|27669|27649|27667|27647|4
1632763200000|2021-09-27 17:20:00|27669.5|27649.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|3
1632763500000|2021-09-27 17:25:00|27670.5|27650.5|27670|27650|27670.5|27650.5|27670|27650|2
1632763800000|2021-09-27 17:30:00|27671|27651|27671|27651|27671|27651|27671|27651|1
1632764100000|2021-09-27 17:35:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1632765000000|2021-09-27 17:50:00|27668.5|27648.5|27668|27648|27668.5|27648.5|27666.1|27646.1|6
1632765300000|2021-09-27 17:55:00|27668.5|27648.5|27669.5|27649.5|27669.5|27649.5|27668.5|27648.5|2
1632765600000|2021-09-27 18:00:00|27668.5|27648.5|27669.5|27649.5|27669.5|27649.5|27668.5|27648.5|2
1632768300000|2021-09-27 18:45:00|27670.5|27650.5|27669.5|27649.5|27670.5|27650.5|27669.5|27649.5|2
1632768900000|2021-09-27 18:55:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1632769200000|2021-09-27 19:00:00|27671.5|27651.5|27671.5|27651.5|27672|27652|27671.5|27651.5|3
1632769500000|2021-09-27 19:05:00|27672|27652|27671.5|27651.5|27672|27652|27671.5|27651.5|2
1632769800000|2021-09-27 19:10:00|27670.5|27650.5|27666.9|27646.9|27671|27651|27666.9|27646.9|3
1632770100000|2021-09-27 19:15:00|27667.3|27647.3|27667.3|27647.3|27667.3|27647.3|27666.7|27646.7|3
1632770700000|2021-09-27 19:25:00|27667.8|27647.8|27667.8|27647.8|27667.8|27647.8|27667.8|27647.8|1
1632771000000|2021-09-27 19:30:00|27671.1|27651.1|27668|27648|27672.8|27652.8|27668|27648|9
1632771300000|2021-09-27 19:35:00|27668.5|27648.5|27669|27649|27671.9|27651.9|27666.9|27646.9|13
1632772500000|2021-09-27 19:55:00|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|27669.5|27649.5|1
1632792600000|2021-09-28 01:30:00|27702.7|27682.7|27703.8|27683.8|27704.3|27684.3|27702.3|27682.3|12
1632792900000|2021-09-28 01:35:00|27702.7|27682.7|27702.3|27682.3|27703.7|27683.7|27702.3|27682.3|14
1632793200000|2021-09-28 01:40:00|27703.5|27683.5|27702.3|27682.3|27703.5|27683.5|27702.3|27682.3|2
1632793500000|2021-09-28 01:45:00|27703.5|27683.5|27700.5|27680.5|27703.5|27683.5|27700|27680|14
1632793800000|2021-09-28 01:50:00|27700|27680|27692.5|27672.5|27700.5|27680.5|27692|27672|24
1632794100000|2021-09-28 01:55:00|27692.7|27672.7|27686.3|27666.3|27693.3|27673.3|27685.9|27665.9|16
1632794400000|2021-09-28 02:00:00|27686.6|27666.6|27672.3|27652.3|27687.1|27667.1|27672.3|27652.3|24
1632794700000|2021-09-28 02:05:00|27672.1|27652.1|27678.1|27658.1|27678.1|27658.1|27667.3|27647.3|72
1632795000000|2021-09-28 02:10:00|27675|27655|27678.2|27658.2|27678.2|27658.2|27673.7|27653.7|47
1632795300000|2021-09-28 02:15:00|27677|27657|27675.2|27655.2|27678.2|27658.2|27673.7|27653.7|26
1632795600000|2021-09-28 02:20:00|27674.7|27654.7|27672.1|27652.1|27674.7|27654.7|27670.9|27650.9|13
1632795900000|2021-09-28 02:25:00|27672.3|27652.3|27670|27650|27673.5|27653.5|27667.3|27647.3|32
1632796200000|2021-09-28 02:30:00|27672.3|27652.3|27681.8|27661.8|27681.9|27661.9|27672.3|27652.3|15
1632796500000|2021-09-28 02:35:00|27682.3|27662.3|27687.7|27667.7|27687.7|27667.7|27682.3|27662.3|21
1632796800000|2021-09-28 02:40:00|27687.3|27667.3|27683.7|27663.7|27687.3|27667.3|27682.3|27662.3|12
1632797100000|2021-09-28 02:45:00|27685.4|27665.4|27688.7|27668.7|27688.7|27668.7|27683.7|27663.7|27
1632797400000|2021-09-28 02:50:00|27689.6|27669.6|27687.7|27667.7|27689.6|27669.6|27686.7|27666.7|15
1632797700000|2021-09-28 02:55:00|27688.2|27668.2|27682|27662|27692.2|27672.2|27682|27662|43
1632798000000|2021-09-28 03:00:00|27682.5|27662.5|27682.7|27662.7|27684|27664|27681.5|27661.5|17
1632798300000|2021-09-28 03:05:00|27681.6|27661.6|27676|27656|27681.6|27661.6|27673.2|27653.2|24
1632798600000|2021-09-28 03:10:00|27677|27657|27681|27661|27681|27661|27676|27656|14
1632798900000|2021-09-28 03:15:00|27680.3|27660.3|27681.8|27661.8|27682.7|27662.7|27678.3|27658.3|30
1632799200000|2021-09-28 03:20:00|27682.7|27662.7|27682.7|27662.7|27682.7|27662.7|27681.3|27661.3|7
1632799500000|2021-09-28 03:25:00|27683.8|27663.8|27682.3|27662.3|27683.8|27663.8|27681.5|27661.5|7
1632799800000|2021-09-28 03:30:00|27681.3|27661.3|27682.7|27662.7|27683.7|27663.7|27681.3|27661.3|9
1632800100000|2021-09-28 03:35:00|27681.8|27661.8|27682.7|27662.7|27682.7|27662.7|27681.8|27661.8|3
1632800400000|2021-09-28 03:40:00|27681.5|27661.5|27680|27660|27682.7|27662.7|27678.5|27658.5|25
1632800700000|2021-09-28 03:45:00|27680.7|27660.7|27683.7|27663.7|27683.7|27663.7|27680|27660|13
1632801000000|2021-09-28 03:50:00|27682.5|27662.5|27683.7|27663.7|27683.7|27663.7|27682.5|27662.5|2
1632801300000|2021-09-28 03:55:00|27683.2|27663.2|27683.2|27663.2|27684.5|27664.5|27683.2|27663.2|7
1632801600000|2021-09-28 04:00:00|27683.7|27663.7|27683.1|27663.1|27684.7|27664.7|27683.1|27663.1|11
1632801900000|2021-09-28 04:05:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27683.1|27663.1|2
1632802200000|2021-09-28 04:10:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27683.1|27663.1|2
1632802500000|2021-09-28 04:15:00|27682.7|27662.7|27682.7|27662.7|27685.2|27665.2|27682.5|27662.5|11
1632802800000|2021-09-28 04:20:00|27683.7|27663.7|27682.7|27662.7|27683.8|27663.8|27682.7|27662.7|8
1632803100000|2021-09-28 04:25:00|27682.5|27662.5|27682.7|27662.7|27684.1|27664.1|27682.5|27662.5|10
1632803400000|2021-09-28 04:30:00|27683.8|27663.8|27684.3|27664.3|27687|27667|27683.1|27663.1|19
1632803700000|2021-09-28 04:35:00|27683.1|27663.1|27688.7|27668.7|27688.8|27668.8|27683.1|27663.1|17
1632804000000|2021-09-28 04:40:00|27688.2|27668.2|27687.7|27667.7|27689|27669|27687.7|27667.7|14
1632804300000|2021-09-28 04:45:00|27688.8|27668.8|27687.7|27667.7|27688.8|27668.8|27687.7|27667.7|2
1632804600000|2021-09-28 04:50:00|27688.2|27668.2|27690.7|27670.7|27691.7|27671.7|27687.7|27667.7|13
1632804900000|2021-09-28 04:55:00|27690.5|27670.5|27690.5|27670.5|27690.7|27670.7|27690.5|27670.5|11
1632805200000|2021-09-28 05:00:00|27690.7|27670.7|27683.1|27663.1|27690.7|27670.7|27683.1|27663.1|15
1632805800000|2021-09-28 05:10:00|27682.7|27662.7|27688.9|27668.9|27691.7|27671.7|27682.7|27662.7|17
1632806100000|2021-09-28 05:15:00|27688.1|27668.1|27683.1|27663.1|27688.1|27668.1|27683.1|27663.1|10
1632806400000|2021-09-28 05:20:00|27683.2|27663.2|27685.5|27665.5|27687.7|27667.7|27683.2|27663.2|18
1632806700000|2021-09-28 05:25:00|27685.7|27665.7|27690.5|27670.5|27691.2|27671.2|27685.7|27665.7|18
1632807000000|2021-09-28 05:30:00|27687.7|27667.7|27690.5|27670.5|27691.2|27671.2|27687.7|27667.7|18
1632807300000|2021-09-28 05:35:00|27689.8|27669.8|27687.7|27667.7|27690.5|27670.5|27687.5|27667.5|11
1632807600000|2021-09-28 05:40:00|27688.2|27668.2|27688.2|27668.2|27688.2|27668.2|27687.7|27667.7|3
1632807900000|2021-09-28 05:45:00|27687.7|27667.7|27687.3|27667.3|27687.7|27667.7|27683.1|27663.1|16
1632808200000|2021-09-28 05:50:00|27687.7|27667.7|27688.5|27668.5|27688.7|27668.7|27682.7|27662.7|30
1632808500000|2021-09-28 05:55:00|27687.8|27667.8|27688.5|27668.5|27689.2|27669.2|27687.3|27667.3|14
1632808800000|2021-09-28 06:00:00|27689.5|27669.5|27686.7|27666.7|27689.5|27669.5|27683.7|27663.7|37
1632809100000|2021-09-28 06:05:00|27687.2|27667.2|27688.2|27668.2|27689.2|27669.2|27686.7|27666.7|10
1632809400000|2021-09-28 06:10:00|27688.7|27668.7|27689.1|27669.1|27689.1|27669.1|27688.2|27668.2|8
1632809700000|2021-09-28 06:15:00|27688.2|27668.2|27693.7|27673.7|27694.5|27674.5|27688.2|27668.2|33
1632810000000|2021-09-28 06:20:00|27693.2|27673.2|27697.7|27677.7|27698.2|27678.2|27692.7|27672.7|30
1632810300000|2021-09-28 06:25:00|27698.2|27678.2|27707.5|27687.5|27708.3|27688.3|27697.7|27677.7|66
1632810600000|2021-09-28 06:30:00|27708|27688|27699.7|27679.7|27708|27688|27699|27679|26
1632810900000|2021-09-28 06:35:00|27700.2|27680.2|27706.8|27686.8|27707.3|27687.3|27700.2|27680.2|33
1632811200000|2021-09-28 06:40:00|27707.5|27687.5|27709.3|27689.3|27709.5|27689.5|27707.3|27687.3|14
1632811500000|2021-09-28 06:45:00|27707.5|27687.5|27705.5|27685.5|27708.8|27688.8|27705.3|27685.3|33
1632811800000|2021-09-28 06:50:00|27707.5|27687.5|27710.8|27690.8|27714|27694|27707.5|27687.5|35
1632812100000|2021-09-28 06:55:00|27711.3|27691.3|27715.2|27695.2|27715.2|27695.2|27711|27691|16
1632812400000|2021-09-28 07:00:00|27715.1|27695.1|27717.5|27697.5|27719.2|27699.2|27712.1|27692.1|40
1632812700000|2021-09-28 07:05:00|27718|27698|27709.4|27689.4|27719.2|27699.2|27707.5|27687.5|67
1632813000000|2021-09-28 07:10:00|27707.5|27687.5|27714.4|27694.4|27714.5|27694.5|27707.5|27687.5|45
1632813300000|2021-09-28 07:15:00|27712.3|27692.3|27712.5|27692.5|27715|27695|27710.5|27690.5|16
1632813600000|2021-09-28 07:20:00|27712.1|27692.1|27717.5|27697.5|27717.5|27697.5|27710.5|27690.5|31
1632813900000|2021-09-28 07:25:00|27718.2|27698.2|27712.5|27692.5|27718.2|27698.2|27712.1|27692.1|9
1632814200000|2021-09-28 07:30:00|27713.2|27693.2|27713.1|27693.1|27719.5|27699.5|27712.5|27692.5|26
1632814500000|2021-09-28 07:35:00|27714.3|27694.3|27714.9|27694.9|27720.1|27700.1|27714|27694|60
1632814800000|2021-09-28 07:40:00|27715.1|27695.1|27712.7|27692.7|27717.5|27697.5|27712.7|27692.7|24
1632815100000|2021-09-28 07:45:00|27714.3|27694.3|27712.7|27692.7|27714.3|27694.3|27712.7|27692.7|5
1632815400000|2021-09-28 07:50:00|27712.5|27692.5|27707.5|27687.5|27712.5|27692.5|27703.2|27683.2|40
1632815700000|2021-09-28 07:55:00|27708.1|27688.1|27706.2|27686.2|27710|27690|27702.7|27682.7|54
1632816000000|2021-09-28 08:00:00|27707.3|27687.3|27706.4|27686.4|27707.5|27687.5|27704.8|27684.8|27
1632816300000|2021-09-28 08:05:00|27706.9|27686.9|27713.5|27693.5|27713.5|27693.5|27706|27686|19
1632816600000|2021-09-28 08:10:00|27715.5|27695.5|27717.5|27697.5|27722.6|27702.6|27713.5|27693.5|64
1632816900000|2021-09-28 08:15:00|27716.8|27696.8|27715.2|27695.2|27716.8|27696.8|27715.2|27695.2|9
1632817200000|2021-09-28 08:20:00|27715.5|27695.5|27715.5|27695.5|27720|27700|27710|27690|29
1632817500000|2021-09-28 08:25:00|27715.8|27695.8|27717.5|27697.5|27717.5|27697.5|27712.5|27692.5|36
1632817800000|2021-09-28 08:30:00|27717.2|27697.2|27710.8|27690.8|27717.2|27697.2|27710.8|27690.8|31
1632818100000|2021-09-28 08:35:00|27711.3|27691.3|27711.5|27691.5|27711.5|27691.5|27707.8|27687.8|31
1632818400000|2021-09-28 08:40:00|27709.2|27689.2|27709|27689|27709.5|27689.5|27708.3|27688.3|8
1632818700000|2021-09-28 08:45:00|27708.5|27688.5|27709.1|27689.1|27709.7|27689.7|27708.1|27688.1|10
1632819000000|2021-09-28 08:50:00|27708.6|27688.6|27713|27693|27713.5|27693.5|27708.5|27688.5|19
1632819300000|2021-09-28 08:55:00|27713.5|27693.5|27708|27688|27713.5|27693.5|27708|27688|18
1632819600000|2021-09-28 09:00:00|27708.5|27688.5|27709.8|27689.8|27711|27691|27707.8|27687.8|19
1632819900000|2021-09-28 09:05:00|27711|27691|27710.5|27690.5|27711|27691|27707.8|27687.8|10
1632820200000|2021-09-28 09:10:00|27705.8|27685.8|27710.8|27690.8|27710.8|27690.8|27705.8|27685.8|4
1632821100000|2021-09-28 09:25:00|27711.3|27691.3|27711|27691|27711.3|27691.3|27711|27691|2
1632821400000|2021-09-28 09:30:00|27711.1|27691.1|27710.8|27690.8|27711.1|27691.1|27710.5|27690.5|5
1632821700000|2021-09-28 09:35:00|27711.3|27691.3|27719|27699|27719|27699|27711|27691|17
1632822000000|2021-09-28 09:40:00|27719.5|27699.5|27720|27700|27720|27700|27719.5|27699.5|4
1632822600000|2021-09-28 09:50:00|27721.5|27701.5|27726.1|27706.1|27728.5|27708.5|27721.5|27701.5|17
1632822900000|2021-09-28 09:55:00|27725.6|27705.6|27722.5|27702.5|27725.6|27705.6|27722.5|27702.5|4
1632823200000|2021-09-28 10:00:00|27723|27703|27728|27708|27728.3|27708.3|27723|27703|9
1632823500000|2021-09-28 10:05:00|27728.5|27708.5|27740|27720|27741|27721|27728.5|27708.5|25
1632823800000|2021-09-28 10:10:00|27739.5|27719.5|27737.5|27717.5|27741.5|27721.5|27737.5|27717.5|14
1632824100000|2021-09-28 10:15:00|27738|27718|27737.5|27717.5|27738.6|27718.6|27734|27714|27
1632824400000|2021-09-28 10:20:00|27737|27717|27735|27715|27737.5|27717.5|27735|27715|12
1632824700000|2021-09-28 10:25:00|27737.5|27717.5|27742|27722|27742.4|27722.4|27737.5|27717.5|10
1632825000000|2021-09-28 10:30:00|27742.7|27722.7|27745.5|27725.5|27745.5|27725.5|27742|27722|5
1632825300000|2021-09-28 10:35:00|27745|27725|27745|27725|27745.5|27725.5|27745|27725|3
1632825600000|2021-09-28 10:40:00|27745.5|27725.5|27749.5|27729.5|27749.5|27729.5|27745.5|27725.5|3
1632826200000|2021-09-28 10:50:00|27750|27730|27752.5|27732.5|27752.5|27732.5|27750|27730|3
1632826500000|2021-09-28 10:55:00|27752|27732|27755|27735|27755|27735|27752|27732|4
1632826800000|2021-09-28 11:00:00|27754.5|27734.5|27751.5|27731.5|27754.5|27734.5|27750.5|27730.5|11
1632827100000|2021-09-28 11:05:00|27752|27732|27748.5|27728.5|27752|27732|27748|27728|8
1632827400000|2021-09-28 11:10:00|27747.1|27727.1|27746|27726|27747.1|27727.1|27744|27724|15
1632827700000|2021-09-28 11:15:00|27746.5|27726.5|27746|27726|27747.5|27727.5|27746|27726|6
1632828000000|2021-09-28 11:20:00|27745.5|27725.5|27737.5|27717.5|27745.5|27725.5|27732.5|27712.5|17
1632828300000|2021-09-28 11:25:00|27738|27718|27737.5|27717.5|27738|27718|27737.5|27717.5|2
1632828600000|2021-09-28 11:30:00|27738|27718|27735|27715|27738|27718|27735|27715|6
1632828900000|2021-09-28 11:35:00|27735.5|27715.5|27735.5|27715.5|27736|27716|27735|27715|9
1632829200000|2021-09-28 11:40:00|27735|27715|27735|27715|27735|27715|27734.5|27714.5|3
1632829500000|2021-09-28 11:45:00|27733.4|27713.4|27733.5|27713.5|27733.5|27713.5|27732.9|27712.9|4
1632829800000|2021-09-28 11:50:00|27733|27713|27726|27706|27733|27713|27724.5|27704.5|13
1632830100000|2021-09-28 11:55:00|27726.5|27706.5|27728|27708|27728|27708|27726.5|27706.5|2
1632830700000|2021-09-28 12:05:00|27728.5|27708.5|27729|27709|27729|27709|27728.5|27708.5|2
1632831000000|2021-09-28 12:10:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27728|27708|5
1632831300000|2021-09-28 12:15:00|27729|27709|27728|27708|27729|27709|27728|27708|2
1632831600000|2021-09-28 12:20:00|27728.5|27708.5|27728.5|27708.5|27729|27709|27728.5|27708.5|3
1632831900000|2021-09-28 12:25:00|27729|27709|27731.5|27711.5|27731.5|27711.5|27729|27709|12
1632832200000|2021-09-28 12:30:00|27732|27712|27742.5|27722.5|27742.6|27722.6|27732|27712|19
1632832500000|2021-09-28 12:35:00|27742|27722|27744.5|27724.5|27744.5|27724.5|27742|27722|7
1632832800000|2021-09-28 12:40:00|27745|27725|27745|27725|27748.2|27728.2|27744.5|27724.5|9
1632833100000|2021-09-28 12:45:00|27745.5|27725.5|27744.5|27724.5|27746|27726|27744|27724|58
1632833400000|2021-09-28 12:50:00|27745|27725|27745|27725|27746|27726|27743|27723|71
1632833700000|2021-09-28 12:55:00|27744.5|27724.5|27752.1|27732.1|27753.5|27733.5|27744.5|27724.5|34
1632834000000|2021-09-28 13:00:00|27752.2|27732.2|27752.5|27732.5|27753.1|27733.1|27750.6|27730.6|23
1632834300000|2021-09-28 13:05:00|27751.6|27731.6|27750|27730|27756.2|27736.2|27747.5|27727.5|33
1632834600000|2021-09-28 13:10:00|27751.5|27731.5|27742.3|27722.3|27752.5|27732.5|27742.3|27722.3|10
1632834900000|2021-09-28 13:15:00|27742.5|27722.5|27750.7|27730.7|27750.7|27730.7|27741.3|27721.3|11
1632835200000|2021-09-28 13:20:00|27751|27731|27745|27725|27751|27731|27744.5|27724.5|23
1632835500000|2021-09-28 13:25:00|27744.5|27724.5|27741.2|27721.2|27745.5|27725.5|27741.2|27721.2|19
1632835800000|2021-09-28 13:30:00|27741.6|27721.6|27743|27723|27743|27723|27738|27718|20
1632836100000|2021-09-28 13:35:00|27742|27722|27750.3|27715.3|27750.5|27722|27742|27715|4
1632836700000|2021-09-28 13:45:00|27750.5|27715.5|27747.1|27727.1|27754.9|27729.1|27746.6|27715.5|26
1632837000000|2021-09-28 13:50:00|27746.2|27726.2|27748.9|27728.9|27748.9|27728.9|27746.2|27726.2|12
1632837300000|2021-09-28 13:55:00|27749.9|27729.9|27758|27738|27758.9|27738.9|27749.9|27729.9|35
1632837600000|2021-09-28 14:00:00|27757.1|27737.1|27759.5|27739.5|27762|27742|27757.1|27737.1|27
1632837900000|2021-09-28 14:05:00|27759|27739|27752.5|27732.5|27760|27740|27752.5|27732.5|48
1632838200000|2021-09-28 14:10:00|27760.5|27725.5|27755.5|27735.5|27760.5|27735.5|27751.9|27718.3|29
1632838500000|2021-09-28 14:15:00|27755|27735|27745.5|27725.5|27755|27735|27745|27725|39
1632838800000|2021-09-28 14:20:00|27747.5|27727.5|27746.5|27726.5|27751.6|27731.6|27746.5|27726.5|10
1632839100000|2021-09-28 14:25:00|27749.1|27729.1|27749.4|27714.4|27752|27729.1|27744|27714.4|11
1632839400000|2021-09-28 14:30:00|27749.9|27714.9|27741.5|27706.5|27749.9|27714.9|27739.4|27704.4|26
1632839700000|2021-09-28 14:35:00|27742|27707|27735|27715|27742|27722|27735|27707|18
1632840000000|2021-09-28 14:40:00|27734|27714|27736.5|27716.5|27741.5|27721.5|27734|27714|27
1632840300000|2021-09-28 14:45:00|27738.8|27718.8|27744.5|27724.5|27744.5|27724.5|27737.9|27717.9|14
1632840600000|2021-09-28 14:50:00|27747|27727|27745.3|27725.3|27747|27727|27744.5|27724.5|4
1632840900000|2021-09-28 14:55:00|27745.5|27725.5|27745|27725|27745.5|27725.5|27743|27723|6
1632841200000|2021-09-28 15:00:00|27742.5|27722.5|27752.5|27732.5|27752.5|27732.5|27742.5|27722.5|22
1632841500000|2021-09-28 15:05:00|27751.4|27731.4|27753.8|27733.8|27753.8|27733.8|27750.3|27730.3|12
1632841800000|2021-09-28 15:10:00|27755.2|27735.2|27756|27736|27756.5|27736.5|27755.2|27735.2|8
1632842100000|2021-09-28 15:15:00|27757|27737|27756|27736|27757|27737|27756|27736|2
1632842400000|2021-09-28 15:20:00|27757.5|27737.5|27755.5|27735.5|27757.5|27737.5|27755.5|27735.5|3
1632842700000|2021-09-28 15:25:00|27754.5|27734.5|27752.5|27732.5|27754.5|27734.5|27747.5|27727.5|13
1632843000000|2021-09-28 15:30:00|27749.5|27729.5|27750.5|27730.5|27751.7|27731.7|27749.5|27729.5|6
1632843300000|2021-09-28 15:35:00|27749.8|27729.8|27750.2|27730.2|27753.8|27733.8|27747.5|27727.5|24
1632843600000|2021-09-28 15:40:00|27749.7|27729.7|27751|27731|27751|27731|27743.8|27723.8|37
1632843900000|2021-09-28 15:45:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1632844200000|2021-09-28 15:50:00|27752|27732|27751|27731|27752|27732|27751|27731|2
1632844500000|2021-09-28 15:55:00|27750.5|27730.5|27750.5|27730.5|27752.7|27732.7|27750.5|27730.5|3
1632844800000|2021-09-28 16:00:00|27751.7|27731.7|27750.5|27730.5|27751.7|27731.7|27748.8|27728.8|4
1632845400000|2021-09-28 16:10:00|27751|27731|27751|27731|27751|27731|27751|27731|1
1632845700000|2021-09-28 16:15:00|27748.5|27728.5|27745.7|27725.7|27748.8|27728.8|27745.6|27725.6|10
1632846000000|2021-09-28 16:20:00|27744.2|27724.2|27745.7|27725.7|27745.7|27725.7|27744.2|27724.2|2
1632846300000|2021-09-28 16:25:00|27744.2|27724.2|27745.3|27725.3|27745.7|27725.7|27737.9|27717.9|13
1632846600000|2021-09-28 16:30:00|27745.4|27725.4|27745|27725|27745.4|27725.4|27745|27725|3
1632846900000|2021-09-28 16:35:00|27746|27726|27744.8|27724.8|27746|27726|27743|27723|10
1632847200000|2021-09-28 16:40:00|27745.5|27725.5|27750|27730|27750|27730|27745.3|27725.3|8
1632847500000|2021-09-28 16:45:00|27748|27728|27750.5|27730.5|27750.5|27730.5|27748|27728|4
1632847800000|2021-09-28 16:50:00|27750.3|27730.3|27750|27730|27750.5|27730.5|27748.8|27728.8|6
1632848100000|2021-09-28 16:55:00|27751|27731|27753|27733|27753|27733|27751|27731|2
1632848400000|2021-09-28 17:00:00|27754.1|27734.1|27755.5|27735.5|27758|27738|27753|27733|8
1632848700000|2021-09-28 17:05:00|27753|27733|27751|27731|27753|27733|27750|27730|8
1632849000000|2021-09-28 17:10:00|27751.5|27731.5|27756|27736|27756|27736|27751|27731|8
1632849300000|2021-09-28 17:15:00|27757.3|27737.3|27755|27735|27757.3|27737.3|27755|27735|4
1632849600000|2021-09-28 17:20:00|27755.3|27735.3|27750.3|27730.3|27755.3|27735.3|27750|27730|9
1632849900000|2021-09-28 17:25:00|27751|27731|27750|27730|27751.5|27731.5|27746.7|27726.7|9
1632850500000|2021-09-28 17:35:00|27750.4|27730.4|27750|27730|27755|27735|27750|27730|6
1632851100000|2021-09-28 17:45:00|27753.5|27733.5|27758|27738|27758.6|27738.6|27753.5|27733.5|7
1632851400000|2021-09-28 17:50:00|27758.6|27738.6|27758|27738|27759.3|27739.3|27758|27738|8
1632851700000|2021-09-28 17:55:00|27759.1|27739.1|27758|27738|27759.1|27739.1|27758|27738|2
1632852000000|2021-09-28 18:00:00|27757|27737|27758|27738|27758|27738|27757|27737|2
1632852300000|2021-09-28 18:05:00|27759.1|27739.1|27758|27738|27759.1|27739.1|27758|27738|4
1632852600000|2021-09-28 18:10:00|27757|27737|27760.5|27740.5|27760.5|27740.5|27757|27737|4
1632852900000|2021-09-28 18:15:00|27759.5|27739.5|27758|27738|27760.5|27740.5|27758|27738|7
1632853200000|2021-09-28 18:20:00|27756.5|27736.5|27758.8|27738.8|27760.5|27740.5|27756.5|27736.5|15
1632853500000|2021-09-28 18:25:00|27759|27739|27760|27740|27760.5|27740.5|27757.5|27737.5|11
1632853800000|2021-09-28 18:30:00|27761|27741|27760|27740|27761|27741|27760|27740|2
1632854100000|2021-09-28 18:35:00|27761|27741|27760.5|27740.5|27761|27741|27759.5|27739.5|5
1632854400000|2021-09-28 18:40:00|27758|27738|27762|27742|27762|27742|27757.6|27737.6|15
1632854700000|2021-09-28 18:45:00|27761.5|27741.5|27757.5|27737.5|27761.5|27741.5|27756.4|27736.4|10
1632855600000|2021-09-28 19:00:00|27757.8|27737.8|27757.2|27737.2|27757.8|27737.8|27756.7|27736.7|6
1632855900000|2021-09-28 19:05:00|27756|27736|27757.2|27737.2|27757.2|27737.2|27756|27736|4
1632856200000|2021-09-28 19:10:00|27757.5|27737.5|27757.8|27737.8|27757.8|27737.8|27757.5|27737.5|2
1632857100000|2021-09-28 19:25:00|27758|27738|27757.8|27737.8|27761.7|27741.7|27757.8|27737.8|7
1632857400000|2021-09-28 19:30:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1632858300000|2021-09-28 19:45:00|27757.8|27737.8|27758|27738|27758|27738|27757.8|27737.8|2
1632858600000|2021-09-28 19:50:00|27757.5|27737.5|27760.8|27740.8|27761.7|27741.7|27757.5|27737.5|6
1632858900000|2021-09-28 19:55:00|27761.8|27741.8|27760.7|27740.7|27764|27744|27760.3|27740.3|9
1632879000000|2021-09-29 01:30:00|27767.3|27747.3|27773.1|27753.1|27777.9|27757.9|27765|27745|37
1632879300000|2021-09-29 01:35:00|27773.2|27753.2|27772.5|27752.5|27775|27755|27767.2|27747.2|35
1632879600000|2021-09-29 01:40:00|27772.2|27752.2|27760|27740|27772.2|27752.2|27760|27740|29
1632879900000|2021-09-29 01:45:00|27758.2|27738.2|27757.7|27737.7|27761|27741|27756.5|27736.5|22
1632880200000|2021-09-29 01:50:00|27758.7|27738.7|27759|27739|27762.3|27742.3|27757.3|27737.3|31
1632880500000|2021-09-29 01:55:00|27757.8|27737.8|27749.3|27729.3|27759|27739|27748.8|27728.8|32
1632880800000|2021-09-29 02:00:00|27748.8|27728.8|27747.3|27727.3|27749.4|27729.4|27747.3|27727.3|9
1632881100000|2021-09-29 02:05:00|27745|27725|27743.1|27723.1|27745|27725|27740|27720|29
1632881400000|2021-09-29 02:10:00|27743.2|27723.2|27747.7|27727.7|27751.5|27731.5|27743.2|27723.2|29
1632881700000|2021-09-29 02:15:00|27749.4|27729.4|27754.5|27734.5|27754.5|27734.5|27749.4|27729.4|19
1632882000000|2021-09-29 02:20:00|27753.5|27733.5|27752.5|27732.5|27754.5|27734.5|27750.5|27730.5|32
1632882600000|2021-09-29 02:30:00|27752|27732|27747.3|27727.3|27752.5|27732.5|27746.3|27726.3|11
1632882900000|2021-09-29 02:35:00|27747.7|27727.7|27747.1|27727.1|27749.3|27729.3|27742.7|27722.7|33
1632883200000|2021-09-29 02:40:00|27747.3|27727.3|27762.5|27742.5|27762.5|27742.5|27747.3|27727.3|20
1632883500000|2021-09-29 02:45:00|27762.3|27742.3|27768.1|27748.1|27768.1|27748.1|27757.7|27737.7|41
1632883800000|2021-09-29 02:50:00|27767.7|27747.7|27772.7|27752.7|27772.7|27752.7|27767.3|27747.3|57
1632884100000|2021-09-29 02:55:00|27773.2|27753.2|27771.3|27751.3|27777.7|27757.7|27770.9|27750.9|25
1632884400000|2021-09-29 03:00:00|27772|27752|27763|27743|27772|27752|27762|27742|32
1632884700000|2021-09-29 03:05:00|27761.8|27741.8|27764|27744|27765.5|27745.5|27760.5|27740.5|11
1632885000000|2021-09-29 03:10:00|27762.3|27742.3|27763|27743|27767.3|27747.3|27756.8|27736.8|29
1632885300000|2021-09-29 03:15:00|27762.9|27742.9|27762.7|27742.7|27767.1|27747.1|27761.8|27741.8|18
1632885600000|2021-09-29 03:20:00|27762.3|27742.3|27760|27740|27762.7|27742.7|27757.7|27737.7|28
1632885900000|2021-09-29 03:25:00|27759|27739|27754|27734|27760|27740|27752.3|27732.3|32
1632886200000|2021-09-29 03:30:00|27755|27735|27754.9|27734.9|27757|27737|27754.5|27734.5|20
1632886500000|2021-09-29 03:35:00|27752.4|27732.4|27761|27741|27762.2|27742.2|27752.4|27732.4|24
1632886800000|2021-09-29 03:40:00|27760.5|27740.5|27762.2|27742.2|27763.2|27743.2|27760|27740|10
1632887100000|2021-09-29 03:45:00|27762.7|27742.7|27763.2|27743.2|27764.1|27744.1|27762.7|27742.7|12
1632887400000|2021-09-29 03:50:00|27758.7|27738.7|27762.7|27742.7|27763|27743|27757.7|27737.7|14
1632887700000|2021-09-29 03:55:00|27763.2|27743.2|27767.7|27747.7|27767.7|27747.7|27763.2|27743.2|10
1632888000000|2021-09-29 04:00:00|27766.5|27746.5|27767.7|27747.7|27772.7|27752.7|27766.5|27746.5|19
1632888300000|2021-09-29 04:05:00|27766.5|27746.5|27762.7|27742.7|27767.7|27747.7|27761.5|27741.5|13
1632888600000|2021-09-29 04:10:00|27761.8|27741.8|27762.7|27742.7|27762.7|27742.7|27761.5|27741.5|4
1632888900000|2021-09-29 04:15:00|27765.4|27745.4|27764.8|27744.8|27767.7|27747.7|27764.8|27744.8|15
1632889200000|2021-09-29 04:20:00|27765.5|27745.5|27762.7|27742.7|27765.5|27745.5|27762.5|27742.5|7
1632889500000|2021-09-29 04:25:00|27761.5|27741.5|27766|27746|27766.7|27746.7|27761.5|27741.5|14
1632889800000|2021-09-29 04:30:00|27765|27745|27764.5|27744.5|27765.2|27745.2|27763.3|27743.3|6
1632890100000|2021-09-29 04:35:00|27765.2|27745.2|27762.5|27742.5|27766.2|27746.2|27762.5|27742.5|18
1632890400000|2021-09-29 04:40:00|27762.7|27742.7|27762.2|27742.2|27763.7|27743.7|27761.8|27741.8|6
1632890700000|2021-09-29 04:45:00|27761.5|27741.5|27760.5|27740.5|27762.7|27742.7|27760|27740|15
1632891000000|2021-09-29 04:50:00|27761|27741|27761|27741|27762|27742|27760|27740|5
1632891300000|2021-09-29 04:55:00|27762|27742|27760.7|27740.7|27762|27742|27760|27740|7
1632891600000|2021-09-29 05:00:00|27759|27739|27765|27745|27766|27746|27759|27739|31
1632891900000|2021-09-29 05:05:00|27764|27744|27765|27745|27766|27746|27762.7|27742.7|25
1632892200000|2021-09-29 05:10:00|27766|27746|27770|27750|27771|27751|27766|27746|12
1632892500000|2021-09-29 05:15:00|27770.7|27750.7|27771|27751|27771.7|27751.7|27766.5|27746.5|17
1632892800000|2021-09-29 05:20:00|27770|27750|27772.7|27752.7|27773.7|27753.7|27767.3|27747.3|30
1632893100000|2021-09-29 05:25:00|27772.3|27752.3|27770.7|27750.7|27772.7|27752.7|27767.7|27747.7|28
1632893400000|2021-09-29 05:30:00|27770|27750|27767.2|27747.2|27771.2|27751.2|27766.4|27746.4|17
1632893700000|2021-09-29 05:35:00|27766.4|27746.4|27750.7|27730.7|27766.4|27746.4|27750.2|27730.2|27
1632894000000|2021-09-29 05:40:00|27750|27730|27752|27732|27752|27732|27750|27730|12
1632894300000|2021-09-29 05:45:00|27751.5|27731.5|27769.7|27749.7|27769.7|27749.7|27751|27731|53
1632894600000|2021-09-29 05:50:00|27770.2|27750.2|27770.2|27750.2|27770.2|27750.2|27769.2|27749.2|6
1632894900000|2021-09-29 05:55:00|27769.2|27749.2|27765|27745|27769.2|27749.2|27758.7|27738.7|32
1632895200000|2021-09-29 06:00:00|27762|27742|27772.2|27752.2|27772.2|27752.2|27758.1|27738.1|31
1632895500000|2021-09-29 06:05:00|27773.2|27753.2|27771.7|27751.7|27775|27755|27769|27749|33
1632895800000|2021-09-29 06:10:00|27772|27752|27757.5|27737.5|27772.2|27752.2|27756.2|27736.2|46
1632896100000|2021-09-29 06:15:00|27756.6|27736.6|27749.5|27729.5|27757.2|27737.2|27747.5|27727.5|40
1632896400000|2021-09-29 06:20:00|27749.1|27729.1|27749|27729|27757.7|27737.7|27747.3|27727.3|75
1632896700000|2021-09-29 06:25:00|27748|27728|27752.5|27732.5|27753.2|27733.2|27748|27728|53
1632897000000|2021-09-29 06:30:00|27752.3|27732.3|27753|27733|27754.2|27734.2|27752.3|27732.3|18
1632897300000|2021-09-29 06:35:00|27751.5|27731.5|27761|27741|27761|27741|27750|27730|37
1632897600000|2021-09-29 06:40:00|27760|27740|27763.3|27743.3|27766.9|27746.9|27759.3|27739.3|25
1632897900000|2021-09-29 06:45:00|27762.4|27742.4|27762.3|27742.3|27762.7|27742.7|27759|27739|38
1632898200000|2021-09-29 06:50:00|27762|27742|27759|27739|27766|27746|27758.2|27738.2|45
1632898500000|2021-09-29 06:55:00|27758.2|27738.2|27767.7|27747.7|27767.7|27747.7|27758.2|27738.2|19
1632898800000|2021-09-29 07:00:00|27767|27747|27768.2|27748.2|27772|27752|27767|27747|26
1632899100000|2021-09-29 07:05:00|27769|27749|27775|27755|27778.2|27758.2|27769|27749|45
1632899400000|2021-09-29 07:10:00|27775.7|27755.7|27771.7|27751.7|27776.2|27756.2|27771|27751|22
1632899700000|2021-09-29 07:15:00|27771|27751|27769.7|27749.7|27775.7|27755.7|27769.7|27749.7|30
1632900000000|2021-09-29 07:20:00|27770.2|27750.2|27767.7|27747.7|27770.7|27750.7|27765|27745|36
1632900300000|2021-09-29 07:25:00|27768.2|27748.2|27757.7|27737.7|27768.2|27748.2|27757.7|27737.7|34
1632900600000|2021-09-29 07:30:00|27757.5|27737.5|27748.7|27728.7|27757.7|27737.7|27748.5|27728.5|50
1632900900000|2021-09-29 07:35:00|27749|27729|27749|27729|27750.1|27730.1|27749|27729|6
1632901200000|2021-09-29 07:40:00|27752.3|27732.3|27752.5|27732.5|27752.5|27732.5|27751.3|27731.3|4
1632901500000|2021-09-29 07:45:00|27753|27733|27757|27737|27757.7|27737.7|27752.5|27732.5|25
1632901800000|2021-09-29 07:50:00|27757.5|27737.5|27757|27737|27761|27741|27756.5|27736.5|21
1632902100000|2021-09-29 07:55:00|27756.8|27736.8|27755|27735|27757.3|27737.3|27754.5|27734.5|28
1632902400000|2021-09-29 08:00:00|27755.5|27735.5|27753|27733|27759|27739|27753|27733|30
1632902700000|2021-09-29 08:05:00|27753.3|27733.3|27750|27730|27753.4|27733.4|27748.8|27728.8|26
1632903000000|2021-09-29 08:10:00|27750.5|27730.5|27761|27741|27761|27741|27750|27730|33
1632903300000|2021-09-29 08:15:00|27762|27742|27761|27741|27762|27742|27760|27740|10
1632903600000|2021-09-29 08:20:00|27762|27742|27756|27736|27763|27743|27753.5|27733.5|35
1632903900000|2021-09-29 08:25:00|27755.5|27735.5|27757.2|27737.2|27758.2|27738.2|27753|27733|17
1632904200000|2021-09-29 08:30:00|27756|27736|27766|27746|27766|27746|27756|27736|29
1632904500000|2021-09-29 08:35:00|27765|27745|27767.7|27747.7|27770|27750|27762.5|27742.5|25
1632904800000|2021-09-29 08:40:00|27767.6|27747.6|27770|27750|27770|27750|27766|27746|24
1632905100000|2021-09-29 08:45:00|27769.5|27749.5|27759.5|27739.5|27770.5|27750.5|27753.5|27733.5|58
1632905400000|2021-09-29 08:50:00|27760|27740|27760.5|27740.5|27762.6|27742.6|27752|27732|30
1632905700000|2021-09-29 08:55:00|27761|27741|27759.5|27739.5|27762|27742|27759|27739|30
1632906000000|2021-09-29 09:00:00|27759|27739|27752.5|27732.5|27761.5|27741.5|27744.5|27724.5|26
1632906300000|2021-09-29 09:05:00|27753|27733|27755.5|27735.5|27755.5|27735.5|27753|27733|5
1632906600000|2021-09-29 09:10:00|27753|27733|27752.5|27732.5|27753|27733|27752|27732|4
1632906900000|2021-09-29 09:15:00|27752|27732|27746.5|27726.5|27752|27732|27746.5|27726.5|13
1632907200000|2021-09-29 09:20:00|27747|27727|27749.3|27729.3|27749.7|27729.7|27747|27727|16
1632907500000|2021-09-29 09:25:00|27749.4|27729.4|27748.8|27728.8|27752.5|27732.5|27748.6|27728.6|13
1632907800000|2021-09-29 09:30:00|27747.8|27727.8|27754|27734|27754.3|27734.3|27747.8|27727.8|21
1632908100000|2021-09-29 09:35:00|27756.1|27736.1|27762.5|27742.5|27762.5|27742.5|27755.5|27735.5|14
1632908400000|2021-09-29 09:40:00|27761.5|27741.5|27768|27748|27768|27748|27761|27741|8
1632908700000|2021-09-29 09:45:00|27764|27744|27763.5|27743.5|27767|27747|27763.5|27743.5|8
1632909000000|2021-09-29 09:50:00|27767.1|27747.1|27769|27749|27769|27749|27767.1|27747.1|8
1632909300000|2021-09-29 09:55:00|27768.5|27748.5|27767|27747|27768.5|27748.5|27762.8|27742.8|13
1632909600000|2021-09-29 10:00:00|27767.5|27747.5|27767.5|27747.5|27768|27748|27767.5|27747.5|3
1632909900000|2021-09-29 10:05:00|27768|27748|27768.5|27748.5|27769|27749|27768|27748|4
1632910200000|2021-09-29 10:10:00|27770.6|27750.6|27773.5|27753.5|27777.5|27757.5|27768.5|27748.5|11
1632910500000|2021-09-29 10:15:00|27775.5|27755.5|27771.5|27751.5|27776.5|27756.5|27771|27751|13
1632910800000|2021-09-29 10:20:00|27771|27751|27768.5|27748.5|27771|27751|27767.5|27747.5|11
1632911100000|2021-09-29 10:25:00|27769|27749|27768.5|27748.5|27769|27749|27768.5|27748.5|2
1632911400000|2021-09-29 10:30:00|27769|27749|27767|27747|27769|27749|27765.5|27745.5|11
1632911700000|2021-09-29 10:35:00|27769.4|27749.4|27768.5|27748.5|27769.5|27749.5|27768.5|27748.5|3
1632912300000|2021-09-29 10:45:00|27766.5|27746.5|27764.5|27744.5|27766.5|27746.5|27761.5|27741.5|7
1632912600000|2021-09-29 10:50:00|27767.5|27747.5|27765|27745|27767.5|27747.5|27763.5|27743.5|10
1632912900000|2021-09-29 10:55:00|27764|27744|27762.5|27742.5|27765|27745|27762.5|27742.5|6
1632913200000|2021-09-29 11:00:00|27761.5|27741.5|27762.5|27742.5|27762.5|27742.5|27761.5|27741.5|2
1632913500000|2021-09-29 11:05:00|27761|27741|27759|27739|27764|27744|27759|27739|18
1632913800000|2021-09-29 11:10:00|27760|27740|27762.5|27742.5|27762.5|27742.5|27760|27740|5
1632914100000|2021-09-29 11:15:00|27764|27744|27768|27748|27773|27753|27762.5|27742.5|46
1632914400000|2021-09-29 11:20:00|27767.5|27747.5|27769.5|27749.5|27770.5|27750.5|27767.5|27747.5|9
1632915000000|2021-09-29 11:30:00|27770|27750|27769.5|27749.5|27770|27750|27769|27749|3
1632915300000|2021-09-29 11:35:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1632915600000|2021-09-29 11:40:00|27770|27750|27766.5|27746.5|27770|27750|27765.5|27745.5|33
1632915900000|2021-09-29 11:45:00|27767|27747|27767|27747|27767.5|27747.5|27766.5|27746.5|15
1632916200000|2021-09-29 11:50:00|27767.5|27747.5|27769.3|27749.3|27769.3|27749.3|27767.5|27747.5|22
1632916500000|2021-09-29 11:55:00|27769.8|27749.8|27762.5|27742.5|27769.8|27749.8|27761.9|27741.9|20
1632916800000|2021-09-29 12:00:00|27761.9|27741.9|27762|27742|27762|27742|27761|27741|8
1632917100000|2021-09-29 12:05:00|27761.3|27741.3|27761.5|27741.5|27762|27742|27760|27740|20
1632917400000|2021-09-29 12:10:00|27761|27741|27758.5|27738.5|27761|27741|27758.5|27738.5|5
1632918000000|2021-09-29 12:20:00|27758|27738|27758|27738|27758.5|27738.5|27758|27738|3
1632918300000|2021-09-29 12:25:00|27758.5|27738.5|27758.5|27738.5|27759.5|27739.5|27758.5|27738.5|4
1632918600000|2021-09-29 12:30:00|27762.1|27742.1|27764.5|27744.5|27764.5|27744.5|27762.1|27742.1|9
1632918900000|2021-09-29 12:35:00|27766|27746|27771|27751|27771|27751|27766|27746|10
1632919200000|2021-09-29 12:40:00|27771.5|27751.5|27770|27750|27771.5|27751.5|27770|27750|3
1632919500000|2021-09-29 12:45:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1632919800000|2021-09-29 12:50:00|27769.5|27749.5|27766.5|27746.5|27769.5|27749.5|27766.5|27746.5|9
1632920100000|2021-09-29 12:55:00|27766|27746|27764.5|27744.5|27766|27746|27764.5|27744.5|4
1632920400000|2021-09-29 13:00:00|27765|27745|27764.5|27744.5|27765|27745|27764|27744|4
1632920700000|2021-09-29 13:05:00|27764|27744|27765.5|27745.5|27765.5|27745.5|27764|27744|6
1632921000000|2021-09-29 13:10:00|27766|27746|27769|27749|27769|27749|27765.5|27745.5|9
1632921300000|2021-09-29 13:15:00|27768|27748|27767|27747|27768|27748|27767|27747|3
1632921900000|2021-09-29 13:25:00|27765.5|27745.5|27767.5|27747.5|27768.3|27748.3|27763.6|27743.6|19
1632922500000|2021-09-29 13:35:00|27767|27747|27774.5|27754.5|27775|27755|27767|27747|17
1632922800000|2021-09-29 13:40:00|27774|27754|27781|27761|27783.5|27763.5|27767|27747|43
1632923100000|2021-09-29 13:45:00|27783.5|27763.5|27777.1|27757.1|27783.6|27763.6|27777.1|27757.1|13
1632923400000|2021-09-29 13:50:00|27776.2|27756.2|27773.5|27753.5|27776.7|27756.7|27771|27751|26
1632923700000|2021-09-29 13:55:00|27773|27753|27773|27753|27773|27753|27765.1|27745.1|22
1632924000000|2021-09-29 14:00:00|27772.5|27752.5|27774.5|27754.5|27777.5|27757.5|27769.5|27749.5|17
1632924300000|2021-09-29 14:05:00|27775|27755|27777|27757|27781.5|27761.5|27775|27755|13
1632924600000|2021-09-29 14:10:00|27779|27759|27780|27760|27789.5|27769.5|27779|27759|19
1632924900000|2021-09-29 14:15:00|27779.5|27759.5|27780.6|27760.6|27789.3|27769.3|27779|27759|21
1632925200000|2021-09-29 14:20:00|27779.5|27759.5|27780|27760|27780|27760|27779.5|27759.5|4
1632925500000|2021-09-29 14:25:00|27779.5|27759.5|27786.5|27766.5|27787|27767|27777.5|27757.5|34
1632925800000|2021-09-29 14:30:00|27787|27767|27785.1|27765.1|27787.5|27767.5|27785.1|27765.1|14
1632926100000|2021-09-29 14:35:00|27785.6|27765.6|27785.5|27765.5|27785.6|27765.6|27785.5|27765.5|2
1632927000000|2021-09-29 14:50:00|27785.6|27765.6|27790.5|27770.5|27790.5|27770.5|27785.6|27765.6|3
1632927600000|2021-09-29 15:00:00|27791|27771|27789.5|27769.5|27794.5|27774.5|27789.5|27769.5|13
1632927900000|2021-09-29 15:05:00|27789|27769|27777.5|27757.5|27789|27769|27777.5|27757.5|16
1632928200000|2021-09-29 15:10:00|27778.6|27758.6|27778.5|27758.5|27780.7|27760.7|27778.3|27758.3|10
1632928500000|2021-09-29 15:15:00|27779.5|27759.5|27782.5|27762.5|27783.4|27763.4|27779.5|27759.5|10
1632928800000|2021-09-29 15:20:00|27782.8|27762.8|27785.5|27765.5|27791|27771|27782.5|27762.5|23
1632929100000|2021-09-29 15:25:00|27786|27766|27785.5|27765.5|27786|27766|27782.5|27762.5|8
1632929400000|2021-09-29 15:30:00|27786|27766|27786|27766|27786|27766|27786|27766|1
1632930000000|2021-09-29 15:40:00|27787.1|27767.1|27796|27776|27796.6|27776.6|27786|27766|18
1632930300000|2021-09-29 15:45:00|27797|27777|27796|27776|27799.4|27779.4|27796|27776|15
1632930600000|2021-09-29 15:50:00|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|27795.5|27775.5|1
1632930900000|2021-09-29 15:55:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1632931200000|2021-09-29 16:00:00|27798.8|27778.8|27792.5|27772.5|27798.8|27778.8|27790.7|27770.7|18
1632931500000|2021-09-29 16:05:00|27788.5|27768.5|27791.5|27771.5|27794.6|27774.6|27787.5|27767.5|20
1632931800000|2021-09-29 16:10:00|27792|27772|27797.5|27777.5|27798.8|27778.8|27792|27772|13
1632932100000|2021-09-29 16:15:00|27798.4|27778.4|27797.5|27777.5|27798.8|27778.8|27796.9|27776.9|6
1632932400000|2021-09-29 16:20:00|27798.8|27778.8|27797.9|27777.9|27798.8|27778.8|27797.5|27777.5|5
1632932700000|2021-09-29 16:25:00|27799.2|27779.2|27798.5|27778.5|27802.7|27782.7|27797.5|27777.5|18
1632933000000|2021-09-29 16:30:00|27798|27778|27801.2|27781.2|27809.5|27789.5|27798|27778|31
1632933300000|2021-09-29 16:35:00|27800.7|27780.7|27809|27789|27809|27789|27798.6|27778.6|20
1632933600000|2021-09-29 16:40:00|27810|27790|27805.8|27785.8|27811|27791|27805.8|27785.8|8
1632933900000|2021-09-29 16:45:00|27806.8|27786.8|27809.8|27789.8|27812.5|27792.5|27806.8|27786.8|14
1632934200000|2021-09-29 16:50:00|27810|27790|27811.3|27791.3|27811.5|27791.5|27809.8|27789.8|9
1632934500000|2021-09-29 16:55:00|27811.5|27791.5|27810.8|27790.8|27811.5|27791.5|27808.5|27788.5|5
1632934800000|2021-09-29 17:00:00|27811.3|27791.3|27811.3|27791.3|27811.3|27791.3|27809.5|27789.5|5
1632935100000|2021-09-29 17:05:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.3|27791.3|2
1632935400000|2021-09-29 17:10:00|27810.8|27790.8|27811.5|27791.5|27811.5|27791.5|27807|27787|10
1632935700000|2021-09-29 17:15:00|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|27812.3|27792.3|1
1632936000000|2021-09-29 17:20:00|27811.8|27791.8|27813|27793|27816.5|27796.5|27807.5|27787.5|21
1632936300000|2021-09-29 17:25:00|27812.5|27792.5|27817.6|27797.6|27817.6|27797.6|27807.5|27787.5|23
1632936600000|2021-09-29 17:30:00|27818.6|27798.6|27817.5|27797.5|27818.6|27798.6|27815.5|27795.5|7
1632936900000|2021-09-29 17:35:00|27817.6|27797.6|27817.6|27797.6|27820.5|27800.5|27817.6|27797.6|19
1632937200000|2021-09-29 17:40:00|27818.6|27798.6|27812.4|27792.4|27818.6|27798.6|27812.4|27792.4|11
1632937500000|2021-09-29 17:45:00|27811.5|27791.5|27815|27795|27816.5|27796.5|27811.5|27791.5|17
1632937800000|2021-09-29 17:50:00|27811.5|27791.5|27811.5|27791.5|27812.3|27792.3|27810.8|27790.8|7
1632938100000|2021-09-29 17:55:00|27813.2|27793.2|27818.1|27798.1|27818.8|27798.8|27813.2|27793.2|10
1632938400000|2021-09-29 18:00:00|27818.6|27798.6|27819|27799|27822|27802|27818.1|27798.1|12
1632938700000|2021-09-29 18:05:00|27819.5|27799.5|27816.5|27796.5|27819.5|27799.5|27815.5|27795.5|10
1632939000000|2021-09-29 18:10:00|27813|27793|27811|27791|27813|27793|27810.8|27790.8|7
1632939300000|2021-09-29 18:15:00|27808.5|27788.5|27808|27788|27808.5|27788.5|27807.5|27787.5|4
1632939600000|2021-09-29 18:20:00|27808.1|27788.1|27808.1|27788.1|27808.1|27788.1|27807.5|27787.5|3
1632939900000|2021-09-29 18:25:00|27807.5|27787.5|27811.5|27791.5|27811.5|27791.5|27807.5|27787.5|5
1632940200000|2021-09-29 18:30:00|27812.3|27792.3|27811.3|27791.3|27812.5|27792.5|27811.3|27791.3|9
1632940500000|2021-09-29 18:35:00|27812|27792|27808.6|27788.6|27812|27792|27808|27788|11
1632940800000|2021-09-29 18:40:00|27808|27788|27808.6|27788.6|27808.6|27788.6|27808|27788|2
1632941400000|2021-09-29 18:50:00|27808|27788|27815.5|27795.5|27816|27796|27808|27788|10
1632941700000|2021-09-29 18:55:00|27816.3|27796.3|27814.2|27794.2|27816.5|27796.5|27812|27792|9
1632942000000|2021-09-29 19:00:00|27813.6|27793.6|27817.5|27797.5|27817.5|27797.5|27811.5|27791.5|13
1632942300000|2021-09-29 19:05:00|27819|27799|27819.5|27799.5|27821|27801|27819|27799|7
1632942600000|2021-09-29 19:10:00|27818|27798|27818.8|27798.8|27819.8|27799.8|27818|27798|8
1632942900000|2021-09-29 19:15:00|27818.3|27798.3|27819.5|27799.5|27819.5|27799.5|27817|27797|4
1632943200000|2021-09-29 19:20:00|27820.5|27800.5|27820.8|27800.8|27821|27801|27819.5|27799.5|6
1632943500000|2021-09-29 19:25:00|27819.8|27799.8|27819.8|27799.8|27819.8|27799.8|27817.3|27797.3|3
1632943800000|2021-09-29 19:30:00|27822|27802|27826.5|27806.5|27826.5|27806.5|27819.8|27799.8|18
1632944100000|2021-09-29 19:35:00|27825.5|27805.5|27823.3|27803.3|27825.5|27805.5|27822.7|27802.7|8
1632944400000|2021-09-29 19:40:00|27825|27805|27825.5|27805.5|27827|27807|27825|27805|4
1632944700000|2021-09-29 19:45:00|27827.5|27807.5|27831|27811|27832|27812|27827.5|27807.5|9
1632945000000|2021-09-29 19:50:00|27830.5|27810.5|27830|27810|27830.5|27810.5|27830|27810|2
1632945300000|2021-09-29 19:55:00|27830.5|27810.5|27838|27803|27840|27812|27830.5|27803|8
1632965400000|2021-09-30 01:30:00|27832.7|27812.7|27827.7|27807.7|27835.7|27815.7|27826.5|27806.5|47
1632965700000|2021-09-30 01:35:00|27828.2|27808.2|27814|27794|27830|27810|27813.4|27793.4|71
1632966000000|2021-09-30 01:40:00|27812.8|27792.8|27811.2|27791.2|27812.8|27792.8|27806.5|27786.5|53
1632966300000|2021-09-30 01:45:00|27810.7|27790.7|27803|27783|27811.2|27791.2|27799.2|27779.2|38
1632966600000|2021-09-30 01:50:00|27803.5|27783.5|27802.7|27782.7|27804|27784|27802.5|27782.5|17
1632966900000|2021-09-30 01:55:00|27803.2|27783.2|27803.2|27783.2|27805|27785|27801.5|27781.5|21
1632967200000|2021-09-30 02:00:00|27804.7|27784.7|27804.5|27784.5|27812.7|27792.7|27804.5|27784.5|37
1632967500000|2021-09-30 02:05:00|27805|27785|27813.5|27793.5|27813.5|27793.5|27803.3|27783.3|35
1632967800000|2021-09-30 02:10:00|27814|27794|27821.8|27801.8|27822.5|27802.5|27814|27794|64
1632968100000|2021-09-30 02:15:00|27821.5|27801.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|26
1632968400000|2021-09-30 02:20:00|27816.5|27796.5|27807|27787|27816.8|27796.8|27806.7|27786.7|39
1632968700000|2021-09-30 02:25:00|27807.3|27787.3|27817.1|27797.1|27817.7|27797.7|27807.3|27787.3|34
1632969000000|2021-09-30 02:30:00|27817.2|27797.2|27821.5|27801.5|27827.5|27807.5|27817.2|27797.2|38
1632969300000|2021-09-30 02:35:00|27820.7|27800.7|27808|27788|27821.5|27801.5|27806.8|27786.8|53
1632969600000|2021-09-30 02:40:00|27807.5|27787.5|27798|27778|27807.5|27787.5|27797.3|27777.3|37
1632969900000|2021-09-30 02:45:00|27797.5|27777.5|27791.9|27771.9|27797.5|27777.5|27789.5|27769.5|47
1632970200000|2021-09-30 02:50:00|27792.1|27772.1|27791.8|27771.8|27793.2|27773.2|27787.5|27767.5|32
1632970500000|2021-09-30 02:55:00|27792.5|27772.5|27794|27774|27794.7|27774.7|27790.2|27770.2|18
1632970800000|2021-09-30 03:00:00|27793.4|27773.4|27793.2|27773.2|27794.9|27774.9|27793.2|27773.2|19
1632971100000|2021-09-30 03:05:00|27794.3|27774.3|27793.7|27773.7|27794.3|27774.3|27793.2|27773.2|7
1632971400000|2021-09-30 03:10:00|27794.5|27774.5|27801.5|27781.5|27801.9|27781.9|27793.2|27773.2|31
1632971700000|2021-09-30 03:15:00|27801.2|27781.2|27802.7|27782.7|27806.5|27786.5|27800.5|27780.5|61
1632972000000|2021-09-30 03:20:00|27803.2|27783.2|27809.3|27789.3|27809.4|27789.4|27803.2|27783.2|20
1632972300000|2021-09-30 03:25:00|27807.5|27787.5|27808.7|27788.7|27809.5|27789.5|27807.1|27787.1|9
1632972600000|2021-09-30 03:30:00|27808.2|27788.2|27808.7|27788.7|27809.6|27789.6|27808.2|27788.2|12
1632972900000|2021-09-30 03:35:00|27809.5|27789.5|27808.7|27788.7|27810|27790|27808.2|27788.2|11
1632973200000|2021-09-30 03:40:00|27809.6|27789.6|27808.7|27788.7|27809.7|27789.7|27808.7|27788.7|11
1632973500000|2021-09-30 03:45:00|27809.7|27789.7|27816.8|27796.8|27820.5|27800.5|27808.7|27788.7|38
1632973800000|2021-09-30 03:50:00|27816.3|27796.3|27815.8|27795.8|27816.6|27796.6|27814.8|27794.8|30
1632974100000|2021-09-30 03:55:00|27816.3|27796.3|27819.5|27799.5|27819.5|27799.5|27815.8|27795.8|17
1632974400000|2021-09-30 04:00:00|27818.3|27798.3|27818.8|27798.8|27823.8|27803.8|27818.3|27798.3|28
1632974700000|2021-09-30 04:05:00|27819.5|27799.5|27817.9|27797.9|27823.8|27803.8|27817.9|27797.9|37
1632975000000|2021-09-30 04:10:00|27818.8|27798.8|27822.9|27802.9|27822.9|27802.9|27818.8|27798.8|18
1632975300000|2021-09-30 04:15:00|27823.3|27803.3|27822.7|27802.7|27823.7|27803.7|27822.7|27802.7|4
1632975600000|2021-09-30 04:20:00|27821.7|27801.7|27817.7|27797.7|27821.7|27801.7|27817.7|27797.7|8
1632975900000|2021-09-30 04:25:00|27819.4|27799.4|27817.7|27797.7|27821|27801|27817.3|27797.3|25
1632976200000|2021-09-30 04:30:00|27818.1|27798.1|27824.4|27804.4|27824.4|27804.4|27818.1|27798.1|45
1632976500000|2021-09-30 04:35:00|27824.3|27804.3|27823.2|27803.2|27824.7|27804.7|27822.7|27802.7|8
1632976800000|2021-09-30 04:40:00|27824.3|27804.3|27822.7|27802.7|27824.5|27804.5|27822.3|27802.3|13
1632977400000|2021-09-30 04:50:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1632977700000|2021-09-30 04:55:00|27822.1|27802.1|27821.9|27801.9|27822.2|27802.2|27821.4|27801.4|6
1632978000000|2021-09-30 05:00:00|27821.4|27801.4|27817.3|27797.3|27821.9|27801.9|27816.8|27796.8|25
1632978300000|2021-09-30 05:05:00|27816.8|27796.8|27812.3|27792.3|27816.8|27796.8|27812.3|27792.3|6
1632978600000|2021-09-30 05:10:00|27812.5|27792.5|27815.5|27795.5|27815.5|27795.5|27812.5|27792.5|38
1632978900000|2021-09-30 05:15:00|27815|27795|27813.8|27793.8|27815|27795|27813.3|27793.3|58
1632979200000|2021-09-30 05:20:00|27814|27794|27798.8|27778.8|27814.5|27794.5|27796.8|27776.8|64
1632979500000|2021-09-30 05:25:00|27797.5|27777.5|27802.5|27782.5|27802.5|27782.5|27797.5|27777.5|21
1632979800000|2021-09-30 05:30:00|27803.2|27783.2|27792.8|27772.8|27803.7|27783.7|27790|27770|74
1632980100000|2021-09-30 05:35:00|27792.9|27772.9|27787.7|27767.7|27793.9|27773.9|27781.8|27761.8|47
1632980400000|2021-09-30 05:40:00|27787|27767|27787.3|27767.3|27788.8|27768.8|27786.8|27766.8|19
1632980700000|2021-09-30 05:45:00|27787.5|27767.5|27791.8|27771.8|27792.3|27772.3|27787.5|27767.5|14
1632981000000|2021-09-30 05:50:00|27791.3|27771.3|27799.3|27779.3|27799.3|27779.3|27788.3|27768.3|46
1632981300000|2021-09-30 05:55:00|27799.8|27779.8|27797.5|27777.5|27800.5|27780.5|27796.8|27776.8|41
1632981600000|2021-09-30 06:00:00|27797|27777|27798.2|27778.2|27798.2|27778.2|27791.8|27771.8|47
1632981900000|2021-09-30 06:05:00|27798.5|27778.5|27795.8|27775.8|27799.7|27779.7|27795.3|27775.3|17
1632982200000|2021-09-30 06:10:00|27794|27774|27787|27767|27798.2|27778.2|27787|27767|56
1632982500000|2021-09-30 06:15:00|27786.5|27766.5|27789|27769|27791|27771|27786|27766|24
1632982800000|2021-09-30 06:20:00|27788.5|27768.5|27788.7|27768.7|27789.2|27769.2|27782.5|27762.5|56
1632983100000|2021-09-30 06:25:00|27789.2|27769.2|27787.7|27767.7|27790|27770|27783.2|27763.2|45
1632983400000|2021-09-30 06:30:00|27788.8|27768.8|27787.7|27767.7|27789.8|27769.8|27787.7|27767.7|32
1632983700000|2021-09-30 06:35:00|27788.2|27768.2|27794.7|27774.7|27794.7|27774.7|27787.7|27767.7|26
1632984000000|2021-09-30 06:40:00|27793.7|27773.7|27787.7|27767.7|27798.2|27778.2|27787.5|27767.5|32
1632984300000|2021-09-30 06:45:00|27787.3|27767.3|27782.7|27762.7|27787.3|27767.3|27782.7|27762.7|19
1632984600000|2021-09-30 06:50:00|27781.2|27761.2|27787|27767|27788|27768|27780.7|27760.7|47
1632984900000|2021-09-30 06:55:00|27786.4|27766.4|27788.7|27768.7|27791.5|27771.5|27786.4|27766.4|22
1632985200000|2021-09-30 07:00:00|27791|27771|27791.7|27771.7|27794.5|27774.5|27791|27771|37
1632985500000|2021-09-30 07:05:00|27791.4|27771.4|27790.5|27770.5|27793.2|27773.2|27787.3|27767.3|90
1632985800000|2021-09-30 07:10:00|27791|27771|27785.2|27765.2|27793.8|27773.8|27785.2|27765.2|38
1632986100000|2021-09-30 07:15:00|27784.7|27764.7|27784|27764|27786|27766|27781.3|27761.3|25
1632986400000|2021-09-30 07:20:00|27783.9|27763.9|27780.2|27760.2|27789.5|27769.5|27778.2|27758.2|59
1632986700000|2021-09-30 07:25:00|27779.7|27759.7|27783|27763|27783|27763|27777.7|27757.7|21
1632987000000|2021-09-30 07:30:00|27782.5|27762.5|27781.5|27761.5|27783.8|27763.8|27778|27758|25
1632987300000|2021-09-30 07:35:00|27781|27761|27776.7|27756.7|27781|27761|27773|27753|21
1632987600000|2021-09-30 07:40:00|27777|27757|27772.7|27752.7|27781|27761|27771|27751|55
1632987900000|2021-09-30 07:45:00|27772.5|27752.5|27755.7|27735.7|27772.5|27752.5|27755.5|27735.5|67
1632988200000|2021-09-30 07:50:00|27756|27736|27758.2|27738.2|27758.2|27738.2|27754.7|27734.7|21
1632988500000|2021-09-30 07:55:00|27757.7|27737.7|27772.5|27752.5|27775|27755|27757.7|27737.7|46
1632988800000|2021-09-30 08:00:00|27772.8|27752.8|27767.5|27747.5|27772.8|27752.8|27765|27745|37
1632989100000|2021-09-30 08:05:00|27766.4|27746.4|27766.8|27746.8|27767.5|27747.5|27764|27744|23
1632989400000|2021-09-30 08:10:00|27767.2|27747.2|27766.2|27746.2|27767.5|27747.5|27763.5|27743.5|20
1632989700000|2021-09-30 08:15:00|27766.5|27746.5|27776.7|27756.7|27776.7|27756.7|27766.5|27746.5|24
1632990000000|2021-09-30 08:20:00|27776.2|27756.2|27774|27754|27776.7|27756.7|27771.5|27751.5|12
1632990300000|2021-09-30 08:25:00|27772.8|27752.8|27777.2|27757.2|27777.2|27757.2|27772.2|27752.2|16
1632990600000|2021-09-30 08:30:00|27776.7|27756.7|27772.2|27752.2|27777.2|27757.2|27772.2|27752.2|9
1632990900000|2021-09-30 08:35:00|27773|27753|27772.2|27752.2|27775.4|27755.4|27772.2|27752.2|17
1632991200000|2021-09-30 08:40:00|27772.5|27752.5|27772.8|27752.8|27775|27755|27772.5|27752.5|33
1632991500000|2021-09-30 08:45:00|27773.4|27753.4|27772.8|27752.8|27773.4|27753.4|27772.5|27752.5|6
1632991800000|2021-09-30 08:50:00|27774.3|27754.3|27775.5|27755.5|27776.3|27756.3|27774.3|27754.3|10
1632992100000|2021-09-30 08:55:00|27774.5|27754.5|27770|27750|27774.5|27754.5|27768.5|27748.5|10
1632992400000|2021-09-30 09:00:00|27770.8|27750.8|27773.5|27753.5|27778|27758|27770.8|27750.8|16
1632993000000|2021-09-30 09:10:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27774.5|27754.5|3
1632993300000|2021-09-30 09:15:00|27774.5|27754.5|27776.8|27756.8|27777.5|27757.5|27772.8|27752.8|18
1632993600000|2021-09-30 09:20:00|27777.3|27757.3|27777.5|27757.5|27778.3|27758.3|27776.7|27756.7|14
1632993900000|2021-09-30 09:25:00|27776.7|27756.7|27773.3|27753.3|27777.8|27757.8|27773.3|27753.3|11
1632994200000|2021-09-30 09:30:00|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|1
1632995100000|2021-09-30 09:45:00|27773.3|27753.3|27776|27756|27778|27758|27773.3|27753.3|19
1632995400000|2021-09-30 09:50:00|27775.8|27755.8|27773.3|27753.3|27776.3|27756.3|27772.8|27752.8|11
1632995700000|2021-09-30 09:55:00|27773|27753|27769.8|27749.8|27773|27753|27769.8|27749.8|7
1632996000000|2021-09-30 10:00:00|27770.3|27750.3|27771.4|27751.4|27771.7|27751.7|27770.3|27750.3|7
1632996300000|2021-09-30 10:05:00|27771.5|27751.5|27771|27751|27771.5|27751.5|27770|27750|5
1632996600000|2021-09-30 10:10:00|27771.8|27751.8|27772.5|27752.5|27772.5|27752.5|27770|27750|8
1632996900000|2021-09-30 10:15:00|27771|27751|27770.5|27750.5|27771|27751|27770.5|27750.5|4
1632997200000|2021-09-30 10:20:00|27773.3|27753.3|27773.7|27753.7|27773.7|27753.7|27773.2|27753.2|10
1632997500000|2021-09-30 10:25:00|27774|27754|27780.6|27760.6|27785.3|27765.3|27773.2|27753.2|29
1632997800000|2021-09-30 10:30:00|27781.1|27761.1|27781.6|27761.6|27783.3|27763.3|27780.1|27760.1|22
1632998100000|2021-09-30 10:35:00|27783.4|27763.4|27786.8|27766.8|27788.8|27768.8|27781.5|27761.5|33
1632998400000|2021-09-30 10:40:00|27786.5|27766.5|27784.8|27764.8|27787.8|27767.8|27782.5|27762.5|26
1632998700000|2021-09-30 10:45:00|27784|27764|27783.3|27763.3|27785.5|27765.5|27782.2|27762.2|11
1632999000000|2021-09-30 10:50:00|27782.8|27762.8|27781|27761|27782.8|27762.8|27781|27761|9
1632999300000|2021-09-30 10:55:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1632999600000|2021-09-30 11:00:00|27781|27761|27776.4|27756.4|27787|27761|27775.5|27745|11
1632999900000|2021-09-30 11:05:00|27775.9|27755.9|27776.4|27756.4|27776.4|27756.4|27775.5|27755.5|3
1633000500000|2021-09-30 11:15:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633000800000|2021-09-30 11:20:00|27774.5|27754.5|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|4
1633001100000|2021-09-30 11:25:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775|27755|3
1633001400000|2021-09-30 11:30:00|27775|27755|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|5
1633001700000|2021-09-30 11:35:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633002000000|2021-09-30 11:40:00|27774.5|27754.5|27776.4|27756.4|27776.4|27756.4|27774.5|27754.5|3
1633002300000|2021-09-30 11:45:00|27775.9|27755.9|27775.5|27755.5|27775.9|27755.9|27774.5|27754.5|4
1633002600000|2021-09-30 11:50:00|27775.9|27755.9|27775.9|27755.9|27776.9|27756.9|27775.9|27755.9|3
1633002900000|2021-09-30 11:55:00|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|27775.5|27755.5|1
1633003500000|2021-09-30 12:05:00|27776|27756|27786.3|27766.3|27787.5|27767.5|27776|27756|14
1633003800000|2021-09-30 12:10:00|27785.8|27765.8|27787|27767|27789|27769|27782.1|27762.1|79
1633004100000|2021-09-30 12:15:00|27787.5|27767.5|27786|27766|27787.8|27767.8|27785.5|27765.5|11
1633004400000|2021-09-30 12:20:00|27785.5|27765.5|27785.5|27765.5|27786|27766|27785|27765|4
1633004700000|2021-09-30 12:25:00|27785|27765|27783|27763|27785.5|27765.5|27783|27763|4
1633005000000|2021-09-30 12:30:00|27782.5|27762.5|27785.1|27765.1|27787.6|27765.5|27777|27749.5|17
1633005300000|2021-09-30 12:35:00|27787.5|27767.5|27777.5|27757.5|27787.5|27767.5|27769.5|27749.5|28
1633005600000|2021-09-30 12:40:00|27775.9|27755.9|27772.5|27752.5|27775.9|27755.9|27770.1|27750.1|12
1633005900000|2021-09-30 12:45:00|27774|27754|27779.5|27759.5|27786.5|27760|27774|27750.3|13
1633006200000|2021-09-30 12:50:00|27781|27761|27780.5|27760.5|27782|27762|27780|27760|9
1633006500000|2021-09-30 12:55:00|27780.4|27760.4|27778.5|27758.5|27780.4|27760.4|27771.4|27751.4|17
1633006800000|2021-09-30 13:00:00|27779.5|27759.5|27783|27763|27783|27763|27779.5|27759.5|14
1633007100000|2021-09-30 13:05:00|27782.5|27762.5|27781|27761|27784.5|27764.5|27780|27760|46
1633007400000|2021-09-30 13:10:00|27781.7|27761.7|27777.8|27757.8|27782.5|27762.5|27777.8|27757.8|23
1633007700000|2021-09-30 13:15:00|27777.6|27757.6|27777.6|27757.6|27778.1|27758.1|27777.6|27757.6|5
1633008000000|2021-09-30 13:20:00|27777.8|27757.8|27772.5|27752.5|27777.8|27757.8|27772.5|27752.5|6
1633008300000|2021-09-30 13:25:00|27771.8|27751.8|27773|27753|27773|27753|27762.8|27742.8|24
1633008600000|2021-09-30 13:30:00|27772.5|27752.5|27780.8|27760.8|27782.1|27762.1|27771.9|27751.9|30
1633008900000|2021-09-30 13:35:00|27780.9|27760.9|27781.2|27761.2|27786.9|27762.5|27776|27750.4|24
1633009200000|2021-09-30 13:40:00|27781.6|27761.6|27769.5|27749.5|27781.6|27761.6|27769|27749|36
1633009500000|2021-09-30 13:45:00|27772.5|27752.5|27780|27760|27783.5|27763.5|27772.5|27752.5|35
1633009800000|2021-09-30 13:50:00|27779|27759|27778.8|27758.8|27782.5|27762.5|27774|27754|32
1633010100000|2021-09-30 13:55:00|27779.5|27759.5|27777.5|27757.5|27780.5|27760.5|27773.5|27753.5|10
1633010400000|2021-09-30 14:00:00|27778|27758|27789.5|27769.5|27794.5|27774.5|27778|27758|30
1633010700000|2021-09-30 14:05:00|27789|27769|27789.5|27769.5|27797.3|27777.3|27782.5|27762.5|24
1633011000000|2021-09-30 14:10:00|27789.3|27769.3|27790.8|27770.8|27792.1|27772.1|27785.5|27765.5|18
1633011300000|2021-09-30 14:15:00|27792.1|27772.1|27792.5|27772.5|27797.1|27777.1|27787.1|27767.1|22
1633011600000|2021-09-30 14:20:00|27793|27773|27798.8|27778.8|27807.6|27783.6|27792.5|27765.1|35
1633011900000|2021-09-30 14:25:00|27798.3|27778.3|27789|27769|27798.3|27778.3|27784|27764|19
1633012200000|2021-09-30 14:30:00|27787|27767|27794.5|27774.5|27798.8|27778.8|27787|27767|15
1633012500000|2021-09-30 14:35:00|27793.6|27773.6|27795|27775|27797.5|27777.5|27790.1|27770.1|11
1633012800000|2021-09-30 14:40:00|27796.5|27776.5|27799|27779|27805.3|27785.3|27794.5|27774.5|39
1633013100000|2021-09-30 14:45:00|27798.5|27778.5|27802.5|27782.5|27807.5|27787.5|27798.5|27778.5|41
1633013400000|2021-09-30 14:50:00|27802.8|27782.8|27802.5|27782.5|27802.8|27782.8|27800.5|27780.5|13
1633013700000|2021-09-30 14:55:00|27803.4|27783.4|27802.7|27782.7|27807.5|27787.5|27800.7|27780.7|33
1633014000000|2021-09-30 15:00:00|27801.2|27781.2|27796.4|27776.4|27804.8|27782.7|27791.9|27760.5|41
1633014300000|2021-09-30 15:05:00|27797.9|27777.9|27796.9|27776.9|27799.4|27779.4|27796.4|27776.4|9
1633014600000|2021-09-30 15:10:00|27796.2|27776.2|27770.1|27750.1|27796.2|27776.2|27770.1|27750.1|52
1633014900000|2021-09-30 15:15:00|27770.2|27750.2|27758.5|27738.5|27776.5|27756.4|27758.5|27731.7|40
1633015200000|2021-09-30 15:20:00|27766.1|27746.1|27776.4|27756.4|27781.7|27756.4|27766.1|27741.2|40
1633015500000|2021-09-30 15:25:00|27775.7|27755.7|27780.5|27760.5|27783.2|27763.2|27774.6|27754.6|27
1633015800000|2021-09-30 15:30:00|27781|27761|27788.4|27768.4|27792.5|27772.5|27781|27761|41
1633016100000|2021-09-30 15:35:00|27787.5|27767.5|27788|27768|27788.3|27768.3|27784.5|27764.5|14
1633016400000|2021-09-30 15:40:00|27792.9|27772.9|27795.5|27775.5|27802.5|27776.6|27791|27767.5|24
1633016700000|2021-09-30 15:45:00|27793|27773|27795.6|27775.6|27795.6|27775.6|27793|27773|3
1633017000000|2021-09-30 15:50:00|27797.5|27777.5|27795.5|27775.5|27797.5|27777.5|27795.5|27775.5|2
1633017300000|2021-09-30 15:55:00|27797|27777|27797.5|27777.5|27797.5|27777.5|27795.5|27775.5|4
1633017600000|2021-09-30 16:00:00|27796.3|27776.3|27790.5|27770.5|27797.6|27777.6|27789.5|27769.5|24
1633017900000|2021-09-30 16:05:00|27788.8|27768.8|27802.6|27767.6|27802.9|27768.8|27788.1|27758|14
1633018200000|2021-09-30 16:10:00|27801.8|27766.8|27800.5|27780.5|27808|27785|27795.1|27765.6|27
1633018500000|2021-09-30 16:15:00|27801|27781|27801|27781|27801|27781|27801|27781|1
1633018800000|2021-09-30 16:20:00|27801.5|27781.5|27800.5|27780.5|27801.5|27781.5|27800.5|27780.5|3
1633019400000|2021-09-30 16:30:00|27800.3|27780.3|27800.5|27780.5|27802.6|27782.6|27796.2|27776.2|14
1633019700000|2021-09-30 16:35:00|27797.6|27777.6|27802.5|27782.5|27803.1|27783.1|27796.9|27776.9|13
1633020300000|2021-09-30 16:45:00|27803.1|27783.1|27802.5|27782.5|27803.1|27783.1|27802.5|27782.5|2
1633023000000|2021-09-30 17:30:00|27803.1|27783.1|27802.5|27782.5|27803.6|27783.6|27802.5|27782.5|9
1633023300000|2021-09-30 17:35:00|27801.5|27781.5|27802.5|27782.5|27803.1|27783.1|27801.5|27781.5|6
1633023600000|2021-09-30 17:40:00|27804|27784|27805|27785|27807|27787|27802.5|27782.5|7
1633023900000|2021-09-30 17:45:00|27805.5|27785.5|27803|27783|27805.5|27785.5|27802.5|27782.5|9
1633024200000|2021-09-30 17:50:00|27802.5|27782.5|27803|27783|27803|27783|27802.5|27782.5|2
1633025100000|2021-09-30 18:05:00|27802.5|27782.5|27797.5|27777.5|27802.5|27782.5|27796.9|27776.9|5
1633025400000|2021-09-30 18:10:00|27797|27777|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|6
1633025700000|2021-09-30 18:15:00|27792.1|27772.1|27792.5|27772.5|27793.5|27773.5|27790.5|27770.5|6
1633026000000|2021-09-30 18:20:00|27793|27773|27800|27765|27800|27773.2|27792.5|27764.7|5
1633026300000|2021-09-30 18:25:00|27799.5|27764.5|27791.8|27756.8|27800|27765|27791.5|27756.5|11
1633026600000|2021-09-30 18:30:00|27792.3|27757.3|27792.3|27757.3|27792.3|27757.3|27791|27756|4
1633026900000|2021-09-30 18:35:00|27791.8|27756.8|27791.5|27756.5|27791.8|27756.8|27791.5|27756.5|2
1633027200000|2021-09-30 18:40:00|27791|27756|27791.4|27756.4|27795|27760|27791|27756|8
1633027500000|2021-09-30 18:45:00|27795|27760|27791.5|27756.5|27795|27760|27791.5|27756.5|5
1633027800000|2021-09-30 18:50:00|27795|27760|27795|27760|27795|27760|27791.5|27756.5|5
1633028100000|2021-09-30 18:55:00|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|1
1633028400000|2021-09-30 19:00:00|27793.1|27758.1|27795|27760|27795|27760|27792.5|27757.5|5
1633028700000|2021-09-30 19:05:00|27793.8|27758.8|27791.5|27756.5|27797.5|27767.5|27787.5|27756.2|13
1633029000000|2021-09-30 19:10:00|27790.2|27755.2|27788|27753|27790.2|27755.2|27787.7|27752.7|4
1633029300000|2021-09-30 19:15:00|27787.5|27752.5|27780.5|27760.5|27787.5|27760.5|27780.5|27752.5|2
1633029900000|2021-09-30 19:25:00|27780|27760|27780.5|27760.5|27780.5|27760.5|27780|27760|2
1633030200000|2021-09-30 19:30:00|27791|27756|27782.9|27762.9|27793|27762.9|27782.5|27756|5
1633030500000|2021-09-30 19:35:00|27782.6|27762.6|27787.8|27752.8|27788.7|27763|27772.6|27744.5|26
1633030800000|2021-09-30 19:40:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1633031100000|2021-09-30 19:45:00|27788.5|27753.5|27782.9|27762.9|27789.1|27764.3|27782.9|27752.5|8
1633031400000|2021-09-30 19:50:00|27784.3|27764.3|27787.9|27767.9|27787.9|27767.9|27784.3|27764.3|6
1633031700000|2021-09-30 19:55:00|27788.1|27768.1|27787.6|27767.6|27788.8|27768.8|27787.6|27767.6|4
1633051800000|2021-10-01 01:30:00|27813.5|27793.5|27811.7|27791.7|27814.2|27794.2|27810.7|27790.7|10
1633052100000|2021-10-01 01:35:00|27811.2|27791.2|27817.7|27797.7|27817.7|27797.7|27811.2|27791.2|15
1633052400000|2021-10-01 01:40:00|27818.2|27798.2|27825.9|27805.9|27826.2|27806.2|27817.7|27797.7|40
1633052700000|2021-10-01 01:45:00|27826.3|27806.3|27825|27805|27826.5|27806.5|27824.3|27804.3|34
1633053000000|2021-10-01 01:50:00|27826|27806|27816.5|27796.5|27826|27806|27816.5|27796.5|26
1633053300000|2021-10-01 01:55:00|27816|27796|27817|27797|27817|27797|27815|27795|31
1633053600000|2021-10-01 02:00:00|27816|27796|27815.7|27795.7|27817|27797|27815.5|27795.5|21
1633053900000|2021-10-01 02:05:00|27816.2|27796.2|27827|27807|27827|27807|27816.2|27796.2|29
1633054200000|2021-10-01 02:10:00|27826.5|27806.5|27826.5|27806.5|27827|27807|27825.5|27805.5|27
1633054500000|2021-10-01 02:15:00|27826.7|27806.7|27826|27806|27827.2|27807.2|27823.7|27803.7|34
1633054800000|2021-10-01 02:20:00|27825.5|27805.5|27822.7|27802.7|27825.5|27805.5|27822.7|27802.7|11
1633055100000|2021-10-01 02:25:00|27822.2|27802.2|27807.7|27787.7|27822.2|27802.2|27802.5|27782.5|47
1633055400000|2021-10-01 02:30:00|27807.2|27787.2|27807.7|27787.7|27807.7|27787.7|27802.7|27782.7|37
1633055700000|2021-10-01 02:35:00|27808.2|27788.2|27805.5|27785.5|27808.2|27788.2|27805.5|27785.5|15
1633056000000|2021-10-01 02:40:00|27805.7|27785.7|27811.5|27791.5|27812.7|27792.7|27805|27785|20
1633056300000|2021-10-01 02:45:00|27812.7|27792.7|27821.7|27801.7|27822.7|27802.7|27812.7|27792.7|39
1633056600000|2021-10-01 02:50:00|27821.2|27801.2|27821|27801|27822.2|27802.2|27820|27800|21
1633056900000|2021-10-01 02:55:00|27821.2|27801.2|27817.5|27797.5|27823.2|27803.2|27815.8|27795.8|36
1633057200000|2021-10-01 03:00:00|27816.9|27796.9|27810|27790|27816.9|27796.9|27807.9|27787.9|32
1633057500000|2021-10-01 03:05:00|27811|27791|27811.7|27791.7|27812|27792|27808|27788|21
1633057800000|2021-10-01 03:10:00|27811.2|27791.2|27811.2|27791.2|27811.7|27791.7|27810.5|27790.5|15
1633058100000|2021-10-01 03:15:00|27811.7|27791.7|27821.8|27801.8|27826.7|27804.2|27811.2|27788.9|39
1633058400000|2021-10-01 03:20:00|27821.3|27801.3|27817.7|27797.7|27822|27802|27817.5|27797.5|20
1633058700000|2021-10-01 03:25:00|27816.8|27796.8|27808.2|27788.2|27816.8|27796.8|27808.2|27788.2|54
1633059000000|2021-10-01 03:30:00|27809.5|27789.5|27808.2|27788.2|27811|27791|27808.2|27788.2|39
1633059300000|2021-10-01 03:35:00|27808.7|27788.7|27812|27792|27812.2|27792.2|27808.2|27788.2|19
1633059600000|2021-10-01 03:40:00|27812.2|27792.2|27812.5|27792.5|27812.7|27792.7|27810.5|27790.5|16
1633059900000|2021-10-01 03:45:00|27812.7|27792.7|27816.7|27796.7|27821|27801|27812.7|27792.7|44
1633060200000|2021-10-01 03:50:00|27819.7|27799.7|27818.2|27798.2|27822.2|27802.2|27817.7|27797.7|44
1633060500000|2021-10-01 03:55:00|27818.7|27798.7|27821.7|27801.7|27825.2|27805.2|27817.2|27797.2|42
1633060800000|2021-10-01 04:00:00|27818.7|27798.7|27818.7|27798.7|27821.7|27801.7|27818.2|27798.2|30
1633061100000|2021-10-01 04:05:00|27819|27799|27822|27802|27822|27802|27819|27799|8
1633061400000|2021-10-01 04:10:00|27821.5|27801.5|27822|27802|27822|27802|27821.5|27801.5|3
1633061700000|2021-10-01 04:15:00|27821.5|27801.5|27821.5|27801.5|27822|27802|27821.5|27801.5|6
1633062000000|2021-10-01 04:20:00|27821.7|27801.7|27821.5|27801.5|27821.7|27801.7|27821.5|27801.5|4
1633062300000|2021-10-01 04:25:00|27821.7|27801.7|27823.2|27803.2|27823.2|27803.2|27820.8|27800.8|9
1633062600000|2021-10-01 04:30:00|27823.7|27803.7|27823.2|27803.2|27826|27806|27823.2|27803.2|18
1633062900000|2021-10-01 04:35:00|27823.7|27803.7|27828.2|27808.2|27828.2|27808.2|27823.2|27803.2|12
1633063200000|2021-10-01 04:40:00|27827.7|27807.7|27832.7|27812.7|27832.7|27812.7|27827.7|27807.7|11
1633063500000|2021-10-01 04:45:00|27832|27812|27833|27813|27834.3|27814.3|27832|27812|12
1633063800000|2021-10-01 04:50:00|27833.5|27813.5|27832|27812|27834.5|27814.5|27829.5|27809.5|15
1633064100000|2021-10-01 04:55:00|27832.5|27812.5|27831.7|27811.7|27833.5|27813.5|27830.5|27810.5|13
1633064400000|2021-10-01 05:00:00|27831.2|27811.2|27831.7|27811.7|27831.7|27811.7|27831.2|27811.2|2
1633064700000|2021-10-01 05:05:00|27832.2|27812.2|27831.7|27811.7|27832.2|27812.2|27831.2|27811.2|12
1633065000000|2021-10-01 05:10:00|27831.2|27811.2|27831.7|27811.7|27831.7|27811.7|27831.2|27811.2|4
1633065300000|2021-10-01 05:15:00|27831.2|27811.2|27827.5|27807.5|27831.2|27811.2|27823.7|27803.7|9
1633065600000|2021-10-01 05:20:00|27829|27809|27834|27814|27835|27815|27829|27809|8
1633065900000|2021-10-01 05:25:00|27834.5|27814.5|27832|27812|27834.5|27814.5|27832|27812|4
1633066200000|2021-10-01 05:30:00|27832.5|27812.5|27832.5|27812.5|27833.5|27813.5|27832|27812|19
1633066500000|2021-10-01 05:35:00|27833|27813|27832|27812|27833|27813|27830|27810|39
1633066800000|2021-10-01 05:40:00|27832.5|27812.5|27839|27819|27839.5|27819.5|27831|27811|32
1633067100000|2021-10-01 05:45:00|27838.5|27818.5|27835|27815|27838.5|27818.5|27835|27815|12
1633067400000|2021-10-01 05:50:00|27834.5|27814.5|27828.5|27808.5|27835|27815|27826.5|27806.5|34
1633067700000|2021-10-01 05:55:00|27828|27808|27818|27798|27828|27808|27817|27797|26
1633068000000|2021-10-01 06:00:00|27817|27797|27812.3|27792.3|27817.4|27797.4|27806.5|27786.5|44
1633068300000|2021-10-01 06:05:00|27811.8|27791.8|27812|27792|27823.8|27803.8|27811.8|27791.8|36
1633068600000|2021-10-01 06:10:00|27813|27793|27814|27794|27819.8|27799.8|27810.8|27790.8|48
1633068900000|2021-10-01 06:15:00|27813.5|27793.5|27825.5|27805.5|27825.5|27805.5|27813.5|27788.2|33
1633069200000|2021-10-01 06:20:00|27825|27805|27826|27806|27826.5|27806.5|27824.5|27804.5|41
1633069500000|2021-10-01 06:25:00|27825.5|27805.5|27830.7|27810.7|27834.2|27814.2|27825.5|27805.5|34
1633069800000|2021-10-01 06:30:00|27830.9|27810.9|27834.3|27814.3|27836.2|27816.2|27830.9|27810.9|20
1633070100000|2021-10-01 06:35:00|27834.4|27814.4|27832.5|27812.5|27834.4|27814.4|27832.5|27812.5|7
1633070700000|2021-10-01 06:45:00|27832.1|27812.1|27830.9|27810.9|27832.5|27812.5|27830.5|27810.5|11
1633071000000|2021-10-01 06:50:00|27830.7|27810.7|27822.5|27802.5|27832.5|27812.5|27822.5|27802.5|34
1633071300000|2021-10-01 06:55:00|27822.7|27802.7|27824.4|27804.4|27832.8|27812.8|27822.7|27802.7|49
1633071600000|2021-10-01 07:00:00|27822.7|27802.7|27827.5|27807.5|27832.7|27812.7|27821.3|27801.3|34
1633071900000|2021-10-01 07:05:00|27826.2|27806.2|27830|27810|27830.5|27810.5|27824|27804|47
1633072200000|2021-10-01 07:10:00|27829.8|27809.8|27837.5|27817.5|27837.5|27817.5|27827.5|27807.5|42
1633072500000|2021-10-01 07:15:00|27838.8|27818.8|27834.4|27814.4|27838.8|27818.8|27834.4|27814.4|12
1633072800000|2021-10-01 07:20:00|27834.6|27814.6|27834.9|27814.9|27837.8|27817.8|27834.1|27814.1|40
1633073100000|2021-10-01 07:25:00|27834.4|27814.4|27827.5|27792.5|27835.2|27815.2|27818.5|27792.5|35
1633073400000|2021-10-01 07:30:00|27827.7|27792.7|27814.8|27794.8|27827.7|27795|27814.3|27789.9|24
1633073700000|2021-10-01 07:35:00|27814.3|27794.3|27812.7|27792.7|27815.4|27795.4|27809.8|27789.8|40
1633074000000|2021-10-01 07:40:00|27809.4|27789.4|27808|27788|27815.1|27795.1|27802.7|27782.7|63
1633074300000|2021-10-01 07:45:00|27809|27789|27808.2|27788.2|27810.5|27790.5|27806|27786|31
1633074600000|2021-10-01 07:50:00|27807.7|27787.7|27807.5|27787.5|27812.7|27792.7|27807.5|27787.5|26
1633074900000|2021-10-01 07:55:00|27808|27788|27806|27786|27808|27788|27805|27785|31
1633075200000|2021-10-01 08:00:00|27804.5|27784.5|27808|27788|27808|27788|27802.8|27782.8|24
1633075500000|2021-10-01 08:05:00|27807.5|27787.5|27807.4|27787.4|27810.3|27790.3|27805.5|27785.5|14
1633075800000|2021-10-01 08:10:00|27806.9|27786.9|27806|27786|27809.8|27789.8|27805|27785|10
1633076100000|2021-10-01 08:15:00|27806.5|27786.5|27809.8|27789.8|27809.8|27789.8|27804.6|27784.6|24
1633076400000|2021-10-01 08:20:00|27809.3|27789.3|27829.1|27794.1|27834.6|27810.9|27809.2|27789.2|40
1633076700000|2021-10-01 08:25:00|27828.6|27793.6|27817.5|27797.5|27828.6|27800.6|27817.5|27793.6|12
1633077000000|2021-10-01 08:30:00|27818|27798|27824.3|27789.3|27826|27798|27811.5|27787.8|11
1633077300000|2021-10-01 08:35:00|27823.8|27788.8|27823.8|27788.8|27823.8|27788.8|27823.8|27788.8|1
1633077600000|2021-10-01 08:40:00|27822.3|27787.3|27819.1|27784.1|27825|27790|27819.1|27784.1|10
1633077900000|2021-10-01 08:45:00|27818.6|27783.6|27813.1|27793.1|27818.6|27793.5|27810.1|27783.6|16
1633078200000|2021-10-01 08:50:00|27813.8|27793.8|27814.5|27794.5|27815.3|27795.3|27813.8|27793.8|9
1633078500000|2021-10-01 08:55:00|27814.3|27794.3|27814.6|27794.6|27815.1|27795.1|27813.7|27793.7|6
1633078800000|2021-10-01 09:00:00|27815.3|27795.3|27817|27797|27819.4|27799.4|27815.3|27795.3|20
1633079100000|2021-10-01 09:05:00|27827|27807|27826.8|27806.8|27830.5|27810.5|27826|27806|21
1633079400000|2021-10-01 09:10:00|27835.5|27800.5|27823|27803|27835.5|27805.8|27822.8|27795.3|14
1633079700000|2021-10-01 09:15:00|27822|27802|27821.5|27801.5|27822|27802|27821.5|27801.5|2
1633080000000|2021-10-01 09:20:00|27823.5|27803.5|27817.5|27797.5|27825|27805|27817.5|27797.5|22
1633080300000|2021-10-01 09:25:00|27817|27797|27818|27798|27818|27798|27817|27797|5
1633080600000|2021-10-01 09:30:00|27817.5|27797.5|27812.5|27792.5|27817.5|27797.5|27812.5|27792.5|11
1633080900000|2021-10-01 09:35:00|27813.5|27793.5|27812.5|27792.5|27813.5|27793.5|27812.5|27792.5|2
1633081200000|2021-10-01 09:40:00|27810.6|27790.6|27809|27789|27810.6|27790.6|27809|27789|4
1633081500000|2021-10-01 09:45:00|27808.9|27788.9|27809.5|27789.5|27809.5|27789.5|27808.5|27788.5|7
1633081800000|2021-10-01 09:50:00|27808.5|27788.5|27810.3|27790.3|27810.3|27790.3|27807.8|27787.8|6
1633082100000|2021-10-01 09:55:00|27809.8|27789.8|27809.8|27789.8|27810.9|27790.9|27808.8|27788.8|14
1633082400000|2021-10-01 10:00:00|27810.4|27790.4|27809.8|27789.8|27810.7|27790.7|27809.8|27789.8|5
1633082700000|2021-10-01 10:05:00|27809.3|27789.3|27797.2|27777.2|27809.3|27789.3|27797.2|27777.2|18
1633083000000|2021-10-01 10:10:00|27796.7|27776.7|27797.4|27777.4|27800.3|27780.3|27795.2|27775.2|16
1633083300000|2021-10-01 10:15:00|27796.9|27776.9|27794.8|27774.8|27796.9|27776.9|27794.8|27774.8|11
1633083600000|2021-10-01 10:20:00|27793.3|27773.3|27806.4|27786.4|27806.4|27786.4|27793.3|27773.3|15
1633083900000|2021-10-01 10:25:00|27806.2|27786.2|27806.7|27786.7|27806.7|27786.7|27806.2|27786.2|4
1633084500000|2021-10-01 10:35:00|27806.2|27786.2|27810.7|27790.7|27810.7|27790.7|27799.9|27779.9|19
1633084800000|2021-10-01 10:40:00|27811|27791|27811|27791|27811.2|27791.2|27810.7|27790.7|4
1633085100000|2021-10-01 10:45:00|27811.5|27791.5|27811|27791|27811.5|27791.5|27811|27791|2
1633085400000|2021-10-01 10:50:00|27810.5|27790.5|27811.8|27791.8|27812.3|27792.3|27810.5|27790.5|4
1633085700000|2021-10-01 10:55:00|27811.5|27791.5|27812|27792|27812.7|27792.7|27811.5|27791.5|6
1633086000000|2021-10-01 11:00:00|27813|27793|27812.5|27792.5|27815.3|27795.3|27811.5|27791.5|9
1633086300000|2021-10-01 11:05:00|27812|27792|27811.6|27791.6|27812|27792|27811.6|27791.6|2
1633086600000|2021-10-01 11:10:00|27811.1|27791.1|27809.1|27789.1|27811.5|27791.5|27809.1|27789.1|8
1633086900000|2021-10-01 11:15:00|27811|27791|27804.6|27784.6|27811|27791|27803.6|27783.6|26
1633087200000|2021-10-01 11:20:00|27805.1|27785.1|27802.6|27782.6|27805.1|27785.1|27802.6|27782.6|9
1633087500000|2021-10-01 11:25:00|27803.2|27783.2|27799.6|27779.6|27803.3|27783.3|27798|27778|40
1633087800000|2021-10-01 11:30:00|27800.1|27780.1|27800|27780|27800.5|27780.5|27798.5|27778.5|8
1633088100000|2021-10-01 11:35:00|27801|27781|27798|27778|27801|27781|27798|27778|8
1633088400000|2021-10-01 11:40:00|27799|27779|27794|27774|27799|27779|27794|27774|8
1633088700000|2021-10-01 11:45:00|27795|27775|27797.5|27777.5|27797.5|27777.5|27794|27774|5
1633089000000|2021-10-01 11:50:00|27798.8|27778.8|27799|27779|27799|27779|27797.5|27777.5|9
1633089300000|2021-10-01 11:55:00|27798.5|27778.5|27801|27781|27801|27781|27796.5|27776.5|14
1633089600000|2021-10-01 12:00:00|27802.5|27782.5|27801|27781|27802.5|27782.5|27799.5|27779.5|6
1633089900000|2021-10-01 12:05:00|27800|27780|27801.8|27781.8|27802|27782|27800|27780|6
1633090200000|2021-10-01 12:10:00|27803.3|27783.3|27802|27782|27803.8|27783.8|27801.8|27781.8|11
1633090500000|2021-10-01 12:15:00|27801.5|27781.5|27802|27782|27803.3|27783.3|27801.5|27781.5|7
1633090800000|2021-10-01 12:20:00|27803.8|27783.8|27798.9|27778.9|27803.8|27783.8|27797.5|27777.5|23
1633091100000|2021-10-01 12:25:00|27798.4|27778.4|27803|27783|27803.2|27783.2|27797.5|27777.5|24
1633091400000|2021-10-01 12:30:00|27802.5|27782.5|27791.5|27771.5|27802.5|27782.5|27790|27770|28
1633091700000|2021-10-01 12:35:00|27791.2|27771.2|27791.7|27771.7|27791.7|27771.7|27791.2|27771.2|6
1633092000000|2021-10-01 12:40:00|27792|27772|27795.7|27775.7|27797.5|27777.5|27791.5|27771.5|25
1633092300000|2021-10-01 12:45:00|27795.9|27775.9|27793.5|27773.5|27795.9|27775.9|27787.3|27767.3|41
1633092600000|2021-10-01 12:50:00|27793|27773|27789.5|27769.5|27793|27773|27789|27769|10
1633092900000|2021-10-01 12:55:00|27787.5|27767.5|27778.9|27758.9|27790.5|27770.5|27777.3|27757.3|33
1633093200000|2021-10-01 13:00:00|27778.8|27758.8|27785|27765|27786.5|27766.5|27778.8|27758.8|18
1633093500000|2021-10-01 13:05:00|27784.5|27764.5|27790|27770|27790.5|27770.5|27784.5|27764.5|19
1633093800000|2021-10-01 13:10:00|27789.5|27769.5|27789|27769|27789.5|27769.5|27788.5|27768.5|7
1633094100000|2021-10-01 13:15:00|27788.3|27768.3|27782.8|27762.8|27788.3|27768.3|27782.8|27762.8|8
1633094400000|2021-10-01 13:20:00|27782.5|27762.5|27786.8|27766.8|27787.5|27767.5|27781.8|27761.8|15
1633094700000|2021-10-01 13:25:00|27787|27767|27787.5|27767.5|27788.3|27768.3|27787|27767|4
1633095000000|2021-10-01 13:30:00|27787|27767|27782.5|27762.5|27788.5|27768.5|27781.3|27761.3|11
1633095300000|2021-10-01 13:35:00|27783.3|27763.3|27782.5|27762.5|27783.3|27763.3|27779.5|27759.5|8
1633095600000|2021-10-01 13:40:00|27781.5|27761.5|27780|27760|27782.5|27762.5|27779.7|27759.7|21
1633095900000|2021-10-01 13:45:00|27782|27762|27780.5|27760.5|27782|27762|27780|27760|3
1633096200000|2021-10-01 13:50:00|27780|27760|27780.5|27760.5|27782|27762|27780|27760|10
1633096500000|2021-10-01 13:55:00|27780|27760|27777.5|27757.5|27783.7|27763.7|27777.5|27757.5|24
1633096800000|2021-10-01 14:00:00|27779.5|27759.5|27782.5|27762.5|27782.5|27762.5|27779.5|27759.5|8
1633097100000|2021-10-01 14:05:00|27781.5|27761.5|27780.5|27760.5|27781.5|27761.5|27780.3|27760.3|6
1633097400000|2021-10-01 14:10:00|27781.5|27761.5|27779.7|27759.7|27782.3|27762.3|27777.5|27757.5|16
1633097700000|2021-10-01 14:15:00|27780.5|27760.5|27780.5|27760.5|27783.6|27763.6|27778.5|27758.5|14
1633098000000|2021-10-01 14:20:00|27779|27759|27785.6|27765.6|27787.5|27767.5|27779|27759|24
1633098300000|2021-10-01 14:25:00|27785.5|27765.5|27785.2|27765.2|27811.7|27776.7|27782.2|27756|40
1633098600000|2021-10-01 14:30:00|27784.7|27764.7|27795.5|27760.5|27796.5|27767.2|27781.9|27759.2|11
1633098900000|2021-10-01 14:35:00|27795.9|27760.9|27795.3|27760.3|27795.9|27760.9|27795.3|27760.3|5
1633099200000|2021-10-01 14:40:00|27795.8|27760.8|27804.2|27769.2|27806.3|27779.7|27792.6|27760.8|14
1633099500000|2021-10-01 14:45:00|27804.7|27769.7|27795|27775|27804.7|27775.2|27792|27767.2|9
1633099800000|2021-10-01 14:50:00|27795.5|27775.5|27793.5|27773.5|27796.5|27776.5|27793|27773|11
1633100100000|2021-10-01 14:55:00|27795|27775|27790.5|27770.5|27797.5|27777.5|27790.5|27770.5|9
1633100400000|2021-10-01 15:00:00|27795.4|27775.4|27793.2|27773.2|27797.7|27777.7|27793|27773|16
1633100700000|2021-10-01 15:05:00|27792.7|27772.7|27793.7|27773.7|27793.7|27773.7|27792.7|27772.7|9
1633101000000|2021-10-01 15:10:00|27793|27773|27793.2|27773.2|27793.2|27773.2|27792.7|27772.7|4
1633101300000|2021-10-01 15:15:00|27792.7|27772.7|27791.1|27771.1|27793|27773|27790.5|27770.5|14
1633101600000|2021-10-01 15:20:00|27787.8|27767.8|27788.8|27768.8|27790.5|27770.5|27787.5|27767.5|7
1633101900000|2021-10-01 15:25:00|27789|27769|27789.5|27769.5|27790.5|27770.5|27789|27769|7
1633102200000|2021-10-01 15:30:00|27787.5|27767.5|27789.5|27769.5|27789.5|27769.5|27787.5|27767.5|3
1633102500000|2021-10-01 15:35:00|27787.5|27767.5|27784|27764|27787.5|27767.5|27784|27764|6
1633102800000|2021-10-01 15:40:00|27784.5|27764.5|27770.5|27750.5|27784.5|27764.5|27766.9|27746.9|53
1633103100000|2021-10-01 15:45:00|27770|27750|27777.5|27757.5|27777.5|27757.5|27770|27750|17
1633103400000|2021-10-01 15:50:00|27778.8|27758.8|27777.5|27757.5|27778.8|27758.8|27777.5|27757.5|2
1633103700000|2021-10-01 15:55:00|27773.8|27753.8|27776.9|27756.9|27776.9|27756.9|27767.5|27747.5|26
1633104000000|2021-10-01 16:00:00|27777|27757|27772.5|27752.5|27785|27757|27771.9|27747.5|14
1633104300000|2021-10-01 16:05:00|27773.3|27753.3|27773.8|27753.8|27773.8|27753.8|27769.7|27749.7|11
1633104600000|2021-10-01 16:10:00|27772.5|27752.5|27775.5|27755.5|27775.5|27755.5|27772.5|27752.5|7
1633104900000|2021-10-01 16:15:00|27778.4|27758.4|27777|27757|27780|27760|27777|27757|11
1633105200000|2021-10-01 16:20:00|27777.1|27757.1|27779.5|27744.5|27785|27757.1|27775.8|27744.5|14
1633105500000|2021-10-01 16:25:00|27780|27745|27778.6|27743.6|27780.6|27745.6|27778.6|27743.6|7
1633105800000|2021-10-01 16:30:00|27778.7|27743.7|27780|27745|27780|27745|27777.5|27742.5|7
1633106100000|2021-10-01 16:35:00|27780.1|27745.1|27782.6|27747.6|27783.3|27748.3|27780.1|27745.1|4
1633106400000|2021-10-01 16:40:00|27782.1|27747.1|27779.6|27744.6|27782.5|27753|27772|27744.5|11
1633106700000|2021-10-01 16:45:00|27779.1|27744.1|27778.1|27743.1|27780|27745|27778.1|27743.1|10
1633107000000|2021-10-01 16:50:00|27779|27744|27780|27745|27783.4|27748.4|27778.1|27743.1|13
1633107300000|2021-10-01 16:55:00|27779.5|27744.5|27777.6|27742.6|27782.9|27747.9|27777.6|27742.6|18
1633107600000|2021-10-01 17:00:00|27777.1|27742.1|27773.5|27753.5|27777.5|27755.5|27773.5|27742.1|8
1633107900000|2021-10-01 17:05:00|27773|27753|27773.5|27753.5|27775|27755|27773|27753|6
1633108200000|2021-10-01 17:10:00|27772.8|27752.8|27775.1|27740.1|27775.1|27752.8|27767|27740|13
1633108500000|2021-10-01 17:15:00|27772.8|27752.8|27775.1|27740.1|27778|27753.9|27771.8|27740|9
1633108800000|2021-10-01 17:20:00|27777.5|27742.5|27776.6|27741.6|27778.1|27743.1|27776.6|27741.6|6
1633109100000|2021-10-01 17:25:00|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|27770.3|27750.3|1
1633109400000|2021-10-01 17:30:00|27770|27750|27769.5|27749.5|27770.3|27750.3|27768.8|27748.8|8
1633110000000|2021-10-01 17:40:00|27770|27750|27770|27750|27772|27752|27770|27750|3
1633110300000|2021-10-01 17:45:00|27769|27749|27763.1|27743.1|27770|27750|27762.6|27742.6|8
1633110600000|2021-10-01 17:50:00|27762.6|27742.6|27762.6|27742.6|27764.1|27744.1|27762.6|27742.6|3
1633110900000|2021-10-01 17:55:00|27763.1|27743.1|27758.1|27738.1|27764.5|27744.5|27757.6|27737.6|17
1633111200000|2021-10-01 18:00:00|27757.6|27737.6|27758.1|27738.1|27758.1|27738.1|27757.6|27737.6|2
1633111500000|2021-10-01 18:05:00|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|1
1633112700000|2021-10-01 18:25:00|27761|27741|27776.5|27741.5|27776.5|27746|27761|27741|12
1633113000000|2021-10-01 18:30:00|27777|27742|27777|27742|27778|27743|27777|27742|5
1633113300000|2021-10-01 18:35:00|27769.8|27749.8|27769.8|27749.8|27769.8|27749.8|27769.8|27749.8|1
1633113600000|2021-10-01 18:40:00|27770|27750|27770.3|27750.3|27770.3|27750.3|27770|27750|2
1633113900000|2021-10-01 18:45:00|27770|27750|27768|27748|27770|27750|27766.7|27746.7|5
1633114200000|2021-10-01 18:50:00|27768.1|27748.1|27763|27743|27769.1|27749.1|27763|27743|10
1633114500000|2021-10-01 18:55:00|27763.1|27743.1|27765|27745|27765.5|27745.5|27763.1|27743.1|5
1633114800000|2021-10-01 19:00:00|27765.1|27745.1|27765.5|27745.5|27765.5|27745.5|27765.1|27745.1|2
1633115700000|2021-10-01 19:15:00|27774|27739|27773|27738|27774|27739|27773|27738|2
1633116300000|2021-10-01 19:25:00|27768.1|27748.1|27768.4|27748.4|27769.5|27749.5|27768.1|27748.1|6
1633116900000|2021-10-01 19:35:00|27768.9|27748.9|27768.4|27748.4|27768.9|27748.9|27768.4|27748.4|2
1633117200000|2021-10-01 19:40:00|27767.5|27747.5|27767.5|27747.5|27767.9|27747.9|27767.5|27747.5|3
1633118100000|2021-10-01 19:55:00|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|27768.5|27748.5|1
1633311000000|2021-10-04 01:30:00|27785.7|27765.7|27781.5|27761.5|27786.2|27766.2|27780.2|27760.2|15
1633311300000|2021-10-04 01:35:00|27781|27761|27791.2|27771.2|27792.5|27772.5|27781|27761|43
1633311600000|2021-10-04 01:40:00|27791.5|27771.5|27797.5|27777.5|27799.2|27779.2|27787.7|27767.7|54
1633311900000|2021-10-04 01:45:00|27798|27778|27797.8|27777.8|27799.3|27779.3|27796.8|27776.8|17
1633312200000|2021-10-04 01:50:00|27798.3|27778.3|27802.5|27782.5|27804.1|27784.1|27795|27775|58
1633312500000|2021-10-04 01:55:00|27802.7|27782.7|27802.3|27782.3|27803.8|27783.8|27801.8|27781.8|17
1633312800000|2021-10-04 02:00:00|27801.3|27781.3|27798.8|27778.8|27802.3|27782.3|27797.5|27777.5|15
1633313100000|2021-10-04 02:05:00|27797.7|27777.7|27797.7|27777.7|27799.3|27779.3|27797.7|27777.7|5
1633313400000|2021-10-04 02:10:00|27798.8|27778.8|27795.7|27775.7|27798.8|27778.8|27795|27775|80
1633313700000|2021-10-04 02:15:00|27796|27776|27797.5|27777.5|27797.5|27777.5|27795.3|27775.3|17
1633314000000|2021-10-04 02:20:00|27797.3|27777.3|27797.5|27777.5|27797.7|27777.7|27794.9|27774.9|9
1633314300000|2021-10-04 02:25:00|27796.3|27776.3|27792.3|27772.3|27796.9|27776.9|27792.3|27772.3|24
1633314600000|2021-10-04 02:30:00|27792.9|27772.9|27794.4|27774.4|27794.4|27774.4|27792.9|27772.9|10
1633314900000|2021-10-04 02:35:00|27794.9|27774.9|27803.1|27783.1|27803.9|27783.9|27793.1|27773.1|26
1633315200000|2021-10-04 02:40:00|27802.9|27782.9|27805|27785|27806|27786|27802.9|27782.9|30
1633315500000|2021-10-04 02:45:00|27805.7|27785.7|27802.7|27782.7|27806|27786|27801.9|27781.9|50
1633315800000|2021-10-04 02:50:00|27803.5|27783.5|27807.5|27787.5|27808.7|27788.7|27802.7|27782.7|21
1633316100000|2021-10-04 02:55:00|27807.7|27787.7|27811.5|27791.5|27815|27795|27807.7|27787.7|26
1633316400000|2021-10-04 03:00:00|27812.4|27792.4|27812.7|27792.7|27813.5|27793.5|27810.5|27790.5|25
1633316700000|2021-10-04 03:05:00|27811.8|27791.8|27812.7|27792.7|27813.7|27793.7|27811.8|27791.8|4
1633317000000|2021-10-04 03:10:00|27813.7|27793.7|27813.1|27793.1|27813.7|27793.7|27811.8|27791.8|5
1633317300000|2021-10-04 03:15:00|27812.7|27792.7|27812.3|27792.3|27813.1|27793.1|27812.3|27792.3|4
1633317600000|2021-10-04 03:20:00|27811.3|27791.3|27812.3|27792.3|27812.3|27792.3|27811.3|27791.3|4
1633317900000|2021-10-04 03:25:00|27812.5|27792.5|27813.1|27793.1|27813.1|27793.1|27812.5|27792.5|2
1633318500000|2021-10-04 03:35:00|27814.1|27794.1|27813.1|27793.1|27814.1|27794.1|27813.1|27793.1|2
1633318800000|2021-10-04 03:40:00|27814.1|27794.1|27812.7|27792.7|27814.8|27794.8|27812.7|27792.7|8
1633319100000|2021-10-04 03:45:00|27813.2|27793.2|27817.2|27797.2|27818.2|27798.2|27813.2|27793.2|12
1633319400000|2021-10-04 03:50:00|27816.7|27796.7|27822.2|27802.2|27822.2|27802.2|27816.7|27796.7|23
1633319700000|2021-10-04 03:55:00|27821.7|27801.7|27822.3|27802.3|27823.2|27803.2|27821.7|27801.7|7
1633320000000|2021-10-04 04:00:00|27823.2|27803.2|27828.2|27808.2|27828.2|27808.2|27823.2|27803.2|10
1633320600000|2021-10-04 04:10:00|27829.3|27809.3|27827.7|27807.7|27829.3|27809.3|27827.7|27807.7|3
1633321200000|2021-10-04 04:20:00|27827.5|27807.5|27827.3|27807.3|27827.5|27807.5|27827.3|27807.3|2
1633322100000|2021-10-04 04:35:00|27827.5|27807.5|27828.1|27808.1|27829.4|27809.4|27827.5|27807.5|11
1633322400000|2021-10-04 04:40:00|27827.7|27807.7|27827.7|27807.7|27827.7|27807.7|27826.8|27806.8|5
1633322700000|2021-10-04 04:45:00|27824.4|27804.4|27822.7|27802.7|27826|27806|27821.3|27801.3|14
1633323000000|2021-10-04 04:50:00|27822.5|27802.5|27822.5|27802.5|27823.7|27803.7|27822.5|27802.5|3
1633323300000|2021-10-04 04:55:00|27821.3|27801.3|27822.5|27802.5|27822.5|27802.5|27821.3|27801.3|2
1633323600000|2021-10-04 05:00:00|27823.7|27803.7|27822.3|27802.3|27823.7|27803.7|27821.3|27801.3|6
1633323900000|2021-10-04 05:05:00|27821.3|27801.3|27817.5|27797.5|27823.8|27803.8|27817.5|27797.5|12
1633324200000|2021-10-04 05:10:00|27817.7|27797.7|27820.5|27800.5|27821|27801|27817.7|27797.7|31
1633324500000|2021-10-04 05:15:00|27821|27801|27820|27800|27822.2|27802.2|27820|27800|8
1633324800000|2021-10-04 05:20:00|27820.5|27800.5|27825.2|27805.2|27825.2|27805.2|27820.5|27800.5|19
1633325100000|2021-10-04 05:25:00|27825|27805|27822.7|27802.7|27825.2|27805.2|27822.5|27802.5|17
1633325400000|2021-10-04 05:30:00|27823.9|27803.9|27825.5|27805.5|27825.7|27805.7|27823.9|27803.9|14
1633325700000|2021-10-04 05:35:00|27825|27805|27824.2|27804.2|27825|27805|27824|27804|5
1633326000000|2021-10-04 05:40:00|27824.7|27804.7|27824.5|27804.5|27825.5|27805.5|27824.5|27804.5|19
1633326300000|2021-10-04 05:45:00|27825|27805|27824.4|27804.4|27825.5|27805.5|27824|27804|27
1633326600000|2021-10-04 05:50:00|27824.9|27804.9|27827.1|27807.1|27827.5|27807.5|27824.9|27804.9|8
1633326900000|2021-10-04 05:55:00|27827.4|27807.4|27827|27807|27827.4|27807.4|27827|27807|2
1633327200000|2021-10-04 06:00:00|27827.4|27807.4|27824.6|27804.6|27827.4|27807.4|27824|27804|34
1633327500000|2021-10-04 06:05:00|27824.4|27804.4|27825.2|27805.2|27826.3|27806.3|27824.1|27804.1|28
1633327800000|2021-10-04 06:10:00|27825|27805|27825.5|27805.5|27825.7|27805.7|27824.5|27804.5|41
1633328100000|2021-10-04 06:15:00|27825.9|27805.9|27822.4|27802.4|27826|27806|27822.4|27802.4|29
1633328400000|2021-10-04 06:20:00|27823.4|27803.4|27824.6|27804.6|27827.4|27807.4|27823|27803|56
1633328700000|2021-10-04 06:25:00|27824.4|27804.4|27822.5|27802.5|27825.8|27805.8|27822.5|27802.5|21
1633329000000|2021-10-04 06:30:00|27822.4|27802.4|27819.1|27799.1|27822.5|27802.5|27818.8|27798.8|21
1633329300000|2021-10-04 06:35:00|27819.6|27799.6|27819.1|27799.1|27822.5|27802.5|27819.1|27799.1|9
1633329600000|2021-10-04 06:40:00|27819.6|27799.6|27817.5|27797.5|27819.6|27799.6|27815.7|27795.7|10
1633329900000|2021-10-04 06:45:00|27820.4|27800.4|27821|27801|27822.4|27802.4|27817.5|27797.5|33
1633330200000|2021-10-04 06:50:00|27820.9|27800.9|27822.5|27802.5|27827.5|27807.5|27820.9|27800.9|22
1633330500000|2021-10-04 06:55:00|27823.6|27803.6|27822.5|27802.5|27824.5|27804.5|27822.5|27802.5|7
1633330800000|2021-10-04 07:00:00|27823.9|27803.9|27830.1|27810.1|27838.4|27814|27822.5|27802.5|56
1633331100000|2021-10-04 07:05:00|27831.4|27811.4|27832.5|27812.5|27832.6|27812.6|27825.4|27805.4|26
1633331400000|2021-10-04 07:10:00|27831.4|27811.4|27827.5|27807.5|27832.5|27812.5|27827.5|27807.5|32
1633331700000|2021-10-04 07:15:00|27824.5|27804.5|27828|27808|27830|27810|27822.5|27802.5|15
1633332000000|2021-10-04 07:20:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27822.5|27802.5|28
1633332300000|2021-10-04 07:25:00|27828|27808|27827.5|27807.5|27829.4|27809.4|27827.5|27807.5|10
1633332600000|2021-10-04 07:30:00|27827.4|27807.4|27837.5|27817.5|27837.5|27817.5|27827.4|27807.4|26
1633332900000|2021-10-04 07:35:00|27837.6|27817.6|27836.9|27816.9|27837.6|27817.6|27836.3|27816.3|17
1633333200000|2021-10-04 07:40:00|27837.5|27817.5|27836.3|27816.3|27837.7|27817.7|27832.5|27812.5|25
1633333500000|2021-10-04 07:45:00|27838.9|27818.9|27833.1|27813.1|27839.5|27819.5|27832.6|27812.6|21
1633333800000|2021-10-04 07:50:00|27832.6|27812.6|27838|27818|27839.1|27819.1|27832.6|27812.6|17
1633334100000|2021-10-04 07:55:00|27838.2|27818.2|27837.6|27817.6|27839.4|27819.4|27837.6|27817.6|6
1633334400000|2021-10-04 08:00:00|27837.4|27817.4|27835.5|27815.5|27837.8|27817.8|27833.3|27813.3|25
1633334700000|2021-10-04 08:05:00|27835.8|27815.8|27839.2|27819.2|27839.2|27819.2|27835.3|27815.3|19
1633335000000|2021-10-04 08:10:00|27837.8|27817.8|27846|27826|27858.5|27826|27837.8|27816|33
1633335300000|2021-10-04 08:15:00|27845.7|27825.7|27852.8|27832.8|27857.5|27837.5|27845.5|27825.5|23
1633335600000|2021-10-04 08:20:00|27853.3|27833.3|27852.4|27832.4|27856.3|27836.3|27847.8|27827.8|33
1633335900000|2021-10-04 08:25:00|27852.2|27832.2|27852.4|27832.4|27855|27835|27848.5|27828.5|22
1633336200000|2021-10-04 08:30:00|27852.8|27832.8|27859.2|27839.2|27859.2|27839.2|27852.8|27832.8|28
1633336500000|2021-10-04 08:35:00|27858.3|27838.3|27858.8|27838.8|27859.8|27839.8|27853.3|27833.3|27
1633336800000|2021-10-04 08:40:00|27858.4|27838.4|27858.9|27838.9|27859.4|27839.4|27858.4|27838.4|9
1633337100000|2021-10-04 08:45:00|27859.4|27839.4|27858.9|27838.9|27860.3|27840.3|27858.3|27838.3|16
1633337400000|2021-10-04 08:50:00|27859.2|27839.2|27863.8|27843.8|27864.5|27844.5|27858.3|27838.3|32
1633337700000|2021-10-04 08:55:00|27864.8|27844.8|27876|27856|27895.2|27860.2|27864.8|27844.8|59
1633338000000|2021-10-04 09:00:00|27875.5|27855.5|27840.8|27805.8|27876.7|27856.7|27832.9|27805.8|62
1633338300000|2021-10-04 09:05:00|27840.3|27805.3|27843.9|27823.9|27845.8|27825.8|27834.9|27805|23
1633338600000|2021-10-04 09:10:00|27843.5|27823.5|27834|27814|27843.5|27823.5|27833.9|27813.9|19
1633338900000|2021-10-04 09:15:00|27833|27813|27837.8|27817.8|27837.8|27817.8|27830.9|27810.9|23
1633339200000|2021-10-04 09:20:00|27837.2|27817.2|27836.3|27816.3|27840.9|27820.9|27831.5|27811.5|31
1633339500000|2021-10-04 09:25:00|27836.5|27816.5|27837.3|27817.3|27837.4|27817.4|27836.5|27816.5|4
1633339800000|2021-10-04 09:30:00|27838.5|27818.5|27849.9|27829.9|27852.9|27832.9|27838.5|27818.5|20
1633340100000|2021-10-04 09:35:00|27836.3|27816.3|27855.6|27820.6|27855.6|27826.3|27835.4|27802.6|38
1633340400000|2021-10-04 09:40:00|27849.6|27829.6|27854.2|27834.2|27854.9|27834.9|27849.6|27829.6|9
1633340700000|2021-10-04 09:45:00|27854.7|27834.7|27859.7|27839.7|27866.1|27839.9|27854.7|27830|12
1633341000000|2021-10-04 09:50:00|27858.8|27838.8|27858.5|27838.5|27858.8|27838.8|27858|27838|3
1633341300000|2021-10-04 09:55:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1633341600000|2021-10-04 10:00:00|27858|27838|27874.8|27854.8|27877.1|27857.1|27858|27838|29
1633341900000|2021-10-04 10:05:00|27875.3|27855.3|27869.2|27849.2|27877.3|27857.3|27869.2|27849.2|26
1633342200000|2021-10-04 10:10:00|27868.2|27848.2|27865.3|27845.3|27868.2|27848.2|27864.5|27844.5|8
1633342500000|2021-10-04 10:15:00|27865.4|27845.4|27864|27844|27865.4|27845.4|27864|27844|6
1633342800000|2021-10-04 10:20:00|27865|27845|27865|27845|27866.5|27846.5|27865|27845|3
1633343100000|2021-10-04 10:25:00|27866.5|27846.5|27865|27845|27866.5|27846.5|27865|27845|2
1633343400000|2021-10-04 10:30:00|27864.5|27844.5|27863.3|27843.3|27866.5|27846.5|27863.3|27843.3|7
1633343700000|2021-10-04 10:35:00|27860.3|27840.3|27854.9|27834.9|27860.8|27840.8|27854.8|27834.8|6
1633344000000|2021-10-04 10:40:00|27854.5|27834.5|27854|27834|27854.9|27834.9|27851.5|27831.5|9
1633344300000|2021-10-04 10:45:00|27853.5|27833.5|27849|27829|27854|27834|27849|27829|5
1633344900000|2021-10-04 10:55:00|27846.4|27826.4|27845.6|27825.6|27846.4|27826.4|27845.6|27825.6|2
1633345200000|2021-10-04 11:00:00|27845.9|27825.9|27845.9|27825.9|27845.9|27825.9|27845.6|27825.6|3
1633345800000|2021-10-04 11:10:00|27848.3|27828.3|27848.5|27828.5|27853|27833|27845.9|27825.9|15
1633346100000|2021-10-04 11:15:00|27849|27829|27849|27829|27849|27829|27849|27829|1
1633346400000|2021-10-04 11:20:00|27848.5|27828.5|27845.6|27825.6|27848.5|27828.5|27845.6|27825.6|3
1633346700000|2021-10-04 11:25:00|27845.9|27825.9|27838|27818|27848.9|27828.9|27838|27818|21
1633347000000|2021-10-04 11:30:00|27838.1|27818.1|27844.2|27824.2|27844.2|27824.2|27831.7|27811.7|21
1633347300000|2021-10-04 11:35:00|27846.3|27826.3|27847.5|27827.5|27847.5|27827.5|27846.3|27826.3|2
1633347600000|2021-10-04 11:40:00|27847.3|27827.3|27839|27819|27847.3|27827.3|27839|27819|15
1633347900000|2021-10-04 11:45:00|27838.5|27818.5|27838.5|27818.5|27839|27819|27837.5|27817.5|6
1633348200000|2021-10-04 11:50:00|27838|27818|27838.5|27818.5|27838.5|27818.5|27838|27818|2
1633348800000|2021-10-04 12:00:00|27839.5|27819.5|27838.5|27818.5|27839.5|27819.5|27837.9|27817.9|7
1633349400000|2021-10-04 12:10:00|27837.4|27817.4|27837.2|27817.2|27837.4|27817.4|27835.5|27815.5|8
1633349700000|2021-10-04 12:15:00|27836.5|27816.5|27834|27814|27836.5|27816.5|27834|27814|8
1633350000000|2021-10-04 12:20:00|27833|27813|27833.5|27813.5|27835|27815|27833|27813|7
1633350300000|2021-10-04 12:25:00|27833|27813|27823.7|27803.7|27834.5|27814.5|27823.5|27803.5|15
1633350600000|2021-10-04 12:30:00|27823.5|27803.5|27823.5|27803.5|27823.7|27803.7|27823|27803|7
1633350900000|2021-10-04 12:35:00|27822.5|27802.5|27821.5|27801.5|27823.7|27803.7|27817.8|27797.8|18
1633351200000|2021-10-04 12:40:00|27821|27801|27820|27800|27821|27801|27820|27800|3
1633351500000|2021-10-04 12:45:00|27820.5|27800.5|27822|27802|27822.5|27802.5|27817.2|27797.2|18
1633351800000|2021-10-04 12:50:00|27821.9|27801.9|27826.9|27806.9|27826.9|27806.9|27821.8|27801.8|23
1633352100000|2021-10-04 12:55:00|27827.9|27807.9|27826.9|27806.9|27829.5|27809.5|27826.8|27806.8|9
1633352400000|2021-10-04 13:00:00|27827|27807|27832.7|27812.7|27832.7|27812.7|27827|27807|7
1633352700000|2021-10-04 13:05:00|27833.6|27813.6|27833.6|27813.6|27834.1|27814.1|27831|27811|11
1633353000000|2021-10-04 13:10:00|27834.1|27814.1|27833.6|27813.6|27834.1|27814.1|27833.6|27813.6|2
1633353300000|2021-10-04 13:15:00|27835|27815|27841|27821|27843|27823|27835|27815|23
1633353600000|2021-10-04 13:20:00|27840.5|27820.5|27839.8|27819.8|27840.5|27820.5|27839.8|27819.8|4
1633353900000|2021-10-04 13:25:00|27839.3|27819.3|27836.5|27816.5|27840.8|27820.8|27836.5|27816.5|7
1633354200000|2021-10-04 13:30:00|27836.7|27816.7|27837.5|27817.5|27837.5|27817.5|27832.6|27812.6|12
1633354500000|2021-10-04 13:35:00|27835|27815|27839.2|27819.2|27842.5|27822.5|27835|27815|21
1633354800000|2021-10-04 13:40:00|27838.6|27818.6|27845.1|27825.1|27863.2|27830.5|27838.6|27818.6|17
1633355100000|2021-10-04 13:45:00|27844.5|27824.5|27849.8|27829.8|27849.8|27829.8|27844.5|27824.5|9
1633355400000|2021-10-04 13:50:00|27856.8|27821.8|27845.7|27825.7|27856.8|27826.5|27845.7|27821.8|4
1633355700000|2021-10-04 13:55:00|27846.7|27826.7|27851.5|27831.5|27852.5|27832.5|27843.6|27823.6|40
1633356000000|2021-10-04 14:00:00|27854.5|27834.5|27856.5|27836.5|27856.5|27836.5|27854.5|27834.5|9
1633356300000|2021-10-04 14:05:00|27855|27835|27845.5|27825.5|27856|27836|27845.5|27825.5|14
1633356600000|2021-10-04 14:10:00|27846.5|27826.5|27850.5|27830.5|27850.6|27830.6|27846.5|27826.5|9
1633356900000|2021-10-04 14:15:00|27850.6|27830.6|27851.1|27831.1|27851.1|27831.1|27850.6|27830.6|2
1633357200000|2021-10-04 14:20:00|27851.6|27831.6|27854.9|27834.9|27854.9|27834.9|27851|27831|15
1633357500000|2021-10-04 14:25:00|27855|27835|27874.3|27839.3|27874.3|27843|27852|27832|28
1633357800000|2021-10-04 14:30:00|27874.7|27839.7|27875.1|27855.1|27877.2|27857.2|27869.3|27839.7|14
1633358100000|2021-10-04 14:35:00|27874.3|27854.3|27882.5|27862.5|27884.5|27864.5|27874.3|27854.3|39
1633358400000|2021-10-04 14:40:00|27883|27863|27865.1|27845.1|27883.5|27863.5|27863|27843|35
1633358700000|2021-10-04 14:45:00|27865.6|27845.6|27870.1|27850.1|27881|27856|27862.5|27842.5|38
1633359000000|2021-10-04 14:50:00|27870.5|27850.5|27878.5|27858.5|27878.5|27858.5|27870.1|27850.1|19
1633359300000|2021-10-04 14:55:00|27879|27859|27885.1|27865.1|27889|27867.5|27879|27850.5|20
1633359600000|2021-10-04 15:00:00|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|27885.5|27865.5|1
1633359900000|2021-10-04 15:05:00|27887.6|27867.6|27890.3|27870.3|27890.3|27870.3|27887.6|27867.6|3
1633360200000|2021-10-04 15:10:00|27888|27868|27888.8|27868.8|27888.8|27868.8|27887.5|27867.5|3
1633360500000|2021-10-04 15:15:00|27887.6|27867.6|27891.1|27871.1|27892.6|27872.6|27887.6|27867.6|13
1633360800000|2021-10-04 15:20:00|27892.5|27872.5|27896.4|27876.4|27896.4|27876.4|27892.5|27872.5|8
1633361100000|2021-10-04 15:25:00|27897.5|27877.5|27905.6|27885.6|27905.6|27885.6|27897.5|27877.5|9
1633361400000|2021-10-04 15:30:00|27908.9|27888.9|27921.8|27886.8|27921.8|27890.5|27908.5|27884.9|19
1633361700000|2021-10-04 15:35:00|27920.2|27885.2|27938.4|27903.4|27944.6|27909.6|27920.2|27885.2|20
1633362000000|2021-10-04 15:40:00|27933.4|27898.4|27944|27909|27946.9|27916.5|27917.6|27889|31
1633362300000|2021-10-04 15:45:00|27933.9|27913.9|27916.7|27896.7|27937.3|27913.9|27913.9|27893.9|28
1633362600000|2021-10-04 15:50:00|27913|27893|27920.1|27900.1|27925.5|27903|27913|27890|23
1633362900000|2021-10-04 15:55:00|27928|27893|27915.1|27895.1|27928|27903.9|27915.1|27885.8|27
1633363200000|2021-10-04 16:00:00|27915.5|27895.5|27915.9|27895.9|27916.8|27896.8|27914|27894|7
1633363500000|2021-10-04 16:05:00|27915.1|27895.1|27920.9|27885.9|27920.9|27895.1|27915.1|27885.4|5
1633363800000|2021-10-04 16:10:00|27919.4|27884.4|27903.8|27883.8|27919.4|27888.9|27900.8|27880.8|26
1633364100000|2021-10-04 16:15:00|27904.2|27884.2|27907.5|27887.5|27908|27888|27904.2|27884.2|5
1633364400000|2021-10-04 16:20:00|27908.8|27888.8|27909.1|27889.1|27912|27892|27907.5|27887.5|7
1633364700000|2021-10-04 16:25:00|27908.6|27888.6|27909.6|27889.6|27909.6|27889.6|27908.6|27888.6|2
1633365000000|2021-10-04 16:30:00|27910|27890|27909.6|27889.6|27910.6|27890.6|27909.6|27889.6|4
1633365300000|2021-10-04 16:35:00|27909.5|27889.5|27910.3|27890.3|27910.3|27890.3|27909.3|27889.3|4
1633365600000|2021-10-04 16:40:00|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|27910.5|27890.5|1
1633366200000|2021-10-04 16:50:00|27907.5|27887.5|27911|27891|27911|27891|27907.5|27887.5|12
1633366500000|2021-10-04 16:55:00|27909.7|27889.7|27909.7|27889.7|27909.7|27889.7|27909.7|27889.7|1
1633366800000|2021-10-04 17:00:00|27910.5|27890.5|27910.7|27890.7|27910.7|27890.7|27910.5|27890.5|2
1633367700000|2021-10-04 17:15:00|27908|27888|27911|27891|27911.5|27891.5|27907.5|27887.5|8
1633370100000|2021-10-04 17:55:00|27910.7|27890.7|27932|27897|27937.8|27902.8|27910.7|27885|21
1633370400000|2021-10-04 18:00:00|27931.7|27896.7|27925.1|27905.1|27938.3|27906.4|27922.5|27896.2|21
1633370700000|2021-10-04 18:05:00|27923.5|27903.5|27925.1|27905.1|27925.1|27905.1|27923.5|27903.5|3
1633371000000|2021-10-04 18:10:00|27926.5|27906.5|27930.1|27910.1|27931.8|27911.8|27926.5|27906.5|8
1633371300000|2021-10-04 18:15:00|27930.6|27910.6|27930.5|27910.5|27930.6|27910.6|27930.1|27910.1|5
1633371600000|2021-10-04 18:20:00|27939|27904|27930.5|27910.5|27940|27910.5|27927.5|27902.5|9
1633371900000|2021-10-04 18:25:00|27932.5|27912.5|27928.1|27908.1|27932.6|27912.6|27928.1|27908.1|4
1633372200000|2021-10-04 18:30:00|27927.8|27907.8|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|19
1633372500000|2021-10-04 18:35:00|27927.6|27907.6|27927.5|27907.5|27930.5|27910.5|27927.5|27907.5|6
1633372800000|2021-10-04 18:40:00|27927.6|27907.6|27925|27905|27927.6|27907.6|27925|27905|6
1633373400000|2021-10-04 18:50:00|27923.1|27903.1|27924|27904|27924|27904|27923|27903|3
1633373700000|2021-10-04 18:55:00|27923|27903|27929.5|27894.5|27930|27903.5|27923|27894.5|5
1633374000000|2021-10-04 19:00:00|27929.4|27894.4|27917.5|27897.5|27932.6|27897.6|27917.5|27893.6|8
1633374300000|2021-10-04 19:05:00|27916.2|27896.2|27920.1|27900.1|27920.1|27900.1|27915|27895|7
1633374600000|2021-10-04 19:10:00|27922.5|27902.5|27922.9|27902.9|27922.9|27902.9|27922.5|27902.5|2
1633374900000|2021-10-04 19:15:00|27924.5|27904.5|27931.2|27911.2|27932.5|27912.5|27924.5|27904.5|9
1633375200000|2021-10-04 19:20:00|27933.5|27913.5|27940.5|27905.5|27941|27913.5|27933.5|27905|5
1633375500000|2021-10-04 19:25:00|27938.6|27903.6|27930.1|27910.1|27938.6|27912.5|27925.1|27902.6|8
1633375800000|2021-10-04 19:30:00|27932.5|27912.5|27926.2|27906.2|27932.5|27912.5|27926.2|27906.2|4
1633376100000|2021-10-04 19:35:00|27925.1|27905.1|27920.1|27900.1|27925.1|27905.1|27912.5|27892.5|22
1633376400000|2021-10-04 19:40:00|27918|27898|27917.5|27897.5|27918|27898|27917.5|27897.5|2
1633376700000|2021-10-04 19:45:00|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|27917.9|27897.9|1
1633377000000|2021-10-04 19:50:00|27917.5|27897.5|27921.1|27886.1|27925.1|27897.5|27910|27883.5|21
1633377300000|2021-10-04 19:55:00|27920.6|27885.6|27920.6|27885.6|27920.6|27885.6|27920.6|27885.6|1
1633397400000|2021-10-05 01:30:00|27919.6|27899.6|27923|27903|27925.4|27905.4|27919.6|27899.6|25
1633397700000|2021-10-05 01:35:00|27921.8|27901.8|27918.1|27898.1|27924.4|27904.4|27914.8|27894.8|61
1633398000000|2021-10-05 01:40:00|27918|27898|27917.4|27897.4|27918|27898|27912.6|27892.6|29
1633398300000|2021-10-05 01:45:00|27917.3|27897.3|27912|27892|27917.4|27897.4|27910.4|27890.4|40
1633398600000|2021-10-05 01:50:00|27910.9|27890.9|27914.4|27894.4|27916.9|27896.9|27907.4|27887.4|48
1633398900000|2021-10-05 01:55:00|27913.9|27893.9|27919.5|27899.5|27920.9|27900.9|27907.3|27887.3|57
1633399200000|2021-10-05 02:00:00|27920.4|27900.4|27924.9|27904.9|27924.9|27904.9|27915.4|27895.4|65
1633399500000|2021-10-05 02:05:00|27923.5|27903.5|27915.7|27895.7|27925.4|27905.4|27912.4|27892.4|57
1633399800000|2021-10-05 02:10:00|27915.4|27895.4|27916.8|27896.8|27917.9|27897.9|27912.3|27892.3|43
1633400100000|2021-10-05 02:15:00|27917.3|27897.3|27914.4|27894.4|27917.3|27897.3|27913.6|27893.6|20
1633400400000|2021-10-05 02:20:00|27916.4|27896.4|27923.9|27903.9|27924|27904|27916.4|27896.4|37
1633400700000|2021-10-05 02:25:00|27923.4|27903.4|27918.8|27898.8|27923.4|27903.4|27917.4|27897.4|33
1633401000000|2021-10-05 02:30:00|27917.5|27897.5|27913.4|27893.4|27917.5|27897.5|27913.3|27893.3|24
1633401300000|2021-10-05 02:35:00|27913.6|27893.6|27910.7|27890.7|27914.2|27894.2|27910.7|27890.7|26
1633401600000|2021-10-05 02:40:00|27912.4|27892.4|27907.4|27887.4|27912.4|27892.4|27907.4|27887.4|9
1633401900000|2021-10-05 02:45:00|27906.9|27886.9|27907.4|27887.4|27907.4|27887.4|27906.9|27886.9|2
1633402200000|2021-10-05 02:50:00|27910.9|27890.9|27912.5|27892.5|27919.4|27899.4|27910.8|27890.8|20
1633402500000|2021-10-05 02:55:00|27912.4|27892.4|27899.4|27879.4|27912.4|27892.4|27897.5|27877.5|49
1633402800000|2021-10-05 03:00:00|27898.7|27878.7|27901.6|27881.6|27903.1|27883.1|27893.6|27873.6|71
1633403100000|2021-10-05 03:05:00|27901.1|27881.1|27903.1|27883.1|27903.1|27883.1|27898.2|27878.2|11
1633403400000|2021-10-05 03:10:00|27903.2|27883.2|27902.4|27882.4|27904.5|27884.5|27897.6|27877.6|28
1633403700000|2021-10-05 03:15:00|27902.5|27882.5|27903.1|27883.1|27903.1|27883.1|27901.4|27881.4|24
1633404000000|2021-10-05 03:20:00|27903.6|27883.6|27903.1|27883.1|27903.6|27883.6|27903.1|27883.1|2
1633404600000|2021-10-05 03:30:00|27906.3|27886.3|27909.4|27889.4|27910.1|27890.1|27906.3|27886.3|26
1633404900000|2021-10-05 03:35:00|27907.6|27887.6|27907.6|27887.6|27909.6|27889.6|27907.6|27887.6|10
1633405200000|2021-10-05 03:40:00|27909.4|27889.4|27907.6|27887.6|27909.5|27889.5|27907.6|27887.6|4
1633405500000|2021-10-05 03:45:00|27907.5|27887.5|27908.1|27888.1|27909.6|27889.6|27907.5|27887.5|6
1633405800000|2021-10-05 03:50:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1633406400000|2021-10-05 04:00:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|6
1633406700000|2021-10-05 04:05:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27906.7|27886.7|10
1633407000000|2021-10-05 04:10:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|4
1633407300000|2021-10-05 04:15:00|27908.9|27888.9|27908.1|27888.1|27909.4|27889.4|27908.1|27888.1|3
1633407600000|2021-10-05 04:20:00|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|27907.6|27887.6|1
1633409100000|2021-10-05 04:45:00|27907.5|27887.5|27907.6|27887.6|27907.6|27887.6|27907.5|27887.5|4
1633409700000|2021-10-05 04:55:00|27908.9|27888.9|27907.6|27887.6|27909.4|27889.4|27907.6|27887.6|6
1633410300000|2021-10-05 05:05:00|27908.9|27888.9|27907.6|27887.6|27909.1|27889.1|27907.5|27887.5|8
1633410600000|2021-10-05 05:10:00|27908.1|27888.1|27908.1|27888.1|27908.9|27888.9|27908.1|27888.1|3
1633410900000|2021-10-05 05:15:00|27908.6|27888.6|27908.6|27888.6|27908.6|27888.6|27908.6|27888.6|1
1633411200000|2021-10-05 05:20:00|27909.6|27889.6|27901.5|27881.5|27911|27891|27900.7|27880.7|20
1633411500000|2021-10-05 05:25:00|27902|27882|27897.6|27877.6|27902.6|27882.6|27897.6|27877.6|17
1633411800000|2021-10-05 05:30:00|27898.9|27878.9|27902.6|27882.6|27903.9|27883.9|27898.1|27878.1|19
1633412100000|2021-10-05 05:35:00|27901.5|27881.5|27902.6|27882.6|27902.6|27882.6|27901.5|27881.5|2
1633412400000|2021-10-05 05:40:00|27901.5|27881.5|27902.6|27882.6|27903.6|27883.6|27901.5|27881.5|4
1633412700000|2021-10-05 05:45:00|27903.1|27883.1|27902.6|27882.6|27905|27885|27902.6|27882.6|14
1633413000000|2021-10-05 05:50:00|27903.1|27883.1|27907.6|27887.6|27907.6|27887.6|27902.6|27882.6|17
1633413300000|2021-10-05 05:55:00|27908|27888|27908|27888|27908|27888|27908|27888|1
1633413600000|2021-10-05 06:00:00|27907.6|27887.6|27908.1|27888.1|27908.1|27888.1|27903|27883|46
1633413900000|2021-10-05 06:05:00|27907.6|27887.6|27912.5|27892.5|27912.6|27892.6|27907.6|27887.6|40
1633414200000|2021-10-05 06:10:00|27913.5|27893.5|27912.6|27892.6|27914.5|27894.5|27908.4|27888.4|35
1633414500000|2021-10-05 06:15:00|27911.7|27891.7|27912|27892|27912.6|27892.6|27911.7|27891.7|4
1633414800000|2021-10-05 06:20:00|27910.9|27890.9|27902.5|27882.5|27912.4|27892.4|27902.4|27882.4|56
1633415100000|2021-10-05 06:25:00|27902.6|27882.6|27902.2|27882.2|27906.9|27886.9|27899.5|27879.5|37
1633415400000|2021-10-05 06:30:00|27901.7|27881.7|27899.1|27879.1|27902.2|27882.2|27896.4|27876.4|25
1633415700000|2021-10-05 06:35:00|27897.6|27877.6|27902.6|27882.6|27905|27885|27897.4|27877.4|61
1633416000000|2021-10-05 06:40:00|27902.4|27882.4|27902.5|27882.5|27902.6|27882.6|27900.5|27880.5|14
1633416300000|2021-10-05 06:45:00|27902.6|27882.6|27902.6|27882.6|27902.6|27882.6|27902.4|27882.4|3
1633416600000|2021-10-05 06:50:00|27902.1|27882.1|27899.8|27879.8|27902.1|27882.1|27897.6|27877.6|26
1633416900000|2021-10-05 06:55:00|27897.5|27877.5|27893.1|27873.1|27901.9|27881.9|27892.5|27872.5|26
1633417200000|2021-10-05 07:00:00|27894.4|27874.4|27893.1|27873.1|27897.6|27877.6|27892.4|27872.4|14
1633417500000|2021-10-05 07:05:00|27893.5|27873.5|27892.6|27872.6|27898|27878|27892.6|27872.6|19
1633417800000|2021-10-05 07:10:00|27894|27874|27893.5|27873.5|27897.5|27877.5|27893.5|27873.5|46
1633418100000|2021-10-05 07:15:00|27893|27873|27872.4|27852.4|27893.4|27873.4|27872.4|27852.4|49
1633418400000|2021-10-05 07:20:00|27872.9|27852.9|27873.1|27853.1|27880|27860|27872.8|27852.8|36
1633418700000|2021-10-05 07:25:00|27874.4|27854.4|27869|27849|27877.6|27857.6|27867.6|27847.6|35
1633419000000|2021-10-05 07:30:00|27869.5|27849.5|27872.6|27852.6|27877.6|27857.6|27869.5|27849.5|26
1633419300000|2021-10-05 07:35:00|27873.6|27853.6|27873.6|27853.6|27874.5|27854.5|27873.6|27853.6|3
1633419600000|2021-10-05 07:40:00|27872|27852|27872|27852|27873.1|27853.1|27868.1|27848.1|25
1633419900000|2021-10-05 07:45:00|27870.5|27850.5|27873.1|27853.1|27873.6|27853.6|27870.5|27850.5|8
1633420200000|2021-10-05 07:50:00|27872.6|27852.6|27873.6|27853.6|27874.4|27854.4|27872.6|27852.6|15
1633420500000|2021-10-05 07:55:00|27873.1|27853.1|27873.1|27853.1|27874.3|27854.3|27872.2|27852.2|6
1633420800000|2021-10-05 08:00:00|27874|27854|27872.4|27852.4|27874|27854|27872.4|27852.4|3
1633421100000|2021-10-05 08:05:00|27872.9|27852.9|27872.1|27852.1|27872.9|27852.9|27872.1|27852.1|4
1633421400000|2021-10-05 08:10:00|27871.6|27851.6|27866.6|27846.6|27873.1|27853.1|27866.6|27846.6|26
1633421700000|2021-10-05 08:15:00|27868.1|27848.1|27866.6|27846.6|27868.1|27848.1|27866|27846|12
1633422000000|2021-10-05 08:20:00|27867.1|27847.1|27870.1|27850.1|27872.2|27852.2|27867.1|27847.1|14
1633422300000|2021-10-05 08:25:00|27869.1|27849.1|27870.1|27850.1|27870.8|27850.8|27869.1|27849.1|13
1633422600000|2021-10-05 08:30:00|27870.8|27850.8|27870.1|27850.1|27870.8|27850.8|27868.6|27848.6|7
1633422900000|2021-10-05 08:35:00|27871.5|27851.5|27867.8|27847.8|27871.5|27851.5|27867.8|27847.8|6
1633423200000|2021-10-05 08:40:00|27868.8|27848.8|27867.8|27847.8|27868.8|27848.8|27867.8|27847.8|2
1633423500000|2021-10-05 08:45:00|27866.5|27846.5|27867.8|27847.8|27869.3|27849.3|27866.5|27846.5|18
1633423800000|2021-10-05 08:50:00|27868.7|27848.7|27872.8|27852.8|27872.8|27852.8|27867.8|27847.8|8
1633424100000|2021-10-05 08:55:00|27872.7|27852.7|27877.8|27857.8|27878.8|27858.8|27871.5|27851.5|49
1633424400000|2021-10-05 09:00:00|27879.2|27859.2|27877.7|27857.7|27879.4|27859.4|27877.1|27857.1|11
1633424700000|2021-10-05 09:05:00|27878.7|27858.7|27884.5|27864.5|27884.5|27864.5|27878.7|27858.7|14
1633425000000|2021-10-05 09:10:00|27885|27865|27885.5|27865.5|27885.5|27865.5|27882.5|27862.5|12
1633425300000|2021-10-05 09:15:00|27885|27865|27885|27865|27885|27865|27885|27865|1
1633425600000|2021-10-05 09:20:00|27885.5|27865.5|27885.5|27865.5|27887|27867|27882.5|27862.5|16
1633425900000|2021-10-05 09:25:00|27884.5|27864.5|27887.4|27867.4|27888.4|27868.4|27884.5|27864.5|16
1633426200000|2021-10-05 09:30:00|27887.2|27867.2|27887.2|27867.2|27887.2|27867.2|27887.2|27867.2|1
1633426800000|2021-10-05 09:40:00|27886.7|27866.7|27887.4|27867.4|27887.4|27867.4|27884.2|27864.2|10
1633427100000|2021-10-05 09:45:00|27887.2|27867.2|27887.2|27867.2|27888.1|27868.1|27883.7|27863.7|11
1633427400000|2021-10-05 09:50:00|27886.8|27866.8|27887.4|27867.4|27887.4|27867.4|27884.5|27864.5|6
1633427700000|2021-10-05 09:55:00|27886.2|27866.2|27892.1|27872.1|27892.4|27872.4|27886.2|27866.2|13
1633428000000|2021-10-05 10:00:00|27893.3|27873.3|27890|27870|27893.3|27873.3|27890|27870|9
1633428300000|2021-10-05 10:05:00|27890.8|27870.8|27889.7|27869.7|27892.4|27872.4|27889.7|27869.7|11
1633428600000|2021-10-05 10:10:00|27890.2|27870.2|27897.8|27877.8|27898.8|27878.8|27890.2|27870.2|14
1633428900000|2021-10-05 10:15:00|27897.2|27877.2|27898.6|27878.6|27899|27879|27896.5|27876.5|7
1633429200000|2021-10-05 10:20:00|27899.3|27879.3|27898.6|27878.6|27899.3|27879.3|27898.6|27878.6|2
1633429500000|2021-10-05 10:25:00|27898.1|27878.1|27898.1|27878.1|27899.1|27879.1|27895.6|27875.6|11
1633429800000|2021-10-05 10:30:00|27897.1|27877.1|27898.6|27878.6|27899.1|27879.1|27897.1|27877.1|6
1633430100000|2021-10-05 10:35:00|27896.6|27876.6|27898.6|27878.6|27898.6|27878.6|27896.6|27876.6|4
1633430400000|2021-10-05 10:40:00|27899|27879|27898.1|27878.1|27899.5|27879.5|27898.1|27878.1|4
1633431000000|2021-10-05 10:50:00|27898.5|27878.5|27904.5|27884.5|27904.5|27884.5|27898.5|27878.5|9
1633431300000|2021-10-05 10:55:00|27904.1|27884.1|27904.1|27884.1|27904.1|27884.1|27902.6|27882.6|3
1633431600000|2021-10-05 11:00:00|27903.6|27883.6|27900.5|27880.5|27903.6|27883.6|27900|27880|13
1633431900000|2021-10-05 11:05:00|27899.2|27879.2|27895.5|27875.5|27899.2|27879.2|27894|27874|19
1633432200000|2021-10-05 11:10:00|27895|27875|27894.5|27874.5|27895.5|27875.5|27893.9|27873.9|6
1633432500000|2021-10-05 11:15:00|27893.5|27873.5|27893.5|27873.5|27893.5|27873.5|27891.5|27871.5|3
1633432800000|2021-10-05 11:20:00|27894|27874|27894.5|27874.5|27895|27875|27893.5|27873.5|38
1633433100000|2021-10-05 11:25:00|27895|27875|27896.5|27876.5|27896.5|27876.5|27892.5|27872.5|181
1633433400000|2021-10-05 11:30:00|27897|27877|27897|27877|27897|27877|27897|27877|1
1633433700000|2021-10-05 11:35:00|27895.5|27875.5|27895|27875|27897|27877|27893|27873|11
1633434000000|2021-10-05 11:40:00|27896.3|27876.3|27896.5|27876.5|27898.5|27878.5|27896.3|27876.3|8
1633434300000|2021-10-05 11:45:00|27897|27877|27897|27877|27898.3|27878.3|27895.5|27875.5|15
1633434600000|2021-10-05 11:50:00|27897.4|27877.4|27896|27876|27897.5|27877.5|27894.5|27874.5|16
1633434900000|2021-10-05 11:55:00|27896.5|27876.5|27892.4|27872.4|27897.4|27877.4|27892|27872|32
1633435200000|2021-10-05 12:00:00|27892.5|27872.5|27895|27875|27896.8|27876.8|27890.9|27870.9|53
1633435500000|2021-10-05 12:05:00|27896|27876|27892.5|27872.5|27896|27876|27888.8|27868.8|66
1633435800000|2021-10-05 12:10:00|27893|27873|27890.5|27870.5|27893.5|27873.5|27889|27869|37
1633436100000|2021-10-05 12:15:00|27890|27870|27891|27871|27892.5|27872.5|27890|27870|13
1633436400000|2021-10-05 12:20:00|27891.5|27871.5|27892|27872|27892|27872|27888.8|27868.8|8
1633436700000|2021-10-05 12:25:00|27892.5|27872.5|27898.5|27878.5|27899.2|27879.2|27892.5|27872.5|23
1633437000000|2021-10-05 12:30:00|27899|27879|27905.5|27885.5|27906.8|27886.8|27899|27879|34
1633437300000|2021-10-05 12:35:00|27905.9|27885.9|27904|27884|27905.9|27885.9|27904|27884|4
1633437600000|2021-10-05 12:40:00|27904.5|27884.5|27901|27881|27905.4|27885.4|27892.5|27872.5|14
1633437900000|2021-10-05 12:45:00|27900.4|27880.4|27899.9|27879.9|27900.4|27880.4|27899.9|27879.9|2
1633438200000|2021-10-05 12:50:00|27900.4|27880.4|27901.5|27881.5|27901.9|27881.9|27900.4|27880.4|5
1633438500000|2021-10-05 12:55:00|27903|27883|27906|27886|27908|27888|27901|27881|32
1633438800000|2021-10-05 13:00:00|27906.5|27886.5|27909.3|27889.3|27910|27890|27906.5|27886.5|17
1633439100000|2021-10-05 13:05:00|27908.5|27888.5|27904.5|27884.5|27911.5|27891.5|27904.5|27884.5|54
1633439400000|2021-10-05 13:10:00|27905|27885|27905|27885|27907|27887|27905|27885|5
1633439700000|2021-10-05 13:15:00|27903.5|27883.5|27907|27887|27907|27887|27903.5|27883.5|4
1633440000000|2021-10-05 13:20:00|27908|27888|27906|27886|27908|27888|27906|27886|5
1633440300000|2021-10-05 13:25:00|27903|27883|27905.5|27885.5|27906.5|27886.5|27901.7|27881.7|16
1633440600000|2021-10-05 13:30:00|27906.2|27886.2|27902.5|27882.5|27906.2|27886.2|27902.2|27882.2|11
1633440900000|2021-10-05 13:35:00|27903.5|27883.5|27906.5|27886.5|27906.5|27886.5|27902.5|27882.5|14
1633441200000|2021-10-05 13:40:00|27903|27883|27900.5|27880.5|27903|27883|27899.5|27879.5|14
1633441500000|2021-10-05 13:45:00|27901.5|27881.5|27900.5|27880.5|27902.6|27882.6|27900.5|27880.5|17
1633441800000|2021-10-05 13:50:00|27899.5|27879.5|27902.5|27882.5|27902.5|27882.5|27899.5|27879.5|5
1633442100000|2021-10-05 13:55:00|27902|27882|27900|27880|27906|27886|27900|27880|39
1633442400000|2021-10-05 14:00:00|27900.5|27880.5|27902.7|27882.7|27908.5|27888.5|27900.5|27880.5|17
1633442700000|2021-10-05 14:05:00|27903.2|27883.2|27913.3|27893.3|27925.3|27897.3|27903.1|27883.1|41
1633443000000|2021-10-05 14:10:00|27908.7|27888.7|27908.8|27888.8|27910.1|27890.1|27907.1|27887.1|10
1633443300000|2021-10-05 14:15:00|27907.6|27887.6|27911|27891|27911.2|27891.2|27907.6|27887.6|10
1633443600000|2021-10-05 14:20:00|27911.5|27891.5|27918|27883|27918|27891.5|27902.5|27874|23
1633443900000|2021-10-05 14:25:00|27919.5|27884.5|27912.5|27877.5|27919.5|27884.5|27902.5|27876.6|14
1633444200000|2021-10-05 14:30:00|27912.6|27877.6|27912|27877|27913.6|27886.7|27905.7|27877|14
1633444500000|2021-10-05 14:35:00|27902.1|27882.1|27901|27866|27909.2|27882.1|27900.5|27865.5|15
1633444800000|2021-10-05 14:40:00|27900.7|27865.7|27888|27853|27901.5|27867.1|27884|27851.5|20
1633445100000|2021-10-05 14:45:00|27888.5|27853.5|27887.4|27852.4|27889.5|27854.5|27885.9|27850.9|14
1633445400000|2021-10-05 14:50:00|27876.6|27856.6|27893.5|27858.5|27893.5|27865|27875.5|27850.6|29
1633445700000|2021-10-05 14:55:00|27896.5|27861.5|27898.5|27863.5|27898.5|27867.5|27884.2|27855|30
1633446000000|2021-10-05 15:00:00|27894.1|27859.1|27893.3|27858.3|27894.1|27867.5|27887.5|27855.6|12
1633446300000|2021-10-05 15:05:00|27893.1|27858.1|27893.1|27858.1|27893.3|27867.5|27887.5|27858.1|5
1633446600000|2021-10-05 15:10:00|27894|27859|27888|27868|27896.4|27871|27888|27858.1|13
1633446900000|2021-10-05 15:15:00|27888.5|27868.5|27888.5|27868.5|27889.1|27869.1|27886.5|27866.5|5
1633447200000|2021-10-05 15:20:00|27886.5|27866.5|27885.1|27865.1|27888.5|27868.5|27883|27863|14
1633447500000|2021-10-05 15:25:00|27885.5|27865.5|27888.6|27853.6|27893.1|27865.5|27876.5|27853|17
1633447800000|2021-10-05 15:30:00|27889|27854|27888.1|27853.1|27894.4|27868|27878|27852.4|37
1633448100000|2021-10-05 15:35:00|27887.6|27852.6|27885.5|27865.5|27891|27865.5|27880.5|27852.6|14
1633448400000|2021-10-05 15:40:00|27886.5|27866.5|27895.5|27860.5|27904.5|27869.5|27886.5|27860|36
1633448700000|2021-10-05 15:45:00|27897|27862|27892.6|27872.6|27908|27873.5|27890|27862|30
1633449000000|2021-10-05 15:50:00|27893.6|27873.6|27902.1|27867.1|27903.5|27876|27892.5|27865.6|23
1633449300000|2021-10-05 15:55:00|27892.5|27872.5|27902.6|27867.6|27905|27874.1|27892.5|27866|15
1633449600000|2021-10-05 16:00:00|27902.5|27867.5|27897.6|27862.6|27902.5|27867.5|27897.6|27862.6|5
1633449900000|2021-10-05 16:05:00|27895.6|27860.6|27898|27863|27898|27863|27895.6|27860.6|3
1633450200000|2021-10-05 16:10:00|27898.6|27863.6|27898.6|27863.6|27898.6|27863.6|27898.6|27863.6|1
1633450500000|2021-10-05 16:15:00|27893|27873|27893|27873|27893.6|27873.6|27893|27873|3
1633450800000|2021-10-05 16:20:00|27892.8|27872.8|27893|27873|27894.1|27874.1|27892|27872|8
1633451100000|2021-10-05 16:25:00|27893.1|27873.1|27903.4|27868.4|27907|27879.5|27893.1|27868|13
1633451400000|2021-10-05 16:30:00|27903.5|27868.5|27903.3|27868.3|27903.5|27877.5|27897.5|27868.3|4
1633451700000|2021-10-05 16:35:00|27897.5|27877.5|27903.3|27868.3|27903.3|27877.5|27897.5|27868.3|2
1633452000000|2021-10-05 16:40:00|27902.5|27867.5|27893|27873|27902.5|27873.6|27893|27867.5|4
1633452300000|2021-10-05 16:45:00|27893.6|27873.6|27893|27873|27893.6|27873.6|27891.9|27871.9|6
1633452600000|2021-10-05 16:50:00|27891.5|27871.5|27888|27868|27899|27871.5|27887.5|27863|9
1633452900000|2021-10-05 16:55:00|27889.5|27869.5|27887.6|27867.6|27898|27870.5|27887.6|27863|6
1633453200000|2021-10-05 17:00:00|27889.1|27869.1|27887.6|27867.6|27889.1|27869.1|27887.6|27867.6|2
1633453500000|2021-10-05 17:05:00|27888.6|27868.6|27887.6|27867.6|27889.1|27869.1|27887.6|27867.6|4
1633453800000|2021-10-05 17:10:00|27889.6|27869.6|27887.6|27867.6|27889.6|27869.6|27887.6|27867.6|2
1633454100000|2021-10-05 17:15:00|27891.3|27871.3|27892.5|27872.5|27892.5|27872.5|27891.3|27871.3|15
1633454700000|2021-10-05 17:25:00|27889.5|27869.5|27887.6|27867.6|27889.5|27869.5|27887.5|27867.5|6
1633455000000|2021-10-05 17:30:00|27895.5|27860.5|27887.6|27867.6|27895.5|27869.6|27886.9|27859|8
1633455300000|2021-10-05 17:35:00|27887.5|27867.5|27886.9|27866.9|27896|27869.6|27886.9|27861|5
1633455600000|2021-10-05 17:40:00|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|27887.6|27867.6|1
1633455900000|2021-10-05 17:45:00|27888.1|27868.1|27888.1|27868.1|27888.1|27868.1|27888.1|27868.1|1
1633456800000|2021-10-05 18:00:00|27887.6|27867.6|27887|27867|27888.1|27868.1|27886.4|27866.4|6
1633457100000|2021-10-05 18:05:00|27887.5|27867.5|27898.3|27863.3|27898.3|27867.5|27887.5|27859.5|11
1633457400000|2021-10-05 18:10:00|27897.8|27862.8|27897.5|27862.5|27897.8|27862.8|27897.5|27862.5|2
1633457700000|2021-10-05 18:15:00|27896.5|27861.5|27896.5|27861.5|27897.6|27862.6|27896|27861|8
1633458000000|2021-10-05 18:20:00|27897|27862|27897|27862|27897|27862|27896.5|27861.5|3
1633458900000|2021-10-05 18:35:00|27898|27863|27896|27861|27898|27863|27896|27861|4
1633459200000|2021-10-05 18:40:00|27894.7|27859.7|27896.9|27861.9|27896.9|27861.9|27894.7|27859.7|4
1633459500000|2021-10-05 18:45:00|27897.6|27862.6|27889.5|27869.5|27898.1|27871.5|27889|27862.6|8
1633459800000|2021-10-05 18:50:00|27897|27862|27891.5|27856.5|27897|27867.1|27886.1|27856|13
1633460400000|2021-10-05 19:00:00|27891.4|27856.4|27896|27861|27896|27861|27891.4|27856.4|5
1633460700000|2021-10-05 19:05:00|27896.5|27861.5|27891|27871|27898.3|27871.5|27891|27861.5|5
1633461000000|2021-10-05 19:10:00|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|27891.8|27871.8|1
1633461300000|2021-10-05 19:15:00|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|27891.5|27871.5|1
1633461600000|2021-10-05 19:20:00|27892.3|27872.3|27895.5|27875.5|27895.5|27875.5|27892.3|27872.3|5
1633461900000|2021-10-05 19:25:00|27903|27868|27902.4|27867.4|27903|27868|27901.9|27866.9|7
1633462200000|2021-10-05 19:30:00|27904.5|27869.5|27901.9|27866.9|27912.7|27877.7|27901.9|27866.9|18
1633462500000|2021-10-05 19:35:00|27902.4|27867.4|27903|27868|27903|27868|27902.4|27867.4|2
1633463400000|2021-10-05 19:50:00|27900|27865|27900.4|27865.4|27900.4|27865.4|27900|27865|2
1633463700000|2021-10-05 19:55:00|27901.3|27866.3|27892.9|27872.9|27901.3|27873.5|27892.9|27866.3|4
1633483800000|2021-10-06 01:30:00|27897.6|27877.6|27897.6|27877.6|27901|27881|27897.6|27877.6|15
1633484100000|2021-10-06 01:35:00|27898.1|27878.1|27897|27877|27898.9|27878.9|27896|27876|20
1633484400000|2021-10-06 01:40:00|27897.5|27877.5|27902.6|27882.6|27903|27883|27897|27877|33
1633484700000|2021-10-06 01:45:00|27899|27879|27903|27883|27907.6|27887.6|27898.2|27878.2|39
1633485000000|2021-10-06 01:50:00|27903.2|27883.2|27907.6|27887.6|27912|27892|27903|27883|41
1633485300000|2021-10-06 01:55:00|27908.6|27888.6|27911|27891|27912|27892|27908.6|27888.6|10
1633485600000|2021-10-06 02:00:00|27908.7|27888.7|27917.6|27897.6|27918.1|27898.1|27903.6|27883.6|38
1633485900000|2021-10-06 02:05:00|27917.5|27897.5|27912.4|27892.4|27918.6|27898.6|27912.4|27892.4|31
1633486200000|2021-10-06 02:10:00|27912.5|27892.5|27907.4|27887.4|27914.1|27894.1|27907.4|27887.4|19
1633486500000|2021-10-06 02:15:00|27907|27887|27899.6|27879.6|27907.6|27887.6|27899.5|27879.5|37
1633486800000|2021-10-06 02:20:00|27900.1|27880.1|27892.5|27872.5|27900.1|27880.1|27892.5|27872.5|16
1633487100000|2021-10-06 02:25:00|27892.9|27872.9|27895.1|27875.1|27897.5|27877.5|27892.9|27872.9|22
1633487400000|2021-10-06 02:30:00|27893|27873|27896.6|27876.6|27897|27877|27892.5|27872.5|36
1633487700000|2021-10-06 02:35:00|27897.4|27877.4|27892.6|27872.6|27897.6|27877.6|27890.1|27870.1|20
1633488000000|2021-10-06 02:40:00|27893.6|27873.6|27892.6|27872.6|27893.6|27873.6|27890.1|27870.1|12
1633488300000|2021-10-06 02:45:00|27893.1|27873.1|27897.6|27877.6|27901|27881|27892.6|27872.6|39
1633488600000|2021-10-06 02:50:00|27901|27881|27901|27881|27903.1|27883.1|27897|27877|33
1633488900000|2021-10-06 02:55:00|27902|27882|27898.1|27878.1|27902|27882|27897|27877|14
1633489200000|2021-10-06 03:00:00|27897.6|27877.6|27897.6|27877.6|27897.6|27877.6|27891.4|27871.4|35
1633489500000|2021-10-06 03:05:00|27898.1|27878.1|27898.2|27878.2|27899|27879|27897.6|27877.6|4
1633489800000|2021-10-06 03:10:00|27899.4|27879.4|27898.1|27878.1|27904.6|27884.6|27898.1|27878.1|73
1633490100000|2021-10-06 03:15:00|27897.6|27877.6|27897.6|27877.6|27897.6|27877.6|27896.1|27876.1|9
1633490400000|2021-10-06 03:20:00|27898.1|27878.1|27902.4|27882.4|27902.6|27882.6|27897.6|27877.6|24
1633490700000|2021-10-06 03:25:00|27902.6|27882.6|27903.9|27883.9|27903.9|27883.9|27901.5|27881.5|6
1633491000000|2021-10-06 03:30:00|27904.4|27884.4|27901|27881|27904.4|27884.4|27898.1|27878.1|15
1633491300000|2021-10-06 03:35:00|27901.6|27881.6|27901.6|27881.6|27901.6|27881.6|27900|27880|7
1633491600000|2021-10-06 03:40:00|27900.5|27880.5|27897.6|27877.6|27901.6|27881.6|27897.5|27877.5|12
1633491900000|2021-10-06 03:45:00|27898|27878|27901|27881|27901|27881|27898|27878|22
1633492200000|2021-10-06 03:50:00|27902|27882|27907.6|27887.6|27907.6|27887.6|27902|27882|10
1633492500000|2021-10-06 03:55:00|27907.5|27887.5|27906.6|27886.6|27907.6|27887.6|27902.6|27882.6|22
1633492800000|2021-10-06 04:00:00|27907|27887|27908.1|27888.1|27908.1|27888.1|27907|27887|8
1633493100000|2021-10-06 04:05:00|27908.4|27888.4|27916.1|27896.1|27917.6|27897.6|27908|27888|25
1633493400000|2021-10-06 04:10:00|27916.5|27896.5|27918.1|27898.1|27919.8|27899.8|27916.5|27896.5|26
1633493700000|2021-10-06 04:15:00|27917.6|27897.6|27922.6|27902.6|27923.4|27903.4|27917.6|27897.6|35
1633494000000|2021-10-06 04:20:00|27923.7|27903.7|27922.6|27902.6|27928|27908|27922|27902|39
1633494300000|2021-10-06 04:25:00|27922.2|27902.2|27932|27912|27932|27912|27922.2|27902.2|31
1633494600000|2021-10-06 04:30:00|27932.6|27912.6|27927.6|27907.6|27932.6|27912.6|27926.7|27906.7|23
1633494900000|2021-10-06 04:35:00|27927.4|27907.4|27922.5|27902.5|27927.6|27907.6|27922.5|27902.5|11
1633495200000|2021-10-06 04:40:00|27922.6|27902.6|27917.6|27897.6|27922.6|27902.6|27917.6|27897.6|20
1633495500000|2021-10-06 04:45:00|27918.1|27898.1|27921|27901|27922|27902|27917|27897|11
1633495800000|2021-10-06 04:50:00|27920|27900|27921|27901|27923|27903|27919.5|27899.5|22
1633496100000|2021-10-06 04:55:00|27920.6|27900.6|27920.1|27900.1|27920.6|27900.6|27920.1|27900.1|11
1633496400000|2021-10-06 05:00:00|27920.6|27900.6|27921.5|27901.5|27922.1|27902.1|27919.5|27899.5|29
1633496700000|2021-10-06 05:05:00|27921|27901|27920.6|27900.6|27921.1|27901.1|27919|27899|6
1633497000000|2021-10-06 05:10:00|27921.1|27901.1|27920.1|27900.1|27922.7|27902.7|27920.1|27900.1|25
1633497300000|2021-10-06 05:15:00|27920.6|27900.6|27921.1|27901.1|27921.6|27901.6|27920|27900|7
1633497600000|2021-10-06 05:20:00|27920.5|27900.5|27920.6|27900.6|27922.1|27902.1|27920|27900|12
1633497900000|2021-10-06 05:25:00|27920.5|27900.5|27918.8|27898.8|27920.6|27900.6|27918.8|27898.8|19
1633498200000|2021-10-06 05:30:00|27920|27900|27917.5|27897.5|27920|27900|27914|27894|33
1633498500000|2021-10-06 05:35:00|27918.6|27898.6|27917.6|27897.6|27919|27899|27917.5|27897.5|12
1633498800000|2021-10-06 05:40:00|27916.5|27896.5|27917.4|27897.4|27920.6|27900.6|27912.5|27892.5|45
1633499100000|2021-10-06 05:45:00|27918|27898|27917.6|27897.6|27918.5|27898.5|27917.4|27897.4|9
1633499400000|2021-10-06 05:50:00|27917.5|27897.5|27917.5|27897.5|27917.5|27897.5|27916.4|27896.4|3
1633499700000|2021-10-06 05:55:00|27916.4|27896.4|27914.3|27894.3|27917.5|27897.5|27912.5|27892.5|32
1633500000000|2021-10-06 06:00:00|27922|27887|27919.4|27899.4|27922|27899.5|27912.5|27886.8|34
1633500300000|2021-10-06 06:05:00|27917.5|27897.5|27915.9|27895.9|27922.9|27902.9|27915.4|27895.4|38
1633500600000|2021-10-06 06:10:00|27916.4|27896.4|27915.9|27895.9|27918.4|27898.4|27913.8|27893.8|30
1633500900000|2021-10-06 06:15:00|27916.4|27896.4|27908.8|27888.8|27916.4|27896.4|27907.5|27887.5|12
1633501200000|2021-10-06 06:20:00|27908.4|27888.4|27918.2|27898.2|27920|27900|27908.4|27888.4|50
1633501500000|2021-10-06 06:25:00|27918|27898|27922|27902|27922.6|27902.6|27917.5|27897.5|22
1633501800000|2021-10-06 06:30:00|27920.5|27900.5|27913.9|27893.9|27920.5|27900.5|27913.9|27893.9|18
1633502100000|2021-10-06 06:35:00|27914.4|27894.4|27917.1|27897.1|27918.1|27898.1|27912.6|27892.6|26
1633502400000|2021-10-06 06:40:00|27916.5|27896.5|27920.6|27900.6|27921.6|27901.6|27916.2|27896.2|41
1633502700000|2021-10-06 06:45:00|27920.4|27900.4|27923.1|27903.1|27925|27905|27920.1|27900.1|45
1633503000000|2021-10-06 06:50:00|27924.4|27904.4|27927.2|27907.2|27928.2|27908.2|27923.1|27903.1|14
1633503300000|2021-10-06 06:55:00|27928.1|27908.1|27923.1|27903.1|27929.5|27909.5|27922.3|27902.3|43
1633503600000|2021-10-06 07:00:00|27923.6|27903.6|27928.6|27908.6|27929|27909|27922.9|27902.9|51
1633503900000|2021-10-06 07:05:00|27929|27909|27934.1|27914.1|27934.8|27914.8|27929|27909|49
1633504200000|2021-10-06 07:10:00|27934.4|27914.4|27941|27921|27942|27922|27932.6|27912.6|60
1633504500000|2021-10-06 07:15:00|27940|27920|27942.6|27922.6|27943.5|27923.5|27937.6|27917.6|40
1633504800000|2021-10-06 07:20:00|27942.7|27922.7|27948.2|27928.2|27949.5|27929.5|27942.7|27922.7|32
1633505100000|2021-10-06 07:25:00|27948.9|27928.9|27952.6|27932.6|27954.6|27934.6|27948.7|27928.7|39
1633505400000|2021-10-06 07:30:00|27953.1|27933.1|27955.1|27935.1|27955.1|27935.1|27951.5|27931.5|24
1633505700000|2021-10-06 07:35:00|27955.5|27935.5|27955.7|27935.7|27960.1|27940.1|27955.1|27935.1|46
1633506000000|2021-10-06 07:40:00|27956.1|27936.1|27955.6|27935.6|27959.4|27939.4|27952.6|27932.6|77
1633506300000|2021-10-06 07:45:00|27957|27937|27958.1|27938.1|27958.1|27938.1|27953.1|27933.1|37
1633506600000|2021-10-06 07:50:00|27959.4|27939.4|27958.9|27938.9|27960|27940|27958.1|27938.1|16
1633506900000|2021-10-06 07:55:00|27959.4|27939.4|27966.1|27946.1|27967.2|27947.2|27958.4|27938.4|60
1633507200000|2021-10-06 08:00:00|27974|27939|27977.4|27957.4|27978.8|27958.8|27967.4|27938.9|53
1633507500000|2021-10-06 08:05:00|27977.5|27957.5|27977.1|27957.1|27983|27958.8|27975.1|27947.5|34
1633507800000|2021-10-06 08:10:00|27976.8|27956.8|27969|27949|27977.1|27957.1|27966.7|27946.7|51
1633508100000|2021-10-06 08:15:00|27969.3|27949.3|27972.2|27952.2|27977.6|27952.8|27968.8|27942.3|22
1633508400000|2021-10-06 08:20:00|27971.7|27951.7|27966.5|27946.5|27971.7|27951.7|27966.5|27946.5|6
1633508700000|2021-10-06 08:25:00|27962.8|27942.8|27964.2|27944.2|27968.9|27944.5|27957|27933.4|37
1633509000000|2021-10-06 08:30:00|27964|27944|27962.2|27942.2|27967.2|27947.2|27961.7|27941.7|29
1633509300000|2021-10-06 08:35:00|27962.5|27942.5|27963.5|27943.5|27964.5|27944.5|27960.9|27940.9|32
1633509600000|2021-10-06 08:40:00|27963|27943|27964.3|27944.3|27970.5|27945.7|27963|27935|23
1633509900000|2021-10-06 08:45:00|27964.7|27944.7|27973.4|27953.4|27973.4|27953.4|27964.3|27944.3|21
1633510200000|2021-10-06 08:50:00|27970.1|27950.1|27975.6|27940.6|27976.6|27952.5|27970.1|27939.5|17
1633510500000|2021-10-06 08:55:00|27975.7|27940.7|27980.3|27945.3|27981|27946|27975.7|27940.7|13
1633510800000|2021-10-06 09:00:00|27981.3|27946.3|27980.6|27945.6|27981.3|27946.3|27980.2|27945.2|19
1633511100000|2021-10-06 09:05:00|27980.1|27945.1|27977.8|27957.8|27981.7|27958.1|27977.1|27944.9|14
1633511400000|2021-10-06 09:10:00|27979.8|27959.8|27987.5|27967.5|27991.9|27970|27977.8|27952.5|30
1633511700000|2021-10-06 09:15:00|27988.1|27968.1|27999|27964|27999|27971.5|27987.5|27964|16
1633512000000|2021-10-06 09:20:00|27998.5|27963.5|28000.5|27965.5|28001.5|27972.5|27992.4|27963|18
1633512600000|2021-10-06 09:30:00|28001|27966|28002.4|27967.4|28002.5|27973.9|27991.5|27964.3|25
1633512900000|2021-10-06 09:35:00|28001.5|27966.5|27998.5|27963.5|28003.3|27973.4|27989|27963|21
1633513200000|2021-10-06 09:40:00|28000|27965|27997.4|27962.4|28000|27965|27997.4|27962.4|6
1633513500000|2021-10-06 09:45:00|27990.4|27970.4|27999.5|27964.5|28000|27973.5|27990.4|27964|10
1633513800000|2021-10-06 09:50:00|27998.5|27963.5|27990.9|27970.9|28001.5|27976.2|27990.5|27963.5|27
1633514100000|2021-10-06 09:55:00|27991.9|27971.9|27996.3|27976.3|27997.1|27977.1|27991.9|27971.9|19
1633514400000|2021-10-06 10:00:00|27997.8|27977.8|28004.5|27984.5|28004.5|27984.5|27996.3|27976.3|18
1633514700000|2021-10-06 10:05:00|28005|27985|28019|27984|28019.5|27985|28004|27975|31
1633515000000|2021-10-06 10:10:00|28009.5|27989.5|28016.5|27981.5|28020|27992.5|28009|27981.5|20
1633515300000|2021-10-06 10:15:00|28016.8|27981.8|28005.7|27985.7|28016.8|27989|28003.3|27981.8|19
1633515600000|2021-10-06 10:20:00|28005.9|27985.9|28005.9|27985.9|28005.9|27985.9|28005.2|27985.2|4
1633515900000|2021-10-06 10:25:00|28005.4|27985.4|28001.5|27966.5|28011|27985.4|27997.5|27966|11
1633516200000|2021-10-06 10:30:00|28002|27967|28011|27976|28011|27976|28002|27967|7
1633516500000|2021-10-06 10:35:00|28010.5|27975.5|28010|27975|28010.5|27975.5|28010|27975|4
1633516800000|2021-10-06 10:40:00|28010.5|27975.5|28006|27971|28011|27976|28006|27971|13
1633517100000|2021-10-06 10:45:00|28005|27970|28008.5|27973.5|28009|27980.5|28000.5|27969|12
1633517400000|2021-10-06 10:50:00|28000.5|27980.5|28006.5|27971.5|28008|27980.5|27998|27970|29
1633517700000|2021-10-06 10:55:00|28007|27972|28005.5|27970.5|28008.5|27973.5|28005|27970|22
1633518000000|2021-10-06 11:00:00|28006|27971|27997.5|27977.5|28006.5|27977.5|27997.5|27967.5|17
1633518300000|2021-10-06 11:05:00|27997.2|27977.2|28006.4|27971.4|28006.4|27978.4|27997.2|27970.9|7
1633518600000|2021-10-06 11:10:00|28001.7|27981.7|28002.2|27982.2|28002.2|27982.2|28001.7|27981.7|2
1633518900000|2021-10-06 11:15:00|28001.7|27981.7|27996.7|27976.7|28001.7|27981.7|27996.7|27976.7|10
1633519200000|2021-10-06 11:20:00|27997.5|27977.5|27996.7|27976.7|27997.5|27977.5|27996.7|27976.7|2
1633519800000|2021-10-06 11:30:00|27997.5|27977.5|28008.3|27988.3|28008.3|27988.3|27997.5|27977.5|23
1633520100000|2021-10-06 11:35:00|28007.8|27987.8|28012.2|27992.2|28012.6|27992.6|28001.7|27981.7|64
1633520400000|2021-10-06 11:40:00|28012.8|27992.8|28011.2|27991.2|28017.3|27997.3|28006|27986|67
1633520700000|2021-10-06 11:45:00|28010.7|27990.7|28011.5|27991.5|28012.2|27992.2|28007.5|27987.5|43
1633521000000|2021-10-06 11:50:00|28012|27992|28012.5|27992.5|28022|28002|28008|27988|52
1633521300000|2021-10-06 11:55:00|28013|27993|28018.5|27983.5|28021|27995.5|28013|27983|11
1633521600000|2021-10-06 12:00:00|28018|27983|28017.5|27982.5|28018|27993|28007.5|27982|12
1633521900000|2021-10-06 12:05:00|28017|27982|28008|27973|28017|27984|28000|27970|25
1633522200000|2021-10-06 12:10:00|28008.6|27973.6|27995|27960|28008.6|27980.5|27988.5|27960|21
1633522500000|2021-10-06 12:15:00|27995.5|27960.5|27991.5|27971.5|28000.9|27977.4|27991.4|27960.5|26
1633522800000|2021-10-06 12:20:00|27991|27971|27999.7|27979.7|28001.7|27981.7|27991|27961.9|54
1633523100000|2021-10-06 12:25:00|28001.2|27981.2|28006.7|27971.7|28006.7|27982.2|27997.4|27969.5|24
1633523400000|2021-10-06 12:30:00|27995.1|27975.1|27991.4|27956.4|28000.5|27977.5|27981|27947|65
1633523700000|2021-10-06 12:35:00|27990.9|27955.9|27982.2|27962.2|27992|27967.5|27976.7|27950.9|34
1633524000000|2021-10-06 12:40:00|27981.7|27961.7|27973.3|27953.3|27981.7|27961.7|27972.8|27952.8|12
1633524300000|2021-10-06 12:45:00|27973.8|27953.8|27976.9|27956.9|27981.7|27961.7|27973.3|27953.3|23
1633524600000|2021-10-06 12:50:00|27977.6|27957.6|27988.5|27968.5|27988.5|27968.5|27977.6|27957.6|31
1633524900000|2021-10-06 12:55:00|27989|27969|27986.8|27966.8|27997|27970|27983.5|27959.5|43
1633525200000|2021-10-06 13:00:00|27986.5|27966.5|27980.5|27960.5|27986.5|27966.5|27974.3|27954.3|49
1633525500000|2021-10-06 13:05:00|27981|27961|27981.5|27961.5|27982|27962|27981|27961|6
1633525800000|2021-10-06 13:10:00|27982|27962|27982.5|27962.5|27983.5|27963.5|27980.5|27960.5|12
1633526100000|2021-10-06 13:15:00|27981.5|27961.5|27987.5|27967.5|27987.5|27967.5|27981.5|27961.5|7
1633526400000|2021-10-06 13:20:00|27988|27968|27990.5|27970.5|27991.5|27971.5|27987.5|27967.5|116
1633526700000|2021-10-06 13:25:00|27990|27970|27987.6|27967.6|27990|27970|27986.5|27966.5|18
1633527000000|2021-10-06 13:30:00|27988.4|27968.4|27997.5|27962.5|27998|27972.5|27986.4|27960.1|24
1633527300000|2021-10-06 13:35:00|27992|27972|27988.5|27953.5|27997.5|27972|27977.5|27951.1|37
1633527600000|2021-10-06 13:40:00|27988.2|27953.2|27982.6|27947.6|27988.2|27957.6|27975.1|27947.6|13
1633527900000|2021-10-06 13:45:00|27977.5|27957.5|27986.5|27951.5|27986.5|27957.6|27977.4|27951.1|6
1633528200000|2021-10-06 13:50:00|27987|27952|27997|27962|27997|27968.1|27977|27952|22
1633528500000|2021-10-06 13:55:00|27997.5|27962.5|28009|27974|28009.5|27983.5|27991.2|27961.5|41
1633528800000|2021-10-06 14:00:00|28008.7|27973.7|28009.2|27974.2|28009.2|27983.2|28001.2|27973.2|6
1633529100000|2021-10-06 14:05:00|28009|27974|27992.5|27972.5|28009.2|27980.3|27992.5|27966.5|21
1633529400000|2021-10-06 14:10:00|27994.1|27974.1|27987.1|27952.1|27999.2|27974.1|27982.5|27951|34
1633529700000|2021-10-06 14:15:00|27987.5|27952.5|27987.6|27952.6|27989.2|27962.5|27979.5|27952.5|9
1633530000000|2021-10-06 14:20:00|27987.1|27952.1|27981.5|27946.5|27987.1|27952.1|27981|27946|13
1633530300000|2021-10-06 14:25:00|27981|27946|27982.6|27947.6|27983.3|27948.3|27981|27946|6
1633530600000|2021-10-06 14:30:00|27982.1|27947.1|27979|27944|27982.1|27952|27972|27943.5|29
1633530900000|2021-10-06 14:35:00|27979.5|27944.5|27983|27948|27983|27948|27979.5|27944.5|8
1633531200000|2021-10-06 14:40:00|27983.2|27948.2|27991|27956|27991|27956|27983|27948|14
1633531500000|2021-10-06 14:45:00|27990.5|27955.5|27987.6|27952.6|27991.5|27956.5|27987.6|27952.6|14
1633531800000|2021-10-06 14:50:00|27982.5|27962.5|27987.1|27952.1|27988.7|27962.5|27976|27951.1|15
1633532100000|2021-10-06 14:55:00|27977.6|27957.6|27977.5|27957.5|27987.1|27957.6|27975.5|27952|7
1633532400000|2021-10-06 15:00:00|27977.6|27957.6|27977.5|27957.5|27986|27958.8|27976|27951|7
1633532700000|2021-10-06 15:05:00|27985.6|27950.6|27991|27956|27991|27962.5|27976.6|27950.6|17
1633533000000|2021-10-06 15:10:00|27991.5|27956.5|27992.2|27957.2|27992.7|27965.5|27985.5|27956.5|9
1633533300000|2021-10-06 15:15:00|27982.5|27962.5|27993.2|27958.2|27993.2|27962.5|27982.5|27957.2|4
1633533600000|2021-10-06 15:20:00|27993.7|27958.7|28003.1|27968.1|28003.1|27969.6|27987.5|27958|20
1633533900000|2021-10-06 15:25:00|27997.5|27977.5|28003.2|27968.2|28003.6|27977.5|27997.5|27968.1|6
1633534200000|2021-10-06 15:30:00|28003|27968|28009.5|27974.5|28009.5|27982.5|27997.5|27967.8|24
1633534500000|2021-10-06 15:35:00|28009|27974|28003.1|27983.1|28014|27984.5|28002.5|27973.6|15
1633534800000|2021-10-06 15:40:00|28003.6|27983.6|28013.5|27978.5|28013.7|27984.5|27997.5|27972.5|38
1633535100000|2021-10-06 15:45:00|28013.7|27978.7|28012.5|27977.5|28013.7|27987.5|28002.6|27976.5|19
1633535400000|2021-10-06 15:50:00|28012.7|27977.7|28011.1|27976.1|28013.2|27987|28004|27975.8|14
1633535700000|2021-10-06 15:55:00|28002.5|27982.5|27997.5|27977.5|28011|27983.6|27997|27971|28
1633536000000|2021-10-06 16:00:00|28006.5|27971.5|27997.5|27977.5|28008|27977.5|27996.2|27962|21
1633536300000|2021-10-06 16:05:00|27997.4|27977.4|28006.1|27971.1|28006.1|27977.4|27997.4|27971|3
1633536600000|2021-10-06 16:10:00|28007|27972|28008|27973|28008.6|27973.6|28007|27972|10
1633536900000|2021-10-06 16:15:00|28002.5|27982.5|28008|27973|28011.6|27982.5|28002.5|27973|4
1633537200000|2021-10-06 16:20:00|28007|27972|27997.5|27977.5|28007|27977.5|27997.5|27972|2
1633537500000|2021-10-06 16:25:00|27997.6|27977.6|28007.8|27972.8|28012.2|27982.6|27997.6|27972|12
1633537800000|2021-10-06 16:30:00|28008|27973|28008|27973|28008.9|27982.5|28002.5|27972.8|12
1633538100000|2021-10-06 16:35:00|28002.5|27982.5|28004.3|27984.3|28012|27984.3|28002.5|27973|9
1633538400000|2021-10-06 16:40:00|28011.5|27976.5|28010.4|27975.4|28011.5|27984.6|28003.8|27975.4|4
1633538700000|2021-10-06 16:45:00|28011.4|27976.4|28012.8|27977.8|28013|27978|28011.4|27976.4|5
1633539000000|2021-10-06 16:50:00|28011.3|27976.3|28010.7|27975.7|28011.3|27976.3|28010.7|27975.7|2
1633539300000|2021-10-06 16:55:00|28009.4|27974.4|27993.7|27958.7|28010|27975|27992.5|27957.5|30
1633539600000|2021-10-06 17:00:00|27994.2|27959.2|27995.5|27960.5|27996.3|27961.3|27991.5|27956.5|18
1633539900000|2021-10-06 17:05:00|27995.8|27960.8|27999|27964|27999|27964|27995.8|27960.8|5
1633540200000|2021-10-06 17:10:00|27998.5|27963.5|27997.3|27962.3|27998.5|27963.5|27997.3|27962.3|2
1633540800000|2021-10-06 17:20:00|27996.8|27961.8|27996.8|27961.8|27996.8|27961.8|27996.8|27961.8|1
1633542000000|2021-10-06 17:40:00|27979.5|27959.5|27984.2|27949.2|27984.2|27959.5|27977.5|27948|6
1633542300000|2021-10-06 17:45:00|27983|27948|27980|27945|27983|27948|27977.5|27942.5|12
1633542600000|2021-10-06 17:50:00|27976.9|27941.9|27982.5|27947.5|27982.5|27947.5|27976.3|27941.3|4
1633542900000|2021-10-06 17:55:00|27985.8|27950.8|27981|27946|27989.2|27954.2|27980.8|27945.8|11
1633543200000|2021-10-06 18:00:00|27981.2|27946.2|27982.5|27947.5|27982.5|27952.5|27972.5|27942.5|22
1633543500000|2021-10-06 18:05:00|27980.9|27945.9|27980|27945|27982.5|27947.5|27980|27945|11
1633543800000|2021-10-06 18:10:00|27979.7|27944.7|27970|27935|27979.7|27944.7|27970|27935|5
1633544100000|2021-10-06 18:15:00|27972.5|27937.5|27977.5|27942.5|27980|27947.5|27962.5|27937.5|13
1633544400000|2021-10-06 18:20:00|27979|27944|27980|27945|27980.3|27945.3|27979|27944|3
1633544700000|2021-10-06 18:25:00|27979.3|27944.3|27980|27945|27980|27945|27979.3|27944.3|2
1633545900000|2021-10-06 18:45:00|27980.5|27945.5|27980|27945|27980.5|27945.5|27980|27945|2
1633546200000|2021-10-06 18:50:00|27980.5|27945.5|27979.5|27944.5|27980.5|27945.5|27979.5|27944.5|6
1633546500000|2021-10-06 18:55:00|27980.5|27945.5|27979.9|27944.9|27980.5|27945.5|27979.5|27944.5|4
1633546800000|2021-10-06 19:00:00|27980|27945|27980|27945|27980|27945|27979.9|27944.9|3
1633547100000|2021-10-06 19:05:00|27980.1|27945.1|27980.1|27945.1|27980.6|27945.6|27980.1|27945.1|3
1633547700000|2021-10-06 19:15:00|27980|27945|27977.6|27942.6|27980|27945|27974.3|27939.3|15
1633548000000|2021-10-06 19:20:00|27979.5|27944.5|27978.3|27943.3|27981.5|27946.5|27978.3|27943.3|9
1633548300000|2021-10-06 19:25:00|27977.8|27942.8|27977.3|27942.3|27980.5|27945.5|27977.3|27942.3|8
1633548600000|2021-10-06 19:30:00|27979.6|27944.6|27977.8|27942.8|27980.5|27945.5|27977.8|27942.8|4
1633548900000|2021-10-06 19:35:00|27980.5|27945.5|27980|27945|27980.9|27945.9|27980|27945|4
1633549500000|2021-10-06 19:45:00|27977.5|27942.5|27977.6|27942.6|27977.6|27942.6|27977.5|27942.5|2
1633549800000|2021-10-06 19:50:00|27975|27940|27976.6|27941.6|27977.9|27942.9|27975|27940|4
1633550100000|2021-10-06 19:55:00|27977.8|27942.8|27978|27943|27978|27943|27977.8|27942.8|2
1633570200000|2021-10-07 01:30:00|27960.1|27940.1|27949|27929|27960.4|27940.4|27949|27929|39
1633570500000|2021-10-07 01:35:00|27948.8|27928.8|27947.4|27927.4|27952.4|27932.4|27947.4|27927.4|28
1633570800000|2021-10-07 01:40:00|27946.9|27926.9|27935.5|27915.5|27947.5|27927.5|27934.5|27914.5|82
1633571100000|2021-10-07 01:45:00|27937.4|27917.4|27936.2|27916.2|27942.6|27922.6|27932.6|27912.6|59
1633571400000|2021-10-07 01:50:00|27934.7|27914.7|27937.6|27917.6|27938|27918|27933|27913|22
1633571700000|2021-10-07 01:55:00|27934|27914|27934|27914|27934.6|27914.6|27926.2|27906.2|22
1633572000000|2021-10-07 02:00:00|27935|27915|27945|27925|27945.8|27925.8|27929.5|27909.5|53
1633572300000|2021-10-07 02:05:00|27944.5|27924.5|27945.5|27925.5|27948|27928|27944.3|27924.3|32
1633572600000|2021-10-07 02:10:00|27944.9|27924.9|27942.5|27922.5|27946.2|27926.2|27941.6|27921.6|23
1633572900000|2021-10-07 02:15:00|27940.1|27920.1|27942.6|27922.6|27943.1|27923.1|27937.5|27917.5|16
1633573200000|2021-10-07 02:20:00|27943.6|27923.6|27947.5|27927.5|27951|27931|27943.6|27923.6|18
1633573500000|2021-10-07 02:25:00|27946.2|27926.2|27941.9|27921.9|27946.2|27926.2|27940.7|27920.7|27
1633573800000|2021-10-07 02:30:00|27942.4|27922.4|27934|27914|27942.4|27922.4|27933.5|27913.5|19
1633574100000|2021-10-07 02:35:00|27933.9|27913.9|27935.5|27915.5|27947|27920|27932.4|27911.5|38
1633574400000|2021-10-07 02:40:00|27936|27916|27942.5|27922.5|27942.5|27922.5|27936|27916|14
1633574700000|2021-10-07 02:45:00|27941.7|27921.7|27942.6|27922.6|27943.1|27923.1|27941.2|27921.2|10
1633575000000|2021-10-07 02:50:00|27942.5|27922.5|27937.6|27917.6|27942.5|27922.5|27936.5|27916.5|27
1633575300000|2021-10-07 02:55:00|27938.1|27918.1|27938.6|27918.6|27942.6|27922.6|27938.1|27918.1|35
1633575600000|2021-10-07 03:00:00|27938.1|27918.1|27948.1|27928.1|27948.2|27928.2|27938.1|27918.1|46
1633575900000|2021-10-07 03:05:00|27950.1|27930.1|27952.5|27932.5|27953.1|27933.1|27949.1|27929.1|65
1633576200000|2021-10-07 03:10:00|27951.2|27931.2|27952.6|27932.6|27952.6|27932.6|27947.6|27927.6|43
1633576500000|2021-10-07 03:15:00|27949|27929|27946.7|27926.7|27949.4|27929.4|27946.7|27926.7|6
1633576800000|2021-10-07 03:20:00|27947.6|27927.6|27947.6|27927.6|27952.2|27932.2|27947.4|27927.4|13
1633577100000|2021-10-07 03:25:00|27948.1|27928.1|27948.1|27928.1|27948.1|27928.1|27948.1|27928.1|1
1633577400000|2021-10-07 03:30:00|27947.6|27927.6|27947.7|27927.7|27948.1|27928.1|27946.1|27926.1|10
1633577700000|2021-10-07 03:35:00|27948.1|27928.1|27948.1|27928.1|27948.2|27928.2|27946.7|27926.7|6
1633578000000|2021-10-07 03:40:00|27948.6|27928.6|27948.6|27928.6|27948.6|27928.6|27947.4|27927.4|5
1633578300000|2021-10-07 03:45:00|27945.1|27925.1|27947.2|27927.2|27948.1|27928.1|27943.1|27923.1|16
1633578600000|2021-10-07 03:50:00|27946.7|27926.7|27947.2|27927.2|27948.1|27928.1|27946|27926|25
1633578900000|2021-10-07 03:55:00|27947.5|27927.5|27947|27927|27947.6|27927.6|27943.1|27923.1|13
1633579200000|2021-10-07 04:00:00|27946.9|27926.9|27941.9|27921.9|27946.9|27926.9|27941.9|27921.9|8
1633579500000|2021-10-07 04:05:00|27942.4|27922.4|27941.9|27921.9|27943.1|27923.1|27941.9|27921.9|5
1633579800000|2021-10-07 04:10:00|27942.9|27922.9|27943|27923|27943.5|27923.5|27941.9|27921.9|6
1633580100000|2021-10-07 04:15:00|27941.9|27921.9|27942.4|27922.4|27942.4|27922.4|27941.4|27921.4|4
1633580400000|2021-10-07 04:20:00|27943.5|27923.5|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|2
1633580700000|2021-10-07 04:25:00|27943.5|27923.5|27941.4|27921.4|27943.5|27923.5|27941.2|27921.2|5
1633581000000|2021-10-07 04:30:00|27942.4|27922.4|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|3
1633581300000|2021-10-07 04:35:00|27943.5|27923.5|27942.4|27922.4|27943.5|27923.5|27942.4|27922.4|2
1633581600000|2021-10-07 04:40:00|27941.4|27921.4|27942.6|27922.6|27943.5|27923.5|27941.4|27921.4|6
1633581900000|2021-10-07 04:45:00|27943.1|27923.1|27942.6|27922.6|27943.6|27923.6|27942|27922|18
1633582200000|2021-10-07 04:50:00|27943.1|27923.1|27943.5|27923.5|27945.7|27925.7|27942.6|27922.6|15
1633582500000|2021-10-07 04:55:00|27943|27923|27943.9|27923.9|27945.5|27925.5|27942.9|27922.9|25
1633582800000|2021-10-07 05:00:00|27944|27924|27946.9|27926.9|27947|27927|27942.9|27922.9|18
1633583100000|2021-10-07 05:05:00|27946|27926|27945|27925|27946|27926|27943.9|27923.9|25
1633583400000|2021-10-07 05:10:00|27944.9|27924.9|27945.4|27925.4|27945.4|27925.4|27943.9|27923.9|6
1633583700000|2021-10-07 05:15:00|27947.5|27927.5|27947.4|27927.4|27947.5|27927.5|27946.4|27926.4|4
1633584000000|2021-10-07 05:20:00|27947.5|27927.5|27953|27933|27954.1|27934.1|27947.5|27927.5|20
1633584300000|2021-10-07 05:25:00|27952.6|27932.6|27954.5|27934.5|27960|27940|27952.6|27932.6|36
1633584600000|2021-10-07 05:30:00|27955.5|27935.5|27952.5|27932.5|27955.6|27935.6|27952.5|27932.5|10
1633584900000|2021-10-07 05:35:00|27952.4|27932.4|27947.5|27927.5|27952.4|27932.4|27945.4|27925.4|19
1633585200000|2021-10-07 05:40:00|27948.5|27928.5|27952.6|27932.6|27958.2|27933.5|27948.5|27922.2|21
1633585800000|2021-10-07 05:50:00|27953.1|27933.1|27953.1|27933.1|27953.6|27933.6|27952.6|27932.6|13
1633586100000|2021-10-07 05:55:00|27954.4|27934.4|27952.3|27932.3|27954.5|27934.5|27951.5|27931.5|15
1633586400000|2021-10-07 06:00:00|27951.5|27931.5|27946|27926|27957.4|27931.5|27945|27921.8|23
1633586700000|2021-10-07 06:05:00|27947|27927|27947.4|27927.4|27948.9|27928.9|27946.5|27926.5|11
1633587000000|2021-10-07 06:10:00|27946.6|27926.6|27947.6|27927.6|27948.1|27928.1|27944.5|27924.5|12
1633587300000|2021-10-07 06:15:00|27948.1|27928.1|27948.6|27928.6|27948.6|27928.6|27944.1|27924.1|15
1633587600000|2021-10-07 06:20:00|27948.1|27928.1|27952.5|27932.5|27953.1|27933.1|27948.1|27928.1|39
1633587900000|2021-10-07 06:25:00|27952|27932|27958|27938|27960.1|27940.1|27948.6|27928.6|41
1633588200000|2021-10-07 06:30:00|27958.5|27938.5|27957.6|27937.6|27966.5|27946.5|27957|27937|52
1633588500000|2021-10-07 06:35:00|27957.5|27937.5|27956.9|27936.9|27957.6|27937.6|27953.6|27933.6|55
1633588800000|2021-10-07 06:40:00|27955.9|27935.9|27958.1|27938.1|27959.6|27939.6|27952.6|27932.6|31
1633589100000|2021-10-07 06:45:00|27957.6|27937.6|27957.6|27937.6|27959.5|27939.5|27957.6|27937.6|13
1633589400000|2021-10-07 06:50:00|27958.1|27938.1|27957.6|27937.6|27958.1|27938.1|27957.6|27937.6|2
1633589700000|2021-10-07 06:55:00|27956.7|27936.7|27942|27922|27957.6|27937.6|27942|27922|29
1633590000000|2021-10-07 07:00:00|27942.5|27922.5|27952.1|27932.1|27952.7|27932.7|27942.5|27922.5|24
1633590300000|2021-10-07 07:05:00|27952.2|27932.2|27952.6|27932.6|27955|27935|27951.1|27931.1|14
1633590600000|2021-10-07 07:10:00|27953.1|27933.1|27945.6|27925.6|27953.1|27933.1|27943|27923|36
1633590900000|2021-10-07 07:15:00|27947.4|27927.4|27951.7|27931.7|27952.2|27932.2|27947.4|27927.4|30
1633591200000|2021-10-07 07:20:00|27951.2|27931.2|27948.1|27928.1|27951.2|27931.2|27947.5|27927.5|13
1633591500000|2021-10-07 07:25:00|27947.2|27927.2|27948.6|27928.6|27951.3|27931.3|27947.2|27927.2|27
1633591800000|2021-10-07 07:30:00|27949.6|27929.6|27952.5|27932.5|27953.1|27933.1|27948|27928|26
1633592100000|2021-10-07 07:35:00|27952|27932|27952.5|27932.5|27953|27933|27949.5|27929.5|19
1633592400000|2021-10-07 07:40:00|27952|27932|27952.6|27932.6|27952.6|27932.6|27951.2|27931.2|14
1633592700000|2021-10-07 07:45:00|27951.5|27931.5|27952.6|27932.6|27952.6|27932.6|27951.5|27931.5|2
1633593000000|2021-10-07 07:50:00|27953.6|27933.6|27952.6|27932.6|27954.1|27934.1|27952.6|27932.6|9
1633593300000|2021-10-07 07:55:00|27952.5|27932.5|27952.6|27932.6|27952.6|27932.6|27951.4|27931.4|6
1633593600000|2021-10-07 08:00:00|27952.8|27932.8|27953.6|27933.6|27953.6|27933.6|27952.2|27932.2|5
1633593900000|2021-10-07 08:05:00|27953.7|27933.7|27952.2|27932.2|27954.1|27934.1|27952.2|27932.2|8
1633594200000|2021-10-07 08:10:00|27952.7|27932.7|27957.2|27937.2|27957.9|27937.9|27952.2|27932.2|8
1633594500000|2021-10-07 08:15:00|27957.5|27937.5|27957.8|27937.8|27959|27939|27956.8|27936.8|22
1633594800000|2021-10-07 08:20:00|27959.1|27939.1|27957|27937|27959.1|27939.1|27956.8|27936.8|4
1633595100000|2021-10-07 08:25:00|27957.5|27937.5|27961.9|27941.9|27961.9|27941.9|27957.5|27937.5|9
1633595400000|2021-10-07 08:30:00|27961.4|27941.4|27961.9|27941.9|27963.4|27943.4|27961.4|27941.4|6
1633595700000|2021-10-07 08:35:00|27957.1|27937.1|27957.2|27937.2|27958.4|27938.4|27956.4|27936.4|7
1633596000000|2021-10-07 08:40:00|27958.7|27938.7|27955|27935|27958.7|27938.7|27953.5|27933.5|25
1633596300000|2021-10-07 08:45:00|27955.5|27935.5|27952.2|27932.2|27957.2|27937.2|27946|27918.5|37
1633596600000|2021-10-07 08:50:00|27952.5|27932.5|27952.5|27932.5|27956|27936|27951.8|27931.8|15
1633596900000|2021-10-07 08:55:00|27953|27933|27957.2|27937.2|27957.5|27937.5|27953|27933|14
1633597200000|2021-10-07 09:00:00|27958.1|27938.1|27957.2|27937.2|27958.1|27938.1|27957.2|27937.2|4
1633597500000|2021-10-07 09:05:00|27958.5|27938.5|27961.7|27941.7|27961.7|27941.7|27958.5|27938.5|7
1633597800000|2021-10-07 09:10:00|27961.5|27941.5|27961.7|27941.7|27962.3|27942.3|27959|27939|16
1633598100000|2021-10-07 09:15:00|27961.6|27941.6|27965|27945|27966.9|27946.9|27960.1|27940.1|14
1633598400000|2021-10-07 09:20:00|27965.5|27945.5|27957.5|27937.5|27965.5|27945.5|27955.9|27935.9|18
1633598700000|2021-10-07 09:25:00|27957.2|27937.2|27962.2|27942.2|27962.2|27942.2|27957.2|27937.2|10
1633599000000|2021-10-07 09:30:00|27961.7|27941.7|27957.2|27937.2|27961.7|27941.7|27957.2|27937.2|8
1633599300000|2021-10-07 09:35:00|27956.7|27936.7|27952.5|27932.5|27958.9|27938.9|27949.5|27929.5|20
1633599600000|2021-10-07 09:40:00|27952.2|27932.2|27957.5|27937.5|27957.5|27937.5|27952.2|27932.2|25
1633599900000|2021-10-07 09:45:00|27957.2|27937.2|27957.9|27937.9|27957.9|27937.9|27956.2|27936.2|4
1633600200000|2021-10-07 09:50:00|27958.4|27938.4|27957.2|27937.2|27958.4|27938.4|27952.5|27932.5|31
1633600500000|2021-10-07 09:55:00|27957.5|27937.5|27957.2|27937.2|27958.8|27938.8|27957.2|27937.2|6
1633600800000|2021-10-07 10:00:00|27957.5|27937.5|27960.5|27940.5|27961|27941|27957.5|27937.5|12
1633601400000|2021-10-07 10:10:00|27960.3|27940.3|27950|27930|27960.3|27940.3|27950|27930|9
1633601700000|2021-10-07 10:15:00|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|27950.5|27930.5|1
1633602000000|2021-10-07 10:20:00|27949.3|27929.3|27951.2|27931.2|27951.2|27931.2|27949.3|27929.3|4
1633602300000|2021-10-07 10:25:00|27951.5|27931.5|27953.2|27933.2|27954|27934|27951.5|27931.5|7
1633602600000|2021-10-07 10:30:00|27952.8|27932.8|27957.5|27937.5|27959|27939|27952.8|27932.8|8
1633602900000|2021-10-07 10:35:00|27958.5|27938.5|27962.5|27942.5|27962.5|27942.5|27957.5|27937.5|10
1633603200000|2021-10-07 10:40:00|27964.3|27944.3|27973.3|27938.3|27973.7|27951|27960|27936.3|25
1633603500000|2021-10-07 10:45:00|27972.8|27937.8|27966|27946|27972.8|27946.9|27964.9|27937.8|8
1633603800000|2021-10-07 10:50:00|27962.8|27942.8|27962.5|27942.5|27962.8|27942.8|27960.7|27940.7|6
1633604100000|2021-10-07 10:55:00|27963.8|27943.8|27960|27940|27963.8|27943.8|27960|27940|8
1633604400000|2021-10-07 11:00:00|27960.9|27940.9|27957.5|27937.5|27960.9|27940.9|27956|27936|11
1633604700000|2021-10-07 11:05:00|27956.6|27936.6|27958|27938|27958.5|27938.5|27956.2|27936.2|17
1633605000000|2021-10-07 11:10:00|27957.7|27937.7|27956.8|27936.8|27957.8|27937.8|27954|27934|17
1633605300000|2021-10-07 11:15:00|27955.3|27935.3|27954.5|27934.5|27959.5|27939.5|27953.5|27933.5|39
1633605600000|2021-10-07 11:20:00|27954.7|27934.7|27954.5|27934.5|27955|27935|27953.2|27933.2|7
1633605900000|2021-10-07 11:25:00|27954.2|27934.2|27947.5|27927.5|27954.2|27934.2|27947.5|27927.5|39
1633606200000|2021-10-07 11:30:00|27948.5|27928.5|27947.5|27927.5|27948.8|27928.8|27946.2|27926.2|14
1633606500000|2021-10-07 11:35:00|27948|27928|27951.5|27931.5|27951.8|27931.8|27946.7|27926.7|37
1633606800000|2021-10-07 11:40:00|27951.4|27931.4|27951|27931|27952.8|27932.8|27951|27931|19
1633607100000|2021-10-07 11:45:00|27951.3|27931.3|27951|27931|27951.3|27931.3|27951|27931|2
1633607400000|2021-10-07 11:50:00|27951.3|27931.3|27957.5|27937.5|27962.2|27942.2|27951|27931|27
1633607700000|2021-10-07 11:55:00|27956.5|27936.5|27961.3|27941.3|27962.2|27942.2|27956.5|27936.5|21
1633608300000|2021-10-07 12:05:00|27960.7|27940.7|27960.7|27940.7|27960.7|27940.7|27960.7|27940.7|1
1633608600000|2021-10-07 12:10:00|27960.5|27940.5|27957.8|27937.8|27960.5|27940.5|27957.5|27937.5|31
1633608900000|2021-10-07 12:15:00|27957.5|27937.5|27960|27940|27962.2|27942.2|27957.5|27937.5|23
1633609200000|2021-10-07 12:20:00|27960.5|27940.5|27965.5|27945.5|27968.5|27948.5|27960.5|27940.5|33
1633609500000|2021-10-07 12:25:00|27965.2|27945.2|27964.5|27944.5|27968.9|27945.2|27960.5|27932.7|13
1633609800000|2021-10-07 12:30:00|27964|27944|27963.7|27943.7|27965|27945|27963.5|27943.5|13
1633610100000|2021-10-07 12:35:00|27963.2|27943.2|27961.7|27941.7|27963.7|27943.7|27960.1|27940.1|46
1633610400000|2021-10-07 12:40:00|27961.6|27941.6|27967.2|27947.2|27972.5|27952.5|27961.5|27941.5|68
1633610700000|2021-10-07 12:45:00|27967.5|27947.5|27963.2|27943.2|27967.5|27947.5|27961.7|27941.7|46
1633611000000|2021-10-07 12:50:00|27963.8|27943.8|27970.4|27950.4|27970.4|27950.4|27963.8|27943.8|27
1633611300000|2021-10-07 12:55:00|27970.3|27950.3|27980.3|27960.3|27980.3|27960.3|27970.3|27950.3|46
1633611600000|2021-10-07 13:00:00|27980.2|27960.2|27984|27964|27993|27970|27980.2|27958|31
1633611900000|2021-10-07 13:05:00|27983.5|27963.5|27989.1|27969.1|27990.1|27970.1|27983|27963|11
1633612200000|2021-10-07 13:10:00|27989.6|27969.6|27993.5|27973.5|27993.5|27973.5|27989.6|27969.6|5
1633612500000|2021-10-07 13:15:00|27994.5|27974.5|28003|27968|28004.5|27977.5|27994.5|27968|5
1633612800000|2021-10-07 13:20:00|27994.5|27974.5|27994.5|27974.5|27994.5|27974.5|27993.5|27973.5|4
1633613100000|2021-10-07 13:25:00|27995.5|27975.5|28002.6|27967.6|28004.5|27977.5|27995|27963|17
1633613400000|2021-10-07 13:30:00|28001.9|27966.9|27982.5|27962.5|28002.6|27967.6|27982.5|27952.6|33
1633613700000|2021-10-07 13:35:00|27981.2|27961.2|27987|27952|27987.6|27961.2|27979.5|27944.5|24
1633614000000|2021-10-07 13:40:00|27984.3|27949.3|27987.5|27967.5|27997.6|27967.5|27982.8|27947.8|29
1633614300000|2021-10-07 13:45:00|27997.6|27962.6|28006.5|27971.5|28011|27983.1|27987.5|27962.6|27
1633614600000|2021-10-07 13:50:00|28007|27972|28002.6|27967.6|28007.5|27972.5|27987.5|27962.1|22
1633614900000|2021-10-07 13:55:00|27997.5|27977.5|28002.6|27967.6|28003.1|27977.5|27996.2|27967.6|5
1633615200000|2021-10-07 14:00:00|28002|27967|28001.1|27966.1|28002|27974.7|27991.2|27965.7|22
1633615500000|2021-10-07 14:05:00|28002.2|27967.2|27998|27963|28002.2|27968|27987.5|27961|12
1633615800000|2021-10-07 14:10:00|27997.3|27962.3|27991.5|27956.5|27997.3|27967|27985.1|27953.8|29
1633616100000|2021-10-07 14:15:00|27995.6|27960.6|27991.8|27956.8|27995.6|27960.6|27988|27953|29
1633616400000|2021-10-07 14:20:00|27991.5|27956.5|27984|27964|27995.9|27964|27982|27956|7
1633616700000|2021-10-07 14:25:00|27983.5|27963.5|27993.1|27958.1|27993.1|27964.5|27983.5|27956.5|9
1633617000000|2021-10-07 14:30:00|27992|27957|27992|27957|27992|27957|27991.6|27956.6|5
1633617300000|2021-10-07 14:35:00|27992.6|27957.6|27987.5|27967.5|27993|27967.5|27982.5|27956.8|13
1633617600000|2021-10-07 14:40:00|27987.6|27967.6|27981.4|27961.4|27987.6|27967.6|27981.4|27961.4|5
1633617900000|2021-10-07 14:45:00|27982|27962|27982|27962|27986.5|27966.5|27982|27962|7
1633618200000|2021-10-07 14:50:00|27981.5|27961.5|27982.8|27962.8|27982.8|27962.8|27981.4|27961.4|6
1633618500000|2021-10-07 14:55:00|27983.8|27963.8|27991.1|27956.1|27992.6|27963.8|27983.8|27955.6|6
1633618800000|2021-10-07 15:00:00|27992|27957|27992|27957|27992|27957|27992|27957|1
1633619100000|2021-10-07 15:05:00|27992.6|27957.6|27987.5|27967.5|27993|27967.5|27987|27957.6|4
1633619400000|2021-10-07 15:10:00|27997|27962|28006.6|27971.6|28008|27977.5|27997|27962|8
1633620000000|2021-10-07 15:20:00|28007|27972|28007|27972|28007|27972|28007|27972|1
1633620300000|2021-10-07 15:25:00|27997.6|27977.6|28002.6|27967.6|28002.6|27977.6|27997.6|27965.5|11
1633620600000|2021-10-07 15:30:00|28004.5|27969.5|28002.6|27967.6|28006|27971|28002.6|27967.6|7
1633620900000|2021-10-07 15:35:00|28002.1|27967.1|27997.2|27962.2|28002.1|27967.1|27996.2|27961.2|9
1633621200000|2021-10-07 15:40:00|27997.8|27962.8|27997.8|27962.8|27997.8|27962.8|27997.8|27962.8|1
1633621500000|2021-10-07 15:45:00|27997.6|27962.6|28003.6|27968.6|28003.6|27968.6|27997.6|27962.6|10
1633621800000|2021-10-07 15:50:00|28004.5|27969.5|28003.6|27968.6|28008.6|27973.6|28003.6|27968.6|11
1633622100000|2021-10-07 15:55:00|28003.8|27968.8|28002.8|27967.8|28003.8|27968.8|28002.8|27967.8|3
1633622400000|2021-10-07 16:00:00|27997.5|27977.5|28006.6|27971.6|28006.6|27977.5|27997.5|27971.6|2
1633622700000|2021-10-07 16:05:00|28001.5|27981.5|28012|27977|28013|27983.6|28001.2|27977|8
1633623000000|2021-10-07 16:10:00|28006.5|27986.5|28014.1|27979.1|28014.1|27988.8|28006.2|27977|11
1633623300000|2021-10-07 16:15:00|28013.8|27978.8|28011.1|27976.1|28013.8|27978.8|28011.1|27976.1|16
1633623600000|2021-10-07 16:20:00|28011|27976|28011.1|27976.1|28011.1|27976.1|28011|27976|2
1633624200000|2021-10-07 16:30:00|28011.5|27976.5|28011.1|27976.1|28013|27984.5|28003.5|27976.1|7
1633624800000|2021-10-07 16:40:00|28011|27976|28011|27976|28011|27976|28011|27976|1
1633625100000|2021-10-07 16:45:00|28003.5|27983.5|28003.5|27983.5|28003.5|27983.5|28003.5|27983.5|1
1633625400000|2021-10-07 16:50:00|28003|27983|28003|27983|28004.3|27984.3|28003|27983|5
1633627200000|2021-10-07 17:20:00|28002.6|27982.6|28002.6|27982.6|28003|27983|28002.6|27982.6|3
1633627500000|2021-10-07 17:25:00|28002|27982|28002|27982|28002|27982|28002|27982|1
1633629300000|2021-10-07 17:55:00|28001.5|27981.5|28002.5|27982.5|28002.5|27982.5|28001.5|27981.5|2
1633629600000|2021-10-07 18:00:00|28011|27976|28010.6|27975.6|28011|27976|28010.6|27975.6|2
1633629900000|2021-10-07 18:05:00|28011.1|27976.1|28011.1|27976.1|28011.1|27976.1|28011.1|27976.1|1
1633630200000|2021-10-07 18:10:00|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|28011.3|27976.3|1
1633630500000|2021-10-07 18:15:00|28011.8|27976.8|28002|27982|28011.8|27982.5|28002|27976.8|3
1633630800000|2021-10-07 18:20:00|28002.6|27982.6|28012|27977|28012|27983.5|28002.6|27976.1|9
1633632000000|2021-10-07 18:40:00|28011.5|27976.5|28007|27987|28011.5|27987.5|28006.5|27976.5|4
1633632300000|2021-10-07 18:45:00|28007.5|27987.5|28007.5|27987.5|28008.1|27988.1|28007.5|27987.5|3
1633632600000|2021-10-07 18:50:00|28007|27987|28007|27987|28007|27987|28006|27986|4
1633632900000|2021-10-07 18:55:00|28006|27986|28006.4|27986.4|28007|27987|28006|27986|6
1633633200000|2021-10-07 19:00:00|28006.3|27986.3|28006.7|27986.7|28006.7|27986.7|28006.3|27986.3|3
1633633500000|2021-10-07 19:05:00|28009.6|27974.6|28007.5|27972.5|28009.6|27974.6|28007.5|27972.5|5
1633633800000|2021-10-07 19:10:00|28007|27972|28003.3|27968.3|28007.1|27972.1|28000.8|27965.8|24
1633634400000|2021-10-07 19:20:00|28000|27965|28002.5|27982.5|28005|27982.5|27999.4|27964.4|4
1633634700000|2021-10-07 19:25:00|28002.2|27982.2|28001.7|27981.7|28002.2|27982.2|28001.2|27981.2|4
1633635000000|2021-10-07 19:30:00|28000.5|27980.5|28006.6|27971.6|28008|27980.5|27999.5|27971.6|5
1633635300000|2021-10-07 19:35:00|28005|27970|27999|27964|28007.6|27972.6|27999|27964|8
1633635600000|2021-10-07 19:40:00|27999.4|27964.4|27999.4|27964.4|27999.4|27964.4|27999.4|27964.4|1
1633636200000|2021-10-07 19:50:00|27997.6|27962.6|27997.6|27962.6|27997.6|27962.6|27995|27960|5
1633656600000|2021-10-08 01:30:00|27992|27972|27997.5|27977.5|27998.1|27978.1|27992|27972|28
1633656900000|2021-10-08 01:35:00|27998.6|27978.6|27995.1|27975.1|27999.4|27979.4|27992.6|27972.6|16
1633657200000|2021-10-08 01:40:00|27994.6|27974.6|27987.5|27967.5|27995.7|27975.7|27984.5|27964.5|29
1633657500000|2021-10-08 01:45:00|27988|27968|27987.5|27967.5|27988.5|27968.5|27979.3|27959.3|49
1633657800000|2021-10-08 01:50:00|27987.6|27967.6|27987.6|27967.6|27988.1|27968.1|27982.6|27962.6|18
1633658100000|2021-10-08 01:55:00|27988.6|27968.6|27991.5|27971.5|27992.6|27972.6|27988|27968|28
1633658400000|2021-10-08 02:00:00|27990.5|27970.5|27991.6|27971.6|27992.1|27972.1|27990.5|27970.5|30
1633658700000|2021-10-08 02:05:00|27991.1|27971.1|27992.5|27972.5|27992.5|27972.5|27991.1|27971.1|4
1633659000000|2021-10-08 02:10:00|27992|27972|27991.9|27971.9|27992|27972|27987|27967|20
1633659600000|2021-10-08 02:20:00|27992.4|27972.4|27987.6|27967.6|27992.4|27972.4|27987.6|27967.6|4
1633659900000|2021-10-08 02:25:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27982.5|27962.5|19
1633660200000|2021-10-08 02:30:00|27987.4|27967.4|27982.5|27962.5|27987.4|27967.4|27982.5|27962.5|20
1633660500000|2021-10-08 02:35:00|27982.4|27962.4|27987.6|27967.6|27987.6|27967.6|27982.4|27962.4|9
1633660800000|2021-10-08 02:40:00|27987.5|27967.5|27992.5|27972.5|27992.5|27972.5|27987.2|27967.2|13
1633661100000|2021-10-08 02:45:00|27992.1|27972.1|27997.6|27977.6|27997.6|27977.6|27991.5|27971.5|16
1633661400000|2021-10-08 02:50:00|27998.6|27978.6|27997.6|27977.6|27998.9|27978.9|27997.6|27977.6|4
1633661700000|2021-10-08 02:55:00|27998.6|27978.6|27999.4|27979.4|27999.6|27979.6|27996.5|27976.5|18
1633662000000|2021-10-08 03:00:00|27998.1|27978.1|28004.4|27984.4|28004.6|27984.6|27998.1|27978.1|28
1633662300000|2021-10-08 03:05:00|28003.9|27983.9|28003.1|27983.1|28005.4|27985.4|28003.1|27983.1|21
1633662600000|2021-10-08 03:10:00|28003.9|27983.9|28008.1|27988.1|28008.1|27988.1|28003.1|27983.1|26
1633662900000|2021-10-08 03:15:00|28007.6|27987.6|28023|28003|28026|28006|28006.7|27985.5|56
1633663200000|2021-10-08 03:20:00|28024.2|28004.2|28027.6|28007.6|28032.4|28012.4|28024.2|28004.2|51
1633663500000|2021-10-08 03:25:00|28029.1|28009.1|28035|28015|28039.1|28019.1|28029.1|28009.1|34
1633663800000|2021-10-08 03:30:00|28035.5|28015.5|28056.8|28021.8|28057.5|28028|28035.5|28010.5|54
1633664100000|2021-10-08 03:35:00|28057.3|28022.3|28041|28021|28061.2|28026.2|28040.5|28014|63
1633664400000|2021-10-08 03:40:00|28041.5|28021.5|28035.9|28015.9|28049|28022|28034|28009|26
1633664700000|2021-10-08 03:45:00|28036.4|28016.4|28040|28005|28043|28016.4|28033|28005|19
1633665000000|2021-10-08 03:50:00|28039.7|28004.7|28035|28000|28040.7|28011.2|28027.5|28000|51
1633665300000|2021-10-08 03:55:00|28026.5|28006.5|28033.5|27998.5|28035.5|28009|28024.5|27994.5|25
1633665600000|2021-10-08 04:00:00|28033|27998|28025.5|28005.5|28033|28007.5|28020.9|27997|29
1633665900000|2021-10-08 04:05:00|28024.9|28004.9|28027.6|28007.6|28033|28010.9|28022.9|27997|27
1633666200000|2021-10-08 04:10:00|28028.9|28008.9|28027.6|28007.6|28028.9|28008.9|28027.5|28007.5|4
1633666500000|2021-10-08 04:15:00|28030.9|28010.9|28041|28021|28041.8|28021.8|28027.6|28007.6|53
1633666800000|2021-10-08 04:20:00|28041.1|28021.1|28032.5|28012.5|28048.6|28021.1|28032.5|28007.3|21
1633667100000|2021-10-08 04:25:00|28033.2|28013.2|28035.8|28015.8|28037.3|28017.3|28033.2|28013.2|10
1633667400000|2021-10-08 04:30:00|28034.3|28014.3|28037.5|28017.5|28041.9|28021.9|28034.3|28014.3|11
1633667700000|2021-10-08 04:35:00|28039.5|28019.5|28054.7|28034.7|28056.1|28036.1|28037.5|28012|24
1633668000000|2021-10-08 04:40:00|28063.1|28028.1|28052.5|28032.5|28063.6|28036.1|28051.7|28028.1|12
1633668300000|2021-10-08 04:45:00|28054|28034|28056.6|28036.6|28058.1|28038.1|28052.5|28032.5|31
1633668600000|2021-10-08 04:50:00|28054.5|28034.5|28062.5|28042.5|28065|28043.1|28054.5|28030|33
1633668900000|2021-10-08 04:55:00|28064.4|28044.4|28078.7|28043.7|28078.7|28052.5|28063.4|28042|39
1633669200000|2021-10-08 05:00:00|28078.5|28043.5|28082.1|28047.1|28091.6|28064.7|28067.5|28043.5|63
1633669500000|2021-10-08 05:05:00|28081.9|28046.9|28067.6|28047.6|28081.9|28051.4|28066.1|28037.9|47
1633669800000|2021-10-08 05:10:00|28072.5|28037.5|28071.5|28036.5|28077.2|28048.9|28066|28036.5|34
1633670100000|2021-10-08 05:15:00|28072|28037|28072.3|28037.3|28072.9|28037.9|28071.3|28036.3|20
1633670400000|2021-10-08 05:20:00|28071.8|28036.8|28065|28045|28072.3|28046.9|28063.4|28036.8|19
1633670700000|2021-10-08 05:25:00|28066|28046|28075.6|28040.6|28078.4|28049|28066|28039.9|23
1633671000000|2021-10-08 05:30:00|28075|28040|28072.5|28052.5|28077.9|28052.5|28070.7|28038.8|22
1633671300000|2021-10-08 05:35:00|28071.4|28051.4|28075.1|28040.1|28081.5|28052.5|28070.3|28039.5|40
1633671600000|2021-10-08 05:40:00|28076.9|28041.9|28092|28057|28093|28058|28075.9|28040.9|50
1633671900000|2021-10-08 05:45:00|28091.5|28056.5|28073|28053|28092|28057|28073|28047.5|9
1633672200000|2021-10-08 05:50:00|28082.6|28047.6|28083.5|28048.5|28083.5|28053|28073|28047.5|14
1633672500000|2021-10-08 05:55:00|28074.4|28054.4|28087.6|28052.6|28089|28056|28073.9|28049.4|29
1633672800000|2021-10-08 06:00:00|28082.5|28062.5|28083.5|28048.5|28096.1|28062.5|28077.9|28042.9|42
1633673100000|2021-10-08 06:05:00|28077.7|28057.7|28077.7|28057.7|28092.6|28063|28071.7|28047|67
1633673400000|2021-10-08 06:10:00|28075.7|28055.7|28075|28055|28083.1|28057.5|28073.8|28047.4|51
1633673700000|2021-10-08 06:15:00|28071.2|28051.2|28066.9|28046.9|28078.1|28051.7|28064|28042.5|65
1633674000000|2021-10-08 06:20:00|28067.4|28047.4|28060.4|28040.4|28067.8|28047.8|28060.2|28040.2|35
1633674300000|2021-10-08 06:25:00|28062.2|28042.2|28056.6|28036.6|28062.2|28042.2|28049.6|28029.6|68
1633674600000|2021-10-08 06:30:00|28056.5|28036.5|28057.6|28037.6|28057.6|28037.6|28043.6|28023.6|58
1633674900000|2021-10-08 06:35:00|28059.4|28039.4|28072.5|28037.5|28073|28051.2|28059.4|28037|62
1633675200000|2021-10-08 06:40:00|28072.9|28037.9|28070.7|28050.7|28072.9|28052.5|28062.8|28036.4|29
1633675500000|2021-10-08 06:45:00|28069.9|28049.9|28072.6|28052.6|28073.4|28053.4|28063.4|28043.4|32
1633675800000|2021-10-08 06:50:00|28069|28049|28067.5|28047.5|28072.4|28052.4|28065.3|28045.3|47
1633676100000|2021-10-08 06:55:00|28066.6|28046.6|28057.6|28037.6|28067.5|28047.5|28057.2|28037.2|60
1633676400000|2021-10-08 07:00:00|28060.1|28040.1|28062.5|28042.5|28062.6|28042.6|28057.5|28037.5|64
1633676700000|2021-10-08 07:05:00|28062|28042|28062.4|28042.4|28062.5|28042.5|28058.2|28038.2|32
1633677000000|2021-10-08 07:10:00|28061.2|28041.2|28059.2|28039.2|28067.5|28042.5|28057.5|28031.5|44
1633677300000|2021-10-08 07:15:00|28059.7|28039.7|28072.5|28052.5|28082.4|28054.2|28059.7|28039.7|26
1633677600000|2021-10-08 07:20:00|28070.4|28050.4|28068.6|28048.6|28070.7|28050.7|28067.5|28047.5|17
1633677900000|2021-10-08 07:25:00|28068.1|28048.1|28091.5|28056.5|28091.5|28061.1|28067.2|28047.2|41
1633678200000|2021-10-08 07:30:00|28091|28056|28083.1|28063.1|28096|28068|28077.5|28056|105
1633678500000|2021-10-08 07:35:00|28082.6|28062.6|28082.6|28062.6|28083.2|28063.2|28081.2|28061.2|16
1633678800000|2021-10-08 07:40:00|28080.4|28060.4|28082.6|28062.6|28084.1|28064.1|28080.1|28060.1|14
1633679100000|2021-10-08 07:45:00|28084.4|28064.4|28086.2|28066.2|28086.7|28066.7|28082.4|28062.4|32
1633679400000|2021-10-08 07:50:00|28084|28064|28089|28069|28089.9|28069.9|28080.7|28060.7|62
1633679700000|2021-10-08 07:55:00|28089.5|28069.5|28092|28072|28095|28075|28087|28067|34
1633680000000|2021-10-08 08:00:00|28093.5|28073.5|28095.5|28075.5|28098|28078|28092.5|28072.5|32
1633680300000|2021-10-08 08:05:00|28095|28075|28105.5|28070.5|28105.5|28078|28095|28070|11
1633680900000|2021-10-08 08:15:00|28105.4|28070.4|28105.5|28070.5|28105.5|28070.5|28105.3|28070.3|3
1633681200000|2021-10-08 08:20:00|28105.6|28070.6|28105.6|28070.6|28105.6|28070.6|28105.6|28070.6|1
1633681500000|2021-10-08 08:25:00|28105.2|28070.2|28103.2|28068.2|28105.2|28070.2|28100.4|28065.4|12
1633681800000|2021-10-08 08:30:00|28102.7|28067.7|28104|28069|28106|28076.9|28094.5|28067.5|39
1633682100000|2021-10-08 08:35:00|28104.3|28069.3|28095.5|28075.5|28104.3|28077.5|28095|28069.3|15
1633682400000|2021-10-08 08:40:00|28095|28075|28097.1|28077.1|28103.9|28077.5|28094.2|28068|25
1633682700000|2021-10-08 08:45:00|28095.9|28075.9|28093.3|28073.3|28097.1|28077.1|28092.9|28072.9|40
1633683000000|2021-10-08 08:50:00|28093.5|28073.5|28090.4|28070.4|28094|28074|28087.8|28067.8|39
1633683300000|2021-10-08 08:55:00|28097.6|28062.6|28098.7|28078.7|28100|28080|28089.8|28061.9|40
1633683600000|2021-10-08 09:00:00|28099.5|28079.5|28107|28072|28107.9|28082.7|28099.4|28072|15
1633683900000|2021-10-08 09:05:00|28106.7|28071.7|28102.5|28082.5|28107|28082.5|28099.5|28071.5|8
1633684200000|2021-10-08 09:10:00|28102.8|28082.8|28102.5|28082.5|28103.3|28083.3|28098.3|28078.3|24
1633684500000|2021-10-08 09:15:00|28101.2|28081.2|28102.5|28082.5|28103.3|28083.3|28101.2|28081.2|4
1633684800000|2021-10-08 09:20:00|28103.4|28083.4|28102.5|28082.5|28103.4|28083.4|28097.5|28077.5|24
1633685100000|2021-10-08 09:25:00|28101.2|28081.2|28102.5|28082.5|28102.8|28082.8|28101.2|28081.2|8
1633685400000|2021-10-08 09:30:00|28102.8|28082.8|28102.5|28082.5|28102.8|28082.8|28102.5|28082.5|2
1633685700000|2021-10-08 09:35:00|28102.2|28082.2|28095|28075|28102.2|28082.2|28091.5|28071.5|31
1633686000000|2021-10-08 09:40:00|28095.4|28075.4|28090|28070|28098|28075.4|28087.2|28063|16
1633686300000|2021-10-08 09:45:00|28097|28062|28071.4|28036.4|28097|28064.2|28067.5|28035.9|31
1633686600000|2021-10-08 09:50:00|28067.4|28047.4|28068.9|28048.9|28072|28052|28062.2|28042.2|27
1633686900000|2021-10-08 09:55:00|28069.8|28049.8|28074.9|28054.9|28084|28059.5|28069.8|28048|31
1633687200000|2021-10-08 10:00:00|28071.4|28051.4|28070.4|28035.4|28077|28051.4|28058.3|28023.3|47
1633687500000|2021-10-08 10:05:00|28069.9|28034.9|28080.2|28060.2|28085.8|28060.9|28069.9|28034.9|37
1633687800000|2021-10-08 10:10:00|28078.7|28058.7|28064.3|28029.3|28082|28060.2|28062.6|28027.6|26
1633688100000|2021-10-08 10:15:00|28064.8|28029.8|28074.2|28039.2|28075|28040|28061.3|28026.3|42
1633688400000|2021-10-08 10:20:00|28073.7|28038.7|28078.6|28043.6|28078.6|28043.6|28073.7|28038.7|10
1633688700000|2021-10-08 10:25:00|28079.1|28044.1|28079.1|28044.1|28079.1|28044.1|28079.1|28044.1|1
1633689000000|2021-10-08 10:30:00|28079.5|28044.5|28079.5|28044.5|28079.5|28044.5|28079.5|28044.5|1
1633689300000|2021-10-08 10:35:00|28068.5|28048.5|28078|28043|28078|28052|28067.4|28040|11
1633689600000|2021-10-08 10:40:00|28072|28052|28100|28065|28100.5|28068.8|28072|28043|15
1633689900000|2021-10-08 10:45:00|28093.5|28073.5|28097.4|28077.4|28103.5|28077.4|28093.5|28065.5|25
1633690200000|2021-10-08 10:50:00|28097.2|28077.2|28100.5|28080.5|28108|28082.2|28094.2|28066|30
1633690500000|2021-10-08 10:55:00|28101|28081|28103.5|28083.5|28108.7|28088.7|28101|28072|32
1633690800000|2021-10-08 11:00:00|28108.2|28073.2|28102.6|28067.6|28108.2|28073.2|28095.5|28060.5|24
1633691100000|2021-10-08 11:05:00|28105|28070|28105|28070|28105|28070|28105|28070|1
1633691400000|2021-10-08 11:10:00|28102.6|28067.6|28104.5|28069.5|28106|28071|28100|28065|9
1633691700000|2021-10-08 11:15:00|28104|28069|28103.5|28068.5|28104|28069|28103.5|28068.5|2
1633692000000|2021-10-08 11:20:00|28104|28069|28099.2|28064.2|28104|28069|28098|28063|22
1633692300000|2021-10-08 11:25:00|28099.7|28064.7|28100|28065|28100|28065|28099.7|28064.7|2
1633692600000|2021-10-08 11:30:00|28102.6|28067.6|28100.5|28065.5|28102.6|28067.6|28100.3|28065.3|6
1633693200000|2021-10-08 11:40:00|28101|28066|28102|28067|28102|28067|28101|28066|3
1633694100000|2021-10-08 11:55:00|28092.4|28072.4|28096.4|28061.4|28097.7|28072.4|28092.4|28061.4|5
1633694400000|2021-10-08 12:00:00|28095.9|28060.9|28091.9|28056.9|28095.9|28067.4|28087.4|28056.4|5
1633694700000|2021-10-08 12:05:00|28091.5|28056.5|28091.8|28056.8|28091.8|28056.8|28091.5|28056.5|4
1633695000000|2021-10-08 12:10:00|28092.4|28057.4|28087.4|28067.4|28092.4|28067.4|28083.6|28057.4|7
1633695300000|2021-10-08 12:15:00|28087.2|28067.2|28087.8|28067.8|28087.8|28067.8|28084.3|28064.3|20
1633695600000|2021-10-08 12:20:00|28088.3|28068.3|28102.6|28067.6|28103.5|28076.8|28088.3|28067.6|31
1633695900000|2021-10-08 12:25:00|28103|28068|28111.4|28073.5|28124.3|28082.3|28103|28068|23
1633696200000|2021-10-08 12:30:00|28113.5|28071.5|28097.6|28062.6|28113.5|28079.5|28080.8|28045.8|31
1633696500000|2021-10-08 12:35:00|28095.3|28060.3|28072.6|28037.6|28095.3|28060.3|28056.9|28023|38
1633696800000|2021-10-08 12:40:00|28067.4|28047.4|28072.1|28052.1|28085.4|28058.9|28067.4|28042.3|28
1633697100000|2021-10-08 12:45:00|28070.9|28050.9|28090|28055|28094.7|28063.5|28068.8|28037.6|25
1633697400000|2021-10-08 12:50:00|28091.7|28056.7|28087|28052|28091.8|28056.8|28083.6|28048.6|11
1633697700000|2021-10-08 12:55:00|28084.8|28049.8|28072.6|28037.6|28087|28052.4|28067|28037.6|19
1633698000000|2021-10-08 13:00:00|28072.5|28037.5|28082.6|28047.6|28083|28048|28067.5|28037.5|17
1633698300000|2021-10-08 13:05:00|28079|28044|28074.5|28039.5|28079|28052.5|28071.2|28039.5|17
1633698600000|2021-10-08 13:10:00|28075.5|28040.5|28062.1|28042.1|28077.6|28047.5|28062.1|28036.8|12
1633698900000|2021-10-08 13:15:00|28065.6|28045.6|28081.6|28046.6|28084.5|28052.9|28065.6|28042|33
1633699200000|2021-10-08 13:20:00|28082.5|28047.5|28084.5|28049.5|28085|28057.5|28077.5|28047|16
1633699500000|2021-10-08 13:25:00|28084|28049|28082.6|28047.6|28084|28049|28080.6|28045.6|6
1633699800000|2021-10-08 13:30:00|28083|28048|28085|28050|28089|28054|28083|28048|8
1633700100000|2021-10-08 13:35:00|28085.5|28050.5|28085.5|28050.5|28086|28051|28085|28050|7
1633700400000|2021-10-08 13:40:00|28084.5|28049.5|28083.5|28048.5|28084.5|28049.5|28079.5|28044.5|11
1633700700000|2021-10-08 13:45:00|28084|28049|28089.5|28054.5|28093|28064.5|28084|28049|20
1633701000000|2021-10-08 13:50:00|28089|28054|28087.5|28052.5|28092.5|28057.5|28087|28052|15
1633701300000|2021-10-08 13:55:00|28087|28052|28092.1|28057.1|28094|28067.5|28087|28052|16
1633701600000|2021-10-08 14:00:00|28092.6|28057.6|28090.3|28055.3|28093|28067.5|28082.5|28055.3|14
1633701900000|2021-10-08 14:05:00|28092|28057|28091.2|28056.2|28092|28057|28090.7|28055.7|6
1633702200000|2021-10-08 14:10:00|28089.5|28054.5|28097|28062|28097|28068.8|28087.5|28054.5|19
1633702500000|2021-10-08 14:15:00|28096.7|28061.7|28101.9|28066.9|28102.8|28067.8|28096.2|28061.2|10
1633702800000|2021-10-08 14:20:00|28102.4|28067.4|28106.4|28071.4|28113.8|28078.8|28095|28067.4|31
1633703100000|2021-10-08 14:25:00|28106.7|28071.7|28102.4|28067.4|28106.7|28071.7|28102.4|28067.4|7
1633703400000|2021-10-08 14:30:00|28096.2|28076.2|28106.8|28071.8|28108|28078.6|28095.8|28071.3|28
1633703700000|2021-10-08 14:35:00|28107|28072|28107|28072|28109|28082.5|28101.2|28070.3|20
1633704000000|2021-10-08 14:40:00|28097.5|28077.5|28103.8|28083.8|28114.5|28084.1|28096.2|28071.8|26
1633704300000|2021-10-08 14:45:00|28102.5|28082.5|28111.6|28076.6|28118.1|28092.5|28102.5|28075.6|25
1633704600000|2021-10-08 14:50:00|28111.5|28076.5|28111|28076|28111.5|28076.5|28111|28076|2
1633704900000|2021-10-08 14:55:00|28109.4|28074.4|28106|28071|28112.1|28082.5|28102|28071|13
1633705200000|2021-10-08 15:00:00|28097|28077|28102|28067|28102|28077|28095.2|28066|17
1633705500000|2021-10-08 15:05:00|28101.3|28066.3|28087|28052|28101.3|28066.3|28087|28052|13
1633705800000|2021-10-08 15:10:00|28087.5|28052.5|28088|28053|28089.8|28054.8|28087.5|28052.5|9
1633706100000|2021-10-08 15:15:00|28078.6|28058.6|28088|28053|28088.4|28058.6|28078.6|28053|4
1633706400000|2021-10-08 15:20:00|28087.6|28052.6|28088.6|28053.6|28090|28058|28078|28052|10
1633706700000|2021-10-08 15:25:00|28090|28055|28096.1|28061.1|28097.6|28069.6|28086|28055|26
1633707000000|2021-10-08 15:30:00|28096|28061|28096.6|28061.6|28096.6|28061.6|28096|28061|2
1633707300000|2021-10-08 15:35:00|28097|28062|28099|28064|28102.5|28067.5|28097|28062|18
1633707600000|2021-10-08 15:40:00|28099.1|28064.1|28103.7|28068.7|28103.7|28068.7|28099.1|28064.1|10
1633707900000|2021-10-08 15:45:00|28104.2|28069.2|28107.6|28072.6|28111.5|28082.5|28097.5|28069.2|15
1633708200000|2021-10-08 15:50:00|28108|28073|28107.6|28072.6|28108.6|28082.5|28097.5|28068|19
1633708800000|2021-10-08 16:00:00|28107|28072|28109|28074|28110.5|28075.5|28104.8|28069.8|8
1633709100000|2021-10-08 16:05:00|28109.4|28074.4|28109.4|28074.4|28110|28080.2|28098.9|28073.2|8
1633710000000|2021-10-08 16:20:00|28109|28074|28109|28074|28109|28074|28109|28074|1
1633710300000|2021-10-08 16:25:00|28099.4|28079.4|28109|28074|28109|28082.9|28098.9|28073|7
1633710600000|2021-10-08 16:30:00|28108.9|28073.9|28108.9|28073.9|28109.4|28074.4|28108.9|28073.9|3
1633710900000|2021-10-08 16:35:00|28111.3|28076.3|28112.9|28077.9|28112.9|28077.9|28110.9|28075.9|3
1633711200000|2021-10-08 16:40:00|28113.9|28078.9|28113|28078|28113.9|28078.9|28113|28078|2
1633711500000|2021-10-08 16:45:00|28115.5|28080.5|28113|28078|28115.5|28080.5|28113|28078|2
1633712100000|2021-10-08 16:55:00|28115.5|28080.5|28113|28078|28115.5|28080.5|28113|28078|2
1633712700000|2021-10-08 17:05:00|28115.5|28080.5|28112.5|28077.5|28115.5|28089.3|28107.5|28077.5|8
1633713300000|2021-10-08 17:15:00|28115|28080|28112.5|28092.5|28117.5|28092.5|28107.5|28080|7
1633714500000|2021-10-08 17:35:00|28123|28088|28113|28093|28123.5|28093.5|28113|28088|4
1633714800000|2021-10-08 17:40:00|28111.9|28091.9|28115|28080|28117.8|28091.9|28111.9|28079.3|6
1633715100000|2021-10-08 17:45:00|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|28115.5|28080.5|1
1633715400000|2021-10-08 17:50:00|28113|28078|28112.5|28077.5|28113|28078|28112.5|28077.5|2
1633715700000|2021-10-08 17:55:00|28110.8|28075.8|28110|28075|28110.8|28075.8|28107|28072|8
1633716000000|2021-10-08 18:00:00|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|28112.5|28077.5|1
1633716600000|2021-10-08 18:10:00|28097.5|28073|28097.5|28062.5|28102.5|28073.1|28087.5|28062.5|11
1633717500000|2021-10-08 18:25:00|28082.5|28051.5|28093.2|28058.2|28097.5|28062.5|28077|28042|27
1633717800000|2021-10-08 18:30:00|28092|28057|28092.5|28057.5|28095|28060|28092|28057|5
1633718400000|2021-10-08 18:40:00|28093.9|28058.9|28093.9|28058.9|28096.4|28061.4|28093.9|28058.9|3
1633718700000|2021-10-08 18:45:00|28096.4|28061.4|28096.4|28061.4|28096.4|28061.4|28096.4|28061.4|1
1633719000000|2021-10-08 18:50:00|28088.9|28053.9|28093.9|28058.9|28094.6|28059.6|28088.9|28053.9|4
1633719300000|2021-10-08 18:55:00|28096.4|28061.4|28093.9|28058.9|28096.4|28073.9|28092.6|28058.9|4
1633719600000|2021-10-08 19:00:00|28094|28059|28094.7|28059.7|28094.7|28059.7|28094|28059|3
1633720500000|2021-10-08 19:15:00|28107.9|28070.6|28098.9|28061.6|28107.9|28070.6|28098.9|28061.6|3
1633720800000|2021-10-08 19:20:00|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|28096.3|28061.3|1
1633721100000|2021-10-08 19:25:00|28108.4|28073.4|28108.4|28073.4|28110.8|28075.8|28108.4|28073.4|3
1633721400000|2021-10-08 19:30:00|28110.8|28075.8|28108.4|28073.4|28110.8|28075.8|28108.4|28073.4|2
1633721700000|2021-10-08 19:35:00|28107.6|28072.6|28110|28075|28111.3|28076.3|28107.6|28072.6|4
1633722000000|2021-10-08 19:40:00|28111.3|28076.3|28110|28075|28111.3|28076.3|28110|28075|2
1633722300000|2021-10-08 19:45:00|28111.3|28076.3|28107.6|28072.6|28111.3|28076.3|28107.3|28072.3|5
1633915800000|2021-10-11 01:30:00|28096|28059|28092|28055|28097|28060|28092|28055|18
1633916100000|2021-10-11 01:35:00|28091|28054|28060.1|28025.1|28091|28054|28060|28025|27
1633916400000|2021-10-11 01:40:00|28064.6|28029.6|28052.5|28017.5|28064.6|28029.6|28041|28014.2|55
1633916700000|2021-10-11 01:45:00|28052|28017|28050.4|28015.4|28052|28025.6|28045.3|28015|11
1633917000000|2021-10-11 01:50:00|28050|28015|28049.2|28014.2|28050.5|28024.5|28043.5|28013.7|9
1633917300000|2021-10-11 01:55:00|28049.5|28014.5|28041.7|28021.7|28049.5|28022.7|28041.7|28014.5|3
1633917600000|2021-10-11 02:00:00|28041.2|28021.2|28055|28020|28055|28028|28041.2|28020|10
1633917900000|2021-10-11 02:05:00|28057|28022|28058.5|28023.5|28059|28033|28051.7|28022|13
1633918200000|2021-10-11 02:10:00|28058|28023|28058.5|28023.5|28059|28024|28057.5|28022.5|12
1633918500000|2021-10-11 02:15:00|28058|28023|28060.8|28025.8|28060.8|28025.8|28058|28023|15
1633918800000|2021-10-11 02:20:00|28060.5|28025.5|28061.3|28026.3|28061.5|28026.5|28060.5|28025.5|9
1633919100000|2021-10-11 02:25:00|28061.5|28026.5|28058.7|28038.7|28061.5|28038.8|28056.9|28025.8|14
1633919400000|2021-10-11 02:30:00|28058.3|28038.3|28064|28029|28065|28038.8|28057.4|28029|13
1633919700000|2021-10-11 02:35:00|28064.5|28029.5|28063|28028|28064.5|28035|28053.3|28028|15
1633920000000|2021-10-11 02:40:00|28063.5|28028.5|28065.8|28030.8|28065.8|28030.8|28063.5|28028.5|8
1633920300000|2021-10-11 02:45:00|28065.3|28030.3|28071.5|28036.5|28071.5|28036.5|28065.3|28030.3|18
1633920600000|2021-10-11 02:50:00|28071|28036|28077.2|28042.2|28078.9|28043.9|28070.5|28035.5|18
1633921200000|2021-10-11 03:00:00|28077.5|28042.5|28081.9|28046.9|28085|28055.5|28075.5|28042.5|11
1633921500000|2021-10-11 03:05:00|28078.9|28043.9|28079.9|28044.9|28079.9|28044.9|28078.4|28043.4|5
1633921800000|2021-10-11 03:10:00|28080|28045|28080|28045|28080|28045|28080|28045|1
1633922400000|2021-10-11 03:20:00|28079.5|28044.5|28075.4|28040.4|28080|28050.4|28070.4|28040.4|14
1633922700000|2021-10-11 03:25:00|28074.9|28039.9|28076|28041|28076.5|28041.5|28074.9|28039.9|6
1633923600000|2021-10-11 03:40:00|28078.4|28043.4|28077.5|28042.5|28078.9|28043.9|28077.4|28042.4|7
1633923900000|2021-10-11 03:45:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28076.5|28041.5|4
1633924200000|2021-10-11 03:50:00|28077.9|28042.9|28077.9|28042.9|28080|28045|28077.9|28042.9|8
1633924500000|2021-10-11 03:55:00|28080.5|28045.5|28077.9|28042.9|28081.5|28046.5|28077.5|28042.5|27
1633925100000|2021-10-11 04:05:00|28078.4|28043.4|28080.5|28045.5|28080.5|28045.5|28078.4|28043.4|17
1633925400000|2021-10-11 04:10:00|28080|28045|28079.5|28044.5|28080.5|28045.5|28079|28044|8
1633925700000|2021-10-11 04:15:00|28078|28043|28077|28042|28078|28043|28076.5|28041.5|5
1633926000000|2021-10-11 04:20:00|28076.5|28041.5|28076.5|28041.5|28077.5|28042.5|28076.5|28041.5|17
1633926300000|2021-10-11 04:25:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28077|28042|10
1633926600000|2021-10-11 04:30:00|28077|28042|28077.5|28042.5|28077.5|28042.5|28076.5|28041.5|8
1633926900000|2021-10-11 04:35:00|28077|28042|28077|28042|28077|28042|28077|28042|1
1633927200000|2021-10-11 04:40:00|28077.5|28042.5|28077.5|28042.5|28077.5|28042.5|28077.5|28042.5|1
1633927500000|2021-10-11 04:45:00|28079.5|28044.5|28080.5|28045.5|28080.5|28045.5|28078.5|28043.5|9
1633927800000|2021-10-11 04:50:00|28080|28045|28077.5|28042.5|28080|28045|28077|28042|11
1633928100000|2021-10-11 04:55:00|28077|28042|28077|28042|28077.5|28042.5|28076.5|28041.5|15
1633928400000|2021-10-11 05:00:00|28077.5|28042.5|28079.5|28044.5|28080|28054.5|28074|28042.5|9
1633928700000|2021-10-11 05:05:00|28079|28044|28076|28041|28080|28054|28068|28040.5|31
1633929000000|2021-10-11 05:10:00|28075.5|28040.5|28068|28048|28075.5|28048|28066|28039|10
1633929300000|2021-10-11 05:15:00|28075|28040|28075|28040|28075.7|28049.5|28068.2|28040|11
1633929600000|2021-10-11 05:20:00|28075.5|28040.5|28075.5|28040.5|28075.5|28040.5|28075|28040|3
1633929900000|2021-10-11 05:25:00|28067.4|28047.4|28067|28047|28067.4|28047.4|28066.9|28046.9|3
1633930200000|2021-10-11 05:30:00|28075|28040|28074.5|28039.5|28075|28040|28074.5|28039.5|20
1633930500000|2021-10-11 05:35:00|28074|28039|28070.3|28035.3|28074|28039|28070.3|28035.3|11
1633930800000|2021-10-11 05:40:00|28070|28035|28075.3|28055.3|28081|28055.3|28066|28035|59
1633931100000|2021-10-11 05:45:00|28074.8|28054.8|28074.8|28054.8|28075.8|28055.8|28074.3|28054.3|4
1633931400000|2021-10-11 05:50:00|28074.3|28054.3|28065.3|28045.3|28074.8|28054.8|28064.3|28044.3|13
1633931700000|2021-10-11 05:55:00|28065.8|28045.8|28075|28040|28076|28049.3|28065.8|28040|19
1633932000000|2021-10-11 06:00:00|28074.5|28039.5|28069.3|28034.3|28075.5|28040.5|28068.5|28033.5|40
1633932300000|2021-10-11 06:05:00|28069.8|28034.8|28072.3|28037.3|28072.3|28037.3|28069.8|28034.8|8
1633932900000|2021-10-11 06:15:00|28074|28039|28080.4|28045.4|28080.8|28049.3|28068.8|28039|21
1633933200000|2021-10-11 06:20:00|28079.9|28044.9|28080.9|28045.9|28080.9|28045.9|28079.9|28044.9|5
1633933500000|2021-10-11 06:25:00|28080.4|28045.4|28080.4|28045.4|28081.4|28046.4|28080.4|28045.4|13
1633933800000|2021-10-11 06:30:00|28080.9|28045.9|28068.8|28048.8|28080.9|28051.4|28068.4|28041.3|52
1633934100000|2021-10-11 06:35:00|28068.3|28048.3|28063.8|28043.8|28077.3|28049.3|28063.8|28041.3|13
1633934400000|2021-10-11 06:40:00|28072|28037|28073|28038|28074.5|28039.5|28072|28037|44
1633934700000|2021-10-11 06:45:00|28073.5|28038.5|28072.2|28037.2|28074|28039|28072.2|28037.2|12
1633935000000|2021-10-11 06:50:00|28070|28035|28065.5|28030.5|28070|28035|28065|28030|15
1633935300000|2021-10-11 06:55:00|28065|28030|28052.5|28017.5|28065|28030|28052.5|28017.5|31
1633935600000|2021-10-11 07:00:00|28053|28018|28063|28028|28063.4|28038.9|28053|28018|37
1633935900000|2021-10-11 07:05:00|28062.5|28027.5|28058|28023|28062.5|28029.5|28049.5|28023|64
1633936200000|2021-10-11 07:10:00|28057.6|28022.6|28059|28024|28059.9|28029.5|28049.5|28022.1|30
1633936500000|2021-10-11 07:15:00|28058.7|28023.7|28063.5|28028.5|28063.5|28028.5|28058.7|28023.7|18
1633936800000|2021-10-11 07:20:00|28063|28028|28064.7|28029.7|28065.5|28035.2|28055.2|28026.5|32
1633937100000|2021-10-11 07:25:00|28065|28030|28058|28038|28065.5|28039.5|28058|28030|9
1633937400000|2021-10-11 07:30:00|28057.5|28037.5|28062|28027|28063.4|28038|28053.5|28027|31
1633937700000|2021-10-11 07:35:00|28062.5|28027.5|28062.5|28027.5|28063.5|28037|28056.5|28026.5|40
1633938000000|2021-10-11 07:40:00|28063.5|28028.5|28060.5|28025.5|28065|28034.5|28054.5|28025|30
1633938300000|2021-10-11 07:45:00|28054.5|28034.5|28053.5|28033.5|28054.8|28034.8|28053|28033|7
1633938600000|2021-10-11 07:50:00|28053|28033|28053|28033|28053|28033|28052.5|28032.5|3
1633938900000|2021-10-11 07:55:00|28054|28034|28052|28032|28057.5|28037.5|28050.5|28030.5|42
1633939200000|2021-10-11 08:00:00|28052.2|28032.2|28048.5|28028.5|28054|28034|28048.5|28028.5|16
1633939500000|2021-10-11 08:05:00|28048|28028|28052.4|28032.4|28061|28032.9|28047.5|28021.6|29
1633939800000|2021-10-11 08:10:00|28053.1|28033.1|28059|28024|28059|28033.1|28050|28022|26
1633940100000|2021-10-11 08:15:00|28058.5|28023.5|28058|28023|28059|28032.5|28052.4|28023|26
1633940400000|2021-10-11 08:20:00|28058.5|28023.5|28051.5|28031.5|28059|28032.9|28049.5|28023|29
1633940700000|2021-10-11 08:25:00|28052|28032|28052.4|28032.4|28058.9|28032.4|28050|28022|40
1633941000000|2021-10-11 08:30:00|28050.4|28030.4|28055.5|28020.5|28074|28041.2|28050.4|28020.4|43
1633941300000|2021-10-11 08:35:00|28048.5|28028.5|28047.5|28027.5|28050.1|28030.1|28047.5|28027.5|15
1633941600000|2021-10-11 08:40:00|28048|28028|28052|28017|28053|28029.5|28042.5|28017|23
1633941900000|2021-10-11 08:45:00|28052.5|28017.5|28052|28017|28053.5|28023.4|28043.4|28016.5|26
1633942200000|2021-10-11 08:50:00|28052.5|28017.5|28040.5|28005.5|28053|28023|28039|28004|22
1633942500000|2021-10-11 08:55:00|28043.1|28008.1|28045.4|28010.4|28045.9|28019.5|28036.5|28006.8|44
1633942800000|2021-10-11 09:00:00|28044.5|28009.5|28052.5|28017.5|28052.5|28024|28037.4|28007|20
1633943100000|2021-10-11 09:05:00|28048|28028|28071|28036|28073.6|28038.6|28047.5|28020.4|37
1633943400000|2021-10-11 09:10:00|28070.7|28035.7|28054.5|28034.5|28071|28045.9|28054.5|28030.4|34
1633943700000|2021-10-11 09:15:00|28055|28035|28057.4|28037.4|28065.5|28037.9|28052.9|28027.5|19
1633944000000|2021-10-11 09:20:00|28059|28039|28057.5|28037.5|28060|28040|28056.2|28036.2|14
1633944300000|2021-10-11 09:25:00|28057|28037|28057.5|28037.5|28057.5|28037.5|28056|28036|14
1633944600000|2021-10-11 09:30:00|28057|28037|28057.5|28037.5|28058|28038|28055.9|28035.9|11
1633944900000|2021-10-11 09:35:00|28058|28038|28057|28037|28058|28038|28057|28037|6
1633945200000|2021-10-11 09:40:00|28057.6|28037.6|28057.5|28037.5|28058.1|28038.1|28057|28037|5
1633945500000|2021-10-11 09:45:00|28057|28037|28057.5|28037.5|28058.1|28038.1|28055.9|28035.9|18
1633945800000|2021-10-11 09:50:00|28057.4|28037.4|28057.5|28037.5|28058.1|28038.1|28055.9|28035.9|12
1633946100000|2021-10-11 09:55:00|28055.9|28035.9|28058|28038|28058|28038|28055.9|28035.9|10
1633946400000|2021-10-11 10:00:00|28057.5|28037.5|28060|28025|28066|28037.5|28054.5|28025|23
1633946700000|2021-10-11 10:05:00|28060.5|28025.5|28057.4|28037.4|28066|28037.9|28055.9|28025|18
1633947000000|2021-10-11 10:10:00|28055.9|28035.9|28059.5|28024.5|28061.9|28037.4|28053.9|28024.4|11
1633947300000|2021-10-11 10:15:00|28060|28025|28058.7|28023.7|28060.6|28025.6|28058.6|28023.6|9
1633947600000|2021-10-11 10:20:00|28059|28024|28059.7|28024.7|28059.7|28024.7|28059|28024|2
1633947900000|2021-10-11 10:25:00|28058.6|28023.6|28056.8|28021.8|28058.6|28023.6|28056.8|28021.8|7
1633948200000|2021-10-11 10:30:00|28057|28022|28056|28021|28058|28032.5|28046.7|28021|15
1633948500000|2021-10-11 10:35:00|28056.5|28021.5|28053.7|28018.7|28056.5|28021.5|28050|28015|16
1633948800000|2021-10-11 10:40:00|28054.2|28019.2|28054.2|28019.2|28054.2|28019.2|28054.2|28019.2|1
1633949400000|2021-10-11 10:50:00|28054.7|28019.7|28054.7|28019.7|28054.7|28019.7|28054.7|28019.7|1
1633949700000|2021-10-11 10:55:00|28052|28017|28047.1|28012.1|28052|28017|28047.1|28012.1|10
1633950000000|2021-10-11 11:00:00|28046.6|28011.6|28046.6|28011.6|28046.6|28011.6|28046.6|28011.6|1
1633950600000|2021-10-11 11:10:00|28047.1|28012.1|28046.6|28011.6|28047.1|28022.4|28041.7|28011.6|9
1633950900000|2021-10-11 11:15:00|28047.1|28012.1|28047.1|28012.1|28047.6|28012.6|28042.9|28007.9|13
1633951200000|2021-10-11 11:20:00|28047.6|28012.6|28047.6|28012.6|28050.5|28015.5|28045.6|28010.6|7
1633951500000|2021-10-11 11:25:00|28047.1|28012.1|28047.1|28012.1|28050|28021.5|28041.5|28012.1|6
1633951800000|2021-10-11 11:30:00|28047.5|28012.5|28046.6|28011.6|28047.5|28012.5|28046.6|28011.6|3
1633952100000|2021-10-11 11:35:00|28047|28012|28047.5|28012.5|28047.5|28012.5|28047|28012|2
1633952400000|2021-10-11 11:40:00|28042|28022|28047.5|28012.5|28051|28022|28042|28012.5|4
1633952700000|2021-10-11 11:45:00|28046.8|28011.8|28039|28019|28046.8|28019.5|28035.9|28009.8|17
1633953300000|2021-10-11 11:55:00|28039.5|28019.5|28043.5|28008.5|28047|28022|28039.5|28007.5|20
1633953600000|2021-10-11 12:00:00|28043|28008|28041.6|28006.6|28043|28008|28041.6|28006.6|7
1633953900000|2021-10-11 12:05:00|28042.1|28007.1|28036.2|28016.2|28042.1|28017.4|28035.7|28007.1|6
1633954200000|2021-10-11 12:10:00|28036.9|28016.9|28035.4|28000.4|28043.6|28016.9|28020|27983|70
1633954500000|2021-10-11 12:15:00|28027.4|28007.4|28037.6|28002.6|28039.5|28007.4|28026.8|28000.1|21
1633954800000|2021-10-11 12:20:00|28037.1|28002.1|28036.6|28001.6|28037.1|28002.1|28036.6|28001.6|2
1633955100000|2021-10-11 12:25:00|28036.1|28001.1|28036.1|28001.1|28036.6|28001.6|28036.1|28001.1|3
1633955400000|2021-10-11 12:30:00|28036.6|28001.6|28035.5|28015.5|28045|28016.5|28031.4|28001.1|30
1633955700000|2021-10-11 12:35:00|28036|28016|28036|28016|28036|28016|28035.5|28015.5|3
1633956000000|2021-10-11 12:40:00|28035.5|28015.5|28038.5|28018.5|28040.5|28020.5|28035.5|28015.5|5
1633956300000|2021-10-11 12:45:00|28037.5|28017.5|28047.5|28027.5|28047.6|28027.6|28037.5|28017.5|12
1633956600000|2021-10-11 12:50:00|28047|28027|28059.5|28024.5|28062|28028.5|28045.5|28020.1|44
1633956900000|2021-10-11 12:55:00|28060|28025|28063.8|28028.8|28066|28031|28060|28025|13
1633957200000|2021-10-11 13:00:00|28063.9|28028.9|28068.9|28033.9|28068.9|28037.8|28057.5|28028.4|7
1633957500000|2021-10-11 13:05:00|28062.4|28042.4|28062.6|28042.6|28063.1|28043.1|28061.9|28041.9|11
1633957800000|2021-10-11 13:10:00|28063.1|28043.1|28065.3|28045.3|28065.3|28045.3|28062.9|28042.9|12
1633958100000|2021-10-11 13:15:00|28064.8|28044.8|28062|28027|28070.5|28050.5|28060.5|28025.5|54
1633958400000|2021-10-11 13:20:00|28062.5|28027.5|28062.5|28027.5|28063|28028|28062.5|28027.5|6
1633958700000|2021-10-11 13:25:00|28062.1|28027.1|28062.5|28027.5|28062.5|28027.5|28059.8|28024.8|12
1633959000000|2021-10-11 13:30:00|28060.8|28025.8|28061.3|28026.3|28061.3|28026.3|28057|28022|10
1633959300000|2021-10-11 13:35:00|28060.8|28025.8|28055|28020|28060.8|28025.8|28054.9|28019.9|12
1633959600000|2021-10-11 13:40:00|28054.5|28019.5|28045.3|28010.3|28054.5|28019.5|28037.5|28008.3|18
1633959900000|2021-10-11 13:45:00|28045.5|28010.5|28047.5|28012.5|28047.5|28012.5|28045.5|28010.5|2
1633960500000|2021-10-11 13:55:00|28037.5|28017.5|28037.5|28017.5|28037.5|28017.5|28037.5|28017.5|1
1633960800000|2021-10-11 14:00:00|28038.6|28018.6|28037.5|28017.5|28047.5|28018.6|28037.5|28011.6|5
1633961100000|2021-10-11 14:05:00|28034.5|28014.5|28041.8|28006.8|28041.8|28017.3|28034|28005.8|15
1633961400000|2021-10-11 14:10:00|28041.3|28006.3|28037.3|28002.3|28041.5|28012.5|28027.5|28001.1|16
1633961700000|2021-10-11 14:15:00|28037.8|28002.8|28036.8|28001.8|28037.8|28002.8|28036.8|28001.8|3
1633962000000|2021-10-11 14:20:00|28036.3|28001.3|28038.5|28003.5|28038.5|28003.5|28036.3|28001.3|3
1633962300000|2021-10-11 14:25:00|28032.4|28012.4|28041.5|28006.5|28042|28012.4|28032.4|28003.5|7
1633962600000|2021-10-11 14:30:00|28041|28006|28042.9|28007.9|28042.9|28007.9|28040.5|28005.5|5
1633962900000|2021-10-11 14:35:00|28042.6|28007.6|28051.7|28016.7|28053.4|28018.4|28038|28007.6|13
1633963200000|2021-10-11 14:40:00|28052|28017|28052.5|28017.5|28055|28027.9|28047.9|28017|6
1633963500000|2021-10-11 14:45:00|28047.5|28027.5|28059|28024|28062.5|28032.5|28045.9|28021.9|30
1633963800000|2021-10-11 14:50:00|28060|28025|28047.5|28012.5|28060|28029.3|28042.5|28012.5|9
1633964100000|2021-10-11 14:55:00|28047.9|28012.9|28042.5|28022.5|28047.9|28023.8|28042.5|28012.9|4
1633964400000|2021-10-11 15:00:00|28048.5|28013.5|28046.9|28011.9|28048.5|28017.5|28037.5|28011.9|8
1633965000000|2021-10-11 15:10:00|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|28047.5|28012.5|1
1633965300000|2021-10-11 15:15:00|28042.5|28022.5|28042.5|28022.5|28042.5|28022.5|28041.2|28021.2|3
1633965600000|2021-10-11 15:20:00|28043.8|28023.8|28042.5|28022.5|28043.8|28023.8|28041.2|28021.2|6
1633965900000|2021-10-11 15:25:00|28043.8|28023.8|28042.5|28022.5|28043.8|28023.8|28042.5|28022.5|4
1633966200000|2021-10-11 15:30:00|28039|28019|28048.1|28013.1|28048.1|28019|28037.5|28011.8|8
1633966500000|2021-10-11 15:35:00|28047.9|28012.9|28047.5|28012.5|28047.9|28018|28036.2|28010.5|8
1633967100000|2021-10-11 15:45:00|28047.9|28012.9|28046.6|28011.6|28052.9|28027.5|28046.3|28011.3|13
1633967400000|2021-10-11 15:50:00|28046.7|28011.7|28050.9|28015.9|28056.8|28021.8|28046.7|28011.7|20
1633967700000|2021-10-11 15:55:00|28052.4|28017.4|28046.3|28026.3|28053.3|28026.3|28045.1|28017.3|9
1633968000000|2021-10-11 16:00:00|28045.8|28025.8|28045.8|28025.8|28045.8|28025.8|28045.8|28025.8|1
1633968300000|2021-10-11 16:05:00|28046.8|28026.8|28052.1|28017.1|28054.4|28027.4|28046.3|28016.9|12
1633968600000|2021-10-11 16:10:00|28050.6|28015.6|28051.8|28016.8|28051.8|28016.8|28050.6|28015.6|3
1633968900000|2021-10-11 16:15:00|28052.3|28017.3|28056.4|28021.4|28057.9|28022.9|28050.1|28015.1|17
1633969200000|2021-10-11 16:20:00|28055.9|28020.9|28049.6|28014.6|28055.9|28020.9|28048.4|28013.4|7
1633969800000|2021-10-11 16:30:00|28049.3|28014.3|28050.2|28015.2|28050.2|28015.2|28049.3|28014.3|3
1633970100000|2021-10-11 16:35:00|28049.7|28014.7|28050.8|28015.8|28050.8|28015.8|28049.7|28014.7|2
1633970700000|2021-10-11 16:45:00|28051.1|28016.1|28052.5|28017.5|28052.5|28017.5|28051.1|28016.1|3
1633971600000|2021-10-11 17:00:00|28048.5|28028.5|28060|28025|28060|28028.5|28048.5|28021.9|6
1633971900000|2021-10-11 17:05:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633972200000|2021-10-11 17:10:00|28052.5|28032.5|28060|28025|28060|28032.5|28047.5|28021.5|6
1633972500000|2021-10-11 17:15:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633972800000|2021-10-11 17:20:00|28071.5|28036.5|28062.5|28027.5|28078.2|28043.2|28062.5|28027.5|10
1633973100000|2021-10-11 17:25:00|28066.3|28031.3|28062.5|28027.5|28068.2|28033.2|28062.5|28027.5|6
1633974000000|2021-10-11 17:40:00|28057.5|28022.5|28047.5|28027.5|28060|28028.8|28047.5|28022.5|7
1633974900000|2021-10-11 17:55:00|28048.8|28028.8|28062|28027|28062|28028.8|28047.5|28022.5|8
1633975200000|2021-10-11 18:00:00|28060.5|28025.5|28062.5|28027.5|28062.5|28027.5|28058.9|28023.9|5
1633975800000|2021-10-11 18:10:00|28060|28025|28060|28025|28060|28025|28060|28025|1
1633976100000|2021-10-11 18:15:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1633978800000|2021-10-11 19:00:00|28062.6|28027.6|28062.6|28027.6|28062.6|28027.6|28062.6|28027.6|1
1633980900000|2021-10-11 19:35:00|28079.9|28044.9|28080|28045|28080|28045|28079.9|28044.9|2
1633981500000|2021-10-11 19:45:00|28074.7|28039.7|28074.8|28039.8|28074.8|28039.8|28074.7|28039.7|2
1633981800000|2021-10-11 19:50:00|28075.4|28040.4|28075.4|28040.4|28075.4|28040.4|28075.4|28040.4|1
1634002200000|2021-10-12 01:30:00|28129.9|28109.9|28130.5|28095.5|28130.5|28110.1|28119|28092.5|39
1634002500000|2021-10-12 01:35:00|28131|28096|28127.9|28092.9|28131|28099.9|28115.7|28084|55
1634002800000|2021-10-12 01:40:00|28128.4|28093.4|28131.7|28111.7|28132.9|28112.5|28120.7|28093.4|25
1634003100000|2021-10-12 01:45:00|28132.5|28112.5|28132.4|28112.4|28137.5|28117.5|28130.7|28110.7|31
1634003400000|2021-10-12 01:50:00|28130.7|28110.7|28122.5|28102.5|28132.5|28110.7|28122.5|28096.5|26
1634003700000|2021-10-12 01:55:00|28123.9|28103.9|28127|28092|28132|28103.9|28117.5|28092|18
1634004000000|2021-10-12 02:00:00|28122.4|28102.4|28117.5|28097.5|28126.9|28102.4|28117.5|28091.4|8
1634004300000|2021-10-12 02:05:00|28117.4|28097.4|28107.5|28087.5|28117.4|28097.4|28107.4|28076.8|25
1634004600000|2021-10-12 02:10:00|28108.4|28088.4|28105|28085|28116.9|28093.9|28100.7|28080.7|28
1634004900000|2021-10-12 02:15:00|28103|28083|28102.5|28082.5|28108.6|28084.9|28096.9|28072.8|40
1634005200000|2021-10-12 02:20:00|28101.4|28081.4|28112.5|28092.5|28118.1|28094|28100.7|28080.7|57
1634005500000|2021-10-12 02:25:00|28110.7|28090.7|28111.1|28091.1|28118.2|28093.6|28104.8|28077.1|30
1634005800000|2021-10-12 02:30:00|28111|28091|28112.5|28092.5|28112.5|28092.5|28105.7|28085.7|13
1634006100000|2021-10-12 02:35:00|28113.1|28093.1|28139.2|28104.2|28139.2|28106|28113.1|28093.1|26
1634006400000|2021-10-12 02:40:00|28138.6|28103.6|28122.2|28102.2|28139.6|28109.4|28122.2|28102.2|30
1634006700000|2021-10-12 02:45:00|28122.5|28102.5|28127.5|28107.5|28127.5|28107.5|28122.5|28102.5|31
1634007000000|2021-10-12 02:50:00|28127.6|28107.6|28136|28116|28136.7|28116.7|28127.6|28107.6|30
1634007300000|2021-10-12 02:55:00|28136.1|28116.1|28138.1|28118.1|28138.1|28118.1|28132.2|28112.2|30
1634007600000|2021-10-12 03:00:00|28134.6|28114.6|28128.6|28108.6|28137.9|28114.6|28126.1|28102.5|36
1634007900000|2021-10-12 03:05:00|28128.1|28108.1|28135.5|28115.5|28135.5|28115.5|28128.1|28108.1|38
1634008200000|2021-10-12 03:10:00|28136|28116|28153.7|28118.7|28154.5|28123.2|28136|28116|42
1634008500000|2021-10-12 03:15:00|28153.6|28118.6|28157.5|28137.5|28162.5|28142.5|28147.6|28118.6|32
1634008800000|2021-10-12 03:20:00|28160.1|28140.1|28165|28145|28168.5|28148.5|28160.1|28140.1|26
1634009100000|2021-10-12 03:25:00|28164.5|28144.5|28167|28147|28175.5|28148|28163.5|28135|23
1634009400000|2021-10-12 03:30:00|28166|28146|28167.5|28147.5|28175|28149|28162.5|28135|23
1634009700000|2021-10-12 03:35:00|28166.9|28146.9|28157.5|28137.5|28166.9|28146.9|28157.5|28137.5|15
1634010000000|2021-10-12 03:40:00|28154|28134|28162.8|28142.8|28162.8|28142.8|28153.1|28133.1|29
1634010300000|2021-10-12 03:45:00|28162.3|28142.3|28157.6|28137.6|28162.4|28142.4|28155.9|28135.9|17
1634010600000|2021-10-12 03:50:00|28157.5|28137.5|28167.4|28147.4|28167.5|28147.5|28157.5|28137.5|15
1634010900000|2021-10-12 03:55:00|28165.7|28145.7|28167.4|28147.4|28167.4|28147.4|28165.7|28145.7|8
1634011200000|2021-10-12 04:00:00|28167.5|28147.5|28167.6|28147.6|28167.6|28147.6|28167.5|28147.5|2
1634011500000|2021-10-12 04:05:00|28167.5|28147.5|28162.4|28142.4|28168.5|28148.5|28162.4|28142.4|8
1634011800000|2021-10-12 04:10:00|28162.5|28142.5|28165|28145|28167.5|28147.5|28162.5|28142.5|19
1634012100000|2021-10-12 04:15:00|28163.5|28143.5|28172|28137|28172|28144|28162.5|28137|4
1634012400000|2021-10-12 04:20:00|28166.5|28146.5|28173.2|28138.2|28173.7|28146.5|28166.5|28137|10
1634012700000|2021-10-12 04:25:00|28173.1|28138.1|28173|28138|28173.1|28138.1|28172.9|28137.9|3
1634013000000|2021-10-12 04:30:00|28173.7|28138.7|28173.2|28138.2|28173.7|28143.5|28163.5|28138|7
1634013300000|2021-10-12 04:35:00|28173|28138|28172.5|28152.5|28183|28153.5|28167.5|28138|20
1634013600000|2021-10-12 04:40:00|28171.4|28151.4|28167.5|28147.5|28172|28152|28167.5|28147.5|14
1634013900000|2021-10-12 04:45:00|28167.6|28147.6|28171|28151|28171.7|28151.7|28167.5|28147.5|18
1634014200000|2021-10-12 04:50:00|28178|28143|28178|28143|28178|28143|28178|28143|1
1634014800000|2021-10-12 05:00:00|28172.5|28152.5|28178|28143|28178.2|28152.5|28172.5|28143|5
1634015100000|2021-10-12 05:05:00|28177.4|28142.4|28172.3|28137.3|28177.4|28147.5|28165.8|28137.3|8
1634015400000|2021-10-12 05:10:00|28163.3|28143.3|28164.8|28144.8|28167.5|28147.5|28163.3|28143.3|7
1634015700000|2021-10-12 05:15:00|28163.3|28143.3|28164.8|28144.8|28164.8|28144.8|28163.3|28143.3|2
1634016000000|2021-10-12 05:20:00|28163.3|28143.3|28171.5|28136.5|28173|28148.6|28163.3|28136.5|14
1634016300000|2021-10-12 05:25:00|28172|28137|28172.5|28137.5|28173.1|28138.1|28170.6|28135.6|19
1634016600000|2021-10-12 05:30:00|28172.6|28137.6|28172.5|28137.5|28172.6|28137.6|28172|28137|8
1634016900000|2021-10-12 05:35:00|28172|28137|28172.5|28137.5|28172.5|28137.5|28172|28137|12
1634017200000|2021-10-12 05:40:00|28172|28137|28157.5|28137.5|28172|28138.4|28152.5|28127.5|28
1634017500000|2021-10-12 05:45:00|28158.9|28138.9|28159.4|28139.4|28163|28143|28157.4|28137.4|19
1634017800000|2021-10-12 05:50:00|28158.1|28138.1|28152.6|28132.6|28158.1|28138.1|28152.6|28132.6|6
1634018100000|2021-10-12 05:55:00|28153.9|28133.9|28153|28133|28153.9|28133.9|28152.6|28132.6|5
1634018400000|2021-10-12 06:00:00|28152.6|28132.6|28162.6|28127.6|28167|28134|28147.6|28127|41
1634018700000|2021-10-12 06:05:00|28163.1|28128.1|28157.5|28137.5|28168|28139.5|28155.5|28127.6|33
1634019000000|2021-10-12 06:10:00|28158.9|28138.9|28155|28135|28162.6|28142.6|28151.5|28131.5|42
1634019300000|2021-10-12 06:15:00|28156|28136|28160.5|28140.5|28161|28141|28155|28135|24
1634019600000|2021-10-12 06:20:00|28160|28140|28152.6|28132.6|28168|28140.1|28152.6|28132.6|20
1634019900000|2021-10-12 06:25:00|28154.1|28134.1|28152.6|28132.6|28157.6|28137.6|28151.5|28131.5|17
1634020200000|2021-10-12 06:30:00|28152.8|28132.8|28175|28140|28175|28146.5|28152.8|28132.8|31
1634020500000|2021-10-12 06:35:00|28167.5|28147.5|28166|28146|28171|28147.5|28162.5|28135.5|22
1634020800000|2021-10-12 06:40:00|28165.5|28145.5|28167.5|28147.5|28173|28149|28164.5|28137.3|12
1634021100000|2021-10-12 06:45:00|28167.4|28147.4|28167.4|28147.4|28168.5|28148.5|28166.4|28146.4|5
1634021400000|2021-10-12 06:50:00|28166.4|28146.4|28152.5|28132.5|28166.4|28146.4|28151.9|28126.5|60
1634021700000|2021-10-12 06:55:00|28151.9|28131.9|28157.2|28137.2|28157.6|28137.6|28149|28129|27
1634022000000|2021-10-12 07:00:00|28156.2|28136.2|28167.6|28147.6|28167.6|28147.6|28156.2|28136.2|35
1634022300000|2021-10-12 07:05:00|28168.1|28148.1|28168.9|28148.9|28169.4|28149.4|28167.5|28147.5|12
1634022600000|2021-10-12 07:10:00|28167.6|28147.6|28176|28156|28176|28156|28167.4|28147.4|32
1634022900000|2021-10-12 07:15:00|28172.6|28152.6|28174|28154|28174.1|28154.1|28167.6|28147.6|30
1634023200000|2021-10-12 07:20:00|28173.6|28153.6|28172.6|28152.6|28173.6|28153.6|28171.7|28151.7|14
1634023500000|2021-10-12 07:25:00|28171.7|28151.7|28168|28148|28173.3|28153.3|28168|28148|21
1634023800000|2021-10-12 07:30:00|28168.5|28148.5|28167.4|28147.4|28170|28150|28164.5|28144.5|40
1634024100000|2021-10-12 07:35:00|28167.5|28147.5|28167.4|28147.4|28169|28149|28165.1|28145.1|27
1634024400000|2021-10-12 07:40:00|28167.5|28147.5|28167.4|28147.4|28167.6|28147.6|28167.4|28147.4|39
1634024700000|2021-10-12 07:45:00|28167.5|28147.5|28167.5|28147.5|28168.9|28148.9|28167|28147|8
1634025000000|2021-10-12 07:50:00|28167|28147|28168.1|28148.1|28168.1|28148.1|28166.5|28146.5|10
1634025300000|2021-10-12 07:55:00|28167.6|28147.6|28172.5|28152.5|28172.5|28152.5|28166.9|28146.9|22
1634025600000|2021-10-12 08:00:00|28172.2|28152.2|28167.5|28147.5|28172.2|28152.2|28167.5|28147.5|24
1634025900000|2021-10-12 08:05:00|28168.9|28148.9|28171.5|28151.5|28171.5|28151.5|28167.5|28147.5|17
1634026200000|2021-10-12 08:10:00|28171|28151|28172.9|28152.9|28173.9|28153.9|28171|28151|25
1634026500000|2021-10-12 08:15:00|28173.4|28153.4|28177.9|28157.9|28178.9|28158.9|28173.4|28153.4|14
1634026800000|2021-10-12 08:20:00|28177.5|28157.5|28172.5|28152.5|28178.9|28158.9|28172.5|28152.5|19
1634027100000|2021-10-12 08:25:00|28172.8|28152.8|28174.2|28154.2|28182|28154.5|28172.5|28147|21
1634027400000|2021-10-12 08:30:00|28174|28154|28167.2|28147.2|28174.5|28154.5|28166.2|28146.2|18
1634027700000|2021-10-12 08:35:00|28166.2|28146.2|28167.2|28147.2|28167.2|28147.2|28166.2|28146.2|2
1634028000000|2021-10-12 08:40:00|28166.7|28146.7|28167.2|28147.2|28167.2|28147.2|28166|28146|6
1634028300000|2021-10-12 08:45:00|28166.7|28146.7|28167.2|28147.2|28167.2|28147.2|28162.2|28142.2|17
1634028600000|2021-10-12 08:50:00|28166.7|28146.7|28164.2|28144.2|28166.7|28146.7|28164.2|28144.2|13
1634028900000|2021-10-12 08:55:00|28163.7|28143.7|28162|28142|28163.7|28143.7|28154.5|28122|38
1634029200000|2021-10-12 09:00:00|28162.2|28142.2|28166.2|28146.2|28169.5|28149.5|28162.2|28142.2|36
1634029500000|2021-10-12 09:05:00|28167.2|28147.2|28166.7|28146.7|28167.7|28147.7|28166.7|28146.7|6
1634029800000|2021-10-12 09:10:00|28165.7|28145.7|28145.4|28125.4|28165.7|28145.7|28145.4|28125.4|20
1634030100000|2021-10-12 09:15:00|28145.7|28125.7|28161|28126|28166.5|28138.7|28143.5|28117|50
1634030400000|2021-10-12 09:20:00|28161.5|28126.5|28152.2|28132.2|28161.5|28132.5|28152.2|28126.5|3
1634030700000|2021-10-12 09:25:00|28150.9|28130.9|28148|28128|28156|28130.9|28145.9|28116.5|20
1634031000000|2021-10-12 09:30:00|28156|28121|28153.8|28118.8|28156|28121|28152.4|28117.4|9
1634031300000|2021-10-12 09:35:00|28152.5|28117.5|28156.5|28121.5|28157.3|28128.8|28147.2|28116.3|16
1634031600000|2021-10-12 09:40:00|28155.2|28120.2|28162.3|28127.3|28163|28128|28154.5|28119.5|17
1634031900000|2021-10-12 09:45:00|28162.2|28127.2|28158.7|28123.7|28165|28130|28158.7|28123.7|13
1634032200000|2021-10-12 09:50:00|28158.5|28123.5|28158.7|28123.7|28158.7|28123.7|28158.5|28123.5|2
1634032500000|2021-10-12 09:55:00|28159.2|28124.2|28157.7|28122.7|28159.2|28124.2|28157.7|28122.7|5
1634032800000|2021-10-12 10:00:00|28158.5|28123.5|28161|28126|28161|28126|28158.5|28123.5|3
1634033100000|2021-10-12 10:05:00|28161.1|28126.1|28160.5|28125.5|28161.1|28126.1|28159|28124|7
1634033400000|2021-10-12 10:10:00|28160|28125|28152.5|28117.5|28160|28126.5|28139.8|28113.3|21
1634033700000|2021-10-12 10:15:00|28145.5|28125.5|28155.6|28120.6|28157.5|28127.6|28145|28120.5|12
1634034000000|2021-10-12 10:20:00|28148.5|28128.5|28148.3|28128.3|28148.5|28128.5|28148.3|28128.3|2
1634034300000|2021-10-12 10:25:00|28148.5|28128.5|28144|28124|28148.5|28128.5|28140|28120|14
1634034600000|2021-10-12 10:30:00|28143.5|28123.5|28142.5|28122.5|28144|28124|28141.4|28121.4|10
1634034900000|2021-10-12 10:35:00|28142|28122|28142|28122|28142.5|28122.5|28142|28122|3
1634035200000|2021-10-12 10:40:00|28141.6|28121.6|28138|28118|28143.7|28121.6|28128|28099.6|37
1634035500000|2021-10-12 10:45:00|28142|28107|28142|28107|28142|28112.6|28128.1|28101|22
1634035800000|2021-10-12 10:50:00|28142.5|28107.5|28135|28115|28142.5|28115|28133.5|28105.5|9
1634036100000|2021-10-12 10:55:00|28142|28107|28140|28105|28142|28112|28132|28105|4
1634036400000|2021-10-12 11:00:00|28139|28104|28140.6|28105.6|28150.5|28117.6|28132|28101.5|41
1634036700000|2021-10-12 11:05:00|28140.1|28105.1|28141.5|28106.5|28141.5|28116|28134.8|28104|10
1634037000000|2021-10-12 11:10:00|28142|28107|28142|28107|28142|28107|28142|28107|1
1634037300000|2021-10-12 11:15:00|28140.6|28105.6|28140.5|28105.5|28141.5|28114|28133|28105.1|9
1634037600000|2021-10-12 11:20:00|28141|28106|28141.3|28106.3|28141.3|28112.5|28132.5|28105.8|6
1634037900000|2021-10-12 11:25:00|28140.8|28105.8|28141.3|28106.3|28141.3|28106.3|28140.8|28105.8|2
1634038200000|2021-10-12 11:30:00|28140.8|28105.8|28141.3|28106.3|28141.3|28106.3|28140.8|28105.8|2
1634038500000|2021-10-12 11:35:00|28132.8|28112.8|28134|28114|28141.5|28114|28132.8|28106|7
1634038800000|2021-10-12 11:40:00|28133|28113|28140.8|28105.8|28145.8|28118.3|28133|28105.8|15
1634039100000|2021-10-12 11:45:00|28132.8|28112.8|28133.8|28113.8|28136.7|28116.7|28131.7|28111.7|22
1634039700000|2021-10-12 11:55:00|28141.8|28106.8|28143.3|28108.3|28143.3|28108.3|28141.3|28106.3|3
1634040000000|2021-10-12 12:00:00|28143.5|28108.5|28143.3|28108.3|28143.5|28108.5|28143.3|28108.3|2
1634040300000|2021-10-12 12:05:00|28143|28108|28143|28108|28143.8|28108.8|28143|28108|7
1634040600000|2021-10-12 12:10:00|28143.5|28108.5|28148|28113|28148.3|28119.3|28138.8|28108|15
1634040900000|2021-10-12 12:15:00|28140.5|28120.5|28138|28118|28140.5|28120.5|28138|28118|11
1634041200000|2021-10-12 12:20:00|28138.5|28118.5|28142|28122|28142|28122|28138.5|28118.5|13
1634041500000|2021-10-12 12:25:00|28141.5|28121.5|28143.6|28123.6|28145.5|28125.5|28137.7|28117.7|22
1634041800000|2021-10-12 12:30:00|28144|28124|28147|28127|28149|28129|28141.6|28121.6|32
1634042100000|2021-10-12 12:35:00|28148|28128|28160.8|28125.8|28166.5|28133.9|28145.5|28118.3|53
1634042400000|2021-10-12 12:40:00|28161.3|28126.3|28152.5|28132.5|28161.3|28132.5|28147.5|28122.6|9
1634042700000|2021-10-12 12:45:00|28152.9|28132.9|28167.6|28132.6|28168.8|28138.5|28152.9|28132|15
1634043000000|2021-10-12 12:50:00|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|28157.5|28137.5|1
1634043300000|2021-10-12 12:55:00|28156.7|28136.7|28155.5|28135.5|28157.5|28137.5|28155.5|28135.5|5
1634043600000|2021-10-12 13:00:00|28156.4|28136.4|28162.5|28127.5|28163|28136.4|28156.4|28126.1|12
1634043900000|2021-10-12 13:05:00|28152.6|28132.6|28155|28120|28162.5|28132.6|28148|28120|23
1634044500000|2021-10-12 13:15:00|28158.2|28123.2|28157.3|28122.3|28158.3|28123.3|28155|28120|9
1634044800000|2021-10-12 13:20:00|28156.8|28121.8|28157|28122|28158|28123|28152|28117|17
1634045100000|2021-10-12 13:25:00|28157.1|28122.1|28147.5|28127.5|28162.5|28132.7|28147.5|28121.1|30
1634045400000|2021-10-12 13:30:00|28148|28128|28147.5|28127.5|28156|28129.5|28147.5|28121|7
1634045700000|2021-10-12 13:35:00|28148.4|28128.4|28147.5|28127.5|28148.4|28128.4|28146.8|28126.8|4
1634046000000|2021-10-12 13:40:00|28147.8|28127.8|28162|28127|28162|28133.5|28147.8|28126|11
1634046300000|2021-10-12 13:45:00|28162.6|28127.6|28164.8|28144.8|28176.5|28147.5|28161.5|28127|43
1634046600000|2021-10-12 13:50:00|28164.3|28144.3|28162.9|28127.9|28166.1|28144.3|28159.7|28127.5|20
1634046900000|2021-10-12 13:55:00|28162.5|28127.5|28167.5|28132.5|28167.5|28138|28152.5|28125.1|14
1634047200000|2021-10-12 14:00:00|28157.5|28137.5|28157.5|28137.5|28167.6|28138.6|28156.2|28127.5|17
1634047500000|2021-10-12 14:05:00|28162|28127|28167.1|28132.1|28167.1|28138.8|28157.5|28126.6|9
1634047800000|2021-10-12 14:10:00|28157.5|28137.5|28169|28134|28169|28140.5|28157.5|28134|7
1634048100000|2021-10-12 14:15:00|28168.6|28133.6|28169|28134|28170|28135|28167.9|28132.9|12
1634048400000|2021-10-12 14:20:00|28169.5|28134.5|28168.5|28133.5|28169.5|28134.5|28168.5|28133.5|3
1634048700000|2021-10-12 14:25:00|28168.1|28133.1|28173|28138|28173|28147.5|28161.6|28133.1|9
1634049000000|2021-10-12 14:30:00|28172.1|28137.1|28166.5|28146.5|28174.4|28147.5|28166.5|28137.1|7
1634049300000|2021-10-12 14:35:00|28163|28143|28166.5|28146.5|28166.5|28146.5|28162.8|28142.8|5
1634049600000|2021-10-12 14:40:00|28163|28143|28162.8|28142.8|28163.3|28143.3|28162.8|28142.8|4
1634049900000|2021-10-12 14:45:00|28162.1|28142.1|28167.6|28132.6|28167.6|28142.6|28159|28132.6|11
1634050200000|2021-10-12 14:50:00|28157.5|28137.5|28162.5|28142.5|28162.5|28142.5|28157.5|28137.5|9
1634050500000|2021-10-12 14:55:00|28162.3|28142.3|28167.5|28132.5|28168|28142.5|28157.9|28128.9|20
1634050800000|2021-10-12 15:00:00|28156.5|28136.5|28161.9|28126.9|28162.9|28136.5|28148.3|28126.9|10
1634051100000|2021-10-12 15:05:00|28160|28125|28162.5|28127.5|28162.5|28127.5|28159|28124|12
1634051700000|2021-10-12 15:15:00|28162.1|28127.1|28162.1|28127.1|28162.1|28127.1|28162.1|28127.1|1
1634052000000|2021-10-12 15:20:00|28161.6|28126.6|28152.5|28132.5|28161.6|28132.5|28152.5|28126.6|2
1634052300000|2021-10-12 15:25:00|28152.8|28132.8|28153.3|28133.3|28157.5|28137.5|28152|28132|26
1634052600000|2021-10-12 15:30:00|28153.1|28133.1|28162.3|28127.3|28162.3|28133.8|28153.1|28126.8|5
1634052900000|2021-10-12 15:35:00|28157.5|28137.5|28160.1|28140.1|28162.5|28142.5|28157.5|28137.5|11
1634053200000|2021-10-12 15:40:00|28160.6|28140.6|28168.5|28133.5|28168.5|28140.6|28160.6|28133.5|2
1634053800000|2021-10-12 15:50:00|28168.1|28133.1|28163.1|28128.1|28168.1|28137.5|28152.5|28127.8|8
1634054100000|2021-10-12 15:55:00|28163|28128|28153.8|28133.8|28163|28133.8|28153|28127|5
1634054400000|2021-10-12 16:00:00|28152.5|28132.5|28147.5|28127.5|28152.5|28132.5|28147.5|28127.5|3
1634054700000|2021-10-12 16:05:00|28154|28119|28152.1|28117.1|28154|28119|28151.6|28116.6|5
1634055000000|2021-10-12 16:10:00|28151.1|28116.1|28151.1|28116.1|28151.1|28116.1|28151.1|28116.1|1
1634055300000|2021-10-12 16:15:00|28152.1|28117.1|28154.3|28119.3|28154.3|28119.3|28152.1|28117.1|5
1634055600000|2021-10-12 16:20:00|28154.5|28119.5|28151.6|28116.6|28154.5|28119.5|28151.6|28116.6|7
1634055900000|2021-10-12 16:25:00|28152.1|28117.1|28151.8|28116.8|28152.1|28117.1|28151.6|28116.6|5
1634056200000|2021-10-12 16:30:00|28152.2|28117.2|28157.1|28122.1|28157.6|28130|28142.3|28116.9|16
1634056500000|2021-10-12 16:35:00|28157|28122|28157|28122|28157|28122|28157|28122|1
1634056800000|2021-10-12 16:40:00|28147.5|28127.5|28147.5|28127.5|28147.5|28127.5|28147.5|28127.5|1
1634057100000|2021-10-12 16:45:00|28148.8|28128.8|28150|28130|28150|28130|28148.8|28128.8|2
1634057400000|2021-10-12 16:50:00|28147.8|28127.8|28147.5|28127.5|28157.4|28129.5|28147.5|28122|7
1634057700000|2021-10-12 16:55:00|28148.8|28128.8|28152.5|28132.5|28152.5|28132.5|28148.8|28128.8|3
1634058000000|2021-10-12 17:00:00|28151.8|28131.8|28157|28122|28158|28132.5|28150.5|28122|5
1634058300000|2021-10-12 17:05:00|28157.1|28122.1|28147.5|28127.5|28157.5|28132.5|28147.5|28122.1|7
1634059500000|2021-10-12 17:25:00|28148.4|28128.4|28147.5|28127.5|28148.4|28128.4|28147.5|28127.5|2
1634060400000|2021-10-12 17:40:00|28147.6|28127.6|28157.9|28122.9|28159|28129.5|28147.6|28122.9|7
1634060700000|2021-10-12 17:45:00|28148|28128|28147.5|28127.5|28148|28128|28147.5|28127.5|2
1634061900000|2021-10-12 18:05:00|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|28145.5|28125.5|1
1634062200000|2021-10-12 18:10:00|28153|28118|28153|28118|28153|28118|28152.9|28117.9|3
1634062500000|2021-10-12 18:15:00|28152.5|28117.5|28152.5|28117.5|28152.5|28117.5|28152.5|28117.5|1
1634063700000|2021-10-12 18:35:00|28151.9|28116.9|28151.9|28116.9|28151.9|28116.9|28151.9|28116.9|1
1634064000000|2021-10-12 18:40:00|28152.8|28117.8|28152.8|28117.8|28152.8|28117.8|28152.8|28117.8|1
1634064300000|2021-10-12 18:45:00|28153.3|28118.3|28146.8|28126.8|28153.3|28126.8|28146.8|28118.3|2
1634064900000|2021-10-12 18:55:00|28146.1|28126.1|28146.1|28126.1|28146.1|28126.1|28146.1|28126.1|1
1634065200000|2021-10-12 19:00:00|28146.3|28126.3|28146.4|28126.4|28146.9|28126.9|28145.5|28125.5|4
1634065500000|2021-10-12 19:05:00|28152.9|28117.9|28152.4|28117.4|28152.9|28117.9|28152.4|28117.4|2
1634066100000|2021-10-12 19:15:00|28152.3|28117.3|28152.3|28117.3|28152.3|28117.3|28152.3|28117.3|1
1634066700000|2021-10-12 19:25:00|28147.9|28112.9|28147.9|28112.9|28147.9|28112.9|28147.9|28112.9|1
1634067000000|2021-10-12 19:30:00|28148.4|28113.4|28141.9|28121.9|28148.4|28121.9|28141.9|28113.4|2
1634067300000|2021-10-12 19:35:00|28140.5|28120.5|28147.3|28112.3|28148|28120.5|28140.5|28112.3|4
1634088600000|2021-10-13 01:30:00|28142.5|28122.5|28134.5|28114.5|28142.5|28122.5|28133|28113|60
1634088900000|2021-10-13 01:35:00|28135.5|28115.5|28126.2|28106.2|28143|28116.5|28125.5|28105.5|46
1634089200000|2021-10-13 01:40:00|28125.7|28105.7|28122.5|28102.5|28126.2|28106.2|28120.1|28100.1|32
1634089500000|2021-10-13 01:45:00|28122.4|28102.4|28126.5|28106.5|28126.5|28106.5|28120.1|28100.1|27
1634089800000|2021-10-13 01:50:00|28127|28107|28127|28107|28130.1|28110.1|28127|28107|15
1634090100000|2021-10-13 01:55:00|28127.5|28107.5|28135.5|28115.5|28136|28116|28127.4|28107.4|68
1634090400000|2021-10-13 02:00:00|28135|28115|28143|28108|28143|28117.5|28128|28107.4|45
1634090700000|2021-10-13 02:05:00|28142.4|28107.4|28132.4|28112.4|28143|28116|28132.4|28106.6|60
1634091000000|2021-10-13 02:10:00|28132.5|28112.5|28131.9|28111.9|28132.5|28112.5|28131.9|28111.9|5
1634091300000|2021-10-13 02:15:00|28132|28112|28132|28112|28132|28112|28131.2|28111.2|7
1634091600000|2021-10-13 02:20:00|28131.9|28111.9|28137.4|28117.4|28137.5|28117.5|28131.9|28111.9|16
1634091900000|2021-10-13 02:25:00|28137.5|28117.5|28137.5|28117.5|28142.5|28122.5|28137|28117|27
1634092200000|2021-10-13 02:30:00|28137.2|28117.2|28137.5|28117.5|28137.6|28117.6|28132.4|28112.4|29
1634092500000|2021-10-13 02:35:00|28138.5|28118.5|28147.4|28127.4|28148.6|28128.6|28138.5|28118.5|35
1634092800000|2021-10-13 02:40:00|28147|28127|28142.5|28122.5|28147.5|28127.5|28142.4|28122.4|25
1634093100000|2021-10-13 02:45:00|28141.2|28121.2|28142.5|28122.5|28147.4|28127.4|28141.2|28121.2|29
1634093400000|2021-10-13 02:50:00|28141.4|28121.4|28142|28122|28142.5|28122.5|28140.9|28120.9|14
1634093700000|2021-10-13 02:55:00|28141.4|28121.4|28147.5|28127.5|28147.5|28127.5|28140.7|28120.7|38
1634094000000|2021-10-13 03:00:00|28147.4|28127.4|28142.4|28122.4|28147.4|28127.4|28142.4|28122.4|41
1634094300000|2021-10-13 03:05:00|28142.5|28122.5|28141.5|28121.5|28147.6|28127.6|28141|28121|39
1634094600000|2021-10-13 03:10:00|28139.5|28119.5|28127.5|28107.5|28139.5|28119.5|28127.5|28107.5|29
1634094900000|2021-10-13 03:15:00|28128.5|28108.5|28122.5|28102.5|28129.5|28109.5|28118.6|28098.6|25
1634095200000|2021-10-13 03:20:00|28122.9|28102.9|28130.9|28095.9|28131.4|28104.1|28122.8|28094.8|26
1634095500000|2021-10-13 03:25:00|28122.5|28102.5|28123.5|28103.5|28131|28106.5|28122.5|28095|30
1634095800000|2021-10-13 03:30:00|28123|28103|28122.5|28102.5|28124|28104|28122.5|28102.5|9
1634096100000|2021-10-13 03:35:00|28122.4|28102.4|28127.5|28107.5|28127.5|28107.5|28122.4|28102.4|25
1634096400000|2021-10-13 03:40:00|28127.6|28107.6|28127.4|28107.4|28129.5|28109.5|28127.4|28107.4|21
1634096700000|2021-10-13 03:45:00|28126.4|28106.4|28122.4|28102.4|28126.4|28106.4|28121.2|28101.2|10
1634097000000|2021-10-13 03:50:00|28123.5|28103.5|28120.1|28100.1|28127|28107|28119.7|28099.7|67
1634097300000|2021-10-13 03:55:00|28120.9|28100.9|28122.5|28102.5|28122.6|28102.6|28120.9|28100.9|9
1634097600000|2021-10-13 04:00:00|28122.4|28102.4|28112.4|28092.4|28122.5|28102.5|28112.4|28092.4|25
1634097900000|2021-10-13 04:05:00|28110.4|28090.4|28102.6|28082.6|28111.2|28091.2|28102.6|28082.6|21
1634098200000|2021-10-13 04:10:00|28103|28083|28105.5|28085.5|28105.5|28085.5|28103|28083|4
1634098500000|2021-10-13 04:15:00|28107|28087|28104.1|28084.1|28108.1|28088.1|28104.1|28084.1|13
1634098800000|2021-10-13 04:20:00|28104.6|28084.6|28107.5|28087.5|28107.5|28087.5|28103.2|28083.2|25
1634099100000|2021-10-13 04:25:00|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|1
1634099700000|2021-10-13 04:35:00|28107.8|28087.8|28107.8|28087.8|28107.8|28087.8|28107.8|28087.8|1
1634100000000|2021-10-13 04:40:00|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|28107.6|28087.6|1
1634100300000|2021-10-13 04:45:00|28108.1|28088.1|28110|28090|28110|28090|28108.1|28088.1|4
1634100600000|2021-10-13 04:50:00|28110.5|28090.5|28110.6|28090.6|28112.5|28092.5|28110|28090|13
1634100900000|2021-10-13 04:55:00|28111|28091|28114.5|28094.5|28123.5|28097|28110.5|28087.5|48
1634101200000|2021-10-13 05:00:00|28112.6|28092.6|28117.6|28097.6|28117.6|28097.6|28112.1|28092.1|13
1634101500000|2021-10-13 05:05:00|28118.9|28098.9|28126.1|28106.1|28128.2|28108.2|28117.6|28097.6|29
1634101800000|2021-10-13 05:10:00|28126.6|28106.6|28132.5|28112.5|28132.5|28112.5|28126.6|28106.6|31
1634102100000|2021-10-13 05:15:00|28132.6|28112.6|28132.6|28112.6|28133.9|28113.9|28131.2|28111.2|8
1634102400000|2021-10-13 05:20:00|28132.5|28112.5|28131.6|28111.6|28132.5|28112.5|28127.6|28107.6|23
1634102700000|2021-10-13 05:25:00|28131.7|28111.7|28131.6|28111.6|28131.7|28111.7|28131.6|28111.6|8
1634103000000|2021-10-13 05:30:00|28131.7|28111.7|28133.1|28113.1|28133.1|28113.1|28126.6|28106.6|26
1634103300000|2021-10-13 05:35:00|28133.6|28113.6|28132.6|28112.6|28138.1|28118.1|28132.2|28112.2|15
1634103600000|2021-10-13 05:40:00|28133.9|28113.9|28136|28116|28137|28117|28133.9|28113.9|27
1634103900000|2021-10-13 05:45:00|28135.5|28115.5|28121|28101|28136|28116|28120.5|28100.5|51
1634104200000|2021-10-13 05:50:00|28128|28093|28116.5|28096.5|28128|28102.4|28114|28086.5|45
1634104500000|2021-10-13 05:55:00|28116.6|28096.6|28109.5|28089.5|28119.4|28099.4|28107.2|28087.2|64
1634104800000|2021-10-13 06:00:00|28110|28090|28117|28097|28117|28097|28109.2|28089.2|48
1634105100000|2021-10-13 06:05:00|28116.5|28096.5|28121.5|28101.5|28127.5|28107.5|28116.5|28096.5|47
1634105400000|2021-10-13 06:10:00|28122.5|28102.5|28119.5|28099.5|28122.5|28102.5|28112.5|28092.5|48
1634105700000|2021-10-13 06:15:00|28122.4|28102.4|28126.1|28106.1|28126.7|28106.7|28121.4|28101.4|30
1634106000000|2021-10-13 06:20:00|28133|28098|28139.2|28104.2|28139.2|28112.5|28126.5|28098|25
1634106300000|2021-10-13 06:25:00|28138.7|28103.7|28126|28106|28138.7|28112.2|28123.6|28103.6|63
1634106600000|2021-10-13 06:30:00|28125.5|28105.5|28122.5|28102.5|28126.7|28106.7|28122.5|28102.5|24
1634106900000|2021-10-13 06:35:00|28122.4|28102.4|28122.5|28102.5|28123.5|28103.5|28121.2|28101.2|8
1634107200000|2021-10-13 06:40:00|28122.4|28102.4|28119|28099|28122.4|28102.4|28118.2|28098.2|14
1634107500000|2021-10-13 06:45:00|28119.5|28099.5|28122.5|28102.5|28122.6|28102.6|28116.4|28096.4|52
1634107800000|2021-10-13 06:50:00|28122.4|28102.4|28112.4|28092.4|28122.5|28102.5|28112.4|28092.4|56
1634108100000|2021-10-13 06:55:00|28113.4|28093.4|28115.1|28095.1|28117.4|28097.4|28111.2|28091.2|40
1634108400000|2021-10-13 07:00:00|28116.4|28096.4|28111|28091|28117.5|28097.5|28108|28088|70
1634108700000|2021-10-13 07:05:00|28109.5|28089.5|28118.1|28098.1|28118.1|28098.1|28107.6|28087.6|36
1634109000000|2021-10-13 07:10:00|28117|28097|28116.9|28096.9|28117.4|28097.4|28113.5|28093.5|31
1634109300000|2021-10-13 07:15:00|28116.2|28096.2|28112.4|28092.4|28116.2|28096.2|28109|28089|23
1634109600000|2021-10-13 07:20:00|28113.4|28093.4|28113.9|28093.9|28113.9|28093.9|28112.4|28092.4|12
1634109900000|2021-10-13 07:25:00|28113.1|28093.1|28102.5|28082.5|28113.1|28093.1|28097.6|28077.6|44
1634110200000|2021-10-13 07:30:00|28103.5|28083.5|28099.5|28079.5|28103.5|28083.5|28093.6|28073.6|46
1634110500000|2021-10-13 07:35:00|28100|28080|28096.4|28076.4|28102|28082|28096.4|28076.4|45
1634110800000|2021-10-13 07:40:00|28096.5|28076.5|28079.5|28059.5|28097.5|28077.5|28079|28059|60
1634111100000|2021-10-13 07:45:00|28079|28059|28079.5|28059.5|28081.5|28061.5|28076.4|28056.4|71
1634111400000|2021-10-13 07:50:00|28079.4|28059.4|28082.5|28062.5|28086.5|28066.5|28071.5|28051.5|75
1634111700000|2021-10-13 07:55:00|28083|28063|28079.6|28059.6|28085|28065|28078.4|28058.4|27
1634112000000|2021-10-13 08:00:00|28079.5|28059.5|28072.9|28052.9|28080.5|28060.5|28072.9|28052.9|22
1634112300000|2021-10-13 08:05:00|28073.4|28053.4|28093.3|28058.3|28093.8|28062.5|28072.9|28052.9|27
1634112600000|2021-10-13 08:10:00|28092.5|28057.5|28071|28051|28092.5|28062.5|28067.5|28047.5|27
1634112900000|2021-10-13 08:15:00|28070.5|28050.5|28072.6|28052.6|28088|28060|28067.5|28044|49
1634113200000|2021-10-13 08:20:00|28072.5|28052.5|28065.3|28045.3|28083|28056.5|28060.8|28037.4|35
1634113500000|2021-10-13 08:25:00|28064.8|28044.8|28077.3|28042.3|28077.3|28051.2|28064.2|28042.3|28
1634113800000|2021-10-13 08:30:00|28076.8|28041.8|28066.7|28046.7|28077.3|28046.7|28066|28040.8|18
1634114100000|2021-10-13 08:35:00|28070.2|28050.2|28076.3|28041.3|28082.1|28053.2|28067.6|28040.7|20
1634114400000|2021-10-13 08:40:00|28066.2|28046.2|28066.3|28046.3|28067.6|28047.6|28066.2|28046.2|5
1634114700000|2021-10-13 08:45:00|28067.2|28047.2|28062.5|28042.5|28067.2|28047.2|28061.7|28041.7|8
1634115000000|2021-10-13 08:50:00|28066.6|28046.6|28078|28043|28078.5|28051|28066.6|28042.5|18
1634115300000|2021-10-13 08:55:00|28078.5|28043.5|28092.5|28057.5|28092.5|28057.5|28072.5|28043.5|19
1634115600000|2021-10-13 09:00:00|28094.5|28059.5|28091.8|28056.8|28096.2|28061.2|28086.6|28051.6|42
1634115900000|2021-10-13 09:05:00|28091.6|28056.6|28088.5|28053.5|28092|28057|28088.5|28053.5|11
1634116200000|2021-10-13 09:10:00|28090.3|28055.3|28087.5|28067.5|28092|28067.5|28081.5|28055.3|14
1634116800000|2021-10-13 09:20:00|28088.4|28068.4|28087.5|28067.5|28088.4|28068.4|28087.5|28067.5|4
1634117100000|2021-10-13 09:25:00|28089.8|28069.8|28098|28063|28102|28073|28087.5|28063|31
1634117400000|2021-10-13 09:30:00|28088.1|28068.1|28087.5|28067.5|28088.1|28068.1|28087.5|28067.5|2
1634117700000|2021-10-13 09:35:00|28086|28066|28092.6|28057.6|28092.6|28066|28084.4|28054.4|18
1634118000000|2021-10-13 09:40:00|28092.8|28057.8|28082.5|28062.5|28097.8|28067.6|28081.5|28052.8|26
1634118300000|2021-10-13 09:45:00|28079.1|28059.1|28083|28048|28084.5|28059.1|28072.7|28046|24
1634118600000|2021-10-13 09:50:00|28083.5|28048.5|28072.7|28052.7|28083.5|28054.5|28072.7|28048.5|6
1634118900000|2021-10-13 09:55:00|28072.2|28052.2|28067.2|28047.2|28072.2|28052.2|28066.5|28046.5|17
1634119200000|2021-10-13 10:00:00|28072.2|28052.2|28078|28043|28078|28052.2|28067.2|28042.5|23
1634119500000|2021-10-13 10:05:00|28072.5|28052.5|28068.7|28048.7|28072.5|28052.5|28068.2|28048.2|13
1634120100000|2021-10-13 10:15:00|28068.5|28048.5|28071.5|28051.5|28072.1|28052.1|28066.7|28046.7|17
1634120400000|2021-10-13 10:20:00|28071.6|28051.6|28066.7|28046.7|28071.7|28051.7|28066.5|28046.5|9
1634120700000|2021-10-13 10:25:00|28065.6|28045.6|28066.5|28031.5|28066.5|28045.6|28051.9|28031|35
1634121000000|2021-10-13 10:30:00|28067|28032|28071.5|28036.5|28071.5|28042.2|28062.2|28031.8|5
1634122200000|2021-10-13 10:50:00|28071|28036|28066.8|28031.8|28071|28042.5|28062.5|28031.8|5
1634122500000|2021-10-13 10:55:00|28066.1|28046.1|28070|28035|28072.5|28047.5|28061|28031.3|16
1634122800000|2021-10-13 11:00:00|28069|28034|28066.8|28031.8|28071.8|28042.7|28062.7|28031.8|14
1634123400000|2021-10-13 11:10:00|28066.3|28031.3|28064.5|28029.5|28066.3|28031.3|28063.5|28028.5|6
1634123700000|2021-10-13 11:15:00|28065|28030|28067|28032|28067.5|28032.5|28065|28030|4
1634124000000|2021-10-13 11:20:00|28066.4|28031.4|28058.4|28038.4|28067|28039.4|28057.9|28030.5|13
1634124300000|2021-10-13 11:25:00|28057.5|28037.5|28063.4|28043.4|28063.4|28043.4|28055.4|28035.4|16
1634124600000|2021-10-13 11:30:00|28062.5|28042.5|28059|28039|28063.4|28043.4|28058.5|28038.5|13
1634124900000|2021-10-13 11:35:00|28059.5|28039.5|28059|28039|28059.5|28039.5|28059|28039|4
1634125200000|2021-10-13 11:40:00|28059.5|28039.5|28059|28039|28059.5|28039.5|28058.5|28038.5|8
1634125500000|2021-10-13 11:45:00|28058.5|28038.5|28068|28048|28068|28048|28058.5|28038.5|9
1634125800000|2021-10-13 11:50:00|28067.5|28047.5|28068|28048|28068|28048|28067.5|28047.5|2
1634126100000|2021-10-13 11:55:00|28065.1|28045.1|28064.7|28044.7|28065.7|28045.7|28064|28044|8
1634126400000|2021-10-13 12:00:00|28065|28045|28064.7|28044.7|28067.2|28047.2|28064.2|28044.2|8
1634126700000|2021-10-13 12:05:00|28062.9|28042.9|28059.5|28039.5|28062.9|28042.9|28059|28039|7
1634127300000|2021-10-13 12:15:00|28059|28039|28066.5|28031.5|28067|28039|28059|28031.5|3
1634127600000|2021-10-13 12:20:00|28067|28032|28066.9|28031.9|28067|28032|28066.9|28031.9|2
1634127900000|2021-10-13 12:25:00|28066.5|28031.5|28067.5|28032.5|28068.5|28033.5|28066.5|28031.5|7
1634128200000|2021-10-13 12:30:00|28070|28035|28082|28047|28082.4|28053.3|28063.5|28032|22
1634128500000|2021-10-13 12:35:00|28084.5|28049.5|28082.5|28062.5|28089.5|28063.9|28077.5|28049.5|29
1634128800000|2021-10-13 12:40:00|28084.3|28064.3|28081.1|28061.1|28094.5|28064.3|28078.4|28044.1|33
1634129100000|2021-10-13 12:45:00|28087.8|28067.8|28102|28067|28105.2|28077|28087.8|28062.5|28
1634129400000|2021-10-13 12:50:00|28102.5|28067.5|28075.7|28055.7|28102.5|28072.5|28070.4|28040.9|28
1634129700000|2021-10-13 12:55:00|28077.2|28057.2|28096.1|28061.1|28096.7|28066|28077.2|28057.2|19
1634130000000|2021-10-13 13:00:00|28096.5|28061.5|28077.7|28042.7|28096.5|28061.5|28075.4|28042.2|48
1634130300000|2021-10-13 13:05:00|28079.3|28044.3|28081.6|28046.6|28083.7|28052.7|28072.4|28043.8|21
1634130600000|2021-10-13 13:10:00|28083.7|28048.7|28079.7|28044.7|28084.7|28049.7|28079.7|28044.7|39
1634130900000|2021-10-13 13:15:00|28079.5|28044.5|28078.7|28043.7|28082|28047|28078.7|28043.7|10
1634131200000|2021-10-13 13:20:00|28079.5|28044.5|28078.5|28043.5|28082|28047|28077.5|28042.5|25
1634131500000|2021-10-13 13:25:00|28076.3|28041.3|28064|28044|28076.3|28047.7|28064|28038.9|30
1634131800000|2021-10-13 13:30:00|28064.5|28044.5|28054|28019|28072|28045|28051|28016.5|50
1634132100000|2021-10-13 13:35:00|28055|28020|28051|28016|28059.5|28027.5|28047.5|28014|26
1634132400000|2021-10-13 13:40:00|28050.5|28015.5|28051.5|28016.5|28056.5|28021.5|28049.5|28014.5|12
1634132700000|2021-10-13 13:45:00|28052.5|28017.5|28057.1|28022.1|28057.1|28028.9|28045.5|28017.1|13
1634133000000|2021-10-13 13:50:00|28052|28032|28052.5|28032.5|28058.5|28033|28051.2|28022.1|16
1634133300000|2021-10-13 13:55:00|28057.3|28037.3|28062.8|28027.8|28066.8|28038.5|28057.3|28023.1|26
1634133600000|2021-10-13 14:00:00|28062.3|28027.3|28061.8|28026.8|28062.3|28027.3|28061.5|28026.5|4
1634133900000|2021-10-13 14:05:00|28061.9|28026.9|28051.1|28031.1|28061.9|28031.3|28050.6|28025.1|7
1634134200000|2021-10-13 14:10:00|28055.3|28035.3|28069.5|28034.5|28069.5|28037.3|28053.5|28027|19
1634134500000|2021-10-13 14:15:00|28069|28034|28066.5|28031.5|28069|28034|28066.5|28031.5|6
1634134800000|2021-10-13 14:20:00|28065.6|28030.6|28067.1|28032.1|28067.1|28032.1|28062|28027|9
1634135100000|2021-10-13 14:25:00|28067|28032|28061.1|28026.1|28067|28037|28052.5|28026.1|12
1634135400000|2021-10-13 14:30:00|28061.5|28026.5|28057.5|28022.5|28063|28033|28047.5|28021.5|21
1634135700000|2021-10-13 14:35:00|28057.1|28022.1|28055|28020|28057.1|28022.1|28054|28019|8
1634136000000|2021-10-13 14:40:00|28054.5|28019.5|28052.5|28017.5|28054.5|28019.5|28052.5|28017.5|5
1634136300000|2021-10-13 14:45:00|28051.5|28016.5|28050.5|28015.5|28052|28017|28049|28014|21
1634136600000|2021-10-13 14:50:00|28051|28016|28051|28016|28051|28016|28051|28016|1
1634136900000|2021-10-13 14:55:00|28051.3|28016.3|28041.1|28021.1|28051.3|28022.3|28041.1|28013.5|12
1634137200000|2021-10-13 15:00:00|28041.2|28021.2|28032|28012|28042.3|28022.3|28022.3|27990.8|59
1634137500000|2021-10-13 15:05:00|28032.6|28012.6|28033.5|27998.5|28046.6|28017.6|28027.1|27993.5|35
1634137800000|2021-10-13 15:10:00|28035|28000|28042.3|28022.3|28042.3|28022.3|28031.3|28000|33
1634138100000|2021-10-13 15:15:00|28040.3|28020.3|28051.3|28016.3|28051.8|28022.5|28040.3|28016.2|8
1634138400000|2021-10-13 15:20:00|28055|28020|28057.5|28022.5|28057.5|28022.5|28055|28020|3
1634138700000|2021-10-13 15:25:00|28052.5|28032.5|28057.7|28022.7|28062.5|28032.5|28052.5|28022.7|9
1634139000000|2021-10-13 15:30:00|28057.5|28022.5|28060|28025|28060.5|28025.5|28057.5|28022.5|5
1634139300000|2021-10-13 15:35:00|28052.5|28032.5|28067.9|28032.9|28068.5|28037.5|28052.5|28031.5|19
1634139600000|2021-10-13 15:40:00|28067.5|28032.5|28057.5|28022.5|28067.5|28037.5|28047.5|28022.5|24
1634139900000|2021-10-13 15:45:00|28056.9|28021.9|28057.1|28022.1|28058|28032.5|28047.5|28021.5|17
1634140200000|2021-10-13 15:50:00|28056.5|28021.5|28056.5|28021.5|28056.5|28021.5|28056.5|28021.5|1
1634140500000|2021-10-13 15:55:00|28047.5|28027.5|28047.5|28027.5|28047.5|28027.5|28046.6|28026.6|3
1634140800000|2021-10-13 16:00:00|28047.8|28027.8|28057.1|28022.1|28058|28030.5|28047.5|28022.1|17
1634141700000|2021-10-13 16:15:00|28047.5|28027.5|28052|28032|28057|28032.5|28047.5|28020.8|7
1634142000000|2021-10-13 16:20:00|28051.1|28031.1|28052|28032|28052|28032|28051.1|28031.1|2
1634142300000|2021-10-13 16:25:00|28047.5|28027.5|28051.1|28031.1|28052|28032|28047|28027|10
1634142600000|2021-10-13 16:30:00|28052|28032|28049.5|28029.5|28052|28032|28047|28027|12
1634142900000|2021-10-13 16:35:00|28047|28027|28047|28027|28047|28027|28047|28027|1
1634143800000|2021-10-13 16:50:00|28047.5|28027.5|28047|28027|28047.5|28027.5|28047|28027|2
1634144400000|2021-10-13 17:00:00|28045.9|28025.9|28051|28016|28052.4|28032|28040.4|28012|27
1634144700000|2021-10-13 17:05:00|28042|28022|28042|28022|28047.4|28022|28040.7|28012.2|7
1634145000000|2021-10-13 17:10:00|28040.5|28020.5|28047|28012|28047.2|28022|28037|28011.5|8
1634145300000|2021-10-13 17:15:00|28046.5|28011.5|28047|28012|28047|28012|28046.5|28011.5|2
1634145600000|2021-10-13 17:20:00|28042|28022|28042|28022|28042|28022|28040.7|28020.7|3
1634146200000|2021-10-13 17:30:00|28040.7|28020.7|28042.5|28022.5|28042.5|28022.5|28040.7|28020.7|3
1634146500000|2021-10-13 17:35:00|28050|28015|28042.5|28022.5|28050|28022.5|28042.5|28015|2
1634146800000|2021-10-13 17:40:00|28048.5|28013.5|28047|28012|28048.5|28013.5|28047|28012|4
1634147700000|2021-10-13 17:55:00|28047.3|28012.3|28047.5|28012.5|28048|28013|28047.3|28012.3|3
1634148000000|2021-10-13 18:00:00|28049.5|28014.5|28042.5|28022.5|28049.5|28022.5|28037.5|28011.5|10
1634148300000|2021-10-13 18:05:00|28041.2|28021.2|28056.4|28021.4|28056.4|28028.5|28041.2|28012.7|19
1634149800000|2021-10-13 18:30:00|28057|28022|28057.2|28022.2|28058.5|28032.5|28052|28022|6
1634150100000|2021-10-13 18:35:00|28057|28022|28057|28022|28057|28022|28057|28022|1
1634151300000|2021-10-13 18:55:00|28047.5|28027.5|28042.5|28022.5|28052.2|28027.5|28042.5|28017|5
1634151600000|2021-10-13 19:00:00|28051.1|28016.1|28047.5|28027.5|28051.1|28027.5|28047.5|28016.1|2
1634151900000|2021-10-13 19:05:00|28053|28018|28047.5|28027.5|28053.5|28027.5|28047.5|28017.5|4
1634152200000|2021-10-13 19:10:00|28046.2|28026.2|28046.3|28011.3|28053|28026.2|28045.7|28010.7|10
1634152500000|2021-10-13 19:15:00|28048|28013|28045.4|28010.4|28048|28013|28044|28009|5
1634153400000|2021-10-13 19:30:00|28042.9|28007.9|28045.5|28010.5|28045.5|28010.5|28042.9|28007.9|5
1634153700000|2021-10-13 19:35:00|28042.6|28007.6|28042|28007|28048|28013|28032.4|28003.3|19
1634154000000|2021-10-13 19:40:00|28031.9|28011.9|28042.6|28007.6|28043|28012.5|28031.9|28007.5|5
1634154300000|2021-10-13 19:45:00|28032.5|28012.5|28043.1|28008.1|28047.6|28012.6|28032.5|28007.5|13
1634154600000|2021-10-13 19:50:00|28042.6|28007.6|28034.1|28014.1|28044|28014.8|28034.1|28006.6|6
1634154900000|2021-10-13 19:55:00|28034.8|28014.8|28034.1|28014.1|28034.8|28014.8|28034.1|28014.1|2
1634175000000|2021-10-14 01:30:00|28057.5|28037.5|28057.4|28037.4|28058.6|28038.6|28057.4|28037.4|22
1634175300000|2021-10-14 01:35:00|28057.5|28037.5|28062.5|28042.5|28062.5|28042.5|28057.5|28037.5|40
1634175600000|2021-10-14 01:40:00|28062.4|28042.4|28062.5|28042.5|28062.5|28042.5|28060.4|28040.4|25
1634175900000|2021-10-14 01:45:00|28062.4|28042.4|28058|28038|28062.4|28042.4|28057.5|28037.5|39
1634176200000|2021-10-14 01:50:00|28059|28039|28059.5|28039.5|28060|28040|28057.6|28037.6|21
1634176500000|2021-10-14 01:55:00|28059.3|28039.3|28062.4|28042.4|28063.1|28043.1|28057.5|28037.5|30
1634176800000|2021-10-14 02:00:00|28061.4|28041.4|28062.5|28042.5|28062.5|28042.5|28054|28034|48
1634177100000|2021-10-14 02:05:00|28060.6|28040.6|28053.5|28033.5|28062.4|28042.4|28052.4|28032.4|65
1634177400000|2021-10-14 02:10:00|28053|28033|28052.5|28032.5|28055|28035|28047.6|28027.6|43
1634177700000|2021-10-14 02:15:00|28052.4|28032.4|28057.4|28037.4|28057.4|28037.4|28052.4|28032.4|25
1634178000000|2021-10-14 02:20:00|28056.2|28036.2|28057.5|28037.5|28057.5|28037.5|28052.6|28032.6|43
1634178300000|2021-10-14 02:25:00|28057.6|28037.6|28057.5|28037.5|28058.5|28038.5|28057.5|28037.5|17
1634178600000|2021-10-14 02:30:00|28058.5|28038.5|28072.5|28052.5|28072.5|28052.5|28058.5|28038.5|26
1634178900000|2021-10-14 02:35:00|28072.3|28052.3|28067.5|28047.5|28072.3|28052.3|28067.5|28047.5|45
1634179200000|2021-10-14 02:40:00|28068|28048|28082|28062|28082|28062|28068|28048|33
1634179500000|2021-10-14 02:45:00|28086.4|28066.4|28081.4|28061.4|28087|28067|28081.1|28061.1|43
1634179800000|2021-10-14 02:50:00|28082|28062|28074|28054|28082|28062|28074|28054|62
1634180100000|2021-10-14 02:55:00|28074.5|28054.5|28066.5|28046.5|28074.5|28054.5|28066.4|28046.4|35
1634180400000|2021-10-14 03:00:00|28067|28047|28062.5|28042.5|28070.8|28050.8|28060.8|28040.8|49
1634180700000|2021-10-14 03:05:00|28062.3|28042.3|28055.9|28035.9|28062.3|28042.3|28055.9|28035.9|43
1634181000000|2021-10-14 03:10:00|28056.9|28036.9|28057.6|28037.6|28061|28041|28056.5|28036.5|33
1634181300000|2021-10-14 03:15:00|28058|28038|28060|28040|28062.6|28042.6|28057.6|28037.6|39
1634181600000|2021-10-14 03:20:00|28059.3|28039.3|28058|28038|28060|28040|28057|28037|9
1634181900000|2021-10-14 03:25:00|28059|28039|28063.5|28043.5|28063.5|28043.5|28058|28038|22
1634182200000|2021-10-14 03:30:00|28063.1|28043.1|28063.1|28043.1|28063.1|28043.1|28063.1|28043.1|1
1634182500000|2021-10-14 03:35:00|28063.9|28043.9|28063.1|28043.1|28064.4|28044.4|28063.1|28043.1|11
1634182800000|2021-10-14 03:40:00|28066.6|28046.6|28068.1|28048.1|28069|28049|28063.6|28043.6|31
1634183100000|2021-10-14 03:45:00|28067.6|28047.6|28072.6|28052.6|28073.1|28053.1|28067.5|28047.5|29
1634183400000|2021-10-14 03:50:00|28071.7|28051.7|28073.1|28053.1|28073.1|28053.1|28071.2|28051.2|6
1634183700000|2021-10-14 03:55:00|28072.6|28052.6|28066.2|28046.2|28072.6|28052.6|28066.2|28046.2|10
1634184000000|2021-10-14 04:00:00|28066|28046|28071.9|28036.9|28071.9|28046|28065|28036.8|6
1634184300000|2021-10-14 04:05:00|28061.3|28041.3|28061.3|28041.3|28061.3|28041.3|28061.3|28041.3|1
1634184600000|2021-10-14 04:10:00|28062.5|28042.5|28072.1|28037.1|28072.1|28045.2|28062.5|28037.1|10
1634184900000|2021-10-14 04:15:00|28071.9|28036.9|28071.3|28036.3|28071.9|28036.9|28071.3|28036.3|2
1634185500000|2021-10-14 04:25:00|28066.4|28046.4|28065|28045|28067.5|28047.5|28065|28045|13
1634185800000|2021-10-14 04:30:00|28066.9|28046.9|28066.9|28046.9|28067.4|28047.4|28066.9|28046.9|3
1634186400000|2021-10-14 04:40:00|28066.2|28046.2|28066.7|28046.7|28066.9|28046.9|28066.2|28046.2|4
1634186700000|2021-10-14 04:45:00|28067|28047|28067|28047|28067|28047|28067|28047|1
1634187000000|2021-10-14 04:50:00|28067.9|28047.9|28068.4|28048.4|28068.4|28048.4|28067.9|28047.9|2
1634187300000|2021-10-14 04:55:00|28067.5|28047.5|28067|28047|28067.5|28047.5|28067|28047|2
1634188200000|2021-10-14 05:10:00|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|28067.5|28047.5|1
1634188500000|2021-10-14 05:15:00|28068.4|28048.4|28067.5|28047.5|28068.9|28048.9|28067.5|28047.5|4
1634189400000|2021-10-14 05:30:00|28064.5|28044.5|28072|28037|28072.5|28047.5|28062.5|28036.5|22
1634189700000|2021-10-14 05:35:00|28069.5|28034.5|28070.5|28035.5|28070.5|28042.5|28057|28026.5|31
1634190000000|2021-10-14 05:40:00|28062.5|28042.5|28062.5|28042.5|28064|28044|28061.5|28041.5|11
1634190300000|2021-10-14 05:45:00|28063|28043|28057.5|28037.5|28063|28043|28057.5|28037.5|20
1634190600000|2021-10-14 05:50:00|28057.4|28037.4|28057.5|28037.5|28061.4|28041.4|28056.9|28036.9|13
1634190900000|2021-10-14 05:55:00|28058|28038|28055.5|28035.5|28061.9|28041.9|28055.5|28035.5|19
1634191200000|2021-10-14 06:00:00|28056|28036|28057.5|28037.5|28057.6|28037.6|28052.3|28032.3|27
1634191500000|2021-10-14 06:05:00|28057.4|28037.4|28057|28037|28062.5|28042.5|28052.6|28032.6|44
1634191800000|2021-10-14 06:10:00|28057.9|28037.9|28056|28036|28058.5|28038.5|28053.5|28033.5|19
1634192100000|2021-10-14 06:15:00|28055.5|28035.5|28052.4|28032.4|28056|28036|28049.5|28029.5|23
1634192400000|2021-10-14 06:20:00|28052.5|28032.5|28063.6|28043.6|28063.7|28043.7|28051.5|28031.5|80
1634192700000|2021-10-14 06:25:00|28063.1|28043.1|28067.6|28047.6|28068.1|28048.1|28063.1|28043.1|14
1634193000000|2021-10-14 06:30:00|28067.1|28047.1|28071.5|28051.5|28073.1|28053.1|28067|28047|19
1634193300000|2021-10-14 06:35:00|28071.4|28051.4|28072.6|28052.6|28073.1|28053.1|28071.2|28051.2|19
1634193600000|2021-10-14 06:40:00|28071.6|28051.6|28066.9|28046.9|28072.5|28052.5|28066.9|28046.9|15
1634193900000|2021-10-14 06:45:00|28066.2|28046.2|28067.4|28047.4|28067.4|28047.4|28066.2|28046.2|3
1634194200000|2021-10-14 06:50:00|28066.9|28046.9|28061.9|28041.9|28067|28047|28061.9|28041.9|17
1634194500000|2021-10-14 06:55:00|28065.5|28045.5|28062.8|28042.8|28066.9|28046.9|28061.2|28041.2|28
1634194800000|2021-10-14 07:00:00|28063|28043|28062.5|28042.5|28067.5|28043|28057.5|28032|39
1634195100000|2021-10-14 07:05:00|28063.1|28043.1|28052|28032|28063.1|28043.1|28051.9|28031.9|28
1634195400000|2021-10-14 07:10:00|28052.5|28032.5|28057|28037|28058|28038|28052|28032|24
1634195700000|2021-10-14 07:15:00|28056.5|28036.5|28053.7|28033.7|28057|28037|28051.5|28031.5|29
1634196000000|2021-10-14 07:20:00|28053.6|28033.6|28053.1|28033.1|28054.5|28034.5|28052.5|28032.5|27
1634196300000|2021-10-14 07:25:00|28053.6|28033.6|28055|28035|28055|28035|28052.2|28032.2|9
1634196600000|2021-10-14 07:30:00|28054.5|28034.5|28059.7|28039.7|28060.2|28040.2|28053|28033|36
1634196900000|2021-10-14 07:35:00|28059.5|28039.5|28064|28044|28065|28045|28059|28039|33
1634197200000|2021-10-14 07:40:00|28062.5|28042.5|28062.5|28042.5|28063.5|28043.5|28061.5|28041.5|11
1634197500000|2021-10-14 07:45:00|28063|28043|28063.5|28043.5|28063.5|28043.5|28062|28042|32
1634197800000|2021-10-14 07:50:00|28064|28044|28061.5|28041.5|28064.5|28044.5|28061.5|28041.5|16
1634198100000|2021-10-14 07:55:00|28062|28042|28062.5|28042.5|28063|28043|28062|28042|15
1634198400000|2021-10-14 08:00:00|28061.5|28041.5|28057.8|28037.8|28062|28042|28057.8|28037.8|22
1634198700000|2021-10-14 08:05:00|28057.3|28037.3|28054.3|28034.3|28057.3|28037.3|28054.3|28034.3|14
1634199000000|2021-10-14 08:10:00|28054.8|28034.8|28053|28033|28054.8|28034.8|28051.8|28031.8|7
1634199300000|2021-10-14 08:15:00|28052.5|28032.5|28051.6|28031.6|28055.5|28035.5|28048.5|28028.5|49
1634199600000|2021-10-14 08:20:00|28051.8|28031.8|28051.4|28031.4|28052.1|28032.1|28051.3|28031.3|9
1634199900000|2021-10-14 08:25:00|28051.9|28031.9|28045|28025|28051.9|28031.9|28045|28025|20
1634200200000|2021-10-14 08:30:00|28044.7|28024.7|28046|28026|28046.3|28026.3|28044.7|28024.7|11
1634200500000|2021-10-14 08:35:00|28043.6|28023.6|28052.5|28032.5|28052.5|28032.5|28042.9|28022.9|25
1634200800000|2021-10-14 08:40:00|28056.2|28036.2|28042.5|28022.5|28058.5|28038.5|28042.5|28022.5|56
1634201100000|2021-10-14 08:45:00|28043|28023|28045|28025|28045|28025|28043|28023|5
1634201400000|2021-10-14 08:50:00|28044.7|28024.7|28047|28027|28052.5|28032.5|28044.5|28024.5|33
1634201700000|2021-10-14 08:55:00|28046.5|28026.5|28050.5|28030.5|28050.5|28030.5|28046.5|28026.5|10
1634202000000|2021-10-14 09:00:00|28050|28030|28058.5|28023.5|28058.5|28031|28050|28023|7
1634202300000|2021-10-14 09:05:00|28059|28024|28058|28023|28059|28033.9|28050|28023|25
1634202600000|2021-10-14 09:10:00|28057.5|28022.5|28047.5|28027.5|28057.5|28028.1|28047.5|28022.5|3
1634202900000|2021-10-14 09:15:00|28047.9|28027.9|28044.8|28009.8|28057|28032.5|28037.8|28009.8|34
1634203200000|2021-10-14 09:20:00|28045.1|28010.1|28040|28020|28045.9|28022.2|28039.5|28009.3|32
1634203500000|2021-10-14 09:25:00|28039.5|28019.5|28037.5|28017.5|28041.7|28021.7|28036.5|28016.5|14
1634203800000|2021-10-14 09:30:00|28039.8|28019.8|28040.5|28020.5|28040.5|28020.5|28039.8|28019.8|3
1634204100000|2021-10-14 09:35:00|28047.5|28027.5|28047.5|28027.5|28047.6|28027.6|28047.5|28027.5|3
1634204400000|2021-10-14 09:40:00|28052.9|28032.9|28057|28022|28057|28035.5|28049.4|28022|9
1634204700000|2021-10-14 09:45:00|28056|28021|28047.2|28027.2|28056|28027.9|28047.2|28021|5
1634205000000|2021-10-14 09:50:00|28046.2|28026.2|28039.5|28019.5|28046.2|28026.2|28039.5|28019.5|5
1634205300000|2021-10-14 09:55:00|28047|28012|28052.8|28017.8|28052.8|28024.4|28042.1|28012|7
1634205600000|2021-10-14 10:00:00|28052.5|28017.5|28052.8|28017.8|28052.8|28017.8|28052.5|28017.5|2
1634205900000|2021-10-14 10:05:00|28052.5|28017.5|28047.5|28027.5|28057.7|28028.9|28047.5|28017.5|9
1634206200000|2021-10-14 10:10:00|28048.9|28028.9|28047.5|28027.5|28048.9|28028.9|28047.5|28027.5|2
1634206500000|2021-10-14 10:15:00|28043.7|28023.7|28042.5|28022.5|28043.7|28023.7|28042.5|28022.5|3
1634206800000|2021-10-14 10:20:00|28043.3|28023.3|28053|28018|28053.3|28026|28042.9|28018|13
1634207100000|2021-10-14 10:25:00|28053.5|28018.5|28053.4|28018.4|28058.7|28032.9|28048.4|28018.4|11
1634208000000|2021-10-14 10:40:00|28054.3|28019.3|28055|28020|28055.9|28020.9|28054.3|28019.3|4
1634208300000|2021-10-14 10:45:00|28055.9|28020.9|28057.4|28022.4|28068|28033|28055.5|28020.5|13
1634208600000|2021-10-14 10:50:00|28058.9|28023.9|28058.9|28023.9|28058.9|28023.9|28058.9|28023.9|1
1634208900000|2021-10-14 10:55:00|28050.3|28030.3|28049.3|28029.3|28050.3|28030.3|28047.1|28027.1|6
1634209200000|2021-10-14 11:00:00|28047.1|28027.1|28053.7|28018.7|28053.7|28029.3|28045.7|28018.7|6
1634209500000|2021-10-14 11:05:00|28054.4|28019.4|28044.5|28024.5|28054.4|28024.5|28044.5|28018.3|4
1634210100000|2021-10-14 11:15:00|28045|28025|28044.5|28024.5|28045|28025|28044.5|28024.5|2
1634210400000|2021-10-14 11:20:00|28044.2|28024.2|28052.9|28017.9|28052.9|28024.2|28043.7|28017.9|3
1634210700000|2021-10-14 11:25:00|28047.9|28027.9|28048.4|28028.4|28048.4|28028.4|28047.9|28027.9|2
1634211000000|2021-10-14 11:30:00|28048.5|28028.5|28047.9|28027.9|28057|28030|28047.9|28022|10
1634211300000|2021-10-14 11:35:00|28049.3|28029.3|28048.1|28028.1|28058.3|28030|28047.5|28023|11
1634211600000|2021-10-14 11:40:00|28048.4|28028.4|28047.9|28027.9|28048.4|28028.4|28044.2|28024.2|15
1634212200000|2021-10-14 11:50:00|28048.4|28028.4|28047.9|28027.9|28048.4|28028.4|28047.9|28027.9|2
1634213700000|2021-10-14 12:15:00|28048.1|28028.1|28053.7|28033.7|28053.7|28033.7|28048.1|28028.1|14
1634214000000|2021-10-14 12:20:00|28053.2|28033.2|28047.5|28027.5|28060.5|28033.8|28047.5|28023.5|20
1634214300000|2021-10-14 12:25:00|28048.9|28028.9|28060.5|28025.5|28060.5|28032.3|28048.9|28025|8
1634214600000|2021-10-14 12:30:00|28060|28025|28058.3|28023.3|28060|28031.8|28047.7|28023.3|12
1634214900000|2021-10-14 12:35:00|28058.8|28023.8|28058.8|28023.8|28058.8|28023.8|28058.3|28023.3|3
1634215200000|2021-10-14 12:40:00|28052.5|28032.5|28047.5|28027.5|28058|28033.4|28047.5|28023|19
1634215500000|2021-10-14 12:45:00|28046.7|28026.7|28047.5|28027.5|28047.5|28027.5|28046.7|28026.7|2
1634216400000|2021-10-14 13:00:00|28048.3|28028.3|28048.6|28028.6|28048.8|28028.8|28048.3|28028.3|4
1634216700000|2021-10-14 13:05:00|28049|28029|28058.4|28023.4|28059.5|28032|28047.5|28023|19
1634217000000|2021-10-14 13:10:00|28047.5|28027.5|28048.6|28028.6|28057|28028.6|28047.4|28022|7
1634217300000|2021-10-14 13:15:00|28047.5|28027.5|28046.9|28026.9|28047.5|28027.5|28046.9|28026.9|2
1634217900000|2021-10-14 13:25:00|28047.1|28027.1|28047.4|28027.4|28047.5|28027.5|28047.1|28027.1|4
1634218200000|2021-10-14 13:30:00|28046.5|28026.5|28052|28017|28052|28026.5|28042.5|28016.5|8
1634218500000|2021-10-14 13:35:00|28052.1|28017.1|28057.5|28022.5|28057.9|28032.5|28043.8|28017.1|20
1634218800000|2021-10-14 13:40:00|28057.9|28022.9|28057.9|28022.9|28057.9|28022.9|28057.9|28022.9|1
1634219100000|2021-10-14 13:45:00|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|28057.5|28022.5|1
1634219400000|2021-10-14 13:50:00|28058.4|28023.4|28052.8|28032.8|28064|28033.8|28052.5|28023.4|11
1634219700000|2021-10-14 13:55:00|28053.5|28033.5|28052.5|28032.5|28061.1|28034.1|28047.5|28022|18
1634220000000|2021-10-14 14:00:00|28050.5|28030.5|28057.1|28022.1|28058|28030.5|28050.5|28022.1|5
1634220300000|2021-10-14 14:05:00|28057.5|28022.5|28052.5|28017.5|28057.5|28026.9|28046.9|28017.5|4
1634220600000|2021-10-14 14:10:00|28052.9|28017.9|28052.1|28017.1|28052.9|28017.9|28052.1|28017.1|2
1634220900000|2021-10-14 14:15:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|1
1634221200000|2021-10-14 14:20:00|28052.1|28017.1|28051.5|28016.5|28052.1|28017.1|28051.5|28016.5|3
1634221500000|2021-10-14 14:25:00|28052.1|28017.1|28038.5|28018.5|28052.1|28018.5|28037.5|28013.4|12
1634221800000|2021-10-14 14:30:00|28048|28013|28047.3|28012.3|28048|28022.5|28039.5|28012|7
1634222400000|2021-10-14 14:40:00|28042.5|28022.5|28042.8|28022.8|28042.8|28022.8|28042.5|28022.5|2
1634222700000|2021-10-14 14:45:00|28042.5|28022.5|28053|28018|28053|28025.5|28042.5|28018|5
1634223000000|2021-10-14 14:50:00|28053.4|28018.4|28053.4|28018.4|28053.4|28018.4|28053|28018|3
1634223300000|2021-10-14 14:55:00|28054.4|28019.4|28047.5|28027.5|28054.4|28027.5|28047.5|28019.4|2
1634223600000|2021-10-14 15:00:00|28048.8|28028.8|28047.5|28027.5|28048.8|28028.8|28047.5|28027.5|2
1634223900000|2021-10-14 15:05:00|28046.8|28026.8|28042.5|28022.5|28046.8|28026.8|28042.5|28022.5|3
1634224200000|2021-10-14 15:10:00|28045.5|28025.5|28046.9|28026.9|28046.9|28026.9|28045.5|28025.5|3
1634224500000|2021-10-14 15:15:00|28052.9|28017.9|28053.4|28018.4|28053.4|28018.4|28052.9|28017.9|2
1634224800000|2021-10-14 15:20:00|28052.9|28017.9|28052.5|28017.5|28052.9|28017.9|28052.5|28017.5|2
1634225100000|2021-10-14 15:25:00|28052.1|28017.1|28051.6|28016.6|28052.5|28017.5|28051.6|28016.6|4
1634225400000|2021-10-14 15:30:00|28051.8|28016.8|28051.8|28016.8|28051.8|28016.8|28051.8|28016.8|1
1634225700000|2021-10-14 15:35:00|28052.3|28017.3|28051.8|28016.8|28052.3|28017.3|28051.8|28016.8|2
1634226000000|2021-10-14 15:40:00|28043|28023|28042.5|28022.5|28043|28023|28041.6|28021.6|4
1634226300000|2021-10-14 15:45:00|28041.6|28021.6|28035.5|28015.5|28048|28021.6|28035.5|28010.4|13
1634226600000|2021-10-14 15:50:00|28043|28008|28037.5|28002.5|28043|28008|28037|28002|11
1634227200000|2021-10-14 16:00:00|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|28032.5|28012.5|1
1634227800000|2021-10-14 16:10:00|28033|28013|28037.4|28002.4|28038|28014.5|28030.5|28002.4|12
1634228700000|2021-10-14 16:25:00|28028|28008|28038|28003|28038|28010.5|28028|28003|3
1634229600000|2021-10-14 16:40:00|28033|28013|28038.5|28003.5|28040|28014.3|28033|28003.5|7
1634229900000|2021-10-14 16:45:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1634230200000|2021-10-14 16:50:00|28033|28013|28038|28018|28043|28018.1|28033|28003.5|19
1634230500000|2021-10-14 16:55:00|28036.9|28016.9|28038|28018|28043.5|28018|28036.9|28008.4|4
1634231400000|2021-10-14 17:10:00|28035.5|28015.5|28028|28008|28038|28015.5|28028|28003|4
1634231700000|2021-10-14 17:15:00|28027.5|28007.5|28043.5|28008.5|28043.5|28013.5|28027.5|27996|13
1634232000000|2021-10-14 17:20:00|28043|28008|28043|28008|28043|28008|28043|28008|1
1634232300000|2021-10-14 17:25:00|28033|28013|28043|28008|28043|28013|28033|28007.6|3
1634232600000|2021-10-14 17:30:00|28033|28013|28033|28013|28039.2|28013|28033|28003|7
1634232900000|2021-10-14 17:35:00|28030.5|28010.5|28033.9|27998.9|28038|28010.5|28030.5|27997.3|18
1634233200000|2021-10-14 17:40:00|28034.5|27999.5|28033.9|27998.9|28034.5|27999.5|28033.9|27998.9|2
1634233500000|2021-10-14 17:45:00|28034.5|27999.5|28032.5|27997.5|28034.5|27999.5|28032.5|27997.5|3
1634233800000|2021-10-14 17:50:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28021.2|28001.2|3
1634235600000|2021-10-14 18:20:00|28021.6|28001.6|28028|27993|28028|28001.6|28017.5|27993|6
1634235900000|2021-10-14 18:25:00|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|28022.5|28002.5|1
1634236200000|2021-10-14 18:30:00|28019|27999|28028|27993|28028|28000.5|28017.5|27993|6
1634236800000|2021-10-14 18:40:00|28027.9|27992.9|28027.4|27992.4|28028|27993|28027.4|27992.4|3
1634237400000|2021-10-14 18:50:00|28028|27993|28017.5|27997.5|28028|27998|28016.2|27992.9|7
1634237700000|2021-10-14 18:55:00|28016.6|27996.6|28017.5|27997.5|28017.5|27997.5|28016.6|27996.6|2
1634238000000|2021-10-14 19:00:00|28017|27997|28017.5|27997.5|28023.5|27997.5|28015.5|27988|8
1634238300000|2021-10-14 19:05:00|28019.1|27999.1|28018.1|27998.1|28019.8|27999.8|28015.6|27995.6|5
1634238600000|2021-10-14 19:10:00|28017.5|27997.5|28018.1|27998.1|28018.1|27998.1|28017.5|27997.5|2
1634238900000|2021-10-14 19:15:00|28017.1|27997.1|28023|27988|28023.2|27997.1|28015.5|27987.2|11
1634239500000|2021-10-14 19:25:00|28021.7|27986.7|28021.7|27986.7|28021.7|27986.7|28021.7|27986.7|1
1634239800000|2021-10-14 19:30:00|28023|27988|28002.5|27982.5|28023|27988|28002.5|27976.4|8
1634240100000|2021-10-14 19:35:00|28005.1|27985.1|28017.6|27982.6|28025.3|27990.3|28004.7|27972.6|31
1634240400000|2021-10-14 19:40:00|28007.5|27987.5|28015.5|27980.5|28015.5|27987.5|28002.5|27978|7
1634240700000|2021-10-14 19:45:00|28018|27983|28018|27983|28018|27983|28018|27983|1
1634241000000|2021-10-14 19:50:00|28018.5|27983.5|28018.5|27983.5|28020|27985|28018.5|27983.5|3
1634241300000|2021-10-14 19:55:00|28021.4|27986.4|28014.8|27979.8|28051.8|28016.8|28014.8|27979.8|56
1634261400000|2021-10-15 01:30:00|28037.5|28017.5|28042.5|28022.5|28042.5|28022.5|28032.5|28012.5|19
1634261700000|2021-10-15 01:35:00|28039.5|28019.5|28038|28018|28041.5|28021.5|28037.5|28017.5|30
1634262000000|2021-10-15 01:40:00|28038.2|28018.2|28036.5|28016.5|28043.2|28023.2|28036.5|28016.5|34
1634262300000|2021-10-15 01:45:00|28037.2|28017.2|28049.5|28029.5|28051|28031|28037.2|28017.2|40
1634262600000|2021-10-15 01:50:00|28050|28030|28054.3|28034.3|28058|28035.4|28050|28022|26
1634262900000|2021-10-15 01:55:00|28054.8|28034.8|28056.5|28036.5|28056.5|28036.5|28047.4|28027.4|63
1634263200000|2021-10-15 02:00:00|28058.6|28038.6|28056.9|28036.9|28073.2|28044.5|28053.7|28033.7|55
1634263500000|2021-10-15 02:05:00|28057|28037|28061.9|28041.9|28064.5|28044.5|28057|28037|27
1634263800000|2021-10-15 02:10:00|28061.2|28041.2|28067.5|28047.5|28067.5|28047.5|28060.7|28040.7|16
1634264100000|2021-10-15 02:15:00|28067.4|28047.4|28050.7|28030.7|28067.5|28047.5|28050.5|28030.5|56
1634264400000|2021-10-15 02:20:00|28052.4|28032.4|28047.9|28027.9|28052.4|28032.4|28045.4|28025.4|26
1634264700000|2021-10-15 02:25:00|28047|28027|28043.5|28023.5|28047|28027|28041.8|28021.8|41
1634265000000|2021-10-15 02:30:00|28043.3|28023.3|28036.9|28016.9|28046.3|28026.3|28032.4|28012.4|72
1634265300000|2021-10-15 02:35:00|28037.4|28017.4|28037.4|28017.4|28037.5|28017.5|28036.4|28016.4|5
1634265600000|2021-10-15 02:40:00|28035.5|28015.5|28027.4|28007.4|28035.5|28015.5|28027.4|28007.4|21
1634265900000|2021-10-15 02:45:00|28027.5|28007.5|28028|28008|28033|28013|28027.5|28007.5|26
1634266200000|2021-10-15 02:50:00|28027.5|28007.5|28025.5|28005.5|28028|28008|28022.5|28002.5|41
1634266500000|2021-10-15 02:55:00|28025|28005|28020.9|28000.9|28027.5|28007.5|28017.9|27997.9|59
1634266800000|2021-10-15 03:00:00|28021.4|28001.4|28017.5|27997.5|28021.4|28001.4|28015|27995|41
1634267100000|2021-10-15 03:05:00|28018|27998|28017|27997|28020|28000|28016.5|27996.5|38
1634267400000|2021-10-15 03:10:00|28016.5|27996.5|28014.7|27994.7|28017|27997|28011|27991|16
1634267700000|2021-10-15 03:15:00|28014.9|27994.9|28017.6|27997.6|28017.6|27997.6|28010.8|27990.8|34
1634268000000|2021-10-15 03:20:00|28017.5|27997.5|28016|27996|28017.5|27997.5|28016|27996|5
1634268300000|2021-10-15 03:25:00|28015|27995|28017.4|27997.4|28017.4|27997.4|28015|27995|6
1634268600000|2021-10-15 03:30:00|28016.9|27996.9|28017|27997|28018.4|27998.4|28016.9|27996.9|10
1634268900000|2021-10-15 03:35:00|28017.9|27997.9|28017|27997|28018.4|27998.4|28016.9|27996.9|10
1634269200000|2021-10-15 03:40:00|28017.5|27997.5|28007.5|27987.5|28017.5|27997.5|28007.5|27987.5|13
1634269500000|2021-10-15 03:45:00|28007|27987|28007.4|27987.4|28007.5|27987.5|28000.4|27980.4|40
1634269800000|2021-10-15 03:50:00|28006|27986|28001.9|27981.9|28006|27986|28000.9|27980.9|19
1634270100000|2021-10-15 03:55:00|28002|27982|28003.5|27983.5|28012|27984.5|27997.4|27976.5|35
1634270400000|2021-10-15 04:00:00|28003|27983|27999|27979|28003.5|27983.5|27998.5|27978.5|13
1634270700000|2021-10-15 04:05:00|27999.5|27979.5|27998.3|27978.3|27999.5|27979.5|27998.3|27978.3|13
1634271000000|2021-10-15 04:10:00|27998.8|27978.8|27998.3|27978.3|27999|27979|27998.3|27978.3|17
1634271300000|2021-10-15 04:15:00|27998.5|27978.5|27999|27979|27999|27979|27998.3|27978.3|18
1634271600000|2021-10-15 04:20:00|27999.5|27979.5|27998.3|27978.3|27999.5|27979.5|27998.3|27978.3|6
1634271900000|2021-10-15 04:25:00|27998.8|27978.8|27999|27979|27999.5|27979.5|27998.3|27978.3|16
1634272200000|2021-10-15 04:30:00|27999.5|27979.5|27998.5|27978.5|27999.5|27979.5|27997.8|27977.8|14
1634272500000|2021-10-15 04:35:00|27999|27979|27998|27978|27999.5|27979.5|27998|27978|23
1634272800000|2021-10-15 04:40:00|27997.8|27977.8|27996.5|27976.5|27997.9|27977.9|27993.1|27973.1|18
1634273100000|2021-10-15 04:45:00|27996|27976|28000|27980|28000.5|27980.5|27994.5|27974.5|29
1634273400000|2021-10-15 04:50:00|27999.5|27979.5|27995.9|27975.9|28000|27980|27995.6|27975.6|41
1634273700000|2021-10-15 04:55:00|27996|27976|27994.4|27974.4|27996.5|27976.5|27993.9|27973.9|22
1634274000000|2021-10-15 05:00:00|27993.9|27973.9|27995|27975|27995|27975|27993.9|27973.9|12
1634274300000|2021-10-15 05:05:00|27995.1|27975.1|27995.5|27975.5|27996|27976|27994.5|27974.5|12
1634274600000|2021-10-15 05:10:00|27995|27975|27995|27975|27995.5|27975.5|27994.5|27974.5|14
1634274900000|2021-10-15 05:15:00|27995.1|27975.1|27995|27975|27995.5|27975.5|27994.5|27974.5|17
1634275200000|2021-10-15 05:20:00|27995.1|27975.1|27995|27975|27996.5|27976.5|27994|27974|27
1634275500000|2021-10-15 05:25:00|27994.5|27974.5|27993.1|27973.1|27995.5|27975.5|27992.6|27972.6|23
1634275800000|2021-10-15 05:30:00|27994.4|27974.4|27998|27978|27998|27978|27993.1|27973.1|31
1634276100000|2021-10-15 05:35:00|27997.5|27977.5|27998|27978|27998.5|27978.5|27997.5|27977.5|13
1634276400000|2021-10-15 05:40:00|27998.5|27978.5|27995.4|27975.4|27999.6|27979.6|27995.4|27975.4|18
1634276700000|2021-10-15 05:45:00|27995.5|27975.5|27995|27975|27995.5|27975.5|27995|27975|6
1634277000000|2021-10-15 05:50:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|1
1634277300000|2021-10-15 05:55:00|27995.6|27975.6|27996|27976|27997.5|27977.5|27995.6|27975.6|13
1634277600000|2021-10-15 06:00:00|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|27995.5|27975.5|1
1634277900000|2021-10-15 06:05:00|27996|27976|27996.3|27976.3|27996.5|27976.5|27995.3|27975.3|170
1634278200000|2021-10-15 06:10:00|27996.5|27976.5|27990.1|27970.1|27998.9|27978.9|27990.1|27970.1|275
1634278500000|2021-10-15 06:15:00|27991.9|27971.9|27997.4|27977.4|27997.6|27977.6|27990.9|27970.9|122
1634278800000|2021-10-15 06:20:00|27997.5|27977.5|27991.5|27971.5|27997.5|27977.5|27988.5|27968.5|88
1634279100000|2021-10-15 06:25:00|27991.4|27971.4|27986.4|27966.4|27991.6|27971.6|27986.2|27966.2|44
1634279400000|2021-10-15 06:30:00|27986.9|27966.9|27992.6|27972.6|27998.6|27973.1|27986.4|27963|105
1634279700000|2021-10-15 06:35:00|27992.5|27972.5|27978.5|27958.5|27992.6|27972.6|27971.6|27951.6|131
1634280000000|2021-10-15 06:40:00|27978.3|27958.3|27971.9|27951.9|27985.8|27959|27970|27950|34
1634280300000|2021-10-15 06:45:00|27971.4|27951.4|27968.1|27948.1|27972.6|27952.6|27966.9|27946.9|85
1634280600000|2021-10-15 06:50:00|27969.4|27949.4|27967.5|27947.5|27969.6|27949.6|27962|27942|91
1634280900000|2021-10-15 06:55:00|27967.6|27947.6|27957.6|27937.6|27967.6|27947.6|27957.6|27937.6|73
1634281200000|2021-10-15 07:00:00|27958|27938|27962.1|27942.1|27962.2|27942.2|27957|27937|186
1634281500000|2021-10-15 07:05:00|27962.2|27942.2|27962.1|27942.1|27963.6|27943.6|27961.6|27941.6|39
1634281800000|2021-10-15 07:10:00|27963.1|27943.1|27953.6|27933.6|27968.1|27948.1|27953.1|27933.1|69
1634282100000|2021-10-15 07:15:00|27956.1|27936.1|27953.1|27933.1|27958.1|27938.1|27953|27933|59
1634282400000|2021-10-15 07:20:00|27953|27933|27963.1|27943.1|27963.1|27943.1|27947|27927|98
1634282700000|2021-10-15 07:25:00|27962|27942|27958.9|27938.9|27963.1|27943.1|27956.5|27936.5|17
1634283000000|2021-10-15 07:30:00|27959.1|27939.1|27946|27926|27959.1|27939.1|27946|27926|36
1634283300000|2021-10-15 07:35:00|27945|27925|27942.4|27922.4|27947.4|27927.4|27941.5|27921.5|50
1634283600000|2021-10-15 07:40:00|27942.6|27922.6|27946.9|27926.9|27948.9|27928.9|27942.6|27922.6|50
1634283900000|2021-10-15 07:45:00|27947.6|27927.6|27950|27930|27952.8|27932.8|27946.9|27926.9|71
1634284200000|2021-10-15 07:50:00|27949.8|27929.8|27953|27918|27953|27929.8|27941.9|27918|23
1634284500000|2021-10-15 07:55:00|27953.5|27918.5|27952.6|27932.6|27958.5|27936.5|27947.2|27918.5|55
1634284800000|2021-10-15 08:00:00|27952.9|27932.9|27953.4|27933.4|27956.9|27936.9|27951.5|27931.5|37
1634285100000|2021-10-15 08:05:00|27952.9|27932.9|27951.7|27931.7|27956.7|27936.7|27951|27931|49
1634285400000|2021-10-15 08:10:00|27951.6|27931.6|27957|27937|27957.5|27937.5|27951.2|27931.2|17
1634285700000|2021-10-15 08:15:00|27956.4|27936.4|27952|27932|27957.1|27937.1|27952|27932|8
1634286000000|2021-10-15 08:20:00|27951.7|27931.7|27953.4|27933.4|27955.5|27935.5|27951.2|27931.2|27
1634286300000|2021-10-15 08:25:00|27954|27934|27961|27941|27963.9|27943.9|27954|27934|46
1634286600000|2021-10-15 08:30:00|27960.5|27940.5|27961|27941|27962.5|27942.5|27957.5|27937.5|53
1634286900000|2021-10-15 08:35:00|27961.5|27941.5|27967.5|27947.5|27973|27950.4|27961.5|27937|32
1634287200000|2021-10-15 08:40:00|27967.4|27947.4|27963.1|27943.1|27967.5|27947.5|27962.1|27942.1|24
1634287500000|2021-10-15 08:45:00|27963.5|27943.5|27965|27945|27973|27948.6|27963|27938|46
1634287800000|2021-10-15 08:50:00|27964.3|27944.3|27964.3|27944.3|27968.7|27948.7|27962|27942|33
1634288100000|2021-10-15 08:55:00|27964.8|27944.8|27974|27939|27974.6|27947.5|27964.8|27938.2|31
1634288400000|2021-10-15 09:00:00|27973.2|27938.2|27974.9|27939.9|27974.9|27939.9|27973.2|27938.2|6
1634288700000|2021-10-15 09:05:00|27974.8|27939.8|27969.3|27949.3|27974.8|27949.3|27967.5|27939.5|7
1634289000000|2021-10-15 09:10:00|27969.1|27949.1|27972.9|27952.9|27974.1|27954.1|27968.1|27948.1|31
1634289300000|2021-10-15 09:15:00|27973.4|27953.4|27976|27956|27981.2|27961.2|27973.4|27953.4|40
1634289600000|2021-10-15 09:20:00|27976.1|27956.1|27980.7|27945.7|27981|27956.7|27973|27945.5|18
1634289900000|2021-10-15 09:25:00|27981.2|27946.2|27972.5|27952.5|27983|27957.5|27972.5|27946.2|15
1634290200000|2021-10-15 09:30:00|27972.9|27952.9|27973.4|27953.4|27975.5|27955.5|27972.9|27952.9|14
1634290500000|2021-10-15 09:35:00|27973.9|27953.9|27978.4|27958.4|27978.4|27958.4|27973|27953|15
1634290800000|2021-10-15 09:40:00|27979.7|27959.7|27984.3|27964.3|27985.3|27965.3|27979.7|27959.7|13
1634291100000|2021-10-15 09:45:00|27983.6|27963.6|27985|27965|27985|27965|27979.8|27959.8|12
1634291400000|2021-10-15 09:50:00|27984.5|27964.5|27984.1|27964.1|27985|27965|27984|27964|10
1634291700000|2021-10-15 09:55:00|27985|27965|27984.1|27964.1|27988.5|27968.5|27984.1|27964.1|17
1634292000000|2021-10-15 10:00:00|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|27982.9|27962.9|1
1634292300000|2021-10-15 10:05:00|27982.2|27962.2|27983.5|27948.5|27983.5|27962.2|27976.9|27947.3|16
1634292600000|2021-10-15 10:10:00|27986|27951|27977.9|27957.9|27987.5|27957.9|27977.9|27951|10
1634292900000|2021-10-15 10:15:00|27978.4|27958.4|27982.6|27962.6|27995|27968|27977.9|27957.9|10
1634293200000|2021-10-15 10:20:00|27982.5|27962.5|27978.4|27958.4|27982.5|27962.5|27977.9|27957.9|6
1634293500000|2021-10-15 10:25:00|27978.9|27958.9|27978.4|27958.4|27983.4|27963.4|27978.4|27958.4|18
1634293800000|2021-10-15 10:30:00|27977.9|27957.9|27975.5|27955.5|27978.4|27958.4|27972.8|27952.8|14
1634294700000|2021-10-15 10:45:00|27972|27952|27972.5|27952.5|27978|27952.5|27969.2|27943|8
1634295000000|2021-10-15 10:50:00|27972.2|27952.2|27972.2|27952.2|27972.2|27952.2|27972.2|27952.2|1
1634295300000|2021-10-15 10:55:00|27971.7|27951.7|27972.5|27952.5|27972.5|27952.5|27971.7|27951.7|5
1634295600000|2021-10-15 11:00:00|27973|27953|27973|27953|27973|27953|27973|27953|1
1634295900000|2021-10-15 11:05:00|27972.5|27952.5|27972.5|27952.5|27972.5|27952.5|27972.5|27952.5|1
1634296500000|2021-10-15 11:15:00|27972.2|27952.2|27967.3|27947.3|27972.5|27952.5|27967|27947|31
1634296800000|2021-10-15 11:20:00|27967.5|27947.5|27973.3|27938.3|27975.5|27952.2|27967.3|27938.3|308
1634297100000|2021-10-15 11:25:00|27972.8|27937.8|27972.8|27937.8|27975|27940|27972.8|27937.8|8
1634298000000|2021-10-15 11:40:00|27973.3|27938.3|27977.6|27942.6|27977.8|27947.5|27967.5|27937.8|10
1634298300000|2021-10-15 11:45:00|27978.3|27943.3|27972.5|27952.5|27978.3|27952.5|27972.5|27943.3|2
1634298600000|2021-10-15 11:50:00|27971.7|27951.7|27972.9|27952.9|27972.9|27952.9|27971.7|27951.7|3
1634298900000|2021-10-15 11:55:00|27973.4|27953.4|27980.7|27960.7|27988.5|27962.5|27973.4|27952|27
1634299200000|2021-10-15 12:00:00|27981.3|27961.3|27987.6|27952.6|27989.8|27965.1|27981|27952|28
1634299500000|2021-10-15 12:05:00|27987.3|27952.3|27987.6|27952.6|27987.6|27952.6|27985.9|27950.9|6
1634299800000|2021-10-15 12:10:00|27985.2|27950.2|27983.9|27948.9|27985.2|27950.2|27983.9|27948.9|4
1634300100000|2021-10-15 12:15:00|27985|27950|27988.9|27968.9|27995.7|27968.9|27976.5|27948|34
1634300400000|2021-10-15 12:20:00|27987.5|27967.5|27992.6|27957.6|27994.7|27968.9|27982.5|27957|25
1634300700000|2021-10-15 12:25:00|27992|27957|27995|27960|27996.5|27962.5|27977.5|27956.2|11
1634301000000|2021-10-15 12:30:00|27996|27961|27986|27966|28005|27977.6|27986|27961|52
1634301300000|2021-10-15 12:35:00|27986.1|27966.1|27993.5|27958.5|27998.5|27972.5|27986.1|27957|17
1634301600000|2021-10-15 12:40:00|27993.2|27958.2|27993|27958|27999|27972.5|27985.7|27957.5|16
1634301900000|2021-10-15 12:45:00|27992.5|27957.5|27986.4|27951.4|27993|27963.1|27977.5|27948.2|22
1634302200000|2021-10-15 12:50:00|27985.9|27950.9|28000.5|27965.5|28000.5|27976.6|27979.7|27950.9|68
1634302500000|2021-10-15 12:55:00|28000.3|27965.3|27997.8|27962.8|28001.2|27966.2|27997.6|27962.6|8
1634302800000|2021-10-15 13:00:00|27997.9|27962.9|27992.9|27957.9|27998.5|27963.5|27992.5|27957.5|13
1634303100000|2021-10-15 13:05:00|27993.5|27958.5|27987.5|27967.5|27997.9|27967.5|27987.5|27958.5|6
1634303400000|2021-10-15 13:10:00|27987|27967|27982.5|27962.5|27987|27967|27981.7|27961.7|6
1634303700000|2021-10-15 13:15:00|27982.8|27962.8|27982.5|27962.5|27985.5|27965.5|27982.5|27962.5|5
1634304000000|2021-10-15 13:20:00|27982|27962|27993.3|27958.3|27997.8|27977.5|27976.9|27948|30
1634304300000|2021-10-15 13:25:00|27992.3|27957.3|27982.5|27947.5|27992.5|27958|27976.9|27947.1|22
1634304600000|2021-10-15 13:30:00|27982.1|27947.1|27982.3|27947.3|27990.5|27958|27973|27947.1|25
1634304900000|2021-10-15 13:35:00|27982.8|27947.8|27977.8|27942.8|27984.3|27949.3|27977.3|27942.3|25
1634305200000|2021-10-15 13:40:00|27980.3|27945.3|27982.1|27947.1|27982.3|27947.3|27980.3|27945.3|6
1634305500000|2021-10-15 13:45:00|27981.6|27946.6|27968.8|27948.8|27981.6|27948.8|27966.8|27941.1|17
1634305800000|2021-10-15 13:50:00|27968.3|27948.3|27982.6|27947.6|27982.6|27954.4|27968.3|27947|15
1634306100000|2021-10-15 13:55:00|27983.1|27948.1|27977.5|27942.5|27983.1|27951.6|27967|27939.5|55
1634306400000|2021-10-15 14:00:00|27976.9|27941.9|27968.9|27948.9|27977.4|27949.4|27968.4|27941.4|8
1634306700000|2021-10-15 14:05:00|27969.4|27949.4|27968.9|27948.9|27970.1|27950.1|27968.9|27948.9|7
1634307000000|2021-10-15 14:10:00|27968.5|27948.5|27972.5|27937.5|27972.5|27948.5|27956.5|27925.9|25
1634307300000|2021-10-15 14:15:00|27962.5|27942.5|27965|27945|27965|27945|27962.5|27942.5|10
1634307600000|2021-10-15 14:20:00|27964|27944|27963|27943|27964|27944|27961.8|27941.8|8
1634307900000|2021-10-15 14:25:00|27962.5|27942.5|27981.9|27946.9|27993.2|27958.2|27962.5|27942.5|36
1634308200000|2021-10-15 14:30:00|27982.5|27947.5|27972.5|27952.5|27983.9|27952.5|27972.5|27946.5|7
1634308500000|2021-10-15 14:35:00|27977.9|27942.9|27963.9|27928.9|27977.9|27948.3|27957.1|27928.9|17
1634308800000|2021-10-15 14:40:00|27963.4|27928.4|27952.5|27932.5|27964.5|27932.5|27945.1|27915.6|20
1634309100000|2021-10-15 14:45:00|27954.3|27934.3|27956.5|27921.5|27957.6|27934.3|27950.3|27921.5|9
1634309400000|2021-10-15 14:50:00|27956.9|27921.9|27950.9|27915.9|27958|27923|27950.9|27915.9|20
1634309700000|2021-10-15 14:55:00|27952.5|27917.5|27947.5|27927.5|27957.1|27927.5|27942.5|27916|24
1634310000000|2021-10-15 15:00:00|27947.3|27927.3|27947.3|27927.3|27947.3|27927.3|27946.2|27926.2|3
1634310600000|2021-10-15 15:10:00|27947.9|27927.9|27973.5|27938.5|27974.5|27939.5|27947.3|27922.1|22
1634310900000|2021-10-15 15:15:00|27972.5|27937.5|27967.5|27932.5|27973.9|27938.9|27967.5|27932.5|16
1634311500000|2021-10-15 15:25:00|27967.9|27932.9|27967.5|27932.5|27967.9|27932.9|27967.5|27932.5|2
1634311800000|2021-10-15 15:30:00|27967.9|27932.9|27967.9|27932.9|27967.9|27932.9|27966.9|27931.9|5
1634312100000|2021-10-15 15:35:00|27968.5|27933.5|27960.5|27940.5|27969|27944|27960.5|27933.5|12
1634312400000|2021-10-15 15:40:00|27960.6|27940.6|27972.5|27937.5|27973.3|27940.6|27960.6|27932.3|11
1634312700000|2021-10-15 15:45:00|27973.4|27938.4|27976.8|27941.8|27979.1|27952.5|27972.5|27938.4|16
1634313000000|2021-10-15 15:50:00|27976.5|27941.5|27973.4|27938.4|27982.5|27958.8|27972|27938.4|24
1634313300000|2021-10-15 15:55:00|27972.5|27937.5|27962.5|27942.5|27974|27944|27962.5|27937.5|6
1634313600000|2021-10-15 16:00:00|27962.8|27942.8|27971.8|27936.8|27972.6|27945.1|27962.8|27935.8|8
1634313900000|2021-10-15 16:05:00|27971.6|27936.6|27972.3|27937.3|27972.3|27937.3|27971.6|27936.6|3
1634314200000|2021-10-15 16:10:00|27972.1|27937.1|27972.5|27937.5|27972.5|27937.5|27972.1|27937.1|2
1634314500000|2021-10-15 16:15:00|27973.5|27938.5|27972.5|27937.5|27973.5|27938.5|27972.5|27937.5|3
1634314800000|2021-10-15 16:20:00|27972.8|27937.8|27972.5|27952.5|27978.5|27952.5|27968|27937.8|9
1634315100000|2021-10-15 16:25:00|27973.3|27953.3|27967.5|27947.5|27983|27953.3|27967.5|27947.1|6
1634315400000|2021-10-15 16:30:00|27968.8|27948.8|27967.5|27947.5|27969.3|27949.3|27967.5|27947.5|4
1634315700000|2021-10-15 16:35:00|27968|27948|27963|27943|27970.5|27950.5|27962.5|27942.5|5
1634316000000|2021-10-15 16:40:00|27962.5|27942.5|27959|27939|27963|27943|27958.8|27938.8|6
1634316300000|2021-10-15 16:45:00|27959.5|27939.5|27959.6|27939.6|27960.5|27940.5|27958|27938|13
1634316600000|2021-10-15 16:50:00|27961.6|27941.6|27963.3|27943.3|27974.2|27947.2|27961.6|27938.2|10
1634316900000|2021-10-15 16:55:00|27963.8|27943.8|27963.8|27943.8|27963.8|27943.8|27963.8|27943.8|1
1634317200000|2021-10-15 17:00:00|27966.4|27946.4|27963.8|27943.8|27967.5|27947.5|27958.8|27938.8|13
1634317500000|2021-10-15 17:05:00|27962.5|27942.5|27960|27940|27962.5|27942.5|27959.5|27939.5|4
1634317800000|2021-10-15 17:10:00|27959|27939|27957.5|27937.5|27959|27939|27957.5|27937.5|3
1634318100000|2021-10-15 17:15:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1634318400000|2021-10-15 17:20:00|27953.5|27933.5|27962.5|27942.5|27963|27943|27953|27933|7
1634318700000|2021-10-15 17:25:00|27963|27943|27962.5|27942.5|27963.1|27943.1|27962.5|27942.5|10
1634319000000|2021-10-15 17:30:00|27963|27943|27963|27943|27963|27943|27963|27943|1
1634319300000|2021-10-15 17:35:00|27962.5|27942.5|27968|27933|27968|27942.5|27962.4|27931.8|5
1634320200000|2021-10-15 17:50:00|27968.9|27933.9|27970.5|27935.5|27970.5|27935.5|27968.9|27933.9|2
1634320500000|2021-10-15 17:55:00|27968|27933|27971|27936|27971.4|27936.4|27968|27933|6
1634320800000|2021-10-15 18:00:00|27971.1|27936.1|27970.4|27935.4|27971.1|27936.1|27970.4|27935.4|3
1634321100000|2021-10-15 18:05:00|27970|27935|27970|27935|27970|27935|27970|27935|1
1634321400000|2021-10-15 18:10:00|27970.4|27935.4|27970.4|27935.4|27970.4|27935.4|27970.4|27935.4|1
1634321700000|2021-10-15 18:15:00|27970|27935|27970.4|27935.4|27970.4|27935.4|27970|27935|2
1634322300000|2021-10-15 18:25:00|27971.4|27936.4|27971.4|27936.4|27971.4|27936.4|27971.4|27936.4|1
1634322600000|2021-10-15 18:30:00|27972.5|27937.5|27973|27938|27973.5|27938.5|27972.5|27937.5|4
1634323800000|2021-10-15 18:50:00|27959.5|27939.5|27958|27938|27959.5|27939.5|27958|27938|8
1634324100000|2021-10-15 18:55:00|27959.3|27939.3|27958|27938|27959.3|27939.3|27958|27938|4
1634324400000|2021-10-15 19:00:00|27958.1|27938.1|27969.8|27934.8|27969.8|27940.5|27958.1|27933.2|8
1634324700000|2021-10-15 19:05:00|27974.8|27939.8|27974.8|27939.8|27974.8|27939.8|27974.8|27939.8|1
1634325000000|2021-10-15 19:10:00|27979.8|27944.8|27979.8|27944.8|27979.8|27944.8|27979.8|27944.8|1
1634326800000|2021-10-15 19:40:00|27979.3|27944.3|27979.3|27944.3|27979.3|27944.3|27979.3|27944.3|1
1634327100000|2021-10-15 19:45:00|27979.5|27944.5|27984.8|27949.8|27984.8|27949.8|27979.5|27944.5|4
1634327400000|2021-10-15 19:50:00|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|27984.5|27949.5|1
1634520600000|2021-10-18 01:30:00|27952.5|27932.5|27951.4|27931.4|27952.5|27932.5|27950.6|27930.6|20
1634520900000|2021-10-18 01:35:00|27951.9|27931.9|27957.5|27937.5|27957.5|27937.5|27951.9|27931.9|35
1634521200000|2021-10-18 01:40:00|27956|27936|27962.4|27942.4|27962.4|27942.4|27956|27936|26
1634521500000|2021-10-18 01:45:00|27962.5|27942.5|27958.1|27938.1|27964.1|27944.1|27957.5|27937.5|34
1634521800000|2021-10-18 01:50:00|27958.6|27938.6|27962.6|27942.6|27962.6|27942.6|27957.5|27937.5|14
1634522100000|2021-10-18 01:55:00|27961.5|27941.5|27961|27941|27962.5|27942.5|27958|27938|35
1634522400000|2021-10-18 02:00:00|27959.5|27939.5|27960.5|27940.5|27962.5|27942.5|27958.1|27938.1|27
1634522700000|2021-10-18 02:05:00|27960|27940|27957.5|27937.5|27960.7|27940.7|27957.5|27937.5|19
1634523000000|2021-10-18 02:10:00|27957.6|27937.6|27958.5|27938.5|27961.4|27941.4|27957.5|27937.5|19
1634523300000|2021-10-18 02:15:00|27959|27939|27957.5|27937.5|27959|27939|27957.5|27937.5|6
1634523600000|2021-10-18 02:20:00|27959|27939|27959|27939|27960|27940|27958.5|27938.5|5
1634523900000|2021-10-18 02:25:00|27958|27938|27957.6|27937.6|27961|27941|27957.5|27937.5|22
1634524200000|2021-10-18 02:30:00|27958.1|27938.1|27963|27943|27963|27943|27957.5|27937.5|15
1634524500000|2021-10-18 02:35:00|27962|27942|27967.2|27947.2|27967.6|27947.6|27962|27942|45
1634524800000|2021-10-18 02:40:00|27966.9|27946.9|27969.1|27949.1|27969.1|27949.1|27966.5|27946.5|12
1634525100000|2021-10-18 02:45:00|27968|27948|27969.1|27949.1|27969.1|27949.1|27968|27948|2
1634525400000|2021-10-18 02:50:00|27968.5|27948.5|27968.1|27948.1|27970.1|27950.1|27968.1|27948.1|17
1634525700000|2021-10-18 02:55:00|27968|27948|27963|27943|27968|27948|27961|27941|37
1634526000000|2021-10-18 03:00:00|27960.9|27940.9|27962.5|27942.5|27965.4|27945.4|27957|27937|44
1634526300000|2021-10-18 03:05:00|27963.1|27943.1|27961.5|27941.5|27968.1|27948.1|27961.5|27941.5|23
1634526600000|2021-10-18 03:10:00|27963|27943|27962.1|27942.1|27963|27943|27961|27941|13
1634526900000|2021-10-18 03:15:00|27962.7|27942.7|27968.6|27948.6|27969.9|27949.9|27962.7|27942.7|18
1634527200000|2021-10-18 03:20:00|27968.1|27948.1|27968.1|27948.1|27969.1|27949.1|27967.2|27947.2|9
1634527500000|2021-10-18 03:25:00|27968.9|27948.9|27971|27951|27972.6|27952.6|27968|27948|18
1634527800000|2021-10-18 03:30:00|27970.5|27950.5|27971.2|27951.2|27972.6|27952.6|27970.5|27950.5|14
1634528100000|2021-10-18 03:35:00|27971.7|27951.7|27963.6|27943.6|27972.2|27952.2|27963|27943|17
1634528400000|2021-10-18 03:40:00|27963|27943|27968|27948|27973|27953|27963|27943|26
1634528700000|2021-10-18 03:45:00|27971.6|27951.6|27973.1|27953.1|27974.1|27954.1|27971.6|27951.6|12
1634529000000|2021-10-18 03:50:00|27972.5|27952.5|27978|27958|27978|27958|27972.5|27952.5|20
1634529300000|2021-10-18 03:55:00|27977.5|27957.5|27978.2|27958.2|27982|27962|27976|27956|17
1634529600000|2021-10-18 04:00:00|27978.1|27958.1|27977.6|27957.6|27982|27962|27977.6|27957.6|9
1634529900000|2021-10-18 04:05:00|27978.1|27958.1|27983.6|27963.6|27983.6|27963.6|27977.6|27957.6|13
1634530500000|2021-10-18 04:15:00|27984.6|27964.6|27983.6|27963.6|27984.6|27964.6|27983.6|27963.6|2
1634532000000|2021-10-18 04:40:00|27984.6|27964.6|27983.6|27963.6|27984.6|27964.6|27983.6|27963.6|2
1634532300000|2021-10-18 04:45:00|27984.1|27964.1|27984.1|27964.1|27984.1|27964.1|27984.1|27964.1|1
1634532600000|2021-10-18 04:50:00|27983.6|27963.6|27988.7|27968.7|27988.7|27968.7|27983.6|27963.6|10
1634532900000|2021-10-18 04:55:00|27988.6|27968.6|27988.5|27968.5|27988.6|27968.6|27987.5|27967.5|5
1634533800000|2021-10-18 05:10:00|27988|27968|27989|27969|27989|27969|27988|27968|4
1634534100000|2021-10-18 05:15:00|27988.6|27968.6|27988.6|27968.6|27989.5|27969.5|27987.2|27967.2|9
1634534400000|2021-10-18 05:20:00|27988.7|27968.7|27988.6|27968.6|27988.7|27968.7|27988.6|27968.6|2
1634534700000|2021-10-18 05:25:00|27988.1|27968.1|27987.6|27967.6|27990.5|27970.5|27987.2|27967.2|11
1634535000000|2021-10-18 05:30:00|27988.1|27968.1|27991.9|27971.9|27992.6|27972.6|27987.6|27967.6|23
1634535300000|2021-10-18 05:35:00|27992|27972|27992.5|27972.5|27992.5|27972.5|27991|27971|7
1634535600000|2021-10-18 05:40:00|27992.4|27972.4|27987.5|27967.5|27992.4|27972.4|27987.4|27967.4|22
1634535900000|2021-10-18 05:45:00|27987.4|27967.4|27987.5|27967.5|27987.5|27967.5|27987.4|27967.4|6
1634536200000|2021-10-18 05:50:00|27987.4|27967.4|27987.5|27967.5|27987.5|27967.5|27987.4|27967.4|4
1634536500000|2021-10-18 05:55:00|27989|27969|27988|27968|27990.1|27970.1|27986.5|27966.5|10
1634536800000|2021-10-18 06:00:00|27987.6|27967.6|27987.9|27967.9|27989.1|27969.1|27986.5|27966.5|21
1634537100000|2021-10-18 06:05:00|27988|27968|27987.5|27967.5|27993|27973|27987.5|27967.5|15
1634537400000|2021-10-18 06:10:00|27986.5|27966.5|27992.1|27972.1|27992.2|27972.2|27986.5|27966.5|17
1634537700000|2021-10-18 06:15:00|27992.5|27972.5|27987.5|27967.5|27995|27975|27987.5|27967.5|33
1634538000000|2021-10-18 06:20:00|27987|27967|27981.4|27961.4|27987|27967|27981.4|27961.4|24
1634538300000|2021-10-18 06:25:00|27982|27962|27983|27963|27984|27964|27981.4|27961.4|20
1634538600000|2021-10-18 06:30:00|27982.6|27962.6|27988.1|27968.1|27992.2|27972.2|27982.6|27962.6|20
1634538900000|2021-10-18 06:35:00|27987.5|27967.5|27992.5|27972.5|27992.9|27972.9|27987.5|27967.5|13
1634539200000|2021-10-18 06:40:00|27992.6|27972.6|27994.1|27974.1|27994.1|27974.1|27992.6|27972.6|2
1634539800000|2021-10-18 06:50:00|27993.6|27973.6|27994.1|27974.1|27994.1|27974.1|27993.6|27973.6|2
1634540100000|2021-10-18 06:55:00|27993.7|27973.7|27992.6|27972.6|27993.7|27973.7|27992.1|27972.1|9
1634540400000|2021-10-18 07:00:00|27992.1|27972.1|27987.5|27967.5|27993.2|27973.2|27987.5|27967.5|23
1634540700000|2021-10-18 07:05:00|27988.6|27968.6|27987.6|27967.6|27991.2|27971.2|27986|27966|22
1634541000000|2021-10-18 07:10:00|27988.9|27968.9|27985.5|27965.5|27989.1|27969.1|27985.5|27965.5|12
1634541300000|2021-10-18 07:15:00|27985|27965|27982|27962|27985.5|27965.5|27980.9|27960.9|19
1634541600000|2021-10-18 07:20:00|27982.5|27962.5|27982.6|27962.6|27983.5|27963.5|27982.5|27962.5|4
1634541900000|2021-10-18 07:25:00|27981.5|27961.5|27982.5|27962.5|27982.6|27962.6|27980.5|27960.5|11
1634542200000|2021-10-18 07:30:00|27983|27963|27977.5|27957.5|27984.5|27964.5|27977.5|27957.5|18
1634542500000|2021-10-18 07:35:00|27978.5|27958.5|27977.2|27957.2|27978.9|27958.9|27975|27955|25
1634542800000|2021-10-18 07:40:00|27978.1|27958.1|27985.2|27965.2|27985.2|27965.2|27973|27953|41
1634543100000|2021-10-18 07:45:00|27985.1|27965.1|27988.6|27968.6|27991.7|27971.7|27985.1|27965.1|16
1634543400000|2021-10-18 07:50:00|27989|27969|27988.6|27968.6|27989.9|27969.9|27988.6|27968.6|6
1634543700000|2021-10-18 07:55:00|27988.2|27968.2|27983.2|27963.2|27988.2|27968.2|27982.2|27962.2|12
1634544000000|2021-10-18 08:00:00|27983.1|27963.1|27981.2|27961.2|27983.3|27963.3|27976.5|27956.5|18
1634544300000|2021-10-18 08:05:00|27981.7|27961.7|27980.9|27960.9|27981.9|27961.9|27979.8|27959.8|13
1634544600000|2021-10-18 08:10:00|27981.5|27961.5|27980.9|27960.9|27981.5|27961.5|27980.9|27960.9|2
1634544900000|2021-10-18 08:15:00|27980.7|27960.7|27980.9|27960.9|27980.9|27960.9|27980.7|27960.7|2
1634545200000|2021-10-18 08:20:00|27980.2|27960.2|27982.2|27962.2|27987.2|27967.2|27980.2|27960.2|24
1634545500000|2021-10-18 08:25:00|27981.7|27961.7|27985.7|27965.7|27992.2|27966.4|27981.4|27956.8|21
1634545800000|2021-10-18 08:30:00|27985.9|27965.9|27981.2|27961.2|27992.5|27966.4|27980.9|27957|35
1634546100000|2021-10-18 08:35:00|27977|27957|27978.3|27958.3|27985.4|27965.4|27974.2|27954.2|61
1634546400000|2021-10-18 08:40:00|27977.5|27957.5|27983.3|27963.3|27984|27964|27977.5|27957.5|35
1634546700000|2021-10-18 08:45:00|27982.5|27962.5|27977.5|27957.5|27982.5|27962.5|27976.6|27956.6|10
1634547000000|2021-10-18 08:50:00|27977.8|27957.8|27979.3|27959.3|27979.5|27959.5|27977.8|27957.8|5
1634547300000|2021-10-18 08:55:00|27978.3|27958.3|27979|27959|27979.5|27959.5|27978.3|27958.3|6
1634547600000|2021-10-18 09:00:00|27978.3|27958.3|27978.3|27958.3|27978.3|27958.3|27978.3|27958.3|1
1634548200000|2021-10-18 09:10:00|27979.8|27959.8|27983.3|27963.3|27983.8|27963.8|27979.8|27959.8|8
1634548500000|2021-10-18 09:15:00|27985.4|27965.4|27985.3|27965.3|27986.5|27966.5|27985.3|27965.3|5
1634548800000|2021-10-18 09:20:00|27985.9|27965.9|27985.9|27965.9|27985.9|27965.9|27985.9|27965.9|1
1634549100000|2021-10-18 09:25:00|27985.8|27965.8|27987.5|27967.5|27988.3|27968.3|27983.3|27963.3|24
1634549400000|2021-10-18 09:30:00|27988.2|27968.2|27988.3|27968.3|27989.3|27969.3|27988.2|27968.2|5
1634549700000|2021-10-18 09:35:00|27989.3|27969.3|27988.3|27968.3|27989.5|27969.5|27988.3|27968.3|7
1634550000000|2021-10-18 09:40:00|27987.9|27967.9|27987.6|27967.6|27987.9|27967.9|27986.6|27966.6|5
1634550300000|2021-10-18 09:45:00|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|27987.5|27967.5|1
1634550600000|2021-10-18 09:50:00|27987.6|27967.6|27990.5|27970.5|27992.5|27972.5|27987.6|27967.6|10
1634550900000|2021-10-18 09:55:00|27990|27970|27990|27970|27990|27970|27990|27970|1
1634551200000|2021-10-18 10:00:00|27989.9|27969.9|27985.6|27965.6|27990|27970|27982.9|27962.9|15
1634551500000|2021-10-18 10:05:00|27985.1|27965.1|27986.6|27966.6|27987.9|27967.9|27985.1|27965.1|4
1634551800000|2021-10-18 10:10:00|27986.7|27966.7|27990.1|27970.1|27990.5|27970.5|27986.6|27966.6|15
1634552100000|2021-10-18 10:15:00|27990.9|27970.9|27992.9|27972.9|27992.9|27972.9|27990.9|27970.9|4
1634552400000|2021-10-18 10:20:00|27989.1|27969.1|27995.5|27975.5|27997.9|27977.9|27985.6|27965.6|29
1634552700000|2021-10-18 10:25:00|27996|27976|27997.9|27977.9|27997.9|27977.9|27995|27975|7
1634553000000|2021-10-18 10:30:00|27997.5|27977.5|27997.3|27977.3|27997.9|27977.9|27996.3|27976.3|13
1634553300000|2021-10-18 10:35:00|27997.8|27977.8|27995.4|27975.4|27997.8|27977.8|27995|27975|16
1634553600000|2021-10-18 10:40:00|27995.5|27975.5|27993.8|27973.8|27995.5|27975.5|27991.5|27971.5|20
1634553900000|2021-10-18 10:45:00|27994.9|27974.9|27993|27973|28002|27974.9|27992.7|27964.1|13
1634554200000|2021-10-18 10:50:00|27993.5|27973.5|27993|27973|27993.5|27973.5|27991.1|27971.1|12
1634554500000|2021-10-18 10:55:00|27992.8|27972.8|27993|27958|27994|27972.8|27983.5|27958|17
1634554800000|2021-10-18 11:00:00|27982.4|27962.4|27992|27957|27992.5|27962.4|27982.4|27954|7
1634555700000|2021-10-18 11:15:00|27993|27958|27993.2|27958.2|27994.5|27959.5|27992.7|27957.7|4
1634556900000|2021-10-18 11:35:00|27993|27958|27993|27958|27993|27958|27992.5|27957.5|3
1634557500000|2021-10-18 11:45:00|27993.5|27958.5|27993.7|27958.7|27994|27959|27993.5|27958.5|4
1634558400000|2021-10-18 12:00:00|27993|27958|27992.2|27957.2|27993.5|27958.5|27992|27957|6
1634558700000|2021-10-18 12:05:00|27992.7|27957.7|27992.7|27957.7|27992.7|27957.7|27990.9|27955.9|5
1634559000000|2021-10-18 12:10:00|27991.4|27956.4|27980.6|27960.6|27991.4|27966.7|27980.6|27956.4|29
1634559300000|2021-10-18 12:15:00|27981.3|27961.3|27981.3|27961.3|27981.3|27961.3|27981.3|27961.3|1
1634559600000|2021-10-18 12:20:00|27980.6|27960.6|27978.9|27958.9|27981.3|27961.3|27978.9|27958.9|13
1634559900000|2021-10-18 12:25:00|27979|27959|27979|27959|27979|27959|27979|27959|1
1634560200000|2021-10-18 12:30:00|27985|27950|27976.5|27956.5|27985|27956.5|27974|27946.5|16
1634560500000|2021-10-18 12:35:00|27976.7|27956.7|27976.8|27956.8|27976.8|27956.8|27976.7|27956.7|2
1634560800000|2021-10-18 12:40:00|27976.7|27956.7|27976.7|27956.7|27976.7|27956.7|27976.7|27956.7|1
1634561100000|2021-10-18 12:45:00|27977.4|27957.4|27986|27966|27986|27966|27976.7|27956.7|16
1634561400000|2021-10-18 12:50:00|27985.8|27965.8|27984.6|27964.6|27985.8|27965.8|27984.6|27964.6|6
1634561700000|2021-10-18 12:55:00|27985.3|27965.3|27993.6|27958.6|27993.6|27967.5|27985.3|27958.6|8
1634562000000|2021-10-18 13:00:00|27993.1|27958.1|27991|27971|28004|27974.3|27988.3|27958.1|26
1634562300000|2021-10-18 13:05:00|27991.3|27971.3|27990.8|27970.8|27991.3|27971.3|27990.8|27970.8|3
1634562600000|2021-10-18 13:10:00|27992.5|27972.5|27993|27973|27993|27973|27992.5|27972.5|2
1634562900000|2021-10-18 13:15:00|27992.5|27972.5|27994.8|27974.8|27995.5|27975.5|27992.5|27972.5|8
1634563200000|2021-10-18 13:20:00|27994.2|27974.2|27982.5|27962.5|27994.2|27974.2|27982.5|27962.5|14
1634563500000|2021-10-18 13:25:00|27982.3|27962.3|27978.3|27958.3|27982.3|27962.3|27977.3|27957.3|13
1634563800000|2021-10-18 13:30:00|27978.8|27958.8|27983.8|27948.8|27985.5|27959|27973.5|27942.5|17
1634564100000|2021-10-18 13:35:00|27976.8|27956.8|27987.5|27952.5|27987.5|27962.5|27976|27952.5|19
1634564400000|2021-10-18 13:40:00|27987|27952|27987|27952|27987|27963.4|27977.5|27952|19
1634564700000|2021-10-18 13:45:00|27986.5|27951.5|27986|27951|27988.4|27963.4|27978.5|27950.5|21
1634565000000|2021-10-18 13:50:00|27985.5|27950.5|27991|27956|27992.3|27963.5|27981|27950.5|13
1634565300000|2021-10-18 13:55:00|27990.5|27955.5|27981.1|27961.1|27990.5|27962.4|27979.8|27952.9|14
1634565600000|2021-10-18 14:00:00|27980.2|27960.2|27981.1|27961.1|27981.1|27961.1|27980.2|27960.2|2
1634565900000|2021-10-18 14:05:00|27980.8|27960.8|27981.9|27946.9|27986.5|27960.8|27974.8|27946.9|15
1634566200000|2021-10-18 14:10:00|27975.6|27955.6|27976.1|27956.1|27976.1|27956.1|27975.6|27955.6|2
1634566500000|2021-10-18 14:15:00|27976.9|27956.9|27986|27951|27986|27958.5|27976.9|27951|5
1634566800000|2021-10-18 14:20:00|27985.5|27950.5|27985.4|27950.4|27985.5|27950.5|27985.4|27950.4|2
1634567100000|2021-10-18 14:25:00|27984.8|27949.8|27985.5|27950.5|27986.8|27951.8|27984.8|27949.8|12
1634567400000|2021-10-18 14:30:00|27984.7|27949.7|27981.3|27946.3|27984.7|27952.4|27971.1|27944.8|19
1634567700000|2021-10-18 14:35:00|27980.9|27945.9|27981.6|27946.6|27981.6|27946.6|27980.9|27945.9|5
1634568000000|2021-10-18 14:40:00|27982.1|27947.1|27966.2|27946.2|27982.1|27951|27966.2|27942|9
1634568300000|2021-10-18 14:45:00|27969.5|27949.5|27976.3|27941.3|27979|27952.9|27969.5|27941|17
1634568600000|2021-10-18 14:50:00|27975.9|27940.9|27976.6|27941.6|27976.9|27941.9|27975.9|27940.9|25
1634568900000|2021-10-18 14:55:00|27976.9|27941.9|27977|27942|27977|27942|27975.9|27940.9|12
1634569200000|2021-10-18 15:00:00|27977.8|27942.8|27972.5|27952.5|27978.8|27952.5|27972.5|27942.8|6
1634569500000|2021-10-18 15:05:00|27972.3|27952.3|27978.8|27943.8|27978.8|27952.3|27969|27942|7
1634569800000|2021-10-18 15:10:00|27978.3|27943.3|27978.8|27943.8|27978.8|27943.8|27978.3|27943.3|2
1634570100000|2021-10-18 15:15:00|27978.3|27943.3|27977.3|27942.3|27978.3|27952.5|27972.5|27942.3|5
1634570400000|2021-10-18 15:20:00|27977.8|27942.8|27977.3|27942.3|27977.8|27942.8|27977.3|27942.3|2
1634570700000|2021-10-18 15:25:00|27976.5|27941.5|27972.5|27952.5|27978.8|27953.8|27972.5|27941.5|7
1634571000000|2021-10-18 15:30:00|27974.3|27954.3|27972|27952|27974.3|27954.3|27972|27952|3
1634571300000|2021-10-18 15:35:00|27973.3|27953.3|27972.8|27952.8|27973.8|27953.8|27971.3|27951.3|8
1634571600000|2021-10-18 15:40:00|27972.1|27952.1|27972.8|27952.8|27972.8|27952.8|27972.1|27952.1|4
1634571900000|2021-10-18 15:45:00|27971.5|27951.5|27972.8|27952.8|27973.4|27953.4|27971.5|27951.5|4
1634572500000|2021-10-18 15:55:00|27972.3|27952.3|27969|27949|27972.3|27952.3|27967.8|27947.8|10
1634572800000|2021-10-18 16:00:00|27968.3|27948.3|27966.8|27946.8|27968.3|27948.3|27966.8|27946.8|5
1634573100000|2021-10-18 16:05:00|27966.3|27946.3|27966.3|27946.3|27966.3|27946.3|27966.3|27946.3|1
1634574000000|2021-10-18 16:20:00|27967.8|27947.8|27965.5|27945.5|27967.8|27947.8|27962.8|27942.8|12
1634574300000|2021-10-18 16:25:00|27966|27946|27972.5|27937.5|27973|27946|27966|27937|4
1634574600000|2021-10-18 16:30:00|27972.6|27937.6|27972.5|27937.5|27972.6|27937.6|27972.5|27937.5|2
1634574900000|2021-10-18 16:35:00|27972|27937|27972.5|27937.5|27973|27946|27962.5|27937|10
1634575200000|2021-10-18 16:40:00|27973|27938|27972.5|27937.5|27973|27938|27972|27937|3
1634575500000|2021-10-18 16:45:00|27973.1|27938.1|27973.1|27938.1|27973.1|27938.1|27973.1|27938.1|1
1634575800000|2021-10-18 16:50:00|27973.3|27938.3|27973.3|27938.3|27973.3|27938.3|27973.3|27938.3|1
1634576100000|2021-10-18 16:55:00|27973|27938|27967.6|27947.6|27974.3|27947.6|27967.5|27938|5
1634577900000|2021-10-18 17:25:00|27965|27945|27957.6|27937.6|27972.5|27947|27957.5|27937|17
1634578200000|2021-10-18 17:30:00|27958|27938|27958|27938|27958|27938|27958|27938|1
1634579100000|2021-10-18 17:45:00|27959|27939|27958|27938|27959|27939|27958|27938|2
1634579400000|2021-10-18 17:50:00|27957.6|27937.6|27958.5|27938.5|27958.5|27938.5|27957.6|27937.6|2
1634579700000|2021-10-18 17:55:00|27959.1|27939.1|27968.2|27933.2|27968.8|27941|27959.1|27932|13
1634580000000|2021-10-18 18:00:00|27967.7|27932.7|27969.2|27934.2|27969.3|27934.3|27967.7|27932.7|11
1634580300000|2021-10-18 18:05:00|27968.7|27933.7|27968.7|27933.7|27969.2|27934.2|27968|27933|7
1634580600000|2021-10-18 18:10:00|27969.3|27934.3|27969.3|27934.3|27969.3|27934.3|27969.3|27934.3|1
1634580900000|2021-10-18 18:15:00|27968.7|27933.7|27968.7|27933.7|27968.7|27933.7|27968.7|27933.7|1
1634581200000|2021-10-18 18:20:00|27968.2|27933.2|27968.5|27933.5|27968.5|27933.5|27968|27933|3
1634583600000|2021-10-18 19:00:00|27968.7|27933.7|27968|27933|27968.7|27933.7|27968|27933|3
1634584200000|2021-10-18 19:10:00|27969|27934|27973|27938|27973|27938|27969|27934|4
1634584500000|2021-10-18 19:15:00|27975.6|27940.6|27975.6|27940.6|27975.6|27940.6|27975.6|27940.6|1
1634585700000|2021-10-18 19:35:00|27969.9|27949.9|27969.9|27949.9|27969.9|27949.9|27969.9|27949.9|1
1634586000000|2021-10-18 19:40:00|27970.4|27950.4|27973.9|27953.9|27984|27953.9|27970.4|27945.6|11
1634586300000|2021-10-18 19:45:00|27975|27955|27986.5|27951.5|27988.5|27956|27975|27948.5|22
1634586600000|2021-10-18 19:50:00|27986|27951|27979.2|27944.2|27986.5|27951.5|27978.2|27943.2|6
1634607000000|2021-10-19 01:30:00|27950.8|27930.8|27952.5|27932.5|27952.5|27932.5|27947.5|27927.5|28
1634607300000|2021-10-19 01:35:00|27952.4|27932.4|27942.5|27922.5|27952.4|27932.4|27942|27922|34
1634607600000|2021-10-19 01:40:00|27941.6|27921.6|27924.9|27904.9|27942.1|27922.1|27920.5|27900.5|87
1634607900000|2021-10-19 01:45:00|27924.5|27904.5|27922.5|27902.5|27930.1|27910.1|27922.3|27902.3|34
1634608200000|2021-10-19 01:50:00|27922.6|27902.6|27917.9|27897.9|27924.4|27904.4|27916.9|27896.9|38
1634608500000|2021-10-19 01:55:00|27916.5|27896.5|27921.9|27901.9|27922.4|27902.4|27916.5|27896.5|23
1634608800000|2021-10-19 02:00:00|27921.4|27901.4|27922.5|27902.5|27926.9|27906.9|27921.4|27901.4|43
1634609100000|2021-10-19 02:05:00|27922.6|27902.6|27923.2|27903.2|27923.2|27903.2|27917.6|27897.6|15
1634609400000|2021-10-19 02:10:00|27922|27902|27927.6|27907.6|27930.9|27910.9|27922|27902|57
1634609700000|2021-10-19 02:15:00|27927.7|27907.7|27926|27906|27927.7|27907.7|27925|27905|11
1634610000000|2021-10-19 02:20:00|27924.5|27904.5|27924|27904|27924.5|27904.5|27920.8|27900.8|39
1634610300000|2021-10-19 02:25:00|27923.5|27903.5|27922.5|27902.5|27923.9|27903.9|27920.1|27900.1|46
1634610600000|2021-10-19 02:30:00|27922.6|27902.6|27922.6|27902.6|27923.9|27903.9|27917.4|27897.4|28
1634610900000|2021-10-19 02:35:00|27922.5|27902.5|27916.9|27896.9|27922.5|27902.5|27916.9|27896.9|34
1634611200000|2021-10-19 02:40:00|27917|27897|27920.5|27900.5|27922.5|27902.5|27917|27897|58
1634611500000|2021-10-19 02:45:00|27920.9|27900.9|27915.9|27895.9|27920.9|27900.9|27911.9|27891.9|25
1634611800000|2021-10-19 02:50:00|27916.4|27896.4|27910.9|27890.9|27916.4|27896.4|27910.6|27890.6|51
1634612100000|2021-10-19 02:55:00|27911.2|27891.2|27906.4|27886.4|27911.2|27891.2|27901.4|27881.4|54
1634612400000|2021-10-19 03:00:00|27906.9|27886.9|27894.5|27874.5|27906.9|27886.9|27891.4|27871.4|55
1634612700000|2021-10-19 03:05:00|27895|27875|27899.2|27879.2|27904.1|27884.1|27894|27874|47
1634613000000|2021-10-19 03:10:00|27899.1|27879.1|27898.1|27878.1|27900.5|27880.5|27897.5|27877.5|39
1634613300000|2021-10-19 03:15:00|27898.9|27878.9|27893|27873|27902.6|27882.6|27892.6|27872.6|46
1634613600000|2021-10-19 03:20:00|27895.1|27875.1|27895|27875|27895.1|27875.1|27892|27872|12
1634613900000|2021-10-19 03:25:00|27894.5|27874.5|27893|27873|27896.9|27876.9|27891.4|27871.4|30
1634614200000|2021-10-19 03:30:00|27893.4|27873.4|27891.9|27871.9|27893.4|27873.4|27890.5|27870.5|14
1634614500000|2021-10-19 03:35:00|27891.4|27871.4|27891.4|27871.4|27892.9|27872.9|27891.4|27871.4|5
1634614800000|2021-10-19 03:40:00|27890.4|27870.4|27892.4|27872.4|27893.5|27873.5|27886.4|27866.4|24
1634615100000|2021-10-19 03:45:00|27892.6|27872.6|27887.5|27867.5|27894|27874|27886.8|27866.8|27
1634615400000|2021-10-19 03:50:00|27887.9|27867.9|27888.1|27868.1|27889|27869|27887.5|27867.5|7
1634615700000|2021-10-19 03:55:00|27887.6|27867.6|27888|27868|27894.6|27874.6|27887.6|27867.6|23
1634616000000|2021-10-19 04:00:00|27887.5|27867.5|27882.4|27862.4|27887.6|27867.6|27882.4|27862.4|11
1634616300000|2021-10-19 04:05:00|27882.5|27862.5|27882.6|27862.6|27882.6|27862.6|27882|27862|4
1634616600000|2021-10-19 04:10:00|27882.4|27862.4|27882.5|27862.5|27883.5|27863.5|27882.4|27862.4|4
1634616900000|2021-10-19 04:15:00|27882.6|27862.6|27880|27860|27882.6|27862.6|27879|27859|21
1634617200000|2021-10-19 04:20:00|27880.6|27860.6|27879.1|27859.1|27881.7|27861.7|27878.3|27858.3|23
1634617500000|2021-10-19 04:25:00|27879.6|27859.6|27880|27860|27881.2|27861.2|27877.8|27857.8|19
1634617800000|2021-10-19 04:30:00|27880.7|27860.7|27887.6|27852.6|27888.1|27860.7|27880|27852.3|9
1634618100000|2021-10-19 04:35:00|27887.5|27852.5|27882.5|27862.5|27887.5|27862.5|27879|27852.5|13
1634618400000|2021-10-19 04:40:00|27882.6|27862.6|27882.5|27862.5|27885|27865|27881.9|27861.9|9
1634618700000|2021-10-19 04:45:00|27883|27863|27882.5|27862.5|27883|27863|27882.4|27862.4|4
1634619000000|2021-10-19 04:50:00|27882.6|27862.6|27884.5|27864.5|27884.6|27864.6|27881.5|27861.5|11
1634619300000|2021-10-19 04:55:00|27884.7|27864.7|27887.4|27867.4|27887.4|27867.4|27882.5|27862.5|19
1634619600000|2021-10-19 05:00:00|27887|27867|27883.6|27863.6|27887|27867|27883.6|27863.6|12
1634619900000|2021-10-19 05:05:00|27884.2|27864.2|27882.5|27862.5|27884.7|27864.7|27882.5|27862.5|8
1634620200000|2021-10-19 05:10:00|27884.1|27864.1|27885|27865|27885|27865|27882.5|27862.5|10
1634620500000|2021-10-19 05:15:00|27884.4|27864.4|27882.6|27862.6|27884.4|27864.4|27881.5|27861.5|9
1634620800000|2021-10-19 05:20:00|27882|27862|27882.6|27862.6|27882.6|27862.6|27882|27862|2
1634621100000|2021-10-19 05:25:00|27883.1|27863.1|27886.9|27866.9|27888.1|27868.1|27883.1|27863.1|12
1634621400000|2021-10-19 05:30:00|27886|27866|27882.6|27862.6|27887|27867|27882.5|27862.5|26
1634621700000|2021-10-19 05:35:00|27883.6|27863.6|27887.4|27867.4|27887.4|27867.4|27882.6|27862.6|8
1634622000000|2021-10-19 05:40:00|27887|27867|27884|27864|27887.4|27867.4|27883.5|27863.5|30
1634622300000|2021-10-19 05:45:00|27885|27865|27882.5|27862.5|27892.2|27865.7|27877.5|27856.4|27
1634622600000|2021-10-19 05:50:00|27883.1|27863.1|27878.7|27858.7|27883.1|27863.1|27878.7|27858.7|15
1634622900000|2021-10-19 05:55:00|27878.6|27858.6|27878.2|27843.2|27878.6|27858.6|27867.5|27842|27
1634623200000|2021-10-19 06:00:00|27878.4|27843.4|27867|27847|27883|27854.2|27865.9|27841.3|45
1634623500000|2021-10-19 06:05:00|27867.5|27847.5|27857.5|27837.5|27868.5|27847.5|27857.5|27830|30
1634623800000|2021-10-19 06:10:00|27859|27839|27875.7|27855.7|27875.7|27855.7|27859|27839|40
1634624100000|2021-10-19 06:15:00|27876.2|27856.2|27876.6|27856.6|27878.9|27858.9|27875.9|27855.9|18
1634624400000|2021-10-19 06:20:00|27876.4|27856.4|27877.9|27857.9|27877.9|27857.9|27874.2|27854.2|31
1634624700000|2021-10-19 06:25:00|27877|27857|27867.6|27847.6|27878|27858|27867.6|27847.6|43
1634625000000|2021-10-19 06:30:00|27867.5|27847.5|27862.5|27842.5|27867.5|27847.5|27859.8|27839.8|22
1634625300000|2021-10-19 06:35:00|27862.4|27842.4|27872.5|27852.5|27875.9|27855.9|27862|27842|29
1634625600000|2021-10-19 06:40:00|27872.6|27852.6|27872.5|27852.5|27875.2|27855.2|27872.5|27852.5|7
1634625900000|2021-10-19 06:45:00|27873.4|27853.4|27873.1|27853.1|27873.6|27853.6|27872.5|27852.5|5
1634626200000|2021-10-19 06:50:00|27873.6|27853.6|27868.9|27848.9|27873.6|27853.6|27867.5|27847.5|19
1634626500000|2021-10-19 06:55:00|27867.6|27847.6|27869|27849|27870|27850|27867.6|27847.6|10
1634626800000|2021-10-19 07:00:00|27867.9|27847.9|27863.5|27843.5|27867.9|27847.9|27858.4|27838.4|33
1634627100000|2021-10-19 07:05:00|27864.5|27844.5|27862.6|27842.6|27867.6|27847.6|27862.6|27842.6|18
1634627400000|2021-10-19 07:10:00|27862.5|27842.5|27852.5|27832.5|27862.5|27842.5|27851.5|27831.5|25
1634627700000|2021-10-19 07:15:00|27852.6|27832.6|27838.1|27818.1|27852.6|27832.6|27837.6|27817.6|46
1634628000000|2021-10-19 07:20:00|27838.5|27818.5|27837.5|27817.5|27852.4|27832.4|27836|27808|99
1634628300000|2021-10-19 07:25:00|27837.4|27817.4|27822.4|27802.4|27837.4|27817.4|27821.4|27801.4|53
1634628600000|2021-10-19 07:30:00|27821.9|27801.9|27832|27812|27834.5|27814.5|27817.5|27797.5|161
1634628900000|2021-10-19 07:35:00|27831.5|27811.5|27827.5|27807.5|27832.5|27812.5|27824.6|27804.6|73
1634629200000|2021-10-19 07:40:00|27828.1|27808.1|27826.9|27806.9|27833|27813|27825|27805|62
1634629500000|2021-10-19 07:45:00|27826.5|27806.5|27826.9|27806.9|27831|27811|27826.5|27806.5|30
1634629800000|2021-10-19 07:50:00|27826.5|27806.5|27829|27809|27830.5|27810.5|27825.5|27805.5|20
1634630100000|2021-10-19 07:55:00|27829.5|27809.5|27823.1|27803.1|27829.5|27809.5|27817.5|27797.5|44
1634630400000|2021-10-19 08:00:00|27823.3|27803.3|27819.5|27799.5|27830|27810|27817.5|27797.5|32
1634630700000|2021-10-19 08:05:00|27819|27799|27816.3|27796.3|27820.5|27800.5|27816.2|27796.2|12
1634631000000|2021-10-19 08:10:00|27815.5|27795.5|27817.8|27797.8|27818.3|27798.3|27811.5|27791.5|55
1634631300000|2021-10-19 08:15:00|27818.3|27798.3|27814.3|27794.3|27823.3|27803.3|27814.3|27794.3|39
1634631600000|2021-10-19 08:20:00|27814|27794|27817.8|27797.8|27818.8|27798.8|27813.2|27793.2|27
1634631900000|2021-10-19 08:25:00|27817.2|27797.2|27817.2|27797.2|27818.8|27798.8|27817.2|27797.2|21
1634632200000|2021-10-19 08:30:00|27817.4|27797.4|27822|27787|27822.4|27797.4|27809.8|27780.5|47
1634632500000|2021-10-19 08:35:00|27822.4|27787.4|27807.5|27787.5|27822.5|27794.5|27802.5|27782.5|45
1634632800000|2021-10-19 08:40:00|27807.8|27787.8|27809.6|27789.6|27811.3|27791.3|27806|27786|27
1634633100000|2021-10-19 08:45:00|27810|27790|27804.8|27784.8|27812|27792|27804.8|27784.8|54
1634633400000|2021-10-19 08:50:00|27802.4|27782.4|27797.8|27777.8|27808.2|27784.3|27787.8|27752.8|69
1634633700000|2021-10-19 08:55:00|27797.3|27777.3|27792.8|27772.8|27803.6|27779.1|27783.5|27760.5|59
1634634000000|2021-10-19 09:00:00|27792|27772|27792.4|27772.4|27795|27775|27792|27772|18
1634634300000|2021-10-19 09:05:00|27792.1|27772.1|27790.5|27770.5|27793|27773|27778.5|27746.5|48
1634634600000|2021-10-19 09:10:00|27791|27771|27775.5|27755.5|27793.1|27773.1|27774|27754|75
1634634900000|2021-10-19 09:15:00|27775.9|27755.9|27788.3|27768.3|27790.5|27770.5|27775.9|27755.9|78
1634635200000|2021-10-19 09:20:00|27788.8|27768.8|27808|27773|27814.9|27785.5|27788.8|27767.5|44
1634635500000|2021-10-19 09:25:00|27807.1|27772.1|27808.4|27788.4|27813.4|27793.4|27803.1|27772.1|54
1634635800000|2021-10-19 09:30:00|27808.9|27788.9|27809.1|27789.1|27812|27792|27807.9|27787.9|51
1634636100000|2021-10-19 09:35:00|27808.4|27788.4|27810.8|27790.8|27812.5|27792.5|27808.4|27788.4|10
1634636400000|2021-10-19 09:40:00|27809.8|27789.8|27806.7|27786.7|27812.4|27792.4|27806.4|27786.4|22
1634636700000|2021-10-19 09:45:00|27806.5|27786.5|27804.8|27784.8|27806.5|27786.5|27803.5|27783.5|42
1634637000000|2021-10-19 09:50:00|27805.3|27785.3|27797.3|27777.3|27806.8|27786.8|27796.8|27776.8|28
1634637300000|2021-10-19 09:55:00|27797.8|27777.8|27797.4|27777.4|27797.8|27777.8|27791.5|27771.5|19
1634637600000|2021-10-19 10:00:00|27797.2|27777.2|27798.3|27778.3|27802.3|27782.3|27796|27776|30
1634637900000|2021-10-19 10:05:00|27798.8|27778.8|27798.3|27778.3|27798.8|27778.8|27797.5|27777.5|6
1634638200000|2021-10-19 10:10:00|27797.8|27777.8|27803.8|27783.8|27804.5|27784.5|27797.8|27777.8|15
1634638500000|2021-10-19 10:15:00|27803.3|27783.3|27801.5|27781.5|27803.3|27783.3|27801.5|27781.5|6
1634638800000|2021-10-19 10:20:00|27801.1|27781.1|27798.5|27778.5|27801.3|27781.3|27798.5|27778.5|12
1634639100000|2021-10-19 10:25:00|27799|27779|27802.4|27782.4|27802.4|27782.4|27798.5|27778.5|22
1634639400000|2021-10-19 10:30:00|27803.8|27783.8|27807.4|27787.4|27807.4|27787.4|27802.4|27782.4|13
1634639700000|2021-10-19 10:35:00|27806.7|27786.7|27821.5|27786.5|27825|27792.7|27806.7|27782.3|21
1634640000000|2021-10-19 10:40:00|27822|27787|27813|27793|27822.5|27794.5|27813|27786|9
1634640300000|2021-10-19 10:45:00|27813.5|27793.5|27814|27794|27814|27794|27812.8|27792.8|8
1634640600000|2021-10-19 10:50:00|27813.1|27793.1|27812.5|27792.5|27813.1|27793.1|27812.5|27792.5|3
1634640900000|2021-10-19 10:55:00|27812.9|27792.9|27813.3|27793.3|27813.8|27793.8|27812.5|27792.5|6
1634641200000|2021-10-19 11:00:00|27815.3|27795.3|27823|27788|27823.2|27796|27814|27788|12
1634641500000|2021-10-19 11:05:00|27817.4|27797.4|27823|27788|27823.5|27798.8|27815.5|27788|18
1634641800000|2021-10-19 11:10:00|27823.5|27788.5|27816|27796|27823.5|27797.5|27816|27788|4
1634642100000|2021-10-19 11:15:00|27816.5|27796.5|27816.2|27796.2|27823.5|27802.1|27815.8|27788|24
1634642400000|2021-10-19 11:20:00|27815.6|27795.6|27811.7|27791.7|27816.3|27796.3|27811.2|27791.2|15
1634642700000|2021-10-19 11:25:00|27812.3|27792.3|27812.5|27792.5|27812.5|27792.5|27812.3|27792.3|2
1634643000000|2021-10-19 11:30:00|27812|27792|27811.3|27791.3|27812|27792|27810.7|27790.7|10
1634643300000|2021-10-19 11:35:00|27811.5|27791.5|27815.2|27795.2|27815.2|27795.2|27811|27791|17
1634643600000|2021-10-19 11:40:00|27815.7|27795.7|27823.5|27788.5|27825.1|27802.2|27814.9|27787.5|43
1634643900000|2021-10-19 11:45:00|27824|27789|27822.5|27787.5|27824|27797.7|27817.5|27787.4|12
1634644200000|2021-10-19 11:50:00|27822|27787|27818.2|27798.2|27822.5|27799.3|27815.3|27787|27
1634644500000|2021-10-19 11:55:00|27817.7|27797.7|27811.3|27791.3|27817.7|27797.7|27811.3|27791.3|20
1634644800000|2021-10-19 12:00:00|27811|27791|27810.7|27790.7|27811.3|27791.3|27810.7|27790.7|3
1634645100000|2021-10-19 12:05:00|27811.3|27791.3|27817.6|27782.6|27817.6|27791.3|27806.2|27782.5|19
1634645400000|2021-10-19 12:10:00|27817.5|27782.5|27817.4|27782.4|27817.8|27788.5|27808.5|27782.1|9
1634645700000|2021-10-19 12:15:00|27817.9|27782.9|27812.8|27792.8|27818.9|27793.3|27811.4|27782.9|11
1634646000000|2021-10-19 12:20:00|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|1
1634646300000|2021-10-19 12:25:00|27813.8|27793.8|27818.5|27798.5|27818.5|27798.5|27813.8|27793.8|12
1634646600000|2021-10-19 12:30:00|27818.8|27798.8|27819.3|27799.3|27821|27801|27818.3|27798.3|17
1634646900000|2021-10-19 12:35:00|27819.8|27799.8|27817.8|27797.8|27820|27800|27816.5|27796.5|16
1634647200000|2021-10-19 12:40:00|27818.1|27798.1|27818.8|27798.8|27821.5|27801.5|27817.8|27797.8|5
1634647500000|2021-10-19 12:45:00|27818.1|27798.1|27818.1|27798.1|27820.5|27800.5|27817.4|27797.4|11
1634647800000|2021-10-19 12:50:00|27818.5|27798.5|27817.4|27797.4|27818.5|27798.5|27817.4|27797.4|7
1634648100000|2021-10-19 12:55:00|27818.1|27798.1|27818.5|27798.5|27818.5|27798.5|27818.1|27798.1|4
1634648400000|2021-10-19 13:00:00|27818.8|27798.8|27824|27789|27824|27802.5|27816.8|27788.5|25
1634648700000|2021-10-19 13:05:00|27823.5|27788.5|27817|27797|27824|27797|27817|27788.3|5
1634649000000|2021-10-19 13:10:00|27817.5|27797.5|27829|27794|27829|27800.3|27817.5|27793.3|4
1634649300000|2021-10-19 13:15:00|27828.5|27793.5|27818.5|27798.5|27828.5|27798.5|27817.5|27793.5|5
1634649600000|2021-10-19 13:20:00|27817.5|27797.5|27817.5|27797.5|27818|27798|27817.5|27797.5|3
1634649900000|2021-10-19 13:25:00|27818|27798|27822.9|27802.9|27822.9|27802.9|27817.5|27797.5|18
1634650200000|2021-10-19 13:30:00|27822.2|27802.2|27827.8|27792.8|27828|27802.2|27821|27792.8|8
1634650500000|2021-10-19 13:35:00|27828|27793|27815.3|27795.3|27828|27799.2|27814.4|27792.8|12
1634650800000|2021-10-19 13:40:00|27815.8|27795.8|27815.3|27795.3|27816.3|27796.3|27815.3|27795.3|6
1634651100000|2021-10-19 13:45:00|27815.8|27795.8|27804|27784|27823.5|27796.3|27804|27784|38
1634651400000|2021-10-19 13:50:00|27804.2|27784.2|27802.5|27782.5|27812.5|27785.9|27798|27777|21
1634651700000|2021-10-19 13:55:00|27801.3|27781.3|27801.2|27781.2|27813.3|27785.5|27799.5|27777.8|23
1634652000000|2021-10-19 14:00:00|27802.5|27782.5|27802.5|27782.5|27804.8|27784.8|27801.2|27781.2|25
1634652300000|2021-10-19 14:05:00|27802|27782|27797.3|27777.3|27807.5|27782|27790.8|27767.5|21
1634652600000|2021-10-19 14:10:00|27796.6|27776.6|27792|27772|27798|27776.6|27784.7|27749.7|39
1634652900000|2021-10-19 14:15:00|27791.8|27771.8|27795.5|27775.5|27797.5|27777.5|27791|27771|23
1634653200000|2021-10-19 14:20:00|27795|27775|27791.3|27771.3|27803.3|27776.3|27791.3|27768.3|21
1634653500000|2021-10-19 14:25:00|27790.8|27770.8|27798|27763|27798|27770.8|27789.8|27763|4
1634653800000|2021-10-19 14:30:00|27797.5|27762.5|27806.8|27771.8|27807.3|27773|27792|27762.3|19
1634654100000|2021-10-19 14:35:00|27806.3|27771.3|27808.3|27773.3|27808.3|27777.5|27797|27768.2|19
1634654400000|2021-10-19 14:40:00|27807.6|27772.6|27807.8|27772.8|27807.8|27772.8|27807.1|27772.1|4
1634654700000|2021-10-19 14:45:00|27808.3|27773.3|27804.4|27784.4|27809|27784.4|27801|27772.1|18
1634655000000|2021-10-19 14:50:00|27803.8|27783.8|27798.8|27778.8|27804.4|27784.4|27798.3|27778.3|12
1634655300000|2021-10-19 14:55:00|27798.4|27778.4|27792|27757|27809.9|27781.4|27781.4|27753.4|46
1634655600000|2021-10-19 15:00:00|27790|27755|27785.9|27765.9|27790|27765.9|27785.9|27755|2
1634655900000|2021-10-19 15:05:00|27786|27766|27787.5|27767.5|27787.5|27767.5|27786|27766|3
1634656200000|2021-10-19 15:10:00|27787.4|27767.4|27782.8|27762.8|27801.5|27774.5|27782.3|27762.3|21
1634656500000|2021-10-19 15:15:00|27783.3|27763.3|27795|27760|27795|27767.1|27783.3|27757.5|11
1634656800000|2021-10-19 15:20:00|27794.6|27759.6|27795|27760|27795|27760|27794.1|27759.1|9
1634657100000|2021-10-19 15:25:00|27795.8|27760.8|27787.5|27767.5|27798|27769.3|27787|27760.8|18
1634657400000|2021-10-19 15:30:00|27792.5|27757.5|27783.7|27763.7|27792.5|27765|27782.5|27756.2|19
1634657700000|2021-10-19 15:35:00|27783.5|27763.5|27783.8|27763.8|27783.8|27763.8|27782.5|27762.5|7
1634658000000|2021-10-19 15:40:00|27784.8|27764.8|27785.3|27765.3|27791.8|27765.3|27783.1|27755.5|10
1634658300000|2021-10-19 15:45:00|27784.8|27764.8|27782.3|27762.3|27784.8|27764.8|27781.2|27761.2|8
1634658600000|2021-10-19 15:50:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.3|27762.3|4
1634658900000|2021-10-19 15:55:00|27782.3|27762.3|27782.4|27762.4|27782.8|27762.8|27781.9|27761.9|4
1634659200000|2021-10-19 16:00:00|27782.9|27762.9|27782.6|27762.6|27782.9|27762.9|27782.4|27762.4|3
1634659500000|2021-10-19 16:05:00|27785.5|27765.5|27785.1|27765.1|27786.4|27766.4|27785.1|27765.1|5
1634659800000|2021-10-19 16:10:00|27781.4|27761.4|27780.4|27760.4|27781.4|27761.4|27780.1|27760.1|6
1634660100000|2021-10-19 16:15:00|27780.9|27760.9|27781.9|27761.9|27781.9|27761.9|27780.9|27760.9|3
1634660400000|2021-10-19 16:20:00|27780.9|27760.9|27780.9|27760.9|27781.4|27761.4|27780.9|27760.9|3
1634660700000|2021-10-19 16:25:00|27781.6|27761.6|27777.4|27757.4|27782|27762|27772.6|27752.6|10
1634661000000|2021-10-19 16:30:00|27777.5|27757.5|27783.1|27748.1|27783.1|27757.5|27777.5|27748.1|2
1634661300000|2021-10-19 16:35:00|27777.5|27757.5|27788.1|27753.1|27788.5|27757.5|27777.5|27752|6
1634661900000|2021-10-19 16:45:00|27783.6|27748.6|27782.8|27747.8|27783.6|27752.5|27772.5|27746.8|11
1634662200000|2021-10-19 16:50:00|27782|27747|27781.8|27746.8|27783.5|27748.5|27781.8|27746.8|10
1634662500000|2021-10-19 16:55:00|27783.1|27748.1|27782.8|27747.8|27783.1|27748.1|27781.8|27746.8|6
1634662800000|2021-10-19 17:00:00|27782|27747|27782|27747|27782.5|27752.5|27767.3|27738.6|20
1634663100000|2021-10-19 17:05:00|27783.3|27748.3|27782.8|27747.8|27783.3|27748.3|27782.8|27747.8|2
1634663400000|2021-10-19 17:10:00|27783.5|27748.5|27778.1|27743.1|27783.5|27748.5|27778.1|27743.1|3
1634663700000|2021-10-19 17:15:00|27777.5|27742.5|27778.1|27743.1|27778.1|27748.8|27767.5|27741.8|8
1634664000000|2021-10-19 17:20:00|27767.5|27747.5|27776.8|27741.8|27778.1|27747.5|27766.2|27741.5|7
1634664300000|2021-10-19 17:25:00|27778.4|27743.4|27778.6|27743.6|27778.6|27743.6|27776.3|27741.3|7
1634664600000|2021-10-19 17:30:00|27778|27743|27778.5|27743.5|27778.5|27743.5|27778|27743|2
1634665200000|2021-10-19 17:40:00|27778.6|27743.6|27778.6|27743.6|27778.6|27743.6|27778.6|27743.6|1
1634666400000|2021-10-19 18:00:00|27778|27743|27781.3|27746.3|27781.3|27746.3|27777.5|27742.5|10
1634666700000|2021-10-19 18:05:00|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|27780|27745|4
1634668200000|2021-10-19 18:30:00|27783.1|27748.1|27787.5|27752.5|27787.5|27752.5|27783.1|27748.1|3
1634668500000|2021-10-19 18:35:00|27782.5|27762.5|27782.6|27762.6|27782.6|27762.6|27782.5|27762.5|2
1634668800000|2021-10-19 18:40:00|27781.9|27761.9|27782.6|27762.6|27782.6|27762.6|27781.9|27761.9|2
1634669700000|2021-10-19 18:55:00|27782.5|27762.5|27787.5|27767.5|27798.6|27767.5|27782.5|27760|10
1634670000000|2021-10-19 19:00:00|27787.1|27767.1|27795.4|27760.4|27795.4|27767.1|27787.1|27757.5|6
1634670900000|2021-10-19 19:15:00|27788.9|27768.9|27798|27763|27798|27771|27788.9|27760|12
1634673000000|2021-10-19 19:50:00|27803|27768|27805.7|27770.7|27809.2|27774.2|27803|27768|13
1634673300000|2021-10-19 19:55:00|27792.7|27772.7|27802.5|27767.5|27805|27775.5|27790|27767.5|14
1634693400000|2021-10-20 01:30:00|27798.7|27778.7|27815.5|27795.5|27815.5|27795.5|27797.5|27777.5|63
1634693700000|2021-10-20 01:35:00|27816|27796|27816.7|27796.7|27825|27805|27816|27796|72
1634694000000|2021-10-20 01:40:00|27817.2|27797.2|27818.5|27798.5|27819.5|27799.5|27817.2|27797.2|20
1634694300000|2021-10-20 01:45:00|27818|27798|27823|27803|27824.1|27804.1|27817.5|27797.5|29
1634694600000|2021-10-20 01:50:00|27822.5|27802.5|27813.6|27793.6|27822.5|27802.5|27813.5|27793.5|40
1634694900000|2021-10-20 01:55:00|27813.7|27793.7|27817.5|27797.5|27818.5|27798.5|27813|27793|21
1634695200000|2021-10-20 02:00:00|27818|27798|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|19
1634695500000|2021-10-20 02:05:00|27817.6|27797.6|27822.5|27802.5|27823.5|27803.5|27817.6|27797.6|52
1634695800000|2021-10-20 02:10:00|27823|27803|27828.5|27808.5|27828.5|27808.5|27822.5|27802.5|27
1634696100000|2021-10-20 02:15:00|27828|27808|27834|27814|27834|27814|27828|27808|17
1634696400000|2021-10-20 02:20:00|27834.5|27814.5|27838|27818|27850|27830|27832.5|27812.5|125
1634696700000|2021-10-20 02:25:00|27838.2|27818.2|27833|27813|27838.5|27818.5|27831.8|27811.8|24
1634697000000|2021-10-20 02:30:00|27833.2|27813.2|27827.5|27807.5|27834.5|27814.5|27827.5|27807.5|23
1634697300000|2021-10-20 02:35:00|27828|27808|27827|27807|27832.5|27812.5|27827|27807|49
1634697600000|2021-10-20 02:40:00|27826.5|27806.5|27824.2|27804.2|27827.5|27807.5|27820.5|27800.5|61
1634697900000|2021-10-20 02:45:00|27825|27805|27827.5|27807.5|27833|27813|27824|27804|66
1634698200000|2021-10-20 02:50:00|27828|27808|27819.5|27799.5|27832|27812|27819|27799|83
1634698500000|2021-10-20 02:55:00|27820|27800|27821.6|27801.6|27822|27802|27818|27798|68
1634698800000|2021-10-20 03:00:00|27821.5|27801.5|27820|27800|27821.5|27801.5|27819.6|27799.6|15
1634699100000|2021-10-20 03:05:00|27819.5|27799.5|27820.5|27800.5|27823.5|27803.5|27819.3|27799.3|19
1634699400000|2021-10-20 03:10:00|27819.7|27799.7|27812.5|27792.5|27820.5|27800.5|27807.4|27787.4|50
1634699700000|2021-10-20 03:15:00|27813.5|27793.5|27813|27793|27817|27797|27813|27793|26
1634700000000|2021-10-20 03:20:00|27813.5|27793.5|27814|27794|27818.5|27798.5|27812.5|27792.5|57
1634700300000|2021-10-20 03:25:00|27816.1|27796.1|27807.5|27787.5|27818.7|27798.7|27805.5|27785.5|61
1634700600000|2021-10-20 03:30:00|27807|27787|27798.5|27778.5|27807|27787|27798|27778|27
1634700900000|2021-10-20 03:35:00|27799|27779|27802|27782|27803|27783|27798|27778|35
1634701200000|2021-10-20 03:40:00|27801.9|27781.9|27795.5|27775.5|27801.9|27781.9|27794.5|27774.5|40
1634701500000|2021-10-20 03:45:00|27795|27775|27794|27774|27801.9|27781.9|27793.5|27773.5|40
1634701800000|2021-10-20 03:50:00|27793.5|27773.5|27801.4|27781.4|27801.4|27781.4|27793|27773|32
1634702100000|2021-10-20 03:55:00|27801.5|27781.5|27801.4|27781.4|27807|27787|27800.5|27780.5|36
1634702400000|2021-10-20 04:00:00|27801|27781|27801.5|27781.5|27801.5|27781.5|27800.5|27780.5|17
1634702700000|2021-10-20 04:05:00|27801.4|27781.4|27789.9|27769.9|27801.4|27781.4|27789.8|27769.8|24
1634703000000|2021-10-20 04:10:00|27789.3|27769.3|27784|27764|27789.4|27769.4|27784|27764|19
1634703300000|2021-10-20 04:15:00|27784.9|27764.9|27791.8|27756.8|27792.8|27766|27784|27756.3|13
1634703600000|2021-10-20 04:20:00|27792|27757|27782.8|27762.8|27792|27764.3|27782|27757|21
1634703900000|2021-10-20 04:25:00|27783.4|27763.4|27780.5|27760.5|27784.4|27764.4|27776.5|27756.5|29
1634704200000|2021-10-20 04:30:00|27780|27760|27771.5|27751.5|27780|27760|27771.4|27751.4|18
1634704800000|2021-10-20 04:40:00|27772|27752|27773.5|27753.5|27773.5|27753.5|27772|27752|4
1634705100000|2021-10-20 04:45:00|27774|27754|27778.5|27758.5|27779|27759|27773|27753|14
1634705400000|2021-10-20 04:50:00|27778|27758|27776.5|27756.5|27778|27758|27776.5|27756.5|2
1634705700000|2021-10-20 04:55:00|27776.4|27756.4|27775.5|27755.5|27776.5|27756.5|27775.5|27755.5|4
1634706000000|2021-10-20 05:00:00|27775|27755|27771.4|27751.4|27775|27755|27770.3|27750.3|16
1634706300000|2021-10-20 05:05:00|27771|27751|27771.5|27751.5|27771.5|27751.5|27770.5|27750.5|7
1634706600000|2021-10-20 05:10:00|27771.4|27751.4|27763.3|27743.3|27772|27752|27763.3|27743.3|34
1634706900000|2021-10-20 05:15:00|27763.5|27743.5|27769.5|27749.5|27770|27750|27763.3|27743.3|32
1634707200000|2021-10-20 05:20:00|27769.3|27749.3|27773.9|27753.9|27773.9|27753.9|27768|27748|29
1634707500000|2021-10-20 05:25:00|27773.4|27753.4|27777.4|27757.4|27777.9|27757.9|27773.3|27753.3|28
1634707800000|2021-10-20 05:30:00|27776.9|27756.9|27783|27763|27783|27763|27776.9|27756.9|25
1634708100000|2021-10-20 05:35:00|27782|27762|27782.5|27762.5|27787|27767|27781.4|27761.4|24
1634708400000|2021-10-20 05:40:00|27782|27762|27782.5|27762.5|27782.5|27762.5|27782|27762|6
1634708700000|2021-10-20 05:45:00|27785.9|27765.9|27784|27764|27787|27767|27782.4|27762.4|33
1634709000000|2021-10-20 05:50:00|27783.9|27763.9|27783.1|27763.1|27786|27766|27783|27763|24
1634709300000|2021-10-20 05:55:00|27782.6|27762.6|27781.5|27761.5|27783.1|27763.1|27779.5|27759.5|44
1634709600000|2021-10-20 06:00:00|27781.8|27761.8|27789.9|27769.9|27797.6|27777.6|27781.8|27756.5|81
1634709900000|2021-10-20 06:05:00|27790|27770|27788.5|27768.5|27794.1|27774.1|27783.6|27763.6|94
1634710200000|2021-10-20 06:10:00|27788.6|27768.6|27798.1|27778.1|27798.6|27778.6|27788.5|27768.5|42
1634710500000|2021-10-20 06:15:00|27798|27778|27802.9|27782.9|27803.2|27783.2|27796.9|27776.9|41
1634710800000|2021-10-20 06:20:00|27803|27783|27821.5|27801.5|27822.5|27802.5|27803|27783|67
1634711100000|2021-10-20 06:25:00|27821|27801|27813.2|27793.2|27821.5|27801.5|27812.6|27792.6|68
1634711400000|2021-10-20 06:30:00|27813|27793|27822.5|27802.5|27823|27803|27813|27793|36
1634711700000|2021-10-20 06:35:00|27822.4|27802.4|27817.5|27797.5|27822.9|27802.9|27816.5|27796.5|33
1634712000000|2021-10-20 06:40:00|27818|27798|27821.5|27801.5|27821.5|27801.5|27817.5|27797.5|11
1634712300000|2021-10-20 06:45:00|27822.5|27802.5|27833.1|27813.1|27834.5|27814.5|27822.5|27802.5|34
1634712600000|2021-10-20 06:50:00|27833.6|27813.6|27846.6|27826.6|27848.1|27828.1|27833.6|27813.6|42
1634712900000|2021-10-20 06:55:00|27846.1|27826.1|27837.5|27817.5|27846.1|27826.1|27832.5|27812.5|47
1634713200000|2021-10-20 07:00:00|27837.6|27817.6|27841|27821|27842.4|27822.4|27837.6|27817.6|19
1634713500000|2021-10-20 07:05:00|27840.6|27820.6|27839.6|27819.6|27841.5|27821.5|27839.6|27819.6|13
1634713800000|2021-10-20 07:10:00|27840|27820|27842.5|27822.5|27842.6|27822.6|27837.2|27817.2|24
1634714100000|2021-10-20 07:15:00|27842.6|27822.6|27842.6|27822.6|27847.5|27827.5|27840.7|27820.7|58
1634714400000|2021-10-20 07:20:00|27841.9|27821.9|27842.5|27822.5|27845|27825|27838.1|27818.1|64
1634714700000|2021-10-20 07:25:00|27842.6|27822.6|27838|27818|27842.6|27822.6|27837.5|27817.5|20
1634715000000|2021-10-20 07:30:00|27838.7|27818.7|27847|27827|27847|27827|27838.1|27818.1|39
1634715300000|2021-10-20 07:35:00|27847.5|27827.5|27854|27834|27854|27834|27845.5|27825.5|24
1634715600000|2021-10-20 07:40:00|27853|27833|27851|27831|27853|27833|27842.4|27822.4|43
1634715900000|2021-10-20 07:45:00|27850.5|27830.5|27852.2|27832.2|27852.5|27832.5|27847.5|27827.5|25
1634716200000|2021-10-20 07:50:00|27851.9|27831.9|27845|27825|27851.9|27831.9|27837|27817|56
1634716500000|2021-10-20 07:55:00|27845.5|27825.5|27848.5|27828.5|27849|27829|27844.9|27824.9|19
1634716800000|2021-10-20 08:00:00|27848.4|27828.4|27837|27817|27848.5|27828.5|27837|27817|42
1634717100000|2021-10-20 08:05:00|27837.5|27817.5|27841.5|27821.5|27844|27824|27837|27817|20
1634717400000|2021-10-20 08:10:00|27842|27822|27838.3|27818.3|27843|27823|27837.5|27817.5|19
1634717700000|2021-10-20 08:15:00|27838|27818|27832.5|27812.5|27838.8|27818.8|27832.5|27812.5|38
1634718000000|2021-10-20 08:20:00|27833|27813|27833|27813|27837.5|27817.5|27832.5|27812.5|20
1634718300000|2021-10-20 08:25:00|27832.5|27812.5|27827.8|27807.8|27833.5|27813.5|27827.8|27807.8|25
1634718600000|2021-10-20 08:30:00|27828.3|27808.3|27827.5|27807.5|27828.5|27808.5|27826.8|27806.8|13
1634718900000|2021-10-20 08:35:00|27827|27807|27823.5|27803.5|27827.5|27807.5|27822.5|27802.5|31
1634719200000|2021-10-20 08:40:00|27823|27803|27817.2|27797.2|27823|27803|27813|27778.5|43
1634719500000|2021-10-20 08:45:00|27816.2|27796.2|27822.5|27802.5|27822.5|27802.5|27816.2|27796.2|19
1634719800000|2021-10-20 08:50:00|27823|27803|27825|27805|27832.9|27809|27823|27796|28
1634720100000|2021-10-20 08:55:00|27824.7|27804.7|27814.5|27794.5|27824.7|27804.7|27813|27778.5|38
1634720400000|2021-10-20 09:00:00|27815|27795|27826.5|27791.5|27826.5|27797.5|27813.5|27787.5|6
1634720700000|2021-10-20 09:05:00|27827|27792|27826.5|27791.5|27827|27792|27826.5|27791.5|2
1634721000000|2021-10-20 09:10:00|27817.5|27797.5|27827.6|27792.6|27831.5|27804.5|27817.2|27788|18
1634721300000|2021-10-20 09:15:00|27827.7|27792.7|27827|27792|27828.3|27793.3|27826.5|27791.5|8
1634721600000|2021-10-20 09:20:00|27827.1|27792.1|27833.4|27798.4|27837|27808|27822.2|27792.1|15
1634721900000|2021-10-20 09:25:00|27833|27798|27833.6|27798.6|27838.5|27809.5|27827|27798|20
1634722200000|2021-10-20 09:30:00|27833.3|27798.3|27827.5|27807.5|27833.3|27807.5|27826.7|27798.3|3
1634722500000|2021-10-20 09:35:00|27827.8|27807.8|27827.5|27807.5|27827.9|27807.9|27827.5|27807.5|5
1634722800000|2021-10-20 09:40:00|27827.9|27807.9|27827.9|27807.9|27827.9|27807.9|27827.4|27807.4|3
1634723100000|2021-10-20 09:45:00|27827.4|27807.4|27829|27809|27829.3|27809.3|27826.3|27806.3|9
1634723400000|2021-10-20 09:50:00|27828.6|27808.6|27828.6|27808.6|27829|27809|27828.6|27808.6|4
1634723700000|2021-10-20 09:55:00|27828.7|27808.7|27828.3|27808.3|27829.3|27809.3|27826.5|27806.5|17
1634724000000|2021-10-20 10:00:00|27828.8|27808.8|27826.4|27806.4|27828.8|27808.8|27823.8|27803.8|18
1634724300000|2021-10-20 10:05:00|27826.5|27806.5|27828.3|27808.3|27828.3|27808.3|27826.3|27806.3|7
1634724900000|2021-10-20 10:15:00|27828.8|27808.8|27828.8|27808.8|27832.5|27812.5|27827.6|27807.6|11
1634725200000|2021-10-20 10:20:00|27831|27811|27831.9|27811.9|27832.4|27812.4|27830.8|27810.8|8
1634725500000|2021-10-20 10:25:00|27831.4|27811.4|27831.9|27811.9|27831.9|27811.9|27828.3|27808.3|5
1634725800000|2021-10-20 10:30:00|27832.8|27812.8|27833.8|27813.8|27837.4|27817.4|27832.8|27812.8|12
1634726100000|2021-10-20 10:35:00|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|27833.3|27813.3|1
1634726400000|2021-10-20 10:40:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1634726700000|2021-10-20 10:45:00|27832.1|27812.1|27822.5|27802.5|27832.5|27812.5|27822.5|27802.5|10
1634727000000|2021-10-20 10:50:00|27826.3|27806.3|27825.5|27805.5|27827.5|27807.5|27825.5|27805.5|9
1634727300000|2021-10-20 10:55:00|27825|27805|27835|27800|27835.5|27806.4|27825|27798.6|9
1634727600000|2021-10-20 11:00:00|27837.4|27802.4|27835|27800|27838|27803|27835|27800|8
1634727900000|2021-10-20 11:05:00|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|27832.6|27797.6|3
1634729100000|2021-10-20 11:25:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1634729700000|2021-10-20 11:35:00|27832.7|27797.7|27832.5|27797.5|27832.7|27797.7|27832.5|27797.5|2
1634730300000|2021-10-20 11:45:00|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|27832.7|27797.7|1
1634731200000|2021-10-20 12:00:00|27833.2|27798.2|27832.7|27797.7|27836|27801|27832.7|27797.7|6
1634731500000|2021-10-20 12:05:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1634731800000|2021-10-20 12:10:00|27822.5|27802.5|27831.6|27796.6|27832.6|27807.5|27822.5|27796|21
1634732100000|2021-10-20 12:15:00|27831.7|27796.7|27832|27797|27832|27797|27831.5|27796.5|4
1634732400000|2021-10-20 12:20:00|27831.6|27796.6|27822.5|27802.5|27831.6|27802.5|27819.1|27796|12
1634732700000|2021-10-20 12:25:00|27822.4|27802.4|27816.3|27796.3|27822.4|27802.4|27816|27796|14
1634733000000|2021-10-20 12:30:00|27816|27796|27813.3|27793.3|27816.3|27796.3|27812.2|27792.2|13
1634733300000|2021-10-20 12:35:00|27813.2|27793.2|27813.3|27793.3|27813.3|27793.3|27813.2|27793.2|4
1634733600000|2021-10-20 12:40:00|27813.2|27793.2|27813.2|27793.2|27813.3|27793.3|27812.5|27792.5|6
1634733900000|2021-10-20 12:45:00|27813.3|27793.3|27813.3|27793.3|27813.3|27793.3|27813|27793|8
1634734200000|2021-10-20 12:50:00|27813.2|27793.2|27812.1|27792.1|27813.3|27793.3|27811.5|27791.5|6
1634734500000|2021-10-20 12:55:00|27811.2|27791.2|27813.1|27793.1|27813.8|27793.8|27811.2|27791.2|13
1634734800000|2021-10-20 13:00:00|27813|27793|27817|27797|27817|27797|27813|27793|12
1634735100000|2021-10-20 13:05:00|27816.5|27796.5|27827.5|27792.5|27828|27799.8|27816.3|27789.3|8
1634735400000|2021-10-20 13:10:00|27828.5|27793.5|27814.2|27794.2|27829|27798.3|27812.8|27792.8|8
1634735700000|2021-10-20 13:15:00|27813.5|27793.5|27816.3|27796.3|27816.3|27796.3|27813|27793|13
1634736000000|2021-10-20 13:20:00|27816.8|27796.8|27822.5|27787.5|27823.3|27796.8|27816.8|27787.5|13
1634736300000|2021-10-20 13:25:00|27822.3|27787.3|27822.7|27802.7|27823|27802.7|27820|27787.3|6
1634736600000|2021-10-20 13:30:00|27823|27803|27826.2|27806.2|27833.5|27807.5|27823|27798|16
1634736900000|2021-10-20 13:35:00|27826.6|27806.6|27820.2|27800.2|27833|27807.5|27820.2|27796.5|28
1634737200000|2021-10-20 13:40:00|27820.5|27800.5|27819|27799|27820.5|27800.5|27818.5|27798.5|11
1634737500000|2021-10-20 13:45:00|27819.3|27799.3|27818.7|27798.7|27820|27800|27818.7|27798.7|8
1634737800000|2021-10-20 13:50:00|27818.3|27798.3|27827|27792|27827|27799.3|27818.3|27792|4
1634738100000|2021-10-20 13:55:00|27826.8|27791.8|27818.8|27798.8|27826.8|27799|27818|27791|10
1634738400000|2021-10-20 14:00:00|27819|27799|27826.8|27791.8|27827.8|27799|27819|27791.8|9
1634738700000|2021-10-20 14:05:00|27827.3|27792.3|27826.2|27791.2|27827.3|27792.3|27826.2|27791.2|3
1634739000000|2021-10-20 14:10:00|27818.3|27798.3|27818.7|27798.7|27818.7|27798.7|27818.3|27798.3|2
1634739300000|2021-10-20 14:15:00|27819.2|27799.2|27821.3|27801.3|27821.5|27801.5|27819.2|27799.2|11
1634739600000|2021-10-20 14:20:00|27820.7|27800.7|27821.8|27801.8|27821.8|27801.8|27820.7|27800.7|7
1634739900000|2021-10-20 14:25:00|27821.3|27801.3|27821.3|27801.3|27821.3|27801.3|27819.8|27799.8|8
1634740200000|2021-10-20 14:30:00|27822|27802|27823.3|27803.3|27823.3|27803.3|27818.8|27798.8|13
1634740500000|2021-10-20 14:35:00|27823.8|27803.8|27824|27804|27824|27804|27823.1|27803.1|6
1634740800000|2021-10-20 14:40:00|27823.8|27803.8|27823.8|27803.8|27823.8|27803.8|27823.5|27803.5|3
1634741100000|2021-10-20 14:45:00|27823.3|27803.3|27823.8|27803.8|27823.8|27803.8|27823.3|27803.3|2
1634741400000|2021-10-20 14:50:00|27823.3|27803.3|27818.3|27798.3|27823.8|27803.8|27817|27797|12
1634741700000|2021-10-20 14:55:00|27818.5|27798.5|27823.7|27803.7|27823.7|27803.7|27818.5|27798.5|11
1634742000000|2021-10-20 15:00:00|27823.2|27803.2|27822.2|27802.2|27826.2|27806.2|27822|27802|16
1634742300000|2021-10-20 15:05:00|27822|27802|27823.2|27803.2|27823.7|27803.7|27821.2|27801.2|12
1634742600000|2021-10-20 15:10:00|27823.5|27803.5|27823.8|27803.8|27823.8|27803.8|27823.2|27803.2|6
1634742900000|2021-10-20 15:15:00|27823.2|27803.2|27828|27808|27829.5|27809.5|27823.2|27803.2|15
1634743200000|2021-10-20 15:20:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27825|27805|11
1634743500000|2021-10-20 15:25:00|27825.2|27805.2|27826.7|27806.7|27833.2|27806.7|27825|27797.9|6
1634743800000|2021-10-20 15:30:00|27826.2|27806.2|27826.2|27806.2|27827.6|27807.6|27825.7|27805.7|7
1634744100000|2021-10-20 15:35:00|27825.7|27805.7|27833.7|27798.7|27833.7|27805.7|27825.7|27798.2|4
1634744400000|2021-10-20 15:40:00|27833.6|27798.6|27833.7|27798.7|27834.2|27799.2|27833.2|27798.2|9
1634744700000|2021-10-20 15:45:00|27834.2|27799.2|27831.2|27811.2|27834.2|27811.5|27828.7|27799.2|8
1634745000000|2021-10-20 15:50:00|27831.4|27811.4|27833.3|27813.3|27833.3|27813.3|27831.4|27811.4|3
1634745600000|2021-10-20 16:00:00|27833.4|27813.4|27832.9|27812.9|27833.4|27813.4|27832.9|27812.9|5
1634745900000|2021-10-20 16:05:00|27833.3|27813.3|27832.7|27812.7|27834.2|27814.2|27832.7|27812.7|8
1634746800000|2021-10-20 16:20:00|27832.4|27812.4|27833.2|27798.2|27833.4|27812.4|27824.7|27797|25
1634747100000|2021-10-20 16:25:00|27832.7|27797.7|27832.2|27797.2|27832.7|27797.7|27832.2|27797.2|2
1634747400000|2021-10-20 16:30:00|27832|27797|27832|27797|27832.5|27797.5|27831.5|27796.5|7
1634747700000|2021-10-20 16:35:00|27832.5|27797.5|27832.3|27797.3|27832.5|27797.5|27832.3|27797.3|2
1634748000000|2021-10-20 16:40:00|27832.5|27797.5|27828|27808|27834|27808|27828|27797.5|4
1634748300000|2021-10-20 16:45:00|27828.1|27808.1|27828|27808|27828.1|27808.1|27828|27808|2
1634748600000|2021-10-20 16:50:00|27828.1|27808.1|27830|27810|27830.5|27810.5|27828|27808|8
1634748900000|2021-10-20 16:55:00|27837|27802|27837.5|27802.5|27837.5|27802.5|27836.6|27801.6|4
1634749200000|2021-10-20 17:00:00|27837.3|27802.3|27830.5|27810.5|27838.5|27812.6|27830.5|27802.3|9
1634749500000|2021-10-20 17:05:00|27830|27810|27837.5|27802.5|27838.5|27810|27830|27801.8|9
1634749800000|2021-10-20 17:10:00|27837|27802|27837|27802|27837.3|27802.3|27837|27802|3
1634750100000|2021-10-20 17:15:00|27837.3|27802.3|27837|27802|27837.3|27802.3|27837|27802|2
1634750400000|2021-10-20 17:20:00|27837.3|27802.3|27837.3|27802.3|27838.4|27813.1|27829.5|27802|15
1634751000000|2021-10-20 17:30:00|27837|27802|27837.3|27802.3|27837.3|27802.3|27837|27802|2
1634751300000|2021-10-20 17:35:00|27837|27802|27837|27802|27838|27812.5|27826|27797.5|9
1634751900000|2021-10-20 17:45:00|27837.3|27802.3|27837.3|27802.3|27837.3|27802.3|27837.3|27802.3|1
1634752200000|2021-10-20 17:50:00|27837.8|27802.8|27838.4|27803.4|27838.4|27803.4|27837.8|27802.8|6
1634752500000|2021-10-20 17:55:00|27837.5|27817.5|27835|27800|27848|27818.7|27834.5|27799.5|21
1634752800000|2021-10-20 18:00:00|27835.5|27800.5|27827.6|27807.6|27835.5|27809|27827.6|27800|16
1634753400000|2021-10-20 18:10:00|27828.6|27808.6|27827.6|27807.6|27828.6|27808.6|27827.6|27807.6|2
1634754000000|2021-10-20 18:20:00|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|1
1634754300000|2021-10-20 18:25:00|27827.6|27807.6|27827.6|27807.6|27828.6|27808.6|27827.6|27807.6|3
1634754900000|2021-10-20 18:35:00|27829.5|27809.5|27837.5|27802.5|27840.5|27811.8|27829.5|27802.5|12
1634755500000|2021-10-20 18:45:00|27837.6|27802.6|27837.6|27802.6|27837.6|27802.6|27837.6|27802.6|1
1634756100000|2021-10-20 18:55:00|27837.5|27802.5|27832.5|27797.5|27837.5|27802.5|27832.5|27797.5|6
1634756400000|2021-10-20 19:00:00|27832.6|27797.6|27830.8|27795.8|27833|27798|27829.8|27794.8|13
1634756700000|2021-10-20 19:05:00|27830.5|27795.5|27832.4|27797.4|27832.4|27797.4|27830.5|27795.5|2
1634757000000|2021-10-20 19:10:00|27833.6|27798.6|27832.6|27797.6|27833.8|27798.8|27832.6|27797.6|5
1634757600000|2021-10-20 19:20:00|27835|27800|27837.7|27802.7|27837.7|27802.7|27835|27800|3
1634758200000|2021-10-20 19:30:00|27838.2|27803.2|27837.7|27802.7|27838.2|27803.2|27837.7|27802.7|2
1634759100000|2021-10-20 19:45:00|27838.2|27803.2|27837.7|27802.7|27838.7|27803.7|27837.7|27802.7|6
1634759400000|2021-10-20 19:50:00|27838.2|27803.2|27838.7|27803.7|27838.7|27803.7|27838.2|27803.2|2
1634759700000|2021-10-20 19:55:00|27839.2|27804.2|27838.5|27803.5|27839.9|27804.9|27838.5|27803.5|6
1634779800000|2021-10-21 01:30:00|27842.5|27822.5|27837|27817|27842.5|27822.5|27837|27817|9
1634780100000|2021-10-21 01:35:00|27836.9|27816.9|27831.5|27811.5|27837|27817|27830.9|27810.9|23
1634780400000|2021-10-21 01:40:00|27831|27811|27821|27801|27831|27811|27819.7|27799.7|28
1634780700000|2021-10-21 01:45:00|27821.5|27801.5|27822.5|27802.5|27827|27807|27821|27801|28
1634781000000|2021-10-21 01:50:00|27822.7|27802.7|27823.5|27803.5|27823.6|27803.6|27820.9|27800.9|9
1634781300000|2021-10-21 01:55:00|27823|27803|27829|27809|27829|27809|27822.5|27802.5|15
1634781600000|2021-10-21 02:00:00|27828.5|27808.5|27827|27807|27829|27809|27827|27807|9
1634781900000|2021-10-21 02:05:00|27826.4|27806.4|27826.5|27806.5|27827|27807|27826.1|27806.1|9
1634782200000|2021-10-21 02:10:00|27826.1|27806.1|27827|27807|27827|27807|27825.8|27805.8|7
1634782500000|2021-10-21 02:15:00|27826|27806|27826|27806|27827|27807|27825.1|27805.1|12
1634782800000|2021-10-21 02:20:00|27826.5|27806.5|27833.5|27813.5|27838|27818|27826|27806|72
1634783100000|2021-10-21 02:25:00|27834|27814|27828.1|27808.1|27836.4|27816.4|27827.5|27807.5|40
1634783400000|2021-10-21 02:30:00|27827.5|27807.5|27827|27807|27831.3|27811.3|27826.9|27806.9|19
1634783700000|2021-10-21 02:35:00|27826.5|27806.5|27822|27802|27828|27808|27822|27802|57
1634784000000|2021-10-21 02:40:00|27822.5|27802.5|27823.6|27803.6|27827|27807|27822.5|27802.5|25
1634784300000|2021-10-21 02:45:00|27823.1|27803.1|27825.9|27805.9|27827.9|27807.9|27822|27802|26
1634784600000|2021-10-21 02:50:00|27826.4|27806.4|27832|27812|27832.5|27812.5|27824.5|27804.5|33
1634784900000|2021-10-21 02:55:00|27831.7|27811.7|27828|27808|27831.7|27811.7|27827|27807|14
1634785200000|2021-10-21 03:00:00|27827.7|27807.7|27817.5|27797.5|27827.7|27807.7|27817.5|27797.5|32
1634785500000|2021-10-21 03:05:00|27818|27798|27817.5|27797.5|27822.5|27802.5|27817|27797|50
1634785800000|2021-10-21 03:10:00|27817|27797|27823.7|27803.7|27823.7|27803.7|27817|27797|24
1634786100000|2021-10-21 03:15:00|27823.5|27803.5|27819.4|27799.4|27823.5|27803.5|27817|27797|39
1634786400000|2021-10-21 03:20:00|27819.1|27799.1|27813.2|27793.2|27828|27808|27812|27792|67
1634786700000|2021-10-21 03:25:00|27814.1|27794.1|27815|27795|27818|27798|27813.6|27793.6|53
1634787000000|2021-10-21 03:30:00|27814.8|27794.8|27817|27797|27819|27799|27814|27794|40
1634787300000|2021-10-21 03:35:00|27818.6|27798.6|27817.6|27797.6|27819.5|27799.5|27817.5|27797.5|17
1634787600000|2021-10-21 03:40:00|27819.1|27799.1|27822.6|27802.6|27823.6|27803.6|27817.6|27797.6|16
1634787900000|2021-10-21 03:45:00|27822.5|27802.5|27817.5|27797.5|27822.5|27802.5|27817.5|27797.5|25
1634788200000|2021-10-21 03:50:00|27816.9|27796.9|27819|27799|27819|27799|27812.5|27792.5|34
1634788500000|2021-10-21 03:55:00|27820|27800|27822|27802|27823|27803|27819|27799|8
1634788800000|2021-10-21 04:00:00|27822.5|27802.5|27822.9|27802.9|27824.9|27804.9|27822.5|27802.5|14
1634789100000|2021-10-21 04:05:00|27823.7|27803.7|27827|27807|27827|27807|27822|27802|12
1634789400000|2021-10-21 04:10:00|27827.5|27807.5|27832|27812|27832|27812|27827.5|27807.5|38
1634789700000|2021-10-21 04:15:00|27832.5|27812.5|27832.4|27812.4|27836.9|27816.9|27831.7|27811.7|38
1634790000000|2021-10-21 04:20:00|27831.4|27811.4|27832.5|27812.5|27833.4|27813.4|27831.4|27811.4|4
1634790300000|2021-10-21 04:25:00|27832|27812|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|4
1634790600000|2021-10-21 04:30:00|27831.5|27811.5|27832.5|27812.5|27832.6|27812.6|27831.5|27811.5|4
1634790900000|2021-10-21 04:35:00|27833|27813|27833.1|27813.1|27834.9|27814.9|27832.9|27812.9|11
1634791200000|2021-10-21 04:40:00|27834.6|27814.6|27836.5|27816.5|27838.1|27818.1|27833.1|27813.1|41
1634791500000|2021-10-21 04:45:00|27836|27816|27841.5|27821.5|27841.5|27821.5|27836|27816|14
1634791800000|2021-10-21 04:50:00|27842.5|27822.5|27842.2|27822.2|27845.1|27825.1|27842|27822|16
1634792100000|2021-10-21 04:55:00|27842|27822|27841.5|27821.5|27842.2|27822.2|27841|27821|14
1634792400000|2021-10-21 05:00:00|27841.6|27821.6|27836.5|27816.5|27842.5|27822.5|27836|27816|32
1634792700000|2021-10-21 05:05:00|27836|27816|27833.1|27813.1|27836.5|27816.5|27833.1|27813.1|13
1634793000000|2021-10-21 05:10:00|27833|27813|27825.2|27805.2|27833|27813|27822.6|27802.6|38
1634793300000|2021-10-21 05:15:00|27825|27805|27832.6|27812.6|27833.5|27813.5|27825|27805|66
1634793600000|2021-10-21 05:20:00|27832.5|27812.5|27845.5|27810.5|27847.5|27819|27827.6|27807.6|56
1634793900000|2021-10-21 05:25:00|27845.6|27810.6|27847|27812|27847|27812|27845.1|27810.1|6
1634794200000|2021-10-21 05:30:00|27846.6|27811.6|27846.2|27811.2|27847|27812|27845.7|27810.7|6
1634794500000|2021-10-21 05:35:00|27846.1|27811.1|27846.6|27811.6|27848.1|27813.1|27846.1|27811.1|11
1634794800000|2021-10-21 05:40:00|27846.7|27811.7|27837.6|27817.6|27848.8|27821.8|27837.6|27811.7|29
1634795100000|2021-10-21 05:45:00|27838.1|27818.1|27847.6|27827.6|27847.7|27827.7|27838.1|27818.1|25
1634795400000|2021-10-21 05:50:00|27848.1|27828.1|27848|27828|27855|27835|27848|27828|33
1634795700000|2021-10-21 05:55:00|27848.2|27828.2|27846|27826|27851|27831|27845.5|27825.5|17
1634796000000|2021-10-21 06:00:00|27846.5|27826.5|27845|27825|27849|27829|27842.5|27822.5|28
1634796300000|2021-10-21 06:05:00|27844.5|27824.5|27838.7|27818.7|27844.5|27824.5|27837|27817|38
1634796600000|2021-10-21 06:10:00|27838.5|27818.5|27838.5|27818.5|27838.7|27818.7|27837|27817|10
1634796900000|2021-10-21 06:15:00|27838.7|27818.7|27841|27821|27841.5|27821.5|27836.5|27816.5|40
1634797200000|2021-10-21 06:20:00|27840.8|27820.8|27842|27822|27842|27822|27837|27817|41
1634797500000|2021-10-21 06:25:00|27839.5|27819.5|27837.5|27817.5|27842.5|27822.5|27836.4|27816.4|51
1634797800000|2021-10-21 06:30:00|27837.6|27817.6|27843.6|27823.6|27843.6|27823.6|27837.5|27817.5|17
1634798100000|2021-10-21 06:35:00|27844.1|27824.1|27843.5|27823.5|27845.6|27825.6|27842.7|27822.7|21
1634798400000|2021-10-21 06:40:00|27843.2|27823.2|27843.6|27823.6|27844.2|27824.2|27842.2|27822.2|13
1634798700000|2021-10-21 06:45:00|27843.1|27823.1|27842.5|27822.5|27843.6|27823.6|27835.5|27815.5|44
1634799000000|2021-10-21 06:50:00|27842|27822|27852|27832|27852|27832|27840.6|27820.6|61
1634799300000|2021-10-21 06:55:00|27852.2|27832.2|27851|27831|27853|27833|27848.2|27828.2|26
1634799600000|2021-10-21 07:00:00|27851.2|27831.2|27853.6|27833.6|27854.1|27834.1|27847.4|27827.4|31
1634799900000|2021-10-21 07:05:00|27853.5|27833.5|27846.5|27826.5|27853.5|27833.5|27841.4|27821.4|63
1634800200000|2021-10-21 07:10:00|27847|27827|27838|27818|27850.5|27830.5|27837|27817|47
1634800500000|2021-10-21 07:15:00|27838.5|27818.5|27837.5|27817.5|27843.5|27823.5|27837|27817|51
1634800800000|2021-10-21 07:20:00|27837|27817|27832|27812|27838.5|27818.5|27831|27811|44
1634801100000|2021-10-21 07:25:00|27833|27813|27831.5|27811.5|27834.5|27814.5|27830|27810|47
1634801400000|2021-10-21 07:30:00|27832|27812|27830.5|27810.5|27832.5|27812.5|27826.5|27806.5|38
1634801700000|2021-10-21 07:35:00|27831|27811|27829|27809|27831|27811|27829|27809|15
1634802000000|2021-10-21 07:40:00|27828.9|27808.9|27826|27806|27828.9|27808.9|27825.5|27805.5|11
1634802300000|2021-10-21 07:45:00|27825.5|27805.5|27827.5|27807.5|27827.5|27807.5|27825.5|27805.5|10
1634802600000|2021-10-21 07:50:00|27830.5|27810.5|27835.5|27815.5|27835.5|27815.5|27827.5|27807.5|31
1634802900000|2021-10-21 07:55:00|27836|27816|27831.6|27811.6|27853.5|27833.5|27827|27807|114
1634803200000|2021-10-21 08:00:00|27832|27812|27828.5|27808.5|27832.5|27812.5|27827|27807|20
1634803500000|2021-10-21 08:05:00|27829|27809|27851.5|27816.5|27867.5|27832.5|27829|27809|74
1634803800000|2021-10-21 08:10:00|27850.5|27815.5|27832|27812|27850.5|27817.7|27830|27802.5|39
1634804100000|2021-10-21 08:15:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|1
1634804400000|2021-10-21 08:20:00|27832.3|27812.3|27831.5|27811.5|27832.3|27812.3|27831|27811|5
1634804700000|2021-10-21 08:25:00|27831|27811|27830.5|27810.5|27831|27811|27828.5|27808.5|23
1634805000000|2021-10-21 08:30:00|27830|27810|27828|27808|27830.5|27810.5|27828|27808|31
1634805300000|2021-10-21 08:35:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|19
1634805600000|2021-10-21 08:40:00|27828.5|27808.5|27826.5|27806.5|27829|27809|27826|27806|19
1634805900000|2021-10-21 08:45:00|27826|27806|27828|27808|27832.5|27812.5|27825.5|27805.5|20
1634806200000|2021-10-21 08:50:00|27827.5|27807.5|27828|27808|27828.5|27808.5|27827.5|27807.5|4
1634806500000|2021-10-21 08:55:00|27828.5|27808.5|27821.5|27801.5|27828.5|27808.5|27821.5|27801.5|8
1634806800000|2021-10-21 09:00:00|27822|27802|27823.5|27803.5|27825|27805|27821|27801|17
1634807100000|2021-10-21 09:05:00|27824|27804|27827.5|27807.5|27827.5|27807.5|27824|27804|8
1634807400000|2021-10-21 09:10:00|27827|27807|27826|27806|27827|27807|27826|27806|3
1634808000000|2021-10-21 09:20:00|27825.5|27805.5|27821.5|27801.5|27825.5|27805.5|27821.5|27801.5|7
1634808300000|2021-10-21 09:25:00|27826|27806|27822|27802|27827|27807|27822|27802|19
1634808600000|2021-10-21 09:30:00|27823|27803|27827.5|27807.5|27827.5|27807.5|27823|27803|5
1634808900000|2021-10-21 09:35:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27827|27807|2
1634809200000|2021-10-21 09:40:00|27828|27808|27828|27808|27830|27810|27828|27808|4
1634809500000|2021-10-21 09:45:00|27828.5|27808.5|27828.5|27808.5|27829|27809|27828|27808|7
1634809800000|2021-10-21 09:50:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1634810100000|2021-10-21 09:55:00|27826.8|27806.8|27827|27807|27827.5|27807.5|27825|27805|7
1634810400000|2021-10-21 10:00:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1634810700000|2021-10-21 10:05:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|4
1634811000000|2021-10-21 10:10:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1634811300000|2021-10-21 10:15:00|27828.3|27808.3|27828|27808|27829|27809|27828|27808|6
1634811600000|2021-10-21 10:20:00|27828.3|27808.3|27830.8|27810.8|27833|27813|27828.3|27808.3|9
1634811900000|2021-10-21 10:25:00|27830.7|27810.7|27828.2|27808.2|27831.3|27811.3|27827.7|27807.7|17
1634812200000|2021-10-21 10:30:00|27828.8|27808.8|27831.2|27811.2|27833.6|27813.6|27824.3|27804.3|31
1634812500000|2021-10-21 10:35:00|27831.5|27811.5|27830.2|27810.2|27833.2|27813.2|27830.2|27810.2|12
1634813400000|2021-10-21 10:50:00|27830.8|27810.8|27831.2|27811.2|27831.2|27811.2|27830.8|27810.8|2
1634813700000|2021-10-21 10:55:00|27830.8|27810.8|27830.1|27810.1|27830.8|27810.8|27830.1|27810.1|3
1634814000000|2021-10-21 11:00:00|27829.9|27809.9|27829.5|27809.5|27829.9|27809.9|27829.5|27809.5|3
1634814600000|2021-10-21 11:10:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1634814900000|2021-10-21 11:15:00|27829.7|27809.7|27822|27802|27830|27810|27821.5|27801.5|11
1634815200000|2021-10-21 11:20:00|27821.5|27801.5|27821.5|27801.5|27822|27802|27820|27800|10
1634815500000|2021-10-21 11:25:00|27822|27802|27823|27803|27823.5|27803.5|27822|27802|5
1634815800000|2021-10-21 11:30:00|27824|27804|27836|27801|27837|27805.8|27824|27799.7|17
1634816400000|2021-10-21 11:40:00|27837|27802|27844|27809|27848|27811|27832.6|27797.6|37
1634816700000|2021-10-21 11:45:00|27844.5|27809.5|27847|27810|27847|27811.5|27832.6|27797.6|40
1634817000000|2021-10-21 11:50:00|27832.6|27806.5|27842|27807|27855.5|27825|27830.9|27795.9|74
1634817300000|2021-10-21 11:55:00|27841.5|27806.5|27845.3|27810.3|27848|27818.9|27838.9|27806.5|26
1634817600000|2021-10-21 12:00:00|27846|27811|27840|27820|27846.3|27820.2|27839.3|27810.5|9
1634817900000|2021-10-21 12:05:00|27840.5|27820.5|27841|27821|27841|27821|27840.5|27820.5|2
1634818200000|2021-10-21 12:10:00|27841.5|27821.5|27842.5|27822.5|27843.5|27823.5|27838.5|27818.5|13
1634818500000|2021-10-21 12:15:00|27843|27823|27844|27824|27844|27824|27843|27823|5
1634818800000|2021-10-21 12:20:00|27844.5|27824.5|27839.3|27819.3|27846.5|27826.5|27832.5|27812.5|39
1634819100000|2021-10-21 12:25:00|27839.8|27819.8|27842.5|27807.5|27845|27820|27837.5|27807.5|9
1634819700000|2021-10-21 12:35:00|27841.1|27806.1|27822|27802|27841.1|27812.6|27818.5|27798.5|36
1634820000000|2021-10-21 12:40:00|27822.5|27802.5|27823|27803|27825.5|27805.5|27822.5|27802.5|12
1634820300000|2021-10-21 12:45:00|27823.5|27803.5|27825|27805|27829|27809|27823.5|27803.5|25
1634820600000|2021-10-21 12:50:00|27824.8|27804.8|27825|27805|27827|27807|27822.5|27802.5|17
1634820900000|2021-10-21 12:55:00|27824.8|27804.8|27827.5|27807.5|27827.5|27807.5|27824.5|27804.5|13
1634821200000|2021-10-21 13:00:00|27828|27808|27825.5|27805.5|27828.5|27808.5|27825|27805|17
1634821500000|2021-10-21 13:05:00|27825|27805|27824.3|27804.3|27825|27805|27823.5|27803.5|10
1634821800000|2021-10-21 13:10:00|27824.8|27804.8|27825|27805|27825.3|27805.3|27824.5|27804.5|11
1634822100000|2021-10-21 13:15:00|27824.7|27804.7|27825.8|27805.8|27825.8|27805.8|27824.7|27804.7|6
1634822400000|2021-10-21 13:20:00|27825.3|27805.3|27824.7|27804.7|27825.3|27805.3|27824.7|27804.7|3
1634822700000|2021-10-21 13:25:00|27824.5|27804.5|27822.8|27802.8|27824.5|27804.5|27822.5|27802.5|6
1634823000000|2021-10-21 13:30:00|27822.1|27802.1|27822.5|27802.5|27822.5|27802.5|27822.1|27802.1|2
1634823300000|2021-10-21 13:35:00|27824|27804|27822.5|27802.5|27825.5|27805.5|27822.5|27802.5|8
1634823600000|2021-10-21 13:40:00|27824|27804|27822.8|27802.8|27833|27805|27822.5|27797.3|8
1634823900000|2021-10-21 13:45:00|27824.5|27804.5|27825.5|27805.5|27826|27806|27824.5|27804.5|5
1634824200000|2021-10-21 13:50:00|27826|27806|27833|27798|27833|27806|27826|27798|2
1634824500000|2021-10-21 13:55:00|27834|27799|27834|27799|27834|27799|27834|27799|1
1634824800000|2021-10-21 14:00:00|27833.8|27798.8|27842.3|27807.3|27843.8|27816.7|27827.5|27798|31
1634825100000|2021-10-21 14:05:00|27834.2|27814.2|27833.8|27813.8|27843|27815.3|27833.8|27807.3|8
1634825400000|2021-10-21 14:10:00|27834.2|27814.2|27833.8|27813.8|27834.8|27814.8|27833.8|27813.8|8
1634825700000|2021-10-21 14:15:00|27833.3|27813.3|27832.3|27812.3|27834.3|27814.3|27831.8|27811.8|19
1634826000000|2021-10-21 14:20:00|27840.3|27805.3|27827.8|27807.8|27840.8|27811.2|27827.8|27803.2|12
1634826300000|2021-10-21 14:25:00|27828.3|27808.3|27828.5|27808.5|27831.8|27811.8|27827.5|27807.5|21
1634826600000|2021-10-21 14:30:00|27828.4|27808.4|27832.9|27812.9|27833.3|27813.3|27827.5|27807.5|25
1634826900000|2021-10-21 14:35:00|27832.5|27812.5|27832.8|27812.8|27833.4|27813.4|27832.1|27812.1|6
1634827200000|2021-10-21 14:40:00|27833|27813|27832.1|27812.1|27833|27813|27831.6|27811.6|5
1634827500000|2021-10-21 14:45:00|27831.6|27811.6|27827.8|27807.8|27838|27812|27827.5|27802.5|13
1634827800000|2021-10-21 14:50:00|27827.3|27807.3|27829.5|27794.5|27833|27807.5|27824.5|27794.5|19
1634828100000|2021-10-21 14:55:00|27822.5|27802.5|27818.3|27798.3|27822.5|27802.5|27818.3|27798.3|10
1634828400000|2021-10-21 15:00:00|27818.5|27798.5|27819|27799|27819|27799|27818.5|27798.5|5
1634828700000|2021-10-21 15:05:00|27818.3|27798.3|27818.6|27798.6|27819.2|27799.2|27817|27797|15
1634829000000|2021-10-21 15:10:00|27818.5|27798.5|27817|27797|27821.3|27801.3|27817|27797|14
1634829300000|2021-10-21 15:15:00|27817.3|27797.3|27820.3|27800.3|27822|27802|27817.3|27797.3|12
1634829600000|2021-10-21 15:20:00|27822.3|27802.3|27821|27801|27822.5|27802.5|27821|27801|10
1634829900000|2021-10-21 15:25:00|27820.5|27800.5|27818|27798|27821|27801|27817.8|27797.8|9
1634830200000|2021-10-21 15:30:00|27818.5|27798.5|27824.3|27804.3|27825.5|27805.5|27818.5|27798.5|24
1634830500000|2021-10-21 15:35:00|27825.5|27805.5|27827.5|27807.5|27838.3|27810|27824|27798|50
1634830800000|2021-10-21 15:40:00|27827.8|27807.8|27821|27801|27827.8|27807.8|27820.5|27800.5|14
1634831100000|2021-10-21 15:45:00|27828|27793|27826.8|27791.8|27828.3|27793.3|27826.8|27791.8|10
1634831400000|2021-10-21 15:50:00|27826.2|27791.2|27819.2|27799.2|27826.2|27799.2|27819.2|27791.2|2
1634831700000|2021-10-21 15:55:00|27820|27800|27819.8|27799.8|27820.3|27800.3|27819.8|27799.8|6
1634832000000|2021-10-21 16:00:00|27819.2|27799.2|27818.7|27798.7|27819.2|27799.2|27818.3|27798.3|4
1634832300000|2021-10-21 16:05:00|27819.2|27799.2|27827.8|27792.8|27827.8|27800|27819.2|27792|6
1634832600000|2021-10-21 16:10:00|27820.8|27800.8|27832|27797|27832|27804.5|27820.8|27796.8|12
1634832900000|2021-10-21 16:15:00|27832.3|27797.3|27832|27797|27832.3|27797.3|27831.5|27796.5|5
1634833200000|2021-10-21 16:20:00|27832.3|27797.3|27832|27797|27832.3|27797.3|27831.8|27796.8|4
1634833500000|2021-10-21 16:25:00|27832.3|27797.3|27832.3|27797.3|27832.3|27797.3|27832.2|27797.2|3
1634833800000|2021-10-21 16:30:00|27832|27797|27832.8|27797.8|27832.8|27797.8|27832|27797|3
1634834100000|2021-10-21 16:35:00|27833|27798|27827.5|27807.5|27833.9|27807.5|27827.5|27798|4
1634834400000|2021-10-21 16:40:00|27828|27808|27830|27810|27830|27810|27828|27808|6
1634834700000|2021-10-21 16:45:00|27837|27802|27835.5|27800.5|27837.5|27802.5|27835|27800|10
1634835000000|2021-10-21 16:50:00|27835.7|27800.7|27837|27802|27837.7|27802.7|27835.5|27800.5|7
1634835300000|2021-10-21 16:55:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1634835600000|2021-10-21 17:00:00|27838|27803|27838|27803|27839.5|27804.5|27837|27802|14
1634835900000|2021-10-21 17:05:00|27838.4|27803.4|27838.5|27803.5|27841|27806|27838|27803|13
1634836200000|2021-10-21 17:10:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1634836500000|2021-10-21 17:15:00|27838.5|27803.5|27838|27818|27842|27818|27834.8|27803.5|11
1634836800000|2021-10-21 17:20:00|27837.5|27817.5|27838|27803|27843|27817.5|27835.5|27803|13
1634837100000|2021-10-21 17:25:00|27838.1|27803.1|27838|27803|27838.1|27803.1|27838|27803|2
1634837400000|2021-10-21 17:30:00|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|1
1634838000000|2021-10-21 17:40:00|27839.3|27804.3|27840.5|27805.5|27840.5|27805.5|27839.3|27804.3|7
1634838300000|2021-10-21 17:45:00|27841|27806|27840.5|27805.5|27842.2|27807.2|27840.5|27805.5|14
1634838600000|2021-10-21 17:50:00|27841|27806|27851|27816|27858|27831|27840.5|27806|44
1634838900000|2021-10-21 17:55:00|27850.5|27815.5|27847.5|27827.5|27853.3|27828|27847.5|27815.5|14
1634839200000|2021-10-21 18:00:00|27848|27828|27848.1|27828.1|27848.5|27828.5|27848|27828|4
1634839500000|2021-10-21 18:05:00|27848.6|27828.6|27858|27823|27858|27832.5|27847.5|27823|23
1634839800000|2021-10-21 18:10:00|27858.5|27823.5|27857.6|27822.6|27858.5|27832|27851|27822.6|5
1634840100000|2021-10-21 18:15:00|27857.8|27822.8|27850.1|27830.1|27857.8|27830.1|27849.6|27822.2|6
1634840400000|2021-10-21 18:20:00|27850.3|27830.3|27858|27823|27858|27830.3|27850.1|27823|3
1634841000000|2021-10-21 18:30:00|27848|27828|27845.5|27825.5|27848|27828|27845.5|27825.5|7
1634841300000|2021-10-21 18:35:00|27846|27826|27848.5|27813.5|27858.5|27830|27841|27813|36
1634841600000|2021-10-21 18:40:00|27848|27813|27847|27827|27848.5|27827.5|27847|27812.5|6
1634842500000|2021-10-21 18:55:00|27846.5|27826.5|27851.1|27816.1|27851.1|27826.5|27842|27816.1|15
1634842800000|2021-10-21 19:00:00|27851.6|27816.6|27842.5|27822.5|27852|27823|27842.5|27815|10
1634843100000|2021-10-21 19:05:00|27843|27823|27842.5|27807.5|27845|27825|27834.5|27807|16
1634843400000|2021-10-21 19:10:00|27843|27808|27837.5|27817.5|27845|27817.5|27837.5|27807.5|8
1634843700000|2021-10-21 19:15:00|27837|27817|27837|27817|27837.5|27817.5|27837|27817|5
1634844000000|2021-10-21 19:20:00|27834|27814|27832|27812|27834|27814|27832|27812|4
1634844300000|2021-10-21 19:25:00|27832.5|27812.5|27832.5|27812.5|27832.5|27812.5|27831.5|27811.5|5
1634844600000|2021-10-21 19:30:00|27833|27813|27837|27817|27837.5|27817.5|27832.5|27812.5|16
1634844900000|2021-10-21 19:35:00|27836.5|27816.5|27837|27817|27837|27817|27836.5|27816.5|2
1634845200000|2021-10-21 19:40:00|27837.5|27817.5|27838|27818|27838|27818|27836.5|27816.5|6
1634845500000|2021-10-21 19:45:00|27838.5|27818.5|27838.5|27818.5|27839.5|27819.5|27838.5|27818.5|4
1634845800000|2021-10-21 19:50:00|27839|27819|27850.4|27815.4|27850.4|27821|27839|27813|10
1634866200000|2021-10-22 01:30:00|27843|27823|27843.6|27823.6|27843.6|27823.6|27842|27822|19
1634866500000|2021-10-22 01:35:00|27843|27823|27843|27823|27843|27823|27842|27822|7
1634866800000|2021-10-22 01:40:00|27843.5|27823.5|27843|27823|27846.5|27826.5|27842.5|27822.5|29
1634867100000|2021-10-22 01:45:00|27842|27822|27847|27827|27847|27827|27842|27822|7
1634867400000|2021-10-22 01:50:00|27846.9|27826.9|27849|27829|27849|27829|27843|27823|40
1634867700000|2021-10-22 01:55:00|27848.6|27828.6|27854.1|27834.1|27854.5|27834.5|27848.6|27828.6|35
1634868000000|2021-10-22 02:00:00|27855|27835|27872.1|27852.1|27872.2|27852.2|27855|27835|65
1634868300000|2021-10-22 02:05:00|27872.7|27852.7|27877|27857|27878.6|27858.6|27872.5|27852.5|47
1634868600000|2021-10-22 02:10:00|27876.5|27856.5|27878|27858|27878|27858|27868.5|27848.5|41
1634868900000|2021-10-22 02:15:00|27877.9|27857.9|27887.5|27867.5|27887.5|27867.5|27876.5|27856.5|60
1634869200000|2021-10-22 02:20:00|27886.7|27866.7|27884.5|27864.5|27887.6|27867.6|27882.6|27862.6|38
1634869500000|2021-10-22 02:25:00|27884|27864|27887.5|27867.5|27893.1|27873.1|27883|27863|43
1634869800000|2021-10-22 02:30:00|27887.6|27867.6|27887.6|27867.6|27892.5|27872.5|27887.5|27867.5|24
1634870100000|2021-10-22 02:35:00|27886.5|27866.5|27877|27857|27891.4|27871.4|27873.5|27853.5|76
1634870400000|2021-10-22 02:40:00|27876.9|27856.9|27876.9|27856.9|27881.9|27861.9|27876.9|27856.9|20
1634870700000|2021-10-22 02:45:00|27874.5|27854.5|27872.5|27852.5|27874.8|27854.8|27871.4|27851.4|30
1634871000000|2021-10-22 02:50:00|27871.9|27851.9|27873|27853|27873.8|27853.8|27871.9|27851.9|10
1634871300000|2021-10-22 02:55:00|27873.6|27853.6|27866.4|27846.4|27878.1|27858.1|27866.4|27846.4|55
1634871600000|2021-10-22 03:00:00|27866.5|27846.5|27863|27843|27871.5|27851.5|27848.5|27828.5|65
1634871900000|2021-10-22 03:05:00|27861.7|27841.7|27862.5|27842.5|27865|27845|27860|27840|37
1634872200000|2021-10-22 03:10:00|27863|27843|27853.5|27833.5|27864|27844|27853.5|27833.5|25
1634872500000|2021-10-22 03:15:00|27852.5|27832.5|27859.1|27824.1|27859.1|27832.5|27849|27821|19
1634872800000|2021-10-22 03:20:00|27859|27824|27847|27827|27860.1|27831.5|27847|27824|23
1634873100000|2021-10-22 03:25:00|27847.5|27827.5|27845.6|27825.6|27848|27828|27844.5|27824.5|22
1634873400000|2021-10-22 03:30:00|27849.2|27829.2|27848|27828|27851.5|27831.5|27847|27827|19
1634873700000|2021-10-22 03:35:00|27848.5|27828.5|27850.5|27830.5|27850.5|27830.5|27848|27828|7
1634874000000|2021-10-22 03:40:00|27849|27829|27854|27834|27854.5|27834.5|27849|27829|17
1634874300000|2021-10-22 03:45:00|27854.5|27834.5|27852.5|27832.5|27855|27835|27852.5|27832.5|18
1634874600000|2021-10-22 03:50:00|27853|27833|27853|27833|27856|27836|27852.5|27832.5|9
1634874900000|2021-10-22 03:55:00|27852.5|27832.5|27853.5|27833.5|27853.5|27833.5|27852|27832|10
1634875200000|2021-10-22 04:00:00|27854|27834|27861|27826|27861.9|27834|27854|27826|15
1634875500000|2021-10-22 04:05:00|27861.5|27826.5|27850|27830|27861.5|27834.9|27850|27826.5|9
1634876100000|2021-10-22 04:15:00|27849|27829|27857.5|27822.5|27857.5|27829|27849|27821|4
1634876400000|2021-10-22 04:20:00|27857|27822|27855.4|27820.4|27857|27822|27854.9|27819.9|5
1634876700000|2021-10-22 04:25:00|27847.5|27827.5|27853.5|27818.5|27853.5|27827.5|27840|27808.5|32
1634877000000|2021-10-22 04:30:00|27854|27819|27859|27824|27859|27824|27854|27819|11
1634877300000|2021-10-22 04:35:00|27858.7|27823.7|27858.7|27823.7|27858.7|27823.7|27858.7|27823.7|1
1634877600000|2021-10-22 04:40:00|27852.5|27832.5|27861.6|27826.6|27862|27834|27852.5|27826.6|6
1634877900000|2021-10-22 04:45:00|27861.1|27826.1|27863.5|27828.5|27863.5|27828.5|27861.1|27826.1|8
1634878200000|2021-10-22 04:50:00|27855.5|27835.5|27853.6|27833.6|27856|27836|27852|27832|14
1634878500000|2021-10-22 04:55:00|27854.1|27834.1|27853|27833|27855|27835|27853|27833|6
1634878800000|2021-10-22 05:00:00|27852.8|27832.8|27857.3|27822.3|27857.3|27833|27850|27821.8|15
1634879100000|2021-10-22 05:05:00|27856.8|27821.8|27856.3|27821.3|27856.8|27821.8|27856.3|27821.3|2
1634879400000|2021-10-22 05:10:00|27856.9|27821.9|27856.9|27821.9|27856.9|27821.9|27856.9|27821.9|1
1634879700000|2021-10-22 05:15:00|27849.8|27829.8|27849.4|27829.4|27849.8|27829.8|27849.4|27829.4|4
1634880000000|2021-10-22 05:20:00|27851.9|27831.9|27853.5|27833.5|27854|27834|27851.9|27831.9|5
1634880300000|2021-10-22 05:25:00|27854|27834|27843|27823|27854|27834|27843|27823|27
1634880600000|2021-10-22 05:30:00|27843.4|27823.4|27845.5|27825.5|27846|27826|27841.4|27821.4|27
1634880900000|2021-10-22 05:35:00|27845|27825|27845.5|27825.5|27845.5|27825.5|27842.5|27822.5|14
1634881200000|2021-10-22 05:40:00|27846|27826|27845.4|27825.4|27846|27826|27844.3|27824.3|14
1634881500000|2021-10-22 05:45:00|27845.5|27825.5|27847.5|27827.5|27847.5|27827.5|27844.5|27824.5|9
1634881800000|2021-10-22 05:50:00|27849|27829|27846.9|27826.9|27852|27832|27846.9|27826.9|17
1634882100000|2021-10-22 05:55:00|27846.4|27826.4|27846|27826|27846.9|27826.9|27843.3|27823.3|9
1634882400000|2021-10-22 06:00:00|27846.9|27826.9|27848.8|27828.8|27849|27829|27846.8|27826.8|33
1634882700000|2021-10-22 06:05:00|27847.5|27827.5|27852.5|27832.5|27853|27833|27846|27826|21
1634883000000|2021-10-22 06:10:00|27853|27833|27848.6|27828.6|27855.5|27835.5|27844|27824|35
1634883300000|2021-10-22 06:15:00|27849|27829|27853.6|27833.6|27854.5|27834.5|27849|27829|16
1634883600000|2021-10-22 06:20:00|27853.1|27833.1|27847.6|27827.6|27853.6|27833.6|27847.2|27827.2|14
1634883900000|2021-10-22 06:25:00|27848.1|27828.1|27847.5|27827.5|27848.1|27828.1|27843.1|27823.1|34
1634884200000|2021-10-22 06:30:00|27847.6|27827.6|27841.2|27821.2|27848|27828|27841.2|27821.2|20
1634884500000|2021-10-22 06:35:00|27842.4|27822.4|27842.6|27822.6|27843.1|27823.1|27841.7|27821.7|9
1634884800000|2021-10-22 06:40:00|27843.1|27823.1|27842.6|27822.6|27844.2|27824.2|27842.6|27822.6|3
1634885100000|2021-10-22 06:45:00|27843|27823|27844|27824|27846.5|27826.5|27842.6|27822.6|24
1634885400000|2021-10-22 06:50:00|27843.5|27823.5|27843|27823|27843.5|27823.5|27841.2|27821.2|10
1634885700000|2021-10-22 06:55:00|27842.5|27822.5|27842.3|27822.3|27844|27824|27842.3|27822.3|18
1634886000000|2021-10-22 07:00:00|27842.8|27822.8|27833.5|27813.5|27842.9|27822.9|27830.5|27810.5|54
1634886300000|2021-10-22 07:05:00|27828.6|27808.6|27827.2|27807.2|27828.6|27808.6|27817.8|27797.8|48
1634886600000|2021-10-22 07:10:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27823.3|27803.3|18
1634886900000|2021-10-22 07:15:00|27826|27806|27817.6|27797.6|27828.9|27808.9|27817.6|27797.6|34
1634887200000|2021-10-22 07:20:00|27817.5|27797.5|27827|27807|27827|27807|27817.4|27797.4|28
1634887500000|2021-10-22 07:25:00|27824.5|27804.5|27830.5|27810.5|27832.5|27812.5|27823.5|27803.5|39
1634887800000|2021-10-22 07:30:00|27830|27810|27825.5|27805.5|27830|27810|27817.9|27797.9|66
1634888100000|2021-10-22 07:35:00|27825|27805|27823.5|27803.5|27832.4|27805.5|27823.5|27796.3|28
1634888400000|2021-10-22 07:40:00|27823|27803|27821.9|27801.9|27826.9|27806.9|27821.9|27801.9|8
1634888700000|2021-10-22 07:45:00|27822.4|27802.4|27824.5|27804.5|27825.5|27805.5|27822.4|27802.4|23
1634889000000|2021-10-22 07:50:00|27824|27804|27824|27804|27824.5|27804.5|27823.9|27803.9|5
1634889300000|2021-10-22 07:55:00|27832.5|27797.5|27831.9|27796.9|27833.1|27807.5|27825|27796.3|39
1634889600000|2021-10-22 08:00:00|27831.4|27796.4|27822.5|27802.5|27832.9|27805|27822.5|27795.9|23
1634889900000|2021-10-22 08:05:00|27822.8|27802.8|27822.5|27802.5|27832|27805|27822.5|27796|11
1634890200000|2021-10-22 08:10:00|27820.7|27800.7|27810|27775|27827.9|27800.9|27806.4|27775|27
1634890500000|2021-10-22 08:15:00|27811.5|27776.5|27807.5|27772.5|27819.7|27791|27800|27772.5|14
1634890800000|2021-10-22 08:20:00|27808|27773|27809.8|27789.8|27818|27790.1|27800.7|27772.5|36
1634891100000|2021-10-22 08:25:00|27809.3|27789.3|27812.4|27777.4|27817.4|27789.3|27806.5|27777.4|15
1634891400000|2021-10-22 08:30:00|27812.5|27777.5|27803|27768|27813|27787.5|27796|27768|22
1634891700000|2021-10-22 08:35:00|27802.4|27767.4|27792.5|27772.5|27802.4|27777.5|27791.1|27767.4|20
1634892000000|2021-10-22 08:40:00|27793.4|27773.4|27792.5|27772.5|27797.5|27777.5|27792.5|27772.5|18
1634892300000|2021-10-22 08:45:00|27793.4|27773.4|27802.5|27782.5|27802.5|27782.5|27792.5|27772.5|21
1634892600000|2021-10-22 08:50:00|27803|27783|27808.8|27788.8|27812|27792|27802|27782|28
1634892900000|2021-10-22 08:55:00|27808.3|27788.3|27808.7|27788.7|27809.8|27789.8|27807|27787|18
1634893200000|2021-10-22 09:00:00|27809.2|27789.2|27815.8|27795.8|27815.8|27795.8|27809.2|27789.2|9
1634893500000|2021-10-22 09:05:00|27816.3|27796.3|27834|27799|27835|27805.5|27816.3|27796.3|13
1634893800000|2021-10-22 09:10:00|27833.7|27798.7|27825.6|27790.6|27833.7|27810.2|27821.2|27790.6|19
1634894100000|2021-10-22 09:15:00|27825.1|27790.1|27823.9|27788.9|27825.2|27790.2|27823|27788|6
1634894400000|2021-10-22 09:20:00|27827|27792|27826.6|27791.6|27827|27792|27826.6|27791.6|2
1634894700000|2021-10-22 09:25:00|27827|27792|27827.6|27792.6|27827.6|27792.6|27827|27792|3
1634895000000|2021-10-22 09:30:00|27812.5|27792.5|27806|27786|27813.1|27793.1|27805.7|27785.7|8
1634895300000|2021-10-22 09:35:00|27806.2|27786.2|27807.8|27787.8|27818|27787.8|27806.2|27778.2|22
1634895600000|2021-10-22 09:40:00|27807.9|27787.9|27809.5|27789.5|27810.3|27790.3|27807.8|27787.8|12
1634895900000|2021-10-22 09:45:00|27809.3|27789.3|27812.9|27792.9|27812.9|27792.9|27809.3|27789.3|14
1634896200000|2021-10-22 09:50:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27811.9|27791.9|5
1634896500000|2021-10-22 09:55:00|27813.3|27793.3|27808.3|27788.3|27813.3|27793.3|27807.2|27787.2|19
1634896800000|2021-10-22 10:00:00|27808.8|27788.8|27808.8|27788.8|27808.8|27788.8|27808.8|27788.8|1
1634897100000|2021-10-22 10:05:00|27809.5|27789.5|27808.8|27788.8|27809.5|27789.5|27808.8|27788.8|4
1634897400000|2021-10-22 10:10:00|27808.3|27788.3|27827.5|27792.5|27850.8|27815.8|27808.3|27788.3|55
1634897700000|2021-10-22 10:15:00|27828|27793|27822.4|27787.4|27828|27796.4|27816.4|27786.9|11
1634898000000|2021-10-22 10:20:00|27822.9|27787.9|27823|27788|27823|27788|27822.9|27787.9|2
1634898300000|2021-10-22 10:25:00|27823.3|27788.3|27823|27788|27823.3|27788.3|27823|27788|3
1634898600000|2021-10-22 10:30:00|27822.9|27787.9|27822.3|27787.3|27822.9|27787.9|27822.3|27787.3|2
1634898900000|2021-10-22 10:35:00|27808.9|27788.9|27807.5|27787.5|27808.9|27788.9|27807.5|27787.5|4
1634899200000|2021-10-22 10:40:00|27808.3|27788.3|27812.5|27792.5|27812.5|27792.5|27808.3|27788.3|8
1634899800000|2021-10-22 10:50:00|27812.4|27792.4|27819.5|27799.5|27819.5|27799.5|27810.3|27790.3|14
1634900100000|2021-10-22 10:55:00|27819|27799|27827.5|27792.5|27827.5|27799.4|27819|27792|6
1634900400000|2021-10-22 11:00:00|27829.5|27794.5|27829.7|27794.7|27829.7|27794.7|27829.5|27794.5|2
1634900700000|2021-10-22 11:05:00|27817.8|27797.8|27822.3|27787.3|27824.2|27797.8|27817.2|27787|7
1634901000000|2021-10-22 11:10:00|27824.2|27789.2|27822.3|27787.3|27824.2|27789.2|27822|27787|5
1634901300000|2021-10-22 11:15:00|27822.8|27787.8|27823.8|27788.8|27823.8|27788.8|27822.8|27787.8|3
1634901600000|2021-10-22 11:20:00|27823.3|27788.3|27823.9|27788.9|27824|27789|27823.3|27788.3|3
1634901900000|2021-10-22 11:25:00|27823.5|27788.5|27817.2|27797.2|27823.5|27797.2|27816.8|27788.5|4
1634902200000|2021-10-22 11:30:00|27817|27797|27832.5|27797.5|27832.5|27801.5|27816.9|27795.6|23
1634902500000|2021-10-22 11:35:00|27833|27798|27833.1|27798.1|27833.7|27798.7|27832.5|27797.5|6
1634902800000|2021-10-22 11:40:00|27833.8|27798.8|27839.8|27804.8|27839.8|27804.8|27833.8|27798.8|23
1634903100000|2021-10-22 11:45:00|27842|27807|27840.5|27805.5|27843.5|27808.5|27839.3|27804.3|13
1634903400000|2021-10-22 11:50:00|27841.3|27806.3|27835.6|27800.6|27841.6|27806.6|27835|27800|5
1634903700000|2021-10-22 11:55:00|27836.6|27801.6|27836.5|27801.5|27836.8|27801.8|27836.5|27801.5|3
1634904600000|2021-10-22 12:10:00|27837.3|27802.3|27838|27803|27838|27803|27837.3|27802.3|3
1634905800000|2021-10-22 12:30:00|27837.4|27802.4|27838.3|27803.3|27838.3|27803.3|27837.4|27802.4|3
1634906100000|2021-10-22 12:35:00|27838.5|27803.5|27840.3|27805.3|27840.5|27805.5|27838.5|27803.5|5
1634907000000|2021-10-22 12:50:00|27837.3|27802.3|27834.8|27799.8|27837.3|27802.3|27834.8|27799.8|8
1634907600000|2021-10-22 13:00:00|27834.4|27799.4|27827.6|27792.6|27834.6|27799.6|27827.6|27792.6|5
1634907900000|2021-10-22 13:05:00|27820.1|27800.1|27827.6|27792.6|27827.6|27800.1|27820.1|27792.6|2
1634908500000|2021-10-22 13:15:00|27818|27798|27817.5|27797.5|27818.8|27798.8|27813|27793|20
1634908800000|2021-10-22 13:20:00|27817.6|27797.6|27817.3|27797.3|27817.6|27797.6|27817.3|27797.3|2
1634909100000|2021-10-22 13:25:00|27817|27797|27817.8|27797.8|27817.8|27797.8|27817|27797|3
1634909400000|2021-10-22 13:30:00|27818|27798|27817.5|27797.5|27819|27799|27814.5|27794.5|18
1634909700000|2021-10-22 13:35:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1634910000000|2021-10-22 13:40:00|27809.5|27789.5|27811.5|27791.5|27813.5|27793.5|27809|27789|14
1634910300000|2021-10-22 13:45:00|27812|27792|27812.5|27792.5|27813.5|27793.5|27812|27792|6
1634910900000|2021-10-22 13:55:00|27813|27793|27819.5|27799.5|27822.5|27802.5|27813|27793|10
1634911200000|2021-10-22 14:00:00|27819|27799|27819|27799|27819|27799|27819|27799|1
1634911500000|2021-10-22 14:05:00|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|1
1634911800000|2021-10-22 14:10:00|27818|27798|27810.5|27790.5|27818|27798|27808|27788|13
1634912100000|2021-10-22 14:15:00|27810|27790|27810.5|27790.5|27810.5|27790.5|27810|27790|2
1634912400000|2021-10-22 14:20:00|27810|27790|27817.5|27782.5|27818|27790|27810|27782.5|5
1634912700000|2021-10-22 14:25:00|27818|27783|27818|27783|27818|27783|27817.5|27782.5|3
1634913000000|2021-10-22 14:30:00|27817.5|27782.5|27812.5|27792.5|27820|27793.9|27812.5|27782.5|16
1634913300000|2021-10-22 14:35:00|27812.8|27792.8|27813.2|27793.2|27813.2|27793.2|27811.5|27791.5|12
1634913600000|2021-10-22 14:40:00|27812.7|27792.7|27822.7|27802.7|27823.1|27803.1|27812.7|27792.7|30
1634913900000|2021-10-22 14:45:00|27823|27803|27841.7|27806.7|27844.4|27811.5|27823|27803|33
1634914200000|2021-10-22 14:50:00|27833.7|27813.7|27838.8|27818.8|27839|27819|27832.5|27812.5|13
1634914500000|2021-10-22 14:55:00|27838.9|27818.9|27840.6|27820.6|27841.4|27821.4|27836.8|27816.8|19
1634914800000|2021-10-22 15:00:00|27842.8|27822.8|27841.9|27821.9|27847.9|27824.4|27836.4|27808.6|29
1634915100000|2021-10-22 15:05:00|27841.4|27821.4|27847.1|27812.1|27848|27821.9|27835.9|27809|22
1634915400000|2021-10-22 15:10:00|27848.6|27813.6|27847.1|27812.1|27848.6|27821.4|27840.1|27811.1|16
1634915700000|2021-10-22 15:15:00|27842.8|27822.8|27856.5|27821.5|27857.1|27827.4|27842.8|27816.4|24
1634916000000|2021-10-22 15:20:00|27856.9|27821.9|27864.7|27829.7|27866|27842|27856.9|27821.9|34
1634916300000|2021-10-22 15:25:00|27865.2|27830.2|27854|27834|27868.6|27836.4|27850.6|27828.6|23
1634916600000|2021-10-22 15:30:00|27855|27835|27865.1|27845.1|27865.1|27845.1|27852|27824.8|20
1634916900000|2021-10-22 15:35:00|27865.6|27845.6|27867.3|27847.3|27867.8|27847.8|27864.3|27844.3|26
1634917200000|2021-10-22 15:40:00|27867.8|27847.8|27877.5|27842.5|27878.5|27851.8|27867.8|27842|24
1634917500000|2021-10-22 15:45:00|27877|27842|27862.5|27842.5|27881.5|27853.5|27861.2|27834.5|31
1634917800000|2021-10-22 15:50:00|27862.3|27842.3|27861.3|27826.3|27862.3|27842.3|27853.5|27826.3|10
1634918100000|2021-10-22 15:55:00|27861|27826|27854|27834|27861|27834|27853|27825.8|17
1634918400000|2021-10-22 16:00:00|27862|27827|27854.8|27834.8|27862|27835|27854.8|27824|15
1634918700000|2021-10-22 16:05:00|27854.5|27834.5|27854.8|27834.8|27854.8|27834.8|27854.5|27834.5|4
1634919000000|2021-10-22 16:10:00|27855|27835|27859.8|27839.8|27860|27840|27855|27835|6
1634919300000|2021-10-22 16:15:00|27860|27840|27867.3|27832.3|27867.5|27840|27858.8|27829.2|7
1634919600000|2021-10-22 16:20:00|27860|27840|27867.5|27832.5|27867.5|27840|27860|27832|7
1634919900000|2021-10-22 16:25:00|27867|27832|27863.6|27828.6|27867|27832|27863.2|27828.2|13
1634920200000|2021-10-22 16:30:00|27863.5|27828.5|27857|27822|27863.8|27828.8|27857|27822|12
1634920800000|2021-10-22 16:40:00|27856.7|27821.7|27857|27822|27857|27822|27856.7|27821.7|2
1634921100000|2021-10-22 16:45:00|27856.7|27821.7|27852|27817|27856.7|27822|27842|27817|4
1634921400000|2021-10-22 16:50:00|27851|27816|27852.5|27817.5|27852.5|27817.5|27845.5|27810.5|5
1634922000000|2021-10-22 17:00:00|27853|27818|27854|27819|27854|27819|27853|27818|3
1634922300000|2021-10-22 17:05:00|27853.5|27818.5|27853.5|27818.5|27854|27819|27853.5|27818.5|3
1634922600000|2021-10-22 17:10:00|27854|27819|27855.6|27820.6|27855.6|27820.6|27854|27819|5
1634922900000|2021-10-22 17:15:00|27854.6|27819.6|27855|27820|27855|27820|27854.6|27819.6|4
1634923200000|2021-10-22 17:20:00|27854.6|27819.6|27854.6|27819.6|27854.6|27819.6|27854.6|27819.6|1
1634923500000|2021-10-22 17:25:00|27854|27819|27854|27819|27854.6|27819.6|27853.5|27818.5|5
1634923800000|2021-10-22 17:30:00|27854.6|27819.6|27854|27819|27855|27820|27854|27819|5
1634924100000|2021-10-22 17:35:00|27854.6|27819.6|27852.7|27817.7|27854.6|27827.1|27846|27817.7|5
1634924400000|2021-10-22 17:40:00|27853.9|27818.9|27856.8|27821.8|27857|27822|27852.6|27817.6|10
1634924700000|2021-10-22 17:45:00|27853.8|27818.8|27852.3|27817.3|27853.8|27825.4|27845.1|27817.1|10
1634926200000|2021-10-22 18:10:00|27852.1|27817.1|27842.1|27807.1|27852.1|27817.1|27835.8|27807.1|6
1634926500000|2021-10-22 18:15:00|27844.9|27809.9|27841.6|27806.6|27844.9|27809.9|27836.9|27801.9|8
1634927100000|2021-10-22 18:25:00|27830.8|27810.8|27837.5|27802.5|27837.5|27812.1|27829.1|27797.5|11
1634927400000|2021-10-22 18:30:00|27838|27803|27836.2|27801.2|27838|27803|27836.2|27801.2|5
1634928000000|2021-10-22 18:40:00|27835.2|27800.2|27835|27800|27836|27801|27835|27800|5
1634928300000|2021-10-22 18:45:00|27834.5|27799.5|27836.8|27801.8|27836.8|27801.8|27834.5|27799.5|4
1634928600000|2021-10-22 18:50:00|27840|27805|27842.1|27807.1|27842.3|27807.3|27826.1|27803.7|10
1634928900000|2021-10-22 18:55:00|27840.5|27805.5|27839.3|27804.3|27840.5|27805.5|27839.3|27804.3|4
1634929200000|2021-10-22 19:00:00|27840.5|27805.5|27840.5|27805.5|27841|27806|27840.5|27805.5|3
1634929500000|2021-10-22 19:05:00|27841.2|27806.2|27841.8|27806.8|27841.8|27806.8|27841.2|27806.2|2
1634929800000|2021-10-22 19:10:00|27842.2|27807.2|27842.7|27807.7|27842.7|27807.7|27842.2|27807.2|2
1634930100000|2021-10-22 19:15:00|27844.2|27809.2|27844.2|27809.2|27844.2|27809.2|27844.2|27809.2|1
1634931000000|2021-10-22 19:30:00|27838.4|27803.4|27837.5|27802.5|27838.4|27803.4|27837.5|27802.5|2
1634931900000|2021-10-22 19:45:00|27844.5|27809.5|27845|27810|27845|27810|27844.5|27809.5|2
1634932200000|2021-10-22 19:50:00|27845.4|27810.4|27837.5|27817.5|27845.5|27820.5|27837.5|27810|7
1634932500000|2021-10-22 19:55:00|27839.4|27819.4|27839.4|27819.4|27839.4|27819.4|27839.4|27819.4|1
1635125400000|2021-10-25 01:30:00|27835.9|27815.9|27835.6|27815.6|27838.5|27818.5|27835.5|27815.5|19
1635125700000|2021-10-25 01:35:00|27835.5|27815.5|27832.5|27812.5|27836.5|27816.5|27826.5|27806.5|51
1635126000000|2021-10-25 01:40:00|27832.9|27812.9|27831.9|27811.9|27832.9|27812.9|27830.4|27810.4|7
1635126300000|2021-10-25 01:45:00|27832.5|27812.5|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|18
1635126600000|2021-10-25 01:50:00|27838|27818|27843|27823|27843.7|27823.7|27836.9|27816.9|52
1635126900000|2021-10-25 01:55:00|27844.1|27824.1|27847|27827|27848.7|27828.7|27843|27823|33
1635127200000|2021-10-25 02:00:00|27845.6|27825.6|27842|27822|27847|27827|27840.1|27820.1|24
1635127500000|2021-10-25 02:05:00|27841.6|27821.6|27842|27822|27842|27822|27841|27821|11
1635127800000|2021-10-25 02:10:00|27841.9|27821.9|27837|27817|27842|27822|27837|27817|17
1635128100000|2021-10-25 02:15:00|27837.5|27817.5|27838|27818|27839|27819|27835.9|27815.9|30
1635128400000|2021-10-25 02:20:00|27840.4|27820.4|27837|27817|27842.5|27822.5|27837|27817|32
1635128700000|2021-10-25 02:25:00|27836.7|27816.7|27837|27817|27837|27817|27830.3|27810.3|37
1635129000000|2021-10-25 02:30:00|27836.2|27816.2|27836.5|27816.5|27837|27817|27835.6|27815.6|17
1635129300000|2021-10-25 02:35:00|27836.3|27816.3|27837|27817|27837|27817|27831.5|27811.5|24
1635129600000|2021-10-25 02:40:00|27836.5|27816.5|27833|27813|27837|27817|27833|27813|21
1635129900000|2021-10-25 02:45:00|27832.9|27812.9|27841.5|27821.5|27841.5|27821.5|27832.9|27812.9|30
1635130200000|2021-10-25 02:50:00|27841.4|27821.4|27837|27817|27841.4|27821.4|27836.4|27816.4|34
1635130500000|2021-10-25 02:55:00|27836.9|27816.9|27832|27812|27837|27817|27832|27812|30
1635130800000|2021-10-25 03:00:00|27831.9|27811.9|27826.4|27806.4|27831.9|27811.9|27825.5|27805.5|31
1635131100000|2021-10-25 03:05:00|27826.5|27806.5|27816.5|27796.5|27829|27809|27816.5|27796.5|50
1635131400000|2021-10-25 03:10:00|27816.4|27796.4|27816|27796|27816.9|27796.9|27806.4|27786.4|46
1635131700000|2021-10-25 03:15:00|27813|27793|27812.4|27792.4|27814.9|27794.9|27808.1|27788.1|46
1635132000000|2021-10-25 03:20:00|27812|27792|27806.9|27786.9|27812|27792|27805|27785|33
1635132300000|2021-10-25 03:25:00|27807|27787|27815.1|27795.1|27819.5|27799.5|27807|27787|32
1635132600000|2021-10-25 03:30:00|27815.2|27795.2|27813.1|27793.1|27815.2|27795.2|27810.2|27790.2|21
1635132900000|2021-10-25 03:35:00|27813.6|27793.6|27816.2|27796.2|27816.5|27796.5|27813.6|27793.6|16
1635133200000|2021-10-25 03:40:00|27816.7|27796.7|27814.5|27794.5|27816.7|27796.7|27814.5|27794.5|5
1635133500000|2021-10-25 03:45:00|27816.4|27796.4|27815.5|27795.5|27816.4|27796.4|27815.5|27795.5|5
1635133800000|2021-10-25 03:50:00|27812.9|27792.9|27815.2|27795.2|27815.2|27795.2|27810|27790|21
1635134400000|2021-10-25 04:00:00|27812.4|27792.4|27812.5|27792.5|27812.5|27792.5|27807.4|27787.4|17
1635134700000|2021-10-25 04:05:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|1
1635135300000|2021-10-25 04:15:00|27813|27793|27815|27795|27815|27795|27813|27793|5
1635135600000|2021-10-25 04:20:00|27815.1|27795.1|27815.1|27795.1|27815.6|27795.6|27815.1|27795.1|4
1635135900000|2021-10-25 04:25:00|27815.6|27795.6|27815.6|27795.6|27815.6|27795.6|27815.1|27795.1|3
1635136200000|2021-10-25 04:30:00|27816|27796|27817|27797|27818.7|27798.7|27816|27796|7
1635136500000|2021-10-25 04:35:00|27816.9|27796.9|27815.6|27795.6|27816.9|27796.9|27815.6|27795.6|3
1635136800000|2021-10-25 04:40:00|27815.7|27795.7|27812.4|27792.4|27815.7|27795.7|27812.4|27792.4|5
1635137100000|2021-10-25 04:45:00|27813.9|27793.9|27814.6|27794.6|27814.6|27794.6|27813.9|27793.9|5
1635137400000|2021-10-25 04:50:00|27810.9|27790.9|27812.5|27792.5|27813.3|27793.3|27810.9|27790.9|7
1635138000000|2021-10-25 05:00:00|27811.2|27791.2|27812.9|27792.9|27813.4|27793.4|27810.9|27790.9|13
1635138300000|2021-10-25 05:05:00|27812.4|27792.4|27812.5|27792.5|27812.6|27792.6|27811.7|27791.7|8
1635138600000|2021-10-25 05:10:00|27813|27793|27812.6|27792.6|27813.6|27793.6|27812.5|27792.5|7
1635138900000|2021-10-25 05:15:00|27812.5|27792.5|27812.4|27792.4|27814.1|27794.1|27811.7|27791.7|8
1635139200000|2021-10-25 05:20:00|27815.5|27795.5|27813|27793|27815.5|27795.5|27812.4|27792.4|10
1635139500000|2021-10-25 05:25:00|27813.9|27793.9|27812.5|27792.5|27814.4|27794.4|27812.5|27792.5|7
1635139800000|2021-10-25 05:30:00|27812.6|27792.6|27812.2|27792.2|27813.6|27793.6|27811.5|27791.5|9
1635140100000|2021-10-25 05:35:00|27812.5|27792.5|27813|27793|27815.5|27795.5|27811.2|27791.2|16
1635140400000|2021-10-25 05:40:00|27813.5|27793.5|27812|27792|27815.2|27795.2|27812|27792|10
1635140700000|2021-10-25 05:45:00|27812.5|27792.5|27812.6|27792.6|27812.6|27792.6|27811.4|27791.4|6
1635141000000|2021-10-25 05:50:00|27813|27793|27817.5|27797.5|27817.5|27797.5|27812.6|27792.6|20
1635141300000|2021-10-25 05:55:00|27817|27797|27816|27796|27818.1|27798.1|27816|27796|9
1635141600000|2021-10-25 06:00:00|27815.7|27795.7|27813.7|27793.7|27816|27796|27812.4|27792.4|14
1635141900000|2021-10-25 06:05:00|27813.2|27793.2|27809.1|27789.1|27817.2|27797.2|27809.1|27789.1|33
1635142200000|2021-10-25 06:10:00|27809.5|27789.5|27810.5|27790.5|27810.5|27790.5|27809.5|27789.5|5
1635142500000|2021-10-25 06:15:00|27810|27790|27811|27791|27813.2|27793.2|27809.5|27789.5|17
1635142800000|2021-10-25 06:20:00|27811.1|27791.1|27812.6|27792.6|27817.5|27797.5|27810|27790|30
1635143100000|2021-10-25 06:25:00|27813.1|27793.1|27817.5|27797.5|27818.6|27798.6|27812.6|27792.6|17
1635143400000|2021-10-25 06:30:00|27818.6|27798.6|27816.4|27796.4|27818.6|27798.6|27816.4|27796.4|5
1635143700000|2021-10-25 06:35:00|27816.9|27796.9|27818|27798|27820.1|27800.1|27816.9|27796.9|21
1635144000000|2021-10-25 06:40:00|27819.2|27799.2|27827.4|27807.4|27830.1|27810.1|27817.6|27797.6|51
1635144300000|2021-10-25 06:45:00|27826.9|27806.9|27824.5|27804.5|27827.6|27807.6|27822.5|27802.5|20
1635144600000|2021-10-25 06:50:00|27824.6|27804.6|27825|27805|27825.4|27805.4|27824.5|27804.5|9
1635144900000|2021-10-25 06:55:00|27823.4|27803.4|27828|27808|27832.6|27812.6|27822.6|27802.6|32
1635145200000|2021-10-25 07:00:00|27827.5|27807.5|27826.8|27806.8|27835.1|27815.1|27825|27805|70
1635145500000|2021-10-25 07:05:00|27827.4|27807.4|27818|27798|27831.4|27811.4|27818|27798|27
1635145800000|2021-10-25 07:10:00|27818.5|27798.5|27818|27798|27820|27800|27813.1|27793.1|33
1635146100000|2021-10-25 07:15:00|27818.5|27798.5|27819.5|27799.5|27819.5|27799.5|27818|27798|13
1635146400000|2021-10-25 07:20:00|27819.9|27799.9|27819.2|27799.2|27820|27800|27815|27795|19
1635146700000|2021-10-25 07:25:00|27819|27799|27817.7|27797.7|27819|27799|27815.3|27795.3|16
1635147000000|2021-10-25 07:30:00|27818|27798|27816.5|27796.5|27818.5|27798.5|27814.7|27794.7|26
1635147300000|2021-10-25 07:35:00|27817|27797|27817.5|27797.5|27818|27798|27817|27797|4
1635147600000|2021-10-25 07:40:00|27818|27798|27819|27799|27819|27799|27818|27798|4
1635147900000|2021-10-25 07:45:00|27819.1|27799.1|27818|27798|27820|27800|27817|27797|22
1635148200000|2021-10-25 07:50:00|27817.5|27797.5|27815|27795|27819.5|27799.5|27814.5|27794.5|8
1635148500000|2021-10-25 07:55:00|27814.5|27794.5|27824.1|27804.1|27828.9|27804.1|27812.5|27792.5|45
1635148800000|2021-10-25 08:00:00|27824.5|27804.5|27817.7|27797.7|27837.5|27806|27817.7|27797.7|30
1635149100000|2021-10-25 08:05:00|27817.8|27797.8|27820|27800|27822.5|27802.5|27817.5|27797.5|22
1635149400000|2021-10-25 08:10:00|27820.2|27800.2|27820.2|27800.2|27820.5|27800.5|27820.2|27800.2|3
1635149700000|2021-10-25 08:15:00|27820|27800|27821.9|27801.9|27821.9|27801.9|27818|27798|26
1635150000000|2021-10-25 08:20:00|27821.8|27801.8|27823.5|27803.5|27823.5|27803.5|27821.5|27801.5|11
1635150600000|2021-10-25 08:30:00|27825.5|27805.5|27828.5|27808.5|27828.5|27808.5|27825.5|27805.5|5
1635150900000|2021-10-25 08:35:00|27828|27808|27826.5|27806.5|27828|27808|27826.5|27806.5|4
1635151200000|2021-10-25 08:40:00|27827|27807|27831.5|27811.5|27831.5|27811.5|27827|27807|2
1635151500000|2021-10-25 08:45:00|27831|27811|27829|27809|27833.5|27813.5|27829|27809|14
1635151800000|2021-10-25 08:50:00|27828.5|27808.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|4
1635152100000|2021-10-25 08:55:00|27821.5|27801.5|27821.5|27801.5|27822.5|27802.5|27820.3|27800.3|16
1635152400000|2021-10-25 09:00:00|27822.1|27802.1|27825|27805|27825|27805|27822.1|27802.1|13
1635152700000|2021-10-25 09:05:00|27825.3|27805.3|27824.4|27804.4|27825.3|27805.3|27823.1|27803.1|8
1635153000000|2021-10-25 09:10:00|27824.8|27804.8|27824.8|27804.8|27826.4|27806.4|27824.8|27804.8|7
1635153300000|2021-10-25 09:15:00|27825.3|27805.3|27827.1|27807.1|27827.3|27807.3|27825.3|27805.3|16
1635153600000|2021-10-25 09:20:00|27827.5|27807.5|27838.5|27818.5|27838.5|27818.5|27827.5|27807.5|44
1635153900000|2021-10-25 09:25:00|27838|27818|27839|27819|27839|27819|27837.9|27817.9|12
1635154200000|2021-10-25 09:30:00|27838.5|27818.5|27837|27817|27838.5|27818.5|27837|27817|10
1635154500000|2021-10-25 09:35:00|27842|27822|27838.2|27818.2|27843|27823|27837|27817|30
1635155100000|2021-10-25 09:45:00|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|1
1635155700000|2021-10-25 09:55:00|27838.2|27818.2|27838.5|27818.5|27838.7|27818.7|27838.2|27818.2|3
1635156000000|2021-10-25 10:00:00|27839|27819|27839.2|27819.2|27842.2|27822.2|27839|27819|13
1635156300000|2021-10-25 10:05:00|27841.7|27821.7|27839.7|27819.7|27841.7|27821.7|27839.7|27819.7|9
1635156600000|2021-10-25 10:10:00|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|27839.2|27819.2|1
1635157500000|2021-10-25 10:25:00|27839.7|27819.7|27839.2|27819.2|27839.7|27819.7|27839.2|27819.2|2
1635157800000|2021-10-25 10:30:00|27838.7|27818.7|27857.3|27822.3|27859|27834.5|27838.7|27818.7|36
1635158100000|2021-10-25 10:35:00|27858.5|27823.5|27842.7|27822.7|27859|27827.5|27841.8|27817.6|22
1635158400000|2021-10-25 10:40:00|27843.2|27823.2|27847.5|27827.5|27847.5|27827.5|27842.2|27822.2|17
1635158700000|2021-10-25 10:45:00|27847.4|27827.4|27848|27813|27848|27827.4|27840.5|27813|11
1635159000000|2021-10-25 10:50:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1635159600000|2021-10-25 11:00:00|27848.3|27813.3|27847.5|27812.5|27850.3|27815.3|27846.5|27811.5|17
1635159900000|2021-10-25 11:05:00|27847|27812|27846.8|27811.8|27847|27812|27846.5|27811.5|4
1635160200000|2021-10-25 11:10:00|27846.6|27811.6|27844.8|27809.8|27846.6|27811.6|27844.8|27809.8|6
1635160500000|2021-10-25 11:15:00|27844.3|27809.3|27846.4|27811.4|27847.4|27812.4|27844.2|27809.2|12
1635160800000|2021-10-25 11:20:00|27834|27814|27836.5|27816.5|27837.6|27817.6|27834|27814|11
1635161100000|2021-10-25 11:25:00|27836.4|27816.4|27831.5|27811.5|27837|27817|27831.5|27811.5|18
1635161400000|2021-10-25 11:30:00|27832|27812|27831|27811|27832.5|27812.5|27831|27811|7
1635161700000|2021-10-25 11:35:00|27831.5|27811.5|27838.2|27818.2|27838.9|27818.9|27831.5|27811.5|15
1635162000000|2021-10-25 11:40:00|27838|27818|27848|27828|27849|27829|27838|27818|16
1635162300000|2021-10-25 11:45:00|27848.5|27828.5|27849.5|27829.5|27850|27830|27847.5|27827.5|18
1635162600000|2021-10-25 11:50:00|27849.7|27829.7|27850.9|27830.9|27850.9|27830.9|27849.7|27829.7|5
1635162900000|2021-10-25 11:55:00|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|27850.5|27830.5|1
1635163200000|2021-10-25 12:00:00|27850.3|27830.3|27849.5|27829.5|27850.3|27830.3|27849.5|27829.5|3
1635163800000|2021-10-25 12:10:00|27849.8|27829.8|27851.2|27831.2|27851.2|27831.2|27849.8|27829.8|4
1635164100000|2021-10-25 12:15:00|27851|27831|27848.5|27828.5|27851|27831|27848|27828|12
1635164700000|2021-10-25 12:25:00|27848|27828|27845|27825|27848|27828|27845|27825|2
1635165000000|2021-10-25 12:30:00|27844.5|27824.5|27843|27823|27844.5|27824.5|27843|27823|6
1635165300000|2021-10-25 12:35:00|27843.5|27823.5|27847.5|27827.5|27847.5|27827.5|27843|27823|21
1635165600000|2021-10-25 12:40:00|27848|27828|27846|27826|27848.5|27828.5|27846|27826|10
1635165900000|2021-10-25 12:45:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845|27825|3
1635166200000|2021-10-25 12:50:00|27845|27825|27842.5|27822.5|27845|27825|27842|27822|13
1635166500000|2021-10-25 12:55:00|27843|27823|27845|27825|27845|27825|27842.5|27822.5|6
1635166800000|2021-10-25 13:00:00|27844.5|27824.5|27844.5|27824.5|27845|27825|27844.5|27824.5|3
1635167100000|2021-10-25 13:05:00|27844.3|27824.3|27841.5|27821.5|27844.5|27824.5|27841.5|27821.5|13
1635167400000|2021-10-25 13:10:00|27842|27822|27836.5|27816.5|27842|27822|27836.5|27816.5|21
1635167700000|2021-10-25 13:15:00|27836|27816|27838|27803|27847.8|27820.5|27826|27802|43
1635168300000|2021-10-25 13:25:00|27837.8|27802.8|27838|27803|27838|27803|27837.5|27802.5|4
1635168600000|2021-10-25 13:30:00|27837.5|27802.5|27827.8|27807.8|27838.8|27812.5|27827.5|27802.5|13
1635168900000|2021-10-25 13:35:00|27828.8|27808.8|27832.8|27812.8|27832.8|27812.8|27828.8|27808.8|9
1635169200000|2021-10-25 13:40:00|27833|27813|27836.5|27816.5|27837.5|27817.5|27833|27813|19
1635169500000|2021-10-25 13:45:00|27836.4|27816.4|27836.5|27816.5|27838|27818|27835.9|27815.9|17
1635169800000|2021-10-25 13:50:00|27836.3|27816.3|27832.5|27812.5|27843.3|27816.5|27832.5|27808.2|10
1635170100000|2021-10-25 13:55:00|27831.6|27811.6|27827|27807|27832.8|27812.8|27827|27807|10
1635170400000|2021-10-25 14:00:00|27830.5|27810.5|27829.5|27809.5|27832.3|27812.3|27829|27809|20
1635170700000|2021-10-25 14:05:00|27829.8|27809.8|27829.3|27809.3|27829.8|27809.8|27828.7|27808.7|9
1635171000000|2021-10-25 14:10:00|27828.7|27808.7|27829.3|27809.3|27829.8|27809.8|27828.7|27808.7|6
1635171300000|2021-10-25 14:15:00|27829.8|27809.8|27829|27809|27832.3|27812.3|27828.7|27808.7|15
1635171600000|2021-10-25 14:20:00|27829.3|27809.3|27828.8|27808.8|27829.3|27809.3|27827.5|27807.5|12
1635171900000|2021-10-25 14:25:00|27827.8|27807.8|27828|27808|27828|27808|27827.8|27807.8|2
1635172200000|2021-10-25 14:30:00|27827.5|27807.5|27827|27807|27829|27809|27827|27807|7
1635172500000|2021-10-25 14:35:00|27826.5|27806.5|27827|27807|27827|27807|27826.5|27806.5|3
1635172800000|2021-10-25 14:40:00|27827.3|27807.3|27827|27807|27827.3|27807.3|27827|27807|2
1635173100000|2021-10-25 14:45:00|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|27827.3|27807.3|1
1635173400000|2021-10-25 14:50:00|27827.5|27807.5|27827.5|27807.5|27828.5|27808.5|27827.5|27807.5|6
1635174000000|2021-10-25 15:00:00|27827.9|27807.9|27824.5|27804.5|27827.9|27807.9|27822.5|27802.5|13
1635174300000|2021-10-25 15:05:00|27824|27804|27828.3|27793.3|27832|27804|27819.5|27793.3|9
1635174600000|2021-10-25 15:10:00|27828|27793|27832.2|27797.2|27833|27803.5|27821.2|27793|10
1635174900000|2021-10-25 15:15:00|27824.2|27804.2|27825.3|27805.3|27825.3|27805.3|27824.2|27804.2|2
1635175200000|2021-10-25 15:20:00|27825.5|27805.5|27825.5|27805.5|27825.5|27805.5|27825.5|27805.5|1
1635175500000|2021-10-25 15:25:00|27826.3|27806.3|27827.5|27807.5|27827.5|27807.5|27825|27805|7
1635175800000|2021-10-25 15:30:00|27827|27807|27825|27805|27827|27807|27824.5|27804.5|9
1635176100000|2021-10-25 15:35:00|27832.8|27797.8|27832.5|27797.5|27832.8|27797.8|27832.5|27797.5|2
1635176400000|2021-10-25 15:40:00|27832.8|27797.8|27832.8|27797.8|27832.8|27797.8|27832.8|27797.8|1
1635176700000|2021-10-25 15:45:00|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|27832.5|27797.5|1
1635177000000|2021-10-25 15:50:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1635177300000|2021-10-25 15:55:00|27827.5|27807.5|27828|27808|27828|27808|27827.5|27807.5|2
1635177600000|2021-10-25 16:00:00|27828.5|27808.5|27829|27809|27829.5|27809.5|27828|27808|9
1635177900000|2021-10-25 16:05:00|27828.8|27808.8|27828.3|27808.3|27828.8|27808.8|27828.3|27808.3|2
1635178200000|2021-10-25 16:10:00|27829.2|27809.2|27828.8|27808.8|27832|27812|27827.8|27807.8|49
1635178500000|2021-10-25 16:15:00|27828|27808|27838|27803|27838.3|27811|27827.8|27803|12
1635178800000|2021-10-25 16:20:00|27837.5|27802.5|27827.8|27807.8|27837.5|27807.8|27827.8|27802.5|2
1635179400000|2021-10-25 16:30:00|27828.1|27808.1|27828.1|27808.1|27828.1|27808.1|27828.1|27808.1|1
1635180300000|2021-10-25 16:45:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635180900000|2021-10-25 16:55:00|27828.5|27808.5|27828|27808|27828.5|27808.5|27828|27808|2
1635181200000|2021-10-25 17:00:00|27827.6|27807.6|27827.6|27807.6|27827.6|27807.6|27827.6|27807.6|1
1635181500000|2021-10-25 17:05:00|27828|27808|27827.5|27807.5|27828|27808|27827.5|27807.5|2
1635181800000|2021-10-25 17:10:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635182100000|2021-10-25 17:15:00|27828.5|27808.5|27828.1|27808.1|27829.3|27809.3|27826.5|27806.5|11
1635182400000|2021-10-25 17:20:00|27828|27808|27828|27808|27828|27808|27828|27808|1
1635183000000|2021-10-25 17:30:00|27827.5|27807.5|27818.5|27798.5|27827.5|27807.5|27818.5|27798.5|8
1635183300000|2021-10-25 17:35:00|27819|27799|27822.5|27802.5|27823.5|27803.5|27818.5|27798.5|10
1635183600000|2021-10-25 17:40:00|27823|27803|27823.5|27803.5|27823.5|27803.5|27823|27803|2
1635183900000|2021-10-25 17:45:00|27823|27803|27823.5|27803.5|27823.5|27803.5|27823|27803|4
1635184200000|2021-10-25 17:50:00|27823.6|27803.6|27828.1|27808.1|27828.1|27808.1|27823.6|27803.6|8
1635184500000|2021-10-25 17:55:00|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|27828.6|27808.6|1
1635184800000|2021-10-25 18:00:00|27827.6|27807.6|27828|27793|27828|27807.6|27818|27793|26
1635185100000|2021-10-25 18:05:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1635185700000|2021-10-25 18:15:00|27827.2|27792.2|27817.6|27797.6|27827.2|27798.1|27817.6|27792.2|4
1635186000000|2021-10-25 18:20:00|27818.1|27798.1|27827|27792|27827|27800.5|27818.1|27792|7
1635186300000|2021-10-25 18:25:00|27827.5|27792.5|27828|27793|27828|27793|27827.5|27792.5|2
1635186900000|2021-10-25 18:35:00|27827.5|27792.5|27828.4|27793.4|27828.4|27800.5|27820.5|27792.5|6
1635187200000|2021-10-25 18:40:00|27819.9|27799.9|27827.5|27792.5|27827.5|27800|27816|27792|19
1635187500000|2021-10-25 18:45:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1635188400000|2021-10-25 19:00:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1635189300000|2021-10-25 19:15:00|27828|27793|27831.4|27796.4|27831.5|27796.5|27828|27793|9
1635189600000|2021-10-25 19:20:00|27831.3|27796.3|27823.9|27803.9|27831.3|27804.5|27823|27795.4|15
1635189900000|2021-10-25 19:25:00|27823.3|27803.3|27823.9|27803.9|27823.9|27803.9|27823.3|27803.3|2
1635190200000|2021-10-25 19:30:00|27823.8|27803.8|27827.9|27807.9|27832|27812|27823.8|27803.8|15
1635190500000|2021-10-25 19:35:00|27831|27811|27838|27803|27842|27811|27828.4|27802.5|15
1635190800000|2021-10-25 19:40:00|27838.5|27803.5|27840.4|27805.4|27840.4|27805.4|27838.5|27803.5|3
1635191100000|2021-10-25 19:45:00|27833.4|27813.4|27833.4|27813.4|27833.4|27813.4|27833.4|27813.4|1
1635191400000|2021-10-25 19:50:00|27832.9|27812.9|27838|27803|27838|27812.9|27830|27802.5|12
1635211800000|2021-10-26 01:30:00|27774.5|27754.5|27784|27764|27784|27764|27772.4|27752.4|59
1635212100000|2021-10-26 01:35:00|27784.1|27764.1|27778.5|27758.5|27784.5|27764.5|27773|27753|51
1635212400000|2021-10-26 01:40:00|27779|27759|27782|27762|27789|27769|27772.5|27752.5|84
1635212700000|2021-10-26 01:45:00|27783|27763|27786.7|27766.7|27788.6|27768.6|27782|27762|60
1635213000000|2021-10-26 01:50:00|27787.2|27767.2|27777.5|27757.5|27788.1|27768.1|27777.2|27757.2|45
1635213300000|2021-10-26 01:55:00|27777|27757|27776.8|27756.8|27777.3|27757.3|27772.3|27752.3|34
1635213600000|2021-10-26 02:00:00|27778|27758|27776.8|27756.8|27782.3|27762.3|27776.8|27756.8|32
1635213900000|2021-10-26 02:05:00|27777.3|27757.3|27777.4|27757.4|27777.4|27757.4|27777.3|27757.3|2
1635214200000|2021-10-26 02:10:00|27777|27757|27772.6|27752.6|27777.5|27757.5|27772.6|27752.6|22
1635214500000|2021-10-26 02:15:00|27772.5|27752.5|27767.5|27747.5|27772.5|27752.5|27767|27747|32
1635214800000|2021-10-26 02:20:00|27767.4|27747.4|27773|27753|27773|27753|27767|27747|32
1635215100000|2021-10-26 02:25:00|27772.5|27752.5|27782.6|27762.6|27783.1|27763.1|27772|27752|21
1635215400000|2021-10-26 02:30:00|27781.5|27761.5|27777|27757|27781.5|27761.5|27777|27757|11
1635215700000|2021-10-26 02:35:00|27777.2|27757.2|27777.6|27757.6|27777.6|27757.6|27773|27753|28
1635216000000|2021-10-26 02:40:00|27778|27758|27783|27763|27783.5|27763.5|27778|27758|22
1635216300000|2021-10-26 02:45:00|27783.5|27763.5|27782.5|27762.5|27786.3|27766.3|27782.5|27762.5|35
1635216600000|2021-10-26 02:50:00|27783.5|27763.5|27780.3|27760.3|27786.1|27766.1|27780.2|27760.2|39
1635216900000|2021-10-26 02:55:00|27780.6|27760.6|27776.9|27756.9|27781.5|27761.5|27776.9|27756.9|16
1635217200000|2021-10-26 03:00:00|27777|27757|27777|27757|27777|27757|27773|27753|29
1635217500000|2021-10-26 03:05:00|27776.2|27756.2|27774.5|27754.5|27777.3|27757.3|27772|27752|25
1635217800000|2021-10-26 03:10:00|27774.4|27754.4|27778|27758|27779.5|27759.5|27774.4|27754.4|18
1635218100000|2021-10-26 03:15:00|27777.6|27757.6|27779.5|27759.5|27779.5|27759.5|27777|27757|10
1635218400000|2021-10-26 03:20:00|27777.9|27757.9|27777.5|27757.5|27777.9|27757.9|27777|27757|4
1635218700000|2021-10-26 03:25:00|27777|27757|27776|27756|27777|27757|27776|27756|6
1635219000000|2021-10-26 03:30:00|27776.5|27756.5|27783|27763|27783.1|27763.1|27776.5|27756.5|29
1635219300000|2021-10-26 03:35:00|27784.5|27764.5|27783.5|27763.5|27784.7|27764.7|27783|27763|9
1635219600000|2021-10-26 03:40:00|27783|27763|27783|27763|27784.1|27764.1|27782.5|27762.5|9
1635219900000|2021-10-26 03:45:00|27781.5|27761.5|27778.5|27758.5|27782|27762|27778.5|27758.5|20
1635220200000|2021-10-26 03:50:00|27778|27758|27778|27758|27778|27758|27777.5|27757.5|3
1635220500000|2021-10-26 03:55:00|27778.5|27758.5|27781|27761|27781|27761|27777.5|27757.5|9
1635220800000|2021-10-26 04:00:00|27781.2|27761.2|27780.6|27760.6|27781.2|27761.2|27780.1|27760.1|10
1635221100000|2021-10-26 04:05:00|27782.2|27762.2|27783|27763|27783|27763|27780.9|27760.9|12
1635221700000|2021-10-26 04:15:00|27783.5|27763.5|27783|27763|27783.5|27763.5|27783|27763|2
1635222000000|2021-10-26 04:20:00|27783.5|27763.5|27776.6|27756.6|27783.5|27763.5|27776.6|27756.6|12
1635222300000|2021-10-26 04:25:00|27777.1|27757.1|27777|27757|27777.5|27757.5|27777|27757|3
1635222600000|2021-10-26 04:30:00|27776.5|27756.5|27777|27757|27777|27757|27776.5|27756.5|2
1635222900000|2021-10-26 04:35:00|27776.5|27756.5|27778|27758|27778|27758|27776.5|27756.5|5
1635223200000|2021-10-26 04:40:00|27778.2|27758.2|27778.7|27758.7|27779.2|27759.2|27778.1|27758.1|11
1635223500000|2021-10-26 04:45:00|27778.2|27758.2|27778.5|27758.5|27779.2|27759.2|27778.2|27758.2|8
1635223800000|2021-10-26 04:50:00|27777.5|27757.5|27777.9|27757.9|27778.9|27758.9|27777.5|27757.5|5
1635224100000|2021-10-26 04:55:00|27778.9|27758.9|27778|27758|27779.4|27759.4|27778|27758|8
1635224400000|2021-10-26 05:00:00|27777.6|27757.6|27777.7|27757.7|27778.1|27758.1|27773.2|27753.2|16
1635224700000|2021-10-26 05:05:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1635225300000|2021-10-26 05:15:00|27777.7|27757.7|27778|27758|27778|27758|27777.7|27757.7|2
1635225600000|2021-10-26 05:20:00|27778.5|27758.5|27779.2|27759.2|27780|27760|27778.5|27758.5|7
1635225900000|2021-10-26 05:25:00|27779|27759|27779|27759|27782|27762|27778.5|27758.5|18
1635226200000|2021-10-26 05:30:00|27779.3|27759.3|27782.3|27762.3|27782.3|27762.3|27779.3|27759.3|10
1635226500000|2021-10-26 05:35:00|27782.4|27762.4|27782|27762|27783.6|27763.6|27781.5|27761.5|12
1635226800000|2021-10-26 05:40:00|27782.5|27762.5|27782.5|27762.5|27782.5|27762.5|27782.5|27762.5|1
1635227100000|2021-10-26 05:45:00|27783|27763|27782.3|27762.3|27783.4|27763.4|27780.5|27760.5|16
1635227400000|2021-10-26 05:50:00|27782|27762|27780|27760|27782|27762|27778|27758|12
1635227700000|2021-10-26 05:55:00|27778.3|27758.3|27778|27758|27778.5|27758.5|27778|27758|5
1635228000000|2021-10-26 06:00:00|27776.9|27756.9|27776|27756|27783|27756.9|27773.8|27747.3|22
1635228300000|2021-10-26 06:05:00|27776.5|27756.5|27781.5|27761.5|27783.1|27763.1|27775.5|27755.5|21
1635228600000|2021-10-26 06:10:00|27782.4|27762.4|27786.3|27766.3|27786.4|27766.4|27781|27761|23
1635228900000|2021-10-26 06:15:00|27790.4|27770.4|27786.5|27766.5|27791.3|27771.3|27786|27766|19
1635229200000|2021-10-26 06:20:00|27787|27767|27786.5|27766.5|27787|27767|27786.5|27766.5|4
1635229500000|2021-10-26 06:25:00|27787|27767|27786.4|27766.4|27787|27767|27786.4|27766.4|5
1635229800000|2021-10-26 06:30:00|27786.5|27766.5|27782.5|27762.5|27786.5|27766.5|27782|27762|10
1635230100000|2021-10-26 06:35:00|27783|27763|27787|27767|27787|27767|27781.5|27761.5|10
1635230400000|2021-10-26 06:40:00|27788|27768|27783|27763|27788|27768|27783|27763|12
1635230700000|2021-10-26 06:45:00|27783.1|27763.1|27788.1|27768.1|27788.1|27768.1|27783.1|27763.1|13
1635231000000|2021-10-26 06:50:00|27789.7|27769.7|27792.5|27772.5|27793|27773|27788.1|27768.1|23
1635231300000|2021-10-26 06:55:00|27793|27773|27788|27768|27793|27773|27788|27768|7
1635231600000|2021-10-26 07:00:00|27787.5|27767.5|27788|27768|27789|27769|27787|27767|12
1635231900000|2021-10-26 07:05:00|27788.5|27768.5|27787.5|27767.5|27793.5|27773.5|27787.5|27767.5|31
1635232200000|2021-10-26 07:10:00|27787|27767|27774|27754|27787|27767|27772|27752|85
1635232500000|2021-10-26 07:15:00|27774.6|27754.6|27778|27758|27782|27762|27774.6|27754.6|35
1635232800000|2021-10-26 07:20:00|27778.2|27758.2|27778.5|27758.5|27779.5|27759.5|27778|27758|29
1635233100000|2021-10-26 07:25:00|27778.6|27758.6|27776.4|27756.4|27780|27760|27773.6|27753.6|50
1635233400000|2021-10-26 07:30:00|27776|27756|27773.5|27753.5|27779|27759|27773|27753|64
1635233700000|2021-10-26 07:35:00|27773.7|27753.7|27778.5|27758.5|27778.5|27758.5|27773.7|27753.7|17
1635234000000|2021-10-26 07:40:00|27778.6|27758.6|27777.5|27757.5|27779.1|27759.1|27774.5|27754.5|21
1635234300000|2021-10-26 07:45:00|27778|27758|27778.5|27758.5|27778.5|27758.5|27778|27758|2
1635234600000|2021-10-26 07:50:00|27778.2|27758.2|27779|27759|27779.5|27759.5|27777.5|27757.5|16
1635234900000|2021-10-26 07:55:00|27778.5|27758.5|27778|27758|27779|27759|27775|27755|26
1635235200000|2021-10-26 08:00:00|27778.1|27758.1|27778.2|27758.2|27778.7|27758.7|27777.5|27757.5|9
1635235500000|2021-10-26 08:05:00|27778|27758|27773|27753|27778|27758|27772.5|27752.5|23
1635235800000|2021-10-26 08:10:00|27773.5|27753.5|27767.5|27747.5|27773.5|27753.5|27767.5|27747.5|9
1635236100000|2021-10-26 08:15:00|27768|27748|27759.4|27739.4|27770|27750|27758.9|27738.9|46
1635236400000|2021-10-26 08:20:00|27757.6|27737.6|27740.8|27720.8|27757.6|27737.6|27740.3|27716|43
1635236700000|2021-10-26 08:25:00|27741.2|27721.2|27747.6|27727.6|27749.2|27729.2|27741.2|27721.2|24
1635237000000|2021-10-26 08:30:00|27746.9|27726.9|27746|27726|27746.9|27726.9|27741.8|27721.8|33
1635237300000|2021-10-26 08:35:00|27747.5|27727.5|27754|27719|27754|27728.6|27745.5|27718.7|22
1635237600000|2021-10-26 08:40:00|27747|27727|27744.1|27724.1|27748.5|27728.5|27743.4|27723.4|24
1635237900000|2021-10-26 08:45:00|27743.4|27723.4|27743.4|27723.4|27744.9|27724.9|27743.4|27723.4|11
1635238200000|2021-10-26 08:50:00|27742.6|27722.6|27743.6|27723.6|27744.6|27724.6|27740.5|27720.5|13
1635238500000|2021-10-26 08:55:00|27743.4|27723.4|27737.7|27717.7|27743.4|27723.4|27737.7|27717.7|16
1635238800000|2021-10-26 09:00:00|27737.5|27717.5|27730.8|27710.8|27737.5|27717.5|27730.8|27710.8|13
1635239100000|2021-10-26 09:05:00|27731.4|27711.4|27722.5|27702.5|27731.7|27711.7|27719.3|27694.7|41
1635239400000|2021-10-26 09:10:00|27723.1|27703.1|27726.6|27706.6|27730.1|27710.1|27721.4|27701.4|61
1635239700000|2021-10-26 09:15:00|27726.3|27706.3|27726.6|27706.6|27727.8|27707.8|27726.2|27706.2|5
1635240000000|2021-10-26 09:20:00|27729.3|27709.3|27728.5|27708.5|27729.8|27709.8|27726.6|27706.6|12
1635240300000|2021-10-26 09:25:00|27727.4|27707.4|27732.5|27712.5|27732.9|27712.9|27722.5|27702.5|22
1635240600000|2021-10-26 09:30:00|27728.9|27708.9|27727.5|27707.5|27728.9|27708.9|27727.5|27707.5|4
1635240900000|2021-10-26 09:35:00|27727.3|27707.3|27722.9|27702.9|27727.3|27707.3|27722.7|27702.7|4
1635241200000|2021-10-26 09:40:00|27722.8|27702.8|27722.7|27702.7|27722.8|27702.8|27722.7|27702.7|2
1635241500000|2021-10-26 09:45:00|27723.5|27703.5|27722.2|27702.2|27724.1|27704.1|27722.2|27702.2|6
1635241800000|2021-10-26 09:50:00|27722.7|27702.7|27717.5|27697.5|27722.7|27702.7|27716.2|27696.2|17
1635242100000|2021-10-26 09:55:00|27713.6|27693.6|27727.5|27707.5|27727.5|27707.5|27712.3|27692.3|27
1635242400000|2021-10-26 10:00:00|27727.1|27707.1|27723.2|27703.2|27727.1|27707.1|27722.7|27702.7|16
1635242700000|2021-10-26 10:05:00|27723.1|27703.1|27717.9|27697.9|27723.5|27703.5|27717.7|27697.7|16
1635243000000|2021-10-26 10:10:00|27717.8|27697.8|27720.2|27700.2|27722.2|27702.2|27717.7|27697.7|13
1635243600000|2021-10-26 10:20:00|27720.7|27700.7|27722.5|27702.5|27722.5|27702.5|27720.7|27700.7|3
1635243900000|2021-10-26 10:25:00|27723.9|27703.9|27733.7|27698.7|27735.2|27708.3|27718.9|27698.7|20
1635244200000|2021-10-26 10:30:00|27722.5|27702.5|27722.7|27702.7|27722.7|27702.7|27722.5|27702.5|2
1635244500000|2021-10-26 10:35:00|27723.1|27703.1|27723.1|27703.1|27724|27704|27723.1|27703.1|5
1635244800000|2021-10-26 10:40:00|27722.7|27702.7|27722.5|27702.5|27722.7|27702.7|27722|27702|3
1635245100000|2021-10-26 10:45:00|27722.1|27702.1|27720.2|27700.2|27722.1|27702.1|27720.2|27700.2|3
1635245700000|2021-10-26 10:55:00|27719.7|27699.7|27719.7|27699.7|27719.7|27699.7|27719.7|27699.7|1
1635246000000|2021-10-26 11:00:00|27720.2|27700.2|27722.1|27702.1|27722.5|27702.5|27720.2|27700.2|6
1635246300000|2021-10-26 11:05:00|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|27722.5|27702.5|1
1635246600000|2021-10-26 11:10:00|27721.3|27701.3|27719.9|27699.9|27721.3|27701.3|27719.9|27699.9|3
1635246900000|2021-10-26 11:15:00|27720.2|27700.2|27720.1|27700.1|27726|27700.2|27715.1|27690|21
1635247500000|2021-10-26 11:25:00|27720.5|27700.5|27722.5|27702.5|27722.5|27702.5|27720.5|27700.5|3
1635247800000|2021-10-26 11:30:00|27722.7|27702.7|27727.5|27707.5|27727.5|27707.5|27722.5|27702.5|8
1635248100000|2021-10-26 11:35:00|27726.2|27706.2|27728.1|27708.1|27729.1|27709.1|27726.2|27706.2|5
1635248400000|2021-10-26 11:40:00|27728.5|27708.5|27728.1|27708.1|27729.4|27709.4|27728.1|27708.1|5
1635248700000|2021-10-26 11:45:00|27727.5|27707.5|27722.7|27687.7|27733|27707.5|27714.7|27687.7|27
1635249000000|2021-10-26 11:50:00|27723.1|27688.1|27723.2|27688.2|27723.2|27688.2|27722.7|27687.7|3
1635249300000|2021-10-26 11:55:00|27718.2|27698.2|27718.4|27698.4|27718.9|27698.9|27718|27698|5
1635249600000|2021-10-26 12:00:00|27719.4|27699.4|27726.1|27691.1|27726.1|27700.1|27718.5|27691.1|6
1635250800000|2021-10-26 12:20:00|27727.5|27692.5|27726.6|27691.6|27727.5|27702.5|27721.4|27691.6|4
1635251100000|2021-10-26 12:25:00|27722.5|27702.5|27731.1|27696.1|27731.1|27702.5|27722.5|27696.1|2
1635251400000|2021-10-26 12:30:00|27722.5|27702.5|27732.5|27697.5|27733|27705.5|27722.5|27697.5|10
1635251700000|2021-10-26 12:35:00|27732|27697|27732.8|27697.8|27732.8|27697.8|27732|27697|4
1635252000000|2021-10-26 12:40:00|27732|27697|27722.2|27702.2|27732|27702.2|27722.2|27696.4|3
1635252300000|2021-10-26 12:45:00|27722.9|27702.9|27722.2|27702.2|27723.4|27703.4|27722.2|27702.2|6
1635252600000|2021-10-26 12:50:00|27721.8|27701.8|27722.2|27702.2|27722.3|27702.3|27720.5|27700.5|8
1635252900000|2021-10-26 12:55:00|27721.5|27701.5|27721.4|27701.4|27722.7|27702.7|27719.7|27699.7|12
1635253200000|2021-10-26 13:00:00|27721.5|27701.5|27720.8|27700.8|27722.1|27702.1|27720.6|27700.6|5
1635253500000|2021-10-26 13:05:00|27720.6|27700.6|27720.6|27700.6|27722.9|27702.9|27720.6|27700.6|8
1635253800000|2021-10-26 13:10:00|27720.8|27700.8|27717.1|27697.1|27722.1|27702.1|27716.5|27696.5|8
1635254400000|2021-10-26 13:20:00|27722|27702|27719.6|27699.6|27722.1|27702.1|27719.6|27699.6|6
1635254700000|2021-10-26 13:25:00|27720.1|27700.1|27720.4|27700.4|27720.4|27700.4|27717.1|27697.1|10
1635255000000|2021-10-26 13:30:00|27719.5|27699.5|27729.3|27709.3|27731.5|27711.5|27717.1|27694|34
1635255300000|2021-10-26 13:35:00|27728.8|27708.8|27732.9|27697.9|27734|27709|27726|27697.9|15
1635255600000|2021-10-26 13:40:00|27733|27698|27734|27699|27734|27713.6|27724.7|27698|37
1635255900000|2021-10-26 13:45:00|27733.9|27698.9|27733|27698|27733.9|27698.9|27733|27698|3
1635256200000|2021-10-26 13:50:00|27733.5|27698.5|27722.5|27702.5|27733.6|27702.5|27718|27697.9|15
1635256500000|2021-10-26 13:55:00|27722.8|27702.8|27723|27703|27723|27703|27722|27702|9
1635256800000|2021-10-26 14:00:00|27724|27704|27724.3|27704.3|27727.5|27707.5|27722.5|27702.5|16
1635257100000|2021-10-26 14:05:00|27724.8|27704.8|27724.8|27704.8|27725.3|27705.3|27722.8|27702.8|14
1635257400000|2021-10-26 14:10:00|27725|27705|27724.3|27704.3|27729.8|27709.8|27724.3|27704.3|21
1635257700000|2021-10-26 14:15:00|27723.5|27703.5|27724.3|27704.3|27724.5|27704.5|27723.5|27703.5|9
1635258000000|2021-10-26 14:20:00|27723.7|27703.7|27725.3|27705.3|27725.3|27705.3|27723.7|27703.7|4
1635258300000|2021-10-26 14:25:00|27726.5|27706.5|27737|27702|27737.8|27711.5|27726.5|27702|20
1635258600000|2021-10-26 14:30:00|27737.5|27702.5|27721.2|27701.2|27738.3|27709|27721.2|27701.2|31
1635258900000|2021-10-26 14:35:00|27721.6|27701.6|27732.5|27697.5|27733|27706.3|27721.6|27697.5|15
1635259200000|2021-10-26 14:40:00|27733|27698|27726|27706|27733.3|27708.5|27725.4|27698|9
1635259500000|2021-10-26 14:45:00|27726.5|27706.5|27726.5|27706.5|27727|27707|27726|27706|5
1635259800000|2021-10-26 14:50:00|27726.3|27706.3|27725.1|27705.1|27729.3|27709.3|27724|27704|15
1635260100000|2021-10-26 14:55:00|27724.5|27704.5|27722.1|27702.1|27727.3|27707.3|27722|27702|20
1635260400000|2021-10-26 15:00:00|27722.6|27702.6|27727.7|27707.7|27727.7|27707.7|27722.6|27702.6|33
1635260700000|2021-10-26 15:05:00|27727.8|27707.8|27738|27703|27738|27712.3|27727.7|27703|14
1635261000000|2021-10-26 15:10:00|27737.8|27702.8|27738.3|27703.3|27738.3|27712.5|27731.1|27702.8|8
1635261300000|2021-10-26 15:15:00|27738.8|27703.8|27730.7|27710.7|27738.8|27712|27726.5|27702.8|30
1635261600000|2021-10-26 15:20:00|27730.8|27710.8|27730.7|27710.7|27731.3|27711.3|27730.2|27710.2|8
1635261900000|2021-10-26 15:25:00|27730.2|27710.2|27727.5|27707.5|27730.5|27710.5|27727.5|27707.5|13
1635262200000|2021-10-26 15:30:00|27727.8|27707.8|27733.8|27713.8|27733.8|27713.8|27727.5|27707.5|26
1635262500000|2021-10-26 15:35:00|27734|27714|27733.8|27713.8|27734|27714|27733.8|27713.8|2
1635262800000|2021-10-26 15:40:00|27734.5|27714.5|27735|27715|27735|27715|27734.5|27714.5|2
1635263100000|2021-10-26 15:45:00|27735.5|27715.5|27743|27708|27743|27717.5|27735|27708|19
1635263400000|2021-10-26 15:50:00|27743.3|27708.3|27741.1|27706.1|27743.5|27708.5|27741.1|27706.1|16
1635263700000|2021-10-26 15:55:00|27740.6|27705.6|27739.2|27704.2|27741.5|27706.5|27738.3|27703.3|22
1635264000000|2021-10-26 16:00:00|27739.7|27704.7|27744.1|27709.1|27744.1|27709.1|27739.7|27704.7|8
1635264300000|2021-10-26 16:05:00|27744.5|27709.5|27740.3|27720.3|27744.5|27722.2|27737.9|27709.5|22
1635264600000|2021-10-26 16:10:00|27740.8|27720.8|27739.2|27719.2|27740.8|27720.8|27739.2|27719.2|5
1635264900000|2021-10-26 16:15:00|27739.8|27719.8|27748.3|27713.3|27748.3|27720.3|27739.2|27713.3|8
1635265200000|2021-10-26 16:20:00|27748|27713|27742.5|27722.5|27748|27722.5|27738.3|27713|5
1635265500000|2021-10-26 16:25:00|27742.9|27722.9|27742.9|27722.9|27742.9|27722.9|27742.9|27722.9|1
1635265800000|2021-10-26 16:30:00|27743|27723|27743|27723|27743|27723|27743|27723|1
1635266100000|2021-10-26 16:35:00|27742.8|27722.8|27740.5|27705.5|27743.3|27723.3|27731|27705|25
1635266400000|2021-10-26 16:40:00|27740|27705|27743.4|27708.4|27743.9|27708.9|27740|27705|16
1635266700000|2021-10-26 16:45:00|27736.5|27716.5|27746.9|27711.9|27747.9|27717.9|27736.5|27711|15
1635267000000|2021-10-26 16:50:00|27746.5|27711.5|27747.9|27712.9|27747.9|27712.9|27746.5|27711.5|3
1635267300000|2021-10-26 16:55:00|27748.4|27713.4|27741.5|27721.5|27749.5|27721.5|27740.5|27711.7|13
1635267600000|2021-10-26 17:00:00|27741|27721|27736.5|27716.5|27741|27721|27734|27714|12
1635268200000|2021-10-26 17:10:00|27737|27717|27736.5|27716.5|27737.4|27717.4|27736.5|27716.5|4
1635269400000|2021-10-26 17:30:00|27734.8|27714.8|27736.5|27716.5|27736.5|27716.5|27734.2|27714.2|10
1635269700000|2021-10-26 17:35:00|27736|27716|27743|27708|27743|27716|27736|27708|2
1635270000000|2021-10-26 17:40:00|27741.7|27706.7|27743.5|27708.5|27744|27709|27741.5|27706.5|6
1635270300000|2021-10-26 17:45:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|1
1635270600000|2021-10-26 17:50:00|27735|27715|27735|27715|27735|27715|27735|27715|1
1635270900000|2021-10-26 17:55:00|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|27735.5|27715.5|1
1635271500000|2021-10-26 18:05:00|27735|27715|27736|27716|27736|27716|27735|27715|3
1635272100000|2021-10-26 18:15:00|27735.5|27715.5|27736|27716|27736|27716|27735.5|27715.5|2
1635272400000|2021-10-26 18:20:00|27736.5|27716.5|27736.5|27716.5|27736.5|27716.5|27736.5|27716.5|1
1635273000000|2021-10-26 18:30:00|27736|27716|27736.5|27716.5|27736.5|27716.5|27736|27716|2
1635273300000|2021-10-26 18:35:00|27736|27716|27736|27716|27736|27716|27736|27716|1
1635273600000|2021-10-26 18:40:00|27744|27709|27744.5|27709.5|27744.5|27709.5|27744|27709|2
1635274800000|2021-10-26 19:00:00|27744|27709|27743.5|27708.5|27744|27709|27743|27708|4
1635275100000|2021-10-26 19:05:00|27743|27708|27742.5|27707.5|27743|27708|27741.5|27706.5|6
1635275400000|2021-10-26 19:10:00|27742|27707|27729.5|27709.5|27742.5|27712|27729.5|27702|21
1635275700000|2021-10-26 19:15:00|27734.5|27714.5|27743.5|27708.5|27744|27716|27733.5|27705.5|9
1635276300000|2021-10-26 19:25:00|27743|27708|27742.5|27707.5|27743|27708|27742.5|27707.5|2
1635278100000|2021-10-26 19:55:00|27743|27708|27744|27709|27744|27709|27743|27708|5
1635298200000|2021-10-27 01:30:00|27733.5|27713.5|27735|27715|27736.9|27716.9|27727|27707|69
1635298500000|2021-10-27 01:35:00|27734.8|27714.8|27737|27717|27737|27717|27732.8|27712.8|43
1635298800000|2021-10-27 01:40:00|27737.6|27717.6|27738.5|27718.5|27738.5|27718.5|27731.5|27711.5|62
1635299100000|2021-10-27 01:45:00|27739|27719|27744.5|27724.5|27749.5|27729.5|27736.1|27716.1|64
1635299400000|2021-10-27 01:50:00|27744.8|27724.8|27751.5|27731.5|27758.7|27738.7|27744.8|27724.8|118
1635299700000|2021-10-27 01:55:00|27752.1|27732.1|27751.5|27731.5|27753.7|27733.7|27747.6|27727.6|63
1635300000000|2021-10-27 02:00:00|27752.2|27732.2|27752.6|27732.6|27753.6|27733.6|27750|27730|28
1635300300000|2021-10-27 02:05:00|27753|27733|27757.1|27737.1|27757.5|27737.5|27753|27733|52
1635300600000|2021-10-27 02:10:00|27755.4|27735.4|27753|27733|27755.4|27735.4|27750.1|27730.1|49
1635300900000|2021-10-27 02:15:00|27752.5|27732.5|27742|27722|27752.5|27732.5|27742|27722|31
1635301200000|2021-10-27 02:20:00|27742.5|27722.5|27741.5|27721.5|27744.5|27724.5|27741.4|27721.4|19
1635301500000|2021-10-27 02:25:00|27741.8|27721.8|27740.9|27720.9|27741.8|27721.8|27736.5|27716.5|36
1635301800000|2021-10-27 02:30:00|27741|27721|27740|27720|27741.5|27721.5|27740|27720|16
1635302100000|2021-10-27 02:35:00|27740.5|27720.5|27737|27717|27741|27721|27736.4|27716.4|37
1635302400000|2021-10-27 02:40:00|27737.5|27717.5|27740.5|27720.5|27742.8|27722.8|27737.5|27717.5|29
1635302700000|2021-10-27 02:45:00|27740.4|27720.4|27738.5|27718.5|27742|27722|27736|27716|30
1635303000000|2021-10-27 02:50:00|27739|27719|27741.8|27721.8|27741.8|27721.8|27736.8|27716.8|9
1635303300000|2021-10-27 02:55:00|27741.5|27721.5|27746.8|27726.8|27747.3|27727.3|27741.5|27721.5|19
1635303600000|2021-10-27 03:00:00|27747.3|27727.3|27753.5|27733.5|27753.5|27733.5|27747.3|27727.3|22
1635303900000|2021-10-27 03:05:00|27752.5|27732.5|27752|27732|27755|27735|27748.4|27728.4|34
1635304200000|2021-10-27 03:10:00|27751.5|27731.5|27752.6|27732.6|27753|27733|27751.5|27731.5|6
1635304500000|2021-10-27 03:15:00|27753.1|27733.1|27756.7|27736.7|27756.8|27736.8|27752.6|27732.6|11
1635304800000|2021-10-27 03:20:00|27757.4|27737.4|27753.7|27733.7|27758|27738|27753.6|27733.6|28
1635305100000|2021-10-27 03:25:00|27753.5|27733.5|27756.7|27736.7|27757|27737|27751|27731|33
1635305400000|2021-10-27 03:30:00|27757.6|27737.6|27758|27738|27758.5|27738.5|27757.5|27737.5|11
1635305700000|2021-10-27 03:35:00|27759|27739|27763.3|27743.3|27763.5|27743.5|27758|27738|31
1635306000000|2021-10-27 03:40:00|27763.8|27743.8|27763|27743|27766.5|27746.5|27757.3|27737.3|38
1635306300000|2021-10-27 03:45:00|27762.5|27742.5|27763.5|27743.5|27763.5|27743.5|27761.5|27741.5|16
1635306600000|2021-10-27 03:50:00|27763.6|27743.6|27768|27748|27769.5|27749.5|27761.5|27741.5|44
1635306900000|2021-10-27 03:55:00|27766.5|27746.5|27768.1|27748.1|27768.1|27748.1|27762.9|27742.9|43
1635307200000|2021-10-27 04:00:00|27768.6|27748.6|27769|27749|27769.5|27749.5|27768.6|27748.6|8
1635307500000|2021-10-27 04:05:00|27768.5|27748.5|27768.5|27748.5|27770|27750|27768.5|27748.5|9
1635307800000|2021-10-27 04:10:00|27768|27748|27768.5|27748.5|27768.7|27748.7|27768|27748|4
1635308100000|2021-10-27 04:15:00|27768|27748|27767|27747|27768|27748|27766.4|27746.4|9
1635308400000|2021-10-27 04:20:00|27766.9|27746.9|27768.5|27748.5|27768.5|27748.5|27766.4|27746.4|8
1635308700000|2021-10-27 04:25:00|27768|27748|27771.4|27751.4|27773.5|27753.5|27768|27748|16
1635309000000|2021-10-27 04:30:00|27770.9|27750.9|27771.5|27751.5|27772|27752|27770.6|27750.6|10
1635309300000|2021-10-27 04:35:00|27772|27752|27773.5|27753.5|27773.5|27753.5|27770.8|27750.8|20
1635309600000|2021-10-27 04:40:00|27774|27754|27771.5|27751.5|27778.5|27758.5|27771|27751|29
1635309900000|2021-10-27 04:45:00|27771|27751|27771|27751|27771.5|27751.5|27771|27751|3
1635310200000|2021-10-27 04:50:00|27771.5|27751.5|27771.5|27751.5|27771.5|27751.5|27771|27751|3
1635310500000|2021-10-27 04:55:00|27771.4|27751.4|27771.5|27751.5|27771.5|27751.5|27770.5|27750.5|7
1635310800000|2021-10-27 05:00:00|27771.3|27751.3|27766.5|27746.5|27771.3|27751.3|27765|27745|16
1635311100000|2021-10-27 05:05:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1635312300000|2021-10-27 05:25:00|27763.3|27743.3|27762.3|27742.3|27763.4|27743.4|27762.3|27742.3|6
1635312600000|2021-10-27 05:30:00|27763.5|27743.5|27764|27744|27767.3|27747.3|27763.5|27743.5|10
1635312900000|2021-10-27 05:35:00|27763.9|27743.9|27767.3|27747.3|27767.4|27747.4|27762.5|27742.5|17
1635313200000|2021-10-27 05:40:00|27767|27747|27767.3|27747.3|27767.3|27747.3|27767|27747|2
1635313800000|2021-10-27 05:50:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1635314100000|2021-10-27 05:55:00|27767.5|27747.5|27771|27751|27772.1|27752.1|27767.5|27747.5|14
1635314400000|2021-10-27 06:00:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1635314700000|2021-10-27 06:05:00|27769.5|27749.5|27766.9|27746.9|27769.5|27749.5|27765.9|27745.9|17
1635315000000|2021-10-27 06:10:00|27767.5|27747.5|27768.6|27748.6|27768.6|27748.6|27763.5|27743.5|42
1635315300000|2021-10-27 06:15:00|27769|27749|27770.5|27750.5|27770.5|27750.5|27769|27749|3
1635315600000|2021-10-27 06:20:00|27770|27750|27768.1|27748.1|27772.7|27752.7|27768.1|27748.1|30
1635315900000|2021-10-27 06:25:00|27769.1|27749.1|27769.1|27749.1|27770.7|27750.7|27769.1|27749.1|7
1635316200000|2021-10-27 06:30:00|27770.1|27750.1|27767|27747|27770.6|27750.6|27766|27746|19
1635316500000|2021-10-27 06:35:00|27765.5|27745.5|27757|27737|27767|27747|27757|27737|30
1635316800000|2021-10-27 06:40:00|27757.5|27737.5|27757|27737|27758|27738|27757|27737|6
1635317100000|2021-10-27 06:45:00|27757.5|27737.5|27758|27738|27760|27740|27757.5|27737.5|11
1635317400000|2021-10-27 06:50:00|27756.5|27736.5|27757|27737|27757|27737|27756.5|27736.5|2
1635317700000|2021-10-27 06:55:00|27758|27738|27759.5|27739.5|27760|27740|27758|27738|8
1635318000000|2021-10-27 07:00:00|27759|27739|27757.6|27737.6|27760.2|27740.2|27757.5|27737.5|17
1635318300000|2021-10-27 07:05:00|27757.5|27737.5|27757.6|27737.6|27757.6|27737.6|27755.6|27735.6|8
1635318600000|2021-10-27 07:10:00|27757.5|27737.5|27757.6|27737.6|27757.6|27737.6|27756.7|27736.7|8
1635318900000|2021-10-27 07:15:00|27757.4|27737.4|27764.6|27744.6|27765.6|27745.6|27757.4|27737.4|20
1635319200000|2021-10-27 07:20:00|27765.3|27745.3|27766.5|27746.5|27766.5|27746.5|27765.3|27745.3|4
1635319500000|2021-10-27 07:25:00|27767|27747|27766.6|27746.6|27768|27748|27766.6|27746.6|18
1635319800000|2021-10-27 07:30:00|27767.6|27747.6|27768.5|27748.5|27768.5|27748.5|27766.5|27746.5|24
1635320100000|2021-10-27 07:35:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27764|27744|24
1635320400000|2021-10-27 07:40:00|27768|27748|27762|27742|27769|27749|27761.9|27741.9|71
1635320700000|2021-10-27 07:45:00|27763|27743|27765.5|27745.5|27768.5|27748.5|27763|27743|37
1635321000000|2021-10-27 07:50:00|27765|27745|27766.5|27746.5|27769.7|27749.7|27761.8|27741.8|65
1635321300000|2021-10-27 07:55:00|27766|27746|27755.2|27735.2|27766|27746|27755.1|27735.1|85
1635321600000|2021-10-27 08:00:00|27755.9|27735.9|27758.7|27738.7|27758.7|27738.7|27753.2|27733.2|48
1635321900000|2021-10-27 08:05:00|27759.9|27739.9|27762.7|27742.7|27762.7|27742.7|27757.5|27737.5|26
1635322200000|2021-10-27 08:10:00|27763.9|27743.9|27768.2|27748.2|27769.1|27749.1|27763.9|27743.9|17
1635322500000|2021-10-27 08:15:00|27768.9|27748.9|27767.9|27747.9|27768.9|27748.9|27767.9|27747.9|8
1635322800000|2021-10-27 08:20:00|27767.4|27747.4|27767.5|27747.5|27767.9|27747.9|27762.8|27742.8|24
1635323100000|2021-10-27 08:25:00|27767.3|27747.3|27776.9|27756.9|27779.6|27757.5|27765|27743|57
1635323400000|2021-10-27 08:30:00|27777.2|27757.2|27792.1|27772.1|27805.5|27772.5|27777.2|27757.2|58
1635323700000|2021-10-27 08:35:00|27792.2|27772.2|27793.4|27758.4|27797.9|27777.9|27782.8|27755|41
1635324000000|2021-10-27 08:40:00|27792.6|27757.6|27790.4|27770.4|27793.6|27772.5|27787|27757.6|28
1635324300000|2021-10-27 08:45:00|27790.9|27770.9|27803.4|27768.4|27803.8|27773.7|27790.9|27767|12
1635324600000|2021-10-27 08:50:00|27802.7|27767.7|27795.5|27775.5|27803.4|27775.5|27795.1|27767.7|4
1635324900000|2021-10-27 08:55:00|27795.1|27775.1|27789.3|27769.3|27795.5|27775.5|27787.5|27767.5|21
1635325200000|2021-10-27 09:00:00|27789.4|27769.4|27797.7|27777.7|27797.8|27777.8|27788.7|27768.7|19
1635325500000|2021-10-27 09:05:00|27796.7|27776.7|27810|27775|27814|27779.8|27796.5|27768.1|34
1635325800000|2021-10-27 09:10:00|27807.3|27772.3|27783.5|27748.5|27807.5|27772.5|27783|27748|15
1635326100000|2021-10-27 09:15:00|27783|27748|27777.5|27757.5|27787.6|27757.5|27772.5|27742.6|36
1635326400000|2021-10-27 09:20:00|27776.5|27756.5|27791.9|27771.9|27792.5|27772.5|27775.5|27755.5|31
1635326700000|2021-10-27 09:25:00|27792.1|27772.1|27792.7|27772.7|27793.1|27773.1|27792|27772|9
1635327000000|2021-10-27 09:30:00|27793.5|27773.5|27816|27781|27816|27781|27793.5|27773.5|16
1635327300000|2021-10-27 09:35:00|27815.5|27780.5|27801|27766|27816.5|27781.5|27794.5|27766|25
1635327600000|2021-10-27 09:40:00|27801.5|27766.5|27797.6|27762.6|27805.3|27770.3|27797|27762|28
1635327900000|2021-10-27 09:45:00|27797.5|27762.5|27794.4|27759.4|27797.5|27762.5|27794.4|27759.4|18
1635328200000|2021-10-27 09:50:00|27794.5|27759.5|27794.4|27759.4|27795.6|27760.6|27794.3|27759.3|4
1635328500000|2021-10-27 09:55:00|27794.3|27759.3|27795.6|27760.6|27795.6|27760.6|27793.4|27758.4|6
1635328800000|2021-10-27 10:00:00|27795|27760|27795.6|27760.6|27795.6|27760.6|27794|27759|8
1635329100000|2021-10-27 10:05:00|27794.6|27759.6|27795|27760|27797.6|27762.6|27794.6|27759.6|10
1635329400000|2021-10-27 10:10:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1635329700000|2021-10-27 10:15:00|27796.6|27761.6|27796.6|27761.6|27796.6|27761.6|27796|27761|4
1635330000000|2021-10-27 10:20:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1635330300000|2021-10-27 10:25:00|27797.5|27762.5|27796|27761|27797.5|27762.5|27795.4|27760.4|6
1635330600000|2021-10-27 10:30:00|27795.9|27760.9|27795.4|27760.4|27795.9|27760.9|27795.4|27760.4|2
1635330900000|2021-10-27 10:35:00|27796|27761|27795.6|27760.6|27796|27761|27794.4|27759.4|4
1635331200000|2021-10-27 10:40:00|27796|27761|27795.4|27760.4|27796.6|27761.6|27795.4|27760.4|5
1635331500000|2021-10-27 10:45:00|27796|27761|27792.6|27757.6|27796|27761|27792.6|27757.6|5
1635331800000|2021-10-27 10:50:00|27792.7|27757.7|27794.3|27759.3|27797.6|27772.5|27790.5|27757.7|15
1635332100000|2021-10-27 10:55:00|27794.7|27759.7|27792.1|27757.1|27794.7|27772.5|27785.4|27756.6|9
1635332700000|2021-10-27 11:05:00|27792|27757|27792|27757|27792.3|27757.3|27791.7|27756.7|4
1635333000000|2021-10-27 11:10:00|27791.9|27756.9|27792|27757|27792.1|27757.1|27791.6|27756.6|7
1635333300000|2021-10-27 11:15:00|27791.7|27756.7|27783.1|27763.1|27791.7|27763.5|27783.1|27756|6
1635333600000|2021-10-27 11:20:00|27782.1|27762.1|27783.7|27763.7|27791.6|27764.2|27782.1|27755.1|16
1635333900000|2021-10-27 11:25:00|27779.7|27759.7|27792.3|27757.3|27792.3|27759.7|27778.2|27746.7|20
1635334500000|2021-10-27 11:35:00|27791.8|27756.8|27790|27755|27791.8|27756.8|27790|27755|7
1635334800000|2021-10-27 11:40:00|27788.7|27753.7|27777.5|27757.5|27788.7|27758.9|27777.5|27752.2|8
1635335100000|2021-10-27 11:45:00|27776.8|27756.8|27776|27756|27777.2|27757.2|27776|27756|4
1635335400000|2021-10-27 11:50:00|27783|27748|27772.3|27752.3|27783|27752.5|27771.7|27747|5
1635336300000|2021-10-27 12:05:00|27772.7|27752.7|27781.4|27746.4|27783.8|27763.8|27772.7|27746.1|27
1635336600000|2021-10-27 12:10:00|27771.9|27751.9|27771.6|27736.6|27776.6|27751.9|27767.5|27736.6|15
1635336900000|2021-10-27 12:15:00|27758.2|27738.2|27754.9|27734.9|27763|27738.2|27754.4|27727.4|10
1635337200000|2021-10-27 12:20:00|27757.5|27737.5|27758.8|27738.8|27759.2|27739.2|27757.5|27737.5|10
1635337500000|2021-10-27 12:25:00|27758.9|27738.9|27758|27738|27758.9|27738.9|27757.5|27737.5|8
1635337800000|2021-10-27 12:30:00|27758.9|27738.9|27759.4|27739.4|27759.4|27739.4|27757.5|27737.5|7
1635338400000|2021-10-27 12:40:00|27759.9|27739.9|27760.1|27740.1|27760.1|27740.1|27759.9|27739.9|2
1635339000000|2021-10-27 12:50:00|27760.3|27740.3|27768.6|27733.6|27768.6|27742.5|27760.1|27732.8|13
1635339300000|2021-10-27 12:55:00|27768.5|27733.5|27763|27743|27769|27743|27762.5|27733.5|8
1635339600000|2021-10-27 13:00:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27761.6|27741.6|3
1635340200000|2021-10-27 13:10:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27757.8|27737.8|15
1635340500000|2021-10-27 13:15:00|27762.8|27742.8|27773|27738|27773.3|27747.4|27762.8|27738|9
1635341100000|2021-10-27 13:25:00|27773.3|27738.3|27785.5|27750.5|27789.3|27757.5|27771.3|27738|36
1635341400000|2021-10-27 13:30:00|27785|27750|27778.9|27758.9|27787.8|27763.8|27778|27749.5|22
1635341700000|2021-10-27 13:35:00|27779|27759|27777.5|27757.5|27779.9|27759.9|27777.5|27757.5|13
1635342000000|2021-10-27 13:40:00|27778|27758|27777.4|27757.4|27778.9|27758.9|27776.4|27756.4|23
1635342300000|2021-10-27 13:45:00|27776.9|27756.9|27767.7|27747.7|27776.9|27756.9|27765.3|27736.9|51
1635342600000|2021-10-27 13:50:00|27768.2|27748.2|27765.5|27745.5|27771.4|27751.4|27764.4|27744.4|41
1635342900000|2021-10-27 13:55:00|27766|27746|27763|27743|27766.8|27746.8|27763|27743|48
1635343200000|2021-10-27 14:00:00|27763.8|27743.8|27765|27745|27767.2|27747.2|27761.8|27741.8|41
1635343500000|2021-10-27 14:05:00|27764.8|27744.8|27767.8|27747.8|27773|27753|27764|27744|28
1635343800000|2021-10-27 14:10:00|27767.5|27747.5|27771|27751|27772.5|27752.5|27767.5|27747.5|13
1635344100000|2021-10-27 14:15:00|27771.5|27751.5|27771|27751|27771.8|27751.8|27767.5|27747.5|22
1635344400000|2021-10-27 14:20:00|27771.5|27751.5|27775.6|27755.6|27776.8|27756.8|27770|27750|65
1635344700000|2021-10-27 14:25:00|27775.5|27755.5|27782.6|27762.6|27785.5|27765.5|27774.5|27754.5|46
1635345000000|2021-10-27 14:30:00|27783.1|27763.1|27781.5|27761.5|27786.5|27766.5|27780.2|27760.2|32
1635345300000|2021-10-27 14:35:00|27781.8|27761.8|27778.5|27758.5|27782.3|27762.3|27778.5|27758.5|11
1635345600000|2021-10-27 14:40:00|27776.3|27756.3|27782.8|27747.8|27782.8|27756.3|27775|27746.8|17
1635345900000|2021-10-27 14:45:00|27782.7|27747.7|27777.3|27757.3|27787|27763.8|27775.8|27747.5|30
1635346200000|2021-10-27 14:50:00|27776.3|27756.3|27777.5|27757.5|27779|27759|27776.3|27756.3|16
1635346500000|2021-10-27 14:55:00|27777.8|27757.8|27777.5|27757.5|27782.8|27762.8|27777|27757|45
1635346800000|2021-10-27 15:00:00|27778|27758|27777.3|27757.3|27781.5|27761.5|27774.8|27754.8|25
1635347100000|2021-10-27 15:05:00|27777.2|27757.2|27777|27757|27777.3|27757.3|27776.2|27756.2|9
1635347700000|2021-10-27 15:15:00|27777.3|27757.3|27776.3|27756.3|27779.3|27759.3|27776.3|27756.3|16
1635348000000|2021-10-27 15:20:00|27776.8|27756.8|27778|27758|27778|27758|27776.3|27756.3|6
1635348300000|2021-10-27 15:25:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27777.8|27757.8|2
1635349200000|2021-10-27 15:40:00|27779|27759|27780.5|27760.5|27780.5|27760.5|27779|27759|6
1635349500000|2021-10-27 15:45:00|27780|27760|27777.8|27757.8|27787.3|27760.3|27777.5|27752|6
1635349800000|2021-10-27 15:50:00|27778.3|27758.3|27777.5|27757.5|27780.4|27760.4|27777.5|27757.5|21
1635350100000|2021-10-27 15:55:00|27777.8|27757.8|27782.8|27747.8|27782.8|27757.8|27772.5|27747|18
1635350400000|2021-10-27 16:00:00|27783|27748|27777|27757|27783|27757|27772.5|27746.2|14
1635350700000|2021-10-27 16:05:00|27777.5|27757.5|27775|27755|27777.8|27757.8|27773|27753|27
1635351000000|2021-10-27 16:10:00|27782|27747|27774|27754|27782|27754.8|27774|27746.5|8
1635351300000|2021-10-27 16:15:00|27774.3|27754.3|27773|27753|27774.8|27754.8|27772.5|27752.5|12
1635351600000|2021-10-27 16:20:00|27772.8|27752.8|27767|27747|27772.8|27752.8|27766.8|27746.8|14
1635351900000|2021-10-27 16:25:00|27766.5|27746.5|27766.5|27746.5|27766.5|27746.5|27766.5|27746.5|1
1635352200000|2021-10-27 16:30:00|27767.8|27747.8|27768|27748|27769|27749|27767.8|27747.8|8
1635352500000|2021-10-27 16:35:00|27767.5|27747.5|27771.5|27751.5|27771.5|27751.5|27767.5|27747.5|6
1635352800000|2021-10-27 16:40:00|27770|27750|27771.5|27751.5|27771.5|27751.5|27768|27748|10
1635353400000|2021-10-27 16:50:00|27771.6|27751.6|27769.5|27749.5|27771.8|27751.8|27767.5|27747.5|30
1635353700000|2021-10-27 16:55:00|27770|27750|27769.5|27749.5|27770|27750|27769.5|27749.5|2
1635354000000|2021-10-27 17:00:00|27769|27749|27768.5|27748.5|27769|27749|27767.5|27747.5|6
1635354300000|2021-10-27 17:05:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1635354600000|2021-10-27 17:10:00|27768.5|27748.5|27767.3|27747.3|27771.5|27751.5|27767.3|27747.3|14
1635354900000|2021-10-27 17:15:00|27766.8|27746.8|27767.3|27747.3|27767.3|27747.3|27766.8|27746.8|2
1635355200000|2021-10-27 17:20:00|27767.5|27747.5|27768.5|27748.5|27768.5|27748.5|27767.5|27747.5|3
1635355500000|2021-10-27 17:25:00|27768.3|27748.3|27766.8|27746.8|27768.3|27748.3|27766.8|27746.8|4
1635355800000|2021-10-27 17:30:00|27767.3|27747.3|27768.5|27748.5|27768.5|27748.5|27767.3|27747.3|4
1635356100000|2021-10-27 17:35:00|27768.4|27748.4|27768.9|27748.9|27769|27749|27768.4|27748.4|4
1635356400000|2021-10-27 17:40:00|27769|27749|27769.4|27749.4|27769.4|27749.4|27768.9|27748.9|3
1635356700000|2021-10-27 17:45:00|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|27769|27749|3
1635357000000|2021-10-27 17:50:00|27769.4|27749.4|27770|27750|27770|27750|27769.4|27749.4|3
1635357300000|2021-10-27 17:55:00|27770.5|27750.5|27770|27750|27770.5|27750.5|27770|27750|2
1635357600000|2021-10-27 18:00:00|27769.5|27749.5|27768.5|27748.5|27771.3|27751.3|27767.5|27747.5|14
1635357900000|2021-10-27 18:05:00|27769|27749|27769.5|27749.5|27769.5|27749.5|27769|27749|2
1635358500000|2021-10-27 18:15:00|27770|27750|27770.5|27750.5|27770.5|27750.5|27770|27750|2
1635359400000|2021-10-27 18:30:00|27771.5|27751.5|27774|27754|27774|27754|27771.5|27751.5|12
1635359700000|2021-10-27 18:35:00|27774.5|27754.5|27776|27756|27776|27756|27773.8|27753.8|9
1635360900000|2021-10-27 18:55:00|27776.4|27756.4|27776.4|27756.4|27776.4|27756.4|27776.4|27756.4|1
1635361200000|2021-10-27 19:00:00|27776.6|27756.6|27782.5|27747.5|27782.5|27756.6|27775|27747|5
1635361800000|2021-10-27 19:10:00|27782.6|27747.6|27794.5|27759.5|27795.5|27760.5|27780|27747.5|14
1635362100000|2021-10-27 19:15:00|27795|27760|27797.5|27762.5|27797.5|27762.5|27795|27760|6
1635362400000|2021-10-27 19:20:00|27798|27763|27797.5|27762.5|27798|27763|27797.5|27762.5|4
1635362700000|2021-10-27 19:25:00|27797|27762|27782.5|27747.5|27797|27767.1|27778|27746.4|29
1635363000000|2021-10-27 19:30:00|27783|27748|27782.5|27747.5|27783|27748|27782.5|27747.5|2
1635363600000|2021-10-27 19:40:00|27787|27752|27781.6|27761.6|27787|27762.1|27781.6|27752|4
1635363900000|2021-10-27 19:45:00|27782|27762|27793.5|27758.5|27794|27766.5|27782|27758.5|8
1635364200000|2021-10-27 19:50:00|27794|27759|27797.4|27762.4|27797.4|27762.4|27794|27759|12
1635364500000|2021-10-27 19:55:00|27796.9|27761.9|27796.5|27761.5|27797|27762|27796.5|27761.5|3
1635384600000|2021-10-28 01:30:00|27783.5|27763.5|27791.5|27771.5|27795|27775|27783.5|27763.5|51
1635384900000|2021-10-28 01:35:00|27791.6|27771.6|27815.9|27795.9|27816|27796|27791.5|27771.5|83
1635385200000|2021-10-28 01:40:00|27816|27796|27816.5|27796.5|27826.5|27806.5|27815.5|27795.5|64
1635385500000|2021-10-28 01:45:00|27815.9|27795.9|27810.8|27790.8|27816.5|27796.5|27810|27790|38
1635385800000|2021-10-28 01:50:00|27810.9|27790.9|27811.4|27791.4|27811.4|27791.4|27809.6|27789.6|36
1635386100000|2021-10-28 01:55:00|27810.9|27790.9|27827|27807|27827.3|27807.3|27810.5|27790.5|48
1635386400000|2021-10-28 02:00:00|27827.3|27807.3|27816.4|27796.4|27827.3|27807.3|27816.4|27796.4|27
1635386700000|2021-10-28 02:05:00|27817.5|27797.5|27815|27795|27817.5|27797.5|27810.9|27790.9|34
1635387000000|2021-10-28 02:10:00|27815.4|27795.4|27810.9|27790.9|27815.9|27795.9|27810|27790|20
1635387300000|2021-10-28 02:15:00|27811|27791|27806.4|27786.4|27811.5|27791.5|27805|27785|27
1635387600000|2021-10-28 02:20:00|27805.9|27785.9|27806.4|27786.4|27806.4|27786.4|27805.4|27785.4|11
1635387900000|2021-10-28 02:25:00|27806.8|27786.8|27801.4|27781.4|27806.8|27786.8|27801.4|27781.4|13
1635388200000|2021-10-28 02:30:00|27801.9|27781.9|27801.4|27781.4|27801.9|27781.9|27801.4|27781.4|2
1635388500000|2021-10-28 02:35:00|27800.9|27780.9|27795.8|27775.8|27802.5|27782.5|27795.3|27775.3|35
1635388800000|2021-10-28 02:40:00|27796.3|27776.3|27797.5|27777.5|27797.5|27777.5|27795.8|27775.8|15
1635389100000|2021-10-28 02:45:00|27796.5|27776.5|27797.5|27777.5|27803.5|27783.5|27796.5|27776.5|26
1635389400000|2021-10-28 02:50:00|27797.9|27777.9|27797.4|27777.4|27799.4|27779.4|27796.5|27776.5|14
1635389700000|2021-10-28 02:55:00|27797.5|27777.5|27805.7|27785.7|27805.7|27785.7|27797.5|27777.5|23
1635390000000|2021-10-28 03:00:00|27806|27786|27803.1|27783.1|27806|27786|27802.4|27782.4|28
1635390300000|2021-10-28 03:05:00|27802.5|27782.5|27797|27777|27802.5|27782.5|27792.3|27772.3|63
1635390600000|2021-10-28 03:10:00|27797.5|27777.5|27801.8|27781.8|27802.4|27782.4|27793.5|27773.5|33
1635390900000|2021-10-28 03:15:00|27802.4|27782.4|27802.4|27782.4|27807.4|27787.4|27802.4|27782.4|20
1635391200000|2021-10-28 03:20:00|27802.6|27782.6|27814|27794|27814.5|27794.5|27802.4|27782.4|67
1635391500000|2021-10-28 03:25:00|27813|27793|27816|27796|27816.1|27796.1|27813|27793|9
1635391800000|2021-10-28 03:30:00|27816.1|27796.1|27815.7|27795.7|27818|27798|27815.2|27795.2|12
1635392100000|2021-10-28 03:35:00|27815.2|27795.2|27810|27790|27815.2|27795.2|27806.9|27786.9|28
1635392400000|2021-10-28 03:40:00|27809.5|27789.5|27802.4|27782.4|27810.5|27790.5|27801.9|27781.9|38
1635392700000|2021-10-28 03:45:00|27802.6|27782.6|27802.4|27782.4|27803.1|27783.1|27802.4|27782.4|4
1635393000000|2021-10-28 03:50:00|27803.1|27783.1|27801.6|27781.6|27803.1|27783.1|27801.3|27781.3|16
1635393300000|2021-10-28 03:55:00|27801.4|27781.4|27797.5|27777.5|27802.1|27782.1|27795|27775|38
1635393600000|2021-10-28 04:00:00|27797.9|27777.9|27792.4|27772.4|27799.2|27779.2|27792.4|27772.4|18
1635393900000|2021-10-28 04:05:00|27793|27773|27795.4|27775.4|27797.4|27777.4|27791.8|27771.8|23
1635394200000|2021-10-28 04:10:00|27795.9|27775.9|27793.5|27773.5|27795.9|27775.9|27792|27772|17
1635394500000|2021-10-28 04:15:00|27793|27773|27794|27774|27794|27774|27791.5|27771.5|6
1635394800000|2021-10-28 04:20:00|27794.5|27774.5|27800.6|27780.6|27800.7|27780.7|27794.5|27774.5|20
1635395100000|2021-10-28 04:25:00|27800.7|27780.7|27795|27775|27800.7|27780.7|27795|27775|18
1635395400000|2021-10-28 04:30:00|27794.6|27774.6|27794.5|27774.5|27795|27775|27793.9|27773.9|9
1635395700000|2021-10-28 04:35:00|27795|27775|27794|27774|27796.2|27776.2|27793.2|27773.2|19
1635396000000|2021-10-28 04:40:00|27793.9|27773.9|27793.4|27773.4|27793.9|27773.9|27792.8|27772.8|8
1635396300000|2021-10-28 04:45:00|27796|27776|27797|27777|27798.2|27778.2|27796|27776|7
1635396600000|2021-10-28 04:50:00|27797.7|27777.7|27793.2|27773.2|27797.7|27777.7|27792|27772|13
1635396900000|2021-10-28 04:55:00|27792.2|27772.2|27791.1|27771.1|27792.7|27772.7|27790.3|27770.3|48
1635397200000|2021-10-28 05:00:00|27791.6|27771.6|27790.5|27770.5|27791.7|27771.7|27788.2|27768.2|68
1635397500000|2021-10-28 05:05:00|27790.6|27770.6|27792.4|27772.4|27792.4|27772.4|27790.3|27770.3|17
1635398100000|2021-10-28 05:15:00|27792|27772|27793.5|27773.5|27796|27776|27792|27772|12
1635398700000|2021-10-28 05:25:00|27793.6|27773.6|27796.5|27776.5|27796.5|27776.5|27793.6|27773.6|7
1635399000000|2021-10-28 05:30:00|27796.6|27776.6|27792.5|27772.5|27796.6|27776.6|27792.5|27772.5|6
1635399300000|2021-10-28 05:35:00|27793|27773|27794.5|27774.5|27794.5|27774.5|27793|27773|7
1635399600000|2021-10-28 05:40:00|27794.7|27774.7|27796.5|27776.5|27797.5|27777.5|27794.7|27774.7|11
1635399900000|2021-10-28 05:45:00|27796.7|27776.7|27795.7|27775.7|27797|27777|27793.5|27773.5|26
1635400200000|2021-10-28 05:50:00|27796|27776|27796.9|27776.9|27798.3|27778.3|27796|27776|18
1635400500000|2021-10-28 05:55:00|27796.5|27776.5|27797|27777|27797.7|27777.7|27795.5|27775.5|25
1635400800000|2021-10-28 06:00:00|27796.5|27776.5|27796.5|27776.5|27801.6|27781.6|27796.3|27776.3|56
1635401100000|2021-10-28 06:05:00|27797|27777|27804.8|27784.8|27805.9|27785.9|27797|27777|50
1635401400000|2021-10-28 06:10:00|27803.5|27783.5|27802.3|27782.3|27805.9|27785.9|27799.4|27779.4|83
1635401700000|2021-10-28 06:15:00|27802.8|27782.8|27803.9|27783.9|27806.5|27786.5|27802.3|27782.3|61
1635402000000|2021-10-28 06:20:00|27803.4|27783.4|27806.6|27786.6|27809|27789|27801.5|27781.5|45
1635402300000|2021-10-28 06:25:00|27806.5|27786.5|27796.8|27776.8|27808|27788|27796.8|27776.8|59
1635402600000|2021-10-28 06:30:00|27796.5|27776.5|27794.4|27774.4|27796.9|27776.9|27791.8|27771.8|22
1635402900000|2021-10-28 06:35:00|27794.9|27774.9|27798.3|27778.3|27799.8|27779.8|27792.3|27772.3|31
1635403200000|2021-10-28 06:40:00|27798.4|27778.4|27789|27769|27798.4|27778.4|27786|27766|64
1635403500000|2021-10-28 06:45:00|27789.5|27769.5|27790.9|27770.9|27793.4|27773.4|27789|27769|34
1635403800000|2021-10-28 06:50:00|27791.4|27771.4|27793.5|27773.5|27793.5|27773.5|27791.4|27771.4|15
1635404100000|2021-10-28 06:55:00|27793|27773|27789|27769|27794|27774|27787|27767|50
1635404400000|2021-10-28 07:00:00|27789.4|27769.4|27781.5|27761.5|27792|27772|27781|27761|92
1635404700000|2021-10-28 07:05:00|27781.4|27761.4|27782.4|27762.4|27782.4|27762.4|27780.4|27760.4|11
1635405000000|2021-10-28 07:10:00|27782|27762|27773|27753|27782|27762|27771|27751|45
1635405300000|2021-10-28 07:15:00|27773.5|27753.5|27772|27752|27778.7|27758.7|27772|27752|34
1635405600000|2021-10-28 07:20:00|27772.2|27752.2|27774.7|27754.7|27775|27755|27771.4|27751.4|47
1635405900000|2021-10-28 07:25:00|27775.2|27755.2|27773|27753|27779|27759|27773|27753|59
1635406200000|2021-10-28 07:30:00|27772.5|27752.5|27771|27751|27777.5|27757.5|27771|27751|62
1635406500000|2021-10-28 07:35:00|27770.9|27750.9|27769.4|27749.4|27772.7|27752.7|27769.4|27749.4|23
1635406800000|2021-10-28 07:40:00|27768|27748|27767.2|27747.2|27768|27748|27762.1|27742.1|31
1635407100000|2021-10-28 07:45:00|27767.7|27747.7|27767.6|27747.6|27767.7|27747.7|27767.6|27747.6|4
1635407400000|2021-10-28 07:50:00|27768.1|27748.1|27767.2|27747.2|27771|27751|27767.2|27747.2|10
1635407700000|2021-10-28 07:55:00|27766.7|27746.7|27774.4|27754.4|27774.4|27754.4|27766|27746|32
1635408000000|2021-10-28 08:00:00|27774.2|27754.2|27765.5|27745.5|27774.2|27754.2|27765.2|27745.2|22
1635408300000|2021-10-28 08:05:00|27765.9|27745.9|27776.1|27741.1|27777.3|27749.9|27765.1|27741.1|36
1635408600000|2021-10-28 08:10:00|27768.1|27748.1|27769.6|27749.6|27769.6|27749.6|27768.1|27748.1|7
1635408900000|2021-10-28 08:15:00|27770.1|27750.1|27771.3|27751.3|27773.3|27753.3|27770.1|27750.1|20
1635409200000|2021-10-28 08:20:00|27771.9|27751.9|27774.1|27754.1|27774.8|27754.8|27771.3|27751.3|18
1635409500000|2021-10-28 08:25:00|27773.9|27753.9|27771.2|27751.2|27774.4|27754.4|27770.5|27750.5|20
1635409800000|2021-10-28 08:30:00|27778|27743|27771.4|27751.4|27778|27751.4|27771.4|27743|2
1635410100000|2021-10-28 08:35:00|27771.3|27751.3|27765.9|27745.9|27775.9|27751.3|27765.9|27740.9|12
1635410400000|2021-10-28 08:40:00|27766.4|27746.4|27778.5|27743.5|27778.5|27750.7|27766.4|27743.5|10
1635410700000|2021-10-28 08:45:00|27778.3|27743.3|27778.2|27758.2|27778.8|27758.4|27772.5|27743.3|17
1635411000000|2021-10-28 08:50:00|27777.7|27757.7|27777.9|27757.9|27778.2|27758.2|27776.3|27756.3|12
1635411300000|2021-10-28 08:55:00|27778.2|27758.2|27773.5|27753.5|27778.2|27758.2|27773.3|27753.3|16
1635411600000|2021-10-28 09:00:00|27774|27754|27765|27745|27778.2|27758.2|27765|27745|21
1635411900000|2021-10-28 09:05:00|27764.7|27744.7|27764.7|27744.7|27764.7|27744.7|27764.2|27744.2|3
1635412200000|2021-10-28 09:10:00|27763|27743|27772.3|27737.3|27772.5|27743|27763|27734.8|12
1635412500000|2021-10-28 09:15:00|27772.8|27737.8|27767.3|27747.3|27773|27747.5|27767.3|27737.8|6
1635412800000|2021-10-28 09:20:00|27768|27748|27768|27748|27768|27748|27767.3|27747.3|4
1635413100000|2021-10-28 09:25:00|27767.7|27747.7|27767.7|27747.7|27768.3|27748.3|27767.5|27747.5|7
1635413400000|2021-10-28 09:30:00|27768|27748|27772.5|27752.5|27778|27752.7|27768|27742.5|23
1635413700000|2021-10-28 09:35:00|27768.4|27748.4|27768.9|27748.9|27770|27750|27767.4|27747.4|25
1635414000000|2021-10-28 09:40:00|27767.9|27747.9|27769.8|27749.8|27769.8|27749.8|27767.9|27747.9|6
1635414300000|2021-10-28 09:45:00|27778|27743|27771.1|27751.1|27778|27751.1|27769.8|27742.3|13
1635414600000|2021-10-28 09:50:00|27770.1|27750.1|27772.5|27752.5|27772.5|27752.5|27770.1|27750.1|4
1635414900000|2021-10-28 09:55:00|27772.1|27752.1|27767.5|27747.5|27772.5|27752.5|27767.1|27747.1|11
1635415200000|2021-10-28 10:00:00|27768.1|27748.1|27769.7|27749.7|27771.5|27751.5|27768.1|27748.1|15
1635415500000|2021-10-28 10:05:00|27769.2|27749.2|27767.5|27747.5|27769.2|27749.2|27767.5|27747.5|3
1635417000000|2021-10-28 10:30:00|27767.1|27747.1|27766.5|27746.5|27767.1|27747.1|27766.5|27746.5|2
1635417300000|2021-10-28 10:35:00|27766|27746|27766.5|27746.5|27767.5|27747.5|27766|27746|5
1635417600000|2021-10-28 10:40:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.5|27746.5|4
1635418200000|2021-10-28 10:50:00|27767.1|27747.1|27766.5|27746.5|27767.1|27747.1|27766.5|27746.5|2
1635418500000|2021-10-28 10:55:00|27767.1|27747.1|27770.5|27750.5|27770.5|27750.5|27766.5|27746.5|7
1635418800000|2021-10-28 11:00:00|27770|27750|27780|27745|27780.5|27750.2|27769.2|27743|16
1635419100000|2021-10-28 11:05:00|27778.7|27743.7|27779.7|27744.7|27780|27745|27777.6|27742.6|7
1635419400000|2021-10-28 11:10:00|27779.2|27744.2|27777.6|27742.6|27779.2|27744.2|27777.6|27742.6|3
1635419700000|2021-10-28 11:15:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|1
1635420600000|2021-10-28 11:30:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|1
1635420900000|2021-10-28 11:35:00|27772.5|27752.5|27772.5|27752.5|27773.1|27753.1|27772.5|27752.5|3
1635421200000|2021-10-28 11:40:00|27773.1|27753.1|27777|27757|27777|27757|27771.3|27751.3|6
1635421500000|2021-10-28 11:45:00|27777.5|27757.5|27777.2|27742.2|27777.5|27757.5|27766.5|27742|17
1635421800000|2021-10-28 11:50:00|27778.2|27743.2|27772.9|27752.9|27778.2|27754.3|27770.3|27743.2|7
1635422100000|2021-10-28 11:55:00|27772.5|27752.5|27775.5|27755.5|27777.5|27757.5|27772.5|27752.5|16
1635422400000|2021-10-28 12:00:00|27775|27755|27783|27748|27783.6|27755|27775|27747.3|9
1635422700000|2021-10-28 12:05:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27771.1|27751.1|5
1635423000000|2021-10-28 12:10:00|27772.5|27752.5|27773.1|27753.1|27773.5|27753.5|27772.5|27752.5|4
1635423300000|2021-10-28 12:15:00|27772.5|27752.5|27773.5|27753.5|27773.5|27753.5|27772.5|27752.5|5
1635423600000|2021-10-28 12:20:00|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|27773.5|27753.5|3
1635423900000|2021-10-28 12:25:00|27773|27753|27773|27753|27773|27753|27773|27753|1
1635424200000|2021-10-28 12:30:00|27773.5|27753.5|27773.1|27753.1|27773.5|27753.5|27771.5|27751.5|8
1635424500000|2021-10-28 12:35:00|27773.5|27753.5|27777.5|27757.5|27777.5|27757.5|27773.1|27753.1|9
1635424800000|2021-10-28 12:40:00|27777.1|27757.1|27770.8|27750.8|27777.5|27757.5|27770.2|27750.2|35
1635425100000|2021-10-28 12:45:00|27769.7|27749.7|27770.9|27750.9|27770.9|27750.9|27767.5|27747.5|29
1635425400000|2021-10-28 12:50:00|27770.8|27750.8|27771.3|27751.3|27771.3|27751.3|27769.8|27749.8|13
1635425700000|2021-10-28 12:55:00|27770.5|27750.5|27769.5|27749.5|27770.5|27750.5|27768.7|27748.7|14
1635426000000|2021-10-28 13:00:00|27769.4|27749.4|27767.5|27747.5|27771|27751|27767.5|27747.5|23
1635426300000|2021-10-28 13:05:00|27767.8|27747.8|27769.8|27749.8|27772.4|27752.4|27767.5|27747.5|12
1635426600000|2021-10-28 13:10:00|27769.7|27749.7|27768.8|27748.8|27769.7|27749.7|27768.3|27748.3|12
1635426900000|2021-10-28 13:15:00|27769.2|27749.2|27767.3|27747.3|27769.7|27749.7|27767|27747|9
1635427200000|2021-10-28 13:20:00|27767.8|27747.8|27767.3|27747.3|27767.8|27747.8|27766.5|27746.5|14
1635427500000|2021-10-28 13:25:00|27767.8|27747.8|27769.7|27749.7|27769.7|27749.7|27767.7|27747.7|8
1635427800000|2021-10-28 13:30:00|27768.9|27748.9|27769.4|27749.4|27770.7|27750.7|27767.4|27747.4|25
1635428100000|2021-10-28 13:35:00|27768.9|27748.9|27769.9|27749.9|27771.4|27751.4|27768.8|27748.8|14
1635428400000|2021-10-28 13:40:00|27769.4|27749.4|27767.3|27747.3|27769.9|27749.9|27766.8|27746.8|16
1635428700000|2021-10-28 13:45:00|27767|27747|27767.2|27747.2|27767.3|27747.3|27766.3|27746.3|22
1635429000000|2021-10-28 13:50:00|27767|27747|27765.9|27745.9|27767.8|27747.8|27765.9|27745.9|16
1635429300000|2021-10-28 13:55:00|27766.6|27746.6|27761.5|27741.5|27766.6|27746.6|27760.4|27740.4|24
1635429600000|2021-10-28 14:00:00|27761.4|27741.4|27753|27733|27761.4|27741.4|27753|27733|15
1635429900000|2021-10-28 14:05:00|27753.5|27733.5|27751|27731|27753.5|27733.5|27750.5|27730.5|17
1635430200000|2021-10-28 14:10:00|27751.3|27731.3|27752|27732|27752|27732|27751|27731|16
1635430500000|2021-10-28 14:15:00|27752.3|27732.3|27742.3|27722.3|27752.5|27732.5|27741.8|27721.8|54
1635430800000|2021-10-28 14:20:00|27742.9|27722.9|27747.3|27727.3|27747.3|27727.3|27742.9|27722.9|16
1635431100000|2021-10-28 14:25:00|27746.8|27726.8|27747.2|27727.2|27747.5|27727.5|27742.3|27722.3|59
1635431400000|2021-10-28 14:30:00|27747.7|27727.7|27743.1|27723.1|27753.5|27733.5|27743|27723|46
1635431700000|2021-10-28 14:35:00|27743|27723|27744|27724|27750.9|27730.9|27742.5|27722.5|43
1635432000000|2021-10-28 14:40:00|27743.5|27723.5|27734|27714|27743.5|27723.5|27734|27714|25
1635432300000|2021-10-28 14:45:00|27733.5|27713.5|27728.5|27708.5|27734.5|27714.5|27728.5|27708.5|27
1635432600000|2021-10-28 14:50:00|27728.3|27708.3|27725|27705|27729|27709|27720.8|27700.8|49
1635432900000|2021-10-28 14:55:00|27725.5|27705.5|27732.5|27697.5|27738|27711|27725|27697.5|33
1635433200000|2021-10-28 15:00:00|27725.5|27705.5|27734.6|27699.6|27740.5|27716.6|27718.5|27698.5|109
1635433500000|2021-10-28 15:05:00|27728.1|27708.1|27737.5|27717.5|27747|27718.6|27728.1|27708.1|39
1635433800000|2021-10-28 15:10:00|27736.5|27716.5|27739.5|27719.5|27739.5|27719.5|27735.5|27715.5|10
1635434100000|2021-10-28 15:15:00|27741|27721|27744.5|27724.5|27745.5|27725.5|27740|27720|24
1635434400000|2021-10-28 15:20:00|27745|27725|27750.5|27715.5|27750.5|27725|27741|27715|18
1635434700000|2021-10-28 15:25:00|27751.5|27716.5|27742.6|27722.6|27753|27724.8|27741.5|27714.3|17
1635435000000|2021-10-28 15:30:00|27742.1|27722.1|27743.8|27723.8|27743.8|27723.8|27742.1|27722.1|6
1635435300000|2021-10-28 15:35:00|27743.3|27723.3|27747.5|27712.5|27747.5|27723.3|27739.5|27712|40
1635435600000|2021-10-28 15:40:00|27748|27713|27747.5|27712.5|27748|27713|27747.5|27712.5|2
1635435900000|2021-10-28 15:45:00|27747.3|27712.3|27737.8|27717.8|27747.3|27717.8|27737.5|27711.8|5
1635436200000|2021-10-28 15:50:00|27739|27719|27740.8|27720.8|27740.8|27720.8|27737.5|27717.5|14
1635436500000|2021-10-28 15:55:00|27740.3|27720.3|27747.5|27712.5|27747.5|27720.3|27732.6|27707|9
1635436800000|2021-10-28 16:00:00|27746.5|27711.5|27748.3|27713.3|27748.3|27713.3|27746.5|27711.5|6
1635437100000|2021-10-28 16:05:00|27748.8|27713.8|27749|27714|27749|27714|27748.3|27713.3|6
1635437400000|2021-10-28 16:10:00|27742.5|27722.5|27753|27718|27753|27727.4|27742.5|27718|7
1635437700000|2021-10-28 16:15:00|27753.3|27718.3|27750.2|27715.2|27753.3|27718.3|27749.7|27714.7|13
1635438000000|2021-10-28 16:20:00|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|1
1635438300000|2021-10-28 16:25:00|27749.5|27714.5|27748.6|27713.6|27749.5|27714.5|27748.5|27713.5|4
1635438600000|2021-10-28 16:30:00|27748.8|27713.8|27748|27713|27748.8|27713.8|27747.5|27712.5|5
1635439500000|2021-10-28 16:45:00|27748.3|27713.3|27750.3|27715.3|27751.2|27716.2|27748|27713|10
1635439800000|2021-10-28 16:50:00|27750.8|27715.8|27749.8|27714.8|27750.8|27715.8|27749.8|27714.8|5
1635440100000|2021-10-28 16:55:00|27747.5|27712.5|27752|27717|27752|27717|27747.5|27712.5|15
1635440400000|2021-10-28 17:00:00|27751|27716|27751.3|27716.3|27752.2|27717.2|27750|27715|17
1635440700000|2021-10-28 17:05:00|27750.4|27715.4|27751.3|27716.3|27751.5|27716.5|27750.4|27715.4|4
1635441000000|2021-10-28 17:10:00|27751.6|27716.6|27751.3|27716.3|27752.7|27717.7|27751.3|27716.3|3
1635441300000|2021-10-28 17:15:00|27749.8|27714.8|27752.5|27717.5|27752.5|27717.5|27749.8|27714.8|7
1635441600000|2021-10-28 17:20:00|27752.3|27717.3|27752.5|27717.5|27752.5|27717.5|27752.3|27717.3|2
1635441900000|2021-10-28 17:25:00|27752.3|27717.3|27750.3|27715.3|27752.3|27717.3|27750.3|27715.3|7
1635442200000|2021-10-28 17:30:00|27750.5|27715.5|27749.8|27714.8|27750.5|27715.5|27749.8|27714.8|3
1635442500000|2021-10-28 17:35:00|27750.8|27715.8|27750.5|27715.5|27751|27716|27750.5|27715.5|3
1635442800000|2021-10-28 17:40:00|27750.8|27715.8|27749.8|27714.8|27750.8|27715.8|27749.8|27714.8|2
1635443100000|2021-10-28 17:45:00|27750.8|27715.8|27750.3|27715.3|27751.3|27716.3|27750.3|27715.3|3
1635443400000|2021-10-28 17:50:00|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|27750.5|27715.5|1
1635443700000|2021-10-28 17:55:00|27750.8|27715.8|27750.8|27715.8|27750.8|27715.8|27750.8|27715.8|1
1635445200000|2021-10-28 18:20:00|27750.3|27715.3|27747.5|27712.5|27750.8|27715.8|27747.5|27712.5|4
1635445500000|2021-10-28 18:25:00|27747.6|27712.6|27747.6|27712.6|27748.1|27713.1|27747.6|27712.6|3
1635445800000|2021-10-28 18:30:00|27749.5|27714.5|27749.3|27714.3|27750|27715|27749|27714|7
1635446100000|2021-10-28 18:35:00|27748.8|27713.8|27737.5|27717.5|27748.8|27718|27737.5|27710|8
1635446400000|2021-10-28 18:40:00|27738|27718|27744|27724|27745.5|27725.5|27737.5|27717.5|29
1635447000000|2021-10-28 18:50:00|27751|27716|27738|27718|27751|27719|27737|27716|23
1635447600000|2021-10-28 19:00:00|27738.5|27718.5|27738.5|27718.5|27738.5|27718.5|27738.5|27718.5|1
1635448200000|2021-10-28 19:10:00|27738|27718|27738.5|27718.5|27738.5|27718.5|27738|27718|2
1635448800000|2021-10-28 19:20:00|27738.4|27718.4|27738.9|27718.9|27739.4|27719.4|27738.4|27718.4|5
1635449100000|2021-10-28 19:25:00|27739|27719|27748|27713|27748|27720|27739|27712|7
1635449400000|2021-10-28 19:30:00|27748.5|27713.5|27750|27715|27750.4|27715.4|27748.5|27713.5|10
1635449700000|2021-10-28 19:35:00|27749.8|27714.8|27737.3|27717.3|27749.8|27717.8|27737.3|27709.4|5
1635450000000|2021-10-28 19:40:00|27737.8|27717.8|27738.5|27718.5|27738.5|27718.5|27737.8|27717.8|4
1635450300000|2021-10-28 19:45:00|27737.8|27717.8|27749.7|27714.7|27749.7|27721|27737.8|27713.5|17
1635450600000|2021-10-28 19:50:00|27749.2|27714.2|27749.2|27714.2|27749.2|27714.2|27749.2|27714.2|1
1635450900000|2021-10-28 19:55:00|27749.5|27714.5|27749.5|27714.5|27749.5|27714.5|27749.5|27714.5|1
1635471000000|2021-10-29 01:30:00|27761.6|27741.6|27759.6|27739.6|27763.5|27743.5|27759.6|27739.6|25
1635471300000|2021-10-29 01:35:00|27760.4|27740.4|27768|27748|27770|27750|27760.4|27740.4|55
1635471600000|2021-10-29 01:40:00|27767.5|27747.5|27761.5|27741.5|27767.5|27747.5|27760.4|27740.4|26
1635471900000|2021-10-29 01:45:00|27761.3|27741.3|27751|27731|27761.5|27741.5|27750|27730|40
1635472200000|2021-10-29 01:50:00|27751.5|27731.5|27746.4|27726.4|27751.5|27731.5|27746.4|27726.4|36
1635472500000|2021-10-29 01:55:00|27747|27727|27753.3|27733.3|27753.5|27733.5|27746.6|27726.6|25
1635472800000|2021-10-29 02:00:00|27753|27733|27753.6|27733.6|27753.6|27733.6|27750.9|27730.9|19
1635473100000|2021-10-29 02:05:00|27753.4|27733.4|27758.3|27738.3|27758.9|27738.9|27753.3|27733.3|22
1635473400000|2021-10-29 02:10:00|27758.5|27738.5|27757.5|27737.5|27758.6|27738.6|27755.4|27735.4|17
1635473700000|2021-10-29 02:15:00|27757.6|27737.6|27757.9|27737.9|27757.9|27737.9|27755.4|27735.4|27
1635474000000|2021-10-29 02:20:00|27756.9|27736.9|27757.9|27737.9|27757.9|27737.9|27756.5|27736.5|8
1635474300000|2021-10-29 02:25:00|27757.4|27737.4|27751.5|27731.5|27758.6|27738.6|27751.2|27731.2|34
1635474600000|2021-10-29 02:30:00|27752|27732|27753.1|27733.1|27757.5|27737.5|27751.5|27731.5|40
1635474900000|2021-10-29 02:35:00|27753.5|27733.5|27753.5|27733.5|27753.6|27733.6|27751.6|27731.6|20
1635475200000|2021-10-29 02:40:00|27753.3|27733.3|27742.1|27722.1|27754|27734|27735.5|27715.5|46
1635475500000|2021-10-29 02:45:00|27741.4|27721.4|27751.6|27731.6|27751.6|27731.6|27741.3|27721.3|49
1635475800000|2021-10-29 02:50:00|27752.5|27732.5|27751|27731|27754|27734|27751|27731|23
1635476100000|2021-10-29 02:55:00|27751.5|27731.5|27755|27735|27757.7|27737.7|27751.5|27731.5|54
1635476400000|2021-10-29 03:00:00|27757|27737|27751.9|27731.9|27758.1|27738.1|27751.9|27731.9|43
1635476700000|2021-10-29 03:05:00|27752.2|27732.2|27752.3|27732.3|27753.9|27733.9|27751.4|27731.4|72
1635477000000|2021-10-29 03:10:00|27752.4|27732.4|27747.4|27727.4|27753.9|27733.9|27747.4|27727.4|36
1635477300000|2021-10-29 03:15:00|27747.3|27727.3|27747.4|27727.4|27747.9|27727.9|27744|27724|15
1635477600000|2021-10-29 03:20:00|27748.1|27728.1|27747.2|27727.2|27748.1|27728.1|27744|27724|25
1635477900000|2021-10-29 03:25:00|27746.5|27726.5|27752.4|27732.4|27753.1|27733.1|27746.5|27726.5|8
1635478200000|2021-10-29 03:30:00|27752.6|27732.6|27756.4|27736.4|27756.4|27736.4|27752.2|27732.2|17
1635478500000|2021-10-29 03:35:00|27756.6|27736.6|27757.5|27737.5|27757.5|27737.5|27756.5|27736.5|8
1635478800000|2021-10-29 03:40:00|27756.5|27736.5|27757.2|27737.2|27757.5|27737.5|27755.9|27735.9|14
1635479100000|2021-10-29 03:45:00|27757|27737|27756.9|27736.9|27757.2|27737.2|27756.5|27736.5|14
1635479400000|2021-10-29 03:50:00|27756.4|27736.4|27756.5|27736.5|27756.6|27736.6|27752.5|27732.5|35
1635479700000|2021-10-29 03:55:00|27756.4|27736.4|27761.6|27741.6|27762.1|27742.1|27755.3|27735.3|23
1635480000000|2021-10-29 04:00:00|27762|27742|27763.2|27743.2|27763.2|27743.2|27760.6|27740.6|12
1635480300000|2021-10-29 04:05:00|27762.2|27742.2|27759|27739|27762.2|27742.2|27757.9|27737.9|38
1635480600000|2021-10-29 04:10:00|27758.9|27738.9|27759.5|27739.5|27759.5|27739.5|27757.9|27737.9|5
1635480900000|2021-10-29 04:15:00|27757.5|27737.5|27757.2|27737.2|27758.2|27738.2|27757|27737|7
1635481200000|2021-10-29 04:20:00|27756.5|27736.5|27761|27741|27762.2|27742.2|27756.5|27736.5|17
1635481500000|2021-10-29 04:25:00|27761.2|27741.2|27759.4|27739.4|27762.2|27742.2|27758.9|27738.9|12
1635481800000|2021-10-29 04:30:00|27759.5|27739.5|27760|27740|27760.1|27740.1|27759.4|27739.4|8
1635482100000|2021-10-29 04:35:00|27761.2|27741.2|27762.5|27742.5|27762.5|27742.5|27759.4|27739.4|8
1635482400000|2021-10-29 04:40:00|27763.6|27743.6|27762.5|27742.5|27763.6|27743.6|27762.5|27742.5|2
1635482700000|2021-10-29 04:45:00|27761.2|27741.2|27758|27738|27762.4|27742.4|27757.4|27737.4|27
1635483000000|2021-10-29 04:50:00|27758.2|27738.2|27757.5|27737.5|27759.1|27739.1|27756.8|27736.8|27
1635483300000|2021-10-29 04:55:00|27758|27738|27758|27738|27759|27739|27757.3|27737.3|17
1635483600000|2021-10-29 05:00:00|27758.7|27738.7|27757.9|27737.9|27759.2|27739.2|27757.4|27737.4|14
1635483900000|2021-10-29 05:05:00|27758|27738|27758|27738|27758.7|27738.7|27758|27738|11
1635484200000|2021-10-29 05:10:00|27758.2|27738.2|27758|27738|27759.7|27739.7|27757.9|27737.9|40
1635484500000|2021-10-29 05:15:00|27758.2|27738.2|27758.2|27738.2|27759.1|27739.1|27758|27738|18
1635484800000|2021-10-29 05:20:00|27758.5|27738.5|27759.5|27739.5|27759.5|27739.5|27758.4|27738.4|9
1635485100000|2021-10-29 05:25:00|27759.6|27739.6|27758.6|27738.6|27759.6|27739.6|27758|27738|12
1635485400000|2021-10-29 05:30:00|27758.5|27738.5|27759|27739|27759|27739|27754|27734|19
1635485700000|2021-10-29 05:35:00|27758.9|27738.9|27758.5|27738.5|27759|27739|27758.4|27738.4|8
1635486000000|2021-10-29 05:40:00|27756.5|27736.5|27761.9|27741.9|27764.3|27744.3|27755.5|27735.5|38
1635486600000|2021-10-29 05:50:00|27762|27742|27761.6|27741.6|27765.1|27745.1|27761.3|27741.3|21
1635486900000|2021-10-29 05:55:00|27761.5|27741.5|27748.5|27728.5|27763.5|27743.5|27740|27720|92
1635487200000|2021-10-29 06:00:00|27748.4|27728.4|27752.7|27732.7|27752.7|27732.7|27748|27728|41
1635487500000|2021-10-29 06:05:00|27752.2|27732.2|27751.6|27731.6|27754.8|27734.8|27751.2|27731.2|39
1635487800000|2021-10-29 06:10:00|27751.5|27731.5|27744.5|27724.5|27751.5|27731.5|27744|27724|41
1635488100000|2021-10-29 06:15:00|27744.8|27724.8|27748.1|27728.1|27748.7|27728.7|27743.6|27723.6|57
1635488400000|2021-10-29 06:20:00|27747.6|27727.6|27753|27733|27757.5|27737.5|27747.6|27727.6|36
1635488700000|2021-10-29 06:25:00|27753.5|27733.5|27747|27727|27754|27734|27747|27727|20
1635489000000|2021-10-29 06:30:00|27747.5|27727.5|27749|27729|27754|27734|27746|27726|45
1635489300000|2021-10-29 06:35:00|27748.5|27728.5|27748.5|27728.5|27749|27729|27748.5|27728.5|11
1635489600000|2021-10-29 06:40:00|27748.7|27728.7|27753.1|27733.1|27753.7|27733.7|27748.5|27728.5|24
1635489900000|2021-10-29 06:45:00|27753.7|27733.7|27748.7|27728.7|27754|27734|27748.7|27728.7|20
1635490200000|2021-10-29 06:50:00|27749.1|27729.1|27751.5|27731.5|27752|27732|27748.6|27728.6|16
1635490500000|2021-10-29 06:55:00|27749|27729|27748.2|27728.2|27752|27732|27748.2|27728.2|38
1635490800000|2021-10-29 07:00:00|27748.7|27728.7|27748.5|27728.5|27750.3|27730.3|27747.5|27727.5|25
1635491100000|2021-10-29 07:05:00|27748|27728|27746.7|27726.7|27753.5|27733.5|27746.7|27726.7|44
1635491400000|2021-10-29 07:10:00|27747.1|27727.1|27743.7|27723.7|27747.1|27727.1|27743|27723|50
1635491700000|2021-10-29 07:15:00|27744.1|27724.1|27752.6|27732.6|27753.1|27733.1|27743.4|27723.4|54
1635492000000|2021-10-29 07:20:00|27753|27733|27747|27727|27753|27733|27746.5|27726.5|29
1635492300000|2021-10-29 07:25:00|27746.5|27726.5|27749.4|27729.4|27750.5|27730.5|27746.5|27726.5|41
1635492600000|2021-10-29 07:30:00|27748.9|27728.9|27749.2|27729.2|27751.8|27731.8|27747.9|27727.9|34
1635492900000|2021-10-29 07:35:00|27749.9|27729.9|27758.9|27738.9|27759.5|27739.5|27749.9|27729.9|49
1635493200000|2021-10-29 07:40:00|27759.4|27739.4|27756|27736|27759.4|27739.4|27755|27735|49
1635493500000|2021-10-29 07:45:00|27755.5|27735.5|27751.5|27731.5|27757.5|27737.5|27751|27731|89
1635493800000|2021-10-29 07:50:00|27750.5|27730.5|27752|27732|27758|27738|27750.5|27730.5|66
1635494100000|2021-10-29 07:55:00|27752.2|27732.2|27752.5|27732.5|27759.1|27739.1|27751|27731|93
1635494400000|2021-10-29 08:00:00|27753|27733|27755.5|27735.5|27759|27739|27753|27733|47
1635494700000|2021-10-29 08:05:00|27755.1|27735.1|27757|27737|27757|27737|27752.9|27732.9|41
1635495000000|2021-10-29 08:10:00|27757.5|27737.5|27756.7|27736.7|27757.6|27737.6|27756|27736|33
1635495300000|2021-10-29 08:15:00|27756.5|27736.5|27760|27740|27760.6|27740.6|27756.5|27736.5|48
1635495600000|2021-10-29 08:20:00|27759.5|27739.5|27764|27744|27764|27744|27758.4|27738.4|60
1635495900000|2021-10-29 08:25:00|27765|27745|27776|27756|27776|27756|27764|27744|64
1635496200000|2021-10-29 08:30:00|27776.5|27756.5|27771.5|27751.5|27778|27758|27771|27751|20
1635496500000|2021-10-29 08:35:00|27772|27752|27783|27763|27783.5|27763.5|27771.9|27751.9|28
1635496800000|2021-10-29 08:40:00|27782.5|27762.5|27782|27762|27783.5|27763.5|27780.4|27760.4|25
1635497100000|2021-10-29 08:45:00|27781.5|27761.5|27781.5|27761.5|27782.1|27762.1|27780|27760|12
1635497400000|2021-10-29 08:50:00|27781.6|27761.6|27782|27762|27783.5|27763.5|27781.6|27761.6|9
1635498000000|2021-10-29 09:00:00|27782.5|27762.5|27782|27762|27783.5|27763.5|27782|27762|5
1635498300000|2021-10-29 09:05:00|27781.9|27761.9|27783.5|27763.5|27783.5|27763.5|27781.9|27761.9|9
1635498600000|2021-10-29 09:10:00|27783|27763|27783.5|27763.5|27783.5|27763.5|27781.9|27761.9|8
1635498900000|2021-10-29 09:15:00|27783|27763|27781|27761|27783.5|27763.5|27781|27761|8
1635499200000|2021-10-29 09:20:00|27780.5|27760.5|27781|27761|27781.5|27761.5|27780.5|27760.5|4
1635499500000|2021-10-29 09:25:00|27780.5|27760.5|27781|27761|27781|27761|27780.5|27760.5|6
1635499800000|2021-10-29 09:30:00|27780.5|27760.5|27777.4|27757.4|27780.9|27760.9|27772|27752|55
1635500100000|2021-10-29 09:35:00|27777.1|27757.1|27783|27763|27783|27763|27776|27756|20
1635500400000|2021-10-29 09:40:00|27782.9|27762.9|27782.5|27762.5|27782.9|27762.9|27781.5|27761.5|8
1635500700000|2021-10-29 09:45:00|27782|27762|27781.1|27761.1|27782.5|27762.5|27780.5|27760.5|11
1635501000000|2021-10-29 09:50:00|27781.4|27761.4|27780.5|27760.5|27781.4|27761.4|27780.5|27760.5|3
1635501900000|2021-10-29 10:05:00|27780.6|27760.6|27781.4|27761.4|27781.5|27761.5|27780.6|27760.6|7
1635502200000|2021-10-29 10:10:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|1
1635502500000|2021-10-29 10:15:00|27781.4|27761.4|27781.5|27761.5|27781.5|27761.5|27781.4|27761.4|2
1635503100000|2021-10-29 10:25:00|27782.2|27762.2|27783.5|27763.5|27783.5|27763.5|27782.2|27762.2|5
1635503400000|2021-10-29 10:30:00|27783.1|27763.1|27783.5|27763.5|27783.5|27763.5|27783|27763|5
1635504300000|2021-10-29 10:45:00|27783|27763|27783|27763|27783|27763|27783|27763|1
1635504600000|2021-10-29 10:50:00|27782.5|27762.5|27781.5|27761.5|27783|27763|27781.5|27761.5|6
1635506100000|2021-10-29 11:15:00|27782.4|27762.4|27783|27763|27783|27763|27782.4|27762.4|3
1635506400000|2021-10-29 11:20:00|27782|27762|27781.5|27761.5|27782|27762|27781|27761|4
1635506700000|2021-10-29 11:25:00|27780.7|27760.7|27779.4|27759.4|27782.3|27762.3|27777.1|27757.1|10
1635507000000|2021-10-29 11:30:00|27779.7|27759.7|27782.3|27762.3|27782.3|27762.3|27779.2|27759.2|24
1635507900000|2021-10-29 11:45:00|27784.4|27764.4|27782.1|27762.1|27792.5|27765.5|27782.1|27757|8
1635508500000|2021-10-29 11:55:00|27781.2|27761.2|27781.2|27761.2|27782.1|27762.1|27781.2|27761.2|3
1635508800000|2021-10-29 12:00:00|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|1
1635509100000|2021-10-29 12:05:00|27782.8|27762.8|27782.3|27762.3|27783.9|27763.9|27782.3|27762.3|9
1635510000000|2021-10-29 12:20:00|27781.6|27761.6|27782.3|27762.3|27782.3|27762.3|27781.5|27761.5|3
1635510300000|2021-10-29 12:25:00|27782|27762|27782|27762|27782|27762|27782|27762|1
1635510600000|2021-10-29 12:30:00|27782.5|27762.5|27781.8|27761.8|27782.5|27762.5|27780.9|27760.9|15
1635510900000|2021-10-29 12:35:00|27782.4|27762.4|27781.8|27761.8|27783.2|27763.2|27781.8|27761.8|7
1635511200000|2021-10-29 12:40:00|27782.4|27762.4|27787.5|27767.5|27790.1|27770.1|27781.8|27761.8|22
1635511500000|2021-10-29 12:45:00|27788.5|27768.5|27799.5|27779.5|27799.5|27779.5|27788.2|27768.2|33
1635511800000|2021-10-29 12:50:00|27799.7|27779.7|27798.7|27778.7|27807|27781.9|27798.5|27771.7|22
1635512100000|2021-10-29 12:55:00|27798.9|27778.9|27802.5|27782.5|27803.9|27783.9|27798.5|27778.5|9
1635512400000|2021-10-29 13:00:00|27802.4|27782.4|27801.3|27781.3|27803|27783|27801.3|27781.3|7
1635512700000|2021-10-29 13:05:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27802|27782|2
1635513000000|2021-10-29 13:10:00|27802|27782|27803|27783|27805.5|27785.5|27802|27782|16
1635513300000|2021-10-29 13:15:00|27805|27785|27812|27777|27812|27787|27805|27777|8
1635513600000|2021-10-29 13:20:00|27811.6|27776.6|27810|27775|27812|27785|27802.4|27775|16
1635513900000|2021-10-29 13:25:00|27810.5|27775.5|27799|27779|27810.5|27785|27796|27775.5|22
1635514200000|2021-10-29 13:30:00|27799.5|27779.5|27805.5|27770.5|27808|27779.5|27799|27770.5|7
1635514500000|2021-10-29 13:35:00|27798.5|27778.5|27797.5|27777.5|27802.5|27782.5|27797.5|27777.5|10
1635514800000|2021-10-29 13:40:00|27798|27778|27799.5|27779.5|27799.5|27779.5|27798|27778|3
1635515100000|2021-10-29 13:45:00|27799|27779|27805|27785|27805|27785|27798.5|27778.5|16
1635515400000|2021-10-29 13:50:00|27804.5|27784.5|27805|27785|27805|27785|27804.5|27784.5|2
1635515700000|2021-10-29 13:55:00|27804.5|27784.5|27805|27785|27805|27785|27804.5|27784.5|2
1635516000000|2021-10-29 14:00:00|27812|27777|27815.5|27780.5|27817.5|27786.7|27805.5|27777|16
1635516300000|2021-10-29 14:05:00|27808.5|27788.5|27810.5|27790.5|27812.5|27792.5|27808|27788|7
1635516600000|2021-10-29 14:10:00|27812|27792|27819.7|27799.7|27820.1|27800.1|27812|27792|20
1635516900000|2021-10-29 14:15:00|27827.7|27792.7|27821.8|27786.8|27828.2|27793.2|27817|27782|39
1635517200000|2021-10-29 14:20:00|27822|27787|27822.5|27787.5|27822.5|27787.5|27822|27787|4
1635517500000|2021-10-29 14:25:00|27822.6|27787.6|27820.5|27785.5|27822.6|27787.6|27820.5|27785.5|5
1635517800000|2021-10-29 14:30:00|27820|27785|27817|27782|27820.5|27792.5|27810|27782|7
1635518100000|2021-10-29 14:35:00|27817.1|27782.1|27817.5|27782.5|27817.5|27782.5|27815.5|27780.5|5
1635518400000|2021-10-29 14:40:00|27818|27783|27815.4|27780.4|27818|27789.5|27809.5|27779.9|19
1635518700000|2021-10-29 14:45:00|27815.5|27780.5|27807.5|27787.5|27815.5|27787.5|27807.5|27780.5|2
1635519000000|2021-10-29 14:50:00|27807|27787|27818|27783|27818|27791.8|27807|27782|17
1635519300000|2021-10-29 14:55:00|27820.5|27785.5|27818|27783|27820.5|27792.5|27810|27783|5
1635519600000|2021-10-29 15:00:00|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|27817.5|27782.5|1
1635519900000|2021-10-29 15:05:00|27818|27783|27805.5|27785.5|27818|27787.5|27802|27778|24
1635520200000|2021-10-29 15:10:00|27803|27783|27805|27785|27806|27786|27802.5|27782.5|8
1635520500000|2021-10-29 15:15:00|27806|27786|27802|27782|27807.5|27787.5|27801.5|27781.5|11
1635520800000|2021-10-29 15:20:00|27802.5|27782.5|27813|27778|27813|27786|27802.5|27777.5|8
1635521100000|2021-10-29 15:25:00|27814.5|27779.5|27823.5|27788.5|27825.5|27790.5|27807.5|27778.5|22
1635521400000|2021-10-29 15:30:00|27824|27789|27810|27790|27824.5|27793|27809.6|27778.6|32
1635521700000|2021-10-29 15:35:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635522000000|2021-10-29 15:40:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|1
1635522300000|2021-10-29 15:45:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635522600000|2021-10-29 15:50:00|27808.5|27788.5|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|2
1635522900000|2021-10-29 15:55:00|27807|27787|27807|27787|27807|27787|27802|27782|7
1635523200000|2021-10-29 16:00:00|27808|27788|27805|27785|27808|27788|27805|27785|7
1635523500000|2021-10-29 16:05:00|27805.5|27785.5|27805|27785|27805.7|27785.7|27805|27785|4
1635523800000|2021-10-29 16:10:00|27805.5|27785.5|27805|27785|27805.5|27785.5|27805|27785|2
1635524100000|2021-10-29 16:15:00|27805.5|27785.5|27805|27785|27808|27788|27805|27785|10
1635524400000|2021-10-29 16:20:00|27807|27787|27807|27787|27807.5|27787.5|27807|27787|3
1635525000000|2021-10-29 16:30:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635525300000|2021-10-29 16:35:00|27806.5|27786.5|27806|27786|27806.5|27786.5|27806|27786|2
1635525600000|2021-10-29 16:40:00|27810.3|27790.3|27819|27784|27819|27791|27810.3|27783|9
1635526500000|2021-10-29 16:55:00|27818|27783|27818|27783|27818|27783|27818|27783|1
1635526800000|2021-10-29 17:00:00|27817.5|27782.5|27818|27783|27818.1|27783.1|27817.5|27782.5|4
1635527400000|2021-10-29 17:10:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635527700000|2021-10-29 17:15:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635528000000|2021-10-29 17:20:00|27817.4|27782.4|27816.9|27781.9|27817.4|27782.4|27816.9|27781.9|2
1635528300000|2021-10-29 17:25:00|27816.3|27781.3|27815.8|27780.8|27816.3|27781.3|27815.8|27780.8|2
1635528600000|2021-10-29 17:30:00|27809.3|27789.3|27818.5|27783.5|27820.5|27789.3|27809.3|27783.5|7
1635528900000|2021-10-29 17:35:00|27811.5|27791.5|27817.5|27797.5|27817.5|27797.5|27811.5|27791.5|4
1635529500000|2021-10-29 17:45:00|27825|27790|27831|27796|27849.5|27814.5|27825|27790|30
1635529800000|2021-10-29 17:50:00|27830.5|27795.5|27830.5|27795.5|27830.5|27795.5|27830.5|27795.5|1
1635530100000|2021-10-29 17:55:00|27831|27796|27831|27796|27831.5|27796.5|27831|27796|3
1635530400000|2021-10-29 18:00:00|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|1
1635530700000|2021-10-29 18:05:00|27827.5|27792.5|27824.5|27789.5|27827.5|27792.5|27823.7|27788.7|8
1635531000000|2021-10-29 18:10:00|27817.5|27797.5|27813.5|27793.5|27817.5|27797.5|27813.5|27793.5|7
1635531300000|2021-10-29 18:15:00|27814|27794|27821.5|27786.5|27821.5|27794|27814|27786|3
1635531600000|2021-10-29 18:20:00|27821|27786|27807|27787|27821|27787.5|27806|27778.5|9
1635532200000|2021-10-29 18:30:00|27806|27786|27804|27784|27806|27786|27804|27784|5
1635532800000|2021-10-29 18:40:00|27803|27783|27810|27775|27810|27784|27803|27775|3
1635533100000|2021-10-29 18:45:00|27811.5|27776.5|27811.5|27776.5|27812.5|27777.5|27811.5|27776.5|3
1635534000000|2021-10-29 19:00:00|27804.5|27784.5|27813|27778|27813|27785|27804.5|27777.5|5
1635534900000|2021-10-29 19:15:00|27812.5|27777.5|27815.5|27780.5|27815.5|27780.5|27812.5|27777.5|7
1635535500000|2021-10-29 19:25:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1635536400000|2021-10-29 19:40:00|27808.5|27788.5|27818|27783|27818|27790.5|27807.5|27782.5|10
1635730200000|2021-11-01 01:30:00|27825.5|27805.5|27838.6|27818.6|27839.9|27819.9|27825.5|27805.5|67
1635730500000|2021-11-01 01:35:00|27838.4|27818.4|27829.9|27809.9|27838.6|27818.6|27829.9|27809.9|44
1635730800000|2021-11-01 01:40:00|27830|27810|27824|27804|27830|27810|27823.5|27803.5|44
1635731100000|2021-11-01 01:45:00|27823.9|27803.9|27821.1|27801.1|27827.1|27807.1|27819.6|27799.6|32
1635731400000|2021-11-01 01:50:00|27820.4|27800.4|27828.1|27808.1|27829.6|27809.6|27820.4|27800.4|69
1635731700000|2021-11-01 01:55:00|27828.7|27808.7|27821.6|27801.6|27829.1|27809.1|27818.6|27798.6|67
1635732000000|2021-11-01 02:00:00|27822.5|27802.5|27816.8|27796.8|27825.6|27805.6|27816.5|27796.5|45
1635732300000|2021-11-01 02:05:00|27816.9|27796.9|27819.5|27799.5|27822.5|27802.5|27816.8|27796.8|16
1635732600000|2021-11-01 02:10:00|27819.4|27799.4|27813.4|27793.4|27819.4|27799.4|27813.4|27793.4|28
1635732900000|2021-11-01 02:15:00|27816|27796|27822|27802|27822.5|27802.5|27816|27796|38
1635733200000|2021-11-01 02:20:00|27821.9|27801.9|27821.2|27801.2|27823|27803|27820.4|27800.4|14
1635733500000|2021-11-01 02:25:00|27820.5|27800.5|27822.4|27802.4|27823|27803|27820.2|27800.2|20
1635733800000|2021-11-01 02:30:00|27823|27803|27817.6|27797.6|27823|27803|27817|27797|31
1635734100000|2021-11-01 02:35:00|27816.5|27796.5|27822.6|27802.6|27822.6|27802.6|27815.1|27795.1|24
1635734400000|2021-11-01 02:40:00|27823|27803|27828|27808|27829.1|27809.1|27822.6|27802.6|27
1635734700000|2021-11-01 02:45:00|27827|27807|27824|27804|27828|27808|27823.5|27803.5|21
1635735000000|2021-11-01 02:50:00|27823.5|27803.5|27826.2|27806.2|27826.5|27806.5|27821.5|27801.5|27
1635735300000|2021-11-01 02:55:00|27826.4|27806.4|27821.5|27801.5|27826.7|27806.7|27821.5|27801.5|30
1635735600000|2021-11-01 03:00:00|27821.1|27801.1|27817.6|27797.6|27821.4|27801.4|27814.2|27794.2|89
1635735900000|2021-11-01 03:05:00|27818|27798|27815.6|27795.6|27818|27798|27812.4|27792.4|24
1635736200000|2021-11-01 03:10:00|27816.1|27796.1|27815.4|27795.4|27818.5|27798.5|27812.4|27792.4|75
1635736500000|2021-11-01 03:15:00|27816.5|27796.5|27812|27792|27816.7|27796.7|27812|27792|96
1635736800000|2021-11-01 03:20:00|27811.7|27791.7|27814.5|27794.5|27816.5|27796.5|27810.6|27790.6|39
1635737100000|2021-11-01 03:25:00|27814.1|27794.1|27812|27792|27814.1|27794.1|27811.5|27791.5|27
1635737400000|2021-11-01 03:30:00|27812.5|27792.5|27815.5|27795.5|27819|27799|27811.5|27791.5|79
1635737700000|2021-11-01 03:35:00|27816.5|27796.5|27817|27797|27817.5|27797.5|27816|27796|18
1635738000000|2021-11-01 03:40:00|27816.5|27796.5|27818.5|27798.5|27818.7|27798.7|27816.5|27796.5|10
1635738300000|2021-11-01 03:45:00|27818.6|27798.6|27825.5|27805.5|27828.5|27808.5|27818.6|27798.6|40
1635738600000|2021-11-01 03:50:00|27825.6|27805.6|27834.5|27814.5|27838.3|27818.3|27824.7|27804.7|50
1635738900000|2021-11-01 03:55:00|27834|27814|27834|27814|27837|27817|27833|27813|25
1635739200000|2021-11-01 04:00:00|27833.5|27813.5|27831.5|27811.5|27834.1|27814.1|27831.5|27811.5|32
1635739500000|2021-11-01 04:05:00|27831.7|27811.7|27834.5|27814.5|27834.5|27814.5|27831|27811|22
1635739800000|2021-11-01 04:10:00|27834.4|27814.4|27837.5|27817.5|27837.5|27817.5|27832.5|27812.5|40
1635740100000|2021-11-01 04:15:00|27837.8|27817.8|27833.4|27813.4|27839.2|27819.2|27833.4|27813.4|21
1635740400000|2021-11-01 04:20:00|27833.5|27813.5|27838.5|27818.5|27838.5|27818.5|27833.5|27813.5|37
1635740700000|2021-11-01 04:25:00|27839|27819|27839.2|27819.2|27839.5|27819.5|27839|27819|4
1635741000000|2021-11-01 04:30:00|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|27838.7|27818.7|1
1635741300000|2021-11-01 04:35:00|27839.1|27819.1|27838|27818|27839.5|27819.5|27838|27818|5
1635742200000|2021-11-01 04:50:00|27836.9|27816.9|27835.7|27815.7|27837.1|27817.1|27833|27813|22
1635742500000|2021-11-01 04:55:00|27836.2|27816.2|27838.5|27818.5|27838.6|27818.6|27835.7|27815.7|8
1635742800000|2021-11-01 05:00:00|27838|27818|27832.5|27812.5|27838.5|27818.5|27832|27812|32
1635743100000|2021-11-01 05:05:00|27833|27813|27832|27812|27833|27813|27832|27812|10
1635743400000|2021-11-01 05:10:00|27832.5|27812.5|27828|27808|27832.5|27812.5|27826.5|27806.5|19
1635743700000|2021-11-01 05:15:00|27827.5|27807.5|27826|27806|27828|27808|27825.4|27805.4|21
1635744000000|2021-11-01 05:20:00|27825.8|27805.8|27814|27794|27825.8|27805.8|27811.5|27791.5|81
1635744300000|2021-11-01 05:25:00|27814.5|27794.5|27815.6|27795.6|27816.5|27796.5|27813.9|27793.9|41
1635744600000|2021-11-01 05:30:00|27816.1|27796.1|27814.2|27794.2|27819.6|27799.6|27814|27794|25
1635744900000|2021-11-01 05:35:00|27814|27794|27818.6|27798.6|27819.1|27799.1|27814|27794|11
1635745200000|2021-11-01 05:40:00|27818.5|27798.5|27811.5|27791.5|27818.5|27798.5|27810.5|27790.5|39
1635745500000|2021-11-01 05:45:00|27812|27792|27815.6|27795.6|27817|27797|27812|27792|23
1635745800000|2021-11-01 05:50:00|27815.7|27795.7|27805.5|27785.5|27815.7|27795.7|27802|27782|55
1635746100000|2021-11-01 05:55:00|27805.6|27785.6|27796.5|27776.5|27805.6|27785.6|27796.5|27776.5|58
1635746400000|2021-11-01 06:00:00|27796.3|27776.3|27802|27782|27802.9|27782|27789.5|27763|61
1635746700000|2021-11-01 06:05:00|27801.9|27781.9|27815|27780|27816|27789.6|27801.4|27779|35
1635747000000|2021-11-01 06:10:00|27815.5|27780.5|27810.7|27790.7|27815.5|27791.7|27808|27780|41
1635747300000|2021-11-01 06:15:00|27810.6|27790.6|27812.1|27792.1|27813.2|27793.2|27809|27789|27
1635747600000|2021-11-01 06:20:00|27812.6|27792.6|27816.7|27796.7|27819.2|27799.2|27812.6|27792.6|29
1635747900000|2021-11-01 06:25:00|27816.2|27796.2|27816.1|27796.1|27816.6|27796.6|27815.7|27795.7|13
1635748200000|2021-11-01 06:30:00|27815.7|27795.7|27814|27794|27816.1|27796.1|27813.2|27793.2|19
1635748500000|2021-11-01 06:35:00|27816.2|27796.2|27816.2|27796.2|27818.6|27798.6|27813.6|27793.6|38
1635748800000|2021-11-01 06:40:00|27816.5|27796.5|27817.6|27797.6|27818|27798|27816.5|27796.5|8
1635749100000|2021-11-01 06:45:00|27818|27798|27827.4|27807.4|27833.5|27813.5|27818|27798|112
1635749400000|2021-11-01 06:50:00|27826.9|27806.9|27818.5|27798.5|27828|27808|27816.5|27796.5|55
1635749700000|2021-11-01 06:55:00|27819.2|27799.2|27821.5|27801.5|27824.5|27804.5|27817.5|27797.5|35
1635750000000|2021-11-01 07:00:00|27821.9|27801.9|27817.6|27797.6|27823.2|27803.2|27816.1|27796.1|37
1635750300000|2021-11-01 07:05:00|27818.1|27798.1|27817.5|27797.5|27820|27800|27814.5|27794.5|17
1635750600000|2021-11-01 07:10:00|27818|27798|27818|27798|27819|27799|27814.5|27794.5|14
1635750900000|2021-11-01 07:15:00|27818.5|27798.5|27819|27799|27820.1|27800.1|27818.5|27798.5|19
1635751200000|2021-11-01 07:20:00|27819.5|27799.5|27819.2|27799.2|27819.7|27799.7|27819|27799|5
1635751500000|2021-11-01 07:25:00|27819|27799|27823|27803|27823.2|27803.2|27818.6|27798.6|51
1635751800000|2021-11-01 07:30:00|27824|27804|27819.9|27799.9|27824.5|27804.5|27817|27797|73
1635752100000|2021-11-01 07:35:00|27822|27802|27833.5|27813.5|27833.5|27813.5|27819.9|27799.9|99
1635752400000|2021-11-01 07:40:00|27833|27813|27836.1|27816.1|27839|27819|27830.5|27810.5|45
1635752700000|2021-11-01 07:45:00|27836|27816|27836.1|27816.1|27838.5|27818.5|27831|27811|95
1635753000000|2021-11-01 07:50:00|27833.5|27813.5|27838.5|27818.5|27839.5|27819.5|27833.5|27813.5|59
1635753300000|2021-11-01 07:55:00|27838|27818|27844.5|27824.5|27848|27828|27838|27818|111
1635753600000|2021-11-01 08:00:00|27845|27825|27848.4|27828.4|27850.3|27830.3|27840.5|27820.5|64
1635753900000|2021-11-01 08:05:00|27843.9|27823.9|27848.5|27828.5|27849.5|27829.5|27843.9|27823.9|22
1635754200000|2021-11-01 08:10:00|27849.2|27829.2|27851.5|27831.5|27855|27835|27846.5|27826.5|59
1635754500000|2021-11-01 08:15:00|27852|27832|27842.5|27822.5|27852|27832|27842.5|27822.5|32
1635754800000|2021-11-01 08:20:00|27842.6|27822.6|27843|27823|27849.5|27829.5|27841|27821|82
1635755100000|2021-11-01 08:25:00|27842.6|27822.6|27844.2|27824.2|27846|27826|27841|27821|46
1635755400000|2021-11-01 08:30:00|27844.5|27824.5|27848.5|27828.5|27849.5|27829.5|27844.5|27824.5|53
1635755700000|2021-11-01 08:35:00|27848|27828|27847.5|27827.5|27849.5|27829.5|27845|27825|32
1635756000000|2021-11-01 08:40:00|27848|27828|27847.5|27827.5|27848|27828|27847.4|27827.4|6
1635756300000|2021-11-01 08:45:00|27847|27827|27844.5|27824.5|27847|27827|27841.5|27821.5|21
1635756600000|2021-11-01 08:50:00|27844.6|27824.6|27843.4|27823.4|27844.6|27824.6|27838.5|27818.5|40
1635756900000|2021-11-01 08:55:00|27843.5|27823.5|27839.5|27819.5|27844.5|27824.5|27833.9|27813.9|57
1635757200000|2021-11-01 09:00:00|27840|27820|27843.4|27823.4|27845.6|27825.6|27840|27820|32
1635757500000|2021-11-01 09:05:00|27843|27823|27843.5|27823.5|27846|27826|27842.9|27822.9|17
1635757800000|2021-11-01 09:10:00|27844|27824|27844|27824|27844|27824|27843.9|27823.9|3
1635758400000|2021-11-01 09:20:00|27843.5|27823.5|27840.9|27820.9|27844|27824|27840.6|27820.6|15
1635758700000|2021-11-01 09:25:00|27840.8|27820.8|27841.4|27821.4|27841.4|27821.4|27837.5|27817.5|29
1635759000000|2021-11-01 09:30:00|27841.8|27821.8|27840.8|27820.8|27841.8|27821.8|27840.8|27820.8|3
1635759300000|2021-11-01 09:35:00|27841.2|27821.2|27837.9|27817.9|27844.8|27824.8|27837.9|27817.9|24
1635759600000|2021-11-01 09:40:00|27838.4|27818.4|27843.9|27823.9|27843.9|27823.9|27837.6|27817.6|15
1635759900000|2021-11-01 09:45:00|27844|27824|27844|27824|27844|27824|27844|27824|1
1635760200000|2021-11-01 09:50:00|27843.5|27823.5|27838.2|27818.2|27843.5|27823.5|27834.5|27814.5|22
1635760500000|2021-11-01 09:55:00|27838.5|27818.5|27834|27814|27839|27819|27833.3|27813.3|13
1635760800000|2021-11-01 10:00:00|27833.3|27813.3|27834|27799|27836|27813.3|27829|27798.4|16
1635761100000|2021-11-01 10:05:00|27832.5|27797.5|27833.9|27798.9|27833.9|27798.9|27828.5|27793.5|27
1635761400000|2021-11-01 10:10:00|27834.2|27799.2|27827.5|27807.5|27835.2|27810|27826.4|27797.4|21
1635761700000|2021-11-01 10:15:00|27826.5|27806.5|27829.1|27809.1|27830|27810|27826|27806|13
1635762000000|2021-11-01 10:20:00|27828.6|27808.6|27826.4|27806.4|27828.6|27808.6|27825.6|27805.6|16
1635762600000|2021-11-01 10:30:00|27826.5|27806.5|27828.5|27808.5|27829|27809|27826.5|27806.5|15
1635762900000|2021-11-01 10:35:00|27828|27808|27826.5|27806.5|27828.5|27808.5|27826.5|27806.5|6
1635763200000|2021-11-01 10:40:00|27827|27807|27826.5|27806.5|27827|27807|27826.5|27806.5|2
1635763500000|2021-11-01 10:45:00|27827|27807|27826.5|27806.5|27827.3|27807.3|27826.5|27806.5|4
1635763800000|2021-11-01 10:50:00|27826.3|27806.3|27824.9|27804.9|27826.3|27806.3|27823.7|27803.7|12
1635764100000|2021-11-01 10:55:00|27824.4|27804.4|27822.6|27802.6|27824.4|27804.4|27821|27801|10
1635764400000|2021-11-01 11:00:00|27823.1|27803.1|27823.4|27803.4|27823.4|27803.4|27823.1|27803.1|2
1635764700000|2021-11-01 11:05:00|27823.1|27803.1|27823.4|27803.4|27823.9|27803.9|27823.1|27803.1|4
1635765000000|2021-11-01 11:10:00|27823.5|27803.5|27823.3|27803.3|27823.8|27803.8|27823.3|27803.3|4
1635765300000|2021-11-01 11:15:00|27823.8|27803.8|27828.5|27808.5|27828.5|27808.5|27823.8|27803.8|8
1635765600000|2021-11-01 11:20:00|27828|27808|27826|27806|27828|27808|27825|27805|5
1635765900000|2021-11-01 11:25:00|27826.5|27806.5|27827|27807|27827|27807|27826|27806|4
1635766800000|2021-11-01 11:40:00|27826.5|27806.5|27823.5|27803.5|27826.5|27806.5|27822.7|27802.7|19
1635767100000|2021-11-01 11:45:00|27824|27804|27824.5|27804.5|27824.5|27804.5|27823.5|27803.5|4
1635767400000|2021-11-01 11:50:00|27826.5|27806.5|27833.4|27813.4|27835.5|27815.5|27826.5|27806.5|30
1635767700000|2021-11-01 11:55:00|27832.4|27812.4|27826.3|27806.3|27832.4|27812.4|27822.3|27802.3|38
1635768000000|2021-11-01 12:00:00|27826.5|27806.5|27831.3|27811.3|27831.3|27811.3|27826.5|27806.5|10
1635768600000|2021-11-01 12:10:00|27831.8|27811.8|27832|27812|27832|27812|27831.8|27811.8|3
1635768900000|2021-11-01 12:15:00|27833|27813|27832.5|27812.5|27835|27815|27827|27807|24
1635769200000|2021-11-01 12:20:00|27832|27812|27833.1|27813.1|27833.1|27813.1|27832|27812|4
1635769500000|2021-11-01 12:25:00|27832.6|27812.6|27825.7|27805.7|27832.6|27812.6|27825.5|27805.5|27
1635769800000|2021-11-01 12:30:00|27827.2|27807.2|27828.5|27808.5|27833.5|27813.5|27823|27803|49
1635770100000|2021-11-01 12:35:00|27829.5|27809.5|27828.5|27808.5|27829.5|27809.5|27827|27807|16
1635770400000|2021-11-01 12:40:00|27828|27808|27827.5|27807.5|27831.5|27811.5|27823|27803|19
1635770700000|2021-11-01 12:45:00|27827|27807|27827|27807|27827.5|27807.5|27827|27807|3
1635771000000|2021-11-01 12:50:00|27827.5|27807.5|27825.5|27805.5|27827.5|27807.5|27825|27805|11
1635771300000|2021-11-01 12:55:00|27826|27806|27828.5|27808.5|27828.5|27808.5|27826|27806|6
1635771600000|2021-11-01 13:00:00|27829|27809|27829|27809|27830|27810|27829|27809|7
1635771900000|2021-11-01 13:05:00|27829.5|27809.5|27834.5|27814.5|27835.5|27815.5|27829|27809|20
1635772200000|2021-11-01 13:10:00|27834|27814|27833.5|27813.5|27834|27814|27830.5|27810.5|14
1635772500000|2021-11-01 13:15:00|27832|27812|27825|27805|27832|27812|27825|27805|9
1635772800000|2021-11-01 13:20:00|27825.5|27805.5|27833.5|27813.5|27833.5|27813.5|27825.5|27805.5|29
1635773100000|2021-11-01 13:25:00|27832|27812|27828|27808|27836.5|27813.5|27828|27801.5|11
1635773400000|2021-11-01 13:30:00|27827.5|27807.5|27830.5|27810.5|27830.5|27810.5|27827.5|27807.5|5
1635773700000|2021-11-01 13:35:00|27831|27811|27837.6|27802.6|27838|27811|27830|27802.6|5
1635774000000|2021-11-01 13:40:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|1
1635774300000|2021-11-01 13:45:00|27835|27800|27837.5|27802.5|27837.5|27802.5|27832.5|27797.5|7
1635774600000|2021-11-01 13:50:00|27837|27802|27827.5|27807.5|27837|27807.5|27825|27799.5|10
1635774900000|2021-11-01 13:55:00|27827|27807|27827.5|27807.5|27827.5|27807.5|27826.5|27806.5|4
1635775200000|2021-11-01 14:00:00|27827|27807|27827.6|27807.6|27834.7|27807.8|27824|27797|19
1635775500000|2021-11-01 14:05:00|27828.1|27808.1|27840|27805|27840|27812.5|27827.5|27804|15
1635775800000|2021-11-01 14:10:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27838|27803|3
1635776700000|2021-11-01 14:25:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27837|27802|4
1635777000000|2021-11-01 14:30:00|27837.5|27802.5|27837.5|27802.5|27837.5|27802.5|27837|27802|3
1635777300000|2021-11-01 14:35:00|27837|27802|27827|27807|27837|27809|27827|27799.5|13
1635777900000|2021-11-01 14:45:00|27827.5|27807.5|27828|27808|27828.5|27808.5|27827.5|27807.5|4
1635778500000|2021-11-01 14:55:00|27828.5|27808.5|27837|27802|27837|27809.5|27828.5|27802|5
1635778800000|2021-11-01 15:00:00|27836.5|27801.5|27837.5|27802.5|27837.5|27808.5|27828.5|27800|7
1635779100000|2021-11-01 15:05:00|27837|27802|27832.5|27812.5|27840.5|27812.5|27832|27802|8
1635779400000|2021-11-01 15:10:00|27832|27812|27831.5|27811.5|27832|27812|27831.5|27811.5|2
1635779700000|2021-11-01 15:15:00|27831|27811|27831.5|27811.5|27831.5|27811.5|27831|27811|2
1635781200000|2021-11-01 15:40:00|27831|27811|27831|27811|27831|27811|27830.5|27810.5|3
1635781800000|2021-11-01 15:50:00|27830.5|27810.5|27832.5|27812.5|27832.5|27812.5|27830.5|27810.5|14
1635782100000|2021-11-01 15:55:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1635782400000|2021-11-01 16:00:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27827|27807|14
1635782700000|2021-11-01 16:05:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|6
1635783000000|2021-11-01 16:10:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|6
1635783300000|2021-11-01 16:15:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1635783600000|2021-11-01 16:20:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1635783900000|2021-11-01 16:25:00|27831.5|27811.5|27831.5|27811.5|27831.5|27811.5|27831.5|27811.5|1
1635784200000|2021-11-01 16:30:00|27832|27812|27832.5|27812.5|27832.5|27812.5|27832|27812|2
1635784500000|2021-11-01 16:35:00|27833|27813|27836.5|27816.5|27837.5|27817.5|27831|27811|15
1635784800000|2021-11-01 16:40:00|27836|27816|27836.5|27816.5|27836.5|27816.5|27832|27812|8
1635785100000|2021-11-01 16:45:00|27836|27816|27833.5|27813.5|27836|27816|27833|27813|4
1635785400000|2021-11-01 16:50:00|27832.5|27812.5|27830|27810|27832.5|27812.5|27830|27810|6
1635785700000|2021-11-01 16:55:00|27829.5|27809.5|27837|27817|27837|27817|27829.5|27809.5|5
1635786300000|2021-11-01 17:05:00|27834|27814|27842|27807|27842|27815|27833|27806.5|10
1635786600000|2021-11-01 17:10:00|27842.5|27807.5|27841.5|27806.5|27842.5|27807.5|27841.5|27806.5|2
1635786900000|2021-11-01 17:15:00|27842|27807|27842.4|27807.4|27842.5|27812.3|27832.3|27805.8|8
1635787200000|2021-11-01 17:20:00|27841.5|27806.5|27842|27807|27843|27808|27841.5|27806.5|5
1635787500000|2021-11-01 17:25:00|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|27841.5|27806.5|1
1635788400000|2021-11-01 17:40:00|27845|27810|27845.5|27810.5|27845.5|27810.5|27845|27810|4
1635789900000|2021-11-01 18:05:00|27837.5|27817.5|27835.5|27815.5|27837.5|27817.5|27835.5|27815.5|2
1635790200000|2021-11-01 18:10:00|27835|27815|27841.5|27806.5|27843|27815|27835|27806.5|7
1635790500000|2021-11-01 18:15:00|27842.5|27807.5|27841.5|27806.5|27842.5|27807.5|27841.5|27806.5|3
1635790800000|2021-11-01 18:20:00|27840|27805|27834.7|27799.7|27840|27805|27834|27799|7
1635791100000|2021-11-01 18:25:00|27834.2|27799.2|27834|27799|27834.2|27799.2|27834|27799|2
1635792000000|2021-11-01 18:40:00|27834.5|27799.5|27834.5|27799.5|27834.5|27799.5|27834.5|27799.5|1
1635792300000|2021-11-01 18:45:00|27835|27800|27837.5|27802.5|27838|27803|27835|27800|6
1635793500000|2021-11-01 19:05:00|27836.6|27801.6|27832.5|27797.5|27837.5|27808|27824.5|27795|21
1635793800000|2021-11-01 19:10:00|27833|27798|27833|27798|27833|27798|27833|27798|1
1635794700000|2021-11-01 19:25:00|27830|27795|27830.5|27795.5|27830.5|27795.5|27830|27795|4
1635795600000|2021-11-01 19:40:00|27825.5|27805.5|27832.5|27797.5|27833|27805.5|27825|27797|6
1635796200000|2021-11-01 19:50:00|27833|27798|27833|27798|27833|27798|27833|27798|1
1635816600000|2021-11-02 01:30:00|27796.5|27776.5|27801.5|27781.5|27802.5|27782.5|27796.5|27776.5|52
1635816900000|2021-11-02 01:35:00|27801.4|27781.4|27803|27783|27804|27784|27797.4|27777.4|32
1635817200000|2021-11-02 01:40:00|27802.5|27782.5|27801.5|27781.5|27803.7|27783.7|27801|27781|32
1635817500000|2021-11-02 01:45:00|27801.6|27781.6|27803.5|27783.5|27808.5|27788.5|27801|27781|52
1635817800000|2021-11-02 01:50:00|27805.5|27785.5|27804|27784|27806.7|27786.7|27802.5|27782.5|38
1635818100000|2021-11-02 01:55:00|27803.9|27783.9|27802.4|27782.4|27803.9|27783.9|27800.4|27780.4|17
1635818400000|2021-11-02 02:00:00|27802.6|27782.6|27803.5|27783.5|27803.7|27783.7|27802|27782|20
1635818700000|2021-11-02 02:05:00|27803|27783|27801.4|27781.4|27803.6|27783.6|27801.4|27781.4|19
1635819000000|2021-11-02 02:10:00|27801.5|27781.5|27803.5|27783.5|27803.5|27783.5|27800.9|27780.9|12
1635819300000|2021-11-02 02:15:00|27803|27783|27800.5|27780.5|27803|27783|27800.5|27780.5|10
1635819600000|2021-11-02 02:20:00|27801|27781|27800.5|27780.5|27801.1|27781.1|27800.5|27780.5|4
1635819900000|2021-11-02 02:25:00|27800|27780|27798.5|27778.5|27800.5|27780.5|27797.5|27777.5|12
1635820200000|2021-11-02 02:30:00|27798|27778|27795.5|27775.5|27798|27778|27791.5|27771.5|14
1635820500000|2021-11-02 02:35:00|27796.5|27776.5|27798|27778|27798.6|27778.6|27791.5|27771.5|60
1635820800000|2021-11-02 02:40:00|27797.9|27777.9|27805.4|27785.4|27807.6|27787.6|27797|27777|81
1635821100000|2021-11-02 02:45:00|27805.5|27785.5|27815.5|27795.5|27816.5|27796.5|27803.5|27783.5|58
1635821400000|2021-11-02 02:50:00|27815.4|27795.4|27813.5|27793.5|27816.3|27796.3|27812.5|27792.5|34
1635821700000|2021-11-02 02:55:00|27813.6|27793.6|27812.7|27792.7|27814.2|27794.2|27811.5|27791.5|32
1635822000000|2021-11-02 03:00:00|27812.5|27792.5|27808|27788|27813.4|27793.4|27808|27788|28
1635822300000|2021-11-02 03:05:00|27809|27789|27811|27791|27811.7|27791.7|27808|27788|29
1635822600000|2021-11-02 03:10:00|27811.5|27791.5|27813|27793|27813.2|27793.2|27810.4|27790.4|31
1635822900000|2021-11-02 03:15:00|27813.5|27793.5|27818|27798|27819|27799|27813|27793|19
1635823200000|2021-11-02 03:20:00|27817.8|27797.8|27816.9|27796.9|27819.6|27799.6|27816.9|27796.9|10
1635823500000|2021-11-02 03:25:00|27816.4|27796.4|27833.6|27798.6|27835.5|27808.2|27816.4|27796.4|30
1635823800000|2021-11-02 03:30:00|27832.7|27797.7|27832|27812|27834.5|27812.5|27825.8|27797.7|43
1635824100000|2021-11-02 03:35:00|27832.2|27812.2|27830.1|27810.1|27832.2|27812.2|27830.1|27810.1|27
1635824400000|2021-11-02 03:40:00|27830.3|27810.3|27827.5|27807.5|27831|27811|27826.8|27806.8|39
1635824700000|2021-11-02 03:45:00|27828|27808|27827|27807|27831.5|27811.5|27827|27807|11
1635825000000|2021-11-02 03:50:00|27826.5|27806.5|27828|27808|27828.5|27808.5|27826.5|27806.5|21
1635825300000|2021-11-02 03:55:00|27829.2|27809.2|27833|27813|27833.2|27813.2|27827|27807|38
1635825600000|2021-11-02 04:00:00|27833.2|27813.2|27831.5|27811.5|27834|27814|27831.5|27811.5|38
1635825900000|2021-11-02 04:05:00|27832|27812|27831.5|27811.5|27833.1|27813.1|27831.5|27811.5|6
1635826200000|2021-11-02 04:10:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1635826800000|2021-11-02 04:20:00|27831.5|27811.5|27827|27807|27831.5|27811.5|27827|27807|7
1635827100000|2021-11-02 04:25:00|27827.4|27807.4|27827.9|27807.9|27829.4|27809.4|27827.4|27807.4|10
1635827400000|2021-11-02 04:30:00|27827.4|27807.4|27827.4|27807.4|27828|27808|27827.4|27807.4|3
1635827700000|2021-11-02 04:35:00|27829.3|27809.3|27832|27812|27832|27812|27829.3|27809.3|6
1635828000000|2021-11-02 04:40:00|27830.9|27810.9|27831.5|27811.5|27831.5|27811.5|27830.9|27810.9|10
1635828300000|2021-11-02 04:45:00|27831.4|27811.4|27831|27811|27831.4|27811.4|27831|27811|2
1635828600000|2021-11-02 04:50:00|27830.5|27810.5|27828.5|27808.5|27831.5|27811.5|27828|27808|22
1635828900000|2021-11-02 04:55:00|27827.5|27807.5|27829.5|27809.5|27830|27810|27827.5|27807.5|20
1635829200000|2021-11-02 05:00:00|27829|27809|27831.6|27811.6|27831.7|27811.7|27828.4|27808.4|29
1635829500000|2021-11-02 05:05:00|27831.5|27811.5|27830.5|27810.5|27832.5|27812.5|27829|27809|22
1635830100000|2021-11-02 05:15:00|27830.7|27810.7|27832.6|27812.6|27833|27813|27830.6|27810.6|10
1635830400000|2021-11-02 05:20:00|27833|27813|27832.4|27812.4|27833|27813|27832.4|27812.4|3
1635830700000|2021-11-02 05:25:00|27832.3|27812.3|27831.4|27811.4|27832.3|27812.3|27831.4|27811.4|3
1635831000000|2021-11-02 05:30:00|27831.9|27811.9|27823.3|27803.3|27831.9|27811.9|27821.8|27801.8|34
1635831300000|2021-11-02 05:35:00|27823.5|27803.5|27824.6|27804.6|27824.6|27804.6|27823.5|27803.5|12
1635831600000|2021-11-02 05:40:00|27825.1|27805.1|27824.5|27804.5|27825.3|27805.3|27824|27804|11
1635831900000|2021-11-02 05:45:00|27824|27804|27824.1|27804.1|27824.1|27804.1|27824|27804|6
1635832200000|2021-11-02 05:50:00|27824|27804|27824|27804|27825|27805|27823.5|27803.5|14
1635832500000|2021-11-02 05:55:00|27824.1|27804.1|27829.2|27809.2|27829.2|27809.2|27824.1|27804.1|8
1635832800000|2021-11-02 06:00:00|27828.6|27808.6|27832.1|27812.1|27832.1|27812.1|27827.5|27807.5|38
1635833100000|2021-11-02 06:05:00|27832|27812|27829|27809|27832.5|27812.5|27827.9|27807.9|35
1635833400000|2021-11-02 06:10:00|27828.5|27808.5|27829.9|27809.9|27831.2|27811.2|27827.5|27807.5|26
1635833700000|2021-11-02 06:15:00|27829.4|27809.4|27829.9|27809.9|27830|27810|27828.8|27808.8|22
1635834000000|2021-11-02 06:20:00|27829.4|27809.4|27831.5|27811.5|27832.5|27812.5|27827.9|27807.9|38
1635834300000|2021-11-02 06:25:00|27831.8|27811.8|27826.5|27806.5|27831.8|27811.8|27823.6|27803.6|18
1635834600000|2021-11-02 06:30:00|27826.3|27806.3|27826.4|27806.4|27826.9|27806.9|27826.3|27806.3|4
1635834900000|2021-11-02 06:35:00|27826.9|27806.9|27823|27803|27826.9|27806.9|27822.4|27802.4|26
1635835200000|2021-11-02 06:40:00|27823.4|27803.4|27824.4|27804.4|27827.6|27807.6|27822.5|27802.5|59
1635835500000|2021-11-02 06:45:00|27823.9|27803.9|27823|27803|27824.4|27804.4|27822|27802|14
1635835800000|2021-11-02 06:50:00|27823.2|27803.2|27825.9|27805.9|27827.3|27807.3|27823|27803|26
1635836100000|2021-11-02 06:55:00|27826|27806|27832|27812|27832|27812|27826|27806|12
1635836400000|2021-11-02 07:00:00|27832.4|27812.4|27828|27808|27832.9|27812.9|27828|27808|13
1635836700000|2021-11-02 07:05:00|27827.9|27807.9|27832|27812|27832|27812|27826.5|27806.5|31
1635837000000|2021-11-02 07:10:00|27832.9|27812.9|27828.4|27808.4|27833.2|27813.2|27828|27808|25
1635837300000|2021-11-02 07:15:00|27828.5|27808.5|27833.5|27813.5|27833.5|27813.5|27828|27808|33
1635837600000|2021-11-02 07:20:00|27833.2|27813.2|27832|27812|27833.5|27813.5|27831.5|27811.5|10
1635837900000|2021-11-02 07:25:00|27832.4|27812.4|27832.9|27812.9|27832.9|27812.9|27832.4|27812.4|2
1635838200000|2021-11-02 07:30:00|27833|27813|27834|27814|27834|27814|27831.4|27811.4|18
1635838800000|2021-11-02 07:40:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27831|27811|37
1635839100000|2021-11-02 07:45:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|4
1635839400000|2021-11-02 07:50:00|27833|27813|27831.5|27811.5|27833|27813|27831|27811|4
1635839700000|2021-11-02 07:55:00|27831|27811|27831.5|27811.5|27831.5|27811.5|27831|27811|2
1635840000000|2021-11-02 08:00:00|27831|27811|27831|27811|27831|27811|27830.5|27810.5|5
1635840300000|2021-11-02 08:05:00|27831.5|27811.5|27831|27811|27832|27812|27831|27811|11
1635840600000|2021-11-02 08:10:00|27831.5|27811.5|27841|27821|27844|27824|27831.5|27811.5|83
1635840900000|2021-11-02 08:15:00|27838.5|27818.5|27841.5|27821.5|27844.5|27824.5|27838.5|27818.5|22
1635841200000|2021-11-02 08:20:00|27841.4|27821.4|27841.5|27821.5|27842|27822|27841.4|27821.4|8
1635841500000|2021-11-02 08:25:00|27842.5|27822.5|27844|27824|27844|27824|27842.5|27822.5|5
1635841800000|2021-11-02 08:30:00|27843.5|27823.5|27842.5|27822.5|27843.5|27823.5|27840.3|27820.3|20
1635842100000|2021-11-02 08:35:00|27842.6|27822.6|27841|27821|27843|27823|27840.9|27820.9|13
1635842400000|2021-11-02 08:40:00|27840.9|27820.9|27839|27819|27841|27821|27836|27816|20
1635843300000|2021-11-02 08:55:00|27839.1|27819.1|27849|27829|27850.1|27830.1|27839.1|27819.1|43
1635843600000|2021-11-02 09:00:00|27848.5|27828.5|27848.5|27828.5|27848.6|27828.6|27848|27828|7
1635844200000|2021-11-02 09:10:00|27847.5|27827.5|27848|27828|27848.9|27828.9|27847.5|27827.5|6
1635844500000|2021-11-02 09:15:00|27847|27827|27842.1|27822.1|27847|27827|27842.1|27822.1|11
1635844800000|2021-11-02 09:20:00|27842|27822|27841.4|27821.4|27842|27822|27841.4|27821.4|3
1635845100000|2021-11-02 09:25:00|27841.9|27821.9|27841|27821|27842|27822|27841|27821|11
1635845700000|2021-11-02 09:35:00|27841.5|27821.5|27841.8|27821.8|27841.8|27821.8|27841.5|27821.5|2
1635846000000|2021-11-02 09:40:00|27841.3|27821.3|27837.3|27817.3|27841.8|27821.8|27827|27807|48
1635846300000|2021-11-02 09:45:00|27837|27817|27837.3|27817.3|27837.3|27817.3|27837|27817|4
1635846600000|2021-11-02 09:50:00|27837|27817|27840.8|27820.8|27843.5|27823.5|27837|27817|29
1635846900000|2021-11-02 09:55:00|27840.5|27820.5|27840.9|27820.9|27840.9|27820.9|27840.5|27820.5|7
1635847200000|2021-11-02 10:00:00|27841.4|27821.4|27840.9|27820.9|27841.9|27821.9|27840.9|27820.9|6
1635847500000|2021-11-02 10:05:00|27840.5|27820.5|27837.6|27817.6|27840.5|27820.5|27837.6|27817.6|13
1635847800000|2021-11-02 10:10:00|27837.9|27817.9|27836.6|27816.6|27837.9|27817.9|27835.1|27815.1|14
1635848100000|2021-11-02 10:15:00|27836.9|27816.9|27838.5|27818.5|27839.6|27819.6|27836.9|27816.9|24
1635848400000|2021-11-02 10:20:00|27838|27818|27840.4|27820.4|27842.5|27822.5|27837.9|27817.9|19
1635848700000|2021-11-02 10:25:00|27839.9|27819.9|27839.4|27819.4|27839.9|27819.9|27839.4|27819.4|2
1635849000000|2021-11-02 10:30:00|27839.9|27819.9|27843.9|27823.9|27844.6|27824.6|27839.9|27819.9|11
1635849300000|2021-11-02 10:35:00|27844.1|27824.1|27843|27823|27844.6|27824.6|27843|27823|6
1635849600000|2021-11-02 10:40:00|27842.5|27822.5|27842.5|27822.5|27842.6|27822.6|27842.5|27822.5|3
1635850200000|2021-11-02 10:50:00|27842.1|27822.1|27838.3|27818.3|27842.1|27822.1|27838|27818|6
1635850500000|2021-11-02 10:55:00|27838.8|27818.8|27836.3|27816.3|27838.8|27818.8|27836.3|27816.3|4
1635850800000|2021-11-02 11:00:00|27836.2|27816.2|27835.5|27815.5|27836.2|27816.2|27835.5|27815.5|6
1635851100000|2021-11-02 11:05:00|27836|27816|27839.2|27804.2|27840|27816|27830|27803.5|21
1635851400000|2021-11-02 11:10:00|27839.4|27804.4|27842.2|27807.2|27842.2|27807.2|27839.2|27804.2|6
1635851700000|2021-11-02 11:15:00|27843.4|27808.4|27847.3|27812.3|27847.3|27812.3|27843.4|27808.4|12
1635852000000|2021-11-02 11:20:00|27847|27812|27846.6|27826.6|27853|27826.6|27846.6|27812|16
1635852300000|2021-11-02 11:25:00|27847.8|27827.8|27850.2|27830.2|27852.9|27832.9|27847.7|27827.7|32
1635852600000|2021-11-02 11:30:00|27852.8|27832.8|27847.8|27827.8|27852.8|27832.8|27847.8|27827.8|13
1635852900000|2021-11-02 11:35:00|27848.2|27828.2|27869.5|27834.5|27869.5|27841|27848.2|27828.2|15
1635853200000|2021-11-02 11:40:00|27869|27834|27865.5|27830.5|27869|27834|27865.5|27830.5|4
1635853500000|2021-11-02 11:45:00|27863|27828|27867.8|27832.8|27867.8|27832.8|27862.8|27827.8|11
1635854100000|2021-11-02 11:55:00|27867.5|27832.5|27860.1|27840.1|27867.5|27840.1|27860.1|27832.5|2
1635854400000|2021-11-02 12:00:00|27859.9|27839.9|27855.1|27835.1|27861.7|27839.9|27854|27826|11
1635854700000|2021-11-02 12:05:00|27853.4|27833.4|27859|27824|27859.5|27834.4|27849.7|27823.7|15
1635855000000|2021-11-02 12:10:00|27859.5|27824.5|27859|27824|27859.5|27824.5|27859|27824|2
1635855300000|2021-11-02 12:15:00|27859.7|27824.7|27860.3|27825.3|27860.3|27825.3|27859.7|27824.7|5
1635855600000|2021-11-02 12:20:00|27860.6|27825.6|27861.6|27826.6|27861.6|27826.6|27860.6|27825.6|3
1635855900000|2021-11-02 12:25:00|27860.8|27825.8|27857.5|27822.5|27860.8|27825.8|27857|27822|13
1635856200000|2021-11-02 12:30:00|27857|27822|27852.7|27817.7|27857|27822|27852.7|27817.7|8
1635856500000|2021-11-02 12:35:00|27852|27817|27853|27818|27853|27818|27851.5|27816.5|5
1635856800000|2021-11-02 12:40:00|27852.9|27817.9|27853|27818|27853.6|27818.6|27852.9|27817.9|4
1635857100000|2021-11-02 12:45:00|27852.9|27817.9|27853|27818|27853|27818|27852.9|27817.9|2
1635858000000|2021-11-02 13:00:00|27852.6|27817.6|27857.5|27822.5|27857.5|27822.5|27852.6|27817.6|12
1635858300000|2021-11-02 13:05:00|27858|27823|27857.5|27822.5|27858|27823|27857.5|27822.5|2
1635858600000|2021-11-02 13:10:00|27857|27822|27857.5|27822.5|27857.5|27822.5|27857|27822|6
1635858900000|2021-11-02 13:15:00|27857|27822|27858|27823|27858|27823|27857|27822|3
1635859500000|2021-11-02 13:25:00|27858.5|27823.5|27854|27819|27858.5|27823.5|27854|27819|7
1635859800000|2021-11-02 13:30:00|27853|27818|27851.5|27816.5|27853|27823.5|27843.5|27815.5|10
1635860100000|2021-11-02 13:35:00|27852|27817|27852|27817|27852|27817|27852|27817|1
1635860400000|2021-11-02 13:40:00|27853|27818|27852.5|27817.5|27853|27818|27852|27817|3
1635860700000|2021-11-02 13:45:00|27853|27818|27853.5|27818.5|27857|27822|27853|27818|10
1635861300000|2021-11-02 13:55:00|27854|27819|27854.5|27819.5|27854.5|27819.5|27853.5|27818.5|4
1635861600000|2021-11-02 14:00:00|27853.5|27818.5|27852.5|27817.5|27853.5|27818.5|27852.5|27817.5|4
1635862200000|2021-11-02 14:10:00|27853.1|27818.1|27856.5|27821.5|27857|27822|27853.1|27818.1|6
1635862500000|2021-11-02 14:15:00|27858|27823|27858|27823|27858|27823|27857.5|27822.5|3
1635862800000|2021-11-02 14:20:00|27857.5|27822.5|27858|27823|27858|27823|27857.5|27822.5|2
1635863100000|2021-11-02 14:25:00|27858.5|27823.5|27853|27833|27858.5|27833|27850|27823|7
1635863400000|2021-11-02 14:30:00|27858.8|27823.8|27858|27823|27858.8|27831.3|27850|27823|6
1635863700000|2021-11-02 14:35:00|27857.8|27822.8|27856|27821|27857.8|27822.8|27855.5|27820.5|5
1635864000000|2021-11-02 14:40:00|27856.5|27821.5|27855|27835|27857.5|27835|27847.5|27821.5|13
1635864300000|2021-11-02 14:45:00|27855.8|27835.8|27860.1|27840.1|27865.6|27840.6|27855.8|27829.3|14
1635864600000|2021-11-02 14:50:00|27865.1|27830.1|27856.5|27836.5|27866.8|27836.5|27856.5|27828.6|12
1635864900000|2021-11-02 14:55:00|27866.5|27831.5|27856.1|27836.1|27866.8|27843.3|27856|27831.5|17
1635865200000|2021-11-02 15:00:00|27864|27829|27857.8|27837.8|27864.5|27837.8|27856.5|27828.5|7
1635865500000|2021-11-02 15:05:00|27858.3|27838.3|27856.5|27836.5|27858.3|27838.3|27856.5|27836.5|6
1635865800000|2021-11-02 15:10:00|27856.3|27836.3|27856.3|27836.3|27856.3|27836.3|27856.3|27836.3|1
1635866100000|2021-11-02 15:15:00|27855.3|27835.3|27851.5|27831.5|27861.8|27835.3|27850.3|27826.3|14
1635866400000|2021-11-02 15:20:00|27851.3|27831.3|27851.8|27831.8|27851.8|27831.8|27850.8|27830.8|8
1635866700000|2021-11-02 15:25:00|27851.3|27831.3|27851.5|27831.5|27851.8|27831.8|27851.3|27831.3|6
1635867000000|2021-11-02 15:30:00|27851.8|27831.8|27851.7|27831.7|27851.8|27831.8|27851.7|27831.7|4
1635867300000|2021-11-02 15:35:00|27851.5|27831.5|27850.8|27830.8|27851.5|27831.5|27850.3|27830.3|7
1635867600000|2021-11-02 15:40:00|27851.3|27831.3|27853.3|27833.3|27853.3|27833.3|27851.3|27831.3|8
1635868500000|2021-11-02 15:55:00|27853.5|27833.5|27863.2|27843.2|27863.2|27843.2|27853.3|27833.3|14
1635868800000|2021-11-02 16:00:00|27863.7|27843.7|27866.3|27846.3|27866.9|27846.9|27863.3|27843.3|10
1635869100000|2021-11-02 16:05:00|27866.8|27846.8|27866.8|27846.8|27866.8|27846.8|27866.3|27846.3|5
1635869400000|2021-11-02 16:10:00|27866.7|27846.7|27865.8|27845.8|27866.8|27846.8|27865.3|27845.3|8
1635869700000|2021-11-02 16:15:00|27864.7|27844.7|27871.7|27851.7|27876.4|27852.8|27864.7|27841.4|25
1635870000000|2021-11-02 16:20:00|27871.2|27851.2|27871.3|27851.3|27871.7|27851.7|27871.2|27851.2|4
1635870300000|2021-11-02 16:25:00|27870.8|27850.8|27885|27850|27885|27857|27870.8|27850|15
1635870600000|2021-11-02 16:30:00|27885.5|27850.5|27883.2|27848.2|27886.5|27851.5|27870.5|27835.5|29
1635870900000|2021-11-02 16:35:00|27881.9|27846.9|27881.9|27846.9|27881.9|27846.9|27881.9|27846.9|1
1635871200000|2021-11-02 16:40:00|27881.5|27846.5|27881|27846|27881.5|27846.5|27881|27846|2
1635871800000|2021-11-02 16:50:00|27880.8|27845.8|27881|27846|27881|27846|27880.8|27845.8|2
1635872100000|2021-11-02 16:55:00|27880|27845|27875.1|27855.1|27880|27855.5|27872.5|27845|11
1635872400000|2021-11-02 17:00:00|27876.8|27856.8|27887.6|27852.6|27891.5|27856.8|27876.8|27852|21
1635873000000|2021-11-02 17:10:00|27884|27849|27875.3|27840.3|27884|27852.6|27871.2|27840.3|15
1635873300000|2021-11-02 17:15:00|27874.8|27839.8|27867.3|27847.3|27877.6|27848|27867.3|27834.5|17
1635873600000|2021-11-02 17:20:00|27867|27847|27862|27842|27867|27847|27862|27842|4
1635873900000|2021-11-02 17:25:00|27861.9|27841.9|27867|27847|27871|27847.5|27861.9|27836|7
1635874200000|2021-11-02 17:30:00|27867.5|27847.5|27868.8|27848.8|27868.9|27848.9|27867|27847|7
1635874500000|2021-11-02 17:35:00|27868.5|27848.5|27877.2|27842.2|27877.2|27849|27868.5|27841.7|5
1635874800000|2021-11-02 17:40:00|27876.2|27841.2|27872|27837|27876.2|27841.2|27872|27837|7
1635875100000|2021-11-02 17:45:00|27872.2|27837.2|27872|27837|27872.2|27837.2|27872|27837|4
1635876000000|2021-11-02 18:00:00|27871.5|27836.5|27872|27837|27872|27837|27871.5|27836.5|2
1635876600000|2021-11-02 18:10:00|27871.5|27836.5|27871.9|27836.9|27872.4|27837.4|27871.5|27836.5|3
1635877200000|2021-11-02 18:20:00|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|1
1635877500000|2021-11-02 18:25:00|27872|27837|27872|27837|27872|27837|27872|27837|1
1635877800000|2021-11-02 18:30:00|27872.2|27837.2|27882|27847|27882|27847|27872.2|27837.2|11
1635878100000|2021-11-02 18:35:00|27881.7|27846.7|27878.3|27843.3|27881.7|27846.7|27876.5|27841.5|11
1635878400000|2021-11-02 18:40:00|27877.6|27842.6|27877|27842|27877.6|27842.6|27876.8|27841.8|4
1635879300000|2021-11-02 18:55:00|27878.2|27843.2|27881.6|27846.6|27882.7|27847.7|27877.5|27842.5|12
1635879600000|2021-11-02 19:00:00|27881.9|27846.9|27881.3|27846.3|27881.9|27846.9|27880.8|27845.8|3
1635880500000|2021-11-02 19:15:00|27882.8|27847.8|27879.5|27844.5|27882.8|27847.8|27879.5|27844.5|4
1635880800000|2021-11-02 19:20:00|27875.5|27840.5|27885.1|27850.1|27885.1|27850.1|27875.5|27840.5|6
1635881100000|2021-11-02 19:25:00|27896.5|27861.5|27889.9|27854.9|27901.8|27866.8|27882.5|27847.5|34
1635881400000|2021-11-02 19:30:00|27890.2|27855.2|27893|27858|27895|27867|27884|27854.9|14
1635882000000|2021-11-02 19:40:00|27890|27855|27890.4|27855.4|27890.4|27855.4|27890|27855|2
1635882600000|2021-11-02 19:50:00|27890.8|27855.8|27893|27858|27893|27865.5|27884.5|27855.8|9
1635882900000|2021-11-02 19:55:00|27890|27855|27892.5|27857.5|27893|27865|27885|27855|5
1635903000000|2021-11-03 01:30:00|27894|27874|27887|27867|27894|27874|27886.4|27866.4|30
1635903300000|2021-11-03 01:35:00|27887.4|27867.4|27891.4|27871.4|27894.4|27874.4|27887.4|27867.4|56
1635903600000|2021-11-03 01:40:00|27891.5|27871.5|27885|27865|27891.5|27871.5|27884.4|27864.4|38
1635903900000|2021-11-03 01:45:00|27885.4|27865.4|27886.5|27866.5|27887|27867|27882.9|27862.9|30
1635904200000|2021-11-03 01:50:00|27886.3|27866.3|27880.8|27860.8|27886.3|27866.3|27880.5|27860.5|15
1635904500000|2021-11-03 01:55:00|27881|27861|27884|27864|27886.5|27866.5|27880.8|27860.8|36
1635904800000|2021-11-03 02:00:00|27883.5|27863.5|27881.5|27861.5|27883.5|27863.5|27880.6|27860.6|21
1635905100000|2021-11-03 02:05:00|27882|27862|27880.3|27860.3|27882.5|27862.5|27880.3|27860.3|13
1635905400000|2021-11-03 02:10:00|27880.5|27860.5|27886.5|27866.5|27887|27867|27876.4|27856.4|63
1635905700000|2021-11-03 02:15:00|27886|27866|27883.5|27863.5|27886|27866|27880.3|27860.3|50
1635906000000|2021-11-03 02:20:00|27883.4|27863.4|27876.9|27856.9|27883.4|27863.4|27876.4|27856.4|35
1635906300000|2021-11-03 02:25:00|27875.7|27855.7|27878.9|27858.9|27882.2|27862.2|27875.4|27855.4|29
1635906600000|2021-11-03 02:30:00|27879.3|27859.3|27879.8|27859.8|27879.8|27859.8|27878|27858|48
1635906900000|2021-11-03 02:35:00|27879.2|27859.2|27880|27860|27881.5|27861.5|27877.5|27857.5|36
1635907200000|2021-11-03 02:40:00|27879.9|27859.9|27874|27854|27879.9|27859.9|27874|27854|13
1635907500000|2021-11-03 02:45:00|27873.5|27853.5|27873.2|27853.2|27875|27855|27872|27852|22
1635907800000|2021-11-03 02:50:00|27873.7|27853.7|27879.4|27859.4|27879.4|27859.4|27873.7|27853.7|33
1635908100000|2021-11-03 02:55:00|27878.4|27858.4|27879.4|27859.4|27879.4|27859.4|27877|27857|34
1635908400000|2021-11-03 03:00:00|27878.6|27858.6|27879|27859|27880.4|27860.4|27878.6|27858.6|11
1635908700000|2021-11-03 03:05:00|27879.5|27859.5|27879.1|27859.1|27881.7|27861.7|27878.5|27858.5|28
1635909000000|2021-11-03 03:10:00|27880.1|27860.1|27879.1|27859.1|27880.2|27860.2|27879.1|27859.1|6
1635909300000|2021-11-03 03:15:00|27879.2|27859.2|27879.2|27859.2|27879.2|27859.2|27879.2|27859.2|1
1635909600000|2021-11-03 03:20:00|27879|27859|27875.2|27855.2|27879.2|27859.2|27875.2|27855.2|15
1635909900000|2021-11-03 03:25:00|27874.6|27854.6|27876.2|27856.2|27876.2|27856.2|27872.7|27852.7|21
1635910200000|2021-11-03 03:30:00|27878.5|27858.5|27875.1|27855.1|27879|27859|27873.5|27853.5|20
1635910500000|2021-11-03 03:35:00|27875.4|27855.4|27869.1|27849.1|27876.1|27856.1|27866.3|27846.3|38
1635910800000|2021-11-03 03:40:00|27867.7|27847.7|27867.7|27847.7|27868.2|27848.2|27867.6|27847.6|9
1635911100000|2021-11-03 03:45:00|27868.2|27848.2|27871.2|27851.2|27871.2|27851.2|27867.6|27847.6|14
1635911400000|2021-11-03 03:50:00|27869.9|27849.9|27868.4|27848.4|27870.2|27850.2|27867.9|27847.9|21
1635911700000|2021-11-03 03:55:00|27868.3|27848.3|27867.2|27847.2|27868.3|27848.3|27865.2|27845.2|21
1635912000000|2021-11-03 04:00:00|27867.1|27847.1|27868.7|27848.7|27868.7|27848.7|27867.1|27847.1|8
1635912300000|2021-11-03 04:05:00|27868.2|27848.2|27868.7|27848.7|27868.7|27848.7|27868|27848|12
1635912600000|2021-11-03 04:10:00|27868.5|27848.5|27868.6|27848.6|27869.5|27849.5|27868.5|27848.5|8
1635912900000|2021-11-03 04:15:00|27868.5|27848.5|27868.5|27848.5|27872.5|27852.5|27868.5|27848.5|14
1635913200000|2021-11-03 04:20:00|27868.6|27848.6|27868.2|27848.2|27868.7|27848.7|27868|27848|11
1635913500000|2021-11-03 04:25:00|27868.7|27848.7|27868.6|27848.6|27869|27849|27868.2|27848.2|11
1635913800000|2021-11-03 04:30:00|27868.4|27848.4|27869.5|27849.5|27869.5|27849.5|27868.4|27848.4|4
1635914100000|2021-11-03 04:35:00|27869.1|27849.1|27868.6|27848.6|27869.1|27849.1|27868.6|27848.6|2
1635914400000|2021-11-03 04:40:00|27869.1|27849.1|27868.6|27848.6|27869.6|27849.6|27868.6|27848.6|7
1635915000000|2021-11-03 04:50:00|27868.4|27848.4|27872.2|27852.2|27872.2|27852.2|27868.4|27848.4|14
1635915300000|2021-11-03 04:55:00|27871.7|27851.7|27873.2|27853.2|27874.2|27854.2|27871.7|27851.7|20
1635915600000|2021-11-03 05:00:00|27873.7|27853.7|27868.7|27848.7|27874.2|27854.2|27868.2|27848.2|19
1635915900000|2021-11-03 05:05:00|27869.2|27849.2|27868.7|27848.7|27869.2|27849.2|27868.2|27848.2|10
1635916200000|2021-11-03 05:10:00|27868.2|27848.2|27868.6|27848.6|27868.7|27848.7|27868.2|27848.2|4
1635916800000|2021-11-03 05:20:00|27869.1|27849.1|27873|27853|27874.9|27854.9|27869.1|27849.1|27
1635917100000|2021-11-03 05:25:00|27873.3|27853.3|27874.1|27854.1|27877.1|27857.1|27872.4|27852.4|40
1635917400000|2021-11-03 05:30:00|27873.6|27853.6|27873.6|27853.6|27874.1|27854.1|27873.4|27853.4|8
1635917700000|2021-11-03 05:35:00|27873.4|27853.4|27873.4|27853.4|27873.6|27853.6|27873.4|27853.4|5
1635918000000|2021-11-03 05:40:00|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|27873.6|27853.6|1
1635918300000|2021-11-03 05:45:00|27874.1|27854.1|27873.5|27853.5|27874.1|27854.1|27872.8|27852.8|13
1635918600000|2021-11-03 05:50:00|27873.3|27853.3|27873.3|27853.3|27873.5|27853.5|27872.8|27852.8|19
1635918900000|2021-11-03 05:55:00|27872.8|27852.8|27872.8|27852.8|27874.3|27854.3|27872.8|27852.8|10
1635919200000|2021-11-03 06:00:00|27873.4|27853.4|27869.9|27849.9|27873.4|27853.4|27867.3|27847.3|9
1635919500000|2021-11-03 06:05:00|27868.9|27848.9|27868.2|27848.2|27868.9|27848.9|27863.7|27843.7|31
1635919800000|2021-11-03 06:10:00|27868.7|27848.7|27867.2|27847.2|27868.7|27848.7|27866|27846|29
1635920100000|2021-11-03 06:15:00|27867.7|27847.7|27868.7|27848.7|27870.2|27850.2|27866.6|27846.6|40
1635920400000|2021-11-03 06:20:00|27868.5|27848.5|27864|27844|27868.5|27848.5|27863.7|27843.7|10
1635920700000|2021-11-03 06:25:00|27863.5|27843.5|27860.5|27840.5|27863.5|27843.5|27857.5|27837.5|28
1635921000000|2021-11-03 06:30:00|27860|27840|27861.1|27841.1|27862.5|27842.5|27859.5|27839.5|16
1635921300000|2021-11-03 06:35:00|27861.6|27841.6|27861.6|27841.6|27862.5|27842.5|27861.6|27841.6|4
1635921600000|2021-11-03 06:40:00|27861.1|27841.1|27855.1|27835.1|27861.1|27841.1|27855.1|27835.1|11
1635921900000|2021-11-03 06:45:00|27854.6|27834.6|27837.5|27817.5|27855.1|27835.1|27836.5|27816.5|48
1635922200000|2021-11-03 06:50:00|27836.5|27816.5|27845.3|27825.3|27847.3|27827.3|27836.5|27816.5|32
1635922500000|2021-11-03 06:55:00|27844.8|27824.8|27845.5|27825.5|27845.5|27825.5|27841.9|27821.9|16
1635922800000|2021-11-03 07:00:00|27845|27825|27846|27826|27846.2|27826.2|27843.5|27823.5|54
1635923100000|2021-11-03 07:05:00|27845.9|27825.9|27844.3|27824.3|27846|27826|27843.8|27823.8|18
1635923400000|2021-11-03 07:10:00|27843.2|27823.2|27841|27821|27843.2|27823.2|27835|27815|50
1635923700000|2021-11-03 07:15:00|27841.5|27821.5|27842.4|27822.4|27846|27826|27841.5|27821.5|24
1635924000000|2021-11-03 07:20:00|27843|27823|27841.5|27821.5|27846|27826|27840.2|27820.2|55
1635924300000|2021-11-03 07:25:00|27841.3|27821.3|27843.4|27823.4|27846|27826|27838.4|27818.4|30
1635924600000|2021-11-03 07:30:00|27843.3|27823.3|27846|27826|27853|27833|27841.5|27821.5|51
1635924900000|2021-11-03 07:35:00|27845.5|27825.5|27845.5|27825.5|27846|27826|27845|27825|10
1635925200000|2021-11-03 07:40:00|27845.4|27825.4|27847|27827|27849|27829|27845|27825|15
1635925500000|2021-11-03 07:45:00|27847.5|27827.5|27850.5|27830.5|27854.5|27834.5|27846.5|27826.5|29
1635925800000|2021-11-03 07:50:00|27850.4|27830.4|27852.5|27832.5|27857.5|27837.5|27850.4|27830.4|29
1635926100000|2021-11-03 07:55:00|27852.6|27832.6|27859.5|27839.5|27859.5|27839.5|27851.4|27831.4|39
1635926400000|2021-11-03 08:00:00|27858.5|27838.5|27853|27833|27859.5|27839.5|27851.5|27831.5|78
1635926700000|2021-11-03 08:05:00|27853.5|27833.5|27850.5|27830.5|27854|27834|27850.5|27830.5|49
1635927000000|2021-11-03 08:10:00|27850.6|27830.6|27852.5|27832.5|27852.5|27832.5|27847.4|27827.4|52
1635927300000|2021-11-03 08:15:00|27853|27833|27846.5|27826.5|27853.9|27833.9|27845.9|27825.9|22
1635927600000|2021-11-03 08:20:00|27845.9|27825.9|27846.5|27826.5|27852.5|27832.5|27845.9|27825.9|117
1635927900000|2021-11-03 08:25:00|27846.7|27826.7|27845.5|27825.5|27848.2|27828.2|27844.5|27824.5|39
1635928200000|2021-11-03 08:30:00|27845.1|27825.1|27845.5|27825.5|27849|27829|27844.5|27824.5|36
1635928500000|2021-11-03 08:35:00|27845.7|27825.7|27846|27826|27846.5|27826.5|27844.5|27824.5|16
1635928800000|2021-11-03 08:40:00|27845.5|27825.5|27845.5|27825.5|27848|27828|27844|27824|29
1635929100000|2021-11-03 08:45:00|27846|27826|27845|27825|27849.6|27829.6|27844.4|27824.4|31
1635929400000|2021-11-03 08:50:00|27844.5|27824.5|27840.5|27820.5|27846|27826|27840.5|27820.5|30
1635929700000|2021-11-03 08:55:00|27840.9|27820.9|27835|27815|27844.5|27824.5|27835|27815|136
1635930000000|2021-11-03 09:00:00|27836|27816|27838|27818|27839|27819|27835.4|27815.4|35
1635930300000|2021-11-03 09:05:00|27837|27817|27829.9|27809.9|27838|27818|27824|27804|48
1635930600000|2021-11-03 09:10:00|27830.4|27810.4|27842|27822|27842|27822|27830.4|27810.4|28
1635930900000|2021-11-03 09:15:00|27841.9|27821.9|27836.8|27816.8|27841.9|27821.9|27836.6|27816.6|15
1635931200000|2021-11-03 09:20:00|27837|27817|27837|27817|27838|27818|27836.6|27816.6|21
1635932100000|2021-11-03 09:35:00|27837.5|27817.5|27840.4|27820.4|27847|27827|27837.5|27817.5|18
1635932400000|2021-11-03 09:40:00|27840.5|27820.5|27840.2|27820.2|27840.5|27820.5|27839.8|27819.8|7
1635932700000|2021-11-03 09:45:00|27840.5|27820.5|27840.2|27820.2|27840.5|27820.5|27840.2|27820.2|2
1635933000000|2021-11-03 09:50:00|27840.5|27820.5|27837|27817|27840.5|27820.5|27837|27817|6
1635933300000|2021-11-03 09:55:00|27837.5|27817.5|27836|27816|27841.5|27821.5|27833.5|27813.5|30
1635933600000|2021-11-03 10:00:00|27835.5|27815.5|27840.2|27820.2|27853.5|27821|27835.5|27812.5|17
1635933900000|2021-11-03 10:05:00|27840.7|27820.7|27838.5|27818.5|27841|27821|27834|27814|11
1635934200000|2021-11-03 10:10:00|27838.4|27818.4|27839|27819|27839.5|27819.5|27838|27818|8
1635934500000|2021-11-03 10:15:00|27839.5|27819.5|27840|27820|27840|27820|27839.5|27819.5|2
1635934800000|2021-11-03 10:20:00|27839.9|27819.9|27836|27816|27839.9|27819.9|27835.5|27815.5|17
1635935100000|2021-11-03 10:25:00|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|27835.5|27815.5|1
1635935400000|2021-11-03 10:30:00|27836|27816|27840.5|27820.5|27840.5|27820.5|27836|27816|14
1635935700000|2021-11-03 10:35:00|27840.2|27820.2|27840.5|27820.5|27840.5|27820.5|27840.2|27820.2|2
1635936000000|2021-11-03 10:40:00|27841|27821|27858|27823|27858|27827|27841|27816|17
1635936300000|2021-11-03 10:45:00|27859.3|27824.3|27855.5|27820.5|27859.3|27824.3|27855.5|27820.5|8
1635936600000|2021-11-03 10:50:00|27848.5|27828.5|27857.9|27822.9|27857.9|27828.5|27848.5|27822|5
1635936900000|2021-11-03 10:55:00|27849.9|27829.9|27846.3|27826.3|27849.9|27829.9|27837.9|27817.9|15
1635937200000|2021-11-03 11:00:00|27852|27817|27854.3|27819.3|27854.3|27819.3|27848.5|27813.5|23
1635937500000|2021-11-03 11:05:00|27854|27819|27854|27819|27854.5|27819.5|27853.8|27818.8|8
1635938100000|2021-11-03 11:15:00|27854.8|27819.8|27846|27826|27856.5|27828.5|27846|27819.5|17
1635938400000|2021-11-03 11:20:00|27845.5|27825.5|27848|27828|27853.5|27833.5|27842|27822|72
1635938700000|2021-11-03 11:25:00|27848.5|27828.5|27847|27827|27852.9|27832.9|27845|27825|30
1635939000000|2021-11-03 11:30:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|6
1635939300000|2021-11-03 11:35:00|27846.5|27826.5|27847|27827|27847|27827|27846.5|27826.5|8
1635939600000|2021-11-03 11:40:00|27846.5|27826.5|27853|27818|27853|27827|27845|27818|9
1635939900000|2021-11-03 11:45:00|27852.7|27817.7|27852.5|27817.5|27852.7|27817.7|27852.5|27817.5|2
1635940500000|2021-11-03 11:55:00|27845.5|27825.5|27847|27827|27847|27827|27845.5|27825.5|5
1635940800000|2021-11-03 12:00:00|27847.8|27827.8|27849.8|27829.8|27849.8|27829.8|27847.8|27827.8|7
1635941400000|2021-11-03 12:10:00|27849.5|27829.5|27854|27834|27855|27835|27849.5|27829.5|12
1635942000000|2021-11-03 12:20:00|27855|27835|27854.2|27834.2|27855.5|27835.5|27854.2|27834.2|6
1635942300000|2021-11-03 12:25:00|27854|27834|27857.5|27837.5|27857.5|27837.5|27853.5|27833.5|16
1635942600000|2021-11-03 12:30:00|27857|27837|27853|27833|27859|27839|27853|27833|38
1635942900000|2021-11-03 12:35:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|8
1635943200000|2021-11-03 12:40:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|10
1635943500000|2021-11-03 12:45:00|27852.5|27832.5|27852.5|27832.5|27853|27833|27852.5|27832.5|5
1635944400000|2021-11-03 13:00:00|27853|27833|27852|27832|27855.5|27835.5|27852|27832|16
1635944700000|2021-11-03 13:05:00|27851.5|27831.5|27852|27832|27853|27833|27851.5|27831.5|5
1635945000000|2021-11-03 13:10:00|27853.5|27833.5|27852|27832|27859.5|27839.5|27852|27832|35
1635945300000|2021-11-03 13:15:00|27851.5|27831.5|27855|27835|27855.5|27835.5|27851.5|27831.5|151
1635945600000|2021-11-03 13:20:00|27855.5|27835.5|27859.5|27839.5|27860.5|27840.5|27855.5|27835.5|34
1635945900000|2021-11-03 13:25:00|27860|27840|27862.5|27842.5|27864.5|27844.5|27858|27838|28
1635946200000|2021-11-03 13:30:00|27862|27842|27857.7|27837.7|27862.5|27842.5|27857.2|27837.2|10
1635946500000|2021-11-03 13:35:00|27857.1|27837.1|27863.9|27828.9|27863.9|27837.1|27855.5|27828|5
1635946800000|2021-11-03 13:40:00|27863.4|27828.4|27863.9|27828.9|27864|27829|27863.4|27828.4|4
1635947100000|2021-11-03 13:45:00|27864|27829|27870.7|27835.7|27870.7|27835.7|27863.9|27828.9|16
1635947400000|2021-11-03 13:50:00|27869.7|27834.7|27869|27834|27869.7|27834.7|27869|27834|2
1635947700000|2021-11-03 13:55:00|27868.9|27833.9|27861.5|27841.5|27869.8|27841.5|27861.5|27832.9|13
1635948000000|2021-11-03 14:00:00|27862.3|27842.3|27865.3|27845.3|27873.9|27848.3|27861.4|27837.3|50
1635948300000|2021-11-03 14:05:00|27865.8|27845.8|27878.3|27843.3|27881|27848.8|27865.8|27838|36
1635948600000|2021-11-03 14:10:00|27881.5|27846.5|27873.7|27853.7|27882.5|27855|27873.7|27846.5|9
1635948900000|2021-11-03 14:15:00|27873.3|27853.3|27881|27846|27881.5|27854.3|27873.3|27846|9
1635949200000|2021-11-03 14:20:00|27874.7|27854.7|27881.5|27846.5|27888|27860|27872.5|27842.5|40
1635949500000|2021-11-03 14:25:00|27882|27847|27881.5|27846.5|27882|27853.5|27872.5|27844|9
1635949800000|2021-11-03 14:30:00|27882.5|27847.5|27874|27854|27882.5|27854.5|27874|27846|7
1635950100000|2021-11-03 14:35:00|27873.5|27853.5|27870|27850|27875|27855|27870|27850|4
1635950400000|2021-11-03 14:40:00|27868.4|27848.4|27867.5|27847.5|27870|27850|27867|27847|7
1635950700000|2021-11-03 14:45:00|27870|27850|27867.5|27847.5|27870|27850|27867.5|27847.5|3
1635951300000|2021-11-03 14:55:00|27867|27847|27867.5|27847.5|27867.5|27847.5|27867|27847|2
1635951600000|2021-11-03 15:00:00|27866.5|27846.5|27866.3|27846.3|27866.5|27846.5|27865.3|27845.3|5
1635951900000|2021-11-03 15:05:00|27866|27846|27865.7|27845.7|27866.3|27846.3|27865.7|27845.7|6
1635952200000|2021-11-03 15:10:00|27865.8|27845.8|27866.2|27846.2|27867.8|27847.8|27865.7|27845.7|15
1635952500000|2021-11-03 15:15:00|27866.3|27846.3|27865.3|27845.3|27866.3|27846.3|27865.3|27845.3|7
1635952800000|2021-11-03 15:20:00|27865.5|27845.5|27865.5|27845.5|27865.5|27845.5|27865.5|27845.5|1
1635953100000|2021-11-03 15:25:00|27865.4|27845.4|27867.5|27847.5|27867.5|27847.5|27865.3|27845.3|4
1635953400000|2021-11-03 15:30:00|27868|27848|27868|27848|27868|27848|27868|27848|1
1635954000000|2021-11-03 15:40:00|27872.5|27852.5|27867.5|27847.5|27872.5|27852.5|27867.5|27847.5|2
1635954600000|2021-11-03 15:50:00|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|27869.5|27849.5|1
1635954900000|2021-11-03 15:55:00|27869|27849|27868|27848|27870|27850|27868|27848|3
1635955500000|2021-11-03 16:05:00|27866.5|27846.5|27873|27838|27873.5|27846.5|27865.5|27838|6
1635955800000|2021-11-03 16:10:00|27873.5|27838.5|27878|27843|27880.5|27845.5|27873.5|27838.5|14
1635956100000|2021-11-03 16:15:00|27875|27840|27875.5|27840.5|27875.5|27840.5|27875|27840|6
1635956400000|2021-11-03 16:20:00|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|27868.5|27848.5|1
1635956700000|2021-11-03 16:25:00|27869|27849|27869|27849|27869|27849|27868|27848|4
1635957000000|2021-11-03 16:30:00|27868.5|27848.5|27869|27849|27873|27853|27868|27848|9
1635957600000|2021-11-03 16:40:00|27870|27850|27869|27849|27874|27854|27869|27849|4
1635957900000|2021-11-03 16:45:00|27868|27848|27868|27848|27869|27849|27864|27844|8
1635958500000|2021-11-03 16:55:00|27874.5|27854.5|27877|27842|27878|27858|27869|27841.5|16
1635958800000|2021-11-03 17:00:00|27876.5|27841.5|27876.5|27841.5|27877|27842|27876.5|27841.5|3
1635959100000|2021-11-03 17:05:00|27874|27839|27873|27838|27874|27839|27873|27838|6
1635959400000|2021-11-03 17:10:00|27870|27835|27870.5|27835.5|27870.5|27835.5|27870|27835|4
1635959700000|2021-11-03 17:15:00|27870|27835|27878|27843|27878|27843|27857.5|27833|15
1635960000000|2021-11-03 17:20:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875|27840|7
1635960900000|2021-11-03 17:35:00|27880|27845|27880|27845|27880|27845|27880|27845|1
1635961200000|2021-11-03 17:40:00|27879|27844|27873|27838|27879|27844|27872.5|27837.5|11
1635961800000|2021-11-03 17:50:00|27868.4|27833.4|27868|27833|27868.4|27833.4|27868|27833|2
1635962100000|2021-11-03 17:55:00|27865|27830|27861|27824|27865.5|27830.5|27850.6|27817|12
1635962400000|2021-11-03 18:00:00|27858.2|27825|27858.1|27824.4|27861|27829.5|27854|27824.4|15
1635963000000|2021-11-03 18:10:00|27860.7|27825|27867.5|27832.5|27868|27837|27860.7|27825|20
1635963300000|2021-11-03 18:15:00|27868|27833|27865.5|27830.5|27870.5|27835.5|27865.5|27830.5|9
1635963600000|2021-11-03 18:20:00|27859.6|27824.6|27856|27821|27859.6|27824.6|27856|27821|10
1635963900000|2021-11-03 18:25:00|27856.5|27821.5|27860|27825|27860|27825|27855|27820|10
1635964200000|2021-11-03 18:30:00|27860.5|27825.5|27863|27828|27865.5|27830.5|27857.5|27822.5|24
1635964500000|2021-11-03 18:35:00|27862.5|27827.5|27848|27813|27868|27833|27845.5|27810.5|29
1635964800000|2021-11-03 18:40:00|27847.5|27812.5|27847.5|27812.5|27852.5|27817.5|27845|27810|15
1635965100000|2021-11-03 18:45:00|27848|27813|27828|27793|27848|27813|27825.5|27790.5|33
1635965400000|2021-11-03 18:50:00|27825.5|27790.5|27817.5|27782.5|27825.5|27790.5|27808|27773|36
1635965700000|2021-11-03 18:55:00|27815|27780|27817.5|27782.5|27818|27783|27815|27780|9
1635966000000|2021-11-03 19:00:00|27818|27783|27825|27790|27825.5|27790.5|27815|27780|9
1635966300000|2021-11-03 19:05:00|27833.6|27795|27832.2|27790.2|27843|27806|27831.7|27789.7|19
1635966600000|2021-11-03 19:10:00|27828|27790.8|27826|27795|27828|27795|27826|27790.8|8
1635966900000|2021-11-03 19:15:00|27828.1|27799|27834.2|27798|27834.2|27800|27828.1|27797|7
1635967200000|2021-11-03 19:20:00|27839|27799|27836|27805|27839|27805|27836|27799|8
1635967500000|2021-11-03 19:25:00|27844.2|27809|27844.2|27807|27849.2|27815|27835|27801|14
1635968100000|2021-11-03 19:35:00|27843|27805.8|27831|27804|27843|27805.8|27831|27795.8|12
1635968400000|2021-11-03 19:40:00|27830.5|27795.5|27815.5|27780.5|27830.5|27795.5|27815|27780|27
1635968700000|2021-11-03 19:45:00|27815|27780|27810|27783|27818|27783|27809|27777.5|18
1635969000000|2021-11-03 19:50:00|27814.5|27779.5|27809|27782|27814.5|27783|27809|27779.5|7
1635969300000|2021-11-03 19:55:00|27813.5|27778.5|27810|27775|27813.5|27781|27806|27775|10
1635989400000|2021-11-04 01:30:00|27817.2|27797.2|27824.3|27804.3|27827|27807|27817.2|27797.2|44
1635989700000|2021-11-04 01:35:00|27824.8|27804.8|27824.5|27804.5|27826|27806|27824.5|27804.5|18
1635990000000|2021-11-04 01:40:00|27824.3|27804.3|27814.5|27794.5|27824.3|27804.3|27814|27794|41
1635990300000|2021-11-04 01:45:00|27814|27794|27815.5|27795.5|27815.5|27795.5|27808.3|27788.3|45
1635990600000|2021-11-04 01:50:00|27815.7|27795.7|27813.4|27793.4|27820|27800|27809|27789|45
1635990900000|2021-11-04 01:55:00|27813.9|27793.9|27818.4|27798.4|27819.4|27799.4|27813.9|27793.9|16
1635991200000|2021-11-04 02:00:00|27818.9|27798.9|27819.7|27799.7|27825.4|27805.4|27817.3|27797.3|39
1635991500000|2021-11-04 02:05:00|27820.1|27800.1|27823.4|27803.4|27825.1|27805.1|27818.3|27798.3|39
1635991800000|2021-11-04 02:10:00|27823.6|27803.6|27823.2|27803.2|27823.7|27803.7|27820.1|27800.1|16
1635992100000|2021-11-04 02:15:00|27823|27803|27818.3|27798.3|27823.2|27803.2|27817.8|27797.8|12
1635992400000|2021-11-04 02:20:00|27817.3|27797.3|27816.4|27796.4|27817.3|27797.3|27815.5|27795.5|9
1635992700000|2021-11-04 02:25:00|27816.5|27796.5|27814.5|27794.5|27823.9|27803.9|27791.8|27768|71
1635993000000|2021-11-04 02:30:00|27814.9|27794.9|27811.4|27791.4|27814.9|27794.9|27805.2|27785.2|32
1635993300000|2021-11-04 02:35:00|27810.4|27790.4|27811.4|27791.4|27811.4|27791.4|27810.4|27790.4|9
1635993600000|2021-11-04 02:40:00|27811.5|27791.5|27815.3|27795.3|27816.4|27796.4|27810.3|27790.3|62
1635993900000|2021-11-04 02:45:00|27815.8|27795.8|27811.2|27791.2|27815.8|27795.8|27810.1|27790.1|34
1635994200000|2021-11-04 02:50:00|27811|27791|27813.9|27793.9|27818|27798|27811|27791|52
1635994500000|2021-11-04 02:55:00|27814|27794|27816.4|27796.4|27817.5|27797.5|27812.6|27792.6|30
1635994800000|2021-11-04 03:00:00|27816.3|27796.3|27816.5|27796.5|27818.5|27798.5|27814.5|27794.5|25
1635995100000|2021-11-04 03:05:00|27816|27796|27815.5|27795.5|27816.5|27796.5|27815|27795|13
1635995400000|2021-11-04 03:10:00|27816.5|27796.5|27815.5|27795.5|27816.5|27796.5|27815.5|27795.5|5
1635995700000|2021-11-04 03:15:00|27816.5|27796.5|27824.5|27804.5|27827|27807|27815.5|27795.5|48
1635996000000|2021-11-04 03:20:00|27824.4|27804.4|27825|27805|27826.4|27806.4|27821.4|27801.4|18
1635996300000|2021-11-04 03:25:00|27825.2|27805.2|27828.4|27808.4|27833.4|27813.4|27823.4|27803.4|54
1635996600000|2021-11-04 03:30:00|27828|27808|27831.4|27811.4|27831.9|27811.9|27826.4|27806.4|29
1635996900000|2021-11-04 03:35:00|27831.3|27811.3|27831.3|27811.3|27832|27812|27830.3|27810.3|8
1635997200000|2021-11-04 03:40:00|27830.8|27810.8|27828.3|27808.3|27831.5|27811.5|27827.8|27807.8|9
1635997500000|2021-11-04 03:45:00|27828.4|27808.4|27831.5|27811.5|27831.5|27811.5|27828.3|27808.3|15
1635997800000|2021-11-04 03:50:00|27831.3|27811.3|27831|27811|27832.5|27812.5|27830.9|27810.9|6
1635998100000|2021-11-04 03:55:00|27831.3|27811.3|27831.4|27811.4|27831.4|27811.4|27830.3|27810.3|12
1635998400000|2021-11-04 04:00:00|27830.9|27810.9|27831.5|27811.5|27832.5|27812.5|27830.9|27810.9|9
1635998700000|2021-11-04 04:05:00|27831.4|27811.4|27832|27812|27833|27813|27831.4|27811.4|18
1635999000000|2021-11-04 04:10:00|27832.4|27812.4|27832|27812|27833.8|27813.8|27831.5|27811.5|28
1635999300000|2021-11-04 04:15:00|27832.1|27812.1|27829.5|27809.5|27834.8|27814.8|27829.5|27809.5|28
1635999600000|2021-11-04 04:20:00|27828|27808|27826.3|27806.3|27829.1|27809.1|27825.5|27805.5|27
1635999900000|2021-11-04 04:25:00|27826.4|27806.4|27826.5|27806.5|27826.5|27806.5|27826.4|27806.4|2
1636000200000|2021-11-04 04:30:00|27827.5|27807.5|27826.5|27806.5|27827.5|27807.5|27826.5|27806.5|2
1636000500000|2021-11-04 04:35:00|27827.2|27807.2|27829.4|27809.4|27831.4|27811.4|27827.2|27807.2|10
1636000800000|2021-11-04 04:40:00|27830.5|27810.5|27826.9|27806.9|27830.5|27810.5|27826.9|27806.9|12
1636001400000|2021-11-04 04:50:00|27826.5|27806.5|27826.3|27806.3|27826.5|27806.5|27826|27806|6
1636001700000|2021-11-04 04:55:00|27826.4|27806.4|27826.5|27806.5|27826.5|27806.5|27826.4|27806.4|2
1636002000000|2021-11-04 05:00:00|27826.4|27806.4|27826.5|27806.5|27827.3|27807.3|27826.4|27806.4|10
1636002300000|2021-11-04 05:05:00|27826.4|27806.4|27827|27807|27827|27807|27826.4|27806.4|3
1636002600000|2021-11-04 05:10:00|27828|27808|27828|27808|27828|27808|27827|27807|6
1636002900000|2021-11-04 05:15:00|27827.5|27807.5|27830|27810|27830.7|27810.7|27826.5|27806.5|14
1636003200000|2021-11-04 05:20:00|27830.5|27810.5|27830.4|27810.4|27831.6|27811.6|27829.9|27809.9|12
1636003500000|2021-11-04 05:25:00|27829.9|27809.9|27830.5|27810.5|27831.1|27811.1|27829.9|27809.9|11
1636003800000|2021-11-04 05:30:00|27830|27810|27831.5|27811.5|27831.5|27811.5|27830|27810|8
1636004100000|2021-11-04 05:35:00|27831.4|27811.4|27833.3|27813.3|27835.4|27815.4|27828.4|27808.4|45
1636004400000|2021-11-04 05:40:00|27833.4|27813.4|27832.4|27812.4|27833.4|27813.4|27831.8|27811.8|27
1636004700000|2021-11-04 05:45:00|27832.3|27812.3|27832.9|27812.9|27833|27813|27832.3|27812.3|7
1636005000000|2021-11-04 05:50:00|27832.4|27812.4|27833|27813|27833|27813|27832.3|27812.3|22
1636005300000|2021-11-04 05:55:00|27832.9|27812.9|27833|27813|27833|27813|27832.3|27812.3|8
1636005600000|2021-11-04 06:00:00|27833.4|27813.4|27842.5|27822.5|27850.7|27830.7|27832.5|27812.5|96
1636005900000|2021-11-04 06:05:00|27843|27823|27848.3|27828.3|27851|27831|27842.5|27822.5|28
1636006200000|2021-11-04 06:10:00|27848.5|27828.5|27842.6|27822.6|27848.9|27828.9|27842|27822|27
1636006500000|2021-11-04 06:15:00|27843|27823|27849.1|27829.1|27849.2|27829.2|27843|27823|19
1636006800000|2021-11-04 06:20:00|27848.6|27828.6|27848.4|27828.4|27848.6|27828.6|27848.4|27828.4|2
1636007100000|2021-11-04 06:25:00|27848.2|27828.2|27848|27828|27849.2|27829.2|27848|27828|9
1636007400000|2021-11-04 06:30:00|27848.2|27828.2|27848.2|27828.2|27849.2|27829.2|27848|27828|9
1636007700000|2021-11-04 06:35:00|27848.7|27828.7|27853.7|27833.7|27853.7|27833.7|27847.4|27827.4|18
1636008000000|2021-11-04 06:40:00|27853.2|27833.2|27858.2|27838.2|27858.2|27838.2|27853.2|27833.2|19
1636008300000|2021-11-04 06:45:00|27857.6|27837.6|27856.6|27836.6|27857.6|27837.6|27856|27836|17
1636008600000|2021-11-04 06:50:00|27857.2|27837.2|27851.4|27831.4|27857.2|27837.2|27850.5|27830.5|15
1636008900000|2021-11-04 06:55:00|27851|27831|27848|27828|27851.4|27831.4|27842.2|27822.2|69
1636009200000|2021-11-04 07:00:00|27848.5|27828.5|27847.4|27827.4|27849.4|27829.4|27842.4|27822.4|47
1636009500000|2021-11-04 07:05:00|27843.5|27823.5|27845|27825|27845|27825|27841.9|27821.9|26
1636009800000|2021-11-04 07:10:00|27845.4|27825.4|27843|27823|27845.5|27825.5|27843|27823|8
1636010100000|2021-11-04 07:15:00|27842.4|27822.4|27843|27823|27844.4|27824.4|27841.9|27821.9|13
1636010400000|2021-11-04 07:20:00|27843.2|27823.2|27842.9|27822.9|27847.5|27827.5|27842.3|27822.3|62
1636010700000|2021-11-04 07:25:00|27841.9|27821.9|27842.9|27822.9|27843.6|27823.6|27841.9|27821.9|11
1636011000000|2021-11-04 07:30:00|27843.5|27823.5|27854.5|27834.5|27854.5|27834.5|27841|27821|53
1636011300000|2021-11-04 07:35:00|27854.2|27834.2|27848.5|27828.5|27854.5|27834.5|27845.5|27825.5|106
1636011600000|2021-11-04 07:40:00|27849.2|27829.2|27850.5|27830.5|27855.5|27835.5|27848.5|27828.5|42
1636011900000|2021-11-04 07:45:00|27849.5|27829.5|27850.5|27830.5|27854.5|27834.5|27845.5|27825.5|45
1636012200000|2021-11-04 07:50:00|27850.4|27830.4|27853.5|27833.5|27858.6|27838.6|27849.1|27829.1|82
1636012500000|2021-11-04 07:55:00|27854|27834|27856.3|27836.3|27857.8|27837.8|27851.5|27831.5|42
1636012800000|2021-11-04 08:00:00|27855|27835|27855.4|27835.4|27856.3|27836.3|27851.5|27831.5|30
1636013100000|2021-11-04 08:05:00|27855.1|27835.1|27864.5|27844.5|27864.5|27844.5|27854.7|27834.7|61
1636013400000|2021-11-04 08:10:00|27864|27844|27863.3|27843.3|27886.2|27861.2|27862.5|27837.8|50
1636013700000|2021-11-04 08:15:00|27862.5|27842.5|27867.7|27847.7|27873.5|27853.5|27862.5|27842.5|50
1636014000000|2021-11-04 08:20:00|27867.1|27847.1|27861.5|27841.5|27868.7|27848.7|27856.5|27836.5|146
1636014300000|2021-11-04 08:25:00|27862.5|27842.5|27868.7|27848.7|27873.5|27853.5|27861.8|27841.8|82
1636014600000|2021-11-04 08:30:00|27869.5|27849.5|27866.5|27846.5|27873.5|27853.5|27860.5|27840.5|214
1636014900000|2021-11-04 08:35:00|27866.6|27846.6|27861.5|27841.5|27869.6|27849.6|27860.5|27840.5|96
1636015200000|2021-11-04 08:40:00|27861.6|27841.6|27856.5|27836.5|27863.5|27843.5|27854|27834|114
1636015500000|2021-11-04 08:45:00|27856|27836|27857.5|27837.5|27861|27841|27854|27834|80
1636015800000|2021-11-04 08:50:00|27857.4|27837.4|27866.5|27846.5|27866.5|27846.5|27856.3|27836.3|76
1636016100000|2021-11-04 08:55:00|27867.5|27847.5|27859.5|27839.5|27867.5|27847.5|27856|27836|42
1636016400000|2021-11-04 09:00:00|27858.7|27838.7|27858.5|27838.5|27863.5|27843.5|27857.5|27837.5|38
1636016700000|2021-11-04 09:05:00|27858.4|27838.4|27858|27838|27858.4|27838.4|27858|27838|2
1636017000000|2021-11-04 09:10:00|27857.9|27837.9|27858|27838|27858|27838|27857|27837|5
1636017300000|2021-11-04 09:15:00|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|1
1636017600000|2021-11-04 09:20:00|27859|27839|27858.5|27838.5|27862|27842|27858.5|27838.5|27
1636017900000|2021-11-04 09:25:00|27859|27839|27858.5|27838.5|27859|27839|27858.5|27838.5|2
1636018200000|2021-11-04 09:30:00|27859|27839|27861|27841|27861|27841|27859|27839|7
1636018500000|2021-11-04 09:35:00|27861.5|27841.5|27860.5|27840.5|27862.2|27842.2|27860.5|27840.5|10
1636018800000|2021-11-04 09:40:00|27860.7|27840.7|27856|27836|27860.7|27840.7|27856|27836|13
1636019100000|2021-11-04 09:45:00|27856.5|27836.5|27863|27843|27864.4|27844.4|27856.5|27836.5|17
1636019400000|2021-11-04 09:50:00|27863.5|27843.5|27862|27842|27864|27844|27862|27842|12
1636019700000|2021-11-04 09:55:00|27861.1|27841.1|27861.9|27841.9|27862|27842|27860.6|27840.6|5
1636020000000|2021-11-04 10:00:00|27861.5|27841.5|27861.5|27841.5|27862|27842|27861.5|27841.5|3
1636020300000|2021-11-04 10:05:00|27862|27842|27861.9|27841.9|27865.5|27845.5|27861.5|27841.5|16
1636020600000|2021-11-04 10:10:00|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|27861.5|27841.5|1
1636020900000|2021-11-04 10:15:00|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|27861.9|27841.9|1
1636021200000|2021-11-04 10:20:00|27862.4|27842.4|27864|27844|27864|27844|27862.4|27842.4|6
1636021500000|2021-11-04 10:25:00|27863.5|27843.5|27873.5|27853.5|27876.5|27856.5|27863.5|27843.5|40
1636021800000|2021-11-04 10:30:00|27873.4|27853.4|27873.2|27853.2|27876.5|27856.5|27873|27853|18
1636022100000|2021-11-04 10:35:00|27873.4|27853.4|27877.9|27857.9|27878.9|27858.9|27873|27853|10
1636022400000|2021-11-04 10:40:00|27878|27858|27877|27857|27878|27858|27876.4|27856.4|9
1636022700000|2021-11-04 10:45:00|27877.5|27857.5|27878.9|27858.9|27878.9|27858.9|27877.5|27857.5|6
1636023000000|2021-11-04 10:50:00|27879|27859|27879.5|27859.5|27879.7|27859.7|27879|27859|5
1636023600000|2021-11-04 11:00:00|27878.5|27858.5|27875.2|27855.2|27878.7|27858.7|27872|27852|27
1636023900000|2021-11-04 11:05:00|27875.7|27855.7|27874.2|27854.2|27875.7|27855.7|27874.2|27854.2|5
1636024200000|2021-11-04 11:10:00|27873.7|27853.7|27873.7|27853.7|27873.7|27853.7|27872.7|27852.7|7
1636024500000|2021-11-04 11:15:00|27874.7|27854.7|27871|27851|27874.7|27854.7|27871|27851|8
1636025100000|2021-11-04 11:25:00|27871.5|27851.5|27871.6|27851.6|27873.5|27853.5|27871.1|27851.1|14
1636025400000|2021-11-04 11:30:00|27872|27852|27872|27852|27872.5|27852.5|27871.1|27851.1|8
1636025700000|2021-11-04 11:35:00|27872.9|27852.9|27879|27859|27880|27860|27871.5|27851.5|108
1636026000000|2021-11-04 11:40:00|27879.5|27859.5|27882.9|27862.9|27884.8|27864.8|27878|27858|56
1636026300000|2021-11-04 11:45:00|27883.4|27863.4|27882.5|27862.5|27888.8|27868.8|27877|27857|105
1636026600000|2021-11-04 11:50:00|27883|27863|27893.7|27873.7|27893.7|27873.7|27882.1|27862.1|58
1636026900000|2021-11-04 11:55:00|27894.1|27874.1|27904.3|27884.3|27913|27885.4|27889.4|27866.1|115
1636027200000|2021-11-04 12:00:00|27904|27884|27907.3|27872.3|27946|27904|27904|27870.5|57
1636027500000|2021-11-04 12:05:00|27906.8|27871.8|27897|27877|27908.3|27880.4|27897|27871.3|33
1636027800000|2021-11-04 12:10:00|27897.3|27877.3|27897|27877|27900.3|27880.3|27896.3|27876.3|28
1636028100000|2021-11-04 12:15:00|27896.5|27876.5|27896.5|27876.5|27898|27878|27896|27876|9
1636028400000|2021-11-04 12:20:00|27896|27876|27884.5|27864.5|27896|27876|27882|27862|55
1636028700000|2021-11-04 12:25:00|27885|27865|27889.5|27869.5|27889.5|27869.5|27879.5|27859.5|29
1636029000000|2021-11-04 12:30:00|27889|27869|27884.5|27864.5|27890.5|27870.5|27879|27859|55
1636029300000|2021-11-04 12:35:00|27883.5|27863.5|27884.2|27864.2|27888.5|27868.5|27879.5|27859.5|44
1636029600000|2021-11-04 12:40:00|27883.7|27863.7|27886.2|27866.2|27886.5|27866.5|27883.5|27863.5|14
1636029900000|2021-11-04 12:45:00|27885.7|27865.7|27886|27866|27890.5|27870.5|27881|27861|155
1636030200000|2021-11-04 12:50:00|27885.5|27865.5|27876|27856|27885.5|27865.5|27876|27856|27
1636030500000|2021-11-04 12:55:00|27876.1|27856.1|27875.6|27855.6|27876.6|27856.6|27875.6|27855.6|18
1636030800000|2021-11-04 13:00:00|27875.5|27855.5|27874|27854|27875.6|27855.6|27874|27854|9
1636031100000|2021-11-04 13:05:00|27874.8|27854.8|27872|27852|27880|27855|27866|27844.8|36
1636031400000|2021-11-04 13:10:00|27871|27851|27868.5|27848.5|27871|27851|27857.8|27837.8|46
1636031700000|2021-11-04 13:15:00|27869|27849|27866.5|27846.5|27869|27849|27865.5|27845.5|13
1636032000000|2021-11-04 13:20:00|27867|27847|27869.5|27849.5|27869.5|27849.5|27867|27847|11
1636032300000|2021-11-04 13:25:00|27869|27849|27869|27849|27869.8|27849.8|27868|27848|11
1636032600000|2021-11-04 13:30:00|27868.5|27848.5|27872.5|27852.5|27873|27853|27868.3|27848.3|13
1636032900000|2021-11-04 13:35:00|27872|27852|27872|27852|27873|27853|27870.5|27850.5|11
1636033200000|2021-11-04 13:40:00|27871.5|27851.5|27877.5|27842.5|27878|27852|27870.5|27842.5|8
1636033500000|2021-11-04 13:45:00|27877|27842|27872.5|27852.5|27877|27852.5|27867.5|27842|16
1636033800000|2021-11-04 13:50:00|27871.8|27851.8|27870|27850|27871.8|27851.8|27870|27850|4
1636034100000|2021-11-04 13:55:00|27872|27852|27877.3|27842.3|27878|27852.5|27871.5|27842.3|8
1636034400000|2021-11-04 14:00:00|27877.6|27842.6|27872.5|27852.5|27877.6|27852.5|27872|27842.6|3
1636034700000|2021-11-04 14:05:00|27873.3|27853.3|27873.3|27853.3|27873.3|27853.3|27873.3|27853.3|1
1636035000000|2021-11-04 14:10:00|27874.5|27854.5|27872.5|27852.5|27874.5|27854.5|27872.5|27852.5|2
1636035300000|2021-11-04 14:15:00|27874|27854|27870|27850|27874|27854|27870|27850|5
1636035600000|2021-11-04 14:20:00|27871.5|27851.5|27877.5|27842.5|27880.5|27852.5|27870|27842.5|11
1636035900000|2021-11-04 14:25:00|27877|27842|27877|27842|27878|27843|27875.5|27840.5|6
1636036200000|2021-11-04 14:30:00|27876|27841|27875|27840|27879.5|27851.5|27869.5|27840|27
1636036500000|2021-11-04 14:35:00|27880|27845|27871|27851|27880.5|27852.5|27867.5|27845|8
1636036800000|2021-11-04 14:40:00|27878|27843|27890.5|27855.5|27890.5|27855.5|27878|27843|14
1636037100000|2021-11-04 14:45:00|27890|27855|27895.5|27860.5|27895.5|27860.5|27880.5|27845.5|38
1636037400000|2021-11-04 14:50:00|27895|27860|27889|27869|27895.5|27870.5|27887.5|27860|12
1636037700000|2021-11-04 14:55:00|27890|27870|27900.5|27865.5|27903|27874|27890|27865|11
1636038000000|2021-11-04 15:00:00|27897.5|27877.5|27903.5|27868.5|27909.5|27877.5|27896|27868|16
1636038300000|2021-11-04 15:05:00|27904|27869|27902.5|27867.5|27904|27869|27902.5|27867.5|5
1636038600000|2021-11-04 15:10:00|27902|27867|27893.5|27858.5|27902|27867|27893.5|27858.5|4
1636038900000|2021-11-04 15:15:00|27894|27859|27899.5|27864.5|27900|27865|27893.5|27858.5|20
1636039200000|2021-11-04 15:20:00|27900|27865|27899|27864|27900|27865|27899|27864|3
1636039500000|2021-11-04 15:25:00|27899.5|27864.5|27903|27868|27903|27868|27899|27864|21
1636040100000|2021-11-04 15:35:00|27900|27865|27903|27868|27903|27868|27900|27865|11
1636040400000|2021-11-04 15:40:00|27902.5|27867.5|27902.5|27867.5|27903|27868|27902.5|27867.5|5
1636040700000|2021-11-04 15:45:00|27904|27869|27905.5|27870.5|27905.5|27870.5|27904|27869|5
1636041300000|2021-11-04 15:55:00|27905|27870|27895|27875|27905|27875|27894.5|27866.5|11
1636041600000|2021-11-04 16:00:00|27902.5|27867.5|27890.5|27855.5|27902.5|27867.5|27890.5|27855.5|16
1636041900000|2021-11-04 16:05:00|27892|27857|27888|27853|27892|27857|27888|27853|14
1636042200000|2021-11-04 16:10:00|27887.5|27852.5|27882.5|27862.5|27890.5|27866.5|27882.5|27852.5|8
1636042800000|2021-11-04 16:20:00|27883|27863|27892.5|27857.5|27894|27866.5|27883|27857.5|7
1636043100000|2021-11-04 16:25:00|27893|27858|27892|27872|27895.5|27872|27888.5|27858|12
1636043400000|2021-11-04 16:30:00|27900|27865|27904.5|27869.5|27905|27870|27900|27865|8
1636043700000|2021-11-04 16:35:00|27897.5|27877.5|27898|27878|27898|27878|27897|27877|3
1636044000000|2021-11-04 16:40:00|27901.5|27881.5|27903.5|27883.5|27903.5|27883.5|27901.5|27881.5|3
1636044300000|2021-11-04 16:45:00|27903|27883|27927.5|27892.5|27927.5|27900|27903|27883|21
1636044600000|2021-11-04 16:50:00|27919.5|27899.5|27913.5|27893.5|27920|27900|27913|27893|5
1636044900000|2021-11-04 16:55:00|27913|27893|27918.5|27883.5|27919|27893|27911|27883.5|8
1636045200000|2021-11-04 17:00:00|27919|27884|27918|27883|27919|27884|27918|27883|2
1636045500000|2021-11-04 17:05:00|27916|27881|27915.5|27880.5|27916|27881|27915|27880|5
1636046100000|2021-11-04 17:15:00|27906.5|27886.5|27908|27873|27908|27886.5|27899.5|27872.5|8
1636046400000|2021-11-04 17:20:00|27903|27868|27905.5|27870.5|27906|27871|27900|27865|9
1636046700000|2021-11-04 17:25:00|27906|27871|27905.5|27870.5|27907.5|27872.5|27905|27870|9
1636047000000|2021-11-04 17:30:00|27896.5|27876.5|27903|27868|27903|27876.5|27895|27867.5|6
1636047600000|2021-11-04 17:40:00|27909.5|27874.5|27903|27868|27909.5|27874.5|27903|27868|2
1636048800000|2021-11-04 18:00:00|27902|27867|27898|27863|27903|27868|27898|27863|4
1636049400000|2021-11-04 18:10:00|27895|27860|27898|27863|27898|27863|27895|27860|7
1636050900000|2021-11-04 18:35:00|27895|27860|27895.5|27860.5|27895.5|27860.5|27895|27860|4
1636051200000|2021-11-04 18:40:00|27887.5|27867.5|27898|27863|27898|27870.5|27887.5|27862.5|7
1636054800000|2021-11-04 19:40:00|27896|27861|27896|27861|27896|27861|27896|27861|1
1636055100000|2021-11-04 19:45:00|27896.5|27861.5|27897|27862|27897.5|27862.5|27896.5|27861.5|4
1636055400000|2021-11-04 19:50:00|27896|27861|27897|27862|27898|27870.5|27890|27860|10
1636055700000|2021-11-04 19:55:00|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|27897.5|27862.5|1
1636075800000|2021-11-05 01:30:00|27893.6|27873.6|27899|27879|27901.2|27881.2|27893.6|27873.6|59
1636076100000|2021-11-05 01:35:00|27898.9|27878.9|27902.6|27882.6|27903.1|27883.1|27896|27876|38
1636076400000|2021-11-05 01:40:00|27903.1|27883.1|27904.9|27884.9|27907.7|27887.7|27902.1|27882.1|64
1636076700000|2021-11-05 01:45:00|27905.4|27885.4|27902.3|27882.3|27905.9|27885.9|27902.3|27882.3|13
1636077000000|2021-11-05 01:50:00|27901.8|27881.8|27891.5|27871.5|27901.8|27881.8|27891.5|27871.5|24
1636077300000|2021-11-05 01:55:00|27890.6|27870.6|27886.6|27866.6|27890.9|27870.9|27886.6|27866.6|9
1636077600000|2021-11-05 02:00:00|27887|27867|27894.2|27874.2|27896.1|27876.1|27887|27867|51
1636077900000|2021-11-05 02:05:00|27893.7|27873.7|27900.9|27880.9|27902|27882|27893.7|27873.7|30
1636078200000|2021-11-05 02:10:00|27901|27881|27900.5|27880.5|27904.9|27884.9|27899.9|27879.9|25
1636078500000|2021-11-05 02:15:00|27900.4|27880.4|27906.6|27886.6|27906.6|27886.6|27900.4|27880.4|62
1636078800000|2021-11-05 02:20:00|27906|27886|27911.4|27891.4|27916|27896|27905.9|27885.9|34
1636079100000|2021-11-05 02:25:00|27911.3|27891.3|27906.3|27886.3|27911.5|27891.5|27903.7|27883.7|39
1636079400000|2021-11-05 02:30:00|27905.8|27885.8|27901.3|27881.3|27907.5|27887.5|27901|27881|22
1636079700000|2021-11-05 02:35:00|27902.5|27882.5|27903|27883|27903|27883|27901.3|27881.3|10
1636080000000|2021-11-05 02:40:00|27902.9|27882.9|27902.9|27882.9|27908.5|27888.5|27902.3|27882.3|44
1636080300000|2021-11-05 02:45:00|27903.2|27883.2|27907.9|27887.9|27908.5|27888.5|27903.2|27883.2|32
1636080600000|2021-11-05 02:50:00|27907.4|27887.4|27917.5|27897.5|27919.9|27899.9|27907.4|27887.4|48
1636080900000|2021-11-05 02:55:00|27917.3|27897.3|27917.6|27897.6|27917.6|27897.6|27915.5|27895.5|20
1636081200000|2021-11-05 03:00:00|27917.7|27897.7|27916.5|27896.5|27919.5|27899.5|27913.5|27893.5|59
1636081500000|2021-11-05 03:05:00|27916|27896|27912.8|27892.8|27916|27896|27912|27892|18
1636081800000|2021-11-05 03:10:00|27913|27893|27912.8|27892.8|27913.5|27893.5|27912.8|27892.8|6
1636082100000|2021-11-05 03:15:00|27913.4|27893.4|27920.4|27900.4|27921.7|27901.7|27913.4|27893.4|27
1636082400000|2021-11-05 03:20:00|27921.5|27901.5|27912.8|27892.8|27921.5|27901.5|27912.8|27892.8|39
1636082700000|2021-11-05 03:25:00|27912.3|27892.3|27912.9|27892.9|27913|27893|27912.3|27892.3|7
1636083000000|2021-11-05 03:30:00|27912.5|27892.5|27912|27892|27912.5|27892.5|27910.9|27890.9|19
1636083300000|2021-11-05 03:35:00|27911.5|27891.5|27909.5|27889.5|27912|27892|27906.4|27886.4|34
1636083600000|2021-11-05 03:40:00|27909.2|27889.2|27908.9|27888.9|27909.7|27889.7|27908.9|27888.9|18
1636083900000|2021-11-05 03:45:00|27908.4|27888.4|27909.4|27889.4|27909.5|27889.5|27908.4|27888.4|5
1636084200000|2021-11-05 03:50:00|27910|27890|27904.9|27884.9|27910.1|27890.1|27904.9|27884.9|15
1636084500000|2021-11-05 03:55:00|27905|27885|27904.5|27884.5|27905|27885|27903.9|27883.9|14
1636084800000|2021-11-05 04:00:00|27904.9|27884.9|27902.9|27882.9|27907.5|27887.5|27902.9|27882.9|17
1636085100000|2021-11-05 04:05:00|27903.6|27883.6|27907.5|27887.5|27907.5|27887.5|27903.4|27883.4|21
1636085400000|2021-11-05 04:10:00|27906.9|27886.9|27902.9|27882.9|27907.5|27887.5|27902|27882|15
1636085700000|2021-11-05 04:15:00|27903|27883|27901.3|27881.3|27903.7|27883.7|27901.3|27881.3|12
1636086000000|2021-11-05 04:20:00|27901.5|27881.5|27901.5|27881.5|27901.5|27881.5|27901.4|27881.4|3
1636086300000|2021-11-05 04:25:00|27901.4|27881.4|27901.5|27881.5|27901.5|27881.5|27901.4|27881.4|6
1636086600000|2021-11-05 04:30:00|27901.4|27881.4|27901.5|27881.5|27902.5|27882.5|27901.4|27881.4|6
1636086900000|2021-11-05 04:35:00|27902.5|27882.5|27901.4|27881.4|27902.5|27882.5|27900.9|27880.9|7
1636087200000|2021-11-05 04:40:00|27901.5|27881.5|27901.4|27881.4|27902.5|27882.5|27901.4|27881.4|4
1636087500000|2021-11-05 04:45:00|27901.8|27881.8|27903|27883|27903|27883|27901.4|27881.4|16
1636087800000|2021-11-05 04:50:00|27901.9|27881.9|27897.6|27877.6|27902|27882|27897.6|27877.6|23
1636088100000|2021-11-05 04:55:00|27897.4|27877.4|27897.2|27877.2|27897.4|27877.4|27895.4|27875.4|26
1636088400000|2021-11-05 05:00:00|27896.5|27876.5|27898.4|27878.4|27898.4|27878.4|27896.5|27876.5|12
1636088700000|2021-11-05 05:05:00|27898|27878|27900|27880|27900.6|27880.6|27898|27878|16
1636089000000|2021-11-05 05:10:00|27898.9|27878.9|27900|27880|27900|27880|27898.9|27878.9|4
1636089300000|2021-11-05 05:15:00|27902.4|27882.4|27901.8|27881.8|27903|27883|27901.4|27881.4|11
1636089600000|2021-11-05 05:20:00|27902.5|27882.5|27901.9|27881.9|27902.5|27882.5|27901.5|27881.5|9
1636089900000|2021-11-05 05:25:00|27901.5|27881.5|27901.4|27881.4|27901.5|27881.5|27898|27878|11
1636090200000|2021-11-05 05:30:00|27901.3|27881.3|27906.4|27886.4|27906.4|27886.4|27900.9|27880.9|16
1636090500000|2021-11-05 05:35:00|27907.5|27887.5|27902.4|27882.4|27907.5|27887.5|27902.4|27882.4|11
1636090800000|2021-11-05 05:40:00|27902.9|27882.9|27903.5|27883.5|27903.5|27883.5|27902.5|27882.5|8
1636091100000|2021-11-05 05:45:00|27902.9|27882.9|27902.9|27882.9|27902.9|27882.9|27901.5|27881.5|5
1636091400000|2021-11-05 05:50:00|27901.9|27881.9|27901.5|27881.5|27902.9|27882.9|27898.4|27878.4|15
1636091700000|2021-11-05 05:55:00|27901|27881|27902.6|27882.6|27902.7|27882.7|27897.5|27877.5|32
1636092000000|2021-11-05 06:00:00|27902.4|27882.4|27895.6|27875.6|27902.4|27882.4|27893|27873|49
1636092300000|2021-11-05 06:05:00|27896.6|27876.6|27881|27861|27896.6|27876.6|27881|27861|58
1636092600000|2021-11-05 06:10:00|27880.9|27860.9|27879.6|27859.6|27882.2|27862.2|27876.5|27856.5|63
1636092900000|2021-11-05 06:15:00|27878.5|27858.5|27881.6|27861.6|27882.4|27862.4|27878.5|27858.5|48
1636093200000|2021-11-05 06:20:00|27881.2|27861.2|27885|27865|27887.6|27867.6|27880.6|27860.6|36
1636093500000|2021-11-05 06:25:00|27884.5|27864.5|27882|27862|27886.4|27866.4|27882|27862|15
1636093800000|2021-11-05 06:30:00|27882.3|27862.3|27879.4|27859.4|27882.3|27862.3|27875|27855|52
1636094100000|2021-11-05 06:35:00|27879.9|27859.9|27880.6|27860.6|27881|27861|27875.5|27855.5|29
1636094400000|2021-11-05 06:40:00|27881|27861|27879.5|27859.5|27881.5|27861.5|27879.5|27859.5|17
1636094700000|2021-11-05 06:45:00|27879.9|27859.9|27876.8|27856.8|27880.4|27860.4|27874.9|27854.9|20
1636095000000|2021-11-05 06:50:00|27877.4|27857.4|27877.2|27857.2|27882|27862|27877.2|27857.2|17
1636095300000|2021-11-05 06:55:00|27877.7|27857.7|27877|27857|27878|27858|27872|27852|27
1636095600000|2021-11-05 07:00:00|27877.5|27857.5|27877|27857|27877.5|27857.5|27874|27854|22
1636095900000|2021-11-05 07:05:00|27877.4|27857.4|27876.7|27856.7|27877.4|27857.4|27876.7|27856.7|3
1636096200000|2021-11-05 07:10:00|27877.1|27857.1|27879|27859|27881.4|27861.4|27877.1|27857.1|31
1636096500000|2021-11-05 07:15:00|27878.6|27858.6|27878.6|27858.6|27878.6|27858.6|27878.5|27858.5|3
1636096800000|2021-11-05 07:20:00|27878.5|27858.5|27877.6|27857.6|27881.4|27861.4|27877.6|27857.6|15
1636097100000|2021-11-05 07:25:00|27877.7|27857.7|27877|27857|27877.7|27857.7|27876.4|27856.4|8
1636097400000|2021-11-05 07:30:00|27877.7|27857.7|27873.5|27853.5|27879|27859|27871|27851|68
1636098000000|2021-11-05 07:40:00|27873.4|27853.4|27863.5|27843.5|27873.5|27853.5|27862|27842|71
1636098300000|2021-11-05 07:45:00|27862.5|27842.5|27864|27844|27868.5|27848.5|27860|27840|102
1636098600000|2021-11-05 07:50:00|27864.5|27844.5|27865.5|27845.5|27868.5|27848.5|27859.5|27839.5|41
1636098900000|2021-11-05 07:55:00|27866|27846|27866.5|27846.5|27868.5|27848.5|27861.5|27841.5|65
1636099200000|2021-11-05 08:00:00|27867|27847|27872.2|27852.2|27872.5|27852.5|27865.4|27845.4|28
1636099500000|2021-11-05 08:05:00|27872.4|27852.4|27878.2|27858.2|27878.8|27858.8|27872.4|27852.4|29
1636099800000|2021-11-05 08:10:00|27878|27858|27879.8|27859.8|27879.9|27859.9|27875.9|27855.9|22
1636100100000|2021-11-05 08:15:00|27879.5|27859.5|27882.2|27862.2|27884.2|27864.2|27878.6|27858.6|33
1636100400000|2021-11-05 08:20:00|27882.7|27862.7|27888.4|27868.4|27888.4|27868.4|27882.2|27862.2|27
1636100700000|2021-11-05 08:25:00|27889.4|27869.4|27888.7|27868.7|27889.8|27869.8|27888.3|27868.3|23
1636101000000|2021-11-05 08:30:00|27888.4|27868.4|27888.4|27868.4|27889.5|27869.5|27888.4|27868.4|5
1636101300000|2021-11-05 08:35:00|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|27887.9|27867.9|1
1636101600000|2021-11-05 08:40:00|27887.4|27867.4|27883.2|27863.2|27887.4|27867.4|27881.4|27861.4|29
1636101900000|2021-11-05 08:45:00|27884.5|27864.5|27886.2|27866.2|27886.5|27866.5|27884.5|27864.5|29
1636102200000|2021-11-05 08:50:00|27886.4|27866.4|27893.9|27858.9|27893.9|27866.4|27886.4|27857|14
1636102500000|2021-11-05 08:55:00|27885.9|27865.9|27883|27863|27886.4|27866.4|27881.7|27861.7|14
1636102800000|2021-11-05 09:00:00|27882.7|27862.7|27886.8|27866.8|27887.3|27867.3|27881.1|27861.1|12
1636103100000|2021-11-05 09:05:00|27887|27867|27887.9|27867.9|27887.9|27867.9|27886.8|27866.8|4
1636103400000|2021-11-05 09:10:00|27887.3|27867.3|27885.1|27865.1|27887.5|27867.5|27884.1|27864.1|14
1636103700000|2021-11-05 09:15:00|27885.2|27865.2|27887.3|27867.3|27887.5|27867.5|27885.2|27865.2|4
1636104000000|2021-11-05 09:20:00|27887|27867|27882.5|27862.5|27887|27867|27882|27862|12
1636104300000|2021-11-05 09:25:00|27883|27863|27892.5|27857.5|27892.5|27865|27883|27857|7
1636105500000|2021-11-05 09:45:00|27892|27857|27890.3|27855.3|27892|27857|27887.7|27852.7|8
1636105800000|2021-11-05 09:50:00|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|27882.5|27862.5|1
1636106100000|2021-11-05 09:55:00|27882.7|27862.7|27891|27856|27892.3|27867.5|27882.7|27856|21
1636106400000|2021-11-05 10:00:00|27890.8|27855.8|27892.8|27857.8|27892.8|27857.8|27890.3|27855.3|10
1636106700000|2021-11-05 10:05:00|27892.3|27857.3|27892.3|27857.3|27892.3|27857.3|27892.3|27857.3|1
1636107000000|2021-11-05 10:10:00|27882.9|27862.9|27882.9|27862.9|27882.9|27862.9|27882.9|27862.9|1
1636107300000|2021-11-05 10:15:00|27880.4|27860.4|27881.1|27861.1|27882.5|27862.5|27877.5|27857.5|16
1636107600000|2021-11-05 10:20:00|27880.5|27860.5|27892.3|27857.3|27892.3|27862.7|27880.5|27857|6
1636107900000|2021-11-05 10:25:00|27887.1|27867.1|27900.5|27865.5|27900.5|27869.2|27886|27857.5|13
1636108200000|2021-11-05 10:30:00|27899|27864|27897.6|27862.6|27899|27864|27895|27860|16
1636108800000|2021-11-05 10:40:00|27898|27863|27898|27863|27898|27863|27898|27863|1
1636109100000|2021-11-05 10:45:00|27898.3|27863.3|27903.6|27868.6|27903.6|27873.2|27893.2|27863.3|6
1636110000000|2021-11-05 11:00:00|27902.9|27867.9|27892.5|27872.5|27902.9|27873.5|27892.5|27867.9|3
1636110300000|2021-11-05 11:05:00|27892.7|27872.7|27897.7|27877.7|27897.9|27877.9|27892.7|27872.7|6
1636110600000|2021-11-05 11:10:00|27898.7|27878.7|27915|27880|27919|27891.5|27897.7|27877.7|17
1636110900000|2021-11-05 11:15:00|27915.5|27880.5|27915|27880|27915.8|27880.8|27915|27880|10
1636111200000|2021-11-05 11:20:00|27912.5|27877.5|27913|27878|27913.5|27878.5|27907.3|27872.3|13
1636111500000|2021-11-05 11:25:00|27915|27880|27913|27878|27915.5|27880.5|27913|27878|4
1636111800000|2021-11-05 11:30:00|27912.5|27877.5|27910|27875|27913|27878|27910|27875|10
1636112100000|2021-11-05 11:35:00|27912|27877|27908.5|27873.5|27912.5|27877.5|27908|27873|18
1636112400000|2021-11-05 11:40:00|27902.5|27882.5|27909|27874|27909.6|27882.6|27902.5|27874|8
1636112700000|2021-11-05 11:45:00|27899.5|27879.5|27909|27874|27909|27879.5|27899.5|27874|2
1636113000000|2021-11-05 11:50:00|27902.5|27882.5|27897.5|27877.5|27909.6|27882.6|27897.5|27872.5|10
1636113300000|2021-11-05 11:55:00|27896.3|27876.3|27897.5|27877.5|27897.5|27877.5|27896.3|27876.3|2
1636113600000|2021-11-05 12:00:00|27896.5|27876.5|27886.5|27866.5|27898.5|27877.3|27886.5|27859.5|13
1636113900000|2021-11-05 12:05:00|27887|27867|27892|27872|27897.5|27877.5|27887|27867|28
1636114200000|2021-11-05 12:10:00|27887.5|27867.5|27891.2|27871.2|27895.5|27875.5|27887.5|27867.5|27
1636114500000|2021-11-05 12:15:00|27892.1|27872.1|27891.2|27871.2|27893.7|27873.7|27891.2|27871.2|6
1636114800000|2021-11-05 12:20:00|27891.7|27871.7|27898|27863|27898.3|27871.7|27891|27863|7
1636115100000|2021-11-05 12:25:00|27900|27865|27900|27865|27900|27865|27900|27865|1
1636115400000|2021-11-05 12:30:00|27901.6|27866.6|27906.6|27871.6|27912|27877|27901.6|27866.6|13
1636115700000|2021-11-05 12:35:00|27906|27871|27896.4|27861.4|27906|27871|27894.7|27859.7|18
1636116000000|2021-11-05 12:40:00|27896.6|27861.6|27899.5|27879.5|27905|27880.1|27894.8|27859.8|22
1636116300000|2021-11-05 12:45:00|27900.1|27880.1|27896|27876|27904|27880.9|27896|27869|9
1636116600000|2021-11-05 12:50:00|27904|27869|27897.6|27862.6|27904|27869|27897.6|27862.6|14
1636116900000|2021-11-05 12:55:00|27897|27862|27897.6|27862.6|27897.6|27862.6|27897|27862|2
1636117200000|2021-11-05 13:00:00|27897.5|27862.5|27891.2|27871.2|27899.3|27872.5|27889.9|27861.9|13
1636117500000|2021-11-05 13:05:00|27889.8|27869.8|27899.8|27864.8|27901|27879.3|27889.8|27864.8|25
1636117800000|2021-11-05 13:10:00|27897.5|27862.5|27891.6|27871.6|27907.5|27878.7|27891.5|27862.5|26
1636118100000|2021-11-05 13:15:00|27891.3|27871.3|27894.8|27859.8|27898|27872.5|27887.5|27857.5|19
1636118400000|2021-11-05 13:20:00|27894.5|27859.5|27895.8|27860.8|27898.3|27866.5|27886.5|27857.5|23
1636118700000|2021-11-05 13:25:00|27896.3|27861.3|27894.5|27859.5|27897.8|27868.2|27886.5|27857.5|42
1636119000000|2021-11-05 13:30:00|27894.3|27859.3|27885.9|27865.9|27894.3|27866.5|27882.4|27859.3|17
1636119300000|2021-11-05 13:35:00|27892.9|27857.9|27893.7|27858.7|27893.7|27858.7|27891.5|27856.5|12
1636119600000|2021-11-05 13:40:00|27886.9|27866.9|27885.4|27865.4|27886.9|27866.9|27885.4|27865.4|6
1636119900000|2021-11-05 13:45:00|27884.9|27864.9|27885.2|27865.2|27885.2|27865.2|27884.7|27864.7|4
1636120200000|2021-11-05 13:50:00|27887.2|27867.2|27885.3|27865.3|27887.2|27867.2|27885|27865|4
1636120500000|2021-11-05 13:55:00|27892.6|27857.6|27893|27858|27893|27865.8|27882.5|27857.6|7
1636120800000|2021-11-05 14:00:00|27895.5|27860.5|27895.5|27860.5|27895.5|27860.5|27895|27860|3
1636121100000|2021-11-05 14:05:00|27886.5|27866.5|27893.5|27858.5|27894|27866.5|27885.5|27858|6
1636121400000|2021-11-05 14:10:00|27895.5|27860.5|27902.5|27867.5|27903|27868|27895.5|27860.5|6
1636121700000|2021-11-05 14:15:00|27903|27868|27902.5|27867.5|27903.5|27868.5|27902.5|27867.5|5
1636122000000|2021-11-05 14:20:00|27902|27867|27898.5|27863.5|27902|27867|27896|27861|6
1636122300000|2021-11-05 14:25:00|27899.5|27864.5|27904.5|27869.5|27905.5|27870.5|27899.5|27864.5|10
1636122600000|2021-11-05 14:30:00|27903.5|27868.5|27892.5|27872.5|27905.5|27877.5|27892.5|27865|14
1636122900000|2021-11-05 14:35:00|27894.5|27874.5|27893|27873|27896.5|27876.5|27893|27873|5
1636123200000|2021-11-05 14:40:00|27895.5|27875.5|27899.5|27864.5|27902.5|27876|27892.5|27863.5|19
1636123500000|2021-11-05 14:45:00|27899|27864|27892.5|27872.5|27904.5|27876.5|27892.5|27861|20
1636123800000|2021-11-05 14:50:00|27891.5|27871.5|27900.5|27865.5|27903.5|27876|27891.5|27861.5|25
1636124700000|2021-11-05 15:05:00|27893.5|27873.5|27904|27869|27904|27877|27893.5|27865.5|6
1636125000000|2021-11-05 15:10:00|27903.5|27868.5|27899.5|27864.5|27903.5|27868.5|27899.5|27864.5|2
1636125300000|2021-11-05 15:15:00|27898.5|27863.5|27894|27859|27899.5|27864.5|27894|27859|11
1636125600000|2021-11-05 15:20:00|27893.5|27858.5|27893.5|27858.5|27894.5|27859.5|27890.5|27855.5|9
1636126200000|2021-11-05 15:30:00|27890.5|27855.5|27892|27857|27892|27857|27889.5|27854.5|11
1636126500000|2021-11-05 15:35:00|27889|27854|27888|27853|27892.5|27857.5|27881|27846|28
1636127400000|2021-11-05 15:50:00|27887|27852|27877.5|27842.5|27887|27852|27871|27842.5|12
1636127700000|2021-11-05 15:55:00|27878|27843|27877.5|27842.5|27881.5|27846.5|27877.5|27842.5|5
1636128000000|2021-11-05 16:00:00|27880|27845|27880.5|27845.5|27880.5|27845.5|27880|27845|4
1636128300000|2021-11-05 16:05:00|27879|27859|27888.5|27853.5|27888.5|27860.5|27879|27852.5|6
1636128600000|2021-11-05 16:10:00|27880.5|27845.5|27887|27852|27887|27858.5|27878.5|27845|8
1636128900000|2021-11-05 16:15:00|27887.5|27852.5|27887|27852|27888|27853|27887|27852|4
1636129500000|2021-11-05 16:25:00|27888|27853|27887.5|27852.5|27888|27853|27887.5|27852.5|2
1636129800000|2021-11-05 16:30:00|27884|27849|27884|27849|27884.5|27849.5|27883|27848|6
1636130100000|2021-11-05 16:35:00|27884.5|27849.5|27881|27861|27884.5|27863|27881|27849.5|7
1636130700000|2021-11-05 16:45:00|27880|27860|27878.5|27843.5|27886|27860|27874.5|27843|8
1636131300000|2021-11-05 16:55:00|27869.5|27849.5|27875|27840|27876|27849.5|27869|27840|5
1636131600000|2021-11-05 17:00:00|27874.5|27839.5|27870|27835|27875|27840|27870|27835|4
1636131900000|2021-11-05 17:05:00|27868.5|27833.5|27864.5|27829.5|27868.5|27833.5|27856.7|27821.7|20
1636132200000|2021-11-05 17:10:00|27865|27830|27869|27834|27869|27834|27865|27830|18
1636132500000|2021-11-05 17:15:00|27869.5|27834.5|27870|27835|27870|27835|27869.5|27834.5|2
1636133100000|2021-11-05 17:25:00|27865.5|27830.5|27872|27837|27873|27845|27862|27827|15
1636133400000|2021-11-05 17:30:00|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|27872.5|27837.5|1
1636133700000|2021-11-05 17:35:00|27870|27835|27872.5|27837.5|27872.5|27837.5|27870|27835|4
1636134600000|2021-11-05 17:50:00|27877|27842|27877.5|27842.5|27878|27843|27877|27842|10
1636134900000|2021-11-05 17:55:00|27878|27843|27875|27840|27878|27843|27875|27840|5
1636135200000|2021-11-05 18:00:00|27875.5|27840.5|27875.5|27840.5|27875.5|27840.5|27875|27840|3
1636135800000|2021-11-05 18:10:00|27875|27840|27875|27840|27875|27840|27875|27840|1
1636136100000|2021-11-05 18:15:00|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|27874.5|27839.5|1
1636136400000|2021-11-05 18:20:00|27870.5|27835.5|27857.5|27837.5|27875|27840|27857.5|27835|20
1636137600000|2021-11-05 18:40:00|27849.5|27829.5|27869|27834|27870|27835|27843.2|27808.2|54
1636137900000|2021-11-05 18:45:00|27868.5|27833.5|27866.5|27831.5|27868.5|27833.5|27860|27825|32
1636138200000|2021-11-05 18:50:00|27867|27832|27866.5|27831.5|27867|27832|27866.5|27831.5|4
1636138500000|2021-11-05 18:55:00|27868|27833|27865|27830|27868|27833|27865|27830|2
1636138800000|2021-11-05 19:00:00|27865.5|27830.5|27877.5|27842.5|27882.5|27847.5|27865|27830|13
1636139100000|2021-11-05 19:05:00|27878|27843|27867.5|27832.5|27878|27843|27867.5|27832.5|3
1636139400000|2021-11-05 19:10:00|27870.5|27835.5|27870.5|27835.5|27870.5|27835.5|27870|27835|7
1636140600000|2021-11-05 19:30:00|27869|27834|27868.5|27833.5|27870|27835|27868.5|27833.5|6
1636140900000|2021-11-05 19:35:00|27869|27834|27870.5|27835.5|27883|27848|27863.5|27828.5|33
1636335000000|2021-11-08 01:30:00|27870.8|27850.8|27877.7|27857.7|27877.7|27857.7|27870.3|27850.3|25
1636335300000|2021-11-08 01:35:00|27877.6|27857.6|27879.7|27859.7|27879.7|27859.7|27877.6|27857.6|8
1636335600000|2021-11-08 01:40:00|27881.6|27861.6|27881|27861|27882.2|27862.2|27881|27861|10
1636335900000|2021-11-08 01:45:00|27881.2|27861.2|27875.5|27855.5|27881.5|27861.5|27874|27854|35
1636336200000|2021-11-08 01:50:00|27876.3|27856.3|27876|27856|27876.3|27856.3|27875.2|27855.2|8
1636336500000|2021-11-08 01:55:00|27875.2|27855.2|27876|27856|27876|27856|27875.2|27855.2|2
1636336800000|2021-11-08 02:00:00|27874.3|27854.3|27876|27856|27876|27856|27873.4|27853.4|8
1636337100000|2021-11-08 02:05:00|27875.5|27855.5|27875.9|27855.9|27876|27856|27873.8|27853.8|16
1636337400000|2021-11-08 02:10:00|27876.4|27856.4|27875.9|27855.9|27876.4|27856.4|27874.4|27854.4|21
1636337700000|2021-11-08 02:15:00|27875.2|27855.2|27863.8|27843.8|27875.9|27855.9|27863.8|27843.8|21
1636338000000|2021-11-08 02:20:00|27863.4|27843.4|27863.5|27843.5|27864|27844|27863.4|27843.4|6
1636338300000|2021-11-08 02:25:00|27864|27844|27857.8|27837.8|27864|27844|27856.5|27836.5|35
1636338600000|2021-11-08 02:30:00|27857|27837|27842.5|27822.5|27857.2|27837.2|27840.5|27820.5|70
1636338900000|2021-11-08 02:35:00|27842.4|27822.4|27843|27823|27843.5|27823.5|27837.2|27817.2|44
1636339200000|2021-11-08 02:40:00|27843.4|27823.4|27842.6|27822.6|27848.5|27828.5|27836.3|27816.3|60
1636339500000|2021-11-08 02:45:00|27842.5|27822.5|27840.2|27820.2|27842.7|27822.7|27838.5|27818.5|17
1636339800000|2021-11-08 02:50:00|27840.9|27820.9|27845|27825|27845.2|27825.2|27840|27820|50
1636340100000|2021-11-08 02:55:00|27844.5|27824.5|27844.7|27824.7|27845|27825|27843.4|27823.4|16
1636340400000|2021-11-08 03:00:00|27845.2|27825.2|27847.3|27827.3|27849.5|27829.5|27844.5|27824.5|65
1636340700000|2021-11-08 03:05:00|27847.7|27827.7|27849.1|27829.1|27850|27830|27844.7|27824.7|16
1636341000000|2021-11-08 03:10:00|27849.2|27829.2|27839.7|27819.7|27849.2|27829.2|27839.7|27819.7|17
1636341300000|2021-11-08 03:15:00|27842.2|27822.2|27843.5|27823.5|27844|27824|27841.5|27821.5|22
1636341600000|2021-11-08 03:20:00|27843|27823|27837.1|27817.1|27843.5|27823.5|27837.1|27817.1|32
1636341900000|2021-11-08 03:25:00|27837.4|27817.4|27832.2|27812.2|27837.6|27817.6|27831|27811|37
1636342200000|2021-11-08 03:30:00|27832.5|27812.5|27833|27813|27833|27813|27832.5|27812.5|4
1636342500000|2021-11-08 03:35:00|27832.5|27812.5|27838.2|27818.2|27838.2|27818.2|27831.6|27811.6|21
1636342800000|2021-11-08 03:40:00|27838.7|27818.7|27837.1|27817.1|27839.6|27819.6|27834.6|27814.6|17
1636343100000|2021-11-08 03:45:00|27836.6|27816.6|27837.6|27817.6|27838.2|27818.2|27832.6|27812.6|18
1636343400000|2021-11-08 03:50:00|27838.1|27818.1|27839.8|27819.8|27839.8|27819.8|27837.5|27817.5|19
1636343700000|2021-11-08 03:55:00|27840.3|27820.3|27842.7|27822.7|27844.4|27824.4|27838.5|27818.5|32
1636344000000|2021-11-08 04:00:00|27842.2|27822.2|27837.9|27817.9|27842.2|27822.2|27835.5|27815.5|20
1636344300000|2021-11-08 04:05:00|27838|27818|27838.6|27818.6|27840.7|27820.7|27837.9|27817.9|14
1636344600000|2021-11-08 04:10:00|27838.7|27818.7|27837.6|27817.6|27838.7|27818.7|27835.1|27815.1|24
1636344900000|2021-11-08 04:15:00|27838.1|27818.1|27837|27817|27838.1|27818.1|27835.1|27815.1|7
1636345200000|2021-11-08 04:20:00|27836.4|27816.4|27837.6|27817.6|27838.1|27818.1|27835.1|27815.1|8
1636345500000|2021-11-08 04:25:00|27837.5|27817.5|27832.6|27812.6|27837.5|27817.5|27832.6|27812.6|7
1636345800000|2021-11-08 04:30:00|27833.1|27813.1|27833.4|27813.4|27837.2|27817.2|27832.1|27812.1|38
1636346100000|2021-11-08 04:35:00|27833.3|27813.3|27833|27813|27833.3|27813.3|27832.9|27812.9|4
1636346700000|2021-11-08 04:45:00|27832.9|27812.9|27833|27813|27833.7|27813.7|27832.9|27812.9|12
1636347000000|2021-11-08 04:50:00|27833.5|27813.5|27834.1|27814.1|27834.4|27814.4|27832.6|27812.6|18
1636347300000|2021-11-08 04:55:00|27834.2|27814.2|27834|27814|27834.7|27814.7|27834|27814|6
1636347600000|2021-11-08 05:00:00|27833.5|27813.5|27834|27814|27834.1|27814.1|27833.5|27813.5|15
1636347900000|2021-11-08 05:05:00|27833.5|27813.5|27833|27813|27833.7|27813.7|27832.6|27812.6|10
1636348200000|2021-11-08 05:10:00|27833.2|27813.2|27833.2|27813.2|27833.2|27813.2|27833|27813|5
1636348500000|2021-11-08 05:15:00|27833|27813|27828.2|27808.2|27833|27813|27828.2|27808.2|5
1636348800000|2021-11-08 05:20:00|27828.4|27808.4|27828.4|27808.4|27828.6|27808.6|27828.3|27808.3|5
1636349100000|2021-11-08 05:25:00|27829|27809|27828.4|27808.4|27829|27809|27828.4|27808.4|3
1636349700000|2021-11-08 05:35:00|27828.2|27808.2|27827.9|27807.9|27828.2|27808.2|27827.9|27807.9|9
1636350000000|2021-11-08 05:40:00|27828|27808|27828|27808|27828.2|27808.2|27828|27808|5
1636350300000|2021-11-08 05:45:00|27828.2|27808.2|27831.4|27811.4|27831.4|27811.4|27828|27808|12
1636350600000|2021-11-08 05:50:00|27831.2|27811.2|27827.5|27807.5|27831.2|27811.2|27827.5|27807.5|12
1636350900000|2021-11-08 05:55:00|27827.6|27807.6|27827.5|27807.5|27828.7|27808.7|27825.9|27805.9|14
1636351200000|2021-11-08 06:00:00|27828|27808|27823|27803|27829.1|27809.1|27823|27803|26
1636351500000|2021-11-08 06:05:00|27822.6|27802.6|27819.4|27799.4|27823.2|27803.2|27817.4|27797.4|29
1636351800000|2021-11-08 06:10:00|27818.2|27798.2|27818|27798|27818.2|27798.2|27818|27798|2
1636352100000|2021-11-08 06:15:00|27817.4|27797.4|27808.5|27788.5|27817.4|27797.4|27807|27787|30
1636352400000|2021-11-08 06:20:00|27808|27788|27812.3|27792.3|27812.7|27792.7|27808|27788|35
1636352700000|2021-11-08 06:25:00|27812.4|27792.4|27809.4|27789.4|27813|27793|27808|27788|22
1636353000000|2021-11-08 06:30:00|27809.5|27789.5|27812.9|27792.9|27813|27793|27808.4|27788.4|12
1636353300000|2021-11-08 06:35:00|27813|27793|27814.1|27794.1|27816.5|27796.5|27813|27793|19
1636353600000|2021-11-08 06:40:00|27814.6|27794.6|27813.5|27793.5|27815.6|27795.6|27813.5|27793.5|7
1636353900000|2021-11-08 06:45:00|27813.6|27793.6|27817|27797|27817.2|27797.2|27813.6|27793.6|13
1636354200000|2021-11-08 06:50:00|27816.5|27796.5|27818.4|27798.4|27818.4|27798.4|27816.5|27796.5|14
1636354500000|2021-11-08 06:55:00|27818.3|27798.3|27815.2|27795.2|27818.4|27798.4|27815.2|27795.2|25
1636354800000|2021-11-08 07:00:00|27816.1|27796.1|27815.4|27795.4|27816.1|27796.1|27815.4|27795.4|8
1636355100000|2021-11-08 07:05:00|27815.9|27795.9|27815.9|27795.9|27815.9|27795.9|27815.4|27795.4|3
1636355400000|2021-11-08 07:10:00|27813.5|27793.5|27812.4|27792.4|27813.5|27793.5|27809.5|27789.5|20
1636355700000|2021-11-08 07:15:00|27812.9|27792.9|27818.2|27798.2|27818.2|27798.2|27812.9|27792.9|20
1636356000000|2021-11-08 07:20:00|27818|27798|27814.4|27794.4|27818.5|27798.5|27813.9|27793.9|21
1636356300000|2021-11-08 07:25:00|27814.5|27794.5|27809.5|27789.5|27814.5|27794.5|27806.9|27786.9|26
1636356600000|2021-11-08 07:30:00|27806|27786|27812.6|27792.6|27815.9|27795.9|27806|27786|54
1636356900000|2021-11-08 07:35:00|27813.1|27793.1|27811.2|27791.2|27816.5|27796.5|27811.1|27791.1|10
1636357200000|2021-11-08 07:40:00|27811.7|27791.7|27813.2|27793.2|27817.5|27797.5|27811.6|27791.6|25
1636357500000|2021-11-08 07:45:00|27812.7|27792.7|27812.2|27792.2|27813.2|27793.2|27811.5|27791.5|8
1636357800000|2021-11-08 07:50:00|27812.7|27792.7|27812.6|27792.6|27818.9|27798.9|27812.6|27792.6|29
1636358100000|2021-11-08 07:55:00|27816.4|27796.4|27816.1|27796.1|27817|27797|27812.6|27792.6|18
1636358400000|2021-11-08 08:00:00|27815.6|27795.6|27812.2|27792.2|27815.6|27795.6|27810.6|27790.6|16
1636358700000|2021-11-08 08:05:00|27812|27792|27811.6|27791.6|27812.2|27792.2|27811.1|27791.1|7
1636359000000|2021-11-08 08:10:00|27811.4|27791.4|27812.2|27792.2|27812.2|27792.2|27809.2|27789.2|7
1636359300000|2021-11-08 08:15:00|27812.6|27792.6|27813.2|27793.2|27816.2|27796.2|27812.6|27792.6|29
1636359600000|2021-11-08 08:20:00|27812.7|27792.7|27818.7|27798.7|27818.7|27798.7|27812.7|27792.7|17
1636359900000|2021-11-08 08:25:00|27819.1|27799.1|27820.2|27800.2|27823.6|27803.6|27818.1|27798.1|41
1636360200000|2021-11-08 08:30:00|27819.7|27799.7|27814.6|27794.6|27819.7|27799.7|27812|27792|26
1636360500000|2021-11-08 08:35:00|27814.5|27794.5|27812.6|27792.6|27815.1|27795.1|27812.1|27792.1|21
1636360800000|2021-11-08 08:40:00|27813|27793|27808|27788|27813|27793|27801.6|27781.6|23
1636361100000|2021-11-08 08:45:00|27807.4|27787.4|27809.4|27789.4|27809.5|27789.5|27806.4|27786.4|14
1636361400000|2021-11-08 08:50:00|27808.9|27788.9|27807.9|27787.9|27808.9|27788.9|27807.9|27787.9|3
1636361700000|2021-11-08 08:55:00|27808.1|27788.1|27809.1|27789.1|27809.6|27789.6|27806.5|27786.5|21
1636362000000|2021-11-08 09:00:00|27809.9|27789.9|27817.5|27782.5|27817.5|27790.5|27809.9|27782|5
1636362900000|2021-11-08 09:15:00|27816.6|27781.6|27815.6|27780.6|27816.6|27781.6|27815.6|27780.6|2
1636363800000|2021-11-08 09:30:00|27815.5|27780.5|27808.5|27788.5|27815.6|27788.8|27808.5|27780.5|4
1636364100000|2021-11-08 09:35:00|27809|27789|27808.4|27788.4|27817|27789|27805|27781.5|21
1636364400000|2021-11-08 09:40:00|27809|27789|27808.5|27788.5|27810.8|27790.8|27807.9|27787.9|8
1636364700000|2021-11-08 09:45:00|27809|27789|27808.5|27788.5|27809.6|27789.6|27808.5|27788.5|6
1636365000000|2021-11-08 09:50:00|27809|27789|27813.2|27793.2|27813.2|27793.2|27808.4|27788.4|7
1636365300000|2021-11-08 09:55:00|27813.4|27793.4|27818|27783|27910.5|27868.5|27813.4|27780.8|12
1636365600000|2021-11-08 10:00:00|27818.3|27783.3|27813|27793|27818.3|27793.9|27813|27783.3|7
1636365900000|2021-11-08 10:05:00|27813.3|27793.3|27828.1|27793.1|27842|27807|27813.3|27793.1|45
1636366200000|2021-11-08 10:10:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|4
1636366800000|2021-11-08 10:20:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|8
1636367100000|2021-11-08 10:25:00|27828.2|27793.2|27828.1|27793.1|27828.2|27793.2|27828.1|27793.1|6
1636367400000|2021-11-08 10:30:00|27828.2|27793.2|27825.9|27790.9|27828.2|27793.2|27825.9|27790.9|7
1636368000000|2021-11-08 10:40:00|27825.6|27790.6|27825.6|27790.6|27825.6|27790.6|27825.6|27790.6|1
1636368300000|2021-11-08 10:45:00|27826.1|27791.1|27821|27801|27829.4|27801|27821|27790|16
1636368600000|2021-11-08 10:50:00|27821.9|27801.9|27821.9|27801.9|27821.9|27801.9|27820.5|27800.5|3
1636368900000|2021-11-08 10:55:00|27821|27801|27821.5|27801.5|27821.9|27801.9|27821|27801|3
1636369200000|2021-11-08 11:00:00|27823|27803|27821.5|27801.5|27823.4|27803.4|27820.5|27800.5|6
1636369500000|2021-11-08 11:05:00|27820.5|27800.5|27822|27802|27822|27802|27820.5|27800.5|3
1636369800000|2021-11-08 11:10:00|27821.5|27801.5|27822|27802|27823.4|27803.4|27820|27800|8
1636370100000|2021-11-08 11:15:00|27821.5|27801.5|27826|27806|27827.2|27807.2|27821.5|27801.5|17
1636370400000|2021-11-08 11:20:00|27826.7|27806.7|27826.2|27806.2|27828.2|27808.2|27826.2|27806.2|4
1636370700000|2021-11-08 11:25:00|27825.5|27805.5|27826.2|27806.2|27826.2|27806.2|27825.5|27805.5|2
1636371000000|2021-11-08 11:30:00|27827.7|27807.7|27826.2|27806.2|27827.7|27807.7|27826.2|27806.2|4
1636371300000|2021-11-08 11:35:00|27828.2|27808.2|27826.2|27806.2|27828.2|27808.2|27826.2|27806.2|2
1636371600000|2021-11-08 11:40:00|27825|27805|27827.7|27807.7|27827.7|27807.7|27825|27805|3
1636371900000|2021-11-08 11:45:00|27826.2|27806.2|27832.9|27812.9|27833.9|27813.9|27826.2|27806.2|12
1636372200000|2021-11-08 11:50:00|27831.5|27811.5|27827.5|27807.5|27832.9|27812.9|27827.5|27807.5|9
1636372500000|2021-11-08 11:55:00|27828.9|27808.9|27832.5|27812.5|27833.7|27813.7|27827.5|27807.5|20
1636372800000|2021-11-08 12:00:00|27833|27813|27828.6|27808.6|27833|27813|27828.6|27808.6|9
1636373100000|2021-11-08 12:05:00|27829.6|27809.6|27828.6|27808.6|27829.6|27809.6|27828|27808|4
1636373400000|2021-11-08 12:10:00|27829|27809|27828.6|27808.6|27829|27809|27828|27808|4
1636373700000|2021-11-08 12:15:00|27829.6|27809.6|27828.6|27808.6|27829.6|27809.6|27828.5|27808.5|4
1636374000000|2021-11-08 12:20:00|27829.1|27809.1|27828.6|27808.6|27829.1|27809.1|27825|27805|15
1636374300000|2021-11-08 12:25:00|27828|27808|27833.2|27813.2|27848|27820|27828|27808|24
1636374600000|2021-11-08 12:30:00|27828.6|27808.6|27831|27811|27832.5|27812.5|27828.5|27808.5|9
1636374900000|2021-11-08 12:35:00|27832.5|27812.5|27832.5|27812.5|27834|27814|27832.5|27812.5|5
1636375200000|2021-11-08 12:40:00|27833.5|27813.5|27836.5|27801.5|27836.5|27814|27832|27801.5|6
1636375500000|2021-11-08 12:45:00|27837|27802|27832.5|27812.5|27839.5|27813.6|27832|27801.5|25
1636375800000|2021-11-08 12:50:00|27833.5|27813.5|27831|27811|27834|27814|27831|27811|6
1636376100000|2021-11-08 12:55:00|27831.5|27811.5|27832|27812|27834|27814|27831.5|27811.5|10
1636376400000|2021-11-08 13:00:00|27831|27811|27832|27812|27832|27812|27831|27811|2
1636376700000|2021-11-08 13:05:00|27831|27811|27828.6|27808.6|27832|27812|27828.6|27808.6|4
1636377000000|2021-11-08 13:10:00|27828.1|27808.1|27828.5|27808.5|27828.6|27808.6|27828.1|27808.1|3
1636377300000|2021-11-08 13:15:00|27828|27808|27828.5|27808.5|27828.5|27808.5|27827.9|27807.9|3
1636377600000|2021-11-08 13:20:00|27828.6|27808.6|27821.5|27801.5|27828.6|27808.6|27821.5|27801.5|12
1636377900000|2021-11-08 13:25:00|27822|27802|27816|27796|27823|27803|27816|27796|14
1636378200000|2021-11-08 13:30:00|27815|27795|27815|27795|27815|27795|27815|27795|1
1636378500000|2021-11-08 13:35:00|27815.5|27795.5|27817|27797|27817.5|27797.5|27815.5|27795.5|4
1636378800000|2021-11-08 13:40:00|27817.5|27797.5|27820.1|27800.1|27820.6|27800.6|27817.5|27797.5|14
1636379100000|2021-11-08 13:45:00|27819.6|27799.6|27827|27807|27828.6|27808.6|27817.5|27797.5|31
1636379400000|2021-11-08 13:50:00|27826.5|27806.5|27827|27807|27828|27808|27824.5|27804.5|12
1636379700000|2021-11-08 13:55:00|27826.5|27806.5|27824.5|27804.5|27826.5|27806.5|27824.5|27804.5|2
1636380000000|2021-11-08 14:00:00|27824.1|27804.1|27826.5|27806.5|27834.5|27807|27823.6|27798.5|12
1636380300000|2021-11-08 14:05:00|27826.6|27806.6|27823.7|27803.7|27826.6|27806.6|27821.1|27801.1|16
1636380600000|2021-11-08 14:10:00|27822.4|27802.4|27821.6|27801.6|27822.4|27802.4|27821.6|27801.6|3
1636380900000|2021-11-08 14:15:00|27821.1|27801.1|27816.6|27796.6|27821.1|27801.1|27816.6|27796.6|5
1636381200000|2021-11-08 14:20:00|27815.6|27795.6|27816.7|27781.7|27820|27795.6|27810.5|27781.7|20
1636381500000|2021-11-08 14:25:00|27817.2|27782.2|27819.1|27799.1|27821|27801|27811.1|27781.7|29
1636381800000|2021-11-08 14:30:00|27819.7|27799.7|27823.6|27788.6|27826|27799.7|27818.7|27788.6|6
1636382400000|2021-11-08 14:40:00|27824.1|27789.1|27819.7|27799.7|27824.1|27799.7|27818.1|27789.1|4
1636382700000|2021-11-08 14:45:00|27819.1|27799.1|27819.7|27799.7|27819.7|27799.7|27819.1|27799.1|4
1636383300000|2021-11-08 14:55:00|27819.2|27799.2|27819.1|27799.1|27819.7|27799.7|27819.1|27799.1|7
1636383600000|2021-11-08 15:00:00|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|1
1636383900000|2021-11-08 15:05:00|27818.6|27798.6|27827.5|27792.5|27827.5|27798.6|27818.6|27792.5|2
1636384200000|2021-11-08 15:10:00|27826.6|27791.6|27827.5|27792.5|27828|27796.5|27812.8|27789|26
1636384500000|2021-11-08 15:15:00|27827.1|27792.1|27827.1|27792.1|27827.5|27792.5|27827.1|27792.1|3
1636384800000|2021-11-08 15:20:00|27827|27792|27822.5|27787.5|27827|27797.4|27814.5|27787.5|14
1636385100000|2021-11-08 15:25:00|27821.5|27786.5|27817.4|27797.4|27821.5|27798.8|27814.5|27786.5|5
1636385400000|2021-11-08 15:30:00|27821.5|27801.5|27822.1|27802.1|27822.1|27802.1|27821.5|27801.5|3
1636385700000|2021-11-08 15:35:00|27822|27802|27832.1|27797.1|27832.1|27807.1|27822|27797.1|11
1636386000000|2021-11-08 15:40:00|27832.5|27797.5|27832.1|27797.1|27832.5|27797.5|27832.1|27797.1|4
1636386300000|2021-11-08 15:45:00|27832.5|27797.5|27832.2|27797.2|27832.5|27797.5|27831.7|27796.7|8
1636386900000|2021-11-08 15:55:00|27831.7|27796.7|27832.2|27797.2|27832.2|27797.2|27831.7|27796.7|2
1636387200000|2021-11-08 16:00:00|27832.5|27797.5|27830.5|27810.5|27838|27812.1|27826.2|27797.5|16
1636387500000|2021-11-08 16:05:00|27830|27810|27827.8|27807.8|27830|27810|27827.4|27807.4|5
1636387800000|2021-11-08 16:10:00|27828.3|27808.3|27827.8|27807.8|27832.4|27812.4|27827.8|27807.8|16
1636388100000|2021-11-08 16:15:00|27829.9|27809.9|27829.9|27809.9|27829.9|27809.9|27829.9|27809.9|1
1636388400000|2021-11-08 16:20:00|27830.4|27810.4|27829.9|27809.9|27830.4|27810.4|27829.5|27809.5|4
1636389000000|2021-11-08 16:30:00|27829|27809|27827.4|27807.4|27829.9|27809.9|27827.4|27807.4|8
1636389300000|2021-11-08 16:35:00|27827.8|27807.8|27832.5|27797.5|27833|27807.8|27824.5|27797|9
1636389600000|2021-11-08 16:40:00|27833|27798|27828.4|27808.4|27837|27808.4|27828.4|27797.8|11
1636389900000|2021-11-08 16:45:00|27828|27808|27827.8|27807.8|27828|27808|27827|27807|5
1636390200000|2021-11-08 16:50:00|27828.3|27808.3|27838.3|27818.3|27843.1|27823.1|27828.3|27808.3|17
1636390500000|2021-11-08 16:55:00|27837.8|27817.8|27836.3|27816.3|27837.8|27817.8|27836|27816|10
1636390800000|2021-11-08 17:00:00|27842.8|27807.8|27832.4|27812.4|27842.8|27812.4|27831.2|27806|7
1636391100000|2021-11-08 17:05:00|27831.7|27811.7|27832.4|27812.4|27832.4|27812.4|27831.7|27811.7|2
1636391400000|2021-11-08 17:10:00|27835.5|27815.5|27842.5|27807.5|27843|27816|27835.5|27807.5|4
1636391700000|2021-11-08 17:15:00|27842.8|27807.8|27842.5|27807.5|27842.8|27807.8|27842.5|27807.5|4
1636392000000|2021-11-08 17:20:00|27843|27808|27837.4|27817.4|27843|27819.3|27837|27808|5
1636392300000|2021-11-08 17:25:00|27837.8|27817.8|27837.5|27817.5|27837.8|27817.8|27836.7|27816.7|10
1636392900000|2021-11-08 17:35:00|27837|27817|27831.4|27811.4|27837|27817|27831.4|27811.4|7
1636393200000|2021-11-08 17:40:00|27831.9|27811.9|27833|27813|27834|27814|27831.9|27811.9|6
1636394100000|2021-11-08 17:55:00|27842|27807|27842|27807|27842|27807|27842|27807|1
1636395900000|2021-11-08 18:25:00|27832.5|27812.5|27831.9|27811.9|27832.5|27812.5|27831.9|27811.9|3
1636396200000|2021-11-08 18:30:00|27832|27812|27837|27817|27837.5|27817.5|27832|27812|56
1636396500000|2021-11-08 18:35:00|27837.5|27817.5|27841.5|27806.5|27842.5|27817.5|27835|27806.5|36
1636396800000|2021-11-08 18:40:00|27842|27807|27842|27807|27842.5|27807.5|27841.5|27806.5|93
1636397100000|2021-11-08 18:45:00|27842.5|27807.5|27843|27808|27843|27808|27842|27807|78
1636397400000|2021-11-08 18:50:00|27842.5|27807.5|27843|27808|27843|27808|27842|27807|24
1636397700000|2021-11-08 18:55:00|27843.5|27808.5|27841.5|27806.5|27844|27809|27841.5|27806.5|8
1636398000000|2021-11-08 19:00:00|27841|27806|27832.6|27812.6|27842|27812.6|27831.2|27804.9|10
1636398900000|2021-11-08 19:15:00|27832.5|27812.5|27837.3|27817.3|27837.5|27817.5|27832.5|27812.5|7
1636400100000|2021-11-08 19:35:00|27836.8|27816.8|27837.3|27817.3|27837.3|27817.3|27836|27816|5
1636400400000|2021-11-08 19:40:00|27836|27816|27842.4|27807.4|27842.4|27816|27833.5|27806.9|13
1636400700000|2021-11-08 19:45:00|27841.2|27806.2|27838.3|27803.3|27841.2|27806.2|27838.3|27803.3|9
1636421400000|2021-11-09 01:30:00|27778.1|27758.1|27786.5|27766.5|27786.5|27766.5|27776.8|27756.8|24
1636421700000|2021-11-09 01:35:00|27786.4|27766.4|27776|27756|27786.4|27766.4|27772.9|27752.9|36
1636422000000|2021-11-09 01:40:00|27775.8|27755.8|27775.9|27755.9|27776|27756|27771.5|27751.5|21
1636422300000|2021-11-09 01:45:00|27775.8|27755.8|27782.1|27762.1|27782.1|27762.1|27775.8|27755.8|24
1636422600000|2021-11-09 01:50:00|27781.6|27761.6|27780.6|27760.6|27781.7|27761.7|27780.6|27760.6|18
1636422900000|2021-11-09 01:55:00|27781.1|27761.1|27779.3|27759.3|27781.1|27761.1|27779.3|27759.3|8
1636423200000|2021-11-09 02:00:00|27778.9|27758.9|27752.5|27732.5|27779.3|27759.3|27752.5|27732.5|81
1636423500000|2021-11-09 02:05:00|27753|27733|27758.2|27738.2|27758.2|27738.2|27753|27733|32
1636423800000|2021-11-09 02:10:00|27757.7|27737.7|27758.5|27738.5|27761.5|27741.5|27757.1|27737.1|26
1636424100000|2021-11-09 02:15:00|27758.1|27738.1|27753.2|27733.2|27766|27746|27752|27732|58
1636424400000|2021-11-09 02:20:00|27753|27733|27737.5|27717.5|27753|27733|27736.6|27716.6|62
1636424700000|2021-11-09 02:25:00|27738|27718|27733.5|27713.5|27738.8|27718.8|27723.5|27703.5|88
1636425000000|2021-11-09 02:30:00|27732.7|27712.7|27731.7|27711.7|27733.2|27713.2|27728.6|27708.6|47
1636425300000|2021-11-09 02:35:00|27731.6|27711.6|27734.5|27714.5|27734.5|27714.5|27731.6|27711.6|20
1636425600000|2021-11-09 02:40:00|27734.6|27714.6|27733.6|27713.6|27736.5|27716.5|27732|27712|53
1636425900000|2021-11-09 02:45:00|27734|27714|27734.8|27714.8|27739|27719|27732.3|27712.3|58
1636426200000|2021-11-09 02:50:00|27734.5|27714.5|27730.5|27710.5|27734.5|27714.5|27730.5|27710.5|26
1636426500000|2021-11-09 02:55:00|27730|27710|27717.1|27697.1|27730.4|27710.4|27717.1|27697.1|79
1636426800000|2021-11-09 03:00:00|27717.7|27697.7|27718.1|27698.1|27723.6|27703.6|27712.4|27692.4|75
1636427100000|2021-11-09 03:05:00|27717.1|27697.1|27711.9|27691.9|27723.4|27703.4|27711.4|27691.4|74
1636427400000|2021-11-09 03:10:00|27712|27692|27730.5|27710.5|27738.5|27718.5|27711.5|27691.5|100
1636427700000|2021-11-09 03:15:00|27730|27710|27724|27704|27730.5|27710.5|27721.5|27701.5|19
1636428000000|2021-11-09 03:20:00|27723|27703|27728.5|27693.5|27733|27713|27722|27688.4|48
1636428300000|2021-11-09 03:25:00|27727.5|27692.5|27729|27709|27732.5|27712.5|27721|27691.5|53
1636428600000|2021-11-09 03:30:00|27729.5|27709.5|27732.5|27712.5|27732.5|27712.5|27729.5|27709.5|14
1636428900000|2021-11-09 03:35:00|27732|27712|27735.4|27715.4|27738.5|27718.5|27732|27712|51
1636429200000|2021-11-09 03:40:00|27735|27715|27733.6|27713.6|27735.4|27715.4|27733|27713|13
1636429500000|2021-11-09 03:45:00|27733.4|27713.4|27733.2|27713.2|27734.1|27714.1|27732.5|27712.5|15
1636429800000|2021-11-09 03:50:00|27733|27713|27730|27710|27733.6|27713.6|27727|27707|31
1636430100000|2021-11-09 03:55:00|27729.9|27709.9|27728.4|27708.4|27730|27710|27728.4|27708.4|34
1636430400000|2021-11-09 04:00:00|27728.5|27708.5|27718|27698|27728.6|27708.6|27717.3|27697.3|42
1636430700000|2021-11-09 04:05:00|27717.9|27697.9|27715.1|27695.1|27721.5|27701.5|27711|27691|59
1636431000000|2021-11-09 04:10:00|27714.6|27694.6|27718.2|27698.2|27718.2|27698.2|27711.4|27691.4|35
1636431300000|2021-11-09 04:15:00|27717.9|27697.9|27718.2|27698.2|27719|27699|27717|27697|18
1636431600000|2021-11-09 04:20:00|27718|27698|27720.2|27700.2|27720.2|27700.2|27717.9|27697.9|14
1636431900000|2021-11-09 04:25:00|27720|27700|27720.5|27700.5|27720.5|27700.5|27718.9|27698.9|6
1636432200000|2021-11-09 04:30:00|27719.4|27699.4|27720|27700|27720.5|27700.5|27719.4|27699.4|3
1636432500000|2021-11-09 04:35:00|27720.4|27700.4|27717.8|27697.8|27720.5|27700.5|27717.8|27697.8|9
1636432800000|2021-11-09 04:40:00|27717.5|27697.5|27711.3|27691.3|27718.3|27698.3|27708.5|27688.5|27
1636433100000|2021-11-09 04:45:00|27711.4|27691.4|27711|27691|27711.4|27691.4|27710.1|27690.1|7
1636433400000|2021-11-09 04:50:00|27711.3|27691.3|27713.5|27693.5|27713.7|27693.7|27711.3|27691.3|15
1636433700000|2021-11-09 04:55:00|27713.7|27693.7|27715.9|27695.9|27717.6|27697.6|27713.6|27693.6|25
1636434000000|2021-11-09 05:00:00|27716|27696|27718.4|27698.4|27719.4|27699.4|27716|27696|21
1636434300000|2021-11-09 05:05:00|27718.3|27698.3|27713.3|27693.3|27718.3|27698.3|27709.7|27689.7|47
1636434600000|2021-11-09 05:10:00|27713.6|27693.6|27704.4|27684.4|27713.7|27693.7|27703.9|27683.9|26
1636434900000|2021-11-09 05:15:00|27704.6|27684.6|27704.4|27684.4|27705.2|27685.2|27704.4|27684.4|13
1636435200000|2021-11-09 05:20:00|27705|27685|27704.4|27684.4|27706.2|27686.2|27704.4|27684.4|6
1636435500000|2021-11-09 05:25:00|27705.1|27685.1|27704.4|27684.4|27705.2|27685.2|27704.4|27684.4|23
1636435800000|2021-11-09 05:30:00|27705|27685|27712.9|27692.9|27713|27693|27704.4|27684.4|19
1636436100000|2021-11-09 05:35:00|27713|27693|27709.9|27689.9|27723|27703|27709.5|27689.5|31
1636436400000|2021-11-09 05:40:00|27709.5|27689.5|27713.9|27693.9|27714.9|27694.9|27708.5|27688.5|23
1636436700000|2021-11-09 05:45:00|27713.4|27693.4|27707.2|27687.2|27713.9|27693.9|27706.9|27686.9|18
1636437000000|2021-11-09 05:50:00|27707.4|27687.4|27707.4|27687.4|27707.4|27687.4|27706.9|27686.9|19
1636437300000|2021-11-09 05:55:00|27707.6|27687.6|27712.4|27692.4|27714.5|27694.5|27707|27687|19
1636437600000|2021-11-09 06:00:00|27712|27692|27707.9|27687.9|27716.5|27696.5|27703.9|27683.9|46
1636437900000|2021-11-09 06:05:00|27707.4|27687.4|27703.9|27683.9|27710.4|27690.4|27702.4|27682.4|30
1636438200000|2021-11-09 06:10:00|27703.5|27683.5|27706.4|27686.4|27708.5|27688.5|27703.5|27683.5|11
1636438500000|2021-11-09 06:15:00|27706|27686|27700.5|27680.5|27706|27686|27697.9|27677.9|60
1636438800000|2021-11-09 06:20:00|27700.6|27680.6|27706|27686|27706.6|27686.6|27700|27680|79
1636439100000|2021-11-09 06:25:00|27706.7|27686.7|27704.2|27684.2|27706.7|27686.7|27703.4|27683.4|35
1636439400000|2021-11-09 06:30:00|27704|27684|27706.6|27686.6|27707|27687|27701.2|27681.2|41
1636439700000|2021-11-09 06:35:00|27707.6|27687.6|27705.6|27685.6|27707.6|27687.6|27703.4|27683.4|32
1636440000000|2021-11-09 06:40:00|27705.9|27685.9|27708|27688|27708|27688|27705.9|27685.9|7
1636440300000|2021-11-09 06:45:00|27708.7|27688.7|27709|27689|27709.8|27689.8|27708|27688|7
1636440600000|2021-11-09 06:50:00|27709.2|27689.2|27708.6|27688.6|27714|27694|27708.6|27688.6|42
1636440900000|2021-11-09 06:55:00|27709.1|27689.1|27718|27698|27718.2|27698.2|27708.6|27688.6|73
1636441200000|2021-11-09 07:00:00|27718.3|27698.3|27714.4|27694.4|27721.4|27701.4|27712.6|27692.6|29
1636441500000|2021-11-09 07:05:00|27716.9|27696.9|27719|27699|27723.4|27703.4|27716|27696|68
1636441800000|2021-11-09 07:10:00|27718.9|27698.9|27721|27701|27722.2|27702.2|27718.3|27698.3|14
1636442100000|2021-11-09 07:15:00|27721.9|27701.9|27719|27699|27723.4|27703.4|27718|27698|52
1636442400000|2021-11-09 07:20:00|27718.9|27698.9|27718.5|27698.5|27720.3|27700.3|27717.8|27697.8|16
1636442700000|2021-11-09 07:25:00|27718.6|27698.6|27719|27699|27721.6|27701.6|27718.6|27698.6|13
1636443000000|2021-11-09 07:30:00|27721|27701|27717.9|27697.9|27721.2|27701.2|27715.1|27695.1|33
1636443300000|2021-11-09 07:35:00|27718|27698|27721.3|27701.3|27723.2|27703.2|27718|27698|85
1636443600000|2021-11-09 07:40:00|27721.2|27701.2|27717.4|27697.4|27722.2|27702.2|27716.4|27696.4|34
1636443900000|2021-11-09 07:45:00|27717.6|27697.6|27717.3|27697.3|27718.1|27698.1|27716.5|27696.5|14
1636444200000|2021-11-09 07:50:00|27716.9|27696.9|27721|27701|27721|27701|27716.9|27696.9|8
1636444500000|2021-11-09 07:55:00|27720.5|27700.5|27719|27699|27722|27702|27717.5|27697.5|94
1636444800000|2021-11-09 08:00:00|27719.9|27699.9|27722.5|27702.5|27723|27703|27719|27699|25
1636445100000|2021-11-09 08:05:00|27722.6|27702.6|27722.2|27702.2|27724.9|27704.9|27718|27698|59
1636445400000|2021-11-09 08:10:00|27721.5|27701.5|27722.5|27702.5|27723.2|27703.2|27721.5|27701.5|14
1636445700000|2021-11-09 08:15:00|27723.4|27703.4|27723.6|27703.6|27727.5|27707.5|27722.2|27702.2|27
1636446000000|2021-11-09 08:20:00|27723.4|27703.4|27725|27705|27725|27705|27722.9|27702.9|17
1636446300000|2021-11-09 08:25:00|27723.4|27703.4|27726|27706|27727.2|27707.2|27721.9|27701.9|13
1636446600000|2021-11-09 08:30:00|27726.7|27706.7|27719.4|27699.4|27726.7|27706.7|27719|27699|17
1636446900000|2021-11-09 08:35:00|27719|27699|27716|27696|27719.2|27699.2|27714.5|27694.5|15
1636447200000|2021-11-09 08:40:00|27716.7|27696.7|27713.9|27693.9|27716.7|27696.7|27713.8|27693.8|9
1636447500000|2021-11-09 08:45:00|27714.1|27694.1|27713.4|27693.4|27716.3|27696.3|27713.4|27693.4|20
1636447800000|2021-11-09 08:50:00|27713.5|27693.5|27712.4|27692.4|27713.5|27693.5|27710|27690|24
1636448100000|2021-11-09 08:55:00|27712.5|27692.5|27708.2|27688.2|27714.3|27694.3|27707.6|27687.6|19
1636448400000|2021-11-09 09:00:00|27708.7|27688.7|27713.5|27693.5|27714.1|27694.1|27707.6|27687.6|15
1636448700000|2021-11-09 09:05:00|27713.1|27693.1|27716|27696|27723.6|27696|27713.1|27688.4|12
1636449000000|2021-11-09 09:10:00|27715|27695|27712.6|27692.6|27716|27696|27708.7|27688.7|15
1636449300000|2021-11-09 09:15:00|27712.1|27692.1|27692.5|27657.5|27712.1|27692.1|27685|27657.5|36
1636449600000|2021-11-09 09:20:00|27691.1|27656.1|27685|27665|27691.1|27665|27667.5|27638.5|44
1636449900000|2021-11-09 09:25:00|27684.9|27664.9|27687.5|27667.5|27687.9|27667.9|27682.5|27662.5|11
1636450200000|2021-11-09 09:30:00|27687.6|27667.6|27689|27669|27689|27669|27687.6|27667.6|6
1636450500000|2021-11-09 09:35:00|27688.1|27668.1|27688.1|27668.1|27689|27669|27688.1|27668.1|5
1636450800000|2021-11-09 09:40:00|27687.5|27667.5|27687.6|27667.6|27689|27669|27687.5|27667.5|7
1636451100000|2021-11-09 09:45:00|27687|27667|27695.5|27675.5|27695.5|27675.5|27687|27667|15
1636451400000|2021-11-09 09:50:00|27695|27675|27694.5|27674.5|27702|27675|27693.6|27666.3|16
1636451700000|2021-11-09 09:55:00|27694.6|27674.6|27695|27675|27695.5|27675.5|27694.1|27674.1|13
1636452000000|2021-11-09 10:00:00|27702|27667|27692.5|27672.5|27702.9|27674.5|27692.5|27667|7
1636452300000|2021-11-09 10:05:00|27693|27673|27694.6|27674.6|27694.6|27674.6|27693|27673|5
1636452600000|2021-11-09 10:10:00|27695.1|27675.1|27694.1|27674.1|27697|27677|27692.5|27672.5|11
1636452900000|2021-11-09 10:15:00|27694.5|27674.5|27714|27679|27715|27684.5|27694.5|27674.5|8
1636453200000|2021-11-09 10:20:00|27713.5|27678.5|27702.5|27682.5|27714|27682.5|27702.5|27669.8|13
1636453500000|2021-11-09 10:25:00|27701.1|27681.1|27698.5|27678.5|27701.1|27681.1|27692.7|27672.7|20
1636453800000|2021-11-09 10:30:00|27697.5|27677.5|27694.9|27674.9|27697.5|27677.5|27694|27674|8
1636454100000|2021-11-09 10:35:00|27695.2|27675.2|27694.1|27674.1|27698.1|27678.1|27692.5|27672.5|35
1636454400000|2021-11-09 10:40:00|27695.9|27675.9|27699.3|27679.3|27699.3|27679.3|27694|27674|15
1636454700000|2021-11-09 10:45:00|27698.9|27678.9|27699.3|27679.3|27699.8|27679.8|27698.9|27678.9|6
1636455000000|2021-11-09 10:50:00|27699|27679|27699.3|27679.3|27699.6|27679.6|27698|27678|10
1636455300000|2021-11-09 10:55:00|27699.4|27679.4|27698|27678|27699.7|27679.7|27698|27678|11
1636455600000|2021-11-09 11:00:00|27698.1|27678.1|27691.5|27671.5|27698.3|27678.3|27691.5|27671.5|9
1636455900000|2021-11-09 11:05:00|27691|27671|27700|27665|27700.5|27671|27691|27664|10
1636456200000|2021-11-09 11:10:00|27703.2|27668.2|27698.1|27678.1|27713|27679.2|27698|27668.2|13
1636456500000|2021-11-09 11:15:00|27698|27678|27691.1|27671.1|27698|27678|27686.5|27666.5|47
1636456800000|2021-11-09 11:20:00|27686.7|27666.7|27687.6|27667.6|27687.6|27667.6|27686.7|27666.7|8
1636457100000|2021-11-09 11:25:00|27691.1|27671.1|27692|27672|27692.1|27672.1|27688.1|27668.1|11
1636457400000|2021-11-09 11:30:00|27691.7|27671.7|27696|27676|27696|27676|27688.2|27668.2|14
1636457700000|2021-11-09 11:35:00|27696.1|27676.1|27693.2|27673.2|27698|27678|27693.2|27673.2|14
1636458000000|2021-11-09 11:40:00|27692.8|27672.8|27692.6|27672.6|27692.8|27672.8|27691.8|27671.8|8
1636458300000|2021-11-09 11:45:00|27693.1|27673.1|27693.5|27673.5|27693.6|27673.6|27692.6|27672.6|5
1636458600000|2021-11-09 11:50:00|27694.5|27674.5|27696|27676|27696|27676|27694.4|27674.4|27
1636458900000|2021-11-09 11:55:00|27697.5|27677.5|27707|27672|27707.5|27680|27697.5|27672|8
1636459200000|2021-11-09 12:00:00|27706.5|27671.5|27706|27671|27706.5|27671.5|27703|27668|10
1636459500000|2021-11-09 12:05:00|27708|27673|27705.5|27670.5|27708.3|27673.3|27705|27670|11
1636459800000|2021-11-09 12:10:00|27705|27670|27708.5|27673.5|27708.5|27673.5|27703.5|27668.5|10
1636460100000|2021-11-09 12:15:00|27709.5|27674.5|27702.6|27682.6|27710|27683.9|27701.4|27674|11
1636460400000|2021-11-09 12:20:00|27702.7|27682.7|27717.3|27682.3|27720|27691|27702.7|27680.5|22
1636460700000|2021-11-09 12:25:00|27717.8|27682.8|27717.6|27682.6|27717.8|27682.8|27716.5|27681.5|6
1636461000000|2021-11-09 12:30:00|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|27712.5|27692.5|1
1636461300000|2021-11-09 12:35:00|27713.9|27693.9|27723|27688|27723|27695.5|27712.5|27687.5|9
1636461600000|2021-11-09 12:40:00|27723.5|27688.5|27717|27697|27724|27698.7|27717|27688.5|16
1636461900000|2021-11-09 12:45:00|27717.5|27697.5|27717.6|27697.6|27719.5|27699.5|27717|27697|16
1636462200000|2021-11-09 12:50:00|27717.1|27697.1|27717.5|27697.5|27725.5|27700.7|27717|27690|29
1636462500000|2021-11-09 12:55:00|27717.6|27697.6|27720.7|27700.7|27721.2|27701.2|27717.6|27697.6|8
1636462800000|2021-11-09 13:00:00|27720.9|27700.9|27720.9|27700.9|27720.9|27700.9|27720.9|27700.9|1
1636463100000|2021-11-09 13:05:00|27720.7|27700.7|27717.5|27697.5|27721.2|27701.2|27717.5|27697.5|10
1636463400000|2021-11-09 13:10:00|27717.1|27697.1|27717.6|27682.6|27719|27697.1|27711|27682.6|17
1636463700000|2021-11-09 13:15:00|27717.7|27682.7|27721.2|27686.2|27721.2|27686.2|27717.7|27682.7|17
1636464000000|2021-11-09 13:20:00|27720.2|27685.2|27723.2|27688.2|27723.2|27688.2|27720.2|27685.2|6
1636464300000|2021-11-09 13:25:00|27717.1|27697.1|27717.5|27697.5|27718.9|27698.9|27717.1|27697.1|4
1636464600000|2021-11-09 13:30:00|27718.1|27698.1|27712.5|27692.5|27718.1|27698.1|27712.5|27692.5|11
1636464900000|2021-11-09 13:35:00|27712|27692|27710.5|27690.5|27712.5|27692.5|27710.5|27690.5|9
1636465200000|2021-11-09 13:40:00|27712.4|27692.4|27710|27690|27712.4|27692.4|27710|27690|4
1636465800000|2021-11-09 13:50:00|27708.5|27688.5|27708.1|27688.1|27708.5|27688.5|27708.1|27688.1|2
1636466100000|2021-11-09 13:55:00|27706.7|27686.7|27711.5|27691.5|27723.7|27696|27706.7|27685|36
1636466400000|2021-11-09 14:00:00|27711|27691|27714.5|27679.5|27719|27691|27709.5|27679.5|15
1636466700000|2021-11-09 14:05:00|27707.5|27687.5|27719.5|27684.5|27719.5|27691|27707.5|27683|11
1636467000000|2021-11-09 14:10:00|27720|27685|27710|27690|27720.5|27692.5|27710|27684|15
1636467300000|2021-11-09 14:15:00|27718.5|27683.5|27712.5|27692.5|27720.5|27696.5|27712.5|27683.5|18
1636467600000|2021-11-09 14:20:00|27712.1|27692.1|27711.1|27691.1|27712.1|27692.1|27711.1|27691.1|3
1636467900000|2021-11-09 14:25:00|27711.6|27691.6|27718|27683|27718.1|27692|27709.5|27683|19
1636468200000|2021-11-09 14:30:00|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|27717.5|27682.5|1
1636468500000|2021-11-09 14:35:00|27718|27683|27711.5|27691.5|27719.5|27692|27711.5|27683|9
1636468800000|2021-11-09 14:40:00|27712|27692|27711.5|27691.5|27712.5|27692.5|27711.5|27691.5|8
1636469100000|2021-11-09 14:45:00|27712|27692|27723.3|27703.3|27723.3|27703.3|27711.9|27691.9|24
1636469400000|2021-11-09 14:50:00|27723|27703|27728.3|27708.3|27728.3|27708.3|27722.8|27702.8|16
1636469700000|2021-11-09 14:55:00|27732.5|27712.5|27746.9|27726.9|27748.8|27728.8|27732.5|27712.5|25
1636470000000|2021-11-09 15:00:00|27746.4|27726.4|27762.5|27727.5|27764.3|27737.8|27742|27712|70
1636470300000|2021-11-09 15:05:00|27762|27727|27760.6|27740.6|27773|27745.5|27757.1|27727|46
1636470600000|2021-11-09 15:10:00|27761.1|27741.1|27766.5|27746.5|27773.1|27752.3|27760|27736|46
1636470900000|2021-11-09 15:15:00|27766|27746|27762|27742|27766|27746|27754.6|27734.6|28
1636471200000|2021-11-09 15:20:00|27762.1|27742.1|27759.7|27739.7|27762.7|27742.7|27758|27738|16
1636471500000|2021-11-09 15:25:00|27758|27738|27758|27738|27761.7|27741.7|27757.7|27737.7|15
1636471800000|2021-11-09 15:30:00|27757.8|27737.8|27757.2|27737.2|27758|27738|27757.2|27737.2|4
1636472100000|2021-11-09 15:35:00|27756.7|27736.7|27752.8|27732.8|27756.7|27736.7|27752.1|27732.1|24
1636472400000|2021-11-09 15:40:00|27753.3|27733.3|27757|27737|27757.3|27737.3|27752.2|27732.2|23
1636472700000|2021-11-09 15:45:00|27757.3|27737.3|27753|27733|27757.8|27737.8|27752.3|27732.3|16
1636473000000|2021-11-09 15:50:00|27752.4|27732.4|27750.1|27730.1|27754.5|27734.5|27746.6|27726.6|31
1636473300000|2021-11-09 15:55:00|27750.4|27730.4|27752|27732|27758.1|27732.4|27750.1|27722.6|11
1636473600000|2021-11-09 16:00:00|27752.7|27732.7|27762.9|27727.9|27762.9|27737|27747|27726.6|71
1636473900000|2021-11-09 16:05:00|27754|27734|27750.4|27730.4|27757.6|27734|27747.4|27721.6|13
1636474200000|2021-11-09 16:10:00|27750.9|27730.9|27763|27728|27763|27736|27750.9|27728|14
1636474500000|2021-11-09 16:15:00|27763.3|27728.3|27750|27730|27763.3|27735|27750|27727.5|15
1636474800000|2021-11-09 16:20:00|27751|27731|27751.8|27731.8|27751.8|27731.8|27751|27731|6
1636475100000|2021-11-09 16:25:00|27753|27733|27757.4|27737.4|27763|27738.3|27753|27728|7
1636475400000|2021-11-09 16:30:00|27756.7|27736.7|27755.5|27735.5|27757.4|27737.4|27755.5|27735.5|5
1636475700000|2021-11-09 16:35:00|27755|27735|27762.5|27727.5|27763|27735|27755|27727.5|3
1636476000000|2021-11-09 16:40:00|27762.6|27727.6|27753|27733|27762.6|27733.5|27752.7|27727.5|7
1636476300000|2021-11-09 16:45:00|27751.7|27731.7|27751.5|27731.5|27758.5|27731.7|27750|27723|9
1636476600000|2021-11-09 16:50:00|27751|27731|27751.5|27731.5|27751.5|27731.5|27751|27731|2
1636477200000|2021-11-09 17:00:00|27751|27731|27748.8|27728.8|27757.5|27731.8|27747.4|27722.5|9
1636477500000|2021-11-09 17:05:00|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|1
1636477800000|2021-11-09 17:10:00|27748.3|27728.3|27747.8|27727.8|27748.3|27728.3|27747.4|27727.4|5
1636478400000|2021-11-09 17:20:00|27748.8|27728.8|27743.8|27723.8|27758|27730.5|27742.4|27722.4|9
1636478700000|2021-11-09 17:25:00|27742.8|27722.8|27750.1|27730.1|27750.5|27730.5|27742.4|27722.4|14
1636479000000|2021-11-09 17:30:00|27750|27730|27750|27730|27750|27730|27749.8|27729.8|3
1636481400000|2021-11-09 18:10:00|27748.5|27728.5|27748.1|27728.1|27748.5|27728.5|27748|27728|3
1636481700000|2021-11-09 18:15:00|27748|27728|27748|27728|27748|27728|27748|27728|1
1636482900000|2021-11-09 18:35:00|27748.5|27728.5|27750|27730|27752|27732|27748.5|27728.5|4
1636483200000|2021-11-09 18:40:00|27750.5|27730.5|27755.5|27735.5|27755.5|27735.5|27750.5|27730.5|10
1636483500000|2021-11-09 18:45:00|27756|27736|27755|27735|27756|27736|27755|27735|3
1636484100000|2021-11-09 18:55:00|27762.4|27742.4|27760|27740|27762.4|27742.4|27756.7|27736.7|11
1636484400000|2021-11-09 19:00:00|27759.7|27739.7|27758|27738|27760|27740|27758|27738|7
1636484700000|2021-11-09 19:05:00|27758.1|27738.1|27755|27735|27758.1|27738.1|27755|27735|7
1636485000000|2021-11-09 19:10:00|27763|27728|27754.8|27734.8|27763|27734.8|27754.8|27727.3|4
1636485600000|2021-11-09 19:20:00|27755|27735|27757.3|27722.3|27762.3|27735.3|27755|27722.3|6
1636485900000|2021-11-09 19:25:00|27756.8|27721.8|27762|27727|27762.5|27734.3|27751.1|27721.8|8
1636486500000|2021-11-09 19:35:00|27760.9|27725.9|27758.7|27723.7|27762|27727|27758.2|27723.2|5
1636486800000|2021-11-09 19:40:00|27759.2|27724.2|27755|27735|27759.2|27735.5|27751.6|27724.2|7
1636487100000|2021-11-09 19:45:00|27754.5|27734.5|27759.4|27724.4|27762|27735|27754.5|27724.4|15
1636487400000|2021-11-09 19:50:00|27758.7|27723.7|27756.7|27721.7|27758.7|27723.7|27755.4|27720.4|4
1636487700000|2021-11-09 19:55:00|27755.4|27720.4|27756.7|27721.7|27756.7|27721.7|27755.4|27720.4|4
1636507800000|2021-11-10 01:30:00|27743.4|27723.4|27740.6|27720.6|27747.9|27727.9|27737.4|27717.4|45
1636508100000|2021-11-10 01:35:00|27741|27721|27740.4|27720.4|27743.4|27723.4|27736.4|27716.4|37
1636508400000|2021-11-10 01:40:00|27740|27720|27737.9|27717.9|27742.9|27722.9|27737.9|27717.9|45
1636508700000|2021-11-10 01:45:00|27737.5|27717.5|27744.2|27724.2|27745.9|27725.9|27737.5|27717.5|70
1636509000000|2021-11-10 01:50:00|27744.7|27724.7|27735.4|27715.4|27744.7|27724.7|27734.3|27714.3|56
1636509300000|2021-11-10 01:55:00|27735.9|27715.9|27734.3|27714.3|27738.9|27718.9|27733.8|27713.8|26
1636509600000|2021-11-10 02:00:00|27733.8|27713.8|27726.5|27706.5|27733.8|27713.8|27721|27701|56
1636509900000|2021-11-10 02:05:00|27726.9|27706.9|27726.3|27706.3|27726.9|27706.9|27725.3|27705.3|16
1636510200000|2021-11-10 02:10:00|27726.5|27706.5|27731.5|27711.5|27735|27715|27726.5|27706.5|35
1636510500000|2021-11-10 02:15:00|27731.4|27711.4|27722.4|27702.4|27731.9|27711.9|27721.5|27701.5|48
1636510800000|2021-11-10 02:20:00|27722.8|27702.8|27723.3|27703.3|27726.3|27706.3|27722|27702|37
1636511100000|2021-11-10 02:25:00|27723.5|27703.5|27724.9|27704.9|27726.1|27706.1|27721.9|27701.9|30
1636511400000|2021-11-10 02:30:00|27725.3|27705.3|27727.9|27707.9|27728.2|27708.2|27725.3|27705.3|21
1636511700000|2021-11-10 02:35:00|27728|27708|27722.2|27702.2|27729.4|27709.4|27722.2|27702.2|26
1636512000000|2021-11-10 02:40:00|27721.6|27701.6|27723.9|27703.9|27730.4|27710.4|27721.4|27701.4|45
1636512300000|2021-11-10 02:45:00|27724.4|27704.4|27726.6|27706.6|27727|27707|27721.9|27701.9|26
1636512600000|2021-11-10 02:50:00|27727.2|27707.2|27723.5|27703.5|27727.2|27707.2|27721.4|27701.4|38
1636512900000|2021-11-10 02:55:00|27722.4|27702.4|27721.9|27701.9|27722.4|27702.4|27721.3|27701.3|13
1636513200000|2021-11-10 03:00:00|27721|27701|27720.5|27700.5|27721.5|27701.5|27719.5|27699.5|10
1636513500000|2021-11-10 03:05:00|27721|27701|27716.5|27696.5|27721.9|27701.9|27716|27696|18
1636513800000|2021-11-10 03:10:00|27717|27697|27706.2|27686.2|27717|27697|27699|27679|53
1636514100000|2021-11-10 03:15:00|27706.1|27686.1|27716.4|27696.4|27722.1|27702.1|27706.1|27686.1|95
1636514400000|2021-11-10 03:20:00|27716.9|27696.9|27713.6|27693.6|27716.9|27696.9|27712.9|27692.9|24
1636514700000|2021-11-10 03:25:00|27713.3|27693.3|27713.3|27693.3|27714.4|27694.4|27713.3|27693.3|13
1636515000000|2021-11-10 03:30:00|27713.2|27693.2|27714|27694|27714|27694|27712.9|27692.9|8
1636515300000|2021-11-10 03:35:00|27714.2|27694.2|27714.1|27694.1|27714.7|27694.7|27713.5|27693.5|20
1636515600000|2021-11-10 03:40:00|27713.6|27693.6|27713.7|27693.7|27714.1|27694.1|27713.6|27693.6|8
1636515900000|2021-11-10 03:45:00|27714.2|27694.2|27714.5|27694.5|27714.8|27694.8|27713.5|27693.5|9
1636516200000|2021-11-10 03:50:00|27714.7|27694.7|27716|27696|27717|27697|27713.6|27693.6|19
1636516500000|2021-11-10 03:55:00|27716.2|27696.2|27716|27696|27716.2|27696.2|27715.9|27695.9|6
1636516800000|2021-11-10 04:00:00|27716.2|27696.2|27716|27696|27716.2|27696.2|27716|27696|2
1636517100000|2021-11-10 04:05:00|27715.4|27695.4|27717.4|27697.4|27717.6|27697.6|27714|27694|20
1636517400000|2021-11-10 04:10:00|27717.6|27697.6|27718.3|27698.3|27718.3|27698.3|27717.6|27697.6|7
1636517700000|2021-11-10 04:15:00|27717.8|27697.8|27717.6|27697.6|27718.4|27698.4|27717.6|27697.6|11
1636518000000|2021-11-10 04:20:00|27718|27698|27716|27696|27718.4|27698.4|27713.4|27693.4|20
1636518300000|2021-11-10 04:25:00|27716.2|27696.2|27715.4|27695.4|27716.5|27696.5|27715.4|27695.4|11
1636518600000|2021-11-10 04:30:00|27716|27696|27716.6|27696.6|27716.6|27696.6|27716|27696|12
1636518900000|2021-11-10 04:35:00|27716.5|27696.5|27716.6|27696.6|27717.2|27697.2|27716.5|27696.5|4
1636519200000|2021-11-10 04:40:00|27716.5|27696.5|27717|27697|27717.2|27697.2|27716.5|27696.5|10
1636519800000|2021-11-10 04:50:00|27716.9|27696.9|27717|27697|27717|27697|27714.9|27694.9|15
1636520100000|2021-11-10 04:55:00|27717.2|27697.2|27713.4|27693.4|27718.3|27698.3|27713.4|27693.4|24
1636520400000|2021-11-10 05:00:00|27713.6|27693.6|27718|27698|27718.2|27698.2|27713.6|27693.6|19
1636520700000|2021-11-10 05:05:00|27718.2|27698.2|27718.4|27698.4|27718.6|27698.6|27718.2|27698.2|3
1636521000000|2021-11-10 05:10:00|27718.6|27698.6|27721.9|27701.9|27723|27703|27717.4|27697.4|26
1636521300000|2021-11-10 05:15:00|27722|27702|27725.5|27705.5|27726.2|27706.2|27722|27702|13
1636521600000|2021-11-10 05:20:00|27726.1|27706.1|27725.4|27705.4|27726.1|27706.1|27724.9|27704.9|9
1636521900000|2021-11-10 05:25:00|27724.4|27704.4|27725.9|27705.9|27726.4|27706.4|27724.4|27704.4|12
1636522200000|2021-11-10 05:30:00|27726.4|27706.4|27725|27705|27726.9|27706.9|27723|27703|25
1636522500000|2021-11-10 05:35:00|27725.2|27705.2|27724|27704|27726.9|27706.9|27724|27704|7
1636522800000|2021-11-10 05:40:00|27723.9|27703.9|27723.4|27703.4|27724.4|27704.4|27722.4|27702.4|13
1636523100000|2021-11-10 05:45:00|27722.8|27702.8|27723.4|27703.4|27723.4|27703.4|27722.8|27702.8|2
1636523400000|2021-11-10 05:50:00|27722.8|27702.8|27725.2|27705.2|27725.7|27705.7|27722.8|27702.8|8
1636523700000|2021-11-10 05:55:00|27725.7|27705.7|27724.4|27704.4|27725.7|27705.7|27723|27703|11
1636524000000|2021-11-10 06:00:00|27723.6|27703.6|27722.6|27702.6|27727.4|27707.4|27722.5|27702.5|20
1636524300000|2021-11-10 06:05:00|27722.7|27702.7|27723.1|27703.1|27723.6|27703.6|27721.5|27701.5|10
1636524600000|2021-11-10 06:10:00|27722.6|27702.6|27724.6|27704.6|27725|27705|27722.6|27702.6|13
1636524900000|2021-11-10 06:15:00|27725.5|27705.5|27724.7|27704.7|27728.4|27708.4|27724.7|27704.7|63
1636525200000|2021-11-10 06:20:00|27724.8|27704.8|27727.4|27707.4|27728.8|27708.8|27724.2|27704.2|23
1636525500000|2021-11-10 06:25:00|27728.1|27708.1|27728.4|27708.4|27731|27711|27727.2|27707.2|17
1636525800000|2021-11-10 06:30:00|27728|27708|27733|27713|27735.2|27715.2|27727.8|27707.8|34
1636526100000|2021-11-10 06:35:00|27732.4|27712.4|27730|27710|27733.1|27713.1|27730|27710|10
1636526400000|2021-11-10 06:40:00|27729.9|27709.9|27729.6|27709.6|27730.2|27710.2|27729|27709|8
1636526700000|2021-11-10 06:45:00|27729.4|27709.4|27732|27712|27732.2|27712.2|27728.2|27708.2|29
1636527000000|2021-11-10 06:50:00|27729.7|27709.7|27729.7|27709.7|27733.2|27713.2|27728.3|27708.3|24
1636527300000|2021-11-10 06:55:00|27729.1|27709.1|27734|27714|27734.5|27714.5|27729.1|27709.1|24
1636527600000|2021-11-10 07:00:00|27734.1|27714.1|27736.7|27716.7|27736.7|27716.7|27732.5|27712.5|30
1636527900000|2021-11-10 07:05:00|27736.2|27716.2|27738.6|27718.6|27738.6|27718.6|27733.4|27713.4|39
1636528200000|2021-11-10 07:10:00|27738.2|27718.2|27739.5|27719.5|27742.7|27722.7|27736.2|27716.2|38
1636528500000|2021-11-10 07:15:00|27739|27719|27736.2|27716.2|27740.6|27720.6|27734.7|27714.7|40
1636528800000|2021-11-10 07:20:00|27735.5|27715.5|27735.2|27715.2|27735.7|27715.7|27734.6|27714.6|23
1636529100000|2021-11-10 07:25:00|27733.2|27713.2|27735.2|27715.2|27735.7|27715.7|27732.4|27712.4|30
1636529400000|2021-11-10 07:30:00|27735.1|27715.1|27737.4|27717.4|27737.4|27717.4|27733.4|27713.4|45
1636529700000|2021-11-10 07:35:00|27738|27718|27738.2|27718.2|27738.5|27718.5|27738|27718|3
1636530000000|2021-11-10 07:40:00|27738.5|27718.5|27738.4|27718.4|27741.4|27721.4|27738|27718|28
1636530300000|2021-11-10 07:45:00|27739.4|27719.4|27737.5|27717.5|27739.4|27719.4|27736.5|27716.5|17
1636530600000|2021-11-10 07:50:00|27736.5|27716.5|27737.4|27717.4|27737.5|27717.5|27736.4|27716.4|8
1636530900000|2021-11-10 07:55:00|27737|27717|27734.9|27714.9|27737|27717|27734.4|27714.4|14
1636531200000|2021-11-10 08:00:00|27734.8|27714.8|27718.9|27698.9|27734.8|27714.8|27716.4|27696.4|34
1636531500000|2021-11-10 08:05:00|27718.2|27698.2|27715.6|27695.6|27723.2|27703.2|27712.6|27692.6|68
1636531800000|2021-11-10 08:10:00|27715.7|27695.7|27710.5|27690.5|27717.5|27697.5|27707.8|27687.8|49
1636532100000|2021-11-10 08:15:00|27711.1|27691.1|27708.4|27688.4|27713.3|27693.3|27707.5|27687.5|21
1636532400000|2021-11-10 08:20:00|27709.6|27689.6|27708.6|27688.6|27709.8|27689.8|27707.3|27687.3|16
1636532700000|2021-11-10 08:25:00|27708.5|27688.5|27708.5|27688.5|27709.6|27689.6|27707.5|27687.5|13
1636533000000|2021-11-10 08:30:00|27708.6|27688.6|27709.5|27689.5|27709.5|27689.5|27705.6|27685.6|44
1636533300000|2021-11-10 08:35:00|27708.5|27688.5|27711|27691|27713.5|27693.5|27706.2|27686.2|23
1636533600000|2021-11-10 08:40:00|27708.8|27688.8|27721.5|27701.5|27721.6|27701.6|27708.5|27688.5|26
1636533900000|2021-11-10 08:45:00|27722|27702|27708.7|27688.7|27726.4|27702|27707.3|27686.6|37
1636534200000|2021-11-10 08:50:00|27710.1|27690.1|27708.7|27688.7|27712.3|27692.3|27708.7|27688.7|24
1636534500000|2021-11-10 08:55:00|27710.5|27690.5|27714.6|27694.6|27717.8|27697.8|27710.5|27690.5|22
1636534800000|2021-11-10 09:00:00|27714.3|27694.3|27726.2|27691.2|27726.5|27700.3|27713.5|27691|26
1636535100000|2021-11-10 09:05:00|27726.5|27691.5|27721|27701|27726.5|27701.5|27717.5|27687.7|17
1636535400000|2021-11-10 09:10:00|27720.1|27700.1|27723.1|27703.1|27723.1|27703.1|27720.1|27700.1|6
1636535700000|2021-11-10 09:15:00|27723.4|27703.4|27722.6|27702.6|27727.6|27707.6|27722.6|27702.6|11
1636536000000|2021-11-10 09:20:00|27723.1|27703.1|27726.5|27706.5|27728.1|27708.1|27723.1|27703.1|26
1636536300000|2021-11-10 09:25:00|27727.1|27707.1|27727|27707|27729|27709|27727|27707|12
1636536600000|2021-11-10 09:30:00|27723|27703|27723.7|27688.7|27726|27703.1|27718.5|27688.5|29
1636536900000|2021-11-10 09:35:00|27718.7|27698.7|27723.7|27688.7|27723.7|27698.7|27718.7|27688.7|2
1636537200000|2021-11-10 09:40:00|27723.2|27688.2|27722.5|27687.5|27723.2|27688.2|27722.5|27687.5|2
1636537500000|2021-11-10 09:45:00|27723|27688|27717|27682|27724|27689|27707.6|27682|15
1636537800000|2021-11-10 09:50:00|27712|27692|27719|27699|27719.5|27699.5|27712|27682|9
1636538100000|2021-11-10 09:55:00|27720.5|27700.5|27722|27702|27722.5|27702.5|27719|27699|7
1636538400000|2021-11-10 10:00:00|27722.1|27702.1|27722.5|27702.5|27723.6|27703.6|27722|27702|5
1636538700000|2021-11-10 10:05:00|27721.5|27701.5|27722.5|27702.5|27723.1|27703.1|27721.5|27701.5|5
1636539000000|2021-11-10 10:10:00|27721.5|27701.5|27722.5|27702.5|27722.5|27702.5|27721.5|27701.5|2
1636539300000|2021-11-10 10:15:00|27723.5|27703.5|27722.4|27702.4|27723.6|27703.6|27721.4|27701.4|12
1636539600000|2021-11-10 10:20:00|27722.5|27702.5|27722.4|27702.4|27722.5|27702.5|27721.4|27701.4|4
1636539900000|2021-11-10 10:25:00|27723|27703|27722.4|27702.4|27723.1|27703.1|27722.4|27702.4|4
1636540200000|2021-11-10 10:30:00|27723|27703|27722.5|27702.5|27723.1|27703.1|27721|27701|11
1636540500000|2021-11-10 10:35:00|27721|27701|27722.5|27702.5|27723.6|27703.6|27721|27701|5
1636540800000|2021-11-10 10:40:00|27721.5|27701.5|27722.5|27702.5|27723|27703|27721|27701|9
1636541100000|2021-11-10 10:45:00|27718.2|27698.2|27717.5|27697.5|27718.2|27698.2|27709|27674|33
1636541400000|2021-11-10 10:50:00|27718.5|27698.5|27722.4|27702.4|27722.4|27702.4|27717.5|27697.5|8
1636541700000|2021-11-10 10:55:00|27721.4|27701.4|27718|27698|27721.4|27701.4|27716.5|27696.5|7
1636542000000|2021-11-10 11:00:00|27717.6|27697.6|27718|27698|27722.5|27702.5|27717.4|27697.4|13
1636542300000|2021-11-10 11:05:00|27718.1|27698.1|27722.5|27702.5|27722.5|27702.5|27718|27698|12
1636542600000|2021-11-10 11:10:00|27723.1|27703.1|27722.5|27702.5|27723.1|27703.1|27721.5|27701.5|4
1636542900000|2021-11-10 11:15:00|27722.6|27702.6|27724|27704|27724.2|27704.2|27722.6|27702.6|7
1636543200000|2021-11-10 11:20:00|27732.5|27697.5|27732.5|27697.5|27732.5|27703.5|27723.5|27697.5|3
1636543500000|2021-11-10 11:25:00|27733|27698|27726|27706|27734|27707.2|27726|27698|5
1636543800000|2021-11-10 11:30:00|27727.2|27707.2|27726|27706|27727.2|27707.2|27726|27706|2
1636544100000|2021-11-10 11:35:00|27727.2|27707.2|27726|27706|27727.2|27707.2|27726|27706|4
1636544400000|2021-11-10 11:40:00|27723.9|27703.9|27726|27706|27726|27706|27723.9|27703.9|2
1636544700000|2021-11-10 11:45:00|27723.9|27703.9|27726|27706|27727.2|27707.2|27723.9|27703.9|4
1636545000000|2021-11-10 11:50:00|27726.2|27706.2|27732.5|27712.5|27732.5|27712.5|27726.2|27706.2|7
1636545300000|2021-11-10 11:55:00|27733.1|27713.1|27732.5|27697.5|27735|27713.1|27730.5|27697.5|7
1636545600000|2021-11-10 12:00:00|27733|27698|27732.5|27697.5|27733|27698|27732|27697|6
1636545900000|2021-11-10 12:05:00|27733.5|27698.5|27727.5|27707.5|27737.6|27707.5|27727.5|27698.5|7
1636546200000|2021-11-10 12:10:00|27728.4|27708.4|27735|27700|27735|27708.4|27728|27699.5|7
1636546500000|2021-11-10 12:15:00|27735.5|27700.5|27737.6|27702.6|27737.6|27702.6|27735.5|27700.5|5
1636546800000|2021-11-10 12:20:00|27739|27704|27737.1|27702.1|27739.1|27712.5|27732.5|27702.1|11
1636547100000|2021-11-10 12:25:00|27737.5|27702.5|27732.5|27712.5|27738.5|27712.5|27732.5|27702.1|7
1636547400000|2021-11-10 12:30:00|27733.2|27713.2|27732.5|27712.5|27733.2|27713.2|27732.5|27712.5|2
1636548000000|2021-11-10 12:40:00|27731.5|27711.5|27731.4|27711.4|27731.9|27711.9|27727.9|27707.9|10
1636548300000|2021-11-10 12:45:00|27731|27711|27727|27707|27731.5|27711.5|27727|27707|20
1636548600000|2021-11-10 12:50:00|27728|27708|27726.5|27706.5|27729|27709|27726.5|27706.5|8
1636548900000|2021-11-10 12:55:00|27727|27707|27727|27707|27727|27707|27727|27707|1
1636549200000|2021-11-10 13:00:00|27727.7|27707.7|27722.3|27702.3|27727.7|27707.7|27722|27702|6
1636549500000|2021-11-10 13:05:00|27723.6|27703.6|27715|27695|27723.8|27703.8|27713.1|27686.1|18
1636549800000|2021-11-10 13:10:00|27723|27688|27722.5|27687.5|27723|27688|27722.5|27687.5|2
1636550100000|2021-11-10 13:15:00|27723|27688|27718|27698|27726.4|27699.4|27717|27687.5|19
1636550400000|2021-11-10 13:20:00|27720.1|27700.1|27722|27702|27724.5|27704.5|27719.1|27699.1|18
1636550700000|2021-11-10 13:25:00|27722.5|27702.5|27718.1|27698.1|27722.5|27702.5|27717.7|27697.7|10
1636551000000|2021-11-10 13:30:00|27717.7|27697.7|27735.7|27700.7|27750|27719.9|27717.7|27690|33
1636551300000|2021-11-10 13:35:00|27737.7|27702.7|27735|27715|27742|27715|27735|27702.7|5
1636551600000|2021-11-10 13:40:00|27735.6|27715.6|27730|27710|27749.5|27717.2|27730|27710|26
1636551900000|2021-11-10 13:45:00|27730.1|27710.1|27735|27700|27735|27712.5|27724.5|27697.5|32
1636552200000|2021-11-10 13:50:00|27734.5|27699.5|27717.5|27697.5|27734.5|27699.5|27717.5|27687.6|22
1636552500000|2021-11-10 13:55:00|27718.9|27698.9|27717.5|27697.5|27727|27698.9|27717|27689.5|12
1636552800000|2021-11-10 14:00:00|27717.4|27697.4|27712.5|27677.5|27727|27700|27708.3|27676.5|24
1636553100000|2021-11-10 14:05:00|27711.6|27676.6|27702.4|27682.4|27711.6|27685.1|27697.4|27676.6|28
1636553400000|2021-11-10 14:10:00|27703.3|27683.3|27725|27690|27726.5|27691.5|27701.6|27681.6|20
1636553700000|2021-11-10 14:15:00|27725.5|27690.5|27707.4|27687.4|27726.5|27691.5|27707.4|27682.5|21
1636554000000|2021-11-10 14:20:00|27707.1|27687.1|27709.6|27674.6|27709.6|27687.1|27702|27673.6|8
1636554300000|2021-11-10 14:25:00|27710.1|27675.1|27702|27667|27710.6|27677.4|27696|27665.2|25
1636554600000|2021-11-10 14:30:00|27702.6|27667.6|27699.6|27664.6|27702.6|27674.6|27691.9|27663|18
1636554900000|2021-11-10 14:35:00|27699.5|27664.5|27688.7|27668.7|27699.6|27669.5|27687.4|27664.5|15
1636555200000|2021-11-10 14:40:00|27689.2|27669.2|27693.7|27673.7|27693.7|27673.7|27689.2|27669.2|5
1636555500000|2021-11-10 14:45:00|27700.6|27665.6|27706|27686|27707|27687|27699.7|27665.6|30
1636555800000|2021-11-10 14:50:00|27706.2|27686.2|27723.1|27688.1|27723.1|27696.1|27706.2|27685.6|18
1636556100000|2021-11-10 14:55:00|27722.6|27687.6|27703.7|27683.7|27725.6|27698.7|27703.7|27678|44
1636556400000|2021-11-10 15:00:00|27710.9|27675.9|27706.5|27671.5|27711.7|27688.3|27704|27670.7|25
1636556700000|2021-11-10 15:05:00|27706.1|27671.1|27706.1|27671.1|27706.1|27671.1|27705.6|27670.6|3
1636557000000|2021-11-10 15:10:00|27706.5|27671.5|27722|27687|27724|27694.4|27698.5|27671.5|42
1636557300000|2021-11-10 15:15:00|27722.3|27687.3|27722.5|27687.5|27724.1|27689.1|27722.3|27687.3|8
1636557600000|2021-11-10 15:20:00|27722.4|27687.4|27724.6|27689.6|27724.6|27689.6|27722.4|27687.4|7
1636557900000|2021-11-10 15:25:00|27725.5|27690.5|27729.9|27694.9|27732.2|27697.2|27725.1|27690.1|28
1636558200000|2021-11-10 15:30:00|27730.1|27695.1|27738.9|27703.9|27741.5|27712.5|27728|27693|28
1636558500000|2021-11-10 15:35:00|27737.5|27702.5|27728.7|27708.7|27737.5|27708.7|27726.5|27697|16
1636558800000|2021-11-10 15:40:00|27728.2|27708.2|27732|27712|27734|27714|27727.5|27707.5|20
1636559100000|2021-11-10 15:45:00|27732.5|27712.5|27736.5|27716.5|27740|27716.5|27727.2|27704.5|19
1636559400000|2021-11-10 15:50:00|27736|27716|27753.5|27718.5|27756|27721|27732|27705|28
1636559700000|2021-11-10 15:55:00|27750.5|27730.5|27742.1|27722.1|27754|27732.4|27734.5|27714.5|46
1636560000000|2021-11-10 16:00:00|27738.3|27718.3|27737.8|27702.8|27748|27722.4|27732.4|27702.2|46
1636560300000|2021-11-10 16:05:00|27732.4|27712.4|27732.5|27697.5|27732.5|27712.4|27725.5|27693.6|20
1636560600000|2021-11-10 16:10:00|27723|27703|27722|27702|27723|27703|27722|27702|3
1636560900000|2021-11-10 16:15:00|27720.7|27700.7|27722.8|27702.8|27722.8|27702.8|27720.7|27700.7|7
1636561200000|2021-11-10 16:20:00|27725.5|27705.5|27727.1|27707.1|27727.4|27707.4|27724|27704|12
1636561500000|2021-11-10 16:25:00|27727.8|27707.8|27726.5|27706.5|27742|27716.5|27726.5|27706.5|17
1636561800000|2021-11-10 16:30:00|27727|27707|27745.6|27710.6|27745.6|27719.5|27722.5|27702.5|40
1636562100000|2021-11-10 16:35:00|27746|27711|27743.6|27708.6|27746|27711|27743.1|27708.1|7
1636562400000|2021-11-10 16:40:00|27746.5|27711.5|27746.6|27711.6|27747.5|27712.5|27746.5|27711.5|6
1636562700000|2021-11-10 16:45:00|27746.2|27711.2|27746.2|27711.2|27746.2|27711.2|27746.2|27711.2|1
1636563000000|2021-11-10 16:50:00|27737.4|27717.4|27736.1|27716.1|27737.4|27717.4|27736.1|27716.1|3
1636563300000|2021-11-10 16:55:00|27735.6|27715.6|27737.8|27717.8|27738.3|27718.3|27735.1|27715.1|19
1636563600000|2021-11-10 17:00:00|27737.5|27717.5|27737.8|27717.8|27737.8|27717.8|27737.5|27717.5|4
1636563900000|2021-11-10 17:05:00|27737.5|27717.5|27745|27725|27745|27725|27737.5|27717.5|7
1636564200000|2021-11-10 17:10:00|27752|27717|27747.4|27727.4|27752.5|27727.4|27747.4|27717|5
1636564500000|2021-11-10 17:15:00|27747.1|27727.1|27748.3|27728.3|27748.3|27728.3|27747.1|27727.1|5
1636564800000|2021-11-10 17:20:00|27747.4|27727.4|27747.4|27727.4|27747.4|27727.4|27747.1|27727.1|3
1636565100000|2021-11-10 17:25:00|27747.1|27727.1|27747.4|27727.4|27747.4|27727.4|27747.1|27727.1|4
1636565400000|2021-11-10 17:30:00|27747.5|27727.5|27747.6|27727.6|27748.6|27728.6|27747.5|27727.5|4
1636566000000|2021-11-10 17:40:00|27748.6|27728.6|27747.6|27727.6|27748.6|27728.6|27747.6|27727.6|2
1636566300000|2021-11-10 17:45:00|27748.6|27728.6|27748.6|27728.6|27748.6|27728.6|27748.6|27728.6|1
1636566600000|2021-11-10 17:50:00|27748.5|27728.5|27747.5|27727.5|27748.5|27728.5|27744|27724|6
1636567200000|2021-11-10 18:00:00|27747.1|27727.1|27748.1|27728.1|27748.1|27728.1|27747.1|27727.1|4
1636567500000|2021-11-10 18:05:00|27750|27730|27774.6|27739.6|27776.3|27747.5|27750|27728|27
1636567800000|2021-11-10 18:10:00|27774.4|27739.4|27767.5|27732.5|27774.4|27739.4|27765.6|27730.6|6
1636568100000|2021-11-10 18:15:00|27767|27732|27767.5|27732.5|27767.5|27732.5|27767|27732|2
1636568400000|2021-11-10 18:20:00|27769.9|27734.9|27762.6|27742.6|27769.9|27742.6|27760|27732.5|8
1636568700000|2021-11-10 18:25:00|27760.8|27740.8|27766.6|27731.6|27766.6|27742.6|27759|27730.5|16
1636569600000|2021-11-10 18:40:00|27753.5|27733.5|27752.6|27732.6|27753.5|27733.5|27752.4|27732.4|3
1636569900000|2021-11-10 18:45:00|27758.2|27738.2|27768.6|27733.6|27768.6|27739|27758.2|27731|11
1636570200000|2021-11-10 18:50:00|27771|27736|27767.6|27732.6|27771|27736|27767.5|27732.5|8
1636570500000|2021-11-10 18:55:00|27764.9|27729.9|27759.7|27739.7|27764.9|27739.7|27756.5|27729.9|7
1636570800000|2021-11-10 19:00:00|27768|27733|27767.7|27732.7|27768|27733|27767.5|27732.5|3
1636571100000|2021-11-10 19:05:00|27768.2|27733.2|27773|27738|27773|27746.5|27762|27733.2|9
1636571400000|2021-11-10 19:10:00|27772.5|27737.5|27772.7|27737.7|27772.7|27737.7|27772.5|27737.5|2
1636572000000|2021-11-10 19:20:00|27772.6|27737.6|27794.2|27759.2|27795.7|27760.7|27772.6|27737.6|12
1636572300000|2021-11-10 19:25:00|27796|27761|27790.5|27755.5|27796|27761|27790.5|27755.5|10
1636572600000|2021-11-10 19:30:00|27790.8|27755.8|27783.3|27763.3|27790.8|27764.4|27783.3|27755.8|25
1636572900000|2021-11-10 19:35:00|27783.9|27763.9|27783.1|27748.1|27784.1|27764.1|27774.6|27746.6|69
1636573200000|2021-11-10 19:40:00|27783.4|27748.4|27782.5|27747.5|27784.9|27752.8|27772.6|27744.3|72
1636573500000|2021-11-10 19:45:00|27782.9|27747.9|27777.9|27742.9|27784.9|27749.9|27777.9|27742.9|12
1636574100000|2021-11-10 19:55:00|27782.6|27747.6|27782.5|27747.5|27782.6|27747.6|27782.5|27747.5|2
1636594200000|2021-11-11 01:30:00|27831|27811|27813.5|27793.5|27831|27811|27810.5|27790.5|78
1636594500000|2021-11-11 01:35:00|27814|27794|27831.5|27811.5|27832.5|27812.5|27814|27794|65
1636594800000|2021-11-11 01:40:00|27831.9|27811.9|27836|27816|27838|27818|27831.5|27811.5|59
1636595100000|2021-11-11 01:45:00|27836.5|27816.5|27840.5|27820.5|27840.5|27820.5|27832|27812|53
1636595400000|2021-11-11 01:50:00|27840|27820|27835|27815|27840|27820|27830.8|27810.8|77
1636595700000|2021-11-11 01:55:00|27834.5|27814.5|27827|27807|27834.5|27814.5|27826.5|27806.5|17
1636596000000|2021-11-11 02:00:00|27827.5|27807.5|27821.5|27801.5|27828|27808|27820.5|27800.5|43
1636596300000|2021-11-11 02:05:00|27821|27801|27828.5|27808.5|27830.5|27810.5|27820.5|27800.5|24
1636596600000|2021-11-11 02:10:00|27828|27808|27822.5|27802.5|27828|27808|27821.7|27801.7|30
1636596900000|2021-11-11 02:15:00|27822.7|27802.7|27826.5|27806.5|27828.5|27808.5|27822.7|27802.7|28
1636597200000|2021-11-11 02:20:00|27827|27807|27834|27814|27834.5|27814.5|27827|27807|18
1636597500000|2021-11-11 02:25:00|27834.5|27814.5|27838|27818|27839.5|27819.5|27834.5|27814.5|43
1636597800000|2021-11-11 02:30:00|27839|27819|27833.5|27813.5|27839|27819|27829.8|27809.8|28
1636598100000|2021-11-11 02:35:00|27833|27813|27826|27806|27834.5|27814.5|27824|27804|55
1636598400000|2021-11-11 02:40:00|27826.5|27806.5|27831.6|27811.6|27831.6|27811.6|27824|27804|43
1636598700000|2021-11-11 02:45:00|27830.5|27810.5|27834.5|27814.5|27836|27816|27829|27809|45
1636599000000|2021-11-11 02:50:00|27834|27814|27836|27816|27844|27824|27833.5|27813.5|51
1636599300000|2021-11-11 02:55:00|27836.5|27816.5|27838.5|27818.5|27840.5|27820.5|27836|27816|24
1636599600000|2021-11-11 03:00:00|27839.5|27819.5|27839|27819|27843.5|27823.5|27831.8|27811.8|49
1636599900000|2021-11-11 03:05:00|27838.5|27818.5|27838.5|27818.5|27840|27820|27838|27818|10
1636600200000|2021-11-11 03:10:00|27839|27819|27836.9|27816.9|27839|27819|27833.5|27813.5|16
1636600500000|2021-11-11 03:15:00|27836.5|27816.5|27832|27812|27837.4|27817.4|27830.9|27810.9|38
1636600800000|2021-11-11 03:20:00|27832.5|27812.5|27835|27815|27835.5|27815.5|27831|27811|34
1636601100000|2021-11-11 03:25:00|27834.5|27814.5|27833|27813|27836.8|27816.8|27833|27813|17
1636601400000|2021-11-11 03:30:00|27833.5|27813.5|27839|27819|27839.5|27819.5|27833|27813|27
1636601700000|2021-11-11 03:35:00|27838.5|27818.5|27833|27813|27838.8|27818.8|27833|27813|16
1636602000000|2021-11-11 03:40:00|27833.5|27813.5|27834|27814|27834|27814|27832.9|27812.9|10
1636602300000|2021-11-11 03:45:00|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|27833.5|27813.5|1
1636602600000|2021-11-11 03:50:00|27832|27812|27834|27814|27834|27814|27831.5|27811.5|25
1636602900000|2021-11-11 03:55:00|27834.5|27814.5|27832.5|27812.5|27834.5|27814.5|27831.5|27811.5|10
1636603200000|2021-11-11 04:00:00|27832|27812|27828|27808|27832|27812|27828|27808|15
1636603500000|2021-11-11 04:05:00|27828.5|27808.5|27832|27812|27833|27813|27827.5|27807.5|26
1636603800000|2021-11-11 04:10:00|27831|27811|27832.5|27812.5|27833|27813|27831|27811|19
1636604100000|2021-11-11 04:15:00|27833|27813|27831.5|27811.5|27833.5|27813.5|27831|27811|18
1636604400000|2021-11-11 04:20:00|27832|27812|27834.3|27814.3|27834.4|27814.4|27832|27812|46
1636604700000|2021-11-11 04:25:00|27834|27814|27833.5|27813.5|27835|27815|27833|27813|12
1636605300000|2021-11-11 04:35:00|27834|27814|27833.5|27813.5|27834|27814|27833.5|27813.5|6
1636605600000|2021-11-11 04:40:00|27834|27814|27837.5|27817.5|27838.5|27818.5|27834|27814|14
1636605900000|2021-11-11 04:45:00|27837|27817|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|11
1636606200000|2021-11-11 04:50:00|27838|27818|27838|27818|27838|27818|27837|27817|9
1636606500000|2021-11-11 04:55:00|27838.5|27818.5|27840.5|27820.5|27844|27824|27838.5|27818.5|17
1636606800000|2021-11-11 05:00:00|27841|27821|27838.7|27818.7|27842|27822|27838.7|27818.7|14
1636607100000|2021-11-11 05:05:00|27838.2|27818.2|27839.5|27819.5|27841|27821|27837.5|27817.5|24
1636607400000|2021-11-11 05:10:00|27839|27819|27837|27817|27839.5|27819.5|27837|27817|19
1636607700000|2021-11-11 05:15:00|27836.5|27816.5|27837.5|27817.5|27837.5|27817.5|27836.5|27816.5|3
1636608000000|2021-11-11 05:20:00|27838|27818|27837|27817|27838|27818|27837|27817|3
1636608300000|2021-11-11 05:25:00|27836.5|27816.5|27837|27817|27838|27818|27836.5|27816.5|8
1636608600000|2021-11-11 05:30:00|27836.5|27816.5|27834|27814|27837|27817|27832.5|27812.5|16
1636608900000|2021-11-11 05:35:00|27834.5|27814.5|27834.5|27814.5|27834.5|27814.5|27832.7|27812.7|9
1636609200000|2021-11-11 05:40:00|27834|27814|27832.5|27812.5|27835|27815|27832.5|27812.5|17
1636609500000|2021-11-11 05:45:00|27832|27812|27831|27811|27832|27812|27830.5|27810.5|9
1636609800000|2021-11-11 05:50:00|27831.5|27811.5|27828.5|27808.5|27832|27812|27828.5|27808.5|7
1636610100000|2021-11-11 05:55:00|27828|27808|27829|27809|27830.5|27810.5|27828|27808|16
1636610400000|2021-11-11 06:00:00|27828.5|27808.5|27828.5|27808.5|27830.5|27810.5|27827.5|27807.5|25
1636610700000|2021-11-11 06:05:00|27828|27808|27830.5|27810.5|27831|27811|27828|27808|23
1636611000000|2021-11-11 06:10:00|27829.5|27809.5|27831|27811|27832|27812|27829.5|27809.5|17
1636611300000|2021-11-11 06:15:00|27831.5|27811.5|27830.5|27810.5|27831.5|27811.5|27830.5|27810.5|7
1636611600000|2021-11-11 06:20:00|27830|27810|27824.5|27804.5|27831|27811|27824.2|27804.2|72
1636611900000|2021-11-11 06:25:00|27825.5|27805.5|27819|27799|27825.5|27805.5|27817.5|27797.5|29
1636612200000|2021-11-11 06:30:00|27818.5|27798.5|27817.4|27797.4|27819|27799|27813|27793|33
1636612500000|2021-11-11 06:35:00|27816.9|27796.9|27820.5|27800.5|27820.5|27800.5|27816.5|27796.5|31
1636612800000|2021-11-11 06:40:00|27820|27800|27815.5|27795.5|27821|27801|27815.5|27795.5|9
1636613100000|2021-11-11 06:45:00|27815|27795|27814.5|27794.5|27816|27796|27814|27794|16
1636613400000|2021-11-11 06:50:00|27817.3|27797.3|27819.8|27799.8|27819.8|27799.8|27817|27797|28
1636613700000|2021-11-11 06:55:00|27819.5|27799.5|27819|27799|27820|27800|27819|27799|4
1636614000000|2021-11-11 07:00:00|27818|27798|27818|27798|27818|27798|27816.5|27796.5|11
1636614600000|2021-11-11 07:10:00|27817.5|27797.5|27817|27797|27817.5|27797.5|27817|27797|4
1636614900000|2021-11-11 07:15:00|27817.5|27797.5|27818|27798|27819|27799|27817.5|27797.5|9
1636615200000|2021-11-11 07:20:00|27817|27797|27812|27792|27817.5|27797.5|27812|27792|17
1636615500000|2021-11-11 07:25:00|27812.5|27792.5|27804.3|27784.3|27812.5|27792.5|27803|27783|39
1636615800000|2021-11-11 07:30:00|27804.8|27784.8|27809.8|27789.8|27810.3|27790.3|27804.3|27784.3|41
1636616100000|2021-11-11 07:35:00|27809.9|27789.9|27811.5|27791.5|27811.5|27791.5|27808.9|27788.9|11
1636616400000|2021-11-11 07:40:00|27811|27791|27808.8|27788.8|27811|27791|27808.8|27788.8|9
1636616700000|2021-11-11 07:45:00|27809|27789|27814|27794|27814|27794|27808.5|27788.5|34
1636617000000|2021-11-11 07:50:00|27814.5|27794.5|27818.5|27798.5|27818.5|27798.5|27813.5|27793.5|29
1636617300000|2021-11-11 07:55:00|27819|27799|27823.4|27803.4|27825.5|27805.5|27818.5|27798.5|28
1636617600000|2021-11-11 08:00:00|27823.9|27803.9|27826.9|27806.9|27827.5|27807.5|27823.4|27803.4|34
1636617900000|2021-11-11 08:05:00|27827.4|27807.4|27826.9|27806.9|27827.9|27807.9|27826.9|27806.9|5
1636618200000|2021-11-11 08:10:00|27826.4|27806.4|27829|27809|27829|27809|27826.4|27806.4|4
1636618500000|2021-11-11 08:15:00|27828.5|27808.5|27829|27809|27829.5|27809.5|27828.5|27808.5|9
1636618800000|2021-11-11 08:20:00|27829.5|27809.5|27829.5|27809.5|27835|27815|27828.5|27808.5|17
1636619100000|2021-11-11 08:25:00|27828.5|27808.5|27824.1|27804.1|27828.5|27808.5|27824.1|27804.1|25
1636619400000|2021-11-11 08:30:00|27823.6|27803.6|27819.5|27799.5|27824.9|27804.9|27819.4|27799.4|16
1636619700000|2021-11-11 08:35:00|27821.9|27801.9|27819.1|27799.1|27824.4|27804.4|27818.1|27798.1|38
1636620000000|2021-11-11 08:40:00|27818.6|27798.6|27815.1|27795.1|27818.6|27798.6|27815|27795|10
1636620300000|2021-11-11 08:45:00|27814.6|27794.6|27806.5|27786.5|27816.1|27796.1|27806.5|27786.5|40
1636620600000|2021-11-11 08:50:00|27806.3|27786.3|27808.8|27788.8|27808.8|27788.8|27806|27786|19
1636620900000|2021-11-11 08:55:00|27808.6|27788.6|27808.6|27788.6|27809.7|27789.7|27807.6|27787.6|13
1636621200000|2021-11-11 09:00:00|27809|27789|27808.1|27788.1|27809|27789|27807.5|27787.5|14
1636621500000|2021-11-11 09:05:00|27808.9|27788.9|27811.1|27791.1|27811.6|27791.6|27808.1|27788.1|13
1636621800000|2021-11-11 09:10:00|27811.3|27791.3|27816.6|27796.6|27817.1|27797.1|27811.3|27791.3|11
1636622100000|2021-11-11 09:15:00|27817|27797|27814.1|27794.1|27819.9|27799.9|27814.1|27794.1|12
1636622400000|2021-11-11 09:20:00|27813.6|27793.6|27814.4|27794.4|27815|27795|27810.8|27790.8|12
1636622700000|2021-11-11 09:25:00|27815.1|27795.1|27815.1|27795.1|27815.1|27795.1|27815.1|27795.1|1
1636623900000|2021-11-11 09:45:00|27815.5|27795.5|27816.5|27796.5|27816.5|27796.5|27815.5|27795.5|3
1636624500000|2021-11-11 09:55:00|27824|27789|27817.5|27797.5|27826|27797.5|27817.5|27789|5
1636624800000|2021-11-11 10:00:00|27825.5|27790.5|27817.5|27797.5|27826|27797.6|27817.5|27790.5|6
1636625100000|2021-11-11 10:05:00|27816.8|27796.8|27815.5|27795.5|27816.8|27796.8|27814.8|27794.8|6
1636625400000|2021-11-11 10:10:00|27816.4|27796.4|27817.5|27797.5|27817.5|27797.5|27816.4|27796.4|4
1636625700000|2021-11-11 10:15:00|27817|27797|27815.1|27795.1|27817.2|27797.2|27812.6|27792.6|24
1636626600000|2021-11-11 10:30:00|27815.5|27795.5|27812.2|27792.2|27815.5|27795.5|27812.1|27792.1|5
1636626900000|2021-11-11 10:35:00|27812.6|27792.6|27816.1|27796.1|27816.3|27796.3|27812.3|27792.3|8
1636627200000|2021-11-11 10:40:00|27816.3|27796.3|27817.1|27797.1|27818.2|27798.2|27816.3|27796.3|6
1636627500000|2021-11-11 10:45:00|27817|27797|27817.1|27797.1|27817.1|27797.1|27817|27797|2
1636627800000|2021-11-11 10:50:00|27817.6|27797.6|27817.1|27797.1|27818.1|27798.1|27817.1|27797.1|4
1636628100000|2021-11-11 10:55:00|27817|27797|27815.7|27795.7|27817|27797|27815.7|27795.7|2
1636628400000|2021-11-11 11:00:00|27814.1|27794.1|27816.6|27796.6|27817|27797|27813|27793|9
1636628700000|2021-11-11 11:05:00|27817.6|27797.6|27809.1|27789.1|27817.6|27797.6|27807.4|27787.4|44
1636629000000|2021-11-11 11:10:00|27810.1|27790.1|27817.7|27797.7|27837.9|27802.9|27810.1|27790.1|14
1636629300000|2021-11-11 11:15:00|27815|27795|27811.5|27791.5|27815.1|27795.1|27807.1|27787.1|24
1636629600000|2021-11-11 11:20:00|27811.4|27791.4|27813.1|27793.1|27813.1|27793.1|27811.4|27791.4|3
1636629900000|2021-11-11 11:25:00|27810.1|27790.1|27812.2|27792.2|27812.2|27792.2|27810.1|27790.1|5
1636630200000|2021-11-11 11:30:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.1|27791.1|7
1636630500000|2021-11-11 11:35:00|27810.9|27790.9|27812.5|27792.5|27812.5|27792.5|27810.5|27790.5|6
1636630800000|2021-11-11 11:40:00|27796.5|27754.5|27805.5|27785.5|27813|27786.5|27796.5|27754.5|31
1636631100000|2021-11-11 11:45:00|27806|27786|27805|27785|27806|27786|27805|27785|2
1636631400000|2021-11-11 11:50:00|27804.3|27784.3|27804.3|27784.3|27804.3|27784.3|27804.2|27784.2|3
1636631700000|2021-11-11 11:55:00|27803.8|27783.8|27803.8|27783.8|27803.8|27783.8|27803.8|27783.8|1
1636632000000|2021-11-11 12:00:00|27804.3|27784.3|27803.3|27783.3|27804.3|27784.3|27803.3|27783.3|2
1636632600000|2021-11-11 12:10:00|27801.9|27781.9|27797.5|27777.5|27801.9|27781.9|27797.5|27777.5|6
1636632900000|2021-11-11 12:15:00|27796.4|27776.4|27792.3|27757.3|27805.1|27776.4|27782.7|27754.7|14
1636633200000|2021-11-11 12:20:00|27792.6|27757.6|27798.5|27763.5|27804|27773.6|27785.9|27757.6|26
1636634100000|2021-11-11 12:35:00|27797.4|27762.4|27802.2|27767.2|27802.2|27767.2|27796.9|27761.9|8
1636634400000|2021-11-11 12:40:00|27802.1|27767.1|27802.2|27767.2|27802.2|27767.2|27799.2|27764.2|9
1636635000000|2021-11-11 12:50:00|27796.8|27776.8|27802.2|27767.2|27802.2|27776.8|27796.8|27767.2|2
1636635600000|2021-11-11 13:00:00|27794.6|27774.6|27793|27773|27794.7|27774.7|27792.3|27772.3|21
1636635900000|2021-11-11 13:05:00|27793.4|27773.4|27794.2|27774.2|27794.8|27774.8|27793|27773|11
1636636200000|2021-11-11 13:10:00|27795.1|27775.1|27797.3|27777.3|27797.3|27777.3|27795.1|27775.1|6
1636636800000|2021-11-11 13:20:00|27799.9|27779.9|27798.5|27778.5|27799.9|27779.9|27798.5|27778.5|3
1636637100000|2021-11-11 13:25:00|27799.9|27779.9|27799.9|27779.9|27799.9|27779.9|27799.9|27779.9|1
1636637700000|2021-11-11 13:35:00|27798|27778|27797|27777|27798|27778|27797|27777|2
1636638000000|2021-11-11 13:40:00|27796.5|27776.5|27798.9|27778.9|27798.9|27778.9|27796.5|27776.5|3
1636638300000|2021-11-11 13:45:00|27798|27778|27798.9|27778.9|27798.9|27778.9|27796.5|27776.5|3
1636638600000|2021-11-11 13:50:00|27798|27778|27796.5|27776.5|27798|27778|27796.5|27776.5|2
1636639200000|2021-11-11 14:00:00|27806.9|27771.9|27812|27777|27812|27785|27802|27771.4|30
1636639500000|2021-11-11 14:05:00|27811.5|27776.5|27798.3|27778.3|27812.2|27784.3|27797.5|27773.5|26
1636639800000|2021-11-11 14:10:00|27798.2|27778.2|27803|27783|27803.9|27783.9|27797.5|27777.5|21
1636640100000|2021-11-11 14:15:00|27803.4|27783.4|27803|27783|27803.5|27783.5|27801.4|27781.4|9
1636640400000|2021-11-11 14:20:00|27803.5|27783.5|27802.7|27782.7|27803.5|27783.5|27802|27782|4
1636640700000|2021-11-11 14:25:00|27802.2|27782.2|27804.3|27769.3|27804.3|27783.7|27797.5|27768.8|21
1636641000000|2021-11-11 14:30:00|27798|27778|27799.8|27779.8|27799.8|27779.8|27798|27778|4
1636641300000|2021-11-11 14:35:00|27799.3|27779.3|27799.8|27779.8|27799.8|27779.8|27799.3|27779.3|2
1636641600000|2021-11-11 14:40:00|27807.5|27772.5|27794.1|27774.1|27807.5|27777.5|27793|27766.5|13
1636641900000|2021-11-11 14:45:00|27795.4|27775.4|27798.4|27778.4|27798.4|27778.4|27795|27775|7
1636642200000|2021-11-11 14:50:00|27797.9|27777.9|27794.5|27774.5|27798.4|27778.4|27794.5|27774.5|9
1636642500000|2021-11-11 14:55:00|27794|27774|27797.5|27777.5|27804.5|27777.5|27794|27767|6
1636642800000|2021-11-11 15:00:00|27797|27777|27797|27777|27797.5|27777.5|27796.5|27776.5|5
1636643700000|2021-11-11 15:15:00|27796.5|27776.5|27796.5|27776.5|27796.5|27776.5|27796.5|27776.5|1
1636644000000|2021-11-11 15:20:00|27797|27777|27796.5|27776.5|27797|27777|27796.5|27776.5|2
1636644300000|2021-11-11 15:25:00|27797|27777|27797|27777|27797.5|27777.5|27796.5|27776.5|5
1636644600000|2021-11-11 15:30:00|27796.5|27776.5|27809.5|27774.5|27815|27787.5|27796|27774.5|25
1636644900000|2021-11-11 15:35:00|27801.5|27781.5|27806.5|27771.5|27807|27782|27799.5|27771.5|15
1636645200000|2021-11-11 15:40:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|4
1636645500000|2021-11-11 15:45:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|8
1636645800000|2021-11-11 15:50:00|27806|27771|27795|27775|27806|27777.5|27794.5|27768.5|29
1636646100000|2021-11-11 15:55:00|27802|27767|27797.5|27777.5|27804.5|27777.5|27796.5|27767|15
1636646400000|2021-11-11 16:00:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636646700000|2021-11-11 16:05:00|27800|27780|27797.5|27777.5|27800.5|27780.5|27797.5|27777.5|9
1636647000000|2021-11-11 16:10:00|27798|27778|27798.5|27778.5|27798.5|27778.5|27798|27778|2
1636647300000|2021-11-11 16:15:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636647600000|2021-11-11 16:20:00|27798|27778|27797.5|27777.5|27798|27778|27797.5|27777.5|2
1636647900000|2021-11-11 16:25:00|27797|27777|27800.5|27780.5|27801|27781|27796.5|27776.5|13
1636648200000|2021-11-11 16:30:00|27800|27780|27806|27786|27807|27787|27800|27780|14
1636648500000|2021-11-11 16:35:00|27806.5|27786.5|27810|27775|27811|27786.5|27801.5|27773.5|24
1636648800000|2021-11-11 16:40:00|27809|27774|27808|27773|27809|27774|27807.5|27772.5|4
1636649100000|2021-11-11 16:45:00|27807.5|27772.5|27813.5|27778.5|27813.5|27788.5|27796|27772.5|26
1636649400000|2021-11-11 16:50:00|27813|27778|27811.5|27776.5|27813|27781.5|27799.5|27771.5|23
1636649700000|2021-11-11 16:55:00|27812|27777|27813|27778|27813.5|27778.5|27810.5|27775.5|10
1636650000000|2021-11-11 17:00:00|27812.5|27777.5|27812|27777|27812.5|27777.5|27812|27777|2
1636650300000|2021-11-11 17:05:00|27810.5|27775.5|27814.5|27779.5|27814.5|27779.5|27809|27774|9
1636650900000|2021-11-11 17:15:00|27812.4|27777.4|27812|27777|27812.5|27777.5|27812|27777|4
1636651200000|2021-11-11 17:20:00|27814|27779|27814|27779|27814.5|27779.5|27814|27779|9
1636651500000|2021-11-11 17:25:00|27812|27777|27812.6|27777.6|27812.6|27777.6|27811.2|27776.2|5
1636652700000|2021-11-11 17:45:00|27812|27777|27809.2|27774.2|27812.5|27777.5|27809.2|27774.2|5
1636653000000|2021-11-11 17:50:00|27805.2|27770.2|27804.8|27769.8|27805.2|27770.2|27804.8|27769.8|2
1636653600000|2021-11-11 18:00:00|27805.2|27770.2|27809.4|27774.4|27809.4|27774.4|27805.2|27770.2|7
1636653900000|2021-11-11 18:05:00|27810.9|27775.9|27817.2|27782.2|27817.2|27782.2|27810.9|27775.9|6
1636654200000|2021-11-11 18:10:00|27816.8|27781.8|27824.2|27789.2|27824.2|27789.2|27816.8|27781.8|3
1636654500000|2021-11-11 18:15:00|27827.1|27792.1|27827|27792|27827.1|27792.1|27826.5|27791.5|4
1636655100000|2021-11-11 18:25:00|27821.5|27786.5|27821.5|27786.5|27821.5|27786.5|27821.5|27786.5|1
1636656000000|2021-11-11 18:40:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1636656300000|2021-11-11 18:45:00|27820|27785|27817.5|27782.5|27820|27785|27817.5|27782.5|7
1636656900000|2021-11-11 18:55:00|27820|27785|27819.5|27784.5|27820|27785|27819.5|27784.5|2
1636657200000|2021-11-11 19:00:00|27820|27785|27819.5|27784.5|27820|27785|27819.5|27784.5|4
1636657800000|2021-11-11 19:10:00|27817|27797|27815|27780|27822.5|27797|27815|27780|8
1636658100000|2021-11-11 19:15:00|27819|27784|27817|27782|27820|27785|27815|27780|13
1636658400000|2021-11-11 19:20:00|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|27816.5|27781.5|1
1636659000000|2021-11-11 19:30:00|27817|27782|27817|27782|27817|27782|27817|27782|1
1636659900000|2021-11-11 19:45:00|27815|27780|27815|27780|27815|27780|27815|27780|1
1636660500000|2021-11-11 19:55:00|27819.5|27784.5|27822|27787|27825|27790|27817|27782|5
1636680600000|2021-11-12 01:30:00|27811.1|27791.1|27814.1|27794.1|27818.5|27798.5|27810.5|27790.5|19
1636680900000|2021-11-12 01:35:00|27814.9|27794.9|27814.6|27794.6|27815.5|27795.5|27814.1|27794.1|13
1636681200000|2021-11-12 01:40:00|27815.1|27795.1|27814.1|27794.1|27817.6|27797.6|27814.1|27794.1|21
1636681500000|2021-11-12 01:45:00|27814|27794|27799.1|27779.1|27814.1|27794.1|27796.1|27776.1|36
1636681800000|2021-11-12 01:50:00|27798.5|27778.5|27792.5|27772.5|27799|27779|27792|27772|24
1636682100000|2021-11-12 01:55:00|27793|27773|27802.1|27782.1|27805.4|27785.4|27792.5|27772.5|33
1636682400000|2021-11-12 02:00:00|27802.6|27782.6|27801.4|27781.4|27802.6|27782.6|27801.4|27781.4|8
1636682700000|2021-11-12 02:05:00|27800.5|27780.5|27797|27777|27800.5|27780.5|27796.6|27776.6|17
1636683000000|2021-11-12 02:10:00|27797.5|27777.5|27797|27777|27797.5|27777.5|27795.1|27775.1|14
1636683300000|2021-11-12 02:15:00|27797.5|27777.5|27796.5|27776.5|27798|27778|27796.5|27776.5|11
1636683600000|2021-11-12 02:20:00|27796.9|27776.9|27796.9|27776.9|27797.4|27777.4|27796.9|27776.9|3
1636683900000|2021-11-12 02:25:00|27797.4|27777.4|27801|27781|27802|27782|27797.4|27777.4|23
1636684200000|2021-11-12 02:30:00|27800|27780|27796.4|27776.4|27801|27781|27795.4|27775.4|19
1636684500000|2021-11-12 02:35:00|27795.9|27775.9|27796.4|27776.4|27797.1|27777.1|27791.9|27771.9|31
1636684800000|2021-11-12 02:40:00|27795.4|27775.4|27796.4|27776.4|27797|27777|27795.3|27775.3|9
1636685100000|2021-11-12 02:45:00|27796.5|27776.5|27807.6|27787.6|27809|27789|27796.5|27776.5|18
1636685400000|2021-11-12 02:50:00|27807.1|27787.1|27804.1|27784.1|27807.6|27787.6|27803.4|27783.4|27
1636685700000|2021-11-12 02:55:00|27804|27784|27804.4|27784.4|27805.4|27785.4|27804|27784|17
1636686000000|2021-11-12 03:00:00|27803.6|27783.6|27807.5|27787.5|27820|27794.5|27803.6|27780|55
1636686300000|2021-11-12 03:05:00|27808|27788|27810.4|27790.4|27810.4|27790.4|27807.5|27787.5|6
1636686600000|2021-11-12 03:10:00|27810.5|27790.5|27808.4|27788.4|27810.5|27790.5|27808|27788|15
1636686900000|2021-11-12 03:15:00|27808.5|27788.5|27812.6|27792.6|27812.6|27792.6|27808.5|27788.5|30
1636687200000|2021-11-12 03:20:00|27813|27793|27812.6|27792.6|27813.5|27793.5|27812.5|27792.5|6
1636687800000|2021-11-12 03:30:00|27813|27793|27813.5|27793.5|27813.5|27793.5|27813|27793|2
1636688100000|2021-11-12 03:35:00|27813.1|27793.1|27810|27790|27813.1|27793.1|27809.1|27789.1|20
1636688400000|2021-11-12 03:40:00|27810.1|27790.1|27813|27793|27814.4|27794.4|27810.1|27790.1|16
1636688700000|2021-11-12 03:45:00|27812.5|27792.5|27813.4|27793.4|27813.4|27793.4|27812.1|27792.1|7
1636689000000|2021-11-12 03:50:00|27812.9|27792.9|27811.6|27791.6|27812.9|27792.9|27811.6|27791.6|4
1636689300000|2021-11-12 03:55:00|27812.1|27792.1|27815.1|27795.1|27815.4|27795.4|27812.1|27792.1|14
1636689600000|2021-11-12 04:00:00|27813.1|27793.1|27812.5|27792.5|27817.6|27797.6|27812.5|27792.5|20
1636689900000|2021-11-12 04:05:00|27813|27793|27817.1|27797.1|27817.1|27797.1|27813|27793|5
1636691100000|2021-11-12 04:25:00|27817.5|27797.5|27819.1|27799.1|27819.1|27799.1|27817.5|27797.5|3
1636691400000|2021-11-12 04:30:00|27817.5|27797.5|27816.6|27796.6|27817.5|27797.5|27815.1|27795.1|4
1636691700000|2021-11-12 04:35:00|27816.1|27796.1|27818.5|27798.5|27818.5|27798.5|27816.1|27796.1|13
1636692000000|2021-11-12 04:40:00|27818.4|27798.4|27818|27798|27818.5|27798.5|27818|27798|5
1636692300000|2021-11-12 04:45:00|27817.5|27797.5|27817.4|27797.4|27817.5|27797.5|27816.9|27796.9|4
1636692600000|2021-11-12 04:50:00|27816.9|27796.9|27812.4|27792.4|27816.9|27796.9|27812.1|27792.1|7
1636693200000|2021-11-12 05:00:00|27812.1|27792.1|27812.1|27792.1|27812.1|27792.1|27812.1|27792.1|1
1636693500000|2021-11-12 05:05:00|27812.4|27792.4|27812.4|27792.4|27812.4|27792.4|27812.1|27792.1|3
1636694400000|2021-11-12 05:20:00|27812.5|27792.5|27812.9|27792.9|27812.9|27792.9|27812.5|27792.5|2
1636694700000|2021-11-12 05:25:00|27812.6|27792.6|27809.6|27789.6|27812.6|27792.6|27808|27788|10
1636695000000|2021-11-12 05:30:00|27810|27790|27809.1|27789.1|27810|27790|27809|27789|5
1636695300000|2021-11-12 05:35:00|27809.5|27789.5|27809.5|27789.5|27810|27790|27808.9|27788.9|10
1636695600000|2021-11-12 05:40:00|27811.1|27791.1|27812|27792|27812.4|27792.4|27807.9|27787.9|15
1636695900000|2021-11-12 05:45:00|27811.5|27791.5|27807.9|27787.9|27812.1|27792.1|27807.4|27787.4|14
1636696200000|2021-11-12 05:50:00|27807.5|27787.5|27806.5|27786.5|27808.1|27788.1|27806.5|27786.5|12
1636696500000|2021-11-12 05:55:00|27803.5|27783.5|27802|27782|27803.5|27783.5|27801.5|27781.5|6
1636696800000|2021-11-12 06:00:00|27802.4|27782.4|27808.6|27788.6|27810.6|27790.6|27802.4|27782.4|20
1636697100000|2021-11-12 06:05:00|27808.5|27788.5|27813.7|27793.7|27813.7|27793.7|27807.5|27787.5|23
1636697400000|2021-11-12 06:10:00|27814.2|27794.2|27814.6|27794.6|27820.2|27800.2|27814.1|27794.1|24
1636698000000|2021-11-12 06:20:00|27814.1|27794.1|27814.1|27794.1|27815.5|27795.5|27814.1|27794.1|6
1636698300000|2021-11-12 06:25:00|27813.6|27793.6|27812.6|27792.6|27813.6|27793.6|27811.1|27791.1|14
1636698600000|2021-11-12 06:30:00|27811.6|27791.6|27812.6|27792.6|27812.6|27792.6|27811.1|27791.1|6
1636698900000|2021-11-12 06:35:00|27813.1|27793.1|27813.1|27793.1|27813.1|27793.1|27813.1|27793.1|1
1636699200000|2021-11-12 06:40:00|27813.6|27793.6|27813|27793|27814.1|27794.1|27813|27793|8
1636699500000|2021-11-12 06:45:00|27813.6|27793.6|27819.4|27799.4|27823|27803|27813.6|27793.6|33
1636699800000|2021-11-12 06:50:00|27819.9|27799.9|27819|27799|27820|27800|27818|27798|19
1636700100000|2021-11-12 06:55:00|27819.1|27799.1|27819.5|27799.5|27821.1|27801.1|27819.1|27799.1|10
1636700400000|2021-11-12 07:00:00|27820.1|27800.1|27816.1|27796.1|27822.1|27802.1|27816.1|27796.1|21
1636700700000|2021-11-12 07:05:00|27816.6|27796.6|27817.1|27797.1|27817.6|27797.6|27816.6|27796.6|3
1636701000000|2021-11-12 07:10:00|27817|27797|27813|27793|27817.1|27797.1|27810.1|27790.1|15
1636701300000|2021-11-12 07:15:00|27809.4|27789.4|27805.6|27785.6|27809.4|27789.4|27805.6|27785.6|13
1636701600000|2021-11-12 07:20:00|27805.7|27785.7|27808.2|27788.2|27808.2|27788.2|27805.7|27785.7|9
1636701900000|2021-11-12 07:25:00|27808.1|27788.1|27805.6|27785.6|27808.2|27788.2|27805.6|27785.6|10
1636702200000|2021-11-12 07:30:00|27806.1|27786.1|27807|27787|27809.5|27789.5|27806.1|27786.1|16
1636702500000|2021-11-12 07:35:00|27807.1|27787.1|27808|27788|27808.6|27788.6|27807.1|27787.1|15
1636702800000|2021-11-12 07:40:00|27807|27787|27809|27789|27809.9|27789.9|27807|27787|9
1636703100000|2021-11-12 07:45:00|27808.1|27788.1|27807.4|27787.4|27808.1|27788.1|27806.5|27786.5|17
1636703400000|2021-11-12 07:50:00|27806.5|27786.5|27807.5|27787.5|27807.9|27787.9|27806.2|27786.2|15
1636703700000|2021-11-12 07:55:00|27806.5|27786.5|27807.6|27787.6|27811.1|27791.1|27806.5|27786.5|16
1636704000000|2021-11-12 08:00:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1636704300000|2021-11-12 08:05:00|27808.1|27788.1|27815.6|27795.6|27815.6|27795.6|27808.1|27788.1|6
1636704600000|2021-11-12 08:10:00|27815.1|27795.1|27814.6|27794.6|27816.1|27796.1|27814.1|27794.1|13
1636704900000|2021-11-12 08:15:00|27815.1|27795.1|27810|27790|27817.5|27797.5|27806.5|27786.5|27
1636705200000|2021-11-12 08:20:00|27810.1|27790.1|27807.5|27787.5|27810.1|27790.1|27804.5|27784.5|13
1636705500000|2021-11-12 08:25:00|27807.1|27787.1|27815|27780|27815.5|27787.5|27807.1|27780|4
1636705800000|2021-11-12 08:30:00|27808.5|27788.5|27803.1|27783.1|27814.9|27794.9|27803|27783|47
1636706100000|2021-11-12 08:35:00|27801.5|27781.5|27808.5|27788.5|27808.5|27788.5|27801.5|27781.5|13
1636706400000|2021-11-12 08:40:00|27813.1|27793.1|27808.7|27788.7|27821|27793.1|27806|27785.8|20
1636706700000|2021-11-12 08:45:00|27807.9|27787.9|27803.7|27783.7|27811.3|27791.3|27803.7|27783.7|13
1636707000000|2021-11-12 08:50:00|27804|27784|27794.9|27774.9|27806|27786|27794.9|27774.9|29
1636707300000|2021-11-12 08:55:00|27795.5|27775.5|27785.8|27765.8|27795.5|27775.5|27785.8|27765.8|26
1636707600000|2021-11-12 09:00:00|27789.8|27769.8|27801.5|27781.5|27802|27782|27789.8|27769.8|23
1636707900000|2021-11-12 09:05:00|27801|27781|27791.5|27771.5|27801|27781|27791|27771|31
1636708200000|2021-11-12 09:10:00|27792.3|27772.3|27791.8|27771.8|27796.8|27776.8|27790.4|27770.4|21
1636708500000|2021-11-12 09:15:00|27792.2|27772.2|27793.6|27773.6|27796.6|27776.6|27791|27771|16
1636708800000|2021-11-12 09:20:00|27791.6|27771.6|27797.4|27762.4|27800.5|27773.6|27791.6|27761.4|11
1636709100000|2021-11-12 09:25:00|27796.9|27761.9|27781.6|27761.6|27796.9|27763.7|27779.4|27757.3|26
1636709400000|2021-11-12 09:30:00|27781.1|27761.1|27784.9|27764.9|27784.9|27764.9|27781.1|27761.1|6
1636709700000|2021-11-12 09:35:00|27785.1|27765.1|27785.1|27765.1|27787.5|27767.5|27785.1|27765.1|8
1636710000000|2021-11-12 09:40:00|27784.5|27764.5|27783.5|27763.5|27784.5|27764.5|27783.5|27763.5|6
1636710300000|2021-11-12 09:45:00|27782.5|27762.5|27784|27764|27784|27764|27782.1|27762.1|6
1636710600000|2021-11-12 09:50:00|27783.3|27763.3|27787.4|27752.4|27787.5|27763.3|27781.6|27752.2|12
1636710900000|2021-11-12 09:55:00|27778.9|27758.9|27778.5|27758.5|27782.7|27762.7|27778.5|27758.5|7
1636711200000|2021-11-12 10:00:00|27781|27761|27778|27758|27781|27761|27778|27758|3
1636711500000|2021-11-12 10:05:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1636711800000|2021-11-12 10:10:00|27778|27758|27778.6|27758.6|27778.6|27758.6|27778|27758|2
1636712100000|2021-11-12 10:15:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1636712400000|2021-11-12 10:20:00|27777.2|27757.2|27769.5|27749.5|27777.3|27757.3|27769.5|27749.5|16
1636712700000|2021-11-12 10:25:00|27768.8|27748.8|27767|27747|27768.8|27748.8|27766.7|27746.7|4
1636713000000|2021-11-12 10:30:00|27766.7|27746.7|27766.7|27746.7|27767|27747|27765.5|27745.5|4
1636713300000|2021-11-12 10:35:00|27766.8|27746.8|27766.7|27746.7|27766.8|27746.8|27765.5|27745.5|3
1636713600000|2021-11-12 10:40:00|27766.4|27746.4|27765.7|27745.7|27766.4|27746.4|27765.7|27745.7|2
1636713900000|2021-11-12 10:45:00|27766.3|27746.3|27766.8|27746.8|27766.8|27746.8|27765.3|27745.3|4
1636714200000|2021-11-12 10:50:00|27767.5|27747.5|27767.5|27747.5|27767.6|27747.6|27766.3|27746.3|9
1636714500000|2021-11-12 10:55:00|27768.2|27748.2|27767.5|27747.5|27768.2|27748.2|27767|27747|8
1636714800000|2021-11-12 11:00:00|27767.1|27747.1|27767.2|27747.2|27767.2|27747.2|27767|27747|6
1636715100000|2021-11-12 11:05:00|27767.6|27747.6|27769.4|27749.4|27769.8|27749.8|27767.2|27747.2|10
1636716300000|2021-11-12 11:25:00|27770.7|27750.7|27770.1|27750.1|27770.7|27750.7|27769.3|27749.3|8
1636717500000|2021-11-12 11:45:00|27767.9|27747.9|27767.3|27747.3|27767.9|27747.9|27767.3|27747.3|4
1636718100000|2021-11-12 11:55:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1636718400000|2021-11-12 12:00:00|27766.7|27746.7|27766.7|27746.7|27766.7|27746.7|27766.7|27746.7|1
1636719300000|2021-11-12 12:15:00|27765.5|27745.5|27766.7|27746.7|27766.7|27746.7|27765.5|27745.5|2
1636719600000|2021-11-12 12:20:00|27762|27742|27759.3|27739.3|27762|27742|27759.3|27739.3|4
1636719900000|2021-11-12 12:25:00|27758.8|27738.8|27757.3|27737.3|27759.3|27739.3|27757.3|27737.3|3
1636720800000|2021-11-12 12:40:00|27760.2|27740.2|27761.1|27741.1|27761.1|27741.1|27760.2|27740.2|4
1636721100000|2021-11-12 12:45:00|27761.7|27741.7|27766.5|27731.5|27766.5|27741.7|27756.3|27731|16
1636721400000|2021-11-12 12:50:00|27767|27732|27765.9|27745.9|27771|27747.9|27764.9|27732|7
1636721700000|2021-11-12 12:55:00|27766.4|27746.4|27764.3|27744.3|27766.4|27746.4|27764.3|27744.3|4
1636722000000|2021-11-12 13:00:00|27760.4|27740.4|27760.7|27740.7|27760.7|27740.7|27760.4|27740.4|2
1636722600000|2021-11-12 13:10:00|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|1
1636722900000|2021-11-12 13:15:00|27756.4|27736.4|27754.9|27734.9|27757.3|27737.3|27753.9|27733.9|5
1636723200000|2021-11-12 13:20:00|27753.8|27733.8|27753.3|27733.3|27755|27735|27752.6|27732.6|12
1636723500000|2021-11-12 13:25:00|27753.2|27733.2|27752.5|27732.5|27753.2|27733.2|27751|27731|9
1636723800000|2021-11-12 13:30:00|27752.6|27732.6|27752.5|27732.5|27752.6|27732.6|27752.5|27732.5|2
1636724400000|2021-11-12 13:40:00|27753.9|27733.9|27773.2|27738.2|27774.4|27747.3|27753.9|27733.9|14
1636724700000|2021-11-12 13:45:00|27765.7|27745.7|27760.1|27740.1|27765.7|27745.7|27759.5|27739.5|8
1636725600000|2021-11-12 14:00:00|27759|27739|27762.5|27742.5|27767|27742.5|27759|27732|5
1636725900000|2021-11-12 14:05:00|27766.5|27746.5|27764.3|27744.3|27770|27747.5|27763|27734.5|32
1636726200000|2021-11-12 14:10:00|27764.8|27744.8|27772.5|27737.5|27772.5|27744.8|27764.3|27737|6
1636726500000|2021-11-12 14:15:00|27777.5|27742.5|27777.3|27742.3|27778|27743|27777.3|27742.3|4
1636726800000|2021-11-12 14:20:00|27776|27741|27776|27741|27776|27741|27776|27741|1
1636727100000|2021-11-12 14:25:00|27776.5|27741.5|27776.5|27741.5|27777|27742|27776|27741|5
1636727400000|2021-11-12 14:30:00|27777|27742|27781.5|27746.5|27784.5|27756|27776|27742|17
1636727700000|2021-11-12 14:35:00|27781|27746|27781.5|27746.5|27781.5|27746.5|27781|27746|2
1636728000000|2021-11-12 14:40:00|27781|27746|27779|27744|27781|27746|27779|27744|3
1636728300000|2021-11-12 14:45:00|27779.5|27744.5|27778.5|27743.5|27781.5|27748|27768|27736.5|15
1636728600000|2021-11-12 14:50:00|27779|27744|27779|27744|27779|27744|27778.5|27743.5|3
1636728900000|2021-11-12 14:55:00|27777.5|27742.5|27782.5|27747.5|27782.5|27747.5|27774|27739|17
1636729200000|2021-11-12 15:00:00|27781.5|27746.5|27776|27741|27781.5|27746.5|27775.5|27740.5|13
1636729500000|2021-11-12 15:05:00|27775.5|27740.5|27773|27738|27775.5|27740.5|27772.5|27737.5|6
1636729800000|2021-11-12 15:10:00|27773.5|27738.5|27778.5|27743.5|27778.5|27749.5|27757|27733.5|38
1636730100000|2021-11-12 15:15:00|27776|27741|27774|27739|27776|27741|27774|27739|5
1636730400000|2021-11-12 15:20:00|27774.5|27739.5|27770.5|27735.5|27775|27747|27763|27735|14
1636730700000|2021-11-12 15:25:00|27770|27735|27770.5|27735.5|27770.5|27735.5|27768.5|27733.5|4
1636731000000|2021-11-12 15:30:00|27771|27736|27771.5|27736.5|27771.5|27736.5|27771|27736|2
1636731300000|2021-11-12 15:35:00|27765.5|27745.5|27781.5|27746.5|27781.5|27746.5|27765|27738|20
1636731600000|2021-11-12 15:40:00|27780.5|27745.5|27781.5|27746.5|27781.5|27754|27770.5|27740|21
1636732200000|2021-11-12 15:50:00|27782|27747|27782|27747|27782|27747|27782|27747|1
1636732500000|2021-11-12 15:55:00|27783.5|27748.5|27781.5|27746.5|27783.5|27748.5|27781.5|27746.5|6
1636732800000|2021-11-12 16:00:00|27782|27747|27774|27754|27784.5|27754|27772.5|27744.5|10
1636733100000|2021-11-12 16:05:00|27781|27746|27777|27742|27781.5|27746.5|27777|27742|8
1636733400000|2021-11-12 16:10:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776|27741|3
1636733700000|2021-11-12 16:15:00|27769.5|27749.5|27770.5|27750.5|27778|27750.5|27768.5|27741.5|8
1636734000000|2021-11-12 16:20:00|27770|27750|27770|27750|27770|27750|27770|27750|1
1636734300000|2021-11-12 16:25:00|27769.5|27749.5|27767.5|27747.5|27769.5|27749.5|27767.5|27747.5|7
1636734600000|2021-11-12 16:30:00|27767|27747|27771|27751|27771|27751|27767|27747|14
1636734900000|2021-11-12 16:35:00|27770|27750|27768.5|27748.5|27777|27750|27768.5|27741.5|6
1636735500000|2021-11-12 16:45:00|27771.5|27751.5|27771|27751|27773|27753|27771|27751|7
1636735800000|2021-11-12 16:50:00|27779|27744|27778.5|27743.5|27779|27744|27778.5|27743.5|2
1636736100000|2021-11-12 16:55:00|27779|27744|27779.5|27744.5|27779.5|27744.5|27779|27744|2
1636736400000|2021-11-12 17:00:00|27779|27744|27776|27756|27781.5|27756|27774.5|27744|9
1636736700000|2021-11-12 17:05:00|27784|27749|27783.5|27748.5|27784|27749|27783.5|27748.5|2
1636737000000|2021-11-12 17:10:00|27783|27748|27776|27756|27783|27757.5|27773|27746|10
1636737300000|2021-11-12 17:15:00|27783|27748|27783|27748|27783.5|27748.5|27783|27748|3
1636737600000|2021-11-12 17:20:00|27783.5|27748.5|27783|27763|27785.5|27763|27777.5|27748.5|16
1636737900000|2021-11-12 17:25:00|27782.5|27762.5|27787.5|27752.5|27795|27766.5|27780|27752.5|23
1636738200000|2021-11-12 17:30:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1636738500000|2021-11-12 17:35:00|27787.5|27752.5|27788|27753|27788|27753|27787.5|27752.5|4
1636738800000|2021-11-12 17:40:00|27788.5|27753.5|27787|27767|27796.5|27767|27786.5|27753.5|11
1636739100000|2021-11-12 17:45:00|27786.5|27766.5|27786.5|27766.5|27786.5|27766.5|27786.5|27766.5|1
1636739400000|2021-11-12 17:50:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1636739700000|2021-11-12 17:55:00|27786|27766|27785|27765|27786|27766|27780.5|27760.5|6
1636740000000|2021-11-12 18:00:00|27793|27758|27792.5|27757.5|27793|27758|27792.5|27757.5|2
1636743000000|2021-11-12 18:50:00|27792|27757|27792|27757|27792|27757|27792|27757|1
1636743300000|2021-11-12 18:55:00|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|27792.5|27757.5|1
1636744200000|2021-11-12 19:10:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1636745400000|2021-11-12 19:30:00|27788.5|27753.5|27792.5|27757.5|27794.5|27766|27783|27752.5|7
1636745700000|2021-11-12 19:35:00|27793|27758|27793|27758|27793|27758|27793|27758|1
1636746300000|2021-11-12 19:45:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|4
1636746600000|2021-11-12 19:50:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|10
1636746900000|2021-11-12 19:55:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|6
1636747200000|2021-11-12 20:00:00|27792.5|27757.5|27793|27758|27793|27758|27792.5|27757.5|6
1636748400000|2021-11-12 20:20:00|27793.5|27758.5|27792.5|27757.5|27795|27760|27792.5|27757.5|7
1636748700000|2021-11-12 20:25:00|27793|27758|27792.5|27757.5|27793|27758|27792.5|27757.5|2
1636749000000|2021-11-12 20:30:00|27788|27753|27788|27753|27788|27753|27787.5|27752.5|3
1636749900000|2021-11-12 20:45:00|27787.5|27752.5|27788.5|27753.5|27788.5|27753.5|27787.5|27752.5|3
1636750200000|2021-11-12 20:50:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1636939800000|2021-11-15 01:30:00|27748.1|27728.1|27753.6|27733.6|27753.6|27733.6|27748.1|27728.1|17
1636940100000|2021-11-15 01:35:00|27754.1|27734.1|27758|27738|27758|27738|27750.1|27730.1|22
1636940400000|2021-11-15 01:40:00|27757.1|27737.1|27753.1|27733.1|27757.6|27737.6|27753.1|27733.1|14
1636940700000|2021-11-15 01:45:00|27755.5|27735.5|27757.6|27737.6|27758|27738|27755.5|27735.5|12
1636941000000|2021-11-15 01:50:00|27758|27738|27752.5|27732.5|27760.6|27740.6|27752.5|27732.5|32
1636941300000|2021-11-15 01:55:00|27752.1|27732.1|27754|27734|27754|27734|27749|27729|43
1636941600000|2021-11-15 02:00:00|27753.6|27733.6|27750.6|27730.6|27753.6|27733.6|27747.1|27727.1|38
1636941900000|2021-11-15 02:05:00|27750.1|27730.1|27753.6|27733.6|27756.4|27736.4|27750|27730|38
1636942200000|2021-11-15 02:10:00|27754.5|27734.5|27754|27734|27755.5|27735.5|27754|27734|19
1636942500000|2021-11-15 02:15:00|27753|27733|27758.1|27738.1|27758.6|27738.6|27752.9|27732.9|31
1636942800000|2021-11-15 02:20:00|27758.6|27738.6|27762|27742|27762|27742|27757|27737|38
1636943100000|2021-11-15 02:25:00|27761.5|27741.5|27757.5|27737.5|27761.5|27741.5|27757.5|27737.5|20
1636943400000|2021-11-15 02:30:00|27758|27738|27757.5|27737.5|27758.1|27738.1|27757.5|27737.5|6
1636943700000|2021-11-15 02:35:00|27757.4|27737.4|27750.1|27730.1|27757.4|27737.4|27749.4|27729.4|40
1636944000000|2021-11-15 02:40:00|27752.1|27732.1|27748.5|27728.5|27753.1|27733.1|27748|27728|30
1636944300000|2021-11-15 02:45:00|27749|27729|27749.5|27729.5|27753|27733|27748.9|27728.9|18
1636944600000|2021-11-15 02:50:00|27749.4|27729.4|27757.6|27737.6|27757.6|27737.6|27748.5|27728.5|37
1636944900000|2021-11-15 02:55:00|27757.1|27737.1|27753.5|27733.5|27758|27738|27752.5|27732.5|35
1636945200000|2021-11-15 03:00:00|27753|27733|27754.1|27734.1|27757.6|27737.6|27753|27733|19
1636945500000|2021-11-15 03:05:00|27755|27735|27750.5|27730.5|27755|27735|27749.1|27729.1|22
1636945800000|2021-11-15 03:10:00|27751.1|27731.1|27757.1|27737.1|27757.1|27737.1|27751.1|27731.1|20
1636946100000|2021-11-15 03:15:00|27757.6|27737.6|27756.1|27736.1|27758.1|27738.1|27752|27732|40
1636946400000|2021-11-15 03:20:00|27756.6|27736.6|27756.1|27736.1|27757.5|27737.5|27755.5|27735.5|19
1636946700000|2021-11-15 03:25:00|27757|27737|27759.1|27739.1|27759.9|27739.9|27757|27737|19
1636947000000|2021-11-15 03:30:00|27759.9|27739.9|27761|27741|27762|27742|27759.9|27739.9|7
1636947300000|2021-11-15 03:35:00|27761.5|27741.5|27761|27741|27761.5|27741.5|27760.5|27740.5|4
1636947600000|2021-11-15 03:40:00|27761.5|27741.5|27763.4|27743.4|27763.5|27743.5|27761.5|27741.5|10
1636947900000|2021-11-15 03:45:00|27763.5|27743.5|27762.6|27742.6|27763.6|27743.6|27761.6|27741.6|12
1636948200000|2021-11-15 03:50:00|27762|27742|27762.1|27742.1|27762.1|27742.1|27758|27738|10
1636948500000|2021-11-15 03:55:00|27762.6|27742.6|27762.1|27742.1|27762.6|27742.6|27762.1|27742.1|2
1636949400000|2021-11-15 04:10:00|27761.6|27741.6|27762.1|27742.1|27762.1|27742.1|27761.1|27741.1|4
1636949700000|2021-11-15 04:15:00|27760.6|27740.6|27758.6|27738.6|27760.6|27740.6|27758.1|27738.1|6
1636950000000|2021-11-15 04:20:00|27759.1|27739.1|27761.1|27741.1|27761.1|27741.1|27759.1|27739.1|4
1636950300000|2021-11-15 04:25:00|27760.6|27740.6|27760.6|27740.6|27760.6|27740.6|27760.6|27740.6|1
1636950600000|2021-11-15 04:30:00|27760.5|27740.5|27761.1|27741.1|27761.1|27741.1|27760.5|27740.5|2
1636951800000|2021-11-15 04:50:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1636952100000|2021-11-15 04:55:00|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|1
1636953000000|2021-11-15 05:10:00|27760.1|27740.1|27761.1|27741.1|27761.1|27741.1|27760.1|27740.1|2
1636953300000|2021-11-15 05:15:00|27762.5|27742.5|27762|27742|27768.1|27748.1|27762|27742|17
1636953600000|2021-11-15 05:20:00|27761.6|27741.6|27759.1|27739.1|27761.6|27741.6|27757.6|27737.6|15
1636954200000|2021-11-15 05:30:00|27757.6|27737.6|27760.1|27740.1|27760.1|27740.1|27757.6|27737.6|6
1636954500000|2021-11-15 05:35:00|27762.1|27742.1|27762.1|27742.1|27762.5|27742.5|27760.1|27740.1|10
1636954800000|2021-11-15 05:40:00|27759.1|27739.1|27758|27738|27760.6|27740.6|27758|27738|12
1636955100000|2021-11-15 05:45:00|27753.6|27733.6|27753.5|27733.5|27753.6|27733.6|27753.5|27733.5|4
1636955400000|2021-11-15 05:50:00|27753.1|27733.1|27753|27733|27753.1|27733.1|27753|27733|2
1636956000000|2021-11-15 06:00:00|27753.5|27733.5|27754|27734|27759.6|27739.6|27753|27733|35
1636956300000|2021-11-15 06:05:00|27754.1|27734.1|27758.1|27738.1|27762.6|27742.6|27754.1|27734.1|41
1636956600000|2021-11-15 06:10:00|27758.5|27738.5|27760.6|27740.6|27761.6|27741.6|27758.1|27738.1|10
1636956900000|2021-11-15 06:15:00|27760.1|27740.1|27754.1|27734.1|27761.1|27741.1|27753.6|27733.6|18
1636957200000|2021-11-15 06:20:00|27754.5|27734.5|27763.1|27743.1|27763.6|27743.6|27754.5|27734.5|30
1636957500000|2021-11-15 06:25:00|27763.6|27743.6|27764.6|27744.6|27765.1|27745.1|27761.6|27741.6|27
1636957800000|2021-11-15 06:30:00|27764.1|27744.1|27759.6|27739.6|27765.5|27745.5|27759.1|27739.1|18
1636958100000|2021-11-15 06:35:00|27760.1|27740.1|27757.6|27737.6|27760.1|27740.1|27757.6|27737.6|8
1636958400000|2021-11-15 06:40:00|27758|27738|27759.1|27739.1|27760|27740|27758|27738|11
1636958700000|2021-11-15 06:45:00|27758.6|27738.6|27758.1|27738.1|27759.1|27739.1|27758.1|27738.1|10
1636959000000|2021-11-15 06:50:00|27758.6|27738.6|27758.6|27738.6|27760.4|27740.4|27758.6|27738.6|13
1636959300000|2021-11-15 06:55:00|27759.6|27739.6|27762.5|27742.5|27763.9|27743.9|27759.6|27739.6|15
1636959600000|2021-11-15 07:00:00|27760|27740|27751.6|27731.6|27760.5|27740.5|27748|27728|50
1636959900000|2021-11-15 07:05:00|27751.5|27731.5|27751.6|27731.6|27751.6|27731.6|27751.5|27731.5|2
1636960200000|2021-11-15 07:10:00|27752.1|27732.1|27750.7|27730.7|27753|27733|27750.6|27730.6|18
1636960500000|2021-11-15 07:15:00|27751.1|27731.1|27748.1|27728.1|27751.1|27731.1|27747.5|27727.5|17
1636960800000|2021-11-15 07:20:00|27748.5|27728.5|27751.1|27731.1|27751.6|27731.6|27748.5|27728.5|19
1636961100000|2021-11-15 07:25:00|27750.1|27730.1|27752.6|27732.6|27752.6|27732.6|27750.1|27730.1|5
1636961400000|2021-11-15 07:30:00|27753|27733|27753.1|27733.1|27754.5|27734.5|27753|27733|17
1636961700000|2021-11-15 07:35:00|27754.2|27734.2|27753.5|27733.5|27754.9|27734.9|27751.1|27731.1|16
1636962000000|2021-11-15 07:40:00|27753.1|27733.1|27753.6|27733.6|27753.6|27733.6|27753.1|27733.1|7
1636962300000|2021-11-15 07:45:00|27752.7|27732.7|27753.6|27733.6|27754.2|27734.2|27751.6|27731.6|8
1636962600000|2021-11-15 07:50:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636962900000|2021-11-15 07:55:00|27753.6|27733.6|27753.1|27733.1|27754.9|27734.9|27753.1|27733.1|7
1636963200000|2021-11-15 08:00:00|27753.9|27733.9|27753.1|27733.1|27755.4|27735.4|27753.1|27733.1|4
1636964100000|2021-11-15 08:15:00|27752.6|27732.6|27752.6|27732.6|27752.6|27732.6|27752.6|27732.6|1
1636964400000|2021-11-15 08:20:00|27753.8|27733.8|27753.1|27733.1|27754.2|27734.2|27752.6|27732.6|4
1636964700000|2021-11-15 08:25:00|27753.6|27733.6|27744.5|27724.5|27753.6|27733.6|27742.1|27722.1|19
1636965000000|2021-11-15 08:30:00|27744.4|27724.4|27750.5|27715.5|27750.5|27724.4|27739|27711.5|40
1636965300000|2021-11-15 08:35:00|27750|27715|27747.3|27727.3|27752.6|27727.4|27746.4|27715|12
1636965600000|2021-11-15 08:40:00|27746.4|27726.4|27748.1|27728.1|27749|27729|27746.4|27726.4|9
1636965900000|2021-11-15 08:45:00|27748|27728|27747.8|27727.8|27748|27728|27746.7|27726.7|6
1636966200000|2021-11-15 08:50:00|27746.8|27726.8|27743.1|27723.1|27746.8|27726.8|27742.9|27722.9|10
1636966500000|2021-11-15 08:55:00|27743|27723|27748.1|27713.1|27749.4|27725.4|27737.5|27702.5|35
1636966800000|2021-11-15 09:00:00|27748.4|27713.4|27749|27714|27749|27714|27746|27711|6
1636967100000|2021-11-15 09:05:00|27747.2|27712.2|27739.3|27719.3|27747.2|27719.5|27730.4|27698.5|24
1636967400000|2021-11-15 09:10:00|27747|27712|27747.1|27712.1|27747.1|27712.1|27747|27712|2
1636967700000|2021-11-15 09:15:00|27741.4|27721.4|27752.6|27717.6|27753.1|27724.3|27741.4|27717.1|9
1636968000000|2021-11-15 09:20:00|27753.1|27718.1|27745.1|27725.1|27753.1|27725.3|27744.8|27718.1|4
1636968300000|2021-11-15 09:25:00|27744.8|27724.8|27753.5|27718.5|27753.5|27724.9|27744.8|27718.5|3
1636968600000|2021-11-15 09:30:00|27752.4|27717.4|27745.3|27725.3|27752.4|27725.3|27745.3|27717.3|3
1636968900000|2021-11-15 09:35:00|27744.8|27724.8|27753|27718|27753|27725.3|27744.8|27718|4
1636969200000|2021-11-15 09:40:00|27741.9|27721.9|27753.2|27718.2|27753.5|27722.3|27741.9|27718|5
1636969500000|2021-11-15 09:45:00|27742.9|27722.9|27747.6|27727.6|27747.6|27727.6|27742.3|27722.3|15
1636970100000|2021-11-15 09:55:00|27748.1|27728.1|27747.6|27727.6|27749.1|27729.1|27747.6|27727.6|7
1636970400000|2021-11-15 10:00:00|27748|27728|27748|27728|27748|27728|27747.6|27727.6|3
1636970700000|2021-11-15 10:05:00|27747.6|27727.6|27748.6|27728.6|27749.3|27729.3|27747.6|27727.6|16
1636971000000|2021-11-15 10:10:00|27747.6|27727.6|27748.2|27728.2|27749.1|27729.1|27747.6|27727.6|12
1636971300000|2021-11-15 10:15:00|27749.8|27729.8|27748.1|27728.1|27753.1|27733.1|27748.1|27728.1|12
1636971600000|2021-11-15 10:20:00|27749.6|27729.6|27748.6|27728.6|27751.5|27731.5|27748.6|27728.6|21
1636974600000|2021-11-15 11:10:00|27749.8|27729.8|27748.6|27728.6|27749.8|27729.8|27748.6|27728.6|5
1636974900000|2021-11-15 11:15:00|27748.2|27728.2|27748.6|27728.6|27748.6|27728.6|27748.2|27728.2|2
1636975200000|2021-11-15 11:20:00|27749|27729|27748.6|27728.6|27749.3|27729.3|27748.6|27728.6|4
1636975500000|2021-11-15 11:25:00|27748.2|27728.2|27749.2|27729.2|27749.3|27729.3|27748.2|27728.2|6
1636975800000|2021-11-15 11:30:00|27748.7|27728.7|27748.6|27728.6|27748.7|27728.7|27748.1|27728.1|8
1636977300000|2021-11-15 11:55:00|27749.3|27729.3|27748.9|27728.9|27749.3|27729.3|27748.6|27728.6|8
1636977600000|2021-11-15 12:00:00|27748.1|27728.1|27752.6|27732.6|27752.6|27732.6|27748.1|27728.1|16
1636977900000|2021-11-15 12:05:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636978200000|2021-11-15 12:10:00|27753.4|27733.4|27753.4|27733.4|27753.4|27733.4|27753.4|27733.4|1
1636978500000|2021-11-15 12:15:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1636978800000|2021-11-15 12:20:00|27752.6|27732.6|27753.1|27733.1|27753.1|27733.1|27751.9|27731.9|5
1636979100000|2021-11-15 12:25:00|27752.6|27732.6|27748.2|27728.2|27752.6|27732.6|27748.1|27728.1|8
1636980000000|2021-11-15 12:40:00|27748.7|27728.7|27748.2|27728.2|27748.7|27728.7|27748.2|27728.2|4
1636980300000|2021-11-15 12:45:00|27748.1|27728.1|27748.1|27728.1|27748.2|27728.2|27748|27728|44
1636980600000|2021-11-15 12:50:00|27748.2|27728.2|27748.2|27728.2|27748.2|27728.2|27748.1|27728.1|39
1636980900000|2021-11-15 12:55:00|27748.1|27728.1|27748.2|27728.2|27748.2|27728.2|27748|27728|47
1636981200000|2021-11-15 13:00:00|27748.1|27728.1|27747.5|27727.5|27748.1|27728.1|27747.5|27727.5|3
1636982100000|2021-11-15 13:15:00|27746.4|27726.4|27752.5|27717.5|27753|27726.4|27744|27715.5|22
1636982400000|2021-11-15 13:20:00|27753|27718|27747.5|27727.5|27753.6|27727.5|27746.1|27718|5
1636982700000|2021-11-15 13:25:00|27747.4|27727.4|27747.5|27727.5|27747.5|27727.5|27747.4|27727.4|2
1636983000000|2021-11-15 13:30:00|27747.4|27727.4|27747.5|27727.5|27747.5|27727.5|27747.4|27727.4|2
1636983300000|2021-11-15 13:35:00|27746.4|27726.4|27747.6|27727.6|27747.6|27727.6|27746.4|27726.4|3
1636983600000|2021-11-15 13:40:00|27748.6|27728.6|27747.6|27727.6|27748.6|27728.6|27747.6|27727.6|4
1636984200000|2021-11-15 13:50:00|27748.1|27728.1|27748.1|27728.1|27749|27729|27747.6|27727.6|7
1636984500000|2021-11-15 13:55:00|27748|27728|27748|27728|27748.1|27728.1|27748|27728|3
1636984800000|2021-11-15 14:00:00|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|27747.5|27727.5|1
1636985400000|2021-11-15 14:10:00|27748|27728|27753|27733|27754|27734|27748|27728|8
1636985700000|2021-11-15 14:15:00|27754|27734|27753.5|27733.5|27754|27734|27753.5|27733.5|4
1636986000000|2021-11-15 14:20:00|27754.5|27734.5|27757|27737|27757|27737|27754|27734|10
1636986300000|2021-11-15 14:25:00|27756.5|27736.5|27757.5|27737.5|27757.5|27737.5|27756.5|27736.5|7
1636986600000|2021-11-15 14:30:00|27758|27738|27758|27738|27758|27738|27758|27738|1
1636987200000|2021-11-15 14:40:00|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|27757.5|27737.5|1
1636987500000|2021-11-15 14:45:00|27757|27737|27757|27737|27757.5|27737.5|27757|27737|5
1636988100000|2021-11-15 14:55:00|27756.5|27736.5|27753|27733|27756.5|27736.5|27753|27733|5
1636988400000|2021-11-15 15:00:00|27752.5|27732.5|27750.5|27730.5|27752.5|27732.5|27750.5|27730.5|8
1636988700000|2021-11-15 15:05:00|27751|27731|27755|27735|27755|27735|27751|27731|10
1636989600000|2021-11-15 15:20:00|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|27755.5|27735.5|1
1636989900000|2021-11-15 15:25:00|27756|27736|27755.5|27735.5|27756|27736|27755.5|27735.5|2
1636990800000|2021-11-15 15:40:00|27756|27736|27768.6|27733.6|27770.5|27742|27756|27732.7|17
1636991100000|2021-11-15 15:45:00|27769.1|27734.1|27770|27735|27770.5|27735.5|27769.1|27734.1|7
1636991400000|2021-11-15 15:50:00|27769|27734|27769.5|27734.5|27770.3|27743.9|27757.4|27734|16
1636991700000|2021-11-15 15:55:00|27769.8|27734.8|27760.9|27740.9|27771.4|27743.4|27760.5|27734.5|15
1636992000000|2021-11-15 16:00:00|27761|27741|27762.8|27742.8|27763.3|27743.3|27760.9|27740.9|15
1636992300000|2021-11-15 16:05:00|27763.2|27743.2|27765.4|27745.4|27768|27748|27762.4|27742.4|14
1636992600000|2021-11-15 16:10:00|27765.5|27745.5|27766|27746|27766|27746|27765.3|27745.3|8
1636992900000|2021-11-15 16:15:00|27765.9|27745.9|27767.5|27747.5|27767.5|27747.5|27765.9|27745.9|7
1636993200000|2021-11-15 16:20:00|27767.8|27747.8|27766.1|27746.1|27767.8|27747.8|27765.5|27745.5|9
1636993800000|2021-11-15 16:30:00|27765.5|27745.5|27766.1|27746.1|27766.1|27746.1|27765.5|27745.5|2
1636994400000|2021-11-15 16:40:00|27766.9|27746.9|27768.7|27748.7|27782.1|27753.5|27766.7|27741.6|29
1636994700000|2021-11-15 16:45:00|27768.6|27748.6|27784|27749|27784|27757|27768.6|27748.6|26
1636995000000|2021-11-15 16:50:00|27784.5|27749.5|27775.5|27755.5|27784.5|27756|27775.5|27748|15
1636995300000|2021-11-15 16:55:00|27776|27756|27775.4|27755.4|27784|27756|27775.4|27749|7
1636995600000|2021-11-15 17:00:00|27778|27758|27772.6|27737.6|27788|27758.5|27772.6|27737.6|19
1636995900000|2021-11-15 17:05:00|27773.1|27738.1|27774.7|27739.7|27775.2|27740.2|27773.1|27738.1|12
1636996200000|2021-11-15 17:10:00|27772.5|27737.5|27774.2|27739.2|27774.2|27739.2|27772.5|27737.5|2
1636996500000|2021-11-15 17:15:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1636997100000|2021-11-15 17:25:00|27773.1|27738.1|27783.1|27748.1|27785.2|27751.5|27767.8|27738.1|16
1636997400000|2021-11-15 17:30:00|27783.6|27748.6|27783.6|27748.6|27783.6|27748.6|27783.6|27748.6|1
1636997700000|2021-11-15 17:35:00|27778.3|27758.3|27786.7|27751.7|27786.7|27758.3|27778.3|27751.7|2
1636998000000|2021-11-15 17:40:00|27786.2|27751.2|27785.2|27750.2|27786.2|27751.2|27785.2|27750.2|3
1636998600000|2021-11-15 17:50:00|27784.7|27749.7|27772.5|27752.5|27785.2|27752.5|27772.5|27747.5|6
1636998900000|2021-11-15 17:55:00|27772.8|27752.8|27784.7|27749.7|27786.2|27757|27772.8|27749.7|7
1636999200000|2021-11-15 18:00:00|27784.4|27749.4|27784.7|27749.7|27784.7|27749.7|27784.4|27749.4|2
1636999500000|2021-11-15 18:05:00|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|27782.5|27747.5|1
1636999800000|2021-11-15 18:10:00|27782.6|27747.6|27783.1|27748.1|27783.1|27748.1|27782.6|27747.6|2
1637000400000|2021-11-15 18:20:00|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|1
1637000700000|2021-11-15 18:25:00|27783.1|27748.1|27783.6|27748.6|27783.6|27748.6|27783.1|27748.1|2
1637001600000|2021-11-15 18:40:00|27782.3|27747.3|27783.6|27748.6|27783.6|27748.6|27782.3|27747.3|2
1637002200000|2021-11-15 18:50:00|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|27782.6|27747.6|1
1637002500000|2021-11-15 18:55:00|27781.3|27746.3|27781.3|27746.3|27781.3|27746.3|27781.3|27746.3|1
1637002800000|2021-11-15 19:00:00|27767.5|27747.5|27772.5|27752.5|27777.6|27752.5|27767.5|27742.6|3
1637004600000|2021-11-15 19:30:00|27771.2|27751.2|27768.3|27748.3|27772.5|27752.5|27767.8|27747.8|6
1637004900000|2021-11-15 19:35:00|27767.7|27747.7|27772|27737|27774|27747.7|27766|27737|10
1637005200000|2021-11-15 19:40:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1637005500000|2021-11-15 19:45:00|27762.5|27742.5|27762.2|27742.2|27762.8|27742.8|27761|27741|7
1637026200000|2021-11-16 01:30:00|27754.5|27734.5|27767.1|27747.1|27767.5|27747.5|27754.5|27734.5|26
1637026500000|2021-11-16 01:35:00|27765.6|27745.6|27764.6|27744.6|27765.6|27745.6|27761.6|27741.6|14
1637026800000|2021-11-16 01:40:00|27764.5|27744.5|27754.1|27734.1|27764.6|27744.6|27745.1|27725.1|54
1637027100000|2021-11-16 01:45:00|27753.6|27733.6|27758.4|27738.4|27758.4|27738.4|27751.4|27731.4|38
1637027400000|2021-11-16 01:50:00|27758|27738|27747.1|27727.1|27758.4|27738.4|27746.5|27726.5|26
1637027700000|2021-11-16 01:55:00|27747.4|27727.4|27748.5|27728.5|27751|27731|27747.1|27727.1|30
1637028000000|2021-11-16 02:00:00|27748.1|27728.1|27746.1|27726.1|27750.5|27730.5|27743.1|27723.1|19
1637028300000|2021-11-16 02:05:00|27745.5|27725.5|27749.6|27729.6|27751.1|27731.1|27745.5|27725.5|18
1637028600000|2021-11-16 02:10:00|27748.9|27728.9|27751.5|27731.5|27752|27732|27748.4|27728.4|28
1637028900000|2021-11-16 02:15:00|27751.9|27731.9|27748.4|27728.4|27752.4|27732.4|27743.5|27723.5|43
1637029200000|2021-11-16 02:20:00|27748.1|27728.1|27743|27723|27748.1|27728.1|27742.4|27722.4|26
1637029500000|2021-11-16 02:25:00|27742|27722|27737.5|27717.5|27747.1|27727.1|27737.5|27717.5|37
1637029800000|2021-11-16 02:30:00|27737.4|27717.4|27728|27708|27742|27722|27721.7|27701.7|64
1637030100000|2021-11-16 02:35:00|27727.6|27707.6|27722|27702|27727.6|27707.6|27717.5|27697.5|70
1637030400000|2021-11-16 02:40:00|27720.5|27700.5|27722.5|27702.5|27740.5|27711|27718|27698|78
1637030700000|2021-11-16 02:45:00|27723|27703|27720.4|27700.4|27724.5|27704.5|27720.4|27700.4|25
1637031000000|2021-11-16 02:50:00|27721|27701|27723.1|27703.1|27724|27704|27720.9|27700.9|17
1637031300000|2021-11-16 02:55:00|27723.6|27703.6|27727.7|27707.7|27729|27709|27723.1|27703.1|28
1637031600000|2021-11-16 03:00:00|27727|27707|27730.1|27710.1|27730.5|27710.5|27725|27705|31
1637031900000|2021-11-16 03:05:00|27730.7|27710.7|27731.1|27711.1|27745.1|27725.1|27729.5|27708|74
1637032200000|2021-11-16 03:10:00|27731|27711|27714|27694|27732.1|27712.1|27708|27688|67
1637032500000|2021-11-16 03:15:00|27714.9|27694.9|27719.5|27699.5|27721|27701|27714.9|27694.9|36
1637032800000|2021-11-16 03:20:00|27719.6|27699.6|27725.1|27705.1|27726.1|27706.1|27719.5|27699.5|18
1637033100000|2021-11-16 03:25:00|27726.1|27706.1|27726.6|27706.6|27729.1|27709.1|27725.5|27705.5|27
1637033400000|2021-11-16 03:30:00|27726.1|27706.1|27730.5|27710.5|27736|27716|27726.1|27706.1|38
1637033700000|2021-11-16 03:35:00|27730.6|27710.6|27736.1|27716.1|27739.6|27719.6|27728.1|27708.1|29
1637034000000|2021-11-16 03:40:00|27737.5|27717.5|27741.6|27721.6|27748.1|27728.1|27737.4|27717.4|47
1637034300000|2021-11-16 03:45:00|27742.5|27722.5|27742|27722|27745|27725|27735.5|27715.5|50
1637034600000|2021-11-16 03:50:00|27741.5|27721.5|27741.5|27721.5|27742|27722|27741|27721|8
1637035200000|2021-11-16 04:00:00|27741.3|27721.3|27741.5|27721.5|27741.5|27721.5|27741|27721|6
1637035800000|2021-11-16 04:10:00|27742|27722|27741.5|27721.5|27746.5|27726.5|27741.5|27721.5|26
1637036100000|2021-11-16 04:15:00|27739.1|27719.1|27742.5|27722.5|27742.5|27722.5|27739.1|27719.1|22
1637036400000|2021-11-16 04:20:00|27742.4|27722.4|27746.5|27726.5|27746.6|27726.6|27741.1|27721.1|16
1637036700000|2021-11-16 04:25:00|27746.6|27726.6|27749.1|27729.1|27749.1|27729.1|27746.6|27726.6|15
1637037000000|2021-11-16 04:30:00|27749|27729|27749.1|27729.1|27749.1|27729.1|27748.5|27728.5|4
1637037300000|2021-11-16 04:35:00|27749|27729|27747.1|27727.1|27749|27729|27746.6|27726.6|10
1637037600000|2021-11-16 04:40:00|27746.6|27726.6|27747.1|27727.1|27747.1|27727.1|27746.6|27726.6|4
1637037900000|2021-11-16 04:45:00|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|27747.6|27727.6|1
1637038200000|2021-11-16 04:50:00|27748|27728|27748|27728|27748|27728|27748|27728|1
1637038500000|2021-11-16 04:55:00|27748.5|27728.5|27748|27728|27748.6|27728.6|27748|27728|4
1637038800000|2021-11-16 05:00:00|27747.5|27727.5|27750.5|27730.5|27750.5|27730.5|27746.4|27726.4|17
1637039100000|2021-11-16 05:05:00|27751|27731|27747|27727|27751|27731|27747|27727|6
1637039400000|2021-11-16 05:10:00|27746.5|27726.5|27746.5|27726.5|27747|27727|27746.5|27726.5|5
1637039700000|2021-11-16 05:15:00|27747|27727|27746.6|27726.6|27747|27727|27746.5|27726.5|6
1637040000000|2021-11-16 05:20:00|27747|27727|27738.1|27718.1|27747|27727|27732.1|27712.1|39
1637040300000|2021-11-16 05:25:00|27738.6|27718.6|27743.7|27723.7|27745.5|27725.5|27737.1|27717.1|32
1637040600000|2021-11-16 05:30:00|27743.2|27723.2|27751.5|27731.5|27752.6|27732.6|27739.7|27712.2|39
1637040900000|2021-11-16 05:35:00|27751.4|27731.4|27747.9|27727.9|27752|27732|27747.4|27727.4|27
1637041200000|2021-11-16 05:40:00|27748.4|27728.4|27751.6|27731.6|27752.1|27732.1|27745.5|27725.5|18
1637041500000|2021-11-16 05:45:00|27751.1|27731.1|27752.1|27732.1|27752.6|27732.6|27750|27730|30
1637041800000|2021-11-16 05:50:00|27751.6|27731.6|27757.1|27737.1|27757.1|27737.1|27750|27730|27
1637042100000|2021-11-16 05:55:00|27756.6|27736.6|27757|27737|27759.7|27739.7|27756.6|27736.6|21
1637042400000|2021-11-16 06:00:00|27756.5|27736.5|27749.5|27729.5|27758|27736.6|27749.5|27722.6|61
1637042700000|2021-11-16 06:05:00|27749.6|27729.6|27752.1|27732.1|27752.1|27732.1|27748.9|27728.9|27
1637043000000|2021-11-16 06:10:00|27752|27732|27751.1|27731.1|27753.1|27733.1|27748.5|27728.5|45
1637043300000|2021-11-16 06:15:00|27750.6|27730.6|27753.6|27733.6|27753.6|27733.6|27750.1|27730.1|22
1637043600000|2021-11-16 06:20:00|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|27753.1|27733.1|1
1637043900000|2021-11-16 06:25:00|27753.6|27733.6|27749.9|27729.9|27753.6|27733.6|27748.6|27728.6|38
1637044200000|2021-11-16 06:30:00|27750|27730|27754.6|27734.6|27755.1|27735.1|27750|27730|13
1637044500000|2021-11-16 06:35:00|27755.1|27735.1|27759.5|27739.5|27759.6|27739.6|27755.1|27735.1|24
1637044800000|2021-11-16 06:40:00|27759.6|27739.6|27759.6|27739.6|27761.5|27741.5|27759.5|27739.5|9
1637045100000|2021-11-16 06:45:00|27760|27740|27763|27743|27764.6|27744.6|27759.6|27739.6|18
1637045400000|2021-11-16 06:50:00|27764.4|27744.4|27762.5|27742.5|27764.9|27744.9|27762.5|27742.5|13
1637045700000|2021-11-16 06:55:00|27763|27743|27762|27742|27763.2|27743.2|27761.1|27741.1|14
1637046000000|2021-11-16 07:00:00|27761.5|27741.5|27762.6|27742.6|27763|27743|27761.5|27741.5|14
1637046300000|2021-11-16 07:05:00|27763|27743|27764.1|27744.1|27764.5|27744.5|27763|27743|11
1637046600000|2021-11-16 07:10:00|27764.6|27744.6|27767.4|27747.4|27770.1|27750.1|27764.1|27744.1|29
1637046900000|2021-11-16 07:15:00|27767.1|27747.1|27766.1|27746.1|27767.1|27747.1|27764.5|27744.5|25
1637047200000|2021-11-16 07:20:00|27766|27746|27763.7|27743.7|27766.1|27746.1|27759.1|27739.1|37
1637047500000|2021-11-16 07:25:00|27763|27743|27763.1|27743.1|27763.5|27743.5|27761.5|27741.5|12
1637047800000|2021-11-16 07:30:00|27761.3|27741.3|27760.1|27740.1|27762.1|27742.1|27758.6|27738.6|21
1637048100000|2021-11-16 07:35:00|27761.1|27741.1|27761.1|27741.1|27761.1|27741.1|27760.1|27740.1|3
1637048400000|2021-11-16 07:40:00|27761.5|27741.5|27762.5|27742.5|27763.1|27743.1|27761.1|27741.1|7
1637048700000|2021-11-16 07:45:00|27763.1|27743.1|27763.5|27743.5|27763.5|27743.5|27763.1|27743.1|2
1637049000000|2021-11-16 07:50:00|27765.1|27745.1|27767.1|27747.1|27767.5|27747.5|27765.1|27745.1|3
1637049300000|2021-11-16 07:55:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27766.1|27746.1|12
1637049600000|2021-11-16 08:00:00|27766.1|27746.1|27767.4|27747.4|27767.4|27747.4|27763.1|27743.1|17
1637049900000|2021-11-16 08:05:00|27766.5|27746.5|27767.5|27747.5|27767.5|27747.5|27766.4|27746.4|6
1637050200000|2021-11-16 08:10:00|27767|27747|27766.2|27746.2|27768.5|27748.5|27766.2|27746.2|17
1637050500000|2021-11-16 08:15:00|27764.1|27744.1|27762.5|27742.5|27766|27746|27760.8|27740.8|14
1637050800000|2021-11-16 08:20:00|27763.4|27743.4|27761.6|27741.6|27764.2|27744.2|27760.9|27740.9|12
1637051100000|2021-11-16 08:25:00|27761.1|27741.1|27758.1|27738.1|27762.5|27742.5|27756|27736|21
1637051400000|2021-11-16 08:30:00|27758.7|27738.7|27764|27744|27764|27744|27757.5|27737.5|21
1637051700000|2021-11-16 08:35:00|27764.5|27744.5|27772|27737|27772.5|27744.5|27764|27737|5
1637052000000|2021-11-16 08:40:00|27772.5|27737.5|27767.4|27747.4|27773|27747.4|27767|27737.5|4
1637052300000|2021-11-16 08:45:00|27768.6|27748.6|27767.4|27747.4|27768.6|27748.6|27767.4|27747.4|2
1637052600000|2021-11-16 08:50:00|27768.6|27748.6|27767.4|27747.4|27768.6|27748.6|27767.4|27747.4|2
1637052900000|2021-11-16 08:55:00|27766|27746|27770.5|27735.5|27770.5|27749.1|27762.4|27735.5|17
1637053200000|2021-11-16 09:00:00|27769|27734|27772.6|27737.6|27774.6|27739.6|27769|27734|15
1637054100000|2021-11-16 09:15:00|27773.1|27738.1|27773.1|27738.1|27773.1|27738.1|27773.1|27738.1|1
1637054400000|2021-11-16 09:20:00|27774.4|27739.4|27778|27743|27778.1|27752.4|27767.5|27739.4|15
1637054700000|2021-11-16 09:25:00|27778.5|27743.5|27778|27743|27778.5|27752.5|27772.5|27743|4
1637055000000|2021-11-16 09:30:00|27776.5|27741.5|27776|27741|27777|27742|27776|27741|4
1637055600000|2021-11-16 09:40:00|27777|27742|27772.4|27752.4|27779.4|27754.3|27772.4|27742|11
1637055900000|2021-11-16 09:45:00|27771.4|27751.4|27772.4|27752.4|27773.1|27753.1|27771.4|27751.4|4
1637056200000|2021-11-16 09:50:00|27773.1|27753.1|27777.9|27757.9|27778.1|27758.1|27772.4|27752.4|13
1637056500000|2021-11-16 09:55:00|27778.1|27758.1|27785.5|27750.5|27790|27763|27776|27749|25
1637056800000|2021-11-16 10:00:00|27786|27751|27783.8|27748.8|27786|27751|27783.8|27748.8|4
1637057100000|2021-11-16 10:05:00|27777.8|27757.8|27787.5|27752.5|27790.4|27758|27776.3|27751|16
1637057400000|2021-11-16 10:10:00|27781.3|27761.3|27787.5|27752.5|27787.5|27761.3|27781.3|27752.5|2
1637057700000|2021-11-16 10:15:00|27781.3|27761.3|27787.5|27752.5|27787.5|27761.3|27781.3|27752.5|2
1637058000000|2021-11-16 10:20:00|27781.8|27761.8|27782.4|27762.4|27787.8|27762.4|27781.4|27752.5|7
1637058300000|2021-11-16 10:25:00|27782.6|27762.6|27782.6|27762.6|27783.8|27763.8|27782.6|27762.6|5
1637058600000|2021-11-16 10:30:00|27783.6|27763.6|27782.4|27762.4|27783.8|27763.8|27782.4|27762.4|6
1637058900000|2021-11-16 10:35:00|27784.1|27764.1|27782.6|27762.6|27784.1|27764.1|27782.4|27762.4|5
1637059200000|2021-11-16 10:40:00|27782.4|27762.4|27782.6|27762.6|27783.6|27763.6|27782.4|27762.4|6
1637059500000|2021-11-16 10:45:00|27783.6|27763.6|27782|27762|27783.6|27763.6|27781.1|27761.1|11
1637059800000|2021-11-16 10:50:00|27781.9|27761.9|27787|27752|27787|27762|27777.4|27752|12
1637060100000|2021-11-16 10:55:00|27786.8|27751.8|27778|27758|27786.8|27758.1|27777.4|27751.8|6
1637060400000|2021-11-16 11:00:00|27776.5|27756.5|27772.6|27752.6|27777.5|27757.5|27772.4|27752.4|17
1637060700000|2021-11-16 11:05:00|27773.1|27753.1|27775|27755|27775.5|27755.5|27773|27753|12
1637061000000|2021-11-16 11:10:00|27775.1|27755.1|27783|27748|27783.8|27757.4|27775.1|27748|8
1637061300000|2021-11-16 11:15:00|27783.5|27748.5|27773|27753|27783.5|27754|27772.5|27748.5|8
1637061600000|2021-11-16 11:20:00|27774|27754|27777|27757|27777|27757|27773.5|27753.5|10
1637061900000|2021-11-16 11:25:00|27777.4|27757.4|27778.1|27758.1|27781|27761|27777.4|27757.4|10
1637062200000|2021-11-16 11:30:00|27779.5|27759.5|27778.6|27758.6|27780.5|27760.5|27778.1|27758.1|8
1637062500000|2021-11-16 11:35:00|27778.1|27758.1|27777.6|27757.6|27783.1|27763.1|27777.5|27757.5|10
1637062800000|2021-11-16 11:40:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1637063100000|2021-11-16 11:45:00|27773.1|27753.1|27772.5|27752.5|27773.1|27753.1|27772.5|27752.5|7
1637063400000|2021-11-16 11:50:00|27768.7|27748.7|27767.9|27747.9|27778.5|27752.5|27767.9|27742|19
1637063700000|2021-11-16 11:55:00|27768.4|27748.4|27767.5|27747.5|27768.4|27748.4|27767.5|27747.5|10
1637064000000|2021-11-16 12:00:00|27768|27748|27781.8|27746.8|27784|27757|27768|27746|28
1637064300000|2021-11-16 12:05:00|27772.4|27752.4|27767.5|27747.5|27778.5|27752.4|27767.5|27743.5|6
1637064600000|2021-11-16 12:10:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27767.1|27747.1|5
1637064900000|2021-11-16 12:15:00|27767|27747|27767|27747|27767|27747|27767|27747|1
1637065200000|2021-11-16 12:20:00|27767.4|27747.4|27763.5|27743.5|27767.4|27747.4|27763.5|27743.5|6
1637065500000|2021-11-16 12:25:00|27762.6|27742.6|27773.5|27738.5|27773.5|27746|27762.6|27738|5
1637065800000|2021-11-16 12:30:00|27773|27738|27773.1|27738.1|27780.9|27745.9|27773|27738|16
1637066100000|2021-11-16 12:35:00|27772.8|27737.8|27768.1|27748.1|27772.8|27748.1|27766.5|27736.8|8
1637066400000|2021-11-16 12:40:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1637066700000|2021-11-16 12:45:00|27767.6|27747.6|27771|27751|27771|27751|27767.6|27747.6|9
1637067000000|2021-11-16 12:50:00|27778|27743|27767.6|27747.6|27779|27749.1|27767.5|27743|10
1637067300000|2021-11-16 12:55:00|27768|27748|27768.1|27748.1|27768.1|27748.1|27768|27748|2
1637067600000|2021-11-16 13:00:00|27768|27748|27769.1|27749.1|27771.1|27751.1|27768|27748|22
1637067900000|2021-11-16 13:05:00|27768.6|27748.6|27771|27751|27778.5|27751.1|27768.1|27743.5|21
1637068200000|2021-11-16 13:10:00|27770.4|27750.4|27773.2|27738.2|27773.6|27750.4|27762.6|27733.6|23
1637068500000|2021-11-16 13:15:00|27772.7|27737.7|27768.6|27733.6|27772.7|27737.7|27768.6|27733.6|8
1637068800000|2021-11-16 13:20:00|27768.1|27733.1|27773.3|27738.3|27773.3|27744.8|27757.1|27728.6|17
1637069100000|2021-11-16 13:25:00|27772.8|27737.8|27762.4|27742.4|27772.8|27742.6|27762.4|27737.8|4
1637069400000|2021-11-16 13:30:00|27762.6|27742.6|27775.5|27755.5|27777.5|27757.5|27762.6|27742.5|28
1637069700000|2021-11-16 13:35:00|27775|27755|27772.3|27737.3|27780|27755|27771|27737.3|29
1637070000000|2021-11-16 13:40:00|27772.8|27737.8|27775.6|27740.6|27775.6|27740.6|27772.8|27737.8|5
1637070300000|2021-11-16 13:45:00|27774.6|27739.6|27774.4|27739.4|27774.7|27739.7|27774.4|27739.4|3
1637070600000|2021-11-16 13:50:00|27772.6|27737.6|27772.6|27737.6|27772.6|27737.6|27772|27737|3
1637070900000|2021-11-16 13:55:00|27772|27737|27772|27737|27773|27745|27765|27737|7
1637071200000|2021-11-16 14:00:00|27775.4|27740.4|27788.6|27753.6|27788.6|27754.2|27773.8|27739.1|31
1637071500000|2021-11-16 14:05:00|27788.1|27753.1|27791.8|27756.8|27792.6|27757.6|27788.1|27753.1|22
1637071800000|2021-11-16 14:10:00|27792.3|27757.3|27806|27771|27807|27779.5|27787.8|27757.3|40
1637072100000|2021-11-16 14:15:00|27806.5|27771.5|27806.1|27771.1|27813.7|27781.3|27801.3|27770.5|17
1637072400000|2021-11-16 14:20:00|27805.6|27770.6|27803|27768|27805.6|27775.1|27795.1|27765.5|10
1637072700000|2021-11-16 14:25:00|27802.9|27767.9|27808.5|27773.5|27808.5|27773.5|27802.5|27767.5|13
1637073000000|2021-11-16 14:30:00|27809|27774|27793.6|27758.6|27809.1|27774.1|27787.5|27758.6|18
1637073300000|2021-11-16 14:35:00|27794|27759|27793.1|27758.1|27794|27764|27782.8|27753|10
1637073600000|2021-11-16 14:40:00|27792.6|27757.6|27798.5|27763.5|27798.5|27767.8|27787|27757.6|8
1637073900000|2021-11-16 14:45:00|27798.1|27763.1|27794.5|27774.5|27799|27775|27791|27760.5|22
1637074200000|2021-11-16 14:50:00|27795|27775|27807|27772|27807|27781.5|27794|27764.5|24
1637074500000|2021-11-16 14:55:00|27797.5|27777.5|27802.4|27782.4|27807.9|27782.4|27797.5|27767.3|16
1637074800000|2021-11-16 15:00:00|27807.6|27772.6|27807.6|27772.6|27807.9|27782.5|27802.2|27772.6|6
1637075100000|2021-11-16 15:05:00|27807.9|27772.9|27787.5|27767.5|27807.9|27778|27787.5|27760.8|20
1637075400000|2021-11-16 15:10:00|27789.3|27769.3|27792.5|27757.5|27801.3|27772|27789.3|27757.5|18
1637076300000|2021-11-16 15:25:00|27792|27757|27792.5|27757.5|27792.5|27757.5|27792|27757|2
1637076600000|2021-11-16 15:30:00|27792.6|27757.6|27798.8|27778.8|27804.7|27778.8|27787.6|27757.6|14
1637076900000|2021-11-16 15:35:00|27806.9|27771.9|27806.5|27771.5|27807|27780.1|27797.5|27771.5|11
1637077200000|2021-11-16 15:40:00|27806|27771|27806|27771|27806|27771|27806|27771|1
1637077500000|2021-11-16 15:45:00|27805.9|27770.9|27805.4|27770.4|27805.9|27770.9|27805.4|27770.4|2
1637077800000|2021-11-16 15:50:00|27804.9|27769.9|27807|27772|27807|27772|27804.8|27769.8|7
1637078100000|2021-11-16 15:55:00|27807.5|27772.5|27801.2|27781.2|27807.5|27782.5|27800.7|27772.5|6
1637078400000|2021-11-16 16:00:00|27802.5|27782.5|27807.2|27772.2|27807.2|27782.5|27795.7|27768|33
1637078700000|2021-11-16 16:05:00|27806.7|27771.7|27807.6|27772.6|27808|27780.9|27800.4|27771.3|10
1637079000000|2021-11-16 16:10:00|27798|27778|27795|27775|27807.6|27778.2|27792.5|27766.9|23
1637079300000|2021-11-16 16:15:00|27795.5|27775.5|27796.7|27776.7|27797.2|27777.2|27795.5|27775.5|4
1637079600000|2021-11-16 16:20:00|27795.5|27775.5|27796.7|27776.7|27796.7|27776.7|27792.9|27772.9|5
1637079900000|2021-11-16 16:25:00|27797.2|27777.2|27797.5|27777.5|27798.1|27778.1|27796.7|27776.7|8
1637080200000|2021-11-16 16:30:00|27797.6|27777.6|27802.5|27767.5|27804|27778.1|27792.5|27767.5|17
1637080500000|2021-11-16 16:35:00|27802.6|27767.6|27802.6|27767.6|27802.6|27775.5|27794.2|27767.2|11
1637081100000|2021-11-16 16:45:00|27802.9|27767.9|27803|27768|27803.5|27768.5|27802.9|27767.9|3
1637081700000|2021-11-16 16:55:00|27803.5|27768.5|27812.5|27777.5|27813.1|27783.8|27798|27768.5|24
1637082000000|2021-11-16 17:00:00|27813|27778|27813|27778|27813|27778|27813|27778|1
1637082300000|2021-11-16 17:05:00|27812.5|27777.5|27807.5|27787.5|27813|27787.5|27807.5|27777.5|3
1637082600000|2021-11-16 17:10:00|27808.3|27788.3|27807.2|27787.2|27808.4|27788.4|27807.2|27787.2|7
1637082900000|2021-11-16 17:15:00|27807.5|27787.5|27822.5|27787.5|27827.2|27800.7|27807.5|27787.5|34
1637083200000|2021-11-16 17:20:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637083500000|2021-11-16 17:25:00|27811.2|27791.2|27817.5|27782.5|27817.5|27791.2|27810|27782|8
1637083800000|2021-11-16 17:30:00|27818|27783|27817|27782|27818.5|27792.5|27812.5|27782|5
1637084100000|2021-11-16 17:35:00|27817.5|27782.5|27824.4|27789.4|27826|27794.7|27812.5|27782.5|16
1637085300000|2021-11-16 17:55:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|1
1637085600000|2021-11-16 18:00:00|27822.6|27787.6|27820|27800|27825.8|27803.8|27817.5|27787.6|13
1637085900000|2021-11-16 18:05:00|27827.9|27792.9|27827.6|27792.6|27827.9|27792.9|27827.6|27792.6|2
1637086500000|2021-11-16 18:15:00|27812.5|27792.5|27819.6|27784.6|27821.4|27792.5|27802.5|27767.6|18
1637086800000|2021-11-16 18:20:00|27817.5|27782.5|27819.8|27784.8|27822.6|27797.5|27812|27782.5|9
1637087100000|2021-11-16 18:25:00|27816.5|27796.5|27817.5|27797.5|27817.5|27797.5|27816.5|27796.5|2
1637087400000|2021-11-16 18:30:00|27822.5|27802.5|27822.9|27787.9|27827.6|27802.5|27815|27787.9|10
1637087700000|2021-11-16 18:35:00|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|1
1637088000000|2021-11-16 18:40:00|27822.9|27787.9|27827.6|27792.6|27827.9|27799.4|27816.1|27787.9|14
1637089200000|2021-11-16 19:00:00|27825.5|27790.5|27827.6|27792.6|27827.6|27798.9|27818.4|27790.5|5
1637090700000|2021-11-16 19:25:00|27818|27798|27833.6|27798.6|27834.1|27807.8|27813|27786|26
1637091000000|2021-11-16 19:30:00|27833.5|27798.5|27832.5|27797.5|27833.5|27798.5|27832.5|27797.5|3
1637092200000|2021-11-16 19:50:00|27832.6|27797.6|27832.6|27797.6|27832.6|27797.6|27832.6|27797.6|1
1637112600000|2021-11-17 01:30:00|27799.5|27779.5|27797.4|27777.4|27800.5|27780.5|27797.4|27777.4|9
1637112900000|2021-11-17 01:35:00|27796.9|27776.9|27785|27765|27797|27777|27784.5|27764.5|45
1637113200000|2021-11-17 01:40:00|27784.5|27764.5|27787.4|27767.4|27787.5|27767.5|27784|27764|10
1637113500000|2021-11-17 01:45:00|27787.1|27767.1|27782.6|27762.6|27787.4|27767.4|27781.7|27761.7|38
1637113800000|2021-11-17 01:50:00|27782.9|27762.9|27787|27767|27790|27770|27782.7|27762.7|22
1637114100000|2021-11-17 01:55:00|27786.3|27766.3|27792.1|27772.1|27794.6|27774.6|27786.1|27766.1|48
1637114400000|2021-11-17 02:00:00|27792|27772|27792|27772|27793|27773|27790.3|27770.3|23
1637114700000|2021-11-17 02:05:00|27792.5|27772.5|27794.1|27774.1|27794.5|27774.5|27792|27772|23
1637115000000|2021-11-17 02:10:00|27794.5|27774.5|27797|27777|27797.5|27777.5|27793.9|27773.9|15
1637115300000|2021-11-17 02:15:00|27796.5|27776.5|27796.1|27776.1|27797.4|27777.4|27795.7|27775.7|23
1637115600000|2021-11-17 02:20:00|27796.6|27776.6|27796.6|27776.6|27796.6|27776.6|27794|27774|12
1637115900000|2021-11-17 02:25:00|27797|27777|27801.1|27781.1|27802.5|27782.5|27797|27777|18
1637116200000|2021-11-17 02:30:00|27801.5|27781.5|27793|27773|27802|27782|27792.6|27772.6|32
1637116500000|2021-11-17 02:35:00|27792.6|27772.6|27798.4|27778.4|27798.4|27778.4|27792.6|27772.6|19
1637116800000|2021-11-17 02:40:00|27798|27778|27803|27783|27803|27783|27797.6|27777.6|19
1637117100000|2021-11-17 02:45:00|27800.6|27780.6|27803|27783|27806.5|27786.5|27800.6|27780.6|26
1637117400000|2021-11-17 02:50:00|27803.1|27783.1|27800.6|27780.6|27803.1|27783.1|27798.1|27778.1|22
1637117700000|2021-11-17 02:55:00|27800.5|27780.5|27800.6|27780.6|27803|27783|27798.1|27778.1|26
1637118000000|2021-11-17 03:00:00|27801|27781|27807.5|27787.5|27807.5|27787.5|27798.5|27778.5|36
1637118300000|2021-11-17 03:05:00|27806.5|27786.5|27806|27786|27806.5|27786.5|27801|27781|31
1637118600000|2021-11-17 03:10:00|27805.5|27785.5|27808|27788|27809|27789|27805.5|27785.5|15
1637118900000|2021-11-17 03:15:00|27808.5|27788.5|27808.5|27788.5|27809|27789|27808|27788|14
1637119200000|2021-11-17 03:20:00|27809|27789|27816|27796|27816.5|27796.5|27809|27789|28
1637119500000|2021-11-17 03:25:00|27817|27797|27815.5|27795.5|27817|27797|27813|27793|14
1637119800000|2021-11-17 03:30:00|27818.1|27798.1|27825|27805|27825.4|27805.4|27815.5|27795.5|29
1637120100000|2021-11-17 03:35:00|27824.9|27804.9|27817.1|27797.1|27824.9|27804.9|27816.5|27796.5|18
1637120400000|2021-11-17 03:40:00|27817.4|27797.4|27838|27803|27856.9|27821.9|27817|27797|97
1637120700000|2021-11-17 03:45:00|27837.5|27802.5|27829.2|27794.2|27837.5|27802.5|27825.5|27790.5|45
1637121000000|2021-11-17 03:50:00|27828.5|27793.5|27827.6|27792.6|27828.7|27798.7|27818.7|27792.6|12
1637121300000|2021-11-17 03:55:00|27827.2|27792.2|27818|27798|27827.2|27803.3|27813.5|27792|35
1637121600000|2021-11-17 04:00:00|27816.5|27796.5|27813.5|27793.5|27818.5|27798.5|27813.5|27793.5|15
1637121900000|2021-11-17 04:05:00|27813.6|27793.6|27817.1|27797.1|27818.1|27798.1|27813.1|27793.1|23
1637122200000|2021-11-17 04:10:00|27817.6|27797.6|27818.6|27798.6|27819.9|27799.9|27817.1|27797.1|16
1637122500000|2021-11-17 04:15:00|27818.1|27798.1|27814.5|27794.5|27818.2|27798.2|27814.5|27794.5|13
1637122800000|2021-11-17 04:20:00|27814.6|27794.6|27817.5|27797.5|27817.5|27797.5|27814.5|27794.5|7
1637123100000|2021-11-17 04:25:00|27818.1|27798.1|27818.1|27798.1|27818.1|27798.1|27816.4|27796.4|5
1637123700000|2021-11-17 04:35:00|27818.2|27798.2|27818.6|27798.6|27818.6|27798.6|27817.5|27797.5|5
1637124300000|2021-11-17 04:45:00|27818.1|27798.1|27819|27799|27819.1|27799.1|27818.1|27798.1|3
1637124600000|2021-11-17 04:50:00|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|27818.5|27798.5|1
1637124900000|2021-11-17 04:55:00|27817.9|27797.9|27813.5|27793.5|27819.9|27799.9|27813|27793|23
1637125200000|2021-11-17 05:00:00|27813.4|27793.4|27812.5|27792.5|27813.4|27793.4|27807.5|27787.5|27
1637125500000|2021-11-17 05:05:00|27811.9|27791.9|27809.5|27789.5|27812.5|27792.5|27807.5|27787.5|17
1637125800000|2021-11-17 05:10:00|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|27807.4|27787.4|3
1637126100000|2021-11-17 05:15:00|27809.1|27789.1|27809|27789|27809.1|27789.1|27806.5|27786.5|14
1637126400000|2021-11-17 05:20:00|27808.5|27788.5|27809.1|27789.1|27809.1|27789.1|27807.9|27787.9|5
1637126700000|2021-11-17 05:25:00|27808.5|27788.5|27810.6|27790.6|27811|27791|27808.5|27788.5|9
1637127000000|2021-11-17 05:30:00|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|27810.5|27790.5|1
1637127300000|2021-11-17 05:35:00|27809.1|27789.1|27808.5|27788.5|27809.1|27789.1|27808.5|27788.5|2
1637127600000|2021-11-17 05:40:00|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|1
1637127900000|2021-11-17 05:45:00|27809.1|27789.1|27808.1|27788.1|27809.1|27789.1|27808.1|27788.1|3
1637128200000|2021-11-17 05:50:00|27805.4|27785.4|27802.1|27782.1|27805.4|27785.4|27800.6|27780.6|14
1637128500000|2021-11-17 05:55:00|27802.5|27782.5|27803.4|27783.4|27803.4|27783.4|27802.5|27782.5|4
1637128800000|2021-11-17 06:00:00|27803.5|27783.5|27806.1|27786.1|27806.1|27786.1|27803.5|27783.5|9
1637129100000|2021-11-17 06:05:00|27805.6|27785.6|27802.1|27782.1|27807.5|27787.5|27802.1|27782.1|12
1637129400000|2021-11-17 06:10:00|27803.1|27783.1|27804.6|27784.6|27808.1|27788.1|27803.1|27783.1|19
1637129700000|2021-11-17 06:15:00|27806.1|27786.1|27808.1|27788.1|27808.6|27788.6|27806.1|27786.1|14
1637130000000|2021-11-17 06:20:00|27807.6|27787.6|27800.1|27780.1|27807.6|27787.6|27800.1|27780.1|9
1637130300000|2021-11-17 06:25:00|27799.6|27779.6|27802|27782|27802.6|27782.6|27799.1|27779.1|15
1637130600000|2021-11-17 06:30:00|27802.1|27782.1|27802.1|27782.1|27802.6|27782.6|27801.6|27781.6|6
1637130900000|2021-11-17 06:35:00|27803.1|27783.1|27805.1|27785.1|27806|27786|27802.6|27782.6|17
1637131200000|2021-11-17 06:40:00|27805.8|27785.8|27803.1|27783.1|27806|27786|27803.1|27783.1|7
1637131500000|2021-11-17 06:45:00|27800.1|27780.1|27800.1|27780.1|27800.5|27780.5|27798.6|27778.6|10
1637132100000|2021-11-17 06:55:00|27800.5|27780.5|27800.5|27780.5|27800.5|27780.5|27800.1|27780.1|6
1637132400000|2021-11-17 07:00:00|27800.4|27780.4|27799.9|27779.9|27800.5|27780.5|27798.6|27778.6|9
1637132700000|2021-11-17 07:05:00|27799.1|27779.1|27799.1|27779.1|27799.1|27779.1|27799.1|27779.1|1
1637133000000|2021-11-17 07:10:00|27798.6|27778.6|27798.6|27778.6|27801.1|27781.1|27798.6|27778.6|13
1637133300000|2021-11-17 07:15:00|27799.7|27779.7|27799.1|27779.1|27799.9|27779.9|27798.6|27778.6|5
1637133600000|2021-11-17 07:20:00|27798.6|27778.6|27799.1|27779.1|27799.9|27779.9|27798.6|27778.6|12
1637133900000|2021-11-17 07:25:00|27799.6|27779.6|27798.6|27778.6|27803.1|27783.1|27798.6|27778.6|19
1637134200000|2021-11-17 07:30:00|27799.1|27779.1|27800.1|27780.1|27803.1|27783.1|27799.1|27779.1|11
1637134500000|2021-11-17 07:35:00|27799.1|27779.1|27794.4|27774.4|27799.1|27779.1|27793|27773|15
1637134800000|2021-11-17 07:40:00|27794.5|27774.5|27798.1|27778.1|27800.5|27780.5|27794.4|27774.4|26
1637135100000|2021-11-17 07:45:00|27799.2|27779.2|27802.6|27782.6|27803.1|27783.1|27798.1|27778.1|15
1637135400000|2021-11-17 07:50:00|27802|27782|27792.9|27772.9|27802.6|27782.6|27792.9|27772.9|17
1637135700000|2021-11-17 07:55:00|27792.4|27772.4|27793.5|27773.5|27794.5|27774.5|27792.4|27772.4|15
1637136000000|2021-11-17 08:00:00|27793.6|27773.6|27787.5|27767.5|27795.1|27775.1|27785.4|27765.4|28
1637136300000|2021-11-17 08:05:00|27789.6|27769.6|27792.6|27772.6|27794.5|27774.5|27789.6|27769.6|21
1637136600000|2021-11-17 08:10:00|27792|27772|27790.1|27770.1|27792|27772|27790.1|27770.1|6
1637136900000|2021-11-17 08:15:00|27791.5|27771.5|27797.1|27777.1|27797.1|27777.1|27791.5|27771.5|11
1637137200000|2021-11-17 08:20:00|27796.6|27776.6|27793.5|27773.5|27796.6|27776.6|27793.1|27773.1|6
1637137500000|2021-11-17 08:25:00|27793.1|27773.1|27791.1|27771.1|27793.5|27773.5|27788.5|27768.5|23
1637137800000|2021-11-17 08:30:00|27791.4|27771.4|27799|27764|27799|27772.5|27787.4|27763.5|10
1637138100000|2021-11-17 08:35:00|27791.6|27771.6|27791.3|27771.3|27799.5|27772.4|27791|27764|18
1637138400000|2021-11-17 08:40:00|27792|27772|27794.3|27759.3|27799.1|27772|27786.5|27759|13
1637138700000|2021-11-17 08:45:00|27793.8|27758.8|27793.1|27758.1|27793.8|27760.4|27777.5|27754.1|16
1637139000000|2021-11-17 08:50:00|27792.6|27757.6|27792|27757|27793.1|27758.1|27792|27757|5
1637139300000|2021-11-17 08:55:00|27791.6|27756.6|27789|27754|27791.6|27763.8|27779.3|27749.6|19
1637139600000|2021-11-17 09:00:00|27782.4|27762.4|27783|27763|27783.9|27763.9|27781.2|27761.2|12
1637139900000|2021-11-17 09:05:00|27783.1|27763.1|27782.5|27762.5|27785|27765|27782.4|27762.4|16
1637140200000|2021-11-17 09:10:00|27782|27762|27782|27762|27782.5|27762.5|27782|27762|3
1637140500000|2021-11-17 09:15:00|27783|27763|27784|27764|27785.5|27765.5|27783|27763|11
1637140800000|2021-11-17 09:20:00|27784.8|27764.8|27784.9|27764.9|27784.9|27764.9|27784.8|27764.8|2
1637141100000|2021-11-17 09:25:00|27785.6|27765.6|27787|27767|27787|27767|27785.6|27765.6|2
1637141400000|2021-11-17 09:30:00|27787.1|27767.1|27787.1|27767.1|27787.5|27767.5|27786|27766|7
1637141700000|2021-11-17 09:35:00|27787.6|27767.6|27788.1|27768.1|27788.9|27768.9|27787.6|27767.6|4
1637142000000|2021-11-17 09:40:00|27788|27768|27777.6|27757.6|27788|27768|27776.2|27756.2|18
1637142300000|2021-11-17 09:45:00|27778.1|27758.1|27780.4|27760.4|27780.6|27760.6|27777.6|27757.6|13
1637142600000|2021-11-17 09:50:00|27780.6|27760.6|27787.6|27767.6|27787.6|27767.6|27780.6|27760.6|14
1637143200000|2021-11-17 10:00:00|27787.1|27767.1|27787.3|27767.3|27787.3|27767.3|27786.1|27766.1|7
1637143500000|2021-11-17 10:05:00|27786.8|27766.8|27787.3|27767.3|27788.2|27768.2|27786.5|27766.5|6
1637143800000|2021-11-17 10:10:00|27788.3|27768.3|27789.4|27769.4|27791.3|27771.3|27786.5|27766.5|10
1637144100000|2021-11-17 10:15:00|27790|27770|27790|27770|27790|27770|27790|27770|1
1637144700000|2021-11-17 10:25:00|27789.4|27769.4|27791.9|27756.9|27796|27770|27785.8|27756.5|10
1637145000000|2021-11-17 10:30:00|27792|27757|27793.5|27758.5|27793.5|27758.5|27792|27757|3
1637145300000|2021-11-17 10:35:00|27794.3|27759.3|27795.1|27760.1|27795.1|27760.1|27794.3|27759.3|4
1637145600000|2021-11-17 10:40:00|27796|27761|27794.3|27759.3|27796|27767.5|27787.5|27759|6
1637145900000|2021-11-17 10:45:00|27794.5|27759.5|27794.5|27759.5|27794.5|27759.5|27794.5|27759.5|1
1637146200000|2021-11-17 10:50:00|27793.9|27758.9|27793.9|27758.9|27793.9|27758.9|27793.9|27758.9|1
1637146800000|2021-11-17 11:00:00|27794.1|27759.1|27794.1|27759.1|27794.1|27759.1|27794.1|27759.1|1
1637147400000|2021-11-17 11:10:00|27787.6|27767.6|27788.2|27768.2|27790.2|27770.2|27787.6|27767.6|12
1637147700000|2021-11-17 11:15:00|27789.1|27769.1|27788.2|27768.2|27789.5|27769.5|27788.2|27768.2|6
1637148000000|2021-11-17 11:20:00|27789.1|27769.1|27788.2|27768.2|27789.1|27769.1|27788.2|27768.2|4
1637148300000|2021-11-17 11:25:00|27789.1|27769.1|27788.2|27768.2|27789.1|27769.1|27788.2|27768.2|2
1637148600000|2021-11-17 11:30:00|27787.6|27767.6|27787.6|27767.6|27788.6|27768.6|27785|27765|11
1637148900000|2021-11-17 11:35:00|27787.5|27767.5|27787.6|27767.6|27788.6|27768.6|27787.5|27767.5|4
1637149200000|2021-11-17 11:40:00|27787.5|27767.5|27788.7|27768.7|27788.7|27768.7|27787.5|27767.5|3
1637149500000|2021-11-17 11:45:00|27787.6|27767.6|27785.2|27765.2|27789.1|27769.1|27785.1|27765.1|8
1637149800000|2021-11-17 11:50:00|27783.2|27763.2|27782.6|27762.6|27785.6|27765.6|27782.6|27762.6|8
1637150100000|2021-11-17 11:55:00|27782.1|27762.1|27784|27764|27789|27764|27781.5|27753.5|10
1637150400000|2021-11-17 12:00:00|27783|27763|27791|27756|27792|27764.5|27781.5|27756|9
1637151300000|2021-11-17 12:15:00|27792.3|27757.3|27767.4|27747.4|27792.3|27757.3|27767.4|27741|27
1637151600000|2021-11-17 12:20:00|27766.2|27746.2|27767.4|27747.4|27769|27749|27766.2|27746.2|8
1637151900000|2021-11-17 12:25:00|27767.5|27747.5|27769.5|27749.5|27769.5|27749.5|27767.5|27747.5|3
1637152200000|2021-11-17 12:30:00|27769|27749|27776|27741|27776.5|27749.5|27767.4|27741|8
1637152500000|2021-11-17 12:35:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1637154000000|2021-11-17 13:00:00|27777.5|27742.5|27781.5|27746.5|27781.5|27746.5|27777.5|27742.5|3
1637154300000|2021-11-17 13:05:00|27782.5|27747.5|27786|27751|27786|27751|27782.5|27747.5|3
1637154900000|2021-11-17 13:15:00|27787.5|27752.5|27777.5|27742.5|27787.5|27752.5|27767.5|27742.1|27
1637155200000|2021-11-17 13:20:00|27767.4|27747.4|27767.4|27747.4|27778.1|27747.4|27767.4|27741|9
1637155500000|2021-11-17 13:25:00|27770|27750|27777.6|27742.6|27778.1|27750|27770|27742.5|6
1637155800000|2021-11-17 13:30:00|27776.2|27741.2|27767.6|27747.6|27778.3|27747.6|27767.4|27741.2|8
1637156100000|2021-11-17 13:35:00|27768.1|27748.1|27778.5|27743.5|27778.5|27751|27768.1|27743|6
1637156400000|2021-11-17 13:40:00|27778.7|27743.7|27777.6|27757.6|27781.9|27757.6|27773.8|27743.7|10
1637156700000|2021-11-17 13:45:00|27778|27758|27777|27757|27778|27758|27777|27757|4
1637157000000|2021-11-17 13:50:00|27776.5|27756.5|27767.5|27747.5|27777.4|27757.4|27767.5|27747.5|8
1637157300000|2021-11-17 13:55:00|27767.6|27747.6|27771.3|27751.3|27779.5|27752.4|27767.6|27744|15
1637157600000|2021-11-17 14:00:00|27771|27751|27775.9|27755.9|27783|27755.9|27771|27743.9|13
1637157900000|2021-11-17 14:05:00|27775.2|27755.2|27768.8|27748.8|27775.2|27755.2|27767.8|27747.8|11
1637158200000|2021-11-17 14:10:00|27767.8|27747.8|27778.9|27743.9|27778.9|27752.8|27767.8|27743.9|11
1637158500000|2021-11-17 14:15:00|27778.6|27743.6|27778.6|27743.6|27778.9|27743.9|27778.6|27743.6|3
1637158800000|2021-11-17 14:20:00|27778.9|27743.9|27772|27752|27779.5|27752.5|27772|27743.9|5
1637159100000|2021-11-17 14:25:00|27779|27744|27779|27744|27779.5|27744.5|27779|27744|5
1637159400000|2021-11-17 14:30:00|27778.9|27743.9|27777.6|27757.6|27784|27763|27773.3|27743.9|19
1637159700000|2021-11-17 14:35:00|27777|27757|27776.4|27756.4|27777.5|27757.5|27776.4|27756.4|7
1637160000000|2021-11-17 14:40:00|27775.9|27755.9|27766.4|27746.4|27775.9|27755.9|27764|27744|19
1637160300000|2021-11-17 14:45:00|27765.9|27745.9|27765.9|27745.9|27766.4|27746.4|27765.9|27745.9|3
1637160600000|2021-11-17 14:50:00|27766.4|27746.4|27765.9|27745.9|27767.5|27747.5|27765.9|27745.9|8
1637160900000|2021-11-17 14:55:00|27766.9|27746.9|27763.2|27743.2|27767.5|27747.5|27762.2|27742.2|29
1637161200000|2021-11-17 15:00:00|27762.2|27742.2|27776.4|27756.4|27778.3|27758.3|27762.2|27742.2|35
1637161500000|2021-11-17 15:05:00|27775.9|27755.9|27779|27759|27781.4|27761.4|27775.9|27755.9|13
1637161800000|2021-11-17 15:10:00|27778.8|27758.8|27774.5|27739.5|27780|27758.8|27769|27738|42
1637162100000|2021-11-17 15:15:00|27775.5|27740.5|27775.5|27740.5|27775.5|27740.5|27775|27740|5
1637162400000|2021-11-17 15:20:00|27775.3|27740.3|27779|27744|27779.5|27752.8|27768.3|27740.3|31
1637162700000|2021-11-17 15:25:00|27778.9|27743.9|27779|27744|27779|27752.5|27768.8|27743.4|47
1637163000000|2021-11-17 15:30:00|27778.3|27743.3|27768.8|27748.8|27779.2|27753.3|27767.9|27743.3|29
1637163300000|2021-11-17 15:35:00|27769.3|27749.3|27772.9|27752.9|27772.9|27752.9|27769.3|27749.3|6
1637163600000|2021-11-17 15:40:00|27777.3|27757.3|27776.4|27756.4|27779|27759|27776.4|27756.4|11
1637163900000|2021-11-17 15:45:00|27775.9|27755.9|27776.4|27756.4|27776.4|27756.4|27775.8|27755.8|6
1637164200000|2021-11-17 15:50:00|27776.9|27756.9|27776.4|27756.4|27778|27758|27776.4|27756.4|6
1637164500000|2021-11-17 15:55:00|27775.9|27755.9|27774|27739|27783.9|27756.4|27767.1|27739|12
1637164800000|2021-11-17 16:00:00|27773.5|27738.5|27773.5|27753.5|27773.5|27753.5|27762|27738.5|27
1637165400000|2021-11-17 16:10:00|27773|27753|27773|27753|27773|27753|27773|27753|1
1637166300000|2021-11-17 16:25:00|27773.5|27753.5|27773.5|27753.5|27773.5|27753.5|27773|27753|3
1637166600000|2021-11-17 16:30:00|27773.8|27753.8|27773|27753|27774|27754|27770.5|27750.5|14
1637166900000|2021-11-17 16:35:00|27772.7|27752.7|27770.5|27750.5|27774|27754|27768.7|27748.7|25
1637167200000|2021-11-17 16:40:00|27771|27751|27770.6|27750.6|27771|27751|27770.1|27750.1|5
1637167500000|2021-11-17 16:45:00|27769.7|27749.7|27766.5|27746.5|27769.7|27749.7|27766.5|27746.5|10
1637167800000|2021-11-17 16:50:00|27766|27746|27767|27747|27769|27749|27766|27746|13
1637168100000|2021-11-17 16:55:00|27766.5|27746.5|27765.9|27745.9|27766.5|27746.5|27765.9|27745.9|2
1637168700000|2021-11-17 17:05:00|27766.4|27746.4|27766.3|27746.3|27766.4|27746.4|27766.3|27746.3|2
1637169300000|2021-11-17 17:15:00|27765.8|27745.8|27766.3|27746.3|27766.4|27746.4|27765.8|27745.8|4
1637169900000|2021-11-17 17:25:00|27765.8|27745.8|27765.8|27745.8|27765.8|27745.8|27765.8|27745.8|1
1637170200000|2021-11-17 17:30:00|27765.9|27745.9|27765.9|27745.9|27765.9|27745.9|27765.9|27745.9|1
1637170500000|2021-11-17 17:35:00|27765.4|27745.4|27765.5|27745.5|27765.5|27745.5|27762.7|27742.7|7
1637170800000|2021-11-17 17:40:00|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|1
1637171700000|2021-11-17 17:55:00|27764.3|27744.3|27771.5|27736.5|27771.5|27745.5|27764|27736|11
1637172000000|2021-11-17 18:00:00|27772|27737|27772.5|27737.5|27772.5|27737.5|27772|27737|4
1637172300000|2021-11-17 18:05:00|27772.6|27737.6|27770|27735|27772.6|27743|27762.1|27732.5|13
1637172600000|2021-11-17 18:10:00|27770.5|27735.5|27770.6|27735.6|27770.6|27735.6|27769.8|27734.8|5
1637172900000|2021-11-17 18:15:00|27769.6|27734.6|27770.4|27735.4|27770.4|27735.4|27769.6|27734.6|2
1637173200000|2021-11-17 18:20:00|27770.2|27735.2|27770.7|27735.7|27770.7|27735.7|27770.2|27735.2|2
1637173500000|2021-11-17 18:25:00|27770.2|27735.2|27767.5|27732.5|27770.2|27735.2|27767.5|27732.5|4
1637173800000|2021-11-17 18:30:00|27768.5|27733.5|27769.5|27734.5|27770|27735|27768.5|27733.5|7
1637174100000|2021-11-17 18:35:00|27771.8|27736.8|27771.5|27736.5|27772.5|27737.5|27771.5|27736.5|4
1637174400000|2021-11-17 18:40:00|27772|27737|27772.5|27737.5|27773|27738|27772|27737|4
1637174700000|2021-11-17 18:45:00|27773|27738|27777.6|27742.6|27778|27748.8|27768.8|27738|12
1637175000000|2021-11-17 18:50:00|27778.6|27743.6|27778.6|27743.6|27779.7|27744.7|27778.6|27743.6|3
1637175300000|2021-11-17 18:55:00|27778.2|27743.2|27777.6|27742.6|27778.2|27743.2|27777.6|27742.6|2
1637175600000|2021-11-17 19:00:00|27777.5|27742.5|27777.5|27742.5|27778|27743|27777.5|27742.5|3
1637176500000|2021-11-17 19:15:00|27777.6|27742.6|27785.6|27750.6|27787.5|27757.5|27775|27742.6|18
1637177700000|2021-11-17 19:35:00|27787.2|27752.2|27787.2|27752.2|27787.2|27752.2|27787.2|27752.2|1
1637178000000|2021-11-17 19:40:00|27785.6|27750.6|27782.5|27762.5|27786.3|27762.5|27782.5|27750.6|3
1637178300000|2021-11-17 19:45:00|27783.2|27763.2|27792|27757|27792.6|27767.5|27782.5|27756.1|17
1637178600000|2021-11-17 19:50:00|27792.5|27757.5|27787|27752|27792.5|27762.5|27777.5|27751.5|13
1637178900000|2021-11-17 19:55:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1637199000000|2021-11-18 01:30:00|27743.9|27723.9|27739.5|27719.5|27743.9|27723.9|27736.5|27716.5|41
1637199300000|2021-11-18 01:35:00|27739.4|27719.4|27738.1|27718.1|27739.4|27719.4|27735.5|27715.5|21
1637199600000|2021-11-18 01:40:00|27739.5|27719.5|27747.5|27727.5|27748.5|27728.5|27738|27718|42
1637199900000|2021-11-18 01:45:00|27748|27728|27751|27731|27753.4|27733.4|27747|27727|49
1637200200000|2021-11-18 01:50:00|27750.5|27730.5|27750|27730|27751|27731|27749.4|27729.4|10
1637200500000|2021-11-18 01:55:00|27749.5|27729.5|27747.5|27727.5|27750|27730|27746.9|27726.9|15
1637200800000|2021-11-18 02:00:00|27748|27728|27746.5|27726.5|27748|27728|27746.5|27726.5|4
1637201100000|2021-11-18 02:05:00|27747|27727|27747.5|27727.5|27747.5|27727.5|27747|27727|4
1637201400000|2021-11-18 02:10:00|27747|27727|27743.1|27723.1|27747|27727|27742.1|27722.1|13
1637201700000|2021-11-18 02:15:00|27742.6|27722.6|27742.5|27722.5|27743.5|27723.5|27742.1|27722.1|12
1637202000000|2021-11-18 02:20:00|27743|27723|27749.5|27729.5|27750|27730|27743|27723|22
1637202300000|2021-11-18 02:25:00|27749.6|27729.6|27758.4|27738.4|27758.6|27738.6|27749.6|27729.6|28
1637202600000|2021-11-18 02:30:00|27758|27738|27766|27746|27769.5|27749.5|27758|27738|28
1637202900000|2021-11-18 02:35:00|27765.5|27745.5|27762.1|27742.1|27765.5|27745.5|27759.6|27739.6|22
1637203200000|2021-11-18 02:40:00|27761.4|27741.4|27762.1|27742.1|27762.6|27742.6|27760|27740|20
1637203500000|2021-11-18 02:45:00|27761.6|27741.6|27761.6|27741.6|27762.1|27742.1|27760.7|27740.7|7
1637203800000|2021-11-18 02:50:00|27761.5|27741.5|27767|27747|27767|27747|27761.5|27741.5|12
1637204100000|2021-11-18 02:55:00|27768|27748|27772.5|27752.5|27777.1|27757.1|27767.1|27747.1|49
1637204400000|2021-11-18 03:00:00|27773|27753|27765.5|27745.5|27773|27753|27765|27745|29
1637204700000|2021-11-18 03:05:00|27766|27746|27769.5|27749.5|27771.5|27751.5|27765.5|27745.5|31
1637205000000|2021-11-18 03:10:00|27770|27750|27769|27749|27772.5|27752.5|27768|27748|28
1637205300000|2021-11-18 03:15:00|27770|27750|27772|27752|27774|27754|27769|27749|15
1637205600000|2021-11-18 03:20:00|27771.5|27751.5|27771|27751|27772|27752|27770.5|27750.5|20
1637205900000|2021-11-18 03:25:00|27770.5|27750.5|27772.5|27752.5|27773|27753|27770.5|27750.5|10
1637206200000|2021-11-18 03:30:00|27773|27753|27772.5|27752.5|27773.5|27753.5|27771.5|27751.5|6
1637206500000|2021-11-18 03:35:00|27773.5|27753.5|27773|27753|27773.5|27753.5|27770.5|27750.5|11
1637206800000|2021-11-18 03:40:00|27772.1|27752.1|27773|27753|27775.4|27755.4|27771.3|27751.3|15
1637207100000|2021-11-18 03:45:00|27772|27752|27772.5|27752.5|27773.1|27753.1|27772|27752|9
1637207400000|2021-11-18 03:50:00|27773.5|27753.5|27772.6|27752.6|27773.5|27753.5|27770.7|27750.7|7
1637207700000|2021-11-18 03:55:00|27771.5|27751.5|27777.1|27757.1|27777.1|27757.1|27771.5|27751.5|12
1637208000000|2021-11-18 04:00:00|27777.5|27757.5|27773.1|27753.1|27777.5|27757.5|27773.1|27753.1|7
1637208300000|2021-11-18 04:05:00|27772.5|27752.5|27773.1|27753.1|27773.1|27753.1|27772.5|27752.5|2
1637208600000|2021-11-18 04:10:00|27774.1|27754.1|27769.6|27749.6|27774.1|27754.1|27769|27749|14
1637208900000|2021-11-18 04:15:00|27769.5|27749.5|27771.5|27751.5|27771.5|27751.5|27767.9|27747.9|5
1637209200000|2021-11-18 04:20:00|27772.1|27752.1|27770.1|27750.1|27772.1|27752.1|27770.1|27750.1|7
1637209500000|2021-11-18 04:25:00|27769.6|27749.6|27769.5|27749.5|27769.6|27749.6|27768.9|27748.9|4
1637209800000|2021-11-18 04:30:00|27768.9|27748.9|27770.1|27750.1|27770.1|27750.1|27768.9|27748.9|7
1637210100000|2021-11-18 04:35:00|27768.1|27748.1|27766.6|27746.6|27768.6|27748.6|27766.6|27746.6|7
1637210400000|2021-11-18 04:40:00|27764.5|27744.5|27761.1|27741.1|27764.5|27744.5|27760.4|27740.4|15
1637210700000|2021-11-18 04:45:00|27761.6|27741.6|27763.6|27743.6|27766.1|27746.1|27761.6|27741.6|10
1637211000000|2021-11-18 04:50:00|27764.1|27744.1|27766.5|27746.5|27767.6|27747.6|27764.1|27744.1|12
1637211300000|2021-11-18 04:55:00|27766.6|27746.6|27766.6|27746.6|27767.1|27747.1|27766.1|27746.1|7
1637211600000|2021-11-18 05:00:00|27766.5|27746.5|27765.5|27745.5|27767.1|27747.1|27764.2|27744.2|13
1637211900000|2021-11-18 05:05:00|27766.1|27746.1|27771.5|27751.5|27771.5|27751.5|27766.1|27746.1|9
1637212200000|2021-11-18 05:10:00|27772.1|27752.1|27775.5|27755.5|27777.1|27757.1|27771|27751|10
1637212500000|2021-11-18 05:15:00|27775.1|27755.1|27774|27754|27775.1|27755.1|27774|27754|4
1637212800000|2021-11-18 05:20:00|27774.5|27754.5|27776|27756|27776|27756|27774.5|27754.5|2
1637213100000|2021-11-18 05:25:00|27776.1|27756.1|27776|27756|27776.6|27756.6|27776|27756|4
1637213400000|2021-11-18 05:30:00|27776.1|27756.1|27775.5|27755.5|27776.1|27756.1|27775.3|27755.3|5
1637213700000|2021-11-18 05:35:00|27775.4|27755.4|27772.1|27752.1|27776.1|27756.1|27771.6|27751.6|15
1637214000000|2021-11-18 05:40:00|27768.5|27748.5|27773.1|27753.1|27773.1|27753.1|27767.1|27747.1|15
1637214300000|2021-11-18 05:45:00|27772.1|27752.1|27773.1|27753.1|27773.1|27753.1|27772|27752|5
1637214600000|2021-11-18 05:50:00|27772.5|27752.5|27772.1|27752.1|27774.9|27754.9|27772.1|27752.1|12
1637214900000|2021-11-18 05:55:00|27772|27752|27772|27752|27772.5|27752.5|27772|27752|3
1637215200000|2021-11-18 06:00:00|27772.5|27752.5|27768.6|27748.6|27772.5|27752.5|27767|27747|19
1637215500000|2021-11-18 06:05:00|27768.5|27748.5|27768.5|27748.5|27769|27749|27764|27744|17
1637215800000|2021-11-18 06:10:00|27768.6|27748.6|27768.6|27748.6|27768.6|27748.6|27768.5|27748.5|3
1637216100000|2021-11-18 06:15:00|27768.5|27748.5|27778.1|27758.1|27778.6|27758.6|27768.5|27748.5|32
1637216400000|2021-11-18 06:20:00|27778.6|27758.6|27779|27759|27779.4|27759.4|27778.4|27758.4|9
1637216700000|2021-11-18 06:25:00|27778.5|27758.5|27778.6|27758.6|27780.1|27760.1|27778|27758|25
1637217000000|2021-11-18 06:30:00|27778.1|27758.1|27780.4|27760.4|27780.4|27760.4|27778.1|27758.1|7
1637217300000|2021-11-18 06:35:00|27780.1|27760.1|27780.1|27760.1|27780.4|27760.4|27780.1|27760.1|5
1637217600000|2021-11-18 06:40:00|27780.4|27760.4|27783|27763|27788.5|27768.5|27780.4|27760.4|44
1637217900000|2021-11-18 06:45:00|27784.5|27764.5|27778.1|27758.1|27784.6|27764.6|27777|27757|16
1637218200000|2021-11-18 06:50:00|27777.5|27757.5|27778.5|27758.5|27779.7|27759.7|27777.5|27757.5|5
1637218500000|2021-11-18 06:55:00|27778.6|27758.6|27773.5|27753.5|27778.6|27758.6|27772.7|27752.7|21
1637218800000|2021-11-18 07:00:00|27773|27753|27776.1|27756.1|27777.1|27757.1|27773|27753|26
1637219100000|2021-11-18 07:05:00|27775.6|27755.6|27773.1|27753.1|27775.6|27755.6|27771.5|27751.5|14
1637219400000|2021-11-18 07:10:00|27774.1|27754.1|27777.5|27757.5|27777.5|27757.5|27773.1|27753.1|13
1637219700000|2021-11-18 07:15:00|27776.1|27756.1|27772.6|27752.6|27776.5|27756.5|27772.6|27752.6|8
1637220000000|2021-11-18 07:20:00|27772.1|27752.1|27772.1|27752.1|27772.6|27752.6|27770.1|27750.1|13
1637220300000|2021-11-18 07:25:00|27772.5|27752.5|27771.3|27751.3|27772.5|27752.5|27771.3|27751.3|9
1637220600000|2021-11-18 07:30:00|27772.1|27752.1|27772.5|27752.5|27773.5|27753.5|27771.3|27751.3|12
1637220900000|2021-11-18 07:35:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27771.3|27751.3|3
1637221200000|2021-11-18 07:40:00|27773|27753|27772.1|27752.1|27775.4|27755.4|27770.6|27750.6|28
1637221500000|2021-11-18 07:45:00|27772|27752|27768.4|27748.4|27772|27752|27766.9|27746.9|24
1637221800000|2021-11-18 07:50:00|27768.5|27748.5|27769.4|27749.4|27770.4|27750.4|27768|27748|28
1637222100000|2021-11-18 07:55:00|27768.5|27748.5|27773.6|27753.6|27773.6|27753.6|27768|27748|31
1637222400000|2021-11-18 08:00:00|27775|27755|27783.5|27763.5|27783.5|27763.5|27775|27755|27
1637222700000|2021-11-18 08:05:00|27782.9|27762.9|27777.5|27757.5|27783.5|27763.5|27775|27755|13
1637223000000|2021-11-18 08:10:00|27778.1|27758.1|27778.1|27758.1|27779.5|27759.5|27777|27757|8
1637223300000|2021-11-18 08:15:00|27780.5|27760.5|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|22
1637223600000|2021-11-18 08:20:00|27787|27767|27785.1|27765.1|27787|27767|27782.4|27762.4|8
1637223900000|2021-11-18 08:25:00|27785|27765|27785.6|27765.6|27788.1|27768.1|27785|27765|6
1637224200000|2021-11-18 08:30:00|27787.4|27767.4|27794.8|27759.8|27795|27775|27786.6|27759.8|47
1637224500000|2021-11-18 08:35:00|27795|27760|27793|27758|27795.6|27760.6|27792.6|27757.6|20
1637224800000|2021-11-18 08:40:00|27793.8|27758.8|27779.8|27759.8|27794.9|27764.5|27779.8|27756.5|32
1637225100000|2021-11-18 08:45:00|27779.3|27759.3|27774.1|27754.1|27779.8|27759.8|27767|27747|80
1637225400000|2021-11-18 08:50:00|27774.5|27754.5|27778.5|27758.5|27782.5|27762.5|27774|27754|22
1637225700000|2021-11-18 08:55:00|27777.5|27757.5|27779|27759|27780|27760|27777.1|27757.1|14
1637226000000|2021-11-18 09:00:00|27778.1|27758.1|27777.1|27757.1|27778.2|27758.2|27775|27755|13
1637226300000|2021-11-18 09:05:00|27778.2|27758.2|27780.3|27760.3|27780.3|27760.3|27778.2|27758.2|11
1637226600000|2021-11-18 09:10:00|27780.5|27760.5|27795.3|27775.3|27802|27779|27780.5|27760.5|36
1637226900000|2021-11-18 09:15:00|27795.5|27775.5|27790.5|27770.5|27795.5|27775.5|27790.3|27770.3|19
1637227200000|2021-11-18 09:20:00|27790.2|27770.2|27790.2|27770.2|27791|27771|27790.2|27770.2|5
1637227500000|2021-11-18 09:25:00|27790.1|27770.1|27790|27770|27790.1|27770.1|27790|27770|2
1637227800000|2021-11-18 09:30:00|27790.1|27770.1|27795.5|27775.5|27796.8|27776.8|27790.1|27770.1|19
1637228100000|2021-11-18 09:35:00|27795.2|27775.2|27795.2|27775.2|27795.2|27775.2|27795.2|27775.2|1
1637228400000|2021-11-18 09:40:00|27795.5|27775.5|27815.1|27795.1|27816.1|27796.1|27795.5|27775.5|27
1637228700000|2021-11-18 09:45:00|27814.6|27794.6|27812|27792|27816|27796|27812|27792|14
1637229000000|2021-11-18 09:50:00|27811.7|27791.7|27812|27792|27812|27792|27811.7|27791.7|3
1637229300000|2021-11-18 09:55:00|27817|27797|27821|27801|27828.5|27801|27817|27790.5|16
1637229600000|2021-11-18 10:00:00|27820.8|27800.8|27814.5|27794.5|27821|27801|27814.5|27794.5|16
1637229900000|2021-11-18 10:05:00|27815|27795|27812.2|27777.2|27815|27795|27800.5|27770.7|37
1637230200000|2021-11-18 10:10:00|27806.5|27786.5|27817.7|27782.7|27817.7|27786.9|27806.5|27781.4|43
1637230500000|2021-11-18 10:15:00|27817.2|27782.2|27809.7|27789.7|27817.7|27789.7|27807.7|27782.2|5
1637230800000|2021-11-18 10:20:00|27816.8|27781.8|27816.7|27781.7|27816.8|27781.8|27816.7|27781.7|2
1637231100000|2021-11-18 10:25:00|27816.9|27781.9|27816.4|27781.4|27816.9|27781.9|27814.9|27779.9|4
1637231400000|2021-11-18 10:30:00|27816.9|27781.9|27818.4|27783.4|27818.9|27788.4|27808.4|27781.9|7
1637231700000|2021-11-18 10:35:00|27817.9|27782.9|27817.4|27782.4|27817.9|27782.9|27817.4|27782.4|2
1637232000000|2021-11-18 10:40:00|27817.9|27782.9|27817.9|27782.9|27817.9|27782.9|27817.9|27782.9|1
1637232900000|2021-11-18 10:55:00|27818|27783|27818.4|27783.4|27818.5|27783.5|27817.9|27782.9|5
1637233200000|2021-11-18 11:00:00|27818.9|27783.9|27818.7|27783.7|27821.6|27786.6|27818.7|27783.7|19
1637234700000|2021-11-18 11:25:00|27821.3|27786.3|27819.7|27784.7|27822.1|27787.1|27819.7|27784.7|10
1637235000000|2021-11-18 11:30:00|27818.7|27783.7|27818.7|27783.7|27822.1|27787.1|27818.7|27783.7|7
1637235300000|2021-11-18 11:35:00|27819.2|27784.2|27819.2|27784.2|27819.2|27784.2|27819.2|27784.2|1
1637236200000|2021-11-18 11:50:00|27818.9|27783.9|27818.9|27783.9|27818.9|27783.9|27818.9|27783.9|1
1637236500000|2021-11-18 11:55:00|27818.7|27783.7|27819|27784|27819.5|27784.5|27818.7|27783.7|3
1637236800000|2021-11-18 12:00:00|27818.7|27783.7|27817|27782|27819.5|27784.5|27817|27782|7
1637237400000|2021-11-18 12:10:00|27818.5|27783.5|27819|27784|27819|27784|27818.5|27783.5|2
1637238600000|2021-11-18 12:30:00|27814.5|27794.5|27819.5|27799.5|27819.5|27799.5|27814.5|27794.5|3
1637238900000|2021-11-18 12:35:00|27819.4|27799.4|27819.4|27799.4|27820.6|27800.6|27819.4|27799.4|3
1637239200000|2021-11-18 12:40:00|27821.5|27801.5|27819.4|27799.4|27831|27803|27819.4|27793.5|12
1637239500000|2021-11-18 12:45:00|27818.2|27798.2|27818.5|27783.5|27820.5|27800.5|27809.5|27783.5|35
1637239800000|2021-11-18 12:50:00|27819|27784|27819|27784|27819|27784|27819|27784|1
1637240100000|2021-11-18 12:55:00|27819.9|27784.9|27829|27794|27829|27794|27819.9|27784.9|10
1637240700000|2021-11-18 13:05:00|27827.2|27792.2|27826.7|27791.7|27827.2|27792.2|27826.7|27791.7|4
1637241000000|2021-11-18 13:10:00|27826.2|27791.2|27824|27789|27826.2|27791.2|27824|27789|4
1637241300000|2021-11-18 13:15:00|27823.5|27788.5|27823.5|27788.5|27823.5|27788.5|27821.5|27786.5|5
1637241600000|2021-11-18 13:20:00|27824|27789|27824.4|27804.4|27825.5|27804.5|27822.3|27789|5
1637241900000|2021-11-18 13:25:00|27825.1|27805.1|27833.5|27798.5|27833.5|27809.5|27824.4|27798|20
1637242200000|2021-11-18 13:30:00|27833|27798|27835|27800|27835|27800|27832.5|27797.5|6
1637242500000|2021-11-18 13:35:00|27834.5|27799.5|27822.5|27802.5|27835.5|27807.5|27822|27799.5|12
1637242800000|2021-11-18 13:40:00|27821.5|27801.5|27830|27795|27830.5|27803|27820|27793|12
1637243100000|2021-11-18 13:45:00|27829.5|27794.5|27827|27792|27829.5|27794.5|27827|27792|4
1637243400000|2021-11-18 13:50:00|27826|27791|27827.5|27792.5|27827.5|27792.5|27825|27790|6
1637243700000|2021-11-18 13:55:00|27828.5|27793.5|27830|27795|27830|27795|27828.5|27793.5|4
1637244000000|2021-11-18 14:00:00|27830.5|27795.5|27830|27795|27830.5|27795.5|27830|27795|2
1637244300000|2021-11-18 14:05:00|27831.5|27796.5|27829.1|27794.1|27832|27797|27828.6|27793.6|7
1637244600000|2021-11-18 14:10:00|27829.3|27794.3|27828.6|27793.6|27829.3|27799.2|27817.8|27791.8|10
1637245200000|2021-11-18 14:20:00|27827.3|27792.3|27828.1|27793.1|27828.6|27793.6|27827.3|27792.3|3
1637245500000|2021-11-18 14:25:00|27827.5|27792.5|27818.3|27783.3|27827.6|27797.5|27817.5|27782.8|16
1637245800000|2021-11-18 14:30:00|27822.3|27787.3|27822.6|27787.6|27822.6|27787.6|27822.3|27787.3|2
1637246100000|2021-11-18 14:35:00|27822.2|27787.2|27822.6|27787.6|27822.6|27787.6|27822.2|27787.2|4
1637246400000|2021-11-18 14:40:00|27820.6|27785.6|27820.6|27785.6|27820.6|27785.6|27820.6|27785.6|1
1637246700000|2021-11-18 14:45:00|27820.2|27785.2|27821|27786|27822.8|27787.8|27820.2|27785.2|7
1637247000000|2021-11-18 14:50:00|27820.5|27785.5|27822.8|27787.8|27822.8|27787.8|27820|27785|6
1637247300000|2021-11-18 14:55:00|27823.3|27788.3|27822.8|27787.8|27823.3|27788.3|27822.8|27787.8|2
1637247600000|2021-11-18 15:00:00|27823.3|27788.3|27828.4|27793.4|27828.4|27797.8|27817.8|27788.3|10
1637248200000|2021-11-18 15:10:00|27827.9|27792.9|27835.3|27800.3|27835.3|27808.6|27827.7|27792.9|15
1637248500000|2021-11-18 15:15:00|27835.5|27800.5|27834.5|27799.5|27835.5|27809.9|27828.5|27799.5|6
1637248800000|2021-11-18 15:20:00|27835|27800|27829.5|27794.5|27835|27803.6|27822|27794|12
1637249100000|2021-11-18 15:25:00|27830|27795|27832.5|27797.5|27832.5|27797.5|27830|27795|4
1637249400000|2021-11-18 15:30:00|27833|27798|27829|27794|27833|27798|27829|27794|7
1637250000000|2021-11-18 15:40:00|27829.5|27794.5|27833.5|27798.5|27833.5|27798.5|27829|27794|7
1637250300000|2021-11-18 15:45:00|27832.5|27797.5|27833.3|27798.3|27834|27799|27832.5|27797.5|7
1637250600000|2021-11-18 15:50:00|27833|27798|27833.5|27798.5|27835.5|27800.5|27832|27797|10
1637250900000|2021-11-18 15:55:00|27833.7|27798.7|27831.5|27796.5|27833.7|27805|27825|27796|7
1637251200000|2021-11-18 16:00:00|27832|27797|27833.6|27798.6|27833.7|27798.7|27831.5|27796.5|7
1637251800000|2021-11-18 16:10:00|27825.6|27805.6|27824|27804|27825.6|27805.6|27823.5|27803.5|4
1637252100000|2021-11-18 16:15:00|27832|27797|27833.5|27798.5|27833.5|27806.1|27825.6|27796|9
1637252400000|2021-11-18 16:20:00|27833|27798|27826|27806|27833|27806|27823|27798|9
1637252700000|2021-11-18 16:25:00|27826.1|27806.1|27835|27800|27835|27806.5|27826.1|27800|3
1637253000000|2021-11-18 16:30:00|27834.6|27799.6|27833.5|27798.5|27834.6|27799.6|27833.5|27798.5|3
1637253300000|2021-11-18 16:35:00|27833.6|27798.6|27826.5|27806.5|27833.6|27806.5|27826.5|27798.6|2
1637253600000|2021-11-18 16:40:00|27826.1|27806.1|27826|27806|27826.1|27806.1|27826|27806|2
1637253900000|2021-11-18 16:45:00|27825|27805|27824|27804|27833|27806|27819.5|27798|8
1637254200000|2021-11-18 16:50:00|27832|27797|27834|27799|27834.5|27803.5|27823|27794.6|14
1637254500000|2021-11-18 16:55:00|27833.5|27798.5|27828.7|27793.7|27833.5|27803.1|27821.5|27793|12
1637254800000|2021-11-18 17:00:00|27828.6|27793.6|27822.6|27787.6|27828.6|27801.2|27811.7|27776.7|23
1637255100000|2021-11-18 17:05:00|27821|27786|27818.4|27783.4|27822.6|27787.6|27818.4|27783.4|16
1637255400000|2021-11-18 17:10:00|27819.6|27784.6|27820.7|27785.7|27821.4|27786.4|27817.6|27782.6|7
1637255700000|2021-11-18 17:15:00|27821.2|27786.2|27813.8|27793.8|27822.6|27793.8|27811.2|27785.8|12
1637256000000|2021-11-18 17:20:00|27819.2|27784.2|27817.5|27782.5|27819.2|27793.8|27808.8|27782.5|8
1637256300000|2021-11-18 17:25:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637256600000|2021-11-18 17:30:00|27812.2|27792.2|27820.6|27785.6|27823|27795|27812.2|27785.6|14
1637257200000|2021-11-18 17:40:00|27819.9|27784.9|27819.9|27784.9|27819.9|27784.9|27819.9|27784.9|1
1637258100000|2021-11-18 17:55:00|27820.5|27785.5|27825.6|27790.6|27826.4|27791.4|27820.5|27785.5|8
1637258700000|2021-11-18 18:05:00|27823.6|27788.6|27823.8|27788.8|27823.8|27788.8|27823.6|27788.6|2
1637261100000|2021-11-18 18:45:00|27824.3|27789.3|27822.6|27787.6|27824.3|27789.3|27822.6|27787.6|4
1637261700000|2021-11-18 18:55:00|27813.9|27793.9|27815.1|27795.1|27815.1|27795.1|27813.9|27793.9|2
1637262300000|2021-11-18 19:05:00|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|27822.6|27787.6|1
1637263500000|2021-11-18 19:25:00|27822.5|27802.5|27822.6|27787.6|27825.5|27802.5|27821.2|27787.6|9
1637263800000|2021-11-18 19:30:00|27822.5|27787.5|27822.6|27787.6|27822.6|27790|27810|27787.5|3
1637265300000|2021-11-18 19:55:00|27822.9|27787.9|27822.6|27787.6|27823.6|27788.6|27822.6|27787.6|5
1637285400000|2021-11-19 01:30:00|27789.6|27769.6|27788.5|27768.5|27790|27770|27788.1|27768.1|11
1637285700000|2021-11-19 01:35:00|27788.4|27768.4|27783.6|27763.6|27788.4|27768.4|27780.6|27760.6|34
1637286000000|2021-11-19 01:40:00|27784|27764|27778.6|27758.6|27785.1|27765.1|27777.6|27757.6|41
1637286300000|2021-11-19 01:45:00|27778.1|27758.1|27778.5|27758.5|27780|27760|27777.6|27757.6|29
1637286600000|2021-11-19 01:50:00|27778|27758|27778.1|27758.1|27778.6|27758.6|27777.1|27757.1|11
1637286900000|2021-11-19 01:55:00|27778.6|27758.6|27779.1|27759.1|27779.6|27759.6|27778.6|27758.6|10
1637287200000|2021-11-19 02:00:00|27780.5|27760.5|27775.1|27755.1|27782.1|27762.1|27774.5|27754.5|26
1637287500000|2021-11-19 02:05:00|27775.6|27755.6|27783.5|27763.5|27786.6|27766.6|27775.6|27755.6|36
1637287800000|2021-11-19 02:10:00|27784|27764|27781|27761|27784|27764|27780.3|27760.3|24
1637288100000|2021-11-19 02:15:00|27780.5|27760.5|27778|27758|27781|27761|27776.5|27756.5|20
1637288400000|2021-11-19 02:20:00|27777.6|27757.6|27783.1|27763.1|27783.1|27763.1|27777.6|27757.6|44
1637288700000|2021-11-19 02:25:00|27783.6|27763.6|27782.5|27762.5|27787.6|27767.6|27782.1|27762.1|15
1637289000000|2021-11-19 02:30:00|27783.1|27763.1|27788.1|27768.1|27788.1|27768.1|27782.5|27762.5|22
1637289300000|2021-11-19 02:35:00|27788.5|27768.5|27781.1|27761.1|27789.9|27769.9|27779.6|27759.6|36
1637289600000|2021-11-19 02:40:00|27781.6|27761.6|27781.4|27761.4|27781.6|27761.6|27779.9|27759.9|14
1637289900000|2021-11-19 02:45:00|27781.5|27761.5|27782.1|27762.1|27782.6|27762.6|27780.9|27760.9|9
1637290200000|2021-11-19 02:50:00|27786.4|27766.4|27787.1|27767.1|27787.5|27767.5|27784|27764|21
1637290500000|2021-11-19 02:55:00|27787.5|27767.5|27790.4|27770.4|27790.4|27770.4|27783|27763|35
1637290800000|2021-11-19 03:00:00|27789.5|27769.5|27779.1|27759.1|27789.5|27769.5|27779.1|27759.1|22
1637291100000|2021-11-19 03:05:00|27777.1|27757.1|27781.6|27761.6|27781.6|27761.6|27776.6|27756.6|16
1637291400000|2021-11-19 03:10:00|27781.5|27761.5|27784.1|27764.1|27786.5|27766.5|27781.5|27761.5|10
1637291700000|2021-11-19 03:15:00|27786.1|27766.1|27795.1|27775.1|27797.4|27777.4|27786.1|27766.1|34
1637292000000|2021-11-19 03:20:00|27795.5|27775.5|27795.5|27775.5|27797.1|27777.1|27795.5|27775.5|9
1637292300000|2021-11-19 03:25:00|27793.1|27773.1|27794.5|27774.5|27796.5|27776.5|27792.5|27772.5|12
1637292600000|2021-11-19 03:30:00|27795|27775|27795|27775|27795.1|27775.1|27795|27775|5
1637292900000|2021-11-19 03:35:00|27794.4|27774.4|27795|27775|27795.1|27775.1|27794.4|27774.4|9
1637293200000|2021-11-19 03:40:00|27795.1|27775.1|27795|27775|27795.1|27775.1|27795|27775|2
1637293500000|2021-11-19 03:45:00|27793.5|27773.5|27790.4|27770.4|27794.9|27774.9|27788|27768|19
1637293800000|2021-11-19 03:50:00|27789.1|27769.1|27789|27769|27793|27773|27788|27768|19
1637294100000|2021-11-19 03:55:00|27789.4|27769.4|27791.5|27771.5|27791.5|27771.5|27787.9|27767.9|10
1637294400000|2021-11-19 04:00:00|27792.1|27772.1|27786.5|27766.5|27792.1|27772.1|27786.5|27766.5|6
1637294700000|2021-11-19 04:05:00|27786.1|27766.1|27786.6|27766.6|27787.1|27767.1|27786.1|27766.1|4
1637295000000|2021-11-19 04:10:00|27783.1|27763.1|27785.1|27765.1|27785.1|27765.1|27783.1|27763.1|12
1637295300000|2021-11-19 04:15:00|27783.5|27763.5|27783.1|27763.1|27783.5|27763.5|27782.5|27762.5|7
1637295600000|2021-11-19 04:20:00|27783.6|27763.6|27785.1|27765.1|27785.6|27765.6|27783.6|27763.6|10
1637296500000|2021-11-19 04:35:00|27785|27765|27785.1|27765.1|27785.1|27765.1|27785|27765|2
1637296800000|2021-11-19 04:40:00|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|27785.5|27765.5|1
1637297100000|2021-11-19 04:45:00|27785.1|27765.1|27785.1|27765.1|27785.1|27765.1|27785.1|27765.1|1
1637297400000|2021-11-19 04:50:00|27786.5|27766.5|27792.1|27772.1|27792.1|27772.1|27786.5|27766.5|9
1637297700000|2021-11-19 04:55:00|27792|27772|27789.1|27769.1|27792|27772|27788.5|27768.5|8
1637298000000|2021-11-19 05:00:00|27789.9|27769.9|27790.1|27770.1|27792.5|27772.5|27789.1|27769.1|18
1637298300000|2021-11-19 05:05:00|27790|27770|27788|27768|27790.1|27770.1|27788|27768|9
1637298600000|2021-11-19 05:10:00|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|27787.5|27767.5|1
1637299200000|2021-11-19 05:20:00|27787.1|27767.1|27792|27772|27792|27772|27787.1|27767.1|5
1637299500000|2021-11-19 05:25:00|27792.5|27772.5|27789.1|27769.1|27792.6|27772.6|27789.1|27769.1|17
1637299800000|2021-11-19 05:30:00|27789.5|27769.5|27787.1|27767.1|27790.5|27770.5|27787.1|27767.1|10
1637300100000|2021-11-19 05:35:00|27787.6|27767.6|27785|27765|27787.6|27767.6|27783.1|27763.1|12
1637300400000|2021-11-19 05:40:00|27786.1|27766.1|27782.4|27762.4|27786.5|27766.5|27782.4|27762.4|32
1637300700000|2021-11-19 05:45:00|27781.9|27761.9|27782.4|27762.4|27782.4|27762.4|27781.9|27761.9|4
1637301000000|2021-11-19 05:50:00|27785.5|27765.5|27782.5|27762.5|27787.6|27767.6|27782.5|27762.5|16
1637301300000|2021-11-19 05:55:00|27783.1|27763.1|27782.5|27762.5|27783.1|27763.1|27782.5|27762.5|4
1637301600000|2021-11-19 06:00:00|27783.1|27763.1|27783|27763|27783.5|27763.5|27782.1|27762.1|14
1637301900000|2021-11-19 06:05:00|27782|27762|27782.1|27762.1|27783|27763|27781.5|27761.5|6
1637302200000|2021-11-19 06:10:00|27782.5|27762.5|27783.6|27763.6|27783.6|27763.6|27782.5|27762.5|7
1637302500000|2021-11-19 06:15:00|27784.5|27764.5|27783.6|27763.6|27784.5|27764.5|27783.5|27763.5|6
1637302800000|2021-11-19 06:20:00|27783.1|27763.1|27783|27763|27783.6|27763.6|27783|27763|4
1637303100000|2021-11-19 06:25:00|27784|27764|27783.1|27763.1|27784|27764|27782.6|27762.6|10
1637303400000|2021-11-19 06:30:00|27783.5|27763.5|27782.6|27762.6|27783.5|27763.5|27781.5|27761.5|6
1637303700000|2021-11-19 06:35:00|27783|27763|27782|27762|27783|27763|27780.7|27760.7|15
1637304000000|2021-11-19 06:40:00|27781|27761|27782.1|27762.1|27782.1|27762.1|27780.5|27760.5|12
1637304300000|2021-11-19 06:45:00|27781.5|27761.5|27780.1|27760.1|27782.1|27762.1|27777.1|27757.1|15
1637304600000|2021-11-19 06:50:00|27780.4|27760.4|27778|27758|27780.4|27760.4|27777.4|27757.4|17
1637304900000|2021-11-19 06:55:00|27777|27757|27776.5|27756.5|27778|27758|27773.5|27753.5|48
1637305200000|2021-11-19 07:00:00|27776.7|27756.7|27773.5|27753.5|27780.1|27760.1|27773.5|27753.5|37
1637305500000|2021-11-19 07:05:00|27774.5|27754.5|27774.7|27754.7|27774.7|27754.7|27771.9|27751.9|13
1637305800000|2021-11-19 07:10:00|27774.9|27754.9|27776.6|27756.6|27777.5|27757.5|27774.9|27754.9|11
1637306100000|2021-11-19 07:15:00|27776.1|27756.1|27776.6|27756.6|27776.6|27756.6|27776.1|27756.1|2
1637306400000|2021-11-19 07:20:00|27776.1|27756.1|27776.6|27756.6|27777|27757|27776.1|27756.1|4
1637306700000|2021-11-19 07:25:00|27776.5|27756.5|27776.1|27756.1|27776.5|27756.5|27775.3|27755.3|14
1637307000000|2021-11-19 07:30:00|27775.1|27755.1|27772|27752|27775.1|27755.1|27771.5|27751.5|22
1637307300000|2021-11-19 07:35:00|27771.6|27751.6|27771.6|27751.6|27772.6|27752.6|27770.7|27750.7|17
1637307600000|2021-11-19 07:40:00|27772|27752|27772|27752|27772|27752|27772|27752|1
1637307900000|2021-11-19 07:45:00|27770.8|27750.8|27772.4|27752.4|27773|27753|27767.5|27747.5|48
1637308200000|2021-11-19 07:50:00|27771.9|27751.9|27773|27753|27773|27753|27767.6|27747.6|15
1637308500000|2021-11-19 07:55:00|27773.1|27753.1|27776.1|27756.1|27778|27758|27773.1|27753.1|23
1637308800000|2021-11-19 08:00:00|27777.1|27757.1|27775.1|27755.1|27777.1|27757.1|27775.1|27755.1|12
1637309100000|2021-11-19 08:05:00|27775.5|27755.5|27781.6|27761.6|27781.6|27761.6|27773.9|27753.9|27
1637309400000|2021-11-19 08:10:00|27782.1|27762.1|27781.1|27761.1|27782.1|27762.1|27780.1|27760.1|14
1637309700000|2021-11-19 08:15:00|27778.5|27758.5|27778.6|27758.6|27779.7|27759.7|27778.5|27758.5|6
1637310000000|2021-11-19 08:20:00|27779.1|27759.1|27780.1|27760.1|27780.6|27760.6|27778|27758|15
1637310300000|2021-11-19 08:25:00|27779.6|27759.6|27779.7|27759.7|27783.2|27763.2|27778.6|27758.6|40
1637310600000|2021-11-19 08:30:00|27780|27760|27783.8|27763.8|27783.8|27763.8|27779.1|27759.1|22
1637310900000|2021-11-19 08:35:00|27783.6|27763.6|27783|27763|27790.5|27770.5|27782.5|27762.5|40
1637311200000|2021-11-19 08:40:00|27790|27755|27779.1|27759.1|27790|27762|27773.1|27748.3|43
1637311500000|2021-11-19 08:45:00|27778.2|27758.2|27780.6|27760.6|27782.7|27762.7|27778.1|27758.1|34
1637311800000|2021-11-19 08:50:00|27780.5|27760.5|27788.6|27768.6|27788.9|27768.9|27778.7|27758.7|32
1637312100000|2021-11-19 08:55:00|27786.3|27766.3|27783.8|27763.8|27786.3|27766.3|27783|27763|24
1637312400000|2021-11-19 09:00:00|27783.7|27763.7|27790|27770|27790|27770|27783.7|27763.7|10
1637312700000|2021-11-19 09:05:00|27790.8|27770.8|27799|27779|27799|27779|27789.5|27769.5|52
1637313000000|2021-11-19 09:10:00|27799.3|27779.3|27794.8|27774.8|27799.3|27779.3|27792.8|27772.8|19
1637313300000|2021-11-19 09:15:00|27794.3|27774.3|27798.5|27778.5|27798.8|27778.8|27794.3|27774.3|10
1637313600000|2021-11-19 09:20:00|27798.8|27778.8|27793.7|27758.7|27798.8|27778.8|27788.5|27758.7|31
1637313900000|2021-11-19 09:25:00|27789.5|27769.5|27797|27777|27799.5|27779.5|27782.8|27762.8|51
1637314200000|2021-11-19 09:30:00|27797.5|27777.5|27795.3|27775.3|27806|27786|27794.7|27774.7|28
1637314500000|2021-11-19 09:35:00|27797.5|27777.5|27822.6|27787.6|27823.5|27794.5|27797.5|27777.5|60
1637314800000|2021-11-19 09:40:00|27823.5|27788.5|27823.2|27788.2|27827.1|27792.1|27823.2|27788.2|13
1637315100000|2021-11-19 09:45:00|27823.5|27788.5|27822.4|27787.4|27823.5|27788.5|27820.1|27785.1|22
1637315400000|2021-11-19 09:50:00|27822.8|27787.8|27829.5|27809.5|27830.1|27810.1|27819.4|27786.1|18
1637315700000|2021-11-19 09:55:00|27831.5|27811.5|27834|27799|27834.9|27814.4|27828|27798|43
1637316000000|2021-11-19 10:00:00|27834.5|27799.5|27829.5|27809.5|27838.1|27814.5|27816.8|27793|27
1637316300000|2021-11-19 10:05:00|27830.3|27810.3|27837.4|27802|27855|27834.5|27829.4|27799.5|46
1637316600000|2021-11-19 10:10:00|27838.2|27801.8|27839.5|27804.5|27850|27828.9|27838.2|27800.7|12
1637316900000|2021-11-19 10:15:00|27839.4|27804.4|27844.6|27809.6|27846.8|27811.8|27839.4|27804.4|5
1637317200000|2021-11-19 10:20:00|27841.8|27806.8|27837|27802|27841.8|27806.8|27832.9|27797.9|9
1637317500000|2021-11-19 10:25:00|27827.8|27792.8|27826|27791|27827.8|27792.8|27815.5|27780.5|10
1637317800000|2021-11-19 10:30:00|27821.8|27786.8|27819.6|27784.6|27821.8|27786.8|27819.6|27784.6|4
1637318100000|2021-11-19 10:35:00|27819.1|27784.1|27812|27777|27819.1|27784.1|27811.5|27776.5|5
1637318400000|2021-11-19 10:40:00|27809.5|27789.5|27809.5|27789.5|27809.5|27789.5|27809.5|27789.5|1
1637318700000|2021-11-19 10:45:00|27811.6|27776.6|27809.4|27789.4|27814.9|27791|27808.6|27776.6|20
1637319000000|2021-11-19 10:50:00|27818.5|27783.5|27839.4|27804.4|27842|27807|27809.4|27782.5|23
1637319300000|2021-11-19 10:55:00|27838.9|27803.9|27825|27790|27838.9|27803.9|27819.5|27789.6|8
1637319600000|2021-11-19 11:00:00|27814.4|27794.4|27814.4|27794.4|27814.4|27794.4|27814.4|27794.4|1
1637319900000|2021-11-19 11:05:00|27815.8|27795.8|27824.6|27789.6|27824.6|27795.8|27814.4|27788.5|8
1637320500000|2021-11-19 11:15:00|27825|27790|27832|27797|27832|27797|27825|27790|11
1637320800000|2021-11-19 11:20:00|27832.8|27797.8|27832|27797|27832.8|27797.8|27832|27797|2
1637321700000|2021-11-19 11:35:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1637322600000|2021-11-19 11:50:00|27834.5|27799.5|27834.6|27799.6|27834.6|27799.6|27834.5|27799.5|2
1637322900000|2021-11-19 11:55:00|27835|27800|27837|27802|27844|27809.4|27829.4|27800|17
1637323200000|2021-11-19 12:00:00|27837.2|27802.2|27837.2|27802.2|27837.2|27802.2|27836.6|27801.6|4
1637324100000|2021-11-19 12:15:00|27835.5|27800.5|27837.2|27802.2|27837.2|27802.2|27835.5|27800.5|2
1637324400000|2021-11-19 12:20:00|27823.2|27803.2|27831.8|27796.8|27836.6|27805|27822|27787.8|17
1637324700000|2021-11-19 12:25:00|27831.4|27796.4|27834.5|27799.5|27834.6|27805|27824|27789.6|14
1637325000000|2021-11-19 12:30:00|27834.6|27799.6|27844.6|27809.6|27844.6|27812.6|27832.6|27799.6|5
1637325300000|2021-11-19 12:35:00|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|1
1637326200000|2021-11-19 12:50:00|27839|27819|27839.4|27819.4|27841|27821|27838.9|27818.9|8
1637326500000|2021-11-19 12:55:00|27840.2|27820.2|27849.6|27814.6|27854.8|27824.4|27839.4|27814.6|28
1637326800000|2021-11-19 13:00:00|27849.5|27814.5|27854.4|27834.4|27855.1|27835.1|27849.5|27814.5|29
1637327100000|2021-11-19 13:05:00|27853.2|27833.2|27848|27828|27856.1|27834.3|27847.8|27818.8|17
1637327400000|2021-11-19 13:10:00|27847.5|27827.5|27846.2|27826.2|27853.7|27827.5|27846.2|27818.7|4
1637328000000|2021-11-19 13:20:00|27851.3|27816.3|27848.6|27813.6|27853.8|27826.2|27846.2|27813.6|8
1637328300000|2021-11-19 13:25:00|27838.6|27818.6|27830.5|27795.5|27838.6|27818.6|27830.5|27795.5|6
1637328600000|2021-11-19 13:30:00|27830|27795|27829.4|27809.4|27839.6|27814.5|27827.7|27792.7|41
1637328900000|2021-11-19 13:35:00|27838.5|27803.5|27829.4|27809.4|27846.6|27814.8|27829.4|27803.5|26
1637329200000|2021-11-19 13:40:00|27830.6|27810.6|27816.6|27781.6|27830.6|27810.6|27815.9|27780.9|22
1637329500000|2021-11-19 13:45:00|27817.1|27782.1|27827.3|27792.3|27827.8|27792.8|27817.1|27782.1|11
1637329800000|2021-11-19 13:50:00|27828.7|27793.7|27822|27802|27828.7|27802.8|27822|27793.7|5
1637330100000|2021-11-19 13:55:00|27827.5|27792.5|27820|27800|27827.5|27802.4|27820|27792|9
1637330400000|2021-11-19 14:00:00|27820.1|27800.1|27825.1|27805.1|27829|27805.1|27820.1|27792.5|19
1637330700000|2021-11-19 14:05:00|27832.5|27797.5|27824.6|27789.6|27832.5|27802.5|27821.2|27789.6|9
1637331000000|2021-11-19 14:10:00|27821.4|27786.4|27821.4|27786.4|27821.4|27786.4|27821.4|27786.4|1
1637331300000|2021-11-19 14:15:00|27817.4|27782.4|27815|27780|27817.4|27782.4|27809.2|27774.2|15
1637331600000|2021-11-19 14:20:00|27812.9|27777.9|27804.2|27769.2|27812.9|27777.9|27804.2|27769.2|7
1637331900000|2021-11-19 14:25:00|27808|27773|27794.9|27759.9|27810.3|27785.8|27790.4|27757.3|27
1637332200000|2021-11-19 14:30:00|27794|27759|27804.7|27769.7|27807.5|27775.5|27790.1|27759|25
1637332500000|2021-11-19 14:35:00|27803.6|27768.6|27797|27762|27803.6|27768.6|27797|27762|6
1637332800000|2021-11-19 14:40:00|27797.5|27762.5|27798.3|27763.3|27798.5|27763.5|27797.5|27762.5|7
1637333100000|2021-11-19 14:45:00|27798.8|27763.8|27803.5|27768.5|27804.2|27769.2|27798.8|27763.8|10
1637333400000|2021-11-19 14:50:00|27804.5|27769.5|27811.5|27776.5|27811.5|27780.5|27799.8|27769.5|9
1637333700000|2021-11-19 14:55:00|27811|27776|27803.5|27768.5|27811|27776|27802.9|27767.9|12
1637334000000|2021-11-19 15:00:00|27803.4|27768.4|27809|27774|27809.7|27774.7|27799.2|27764.2|20
1637334300000|2021-11-19 15:05:00|27808.5|27773.5|27808|27773|27808.5|27773.5|27808|27773|2
1637334600000|2021-11-19 15:10:00|27807.7|27772.7|27807.7|27772.7|27807.7|27772.7|27807.7|27772.7|1
1637334900000|2021-11-19 15:15:00|27806.4|27771.4|27806.4|27771.4|27806.4|27771.4|27806.4|27771.4|1
1637335500000|2021-11-19 15:25:00|27805.6|27770.6|27803.6|27768.6|27805.6|27770.6|27803.6|27768.6|2
1637335800000|2021-11-19 15:30:00|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|27802.6|27767.6|1
1637336100000|2021-11-19 15:35:00|27802.2|27767.2|27802.2|27767.2|27802.2|27767.2|27802.2|27767.2|1
1637336400000|2021-11-19 15:40:00|27801.5|27766.5|27791.1|27756.1|27801.5|27771.4|27791.1|27756.1|8
1637336700000|2021-11-19 15:45:00|27793.2|27758.2|27801.3|27766.3|27801.3|27766.3|27793.2|27758.2|17
1637337000000|2021-11-19 15:50:00|27798.3|27763.3|27795|27760|27798.3|27763.3|27794.5|27759.5|7
1637337300000|2021-11-19 15:55:00|27794.9|27759.9|27802.7|27767.7|27805|27777.1|27791.6|27759.9|16
1637337600000|2021-11-19 16:00:00|27803.7|27768.7|27803.6|27768.6|27804.1|27777.5|27797.5|27766.6|16
1637337900000|2021-11-19 16:05:00|27804.1|27769.1|27808.6|27773.6|27808.6|27778.8|27797.5|27769.1|7
1637338200000|2021-11-19 16:10:00|27809.1|27774.1|27804.1|27769.1|27809.1|27780.3|27796.7|27769.1|9
1637338500000|2021-11-19 16:15:00|27803.6|27768.6|27803.5|27768.5|27803.6|27768.6|27803.5|27768.5|2
1637338800000|2021-11-19 16:20:00|27803|27768|27802.5|27767.5|27803|27768|27802.5|27767.5|4
1637340300000|2021-11-19 16:45:00|27792.4|27772.4|27798|27763|27799|27772.6|27792.4|27761.5|15
1637340600000|2021-11-19 16:50:00|27797.5|27762.5|27795.3|27760.3|27797.8|27762.8|27795.3|27760.3|9
1637340900000|2021-11-19 16:55:00|27796|27761|27797.6|27762.6|27797.6|27762.6|27795.8|27760.8|11
1637341200000|2021-11-19 17:00:00|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|27797|27762|3
1637341500000|2021-11-19 17:05:00|27796.9|27761.9|27797.5|27762.5|27797.5|27762.5|27796.9|27761.9|2
1637341800000|2021-11-19 17:10:00|27795.3|27760.3|27787.5|27767.5|27797.5|27767.5|27787.5|27760.3|3
1637342100000|2021-11-19 17:15:00|27788.1|27768.1|27797.6|27762.6|27798.1|27768.1|27788.1|27762|7
1637342700000|2021-11-19 17:25:00|27796.4|27761.4|27794.4|27759.4|27796.8|27761.8|27794.4|27759.4|12
1637343000000|2021-11-19 17:30:00|27793.9|27758.9|27797.5|27762.5|27797.5|27762.5|27793.9|27758.9|3
1637343300000|2021-11-19 17:35:00|27797.4|27762.4|27797.6|27762.6|27797.6|27762.6|27794.9|27759.9|4
1637343600000|2021-11-19 17:40:00|27790.5|27770.5|27790.1|27770.1|27790.5|27770.5|27790.1|27770.1|4
1637344500000|2021-11-19 17:55:00|27799|27764|27802.6|27767.6|27802.6|27767.6|27799|27764|9
1637345400000|2021-11-19 18:10:00|27802|27767|27792.5|27772.5|27802|27772.5|27792.5|27766.9|3
1637345700000|2021-11-19 18:15:00|27801.6|27766.6|27797.5|27777.5|27802|27777.5|27787.4|27761.3|17
1637346300000|2021-11-19 18:25:00|27798.9|27778.9|27800|27780|27800|27780|27798.9|27778.9|3
1637346600000|2021-11-19 18:30:00|27808|27773|27807.6|27772.6|27808|27773|27807.5|27772.5|5
1637346900000|2021-11-19 18:35:00|27807.5|27772.5|27812.5|27777.5|27812.5|27777.5|27807.5|27772.5|4
1637349000000|2021-11-19 19:10:00|27810.8|27775.8|27797.5|27777.5|27810.8|27777.5|27797.5|27772.5|4
1637349300000|2021-11-19 19:15:00|27793.5|27773.5|27807.5|27772.5|27808|27778.2|27793.5|27771|10
1637349900000|2021-11-19 19:25:00|27807.6|27772.6|27807.6|27772.6|27807.6|27772.6|27807.6|27772.6|1
1637352000000|2021-11-19 20:00:00|27800.1|27780.1|27807.9|27772.9|27807.9|27780.1|27800.1|27772.5|5
1637353500000|2021-11-19 20:25:00|27808|27773|27808|27773|27808|27773|27808|27773|1
1637353800000|2021-11-19 20:30:00|27807.5|27772.5|27808|27773|27808|27773|27807.5|27772.5|2
1637354100000|2021-11-19 20:35:00|27807|27772|27806.5|27771.5|27807|27772|27806.5|27771.5|4
1637354700000|2021-11-19 20:45:00|27804.5|27769.5|27802.5|27767.5|27804.5|27769.5|27802.5|27767.5|5
1637355000000|2021-11-19 20:50:00|27803|27768|27802.5|27767.5|27803|27768|27802.5|27767.5|2
1637355300000|2021-11-19 20:55:00|27802|27767|27801|27766|27802.5|27767.5|27801|27766|7
1637544600000|2021-11-22 01:30:00|27802.1|27782.1|27792.6|27772.6|27802.1|27782.1|27792.6|27772.6|46
1637544900000|2021-11-22 01:35:00|27793.6|27773.6|27794.4|27774.4|27797.1|27777.1|27792.4|27772.4|32
1637545200000|2021-11-22 01:40:00|27793.9|27773.9|27797.5|27777.5|27797.5|27777.5|27792.5|27772.5|14
1637545500000|2021-11-22 01:45:00|27797|27777|27797.1|27777.1|27797.6|27777.6|27791.5|27771.5|25
1637545800000|2021-11-22 01:50:00|27796.5|27776.5|27797.5|27777.5|27798.1|27778.1|27791.5|27771.5|27
1637546100000|2021-11-22 01:55:00|27796.9|27776.9|27798|27778|27798.6|27778.6|27796.9|27776.9|6
1637546400000|2021-11-22 02:00:00|27797|27777|27793|27773|27798|27778|27792.1|27772.1|20
1637546700000|2021-11-22 02:05:00|27793.1|27773.1|27791.6|27771.6|27795|27775|27790.5|27770.5|14
1637547000000|2021-11-22 02:10:00|27791.1|27771.1|27789.4|27769.4|27791.6|27771.6|27789.1|27769.1|12
1637547300000|2021-11-22 02:15:00|27789.1|27769.1|27790|27770|27790|27770|27789|27769|8
1637547600000|2021-11-22 02:20:00|27790.1|27770.1|27785.5|27765.5|27790.1|27770.1|27785|27765|22
1637547900000|2021-11-22 02:25:00|27786.1|27766.1|27785|27765|27786.1|27766.1|27784|27764|13
1637548200000|2021-11-22 02:30:00|27785.1|27765.1|27778.1|27758.1|27786.1|27766.1|27777.1|27757.1|42
1637548500000|2021-11-22 02:35:00|27777.6|27757.6|27774.1|27754.1|27778.9|27758.9|27774.1|27754.1|18
1637548800000|2021-11-22 02:40:00|27774|27754|27778.5|27758.5|27778.5|27758.5|27768.9|27748.9|21
1637549100000|2021-11-22 02:45:00|27778.6|27758.6|27778.1|27758.1|27779.9|27759.9|27777.5|27757.5|18
1637549400000|2021-11-22 02:50:00|27778.5|27758.5|27783.1|27763.1|27786|27766|27778.5|27758.5|25
1637549700000|2021-11-22 02:55:00|27782|27762|27778.4|27758.4|27784.5|27764.5|27776.9|27756.9|30
1637550000000|2021-11-22 03:00:00|27778.9|27758.9|27783.5|27763.5|27783.5|27763.5|27778.5|27758.5|31
1637550300000|2021-11-22 03:05:00|27784|27764|27777.5|27757.5|27784.5|27764.5|27776.5|27756.5|14
1637550600000|2021-11-22 03:10:00|27778|27758|27777.5|27757.5|27779.5|27759.5|27777.5|27757.5|10
1637550900000|2021-11-22 03:15:00|27778|27758|27778|27758|27779.5|27759.5|27778|27758|8
1637551200000|2021-11-22 03:20:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1637551500000|2021-11-22 03:25:00|27777|27757|27779|27759|27779|27759|27776.5|27756.5|8
1637551800000|2021-11-22 03:30:00|27778|27758|27782.5|27762.5|27783|27763|27778|27758|10
1637552100000|2021-11-22 03:35:00|27782.1|27762.1|27778.6|27758.6|27782.1|27762.1|27777.5|27757.5|11
1637552400000|2021-11-22 03:40:00|27777.5|27757.5|27778|27758|27778.6|27758.6|27777.5|27757.5|9
1637552700000|2021-11-22 03:45:00|27778.5|27758.5|27778.6|27758.6|27779.5|27759.5|27778|27758|7
1637553000000|2021-11-22 03:50:00|27778.1|27758.1|27775.9|27755.9|27778.1|27758.1|27775.4|27755.4|29
1637553300000|2021-11-22 03:55:00|27776.4|27756.4|27777.4|27757.4|27777.4|27757.4|27776|27756|15
1637553600000|2021-11-22 04:00:00|27777.5|27757.5|27777.4|27757.4|27777.5|27757.5|27777.4|27757.4|4
1637553900000|2021-11-22 04:05:00|27775.1|27755.1|27770.4|27750.4|27775.1|27755.1|27770.4|27750.4|13
1637554200000|2021-11-22 04:10:00|27769.9|27749.9|27768.6|27748.6|27770.4|27750.4|27768|27748|8
1637554500000|2021-11-22 04:15:00|27768.1|27748.1|27768.6|27748.6|27768.6|27748.6|27768.1|27748.1|8
1637554800000|2021-11-22 04:20:00|27768.1|27748.1|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|9
1637555100000|2021-11-22 04:25:00|27768.6|27748.6|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|6
1637555400000|2021-11-22 04:30:00|27768.6|27748.6|27768.1|27748.1|27777|27748.6|27768.1|27742|10
1637555700000|2021-11-22 04:35:00|27768.6|27748.6|27768.1|27748.1|27768.6|27748.6|27768.1|27748.1|12
1637556000000|2021-11-22 04:40:00|27768.6|27748.6|27769.6|27749.6|27769.6|27749.6|27768.1|27748.1|7
1637556300000|2021-11-22 04:45:00|27769.1|27749.1|27768.1|27748.1|27769.6|27749.6|27768.1|27748.1|13
1637556600000|2021-11-22 04:50:00|27768.6|27748.6|27769.1|27749.1|27769.1|27749.1|27768.6|27748.6|6
1637556900000|2021-11-22 04:55:00|27768.6|27748.6|27769.6|27749.6|27770.1|27750.1|27768.1|27748.1|10
1637557200000|2021-11-22 05:00:00|27769.5|27749.5|27769.6|27749.6|27770.6|27750.6|27768.6|27748.6|10
1637557500000|2021-11-22 05:05:00|27769.1|27749.1|27771.7|27751.7|27771.7|27751.7|27768.6|27748.6|10
1637557800000|2021-11-22 05:10:00|27772.2|27752.2|27771.7|27751.7|27772.7|27752.7|27771.5|27751.5|8
1637558100000|2021-11-22 05:15:00|27771.2|27751.2|27769.1|27749.1|27771.2|27751.2|27768.1|27748.1|14
1637558400000|2021-11-22 05:20:00|27768.6|27748.6|27769.1|27749.1|27770.6|27750.6|27768|27748|9
1637558700000|2021-11-22 05:25:00|27768.6|27748.6|27769.1|27749.1|27770.6|27750.6|27768.6|27748.6|6
1637559000000|2021-11-22 05:30:00|27769.6|27749.6|27769.1|27749.1|27770.1|27750.1|27769.1|27749.1|7
1637559300000|2021-11-22 05:35:00|27769.6|27749.6|27768.5|27748.5|27769.6|27749.6|27768.5|27748.5|13
1637559600000|2021-11-22 05:40:00|27768.6|27748.6|27769.6|27749.6|27770.1|27750.1|27768.6|27748.6|12
1637559900000|2021-11-22 05:45:00|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|27770.1|27750.1|1
1637560200000|2021-11-22 05:50:00|27769.6|27749.6|27766.5|27746.5|27770.1|27750.1|27766.5|27746.5|10
1637560500000|2021-11-22 05:55:00|27766.6|27746.6|27762.1|27742.1|27766.6|27746.6|27761.6|27741.6|9
1637560800000|2021-11-22 06:00:00|27761.6|27741.6|27762.6|27742.6|27764.2|27744.2|27760.1|27740.1|28
1637561100000|2021-11-22 06:05:00|27762.1|27742.1|27762.1|27742.1|27762.1|27742.1|27761.6|27741.6|3
1637561400000|2021-11-22 06:10:00|27762.6|27742.6|27762.6|27742.6|27762.6|27742.6|27762.1|27742.1|11
1637561700000|2021-11-22 06:15:00|27763|27743|27763.5|27743.5|27764|27744|27763|27743|5
1637562000000|2021-11-22 06:20:00|27764|27744|27767.6|27747.6|27770.5|27750.5|27763.5|27743.5|22
1637562300000|2021-11-22 06:25:00|27767.1|27747.1|27768|27748|27768.4|27748.4|27765.8|27745.8|9
1637562600000|2021-11-22 06:30:00|27767.5|27747.5|27768.5|27748.5|27768.6|27748.6|27766.7|27746.7|14
1637562900000|2021-11-22 06:35:00|27768.6|27748.6|27767.6|27747.6|27768.6|27748.6|27767.5|27747.5|10
1637563200000|2021-11-22 06:40:00|27766.5|27746.5|27770.1|27750.1|27770.6|27750.6|27766.5|27746.5|7
1637563500000|2021-11-22 06:45:00|27770.5|27750.5|27768.1|27748.1|27772.1|27752.1|27768.1|27748.1|9
1637563800000|2021-11-22 06:50:00|27768.5|27748.5|27770.1|27750.1|27771.1|27751.1|27768.5|27748.5|8
1637564100000|2021-11-22 06:55:00|27770.5|27750.5|27772.5|27752.5|27774.5|27754.5|27770|27750|20
1637564400000|2021-11-22 07:00:00|27773|27753|27773.4|27753.4|27774|27754|27768.1|27748.1|22
1637564700000|2021-11-22 07:05:00|27772.4|27752.4|27772|27752|27773.4|27753.4|27768.1|27748.1|39
1637565000000|2021-11-22 07:10:00|27773|27753|27773.1|27753.1|27773.6|27753.6|27767.5|27747.5|36
1637565300000|2021-11-22 07:15:00|27772.5|27752.5|27767.5|27747.5|27772.5|27752.5|27767.5|27747.5|11
1637565600000|2021-11-22 07:20:00|27767.6|27747.6|27770.5|27750.5|27772.5|27752.5|27767.6|27747.6|10
1637565900000|2021-11-22 07:25:00|27771.5|27751.5|27770.5|27750.5|27772.5|27752.5|27767.5|27747.5|22
1637566200000|2021-11-22 07:30:00|27771|27751|27773.1|27753.1|27773.6|27753.6|27769.9|27749.9|11
1637566500000|2021-11-22 07:35:00|27772.6|27752.6|27772.5|27752.5|27773.6|27753.6|27771.5|27751.5|8
1637566800000|2021-11-22 07:40:00|27771.5|27751.5|27772.5|27752.5|27772.6|27752.6|27770.6|27750.6|10
1637567100000|2021-11-22 07:45:00|27773|27753|27767.5|27747.5|27773.1|27753.1|27766.5|27746.5|29
1637567400000|2021-11-22 07:50:00|27765.1|27745.1|27767.5|27747.5|27769.4|27749.4|27765.1|27745.1|12
1637567700000|2021-11-22 07:55:00|27767.6|27747.6|27770.5|27750.5|27772.5|27752.5|27766.5|27746.5|23
1637568000000|2021-11-22 08:00:00|27770.1|27750.1|27766.7|27746.7|27772.6|27752.6|27766.7|27746.7|26
1637568300000|2021-11-22 08:05:00|27765.5|27745.5|27751.1|27731.1|27767.5|27747.5|27751.1|27723.6|36
1637568600000|2021-11-22 08:10:00|27750.5|27730.5|27751|27731|27758.6|27731.1|27750.4|27723|24
1637568900000|2021-11-22 08:15:00|27751.1|27731.1|27756|27736|27756.5|27736.5|27751|27731|27
1637569200000|2021-11-22 08:20:00|27753.1|27733.1|27750.5|27730.5|27757.5|27737.5|27750.5|27730.5|24
1637569500000|2021-11-22 08:25:00|27752.1|27732.1|27753.1|27733.1|27754.1|27734.1|27750.5|27730.5|26
1637569800000|2021-11-22 08:30:00|27752.5|27732.5|27763.5|27728.5|27764|27737.7|27751.9|27728.5|35
1637570100000|2021-11-22 08:35:00|27763|27728|27764.9|27744.9|27767.5|27747.5|27756.5|27727.5|23
1637570400000|2021-11-22 08:40:00|27762.5|27742.5|27752.6|27732.6|27764|27742.5|27752.5|27728.5|18
1637570700000|2021-11-22 08:45:00|27753.1|27733.1|27754.3|27734.3|27754.5|27734.5|27753.1|27733.1|14
1637571000000|2021-11-22 08:50:00|27753.5|27733.5|27756.1|27736.1|27756.5|27736.5|27752.6|27732.6|29
1637571300000|2021-11-22 08:55:00|27756|27736|27762.5|27742.5|27768|27742.5|27756|27729|25
1637571600000|2021-11-22 09:00:00|27762.7|27742.7|27759.1|27739.1|27763.6|27743.6|27759.1|27739.1|13
1637571900000|2021-11-22 09:05:00|27760|27740|27754.5|27734.5|27767.1|27740|27754.5|27731.5|9
1637572800000|2021-11-22 09:20:00|27754.3|27734.3|27754.2|27734.2|27755.3|27735.3|27753.7|27733.7|6
1637573100000|2021-11-22 09:25:00|27756.3|27736.3|27763|27728|27763|27736.3|27753.7|27728|7
1637573400000|2021-11-22 09:30:00|27754.5|27734.5|27762.5|27742.5|27762.5|27742.5|27753.7|27733.7|14
1637573700000|2021-11-22 09:35:00|27762.4|27742.4|27767.5|27747.5|27767.7|27747.7|27762.4|27742.4|14
1637574000000|2021-11-22 09:40:00|27767.4|27747.4|27767.5|27747.5|27768.1|27748.1|27764.9|27744.9|18
1637574300000|2021-11-22 09:45:00|27767.4|27747.4|27765|27745|27767.4|27747.4|27765|27745|6
1637574900000|2021-11-22 09:55:00|27766.5|27746.5|27767.6|27747.6|27768.9|27748.9|27766.5|27746.5|6
1637575200000|2021-11-22 10:00:00|27765.5|27745.5|27765|27745|27765.5|27745.5|27765|27745|4
1637575500000|2021-11-22 10:05:00|27766|27746|27765|27745|27766|27746|27765|27745|2
1637575800000|2021-11-22 10:10:00|27764.6|27744.6|27764.6|27744.6|27764.6|27744.6|27764.6|27744.6|1
1637576400000|2021-11-22 10:20:00|27763.1|27743.1|27762.5|27742.5|27763.1|27743.1|27762.5|27742.5|2
1637576700000|2021-11-22 10:25:00|27761.4|27741.4|27762.6|27742.6|27762.6|27742.6|27761.1|27741.1|4
1637577000000|2021-11-22 10:30:00|27763.1|27743.1|27763.7|27743.7|27763.7|27743.7|27763.1|27743.1|3
1637577300000|2021-11-22 10:35:00|27763.6|27743.6|27762.6|27742.6|27763.6|27743.6|27762.6|27742.6|3
1637577600000|2021-11-22 10:40:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1637577900000|2021-11-22 10:45:00|27763.6|27743.6|27768.1|27748.1|27768.6|27748.6|27763.6|27743.6|7
1637578500000|2021-11-22 10:55:00|27768.2|27748.2|27767.6|27747.6|27768.2|27748.2|27767.6|27747.6|4
1637578800000|2021-11-22 11:00:00|27767.7|27747.7|27767.6|27747.6|27767.7|27747.7|27767.6|27747.6|2
1637579400000|2021-11-22 11:10:00|27767.8|27747.8|27767.6|27747.6|27767.8|27747.8|27767.6|27747.6|2
1637579700000|2021-11-22 11:15:00|27767.5|27747.5|27767.6|27747.6|27767.6|27747.6|27767.5|27747.5|2
1637580000000|2021-11-22 11:20:00|27768.1|27748.1|27767.6|27747.6|27769|27749|27767.5|27747.5|8
1637580600000|2021-11-22 11:30:00|27768.6|27748.6|27767.6|27747.6|27768.6|27748.6|27766.5|27746.5|4
1637580900000|2021-11-22 11:35:00|27766.5|27746.5|27767.6|27747.6|27767.6|27747.6|27766.5|27746.5|2
1637581200000|2021-11-22 11:40:00|27767.4|27747.4|27767.6|27747.6|27767.6|27747.6|27766.5|27746.5|4
1637581500000|2021-11-22 11:45:00|27768.1|27748.1|27767.6|27747.6|27768.1|27748.1|27767.6|27747.6|2
1637581800000|2021-11-22 11:50:00|27766.9|27746.9|27768|27733|27772.1|27746.9|27760.5|27733|19
1637582100000|2021-11-22 11:55:00|27768.5|27733.5|27772.1|27737.1|27772.1|27737.1|27768.5|27733.5|3
1637582400000|2021-11-22 12:00:00|27772.6|27737.6|27772.1|27737.1|27772.6|27746.5|27763.6|27737.1|13
1637582700000|2021-11-22 12:05:00|27765.6|27745.6|27766.6|27746.6|27766.6|27746.6|27765.6|27745.6|3
1637583300000|2021-11-22 12:15:00|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|1
1637583600000|2021-11-22 12:20:00|27767.4|27747.4|27767.4|27747.4|27767.4|27747.4|27767.4|27747.4|1
1637583900000|2021-11-22 12:25:00|27767.1|27747.1|27768.5|27733.5|27769|27747.1|27761|27733.5|19
1637584200000|2021-11-22 12:30:00|27768|27733|27768|27733|27768|27733|27768|27733|1
1637584800000|2021-11-22 12:40:00|27769|27734|27766.4|27746.4|27769|27746.5|27766.4|27734|12
1637585100000|2021-11-22 12:45:00|27765.5|27745.5|27772.1|27737.1|27772.1|27745.5|27764.5|27737.1|6
1637585700000|2021-11-22 12:55:00|27772.6|27737.6|27772.1|27737.1|27772.6|27737.6|27772.1|27737.1|4
1637586000000|2021-11-22 13:00:00|27773|27738|27767.6|27747.6|27773|27750.1|27761.1|27737.1|81
1637586300000|2021-11-22 13:05:00|27767.2|27747.2|27767.6|27747.6|27767.7|27747.7|27767.1|27747.1|21
1637586600000|2021-11-22 13:10:00|27767.7|27747.7|27767.5|27747.5|27767.7|27747.7|27767.1|27747.1|8
1637586900000|2021-11-22 13:15:00|27767.6|27747.6|27773.4|27738.4|27773.5|27747.6|27766|27738|14
1637587200000|2021-11-22 13:20:00|27772.9|27737.9|27766|27731|27772.9|27737.9|27766|27731|9
1637587500000|2021-11-22 13:25:00|27766.4|27731.4|27767.6|27732.6|27767.6|27732.6|27766.2|27731.2|3
1637587800000|2021-11-22 13:30:00|27767.9|27732.9|27768.4|27733.4|27768.4|27733.4|27767.9|27732.9|2
1637589000000|2021-11-22 13:50:00|27768|27733|27763.4|27728.4|27768|27737.9|27757.3|27728.4|4
1637589300000|2021-11-22 13:55:00|27762.5|27727.5|27756.7|27721.7|27762.5|27727.5|27756.7|27721.7|23
1637589600000|2021-11-22 14:00:00|27756.4|27721.4|27762.3|27727.3|27764.7|27729.7|27756.4|27721.4|30
1637589900000|2021-11-22 14:05:00|27763.3|27728.3|27769.3|27734.3|27772.4|27737.4|27763.3|27728.3|10
1637590200000|2021-11-22 14:10:00|27769.1|27734.1|27773.2|27738.2|27773.2|27746.2|27757.2|27728.2|21
1637590500000|2021-11-22 14:15:00|27773.7|27738.7|27780|27745|27783|27748|27767.2|27738.7|26
1637590800000|2021-11-22 14:20:00|27780.5|27745.5|27782.8|27747.8|27782.8|27757.5|27776.8|27745.5|8
1637591100000|2021-11-22 14:25:00|27782.3|27747.3|27771.7|27751.7|27782.8|27752.2|27771.7|27746.3|7
1637591400000|2021-11-22 14:30:00|27771.9|27751.9|27784.2|27749.2|27784.2|27752.9|27766.2|27739.2|15
1637591700000|2021-11-22 14:35:00|27778.7|27758.7|27778.2|27743.2|27789.9|27763.5|27767.8|27743|35
1637592000000|2021-11-22 14:40:00|27779.1|27744.1|27778.9|27743.9|27781.5|27757.5|27773.4|27743|29
1637592300000|2021-11-22 14:45:00|27772.5|27752.5|27774.4|27754.4|27787.9|27757.8|27772.5|27748.9|19
1637592600000|2021-11-22 14:50:00|27774.8|27754.8|27777|27742|27782.9|27756.4|27761.7|27737|38
1637592900000|2021-11-22 14:55:00|27777.5|27742.5|27777.5|27742.5|27782|27752.2|27772.1|27742.4|19
1637593200000|2021-11-22 15:00:00|27777.4|27742.4|27777.5|27757.5|27777.5|27757.5|27775.4|27740.4|5
1637593500000|2021-11-22 15:05:00|27776.3|27756.3|27782.5|27762.5|27782.7|27762.5|27776.2|27747.4|14
1637593800000|2021-11-22 15:10:00|27781.3|27761.3|27788.5|27753.5|27789.8|27763.9|27781.3|27752.5|21
1637594100000|2021-11-22 15:15:00|27778.8|27758.8|27777.5|27757.5|27787.4|27758.9|27777.5|27752.4|10
1637594400000|2021-11-22 15:20:00|27778|27758|27787.5|27752.5|27787.5|27758.9|27778|27752|6
1637594700000|2021-11-22 15:25:00|27787.4|27752.4|27777.5|27757.5|27788.4|27762.5|27776.3|27750.8|13
1637595000000|2021-11-22 15:30:00|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|27777.8|27757.8|1
1637595300000|2021-11-22 15:35:00|27778.9|27758.9|27777.9|27757.9|27780|27760|27777.9|27757.9|10
1637595600000|2021-11-22 15:40:00|27779.2|27759.2|27781.2|27761.2|27781.2|27761.2|27779.2|27759.2|6
1637595900000|2021-11-22 15:45:00|27783.1|27763.1|27783.6|27763.6|27784.3|27764.3|27778.6|27758.6|21
1637596200000|2021-11-22 15:50:00|27783.7|27763.7|27778.1|27758.1|27785.7|27765.7|27778.1|27758.1|13
1637596500000|2021-11-22 15:55:00|27777.6|27757.6|27789|27754|27789.7|27762.6|27777.6|27754|26
1637596800000|2021-11-22 16:00:00|27789.7|27754.7|27792.5|27757.5|27793|27765.5|27778.6|27752.6|49
1637597100000|2021-11-22 16:05:00|27792|27757|27781|27761|27792.7|27765|27778.5|27754.7|31
1637597400000|2021-11-22 16:10:00|27781.5|27761.5|27783.6|27763.6|27785.7|27765.7|27779.3|27759.3|30
1637597700000|2021-11-22 16:15:00|27783.1|27763.1|27783.1|27763.1|27783.1|27763.1|27783.1|27763.1|1
1637598000000|2021-11-22 16:20:00|27782.5|27762.5|27793|27758|27793.3|27762.7|27778.6|27752.8|30
1637598300000|2021-11-22 16:25:00|27793.7|27758.7|27793.3|27758.3|27793.7|27758.7|27793.3|27758.3|2
1637598600000|2021-11-22 16:30:00|27792.8|27757.8|27788.9|27768.9|27793.8|27768.9|27788.6|27757.4|7
1637598900000|2021-11-22 16:35:00|27788.6|27768.6|27792.7|27757.7|27794|27768.6|27786.7|27757.7|5
1637599500000|2021-11-22 16:45:00|27787.9|27767.9|27784.7|27764.7|27793.7|27768.6|27784.7|27758|19
1637599800000|2021-11-22 16:50:00|27785|27765|27792.7|27757.7|27793.7|27766.2|27784.7|27757.7|35
1637600100000|2021-11-22 16:55:00|27793.7|27758.7|27793.7|27758.7|27793.7|27766.2|27784.7|27757.2|39
1637600400000|2021-11-22 17:00:00|27792.7|27757.7|27793.7|27758.7|27793.7|27766.2|27785.7|27757.2|47
1637600700000|2021-11-22 17:05:00|27792.7|27757.7|27793.2|27758.2|27793.7|27758.7|27792.2|27757.2|36
1637601000000|2021-11-22 17:10:00|27793.7|27758.7|27786.2|27766.2|27794.1|27766.7|27786.2|27757.7|38
1637601900000|2021-11-22 17:25:00|27793.1|27758.1|27793.1|27758.1|27793.1|27758.1|27793.1|27758.1|1
1637602200000|2021-11-22 17:30:00|27793.4|27758.4|27790.9|27755.9|27793.4|27758.4|27790.9|27755.9|7
1637602500000|2021-11-22 17:35:00|27783.5|27763.5|27785.9|27765.9|27787.4|27767.4|27783.5|27763.5|8
1637603100000|2021-11-22 17:45:00|27793.9|27758.9|27788.4|27768.4|27794|27768.4|27787.9|27758.9|4
1637603400000|2021-11-22 17:50:00|27787.9|27767.9|27787.9|27767.9|27787.9|27767.9|27787.9|27767.9|1
1637604000000|2021-11-22 18:00:00|27788|27768|27787.9|27767.9|27788|27768|27787.9|27767.9|2
1637604300000|2021-11-22 18:05:00|27789|27769|27789.9|27769.9|27791.5|27771.5|27789|27769|12
1637604600000|2021-11-22 18:10:00|27789.5|27769.5|27790.4|27770.4|27790.4|27770.4|27789.1|27769.1|6
1637604900000|2021-11-22 18:15:00|27791.5|27771.5|27792|27772|27792.5|27772.5|27791|27771|11
1637605500000|2021-11-22 18:25:00|27791.9|27771.9|27792|27772|27792|27772|27790.8|27770.8|5
1637607300000|2021-11-22 18:55:00|27792.4|27772.4|27792.8|27772.8|27792.8|27772.8|27792.4|27772.4|2
1637607600000|2021-11-22 19:00:00|27792|27772|27792.4|27772.4|27792.4|27772.4|27792|27772|2
1637610900000|2021-11-22 19:55:00|27792.5|27772.5|27803.4|27768.4|27803.4|27774|27792.5|27768|7
1637631000000|2021-11-23 01:30:00|27774|27754|27773|27753|27774.6|27754.6|27773|27753|27
1637631300000|2021-11-23 01:35:00|27774.5|27754.5|27771.6|27751.6|27775|27755|27771|27751|19
1637631600000|2021-11-23 01:40:00|27772|27752|27769.6|27749.6|27774.6|27754.6|27769.4|27749.4|41
1637631900000|2021-11-23 01:45:00|27769.1|27749.1|27784.6|27764.6|27789|27769|27768.6|27748.6|54
1637632200000|2021-11-23 01:50:00|27784.1|27764.1|27785|27765|27785.5|27765.5|27778.5|27758.5|33
1637632500000|2021-11-23 01:55:00|27785.5|27765.5|27785|27765|27785.5|27765.5|27784.6|27764.6|10
1637632800000|2021-11-23 02:00:00|27784.6|27764.6|27782.1|27762.1|27789.6|27769.6|27779.6|27759.6|41
1637633100000|2021-11-23 02:05:00|27781.6|27761.6|27788.1|27768.1|27789.1|27769.1|27781.6|27761.6|25
1637633400000|2021-11-23 02:10:00|27787.2|27767.2|27790.1|27770.1|27790.1|27770.1|27786.2|27766.2|22
1637633700000|2021-11-23 02:15:00|27790.5|27770.5|27797.1|27777.1|27799.5|27779.5|27790|27770|61
1637634000000|2021-11-23 02:20:00|27794.1|27774.1|27789.1|27769.1|27795.5|27775.5|27788.1|27768.1|22
1637634300000|2021-11-23 02:25:00|27790.4|27770.4|27789.6|27769.6|27792.6|27772.6|27789.5|27769.5|28
1637634600000|2021-11-23 02:30:00|27789.4|27769.4|27787.1|27767.1|27789.9|27769.9|27786.6|27766.6|24
1637634900000|2021-11-23 02:35:00|27787.5|27767.5|27786.6|27766.6|27788.5|27768.5|27786.1|27766.1|14
1637635200000|2021-11-23 02:40:00|27787.1|27767.1|27786.6|27766.6|27791.1|27771.1|27786.6|27766.6|14
1637635500000|2021-11-23 02:45:00|27786.5|27766.5|27785.9|27765.9|27786.6|27766.6|27785.1|27765.1|30
1637635800000|2021-11-23 02:50:00|27785.3|27765.3|27786.4|27766.4|27786.4|27766.4|27780.1|27760.1|32
1637636100000|2021-11-23 02:55:00|27786.5|27766.5|27787.5|27767.5|27787.6|27767.6|27786.5|27766.5|12
1637636400000|2021-11-23 03:00:00|27787.4|27767.4|27787.6|27767.6|27787.6|27767.6|27787|27767|4
1637636700000|2021-11-23 03:05:00|27787.5|27767.5|27787.6|27767.6|27788.1|27768.1|27787.1|27767.1|8
1637637000000|2021-11-23 03:10:00|27787.1|27767.1|27787.1|27767.1|27787.6|27767.6|27787.1|27767.1|3
1637637300000|2021-11-23 03:15:00|27787|27767|27777.5|27757.5|27787.1|27767.1|27777.5|27757.5|25
1637637600000|2021-11-23 03:20:00|27777.3|27757.3|27776.5|27756.5|27777.4|27757.4|27775.6|27755.6|9
1637637900000|2021-11-23 03:25:00|27777|27757|27778|27758|27778|27758|27777|27757|5
1637638200000|2021-11-23 03:30:00|27777.4|27757.4|27777.4|27757.4|27777.4|27757.4|27776.5|27756.5|5
1637638500000|2021-11-23 03:35:00|27778|27758|27778.1|27758.1|27778.5|27758.5|27777.4|27757.4|10
1637638800000|2021-11-23 03:40:00|27777.6|27757.6|27782.1|27762.1|27783.1|27763.1|27777.6|27757.6|7
1637639100000|2021-11-23 03:45:00|27782|27762|27779.1|27759.1|27784.6|27764.6|27778.2|27758.2|19
1637639400000|2021-11-23 03:50:00|27778.5|27758.5|27779.4|27759.4|27781.6|27761.6|27778.5|27758.5|19
1637639700000|2021-11-23 03:55:00|27778.9|27758.9|27780.4|27760.4|27782.1|27762.1|27778.9|27758.9|12
1637640000000|2021-11-23 04:00:00|27779.9|27759.9|27780.4|27760.4|27780.5|27760.5|27779.9|27759.9|6
1637640300000|2021-11-23 04:05:00|27780|27760|27779.5|27759.5|27780|27760|27779.5|27759.5|4
1637640600000|2021-11-23 04:10:00|27780|27760|27780|27760|27780|27760|27779|27759|4
1637640900000|2021-11-23 04:15:00|27780.1|27760.1|27780.1|27760.1|27780.6|27760.6|27778|27758|5
1637641200000|2021-11-23 04:20:00|27779|27759|27780.1|27760.1|27780.1|27760.1|27779|27759|2
1637641500000|2021-11-23 04:25:00|27779|27759|27780.1|27760.1|27780.6|27760.6|27779|27759|4
1637641800000|2021-11-23 04:30:00|27778.5|27758.5|27780.1|27760.1|27780.1|27760.1|27778.5|27758.5|2
1637642100000|2021-11-23 04:35:00|27779|27759|27780|27760|27780|27760|27779|27759|2
1637642400000|2021-11-23 04:40:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27780|27760|6
1637642700000|2021-11-23 04:45:00|27780.1|27760.1|27777.4|27757.4|27780.1|27760.1|27777.4|27757.4|7
1637643000000|2021-11-23 04:50:00|27778|27758|27777.4|27757.4|27778|27758|27776.9|27756.9|4
1637643300000|2021-11-23 04:55:00|27777.5|27757.5|27777|27757|27777.5|27757.5|27777|27757|3
1637643600000|2021-11-23 05:00:00|27776.5|27756.5|27776.4|27756.4|27776.5|27756.5|27775.4|27755.4|9
1637643900000|2021-11-23 05:05:00|27776.6|27756.6|27776.6|27756.6|27776.6|27756.6|27776.6|27756.6|1
1637644200000|2021-11-23 05:10:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1637644500000|2021-11-23 05:15:00|27778|27758|27777|27757|27778|27758|27777|27757|34
1637644800000|2021-11-23 05:20:00|27777.4|27757.4|27777.1|27757.1|27778.1|27758.1|27777|27757|18
1637645100000|2021-11-23 05:25:00|27778.1|27758.1|27777.1|27757.1|27778.1|27758.1|27776.6|27756.6|36
1637645400000|2021-11-23 05:30:00|27778.1|27758.1|27777.6|27757.6|27778.1|27758.1|27777.1|27757.1|3
1637645700000|2021-11-23 05:35:00|27777.5|27757.5|27780|27760|27781|27761|27777.1|27757.1|13
1637646000000|2021-11-23 05:40:00|27780.5|27760.5|27780|27760|27781.1|27761.1|27779.5|27759.5|13
1637646300000|2021-11-23 05:45:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27780|27760|2
1637646600000|2021-11-23 05:50:00|27781|27761|27786.6|27766.6|27787|27767|27779.5|27759.5|14
1637646900000|2021-11-23 05:55:00|27786.5|27766.5|27781.5|27761.5|27786.5|27766.5|27781.1|27761.1|21
1637647200000|2021-11-23 06:00:00|27781.6|27761.6|27778.4|27758.4|27781.6|27761.6|27776.5|27756.5|30
1637647500000|2021-11-23 06:05:00|27780|27760|27779.1|27759.1|27780|27760|27778.4|27758.4|4
1637647800000|2021-11-23 06:10:00|27778.5|27758.5|27781.6|27761.6|27781.6|27761.6|27778.5|27758.5|6
1637648700000|2021-11-23 06:25:00|27779.6|27759.6|27779.5|27759.5|27779.6|27759.6|27779|27759|17
1637649000000|2021-11-23 06:30:00|27779.4|27759.4|27777.1|27757.1|27779.5|27759.5|27777.1|27757.1|13
1637649300000|2021-11-23 06:35:00|27776.6|27756.6|27786.1|27766.1|27786.1|27766.1|27776.6|27756.6|8
1637649600000|2021-11-23 06:40:00|27786|27766|27777.9|27757.9|27786|27766|27777.9|27757.9|27
1637649900000|2021-11-23 06:45:00|27781|27761|27782.1|27762.1|27782.5|27762.5|27778.4|27758.4|27
1637650200000|2021-11-23 06:50:00|27784.4|27764.4|27783|27763|27787.1|27767.1|27781.5|27761.5|22
1637650500000|2021-11-23 06:55:00|27782.5|27762.5|27778.5|27758.5|27782.5|27762.5|27778.5|27758.5|17
1637650800000|2021-11-23 07:00:00|27779|27759|27780.6|27760.6|27783.1|27763.1|27778.5|27758.5|30
1637651100000|2021-11-23 07:05:00|27781.5|27761.5|27782.1|27762.1|27782.1|27762.1|27781.5|27761.5|3
1637651400000|2021-11-23 07:10:00|27781.6|27761.6|27782.1|27762.1|27782.1|27762.1|27778.5|27758.5|12
1637651700000|2021-11-23 07:15:00|27781.6|27761.6|27781.1|27761.1|27782.1|27762.1|27781.1|27761.1|5
1637652000000|2021-11-23 07:20:00|27781|27761|27773.1|27753.1|27781.1|27761.1|27772.1|27752.1|23
1637652300000|2021-11-23 07:25:00|27776.1|27756.1|27762.5|27742.5|27776.1|27756.1|27762.5|27737|50
1637652600000|2021-11-23 07:30:00|27763.9|27743.9|27747|27727|27764.4|27744.4|27746|27726|79
1637652900000|2021-11-23 07:35:00|27747.6|27727.6|27756.4|27736.4|27759.5|27739.5|27747.6|27727.6|39
1637653200000|2021-11-23 07:40:00|27756.5|27736.5|27754|27734|27757.5|27737.5|27751.4|27731.4|79
1637653500000|2021-11-23 07:45:00|27753.5|27733.5|27754.4|27734.4|27756.6|27736.6|27752|27732|32
1637653800000|2021-11-23 07:50:00|27754.5|27734.5|27756.5|27736.5|27757.5|27737.5|27752.9|27732.9|13
1637654100000|2021-11-23 07:55:00|27757.1|27737.1|27758.9|27738.9|27760.4|27740.4|27757.1|27737.1|13
1637654400000|2021-11-23 08:00:00|27760.4|27740.4|27767.7|27747.7|27768|27748|27757.4|27737.4|41
1637654700000|2021-11-23 08:05:00|27767.5|27747.5|27767.4|27747.4|27769|27749|27762.6|27742.6|53
1637655000000|2021-11-23 08:10:00|27767.6|27747.6|27767.6|27747.6|27768.1|27748.1|27765.8|27745.8|16
1637655300000|2021-11-23 08:15:00|27767.4|27747.4|27763.1|27743.1|27767.4|27747.4|27759.1|27739.1|37
1637655600000|2021-11-23 08:20:00|27763|27743|27757.1|27737.1|27763|27743|27757|27737|16
1637655900000|2021-11-23 08:25:00|27758.1|27738.1|27768|27733|27768.1|27741.5|27757.6|27732.9|22
1637656200000|2021-11-23 08:30:00|27767|27732|27760.5|27740.5|27768|27741|27757.9|27732|29
1637656500000|2021-11-23 08:35:00|27761|27741|27760.1|27740.1|27762.1|27742.1|27758.9|27738.9|22
1637656800000|2021-11-23 08:40:00|27760.2|27740.2|27762.8|27742.8|27763.4|27743.4|27759.4|27739.4|19
1637657100000|2021-11-23 08:45:00|27761.9|27741.9|27762.8|27742.8|27762.8|27742.8|27761.9|27741.9|2
1637657400000|2021-11-23 08:50:00|27762.4|27742.4|27762.4|27742.4|27763.3|27743.3|27762.4|27742.4|11
1637657700000|2021-11-23 08:55:00|27762.9|27742.9|27767.5|27747.5|27770|27750|27762.9|27742.9|31
1637658000000|2021-11-23 09:00:00|27768|27748|27772|27737|27772|27749|27764.5|27737|20
1637658300000|2021-11-23 09:05:00|27772.5|27737.5|27760.6|27740.6|27772.5|27741.8|27760.6|27737|8
1637658600000|2021-11-23 09:10:00|27760.5|27740.5|27758.6|27738.6|27760.5|27740.5|27758.1|27738.1|4
1637658900000|2021-11-23 09:15:00|27759.5|27739.5|27760.4|27740.4|27760.9|27740.9|27756.9|27736.9|18
1637659200000|2021-11-23 09:20:00|27760.9|27740.9|27757.5|27737.5|27760.9|27740.9|27753.7|27733.7|26
1637659500000|2021-11-23 09:25:00|27758|27738|27763.1|27743.1|27763.6|27743.6|27758|27738|10
1637659800000|2021-11-23 09:30:00|27761.9|27741.9|27761.6|27741.6|27762.1|27742.1|27761.6|27741.6|4
1637660100000|2021-11-23 09:35:00|27763.1|27743.1|27766.1|27746.1|27766.1|27746.1|27763.1|27743.1|4
1637660400000|2021-11-23 09:40:00|27767.6|27747.6|27767.5|27747.5|27769.1|27749.1|27767.5|27747.5|5
1637660700000|2021-11-23 09:45:00|27768|27748|27767.5|27747.5|27770|27750|27767.5|27747.5|11
1637661000000|2021-11-23 09:50:00|27768|27748|27769|27749|27770|27750|27768|27748|11
1637661300000|2021-11-23 09:55:00|27769.1|27749.1|27768|27748|27769.5|27749.5|27768|27748|7
1637661900000|2021-11-23 10:05:00|27768.5|27748.5|27768|27748|27769|27749|27768|27748|7
1637662200000|2021-11-23 10:10:00|27772|27752|27774.2|27754.2|27775.5|27755.5|27771|27751|16
1637662500000|2021-11-23 10:15:00|27773.7|27753.7|27773|27753|27773.7|27753.7|27772.5|27752.5|4
1637662800000|2021-11-23 10:20:00|27773.5|27753.5|27774|27754|27774|27754|27773.5|27753.5|2
1637663700000|2021-11-23 10:35:00|27773.5|27753.5|27773.5|27753.5|27773.5|27753.5|27768.5|27748.5|8
1637664000000|2021-11-23 10:40:00|27773|27753|27771.9|27751.9|27773.5|27753.5|27771.9|27751.9|6
1637664600000|2021-11-23 10:50:00|27772|27752|27772.5|27752.5|27772.5|27752.5|27772|27752|3
1637665200000|2021-11-23 11:00:00|27772|27752|27769.6|27749.6|27772|27752|27769.5|27749.5|5
1637665800000|2021-11-23 11:10:00|27770.6|27750.6|27775|27755|27782|27756.9|27770.6|27746.5|11
1637666100000|2021-11-23 11:15:00|27774.9|27754.9|27774.9|27754.9|27774.9|27754.9|27774.9|27754.9|1
1637666700000|2021-11-23 11:25:00|27774.5|27754.5|27782|27747|27782|27754.5|27774|27747|3
1637667000000|2021-11-23 11:30:00|27781.5|27746.5|27767.4|27747.4|27781.5|27748.9|27767|27745.7|14
1637667300000|2021-11-23 11:35:00|27767.5|27747.5|27778.5|27743.5|27778.5|27750.5|27764.6|27742.5|23
1637667600000|2021-11-23 11:40:00|27778|27743|27778.5|27743.5|27778.5|27743.5|27778|27743|2
1637667900000|2021-11-23 11:45:00|27778.8|27743.8|27773.1|27753.1|27778.8|27753.1|27772.2|27743.8|5
1637668200000|2021-11-23 11:50:00|27772.5|27752.5|27773.1|27753.1|27773.1|27753.1|27772.5|27752.5|2
1637668500000|2021-11-23 11:55:00|27774.1|27754.1|27777.8|27757.8|27777.9|27757.9|27774.1|27754.1|11
1637668800000|2021-11-23 12:00:00|27782|27762|27782.2|27747.2|27792|27765.5|27782|27747.2|30
1637669100000|2021-11-23 12:05:00|27782.5|27747.5|27785.3|27750.3|27787|27762.4|27780.8|27747.5|16
1637669700000|2021-11-23 12:15:00|27785.5|27750.5|27785.3|27750.3|27785.5|27750.5|27785.3|27750.3|2
1637670000000|2021-11-23 12:20:00|27784.8|27749.8|27784.8|27749.8|27784.8|27749.8|27784.3|27749.3|3
1637670300000|2021-11-23 12:25:00|27785.5|27750.5|27785.5|27750.5|27785.5|27750.5|27784.8|27749.8|3
1637670600000|2021-11-23 12:30:00|27784.8|27749.8|27788.3|27753.3|27790.3|27755.3|27784.8|27749.8|7
1637670900000|2021-11-23 12:35:00|27788|27753|27778.5|27758.5|27788|27758.5|27778.5|27753|2
1637671200000|2021-11-23 12:40:00|27788|27753|27782.5|27762.5|27788.3|27762.5|27780.9|27753|5
1637671500000|2021-11-23 12:45:00|27780.1|27760.1|27780.1|27760.1|27782.5|27762.5|27777.6|27757.6|18
1637671800000|2021-11-23 12:50:00|27781.9|27761.9|27788|27753|27788|27762.5|27780|27752.5|10
1637672100000|2021-11-23 12:55:00|27787.7|27752.7|27781.9|27746.9|27787.7|27759.1|27777.4|27746.9|14
1637672400000|2021-11-23 13:00:00|27782.9|27747.9|27782.9|27747.9|27782.9|27747.9|27782.9|27747.9|1
1637672700000|2021-11-23 13:05:00|27773.5|27753.5|27772.7|27752.7|27773.5|27753.5|27772.6|27752.6|5
1637673000000|2021-11-23 13:10:00|27771.9|27751.9|27773.5|27753.5|27773.5|27753.5|27769.9|27749.9|19
1637673300000|2021-11-23 13:15:00|27773|27753|27775.8|27755.8|27778.6|27758.6|27771|27751|48
1637673600000|2021-11-23 13:20:00|27783|27748|27778.5|27758.5|27783.8|27758.6|27778.5|27746.5|8
1637673900000|2021-11-23 13:25:00|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|27777.5|27757.5|1
1637674200000|2021-11-23 13:30:00|27777.1|27757.1|27777.5|27757.5|27778.5|27758.5|27776.9|27756.9|15
1637674500000|2021-11-23 13:35:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1637674800000|2021-11-23 13:40:00|27779.7|27759.7|27782.7|27762.7|27783.5|27763.5|27778.6|27758.6|11
1637675100000|2021-11-23 13:45:00|27783.3|27763.3|27785.5|27750.5|27788.5|27764.5|27778.7|27748.5|32
1637675400000|2021-11-23 13:50:00|27786|27751|27787.8|27752.8|27787.8|27752.8|27785|27750|10
1637675700000|2021-11-23 13:55:00|27788.3|27753.3|27788.5|27753.5|27788.8|27753.8|27788.3|27753.3|3
1637676000000|2021-11-23 14:00:00|27787.8|27752.8|27777.5|27757.5|27788.5|27757.5|27777.5|27752.8|8
1637676300000|2021-11-23 14:05:00|27777.8|27757.8|27777.6|27757.6|27781.8|27761.8|27777.1|27757.1|12
1637676600000|2021-11-23 14:10:00|27777.9|27757.9|27779.9|27759.9|27780.4|27760.4|27777.9|27757.9|8
1637676900000|2021-11-23 14:15:00|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|27779.8|27759.8|4
1637677500000|2021-11-23 14:25:00|27779.9|27759.9|27779.4|27759.4|27779.9|27759.9|27776.9|27756.9|15
1637677800000|2021-11-23 14:30:00|27778.9|27758.9|27778.3|27758.3|27779.4|27759.4|27778.3|27758.3|4
1637678100000|2021-11-23 14:35:00|27778.8|27758.8|27778.3|27758.3|27788|27758.8|27778.3|27750.3|5
1637678400000|2021-11-23 14:40:00|27775.5|27755.5|27785.5|27750.5|27788.5|27758|27773.5|27745|19
1637678700000|2021-11-23 14:45:00|27786.3|27751.3|27786.8|27751.8|27787.5|27760.9|27776.3|27748.6|13
1637679000000|2021-11-23 14:50:00|27776.3|27756.3|27780.3|27760.3|27787.3|27761.3|27775.7|27752.3|18
1637679600000|2021-11-23 15:00:00|27787.3|27752.3|27787.4|27752.4|27787.5|27752.5|27786.9|27751.9|4
1637679900000|2021-11-23 15:05:00|27780.9|27760.9|27779.4|27759.4|27780.9|27760.9|27779.4|27759.4|2
1637680200000|2021-11-23 15:10:00|27779.9|27759.9|27783.3|27763.3|27783.3|27763.3|27779.9|27759.9|21
1637680500000|2021-11-23 15:15:00|27782.8|27762.8|27780.7|27760.7|27782.8|27762.8|27780.2|27760.2|6
1637680800000|2021-11-23 15:20:00|27781|27761|27783.1|27763.1|27785.5|27765.5|27780.7|27760.7|20
1637681100000|2021-11-23 15:25:00|27782.6|27762.6|27788|27753|27788|27762.6|27780.5|27753|8
1637681400000|2021-11-23 15:30:00|27787.8|27752.8|27780.7|27760.7|27788.1|27760.7|27780.7|27752.6|4
1637681700000|2021-11-23 15:35:00|27779.9|27759.9|27781.5|27761.5|27785.7|27765.7|27779.9|27759.9|14
1637682000000|2021-11-23 15:40:00|27782|27762|27786.5|27766.5|27789|27768.7|27782|27754|25
1637682300000|2021-11-23 15:45:00|27786|27766|27784.2|27764.2|27791.4|27766.5|27783.6|27754|18
1637682600000|2021-11-23 15:50:00|27784.5|27764.5|27781.8|27761.8|27784.5|27764.5|27781|27761|8
1637682900000|2021-11-23 15:55:00|27782|27762|27780|27760|27782|27762|27780|27760|5
1637683200000|2021-11-23 16:00:00|27780.2|27760.2|27784.3|27764.3|27793.2|27766|27780.2|27758|16
1637683500000|2021-11-23 16:05:00|27783.8|27763.8|27786|27766|27786|27766|27782.8|27762.8|10
1637683800000|2021-11-23 16:10:00|27786.5|27766.5|27793|27758|27793|27766.5|27783.1|27757.8|11
1637684400000|2021-11-23 16:20:00|27790.4|27755.4|27778.1|27758.1|27790.4|27758.6|27778.1|27751.4|7
1637684700000|2021-11-23 16:25:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1637685000000|2021-11-23 16:30:00|27779.3|27759.3|27778.5|27758.5|27779.3|27759.3|27778.5|27758.5|3
1637685600000|2021-11-23 16:40:00|27780|27760|27778.5|27758.5|27780.7|27760.7|27778.5|27758.5|4
1637686500000|2021-11-23 16:55:00|27778|27758|27788|27753|27788|27763|27778|27753|11
1637686800000|2021-11-23 17:00:00|27788.5|27753.5|27788.5|27753.5|27788.5|27753.5|27788.5|27753.5|1
1637687100000|2021-11-23 17:05:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637687400000|2021-11-23 17:10:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637689500000|2021-11-23 17:45:00|27789|27754|27788.5|27753.5|27789|27754|27788.5|27753.5|2
1637689800000|2021-11-23 17:50:00|27789|27754|27789|27754|27789|27754|27788.5|27753.5|7
1637690100000|2021-11-23 17:55:00|27790|27755|27788.5|27753.5|27792.5|27757.5|27788.5|27753.5|5
1637690400000|2021-11-23 18:00:00|27788|27753|27788.5|27753.5|27792.5|27757.5|27787.9|27752.9|13
1637690700000|2021-11-23 18:05:00|27788.9|27753.9|27789|27754|27789.4|27754.4|27788.5|27753.5|7
1637691300000|2021-11-23 18:15:00|27788.5|27753.5|27793|27758|27793|27758|27788.5|27753.5|4
1637691600000|2021-11-23 18:20:00|27795.9|27760.9|27787.9|27767.9|27796.3|27767.9|27787.9|27760.9|4
1637692500000|2021-11-23 18:35:00|27787.4|27767.4|27787.9|27767.9|27787.9|27767.9|27787.4|27767.4|2
1637693700000|2021-11-23 18:55:00|27786.9|27766.9|27786|27766|27787.9|27767.9|27786|27766|5
1637694000000|2021-11-23 19:00:00|27785.5|27765.5|27792.9|27757.9|27794.5|27765.5|27785|27757.5|11
1637694300000|2021-11-23 19:05:00|27793.4|27758.4|27794.3|27759.3|27794.3|27759.3|27792.5|27757.5|4
1637694600000|2021-11-23 19:10:00|27793|27758|27793|27758|27793|27758|27793|27758|1
1637694900000|2021-11-23 19:15:00|27793.5|27758.5|27793|27758|27793.5|27758.5|27793|27758|2
1637695500000|2021-11-23 19:25:00|27795.9|27760.9|27787.9|27767.9|27795.9|27767.9|27787.9|27760.9|2
1637696100000|2021-11-23 19:35:00|27787.4|27767.4|27793|27758|27793|27767.4|27785.5|27758|6
1637697000000|2021-11-23 19:50:00|27795.9|27760.9|27787.9|27767.9|27795.9|27767.9|27787.9|27760.9|2
1637697300000|2021-11-23 19:55:00|27787.4|27767.4|27787.5|27767.5|27787.5|27767.5|27787.4|27767.4|2
1637717400000|2021-11-24 01:30:00|27777.5|27757.5|27775|27755|27778.1|27758.1|27775|27755|18
1637717700000|2021-11-24 01:35:00|27775.1|27755.1|27772.5|27752.5|27776.1|27756.1|27772.5|27752.5|22
1637718000000|2021-11-24 01:40:00|27773.5|27753.5|27774.5|27754.5|27774.5|27754.5|27771.5|27751.5|15
1637718300000|2021-11-24 01:45:00|27774.7|27754.7|27773|27753|27774.7|27754.7|27773|27753|19
1637718600000|2021-11-24 01:50:00|27772.6|27752.6|27775.1|27755.1|27776.6|27756.6|27771.4|27751.4|17
1637718900000|2021-11-24 01:55:00|27775.6|27755.6|27775.6|27755.6|27776.1|27756.1|27775.1|27755.1|7
1637719200000|2021-11-24 02:00:00|27775.1|27755.1|27776.6|27756.6|27777.1|27757.1|27773.1|27753.1|18
1637719500000|2021-11-24 02:05:00|27776.1|27756.1|27775.3|27755.3|27776.6|27756.6|27774.5|27754.5|11
1637719800000|2021-11-24 02:10:00|27776.1|27756.1|27771.5|27751.5|27776.6|27756.6|27771.5|27751.5|16
1637720100000|2021-11-24 02:15:00|27772.1|27752.1|27776.6|27756.6|27776.6|27756.6|27772.1|27752.1|20
1637720400000|2021-11-24 02:20:00|27776.5|27756.5|27776.6|27756.6|27779|27759|27774.6|27754.6|18
1637720700000|2021-11-24 02:25:00|27776.4|27756.4|27775.6|27755.6|27777.6|27757.6|27774.1|27754.1|20
1637721000000|2021-11-24 02:30:00|27775.1|27755.1|27774.2|27754.2|27775.6|27755.6|27774.1|27754.1|10
1637721300000|2021-11-24 02:35:00|27774.7|27754.7|27772.5|27752.5|27774.7|27754.7|27771.6|27751.6|28
1637721600000|2021-11-24 02:40:00|27772.1|27752.1|27772.1|27752.1|27773.1|27753.1|27771.1|27751.1|11
1637721900000|2021-11-24 02:45:00|27774.6|27754.6|27770.1|27750.1|27774.6|27754.6|27769.6|27749.6|18
1637722200000|2021-11-24 02:50:00|27770|27750|27774.1|27754.1|27774.1|27754.1|27769.6|27749.6|20
1637722500000|2021-11-24 02:55:00|27774.6|27754.6|27773.5|27753.5|27774.6|27754.6|27773.5|27753.5|9
1637722800000|2021-11-24 03:00:00|27773.1|27753.1|27768.5|27748.5|27773.1|27753.1|27768|27748|31
1637723100000|2021-11-24 03:05:00|27769|27749|27768|27748|27769|27749|27768|27748|13
1637723400000|2021-11-24 03:10:00|27768.5|27748.5|27767.5|27747.5|27768.5|27748.5|27767.5|27747.5|8
1637723700000|2021-11-24 03:15:00|27768|27748|27768.5|27748.5|27769|27749|27767.5|27747.5|18
1637724000000|2021-11-24 03:20:00|27767.5|27747.5|27773|27753|27778.5|27758.5|27767.5|27747.5|24
1637724300000|2021-11-24 03:25:00|27772.5|27752.5|27776|27756|27777|27757|27771.5|27751.5|14
1637724600000|2021-11-24 03:30:00|27777|27757|27777|27757|27777|27757|27774|27754|10
1637724900000|2021-11-24 03:35:00|27777.5|27757.5|27772.5|27752.5|27777.5|27757.5|27772|27752|15
1637725200000|2021-11-24 03:40:00|27772|27752|27773|27753|27776|27756|27772|27752|26
1637725500000|2021-11-24 03:45:00|27772.5|27752.5|27772.5|27752.5|27772.5|27752.5|27772|27752|3
1637726100000|2021-11-24 03:55:00|27773|27753|27772|27752|27774|27754|27772|27752|9
1637726400000|2021-11-24 04:00:00|27772.5|27752.5|27774.1|27754.1|27775.5|27755.5|27772|27752|21
1637726700000|2021-11-24 04:05:00|27774.7|27754.7|27773.6|27753.6|27774.7|27754.7|27773.6|27753.6|3
1637727000000|2021-11-24 04:10:00|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|27773.1|27753.1|1
1637727600000|2021-11-24 04:20:00|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|1
1637727900000|2021-11-24 04:25:00|27774.1|27754.1|27773.6|27753.6|27774.7|27754.7|27773.6|27753.6|5
1637728200000|2021-11-24 04:30:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27773.1|27753.1|2
1637728500000|2021-11-24 04:35:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27773.1|27753.1|4
1637728800000|2021-11-24 04:40:00|27773.1|27753.1|27773.6|27753.6|27773.6|27753.6|27772.6|27752.6|4
1637729100000|2021-11-24 04:45:00|27774.1|27754.1|27773.6|27753.6|27774.1|27754.1|27773.6|27753.6|2
1637729700000|2021-11-24 04:55:00|27773.1|27753.1|27768.4|27748.4|27773.1|27753.1|27768.4|27748.4|5
1637730000000|2021-11-24 05:00:00|27767.9|27747.9|27768.4|27748.4|27768.4|27748.4|27767|27747|6
1637730300000|2021-11-24 05:05:00|27768.1|27748.1|27768.4|27748.4|27768.4|27748.4|27768.1|27748.1|2
1637730600000|2021-11-24 05:10:00|27768.1|27748.1|27768.4|27748.4|27768.4|27748.4|27768.1|27748.1|2
1637730900000|2021-11-24 05:15:00|27768.1|27748.1|27768.1|27748.1|27768.1|27748.1|27768.1|27748.1|1
1637731200000|2021-11-24 05:20:00|27767.5|27747.5|27767.5|27747.5|27768.1|27748.1|27767.5|27747.5|3
1637731800000|2021-11-24 05:30:00|27767.6|27747.6|27767.5|27747.5|27767.6|27747.6|27766.4|27746.4|12
1637732100000|2021-11-24 05:35:00|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|27767.1|27747.1|1
1637732400000|2021-11-24 05:40:00|27767.6|27747.6|27767.1|27747.1|27767.6|27747.6|27765.3|27745.3|8
1637732700000|2021-11-24 05:45:00|27766.6|27746.6|27765.5|27745.5|27766.6|27746.6|27765.1|27745.1|9
1637733000000|2021-11-24 05:50:00|27765.4|27745.4|27766.6|27746.6|27767.5|27747.5|27765.4|27745.4|12
1637733300000|2021-11-24 05:55:00|27766.1|27746.1|27763.6|27743.6|27766.1|27746.1|27763.1|27743.1|6
1637733600000|2021-11-24 06:00:00|27763.5|27743.5|27759.2|27739.2|27763.6|27743.6|27757|27737|55
1637733900000|2021-11-24 06:05:00|27758.1|27738.1|27757|27737|27759.7|27739.7|27756.9|27736.9|64
1637734200000|2021-11-24 06:10:00|27757.1|27737.1|27755.1|27735.1|27758.1|27738.1|27754|27734|35
1637734500000|2021-11-24 06:15:00|27755.6|27735.6|27758.5|27738.5|27758.5|27738.5|27755.1|27735.1|18
1637734800000|2021-11-24 06:20:00|27758.6|27738.6|27753.5|27733.5|27759.7|27739.7|27753.5|27733.5|21
1637735100000|2021-11-24 06:25:00|27753.6|27733.6|27758.5|27738.5|27759.9|27739.9|27753.6|27733.6|37
1637735400000|2021-11-24 06:30:00|27758.4|27738.4|27757|27737|27758.4|27738.4|27757|27737|3
1637735700000|2021-11-24 06:35:00|27756.5|27736.5|27757.1|27737.1|27757.1|27737.1|27752.4|27732.4|23
1637736000000|2021-11-24 06:40:00|27757|27737|27757.1|27737.1|27757.1|27737.1|27754|27734|24
1637736300000|2021-11-24 06:45:00|27757.5|27737.5|27761.6|27741.6|27762.6|27742.6|27756.8|27736.8|18
1637736600000|2021-11-24 06:50:00|27761|27741|27763.1|27743.1|27763.6|27743.6|27761|27741|5
1637736900000|2021-11-24 06:55:00|27763|27743|27762|27742|27763|27743|27756.5|27736.5|22
1637737200000|2021-11-24 07:00:00|27761.9|27741.9|27764.1|27744.1|27764.7|27744.7|27761.9|27741.9|9
1637737500000|2021-11-24 07:05:00|27763.6|27743.6|27763.6|27743.6|27763.6|27743.6|27763.6|27743.6|1
1637737800000|2021-11-24 07:10:00|27764.1|27744.1|27763.1|27743.1|27764.5|27744.5|27762.6|27742.6|8
1637738100000|2021-11-24 07:15:00|27763|27743|27761.5|27741.5|27763|27743|27759.9|27739.9|6
1637738400000|2021-11-24 07:20:00|27760.5|27740.5|27762.1|27742.1|27762.6|27742.6|27760.1|27740.1|11
1637738700000|2021-11-24 07:25:00|27763|27743|27762.1|27742.1|27763|27743|27760.1|27740.1|10
1637739000000|2021-11-24 07:30:00|27763.1|27743.1|27762.1|27742.1|27763.1|27743.1|27761.6|27741.6|4
1637739300000|2021-11-24 07:35:00|27762.6|27742.6|27760.6|27740.6|27762.6|27742.6|27758|27738|23
1637739600000|2021-11-24 07:40:00|27760.1|27740.1|27762.5|27742.5|27763|27743|27760.1|27740.1|11
1637739900000|2021-11-24 07:45:00|27762.6|27742.6|27764.7|27744.7|27764.7|27744.7|27762.6|27742.6|32
1637740200000|2021-11-24 07:50:00|27763.6|27743.6|27764.1|27744.1|27764.1|27744.1|27762.6|27742.6|6
1637740500000|2021-11-24 07:55:00|27763.6|27743.6|27763.1|27743.1|27763.6|27743.6|27763.1|27743.1|3
1637740800000|2021-11-24 08:00:00|27763.6|27743.6|27761.5|27741.5|27764.7|27744.7|27761.5|27741.5|9
1637741100000|2021-11-24 08:05:00|27761.4|27741.4|27757|27737|27761.4|27741.4|27757|27737|13
1637741400000|2021-11-24 08:10:00|27761.5|27741.5|27761.6|27741.6|27762.1|27742.1|27755.6|27735.6|29
1637741700000|2021-11-24 08:15:00|27760.2|27740.2|27759.5|27739.5|27762.2|27742.2|27759.5|27739.5|23
1637742000000|2021-11-24 08:20:00|27759.7|27739.7|27760.1|27740.1|27760.4|27740.4|27759.7|27739.7|5
1637742300000|2021-11-24 08:25:00|27760.4|27740.4|27763|27743|27763|27743|27760.4|27740.4|9
1637742600000|2021-11-24 08:30:00|27762.7|27742.7|27757.6|27737.6|27763.1|27743.1|27757.5|27737.5|21
1637742900000|2021-11-24 08:35:00|27757.5|27737.5|27757.5|27737.5|27758.6|27738.6|27757.4|27737.4|17
1637743200000|2021-11-24 08:40:00|27758.5|27738.5|27756.8|27736.8|27758.6|27738.6|27752.7|27732.7|23
1637743500000|2021-11-24 08:45:00|27757.3|27737.3|27760|27740|27760.8|27740.8|27756.4|27736.4|46
1637743800000|2021-11-24 08:50:00|27759.9|27739.9|27760|27740|27767.6|27740.5|27757|27732|16
1637744100000|2021-11-24 08:55:00|27760.1|27740.1|27762.8|27742.8|27764.7|27744.7|27759.1|27739.1|13
1637744400000|2021-11-24 09:00:00|27762|27742|27765|27745|27768.8|27745|27761|27733|15
1637744700000|2021-11-24 09:05:00|27764.4|27744.4|27757.5|27737.5|27764.4|27744.4|27756|27736|15
1637745000000|2021-11-24 09:10:00|27757.6|27737.6|27763.1|27743.1|27763.6|27743.6|27757.6|27737.6|22
1637745300000|2021-11-24 09:15:00|27758.7|27738.7|27758.2|27738.2|27758.7|27738.7|27757|27737|4
1637745600000|2021-11-24 09:20:00|27757|27737|27758.5|27738.5|27758.5|27738.5|27757|27737|3
1637745900000|2021-11-24 09:25:00|27759.1|27739.1|27761.4|27741.4|27763.1|27743.1|27759.1|27739.1|8
1637746200000|2021-11-24 09:30:00|27769.1|27734.1|27769.1|27734.1|27769.1|27734.1|27769.1|27734.1|1
1637746800000|2021-11-24 09:40:00|27762.6|27742.6|27768.1|27748.1|27769.3|27749.3|27761|27741|18
1637747100000|2021-11-24 09:45:00|27768.6|27748.6|27771.9|27751.9|27773.1|27753.1|27767.2|27747.2|8
1637747400000|2021-11-24 09:50:00|27771|27751|27772.4|27752.4|27773.6|27753.6|27771|27751|11
1637747700000|2021-11-24 09:55:00|27773.1|27753.1|27772.5|27752.5|27773.9|27753.9|27772.5|27752.5|5
1637748000000|2021-11-24 10:00:00|27773.9|27753.9|27772.4|27752.4|27773.9|27753.9|27772.4|27752.4|7
1637748600000|2021-11-24 10:10:00|27775.1|27755.1|27777.3|27757.3|27777.3|27757.3|27775|27755|5
1637748900000|2021-11-24 10:15:00|27776.4|27756.4|27775.1|27740.1|27776.4|27756.4|27772.5|27737.5|9
1637749200000|2021-11-24 10:20:00|27774.4|27739.4|27772.5|27752.5|27777.5|27752.5|27772.5|27737.5|6
1637749500000|2021-11-24 10:25:00|27773.4|27753.4|27781.7|27746.7|27782.5|27753.4|27773.4|27746.7|4
1637749800000|2021-11-24 10:30:00|27783.1|27748.1|27772.5|27752.5|27783.1|27753.9|27772.5|27746.7|7
1637750100000|2021-11-24 10:35:00|27773.6|27753.6|27773.9|27753.9|27773.9|27753.9|27772.5|27752.5|7
1637750400000|2021-11-24 10:40:00|27772.5|27752.5|27772.5|27752.5|27773.9|27753.9|27772.5|27752.5|5
1637750700000|2021-11-24 10:45:00|27775|27755|27782.8|27747.8|27783|27755|27775|27747.5|6
1637751600000|2021-11-24 11:00:00|27783.3|27748.3|27777.5|27757.5|27783.3|27758.9|27776.9|27748.3|8
1637751900000|2021-11-24 11:05:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637752200000|2021-11-24 11:10:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637752500000|2021-11-24 11:15:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|4
1637752800000|2021-11-24 11:20:00|27777.6|27757.6|27777.6|27757.6|27778.9|27758.9|27777.5|27757.5|9
1637753100000|2021-11-24 11:25:00|27779.1|27759.1|27772.5|27752.5|27779.1|27759.1|27772.5|27752.5|19
1637753400000|2021-11-24 11:30:00|27773.6|27753.6|27773.1|27753.1|27773.6|27753.6|27772.5|27752.5|3
1637753700000|2021-11-24 11:35:00|27772.6|27752.6|27772.6|27752.6|27774.1|27754.1|27772.4|27752.4|7
1637754000000|2021-11-24 11:40:00|27771.9|27751.9|27772.5|27752.5|27772.5|27752.5|27771.4|27751.4|3
1637754300000|2021-11-24 11:45:00|27771.4|27751.4|27772.5|27752.5|27773.6|27753.6|27771.4|27751.4|4
1637754900000|2021-11-24 11:55:00|27771.9|27751.9|27772.7|27737.7|27778|27751.9|27771.9|27737.2|9
1637755200000|2021-11-24 12:00:00|27771.2|27736.2|27777.5|27742.5|27778|27752.5|27771.2|27736.2|9
1637755500000|2021-11-24 12:05:00|27772.5|27752.5|27772.5|27752.5|27778.6|27752.5|27772.5|27742.5|6
1637755800000|2021-11-24 12:10:00|27771|27751|27772.5|27752.5|27779.3|27752.5|27771|27743|16
1637756100000|2021-11-24 12:15:00|27778|27743|27778|27743|27778|27752.5|27771.4|27742.5|8
1637756400000|2021-11-24 12:20:00|27777.5|27742.5|27772.5|27752.5|27777.5|27752.5|27771.1|27742.5|4
1637756700000|2021-11-24 12:25:00|27772.4|27752.4|27772.5|27752.5|27772.5|27752.5|27772.4|27752.4|6
1637757000000|2021-11-24 12:30:00|27772.4|27752.4|27777.5|27742.5|27777.5|27752.4|27768.2|27742|7
1637757300000|2021-11-24 12:35:00|27777.2|27742.2|27770|27750|27777.2|27750|27770|27742.2|2
1637757900000|2021-11-24 12:45:00|27778|27743|27770|27750|27778|27750|27770|27743|2
1637758200000|2021-11-24 12:50:00|27771.5|27751.5|27770|27750|27772.5|27752.5|27770|27750|4
1637758500000|2021-11-24 12:55:00|27778|27743|27777.5|27742.5|27778|27750|27770|27742.5|5
1637758800000|2021-11-24 13:00:00|27777|27742|27778|27743|27780|27751.5|27770.5|27742|14
1637759100000|2021-11-24 13:05:00|27777.5|27742.5|27772.8|27752.8|27780|27753.9|27772.5|27742.5|14
1637759700000|2021-11-24 13:15:00|27782|27747|27782.5|27747.5|27782.5|27747.5|27781.5|27746.5|4
1637760000000|2021-11-24 13:20:00|27783.3|27748.3|27777.5|27757.5|27783.3|27759.2|27777.5|27748.3|5
1637760300000|2021-11-24 13:25:00|27777.8|27757.8|27783.8|27748.8|27784|27757.8|27773.2|27748.8|7
1637760600000|2021-11-24 13:30:00|27783.3|27748.3|27783|27748|27783.5|27748.5|27782.5|27747.5|6
1637760900000|2021-11-24 13:35:00|27785|27750|27777.5|27757.5|27786.5|27758.9|27777.5|27750|15
1637761200000|2021-11-24 13:40:00|27778.6|27758.6|27777.4|27757.4|27778.9|27758.9|27776.1|27756.1|12
1637761500000|2021-11-24 13:45:00|27776|27756|27777.5|27757.5|27778.6|27758.6|27775|27755|7
1637761800000|2021-11-24 13:50:00|27778.6|27758.6|27777.5|27757.5|27778.6|27758.6|27777.5|27757.5|2
1637762100000|2021-11-24 13:55:00|27778.6|27758.6|27782.5|27747.5|27782.5|27758.6|27775|27747|10
1637762400000|2021-11-24 14:00:00|27782.6|27747.6|27777.7|27742.7|27782.6|27752.5|27772|27742.5|21
1637762700000|2021-11-24 14:05:00|27777.5|27742.5|27777.5|27757.5|27783|27757.5|27772|27742.5|10
1637763000000|2021-11-24 14:10:00|27778.9|27758.9|27777.5|27757.5|27778.9|27758.9|27777.5|27757.5|2
1637763300000|2021-11-24 14:15:00|27778.9|27758.9|27787.5|27752.5|27788.2|27761|27778.9|27752.5|12
1637763600000|2021-11-24 14:20:00|27777.5|27757.5|27777.5|27757.5|27783.9|27757.5|27777.5|27748.2|6
1637763900000|2021-11-24 14:25:00|27773.5|27753.5|27778.5|27758.5|27783.7|27758.8|27772.5|27747|34
1637764200000|2021-11-24 14:30:00|27778.6|27758.6|27788.5|27753.5|27789|27761|27778.1|27753|12
1637764500000|2021-11-24 14:35:00|27789.5|27754.5|27787.5|27752.5|27790|27761.5|27781.1|27752.1|21
1637764800000|2021-11-24 14:40:00|27777.5|27757.5|27776.3|27756.3|27783.7|27757.5|27776.2|27748.2|13
1637765100000|2021-11-24 14:45:00|27776.7|27756.7|27774|27754|27777.8|27757.8|27773.3|27753.3|8
1637765400000|2021-11-24 14:50:00|27773.4|27753.4|27773.3|27753.3|27774|27754|27772.8|27752.8|9
1637765700000|2021-11-24 14:55:00|27774|27754|27787.5|27752.5|27788.2|27758.2|27773.3|27748.2|22
1637766000000|2021-11-24 15:00:00|27788.2|27753.2|27788.2|27753.2|27788.2|27761.2|27776.7|27747.7|14
1637766300000|2021-11-24 15:05:00|27787.7|27752.7|27782|27762|27788.7|27763|27780.8|27752.7|9
1637766600000|2021-11-24 15:10:00|27783.7|27763.7|27778.1|27758.1|27789|27763.7|27778.1|27751.6|15
1637766900000|2021-11-24 15:15:00|27782|27762|27783.1|27763.1|27790.5|27764.3|27780.5|27754|18
1637767200000|2021-11-24 15:20:00|27784|27764|27793|27758|27793|27768.1|27784|27758|11
1637767500000|2021-11-24 15:25:00|27793.2|27758.2|27792.7|27757.7|27794.6|27759.6|27792.7|27757.7|5
1637768100000|2021-11-24 15:35:00|27793.7|27758.7|27796.5|27761.5|27797|27768.9|27787.5|27757.7|11
1637768400000|2021-11-24 15:40:00|27797|27762|27797|27762|27797.5|27762.5|27796.9|27761.9|7
1637768700000|2021-11-24 15:45:00|27797.3|27762.3|27797.5|27762.5|27797.5|27762.5|27797.3|27762.3|2
1637769000000|2021-11-24 15:50:00|27797.8|27762.8|27800.5|27765.5|27800.5|27770.3|27790|27762.5|26
1637769300000|2021-11-24 15:55:00|27802.5|27767.5|27797.5|27777.5|27806|27778|27796.3|27765.9|18
1637769600000|2021-11-24 16:00:00|27798.4|27778.4|27804.1|27769.1|27804.1|27778.4|27791.3|27765.9|15
1637769900000|2021-11-24 16:05:00|27802.7|27767.7|27802.8|27767.8|27802.8|27775|27792.5|27767.7|8
1637770200000|2021-11-24 16:10:00|27792.9|27772.9|27796.6|27761.6|27802.1|27773.6|27792.9|27761.6|25
1637770500000|2021-11-24 16:15:00|27788.6|27768.6|27798|27763|27799|27773.6|27787.9|27763|18
1637770800000|2021-11-24 16:20:00|27798.5|27763.5|27788.6|27768.6|27798.7|27768.6|27788.6|27763.3|4
1637771100000|2021-11-24 16:25:00|27788.7|27768.7|27787.8|27767.8|27789.3|27769.3|27787.8|27767.8|5
1637771400000|2021-11-24 16:30:00|27787.2|27767.2|27789.4|27769.4|27789.9|27769.9|27787.2|27767.2|4
1637771700000|2021-11-24 16:35:00|27798.2|27763.2|27797.7|27762.7|27798.2|27769.4|27788.9|27762.7|4
1637772600000|2021-11-24 16:50:00|27797.5|27762.5|27787.5|27767.5|27797.5|27768.5|27785|27760|10
1637773200000|2021-11-24 17:00:00|27788.8|27768.8|27792.5|27772.5|27792.5|27772.5|27788.8|27768.8|3
1637773500000|2021-11-24 17:05:00|27793.3|27773.3|27802.5|27767.5|27802.5|27777.5|27793.3|27767.4|8
1637773800000|2021-11-24 17:10:00|27802.7|27767.7|27802.5|27767.5|27802.7|27767.7|27802.5|27767.5|2
1637774100000|2021-11-24 17:15:00|27799.8|27764.8|27797.5|27762.5|27799.8|27771.3|27791.2|27762.5|4
1637774700000|2021-11-24 17:25:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1637775000000|2021-11-24 17:30:00|27792.4|27772.4|27802.5|27767.5|27802.5|27772.4|27792.4|27766.5|3
1637776500000|2021-11-24 17:55:00|27801.5|27766.5|27798|27763|27801.5|27772.4|27792.4|27763|4
1637776800000|2021-11-24 18:00:00|27797.5|27762.5|27797.5|27762.5|27798.5|27763.5|27797.5|27762.5|4
1637777700000|2021-11-24 18:15:00|27797.9|27762.9|27797.9|27762.9|27797.9|27762.9|27797.9|27762.9|1
1637778300000|2021-11-24 18:25:00|27798.3|27763.3|27798.5|27763.5|27798.5|27763.5|27798.3|27763.3|2
1637778600000|2021-11-24 18:30:00|27792.4|27772.4|27802.5|27767.5|27802.5|27772.4|27792.4|27767.5|2
1637779500000|2021-11-24 18:45:00|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|1
1637780100000|2021-11-24 18:55:00|27803.9|27768.9|27802.9|27767.9|27803.9|27768.9|27802.9|27767.9|2
1637780400000|2021-11-24 19:00:00|27802.5|27767.5|27802.9|27767.9|27802.9|27767.9|27802.5|27767.5|2
1637782200000|2021-11-24 19:30:00|27792.8|27772.8|27797.9|27762.9|27797.9|27772.8|27792.8|27762.9|2
1637782500000|2021-11-24 19:35:00|27797.4|27777.4|27792.8|27772.8|27802.9|27777.8|27792.8|27767.9|4
1637782800000|2021-11-24 19:40:00|27788.9|27768.9|27802.9|27767.9|27802.9|27777.8|27787.8|27762.4|10
1637783100000|2021-11-24 19:45:00|27802.3|27767.3|27799|27764|27802.3|27767.3|27796.5|27761.5|17
1637783400000|2021-11-24 19:50:00|27797.5|27762.5|27794.4|27759.4|27797.5|27767.5|27783.5|27759|14
1637783700000|2021-11-24 19:55:00|27794|27759|27795.5|27760.5|27795.5|27760.5|27794|27759|2
1637803800000|2021-11-25 01:30:00|27768.6|27748.6|27769|27749|27770.4|27750.4|27768.6|27748.6|9
1637804100000|2021-11-25 01:35:00|27768.4|27748.4|27769.4|27749.4|27770.4|27750.4|27767.4|27747.4|12
1637804400000|2021-11-25 01:40:00|27769.9|27749.9|27768.1|27748.1|27774.5|27754.5|27768.1|27748.1|56
1637804700000|2021-11-25 01:45:00|27768|27748|27769.1|27749.1|27772.4|27752.4|27767.5|27747.5|51
1637805000000|2021-11-25 01:50:00|27769.6|27749.6|27768.5|27748.5|27771.6|27751.6|27767.5|27747.5|34
1637805300000|2021-11-25 01:55:00|27768.9|27748.9|27767.4|27747.4|27768.9|27748.9|27767.4|27747.4|16
1637805600000|2021-11-25 02:00:00|27767.9|27747.9|27769|27749|27769.4|27749.4|27767.4|27747.4|22
1637805900000|2021-11-25 02:05:00|27769.4|27749.4|27778|27758|27778|27758|27769.4|27749.4|30
1637806200000|2021-11-25 02:10:00|27778.5|27758.5|27776.4|27756.4|27778.5|27758.5|27772.9|27752.9|19
1637806500000|2021-11-25 02:15:00|27776.5|27756.5|27772|27752|27776.5|27756.5|27767.9|27747.9|29
1637806800000|2021-11-25 02:20:00|27776|27756|27778.4|27758.4|27778.4|27758.4|27776|27756|9
1637807100000|2021-11-25 02:25:00|27778|27758|27773.4|27753.4|27778|27758|27772|27752|14
1637807400000|2021-11-25 02:30:00|27773|27753|27770.5|27750.5|27773.6|27753.6|27769.1|27749.1|46
1637807700000|2021-11-25 02:35:00|27770.6|27750.6|27770.1|27750.1|27770.6|27750.6|27770.1|27750.1|3
1637808000000|2021-11-25 02:40:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1637808300000|2021-11-25 02:45:00|27772.6|27752.6|27773.6|27753.6|27774|27754|27772.6|27752.6|8
1637808600000|2021-11-25 02:50:00|27774.5|27754.5|27773.6|27753.6|27774.5|27754.5|27773.5|27753.5|4
1637808900000|2021-11-25 02:55:00|27773.1|27753.1|27774.2|27754.2|27774.6|27754.6|27773.1|27753.1|12
1637809200000|2021-11-25 03:00:00|27773.6|27753.6|27774.5|27754.5|27775|27755|27773.6|27753.6|11
1637809500000|2021-11-25 03:05:00|27775|27755|27774|27754|27775|27755|27773.5|27753.5|5
1637810100000|2021-11-25 03:15:00|27773.6|27753.6|27774.1|27754.1|27775|27755|27773.6|27753.6|7
1637810400000|2021-11-25 03:20:00|27774|27754|27773.1|27753.1|27775.4|27755.4|27773.1|27753.1|15
1637810700000|2021-11-25 03:25:00|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|27773.6|27753.6|1
1637811000000|2021-11-25 03:30:00|27774.1|27754.1|27774.1|27754.1|27775.5|27755.5|27773|27753|10
1637811300000|2021-11-25 03:35:00|27774|27754|27775|27755|27775|27755|27774|27754|2
1637811600000|2021-11-25 03:40:00|27774.6|27754.6|27775|27755|27775|27755|27774.6|27754.6|2
1637812200000|2021-11-25 03:50:00|27774.6|27754.6|27775|27755|27775|27755|27774.6|27754.6|2
1637812500000|2021-11-25 03:55:00|27775.5|27755.5|27773.6|27753.6|27775.5|27755.5|27773.5|27753.5|12
1637812800000|2021-11-25 04:00:00|27774.1|27754.1|27773.4|27753.4|27774.6|27754.6|27773.4|27753.4|4
1637813100000|2021-11-25 04:05:00|27773.6|27753.6|27776.1|27756.1|27776.1|27756.1|27773.4|27753.4|24
1637813700000|2021-11-25 04:15:00|27776.6|27756.6|27777.5|27757.5|27778.1|27758.1|27776.6|27756.6|4
1637814300000|2021-11-25 04:25:00|27777.4|27757.4|27778.1|27758.1|27778.1|27758.1|27774.9|27754.9|9
1637814600000|2021-11-25 04:30:00|27778.4|27758.4|27778.5|27758.5|27779.5|27759.5|27778.4|27758.4|4
1637814900000|2021-11-25 04:35:00|27778.4|27758.4|27778.4|27758.4|27778.4|27758.4|27778.4|27758.4|1
1637815200000|2021-11-25 04:40:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|1
1637815500000|2021-11-25 04:45:00|27778.4|27758.4|27778.6|27758.6|27778.6|27758.6|27778.4|27758.4|2
1637816100000|2021-11-25 04:55:00|27778.5|27758.5|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|9
1637816400000|2021-11-25 05:00:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.5|27758.5|15
1637816700000|2021-11-25 05:05:00|27778.5|27758.5|27778.6|27758.6|27778.6|27758.6|27778.5|27758.5|8
1637817000000|2021-11-25 05:10:00|27778.5|27758.5|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|3
1637817300000|2021-11-25 05:15:00|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|27778.6|27758.6|1
1637818200000|2021-11-25 05:30:00|27778.1|27758.1|27778.6|27758.6|27778.6|27758.6|27778.1|27758.1|2
1637818500000|2021-11-25 05:35:00|27778.1|27758.1|27778.1|27758.1|27778.1|27758.1|27778.1|27758.1|1
1637819100000|2021-11-25 05:45:00|27778.6|27758.6|27778.6|27758.6|27779.7|27759.7|27778.1|27758.1|11
1637819400000|2021-11-25 05:50:00|27779.7|27759.7|27778.6|27758.6|27779.9|27759.9|27778.1|27758.1|8
1637819700000|2021-11-25 05:55:00|27778.1|27758.1|27777.5|27757.5|27778.1|27758.1|27775.4|27755.4|15
1637820000000|2021-11-25 06:00:00|27777.4|27757.4|27773.6|27753.6|27777.4|27757.4|27773.1|27753.1|29
1637820300000|2021-11-25 06:05:00|27773.9|27753.9|27774.5|27754.5|27774.6|27754.6|27773.9|27753.9|7
1637820600000|2021-11-25 06:10:00|27774.4|27754.4|27774.5|27754.5|27775.1|27755.1|27774.4|27754.4|9
1637820900000|2021-11-25 06:15:00|27775|27755|27772.5|27752.5|27775|27755|27771.4|27751.4|19
1637821200000|2021-11-25 06:20:00|27772|27752|27773.1|27753.1|27773.1|27753.1|27770.8|27750.8|11
1637821500000|2021-11-25 06:25:00|27775.5|27755.5|27772.5|27752.5|27776.4|27756.4|27772|27752|15
1637821800000|2021-11-25 06:30:00|27773|27753|27772.1|27752.1|27773|27753|27772.1|27752.1|3
1637822100000|2021-11-25 06:35:00|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|1
1637822400000|2021-11-25 06:40:00|27772.1|27752.1|27774.5|27754.5|27776.1|27756.1|27772.1|27752.1|8
1637822700000|2021-11-25 06:45:00|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|27774.1|27754.1|1
1637823000000|2021-11-25 06:50:00|27776.1|27756.1|27781.6|27761.6|27782|27762|27776.1|27756.1|15
1637823300000|2021-11-25 06:55:00|27781.1|27761.1|27780|27760|27783|27763|27776.1|27756.1|22
1637823600000|2021-11-25 07:00:00|27781|27761|27777.6|27757.6|27782.5|27762.5|27777.1|27757.1|13
1637823900000|2021-11-25 07:05:00|27777.1|27757.1|27777.1|27757.1|27777.1|27757.1|27775.7|27755.7|8
1637824200000|2021-11-25 07:10:00|27778.6|27758.6|27778.1|27758.1|27778.6|27758.6|27775.1|27755.1|10
1637824500000|2021-11-25 07:15:00|27777.6|27757.6|27777.1|27757.1|27777.6|27757.6|27775.7|27755.7|4
1637824800000|2021-11-25 07:20:00|27777|27757|27777.5|27757.5|27777.5|27757.5|27772.1|27752.1|17
1637825100000|2021-11-25 07:25:00|27777.1|27757.1|27776.1|27756.1|27777.5|27757.5|27772.5|27752.5|14
1637825400000|2021-11-25 07:30:00|27775.3|27755.3|27776.1|27756.1|27776.4|27756.4|27775.3|27755.3|8
1637825700000|2021-11-25 07:35:00|27775.3|27755.3|27776.5|27756.5|27776.5|27756.5|27774|27754|9
1637826300000|2021-11-25 07:45:00|27777.6|27757.6|27775.6|27755.6|27777.6|27757.6|27775.6|27755.6|3
1637826600000|2021-11-25 07:50:00|27776.5|27756.5|27774.6|27754.6|27777.1|27757.1|27772.5|27752.5|14
1637826900000|2021-11-25 07:55:00|27774.5|27754.5|27777.6|27757.6|27777.6|27757.6|27771.9|27751.9|31
1637827200000|2021-11-25 08:00:00|27778.1|27758.1|27778.5|27758.5|27779.9|27759.9|27777.1|27757.1|7
1637827500000|2021-11-25 08:05:00|27778.6|27758.6|27779.5|27759.5|27780.1|27760.1|27778.5|27758.5|8
1637827800000|2021-11-25 08:10:00|27780|27760|27783.1|27763.1|27783.1|27763.1|27777.6|27757.6|12
1637828100000|2021-11-25 08:15:00|27783.6|27763.6|27783.1|27763.1|27784.9|27764.9|27783.1|27763.1|5
1637828400000|2021-11-25 08:20:00|27783.6|27763.6|27783.1|27763.1|27783.6|27763.6|27783.1|27763.1|4
1637828700000|2021-11-25 08:25:00|27783.6|27763.6|27788.1|27768.1|27788.1|27768.1|27783.6|27763.6|8
1637829000000|2021-11-25 08:30:00|27788.5|27768.5|27786.4|27766.4|27809|27774|27786.4|27766.4|22
1637829300000|2021-11-25 08:35:00|27787.4|27767.4|27783.2|27763.2|27787.6|27767.6|27783.2|27763.2|22
1637829600000|2021-11-25 08:40:00|27782.7|27762.7|27776.5|27756.5|27782.7|27762.7|27776.5|27756.5|9
1637829900000|2021-11-25 08:45:00|27775.4|27755.4|27775|27755|27781|27756.5|27771.4|27746|43
1637830200000|2021-11-25 08:50:00|27774.5|27754.5|27778.5|27758.5|27781.3|27761.3|27774.5|27754.5|13
1637830500000|2021-11-25 08:55:00|27780|27760|27777.5|27757.5|27788.1|27760|27777.5|27752|7
1637830800000|2021-11-25 09:00:00|27778.6|27758.6|27788|27753|27788|27763.2|27778.6|27753|8
1637831100000|2021-11-25 09:05:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1637831400000|2021-11-25 09:10:00|27788|27753|27785|27765|27788|27765|27782.1|27753|5
1637831700000|2021-11-25 09:15:00|27787.1|27767.1|27788.5|27768.5|27788.6|27768.6|27787.1|27767.1|4
1637832000000|2021-11-25 09:20:00|27789.2|27769.2|27788|27768|27789.2|27769.2|27787.2|27767.2|3
1637832300000|2021-11-25 09:25:00|27787.8|27767.8|27787|27767|27787.8|27767.8|27787|27767|3
1637832600000|2021-11-25 09:30:00|27788|27768|27788.3|27768.3|27788.3|27768.3|27787.5|27767.5|4
1637832900000|2021-11-25 09:35:00|27789|27769|27788.3|27768.3|27789|27769|27788.3|27768.3|2
1637833200000|2021-11-25 09:40:00|27787.8|27767.8|27792.7|27772.7|27792.7|27772.7|27787.8|27767.8|4
1637833500000|2021-11-25 09:45:00|27792.6|27772.6|27792.8|27772.8|27792.8|27772.8|27792.1|27772.1|3
1637833800000|2021-11-25 09:50:00|27792.6|27772.6|27790|27770|27792.6|27772.6|27789.5|27769.5|10
1637834100000|2021-11-25 09:55:00|27790.3|27770.3|27790.3|27770.3|27790.3|27770.3|27790.3|27770.3|1
1637834700000|2021-11-25 10:05:00|27792|27772|27792.5|27772.5|27792.5|27772.5|27792|27772|2
1637835000000|2021-11-25 10:10:00|27792.6|27772.6|27792.6|27772.6|27793.6|27773.6|27789.7|27769.7|9
1637835300000|2021-11-25 10:15:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1637836200000|2021-11-25 10:30:00|27792.1|27772.1|27792.5|27772.5|27793.5|27773.5|27791.6|27771.6|50
1637836500000|2021-11-25 10:35:00|27791.6|27771.6|27792.5|27772.5|27793.4|27773.4|27791.6|27771.6|46
1637836800000|2021-11-25 10:40:00|27793.4|27773.4|27790|27770|27793.4|27773.4|27790|27770|87
1637837100000|2021-11-25 10:45:00|27789.1|27769.1|27792|27772|27792.4|27772.4|27789|27769|9
1637837400000|2021-11-25 10:50:00|27791.8|27771.8|27792|27772|27792|27772|27791.8|27771.8|2
1637837700000|2021-11-25 10:55:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1637838000000|2021-11-25 11:00:00|27792|27772|27792|27772|27792|27772|27792|27772|1
1637838900000|2021-11-25 11:15:00|27791.9|27771.9|27790|27770|27791.9|27771.9|27790|27770|4
1637840100000|2021-11-25 11:35:00|27788.5|27768.5|27787.5|27767.5|27788.5|27768.5|27787.5|27767.5|2
1637840400000|2021-11-25 11:40:00|27787.6|27767.6|27787.6|27767.6|27787.6|27767.6|27787.6|27767.6|1
1637841000000|2021-11-25 11:50:00|27786.9|27766.9|27789.9|27769.9|27789.9|27769.9|27786.9|27766.9|5
1637841600000|2021-11-25 12:00:00|27790|27770|27798|27763|27798|27770|27790|27762.2|6
1637841900000|2021-11-25 12:05:00|27797.2|27762.2|27797.5|27762.5|27797.5|27762.5|27797.2|27762.2|2
1637842200000|2021-11-25 12:10:00|27797.6|27762.6|27792.5|27772.5|27797.6|27773.9|27792.5|27762.6|3
1637842500000|2021-11-25 12:15:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1637842800000|2021-11-25 12:20:00|27792.5|27772.5|27793|27773|27793|27773|27792.5|27772.5|2
1637843100000|2021-11-25 12:25:00|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|27792.5|27772.5|1
1637843400000|2021-11-25 12:30:00|27792.4|27772.4|27797|27762|27798|27772.4|27791|27762|9
1637846700000|2021-11-25 13:25:00|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|27797.5|27762.5|1
1637848200000|2021-11-25 13:50:00|27798.3|27763.3|27792.5|27772.5|27798.3|27772.5|27792.5|27763.3|2
1637848800000|2021-11-25 14:00:00|27792.4|27772.4|27792.5|27772.5|27792.5|27772.5|27792.4|27772.4|2
1637850000000|2021-11-25 14:20:00|27792.2|27772.2|27795.3|27760.3|27797.5|27772.2|27790|27760|11
1637850300000|2021-11-25 14:25:00|27795.8|27760.8|27794.1|27759.1|27796.8|27761.8|27794.1|27759.1|6
1637850600000|2021-11-25 14:30:00|27795.5|27760.5|27799.3|27764.3|27799.8|27764.8|27793|27758|15
1637851800000|2021-11-25 14:50:00|27802.5|27767.5|27801.4|27766.4|27802.5|27767.5|27801.4|27766.4|4
1637852400000|2021-11-25 15:00:00|27803.8|27768.8|27794.8|27774.8|27803.8|27775.8|27794.8|27768.8|4
1637852700000|2021-11-25 15:05:00|27795.3|27775.3|27794.8|27774.8|27796.3|27776.3|27794.8|27774.8|5
1637853000000|2021-11-25 15:10:00|27795.3|27775.3|27798|27778|27798|27778|27795.3|27775.3|6
1637853300000|2021-11-25 15:15:00|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|27798.3|27778.3|1
1637854500000|2021-11-25 15:35:00|27797.9|27777.9|27797.9|27777.9|27797.9|27777.9|27797.9|27777.9|1
1637855100000|2021-11-25 15:45:00|27798.4|27778.4|27800.6|27780.6|27800.6|27780.6|27797.8|27777.8|3
1637855400000|2021-11-25 15:50:00|27801.3|27781.3|27800.8|27780.8|27801.3|27781.3|27800.8|27780.8|3
1637856300000|2021-11-25 16:05:00|27800.5|27780.5|27806|27771|27806|27780.5|27800.5|27771|2
1637856900000|2021-11-25 16:15:00|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|27805.2|27770.2|1
1637857500000|2021-11-25 16:25:00|27804.2|27769.2|27805|27770|27805|27770|27804.1|27769.1|5
1637858100000|2021-11-25 16:35:00|27805.5|27770.5|27804.5|27769.5|27805.5|27770.5|27804.5|27769.5|5
1637858400000|2021-11-25 16:40:00|27805.5|27770.5|27804|27769|27805.7|27778|27797.2|27769|8
1637858700000|2021-11-25 16:45:00|27805|27770|27805|27770|27805|27770|27805|27770|1
1637862300000|2021-11-25 17:45:00|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|27804.9|27769.9|1
1637863800000|2021-11-25 18:10:00|27803.7|27768.7|27803.5|27768.5|27804.9|27769.9|27803.5|27768.5|3
1637864100000|2021-11-25 18:15:00|27804.9|27769.9|27802|27767|27804.9|27769.9|27801.5|27766.5|5
1637864400000|2021-11-25 18:20:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1637865900000|2021-11-25 18:45:00|27799.5|27764.5|27799.5|27764.5|27799.5|27764.5|27799.5|27764.5|1
1637866200000|2021-11-25 18:50:00|27799.3|27764.3|27799.3|27764.3|27799.3|27764.3|27799.3|27764.3|1
1637866800000|2021-11-25 19:00:00|27799.8|27764.8|27800.5|27765.5|27800.5|27765.5|27799.8|27764.8|4
1637867100000|2021-11-25 19:05:00|27797.4|27762.4|27798.9|27763.9|27798.9|27763.9|27797.3|27762.3|6
1637867400000|2021-11-25 19:10:00|27800.9|27765.9|27800.8|27765.8|27800.9|27765.9|27797.9|27762.9|5
1637867700000|2021-11-25 19:15:00|27798.9|27763.9|27800.8|27765.8|27800.9|27765.9|27798.9|27763.9|4
1637868000000|2021-11-25 19:20:00|27798.9|27763.9|27800.8|27765.8|27800.9|27765.9|27798.9|27763.9|4
1637868300000|2021-11-25 19:25:00|27798.9|27763.9|27799.1|27764.1|27799.1|27764.1|27798.9|27763.9|2
1637869500000|2021-11-25 19:45:00|27800.9|27765.9|27800.3|27765.3|27800.9|27765.9|27800.3|27765.3|3
1637870100000|2021-11-25 19:55:00|27800.4|27765.4|27800.4|27765.4|27800.4|27765.4|27800.4|27765.4|1
1637890200000|2021-11-26 01:30:00|27791.4|27771.4|27791.6|27771.6|27791.6|27771.6|27790.9|27770.9|23
1637890500000|2021-11-26 01:35:00|27792.1|27772.1|27792.1|27772.1|27792.6|27772.6|27791|27771|10
1637890800000|2021-11-26 01:40:00|27791.6|27771.6|27791.5|27771.5|27793.1|27773.1|27790.4|27770.4|16
1637891100000|2021-11-26 01:45:00|27791.4|27771.4|27791.5|27771.5|27792.1|27772.1|27790.4|27770.4|20
1637891400000|2021-11-26 01:50:00|27791.1|27771.1|27793.5|27773.5|27793.5|27773.5|27790.9|27770.9|7
1637891700000|2021-11-26 01:55:00|27792.9|27772.9|27793.5|27773.5|27794.9|27774.9|27792.9|27772.9|25
1637892000000|2021-11-26 02:00:00|27794.5|27774.5|27794.7|27774.7|27795.2|27775.2|27793.5|27773.5|16
1637892300000|2021-11-26 02:05:00|27795|27775|27801|27781|27803.6|27783.6|27795|27775|51
1637892600000|2021-11-26 02:10:00|27801.1|27781.1|27803.6|27783.6|27804.7|27784.7|27798.1|27778.1|43
1637892900000|2021-11-26 02:15:00|27804.1|27784.1|27804.9|27784.9|27804.9|27784.9|27802.5|27782.5|105
1637893200000|2021-11-26 02:20:00|27804.5|27784.5|27803.1|27783.1|27804.5|27784.5|27802.5|27782.5|19
1637893500000|2021-11-26 02:25:00|27803.6|27783.6|27803.5|27783.5|27804.7|27784.7|27802.1|27782.1|27
1637893800000|2021-11-26 02:30:00|27803.6|27783.6|27803.7|27783.7|27804.5|27784.5|27802.5|27782.5|26
1637894100000|2021-11-26 02:35:00|27804.2|27784.2|27804.8|27784.8|27807.9|27787.9|27802.5|27782.5|43
1637894400000|2021-11-26 02:40:00|27804.9|27784.9|27813|27793|27813|27793|27803.9|27783.9|38
1637894700000|2021-11-26 02:45:00|27811.5|27791.5|27811.8|27791.8|27814|27794|27809|27789|37
1637895000000|2021-11-26 02:50:00|27812.8|27792.8|27811.1|27791.1|27818|27792.8|27810.2|27783|11
1637895300000|2021-11-26 02:55:00|27812.5|27792.5|27811|27791|27820.5|27800.5|27811|27791|38
1637895600000|2021-11-26 03:00:00|27812|27792|27813|27793|27814|27794|27812|27792|13
1637895900000|2021-11-26 03:05:00|27811.5|27791.5|27823|27803|27823|27803|27811.5|27791.5|27
1637896200000|2021-11-26 03:10:00|27823.5|27803.5|27820.6|27800.6|27823.5|27803.5|27820.6|27800.6|5
1637896500000|2021-11-26 03:15:00|27817.5|27797.5|27813|27793|27817.5|27797.5|27812.5|27792.5|22
1637896800000|2021-11-26 03:20:00|27814.2|27794.2|27812.5|27792.5|27815.6|27795.6|27812.5|27792.5|16
1637897100000|2021-11-26 03:25:00|27812.1|27792.1|27813|27793|27814.2|27794.2|27811.6|27791.6|13
1637897400000|2021-11-26 03:30:00|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|27812.5|27792.5|1
1637897700000|2021-11-26 03:35:00|27813.4|27793.4|27814.1|27794.1|27815.4|27795.4|27813.4|27793.4|15
1637898000000|2021-11-26 03:40:00|27816.1|27796.1|27817.1|27797.1|27819.5|27799.5|27815.3|27795.3|26
1637898300000|2021-11-26 03:45:00|27818|27798|27819.5|27799.5|27819.6|27799.6|27818|27798|15
1637898600000|2021-11-26 03:50:00|27818.1|27798.1|27818.5|27798.5|27818.5|27798.5|27814.1|27794.1|23
1637898900000|2021-11-26 03:55:00|27818.4|27798.4|27818.5|27798.5|27818.6|27798.6|27818.4|27798.4|5
1637899200000|2021-11-26 04:00:00|27819.9|27799.9|27819.9|27799.9|27820.1|27800.1|27819.1|27799.1|4
1637899500000|2021-11-26 04:05:00|27819.1|27799.1|27825.6|27805.6|27841|27806.1|27819.1|27798.6|60
1637899800000|2021-11-26 04:10:00|27826.1|27806.1|27825.1|27805.1|27828.1|27808.1|27823.1|27803.1|17
1637900100000|2021-11-26 04:15:00|27825.6|27805.6|27826.1|27806.1|27826.1|27806.1|27825.1|27805.1|6
1637900400000|2021-11-26 04:20:00|27825.6|27805.6|27822.6|27802.6|27825.6|27805.6|27821.7|27801.7|9
1637900700000|2021-11-26 04:25:00|27823.1|27803.1|27823.1|27803.1|27826.5|27806.5|27823.1|27803.1|8
1637901000000|2021-11-26 04:30:00|27826.5|27806.5|27822|27802|27827.1|27807.1|27821.9|27801.9|9
1637901300000|2021-11-26 04:35:00|27821.5|27801.5|27823.1|27803.1|27825.4|27805.4|27820.4|27800.4|10
1637901600000|2021-11-26 04:40:00|27826|27806|27823.2|27803.2|27826.6|27806.6|27823.1|27803.1|11
1637901900000|2021-11-26 04:45:00|27825.4|27805.4|27825.9|27805.9|27826.6|27806.6|27823.2|27803.2|15
1637902200000|2021-11-26 04:50:00|27826.4|27806.4|27828.6|27808.6|27831.4|27811.4|27826.4|27806.4|16
1637902500000|2021-11-26 04:55:00|27828.9|27808.9|27828.6|27808.6|27833.1|27813.1|27828.1|27808.1|20
1637902800000|2021-11-26 05:00:00|27829.7|27809.7|27836.2|27816.2|27837.2|27817.2|27828.6|27808.6|9
1637903100000|2021-11-26 05:05:00|27835.7|27815.7|27838.1|27818.1|27842.5|27822.5|27829.7|27809.7|27
1637903400000|2021-11-26 05:10:00|27836.7|27816.7|27836.7|27816.7|27836.7|27816.7|27836.5|27816.5|3
1637903700000|2021-11-26 05:15:00|27837.2|27817.2|27836.6|27816.6|27838.2|27818.2|27836.6|27816.6|7
1637904000000|2021-11-26 05:20:00|27835.6|27815.6|27836.1|27816.1|27837.2|27817.2|27835.3|27815.3|11
1637904300000|2021-11-26 05:25:00|27835.3|27815.3|27834.1|27814.1|27835.3|27815.3|27831.7|27811.7|15
1637904600000|2021-11-26 05:30:00|27833.9|27813.9|27836.6|27816.6|27836.6|27816.6|27832.7|27812.7|16
1637904900000|2021-11-26 05:35:00|27836.7|27816.7|27836.4|27816.4|27837.2|27817.2|27836.4|27816.4|4
1637905200000|2021-11-26 05:40:00|27836.1|27816.1|27836.4|27816.4|27836.4|27816.4|27835.3|27815.3|10
1637905500000|2021-11-26 05:45:00|27832.9|27812.9|27827.5|27807.5|27832.9|27812.9|27826.4|27806.4|10
1637905800000|2021-11-26 05:50:00|27829|27809|27826.4|27806.4|27829|27809|27826.4|27806.4|10
1637906100000|2021-11-26 05:55:00|27826.5|27806.5|27828.1|27808.1|27830.5|27810.5|27826.4|27806.4|12
1637906400000|2021-11-26 06:00:00|27827.1|27807.1|27829.5|27809.5|27832.1|27812.1|27826.6|27806.6|24
1637906700000|2021-11-26 06:05:00|27829.6|27809.6|27831.5|27811.5|27833.1|27813.1|27829.5|27809.5|33
1637907000000|2021-11-26 06:10:00|27832|27812|27833.4|27813.4|27838.4|27818.4|27832|27812|37
1637907300000|2021-11-26 06:15:00|27834.5|27814.5|27834.2|27814.2|27836.5|27816.5|27831.9|27811.9|26
1637907600000|2021-11-26 06:20:00|27833.7|27813.7|27834.5|27814.5|27835.5|27815.5|27831.9|27811.9|20
1637907900000|2021-11-26 06:25:00|27835.1|27815.1|27832.5|27812.5|27835.1|27815.1|27830.5|27810.5|10
1637908200000|2021-11-26 06:30:00|27832.6|27812.6|27837.1|27817.1|27837.1|27817.1|27832.6|27812.6|10
1637908500000|2021-11-26 06:35:00|27837.5|27817.5|27832.4|27812.4|27837.5|27817.5|27832.4|27812.4|13
1637908800000|2021-11-26 06:40:00|27832.6|27812.6|27815.5|27795.5|27832.6|27812.6|27813.5|27793.5|52
1637909100000|2021-11-26 06:45:00|27816.1|27796.1|27817.1|27797.1|27826.1|27806.1|27815.5|27795.5|51
1637909400000|2021-11-26 06:50:00|27816.5|27796.5|27816.1|27796.1|27816.5|27796.5|27815.4|27795.4|4
1637909700000|2021-11-26 06:55:00|27815.5|27795.5|27816|27796|27817|27797|27810.1|27790.1|35
1637910000000|2021-11-26 07:00:00|27817|27797|27818.1|27798.1|27818.6|27798.6|27812.5|27792.5|25
1637910300000|2021-11-26 07:05:00|27818.6|27798.6|27820.5|27800.5|27821.6|27801.6|27816.5|27796.5|15
1637910600000|2021-11-26 07:10:00|27820.1|27800.1|27819.1|27799.1|27820.1|27800.1|27818.5|27798.5|5
1637910900000|2021-11-26 07:15:00|27819|27799|27820.1|27800.1|27820.1|27800.1|27819|27799|4
1637911200000|2021-11-26 07:20:00|27820.5|27800.5|27823.1|27803.1|27826.1|27806.1|27820.5|27800.5|11
1637911500000|2021-11-26 07:25:00|27823|27803|27822.6|27802.6|27823.1|27803.1|27820.6|27800.6|11
1637911800000|2021-11-26 07:30:00|27823|27803|27830.5|27810.5|27830.6|27810.6|27823|27803|19
1637912100000|2021-11-26 07:35:00|27830.6|27810.6|27833.1|27813.1|27833.1|27813.1|27830.6|27810.6|9
1637912400000|2021-11-26 07:40:00|27834.2|27814.2|27832.6|27812.6|27840|27820|27832.6|27812.6|38
1637912700000|2021-11-26 07:45:00|27832.5|27812.5|27838.5|27818.5|27838.5|27818.5|27832.5|27812.5|17
1637913000000|2021-11-26 07:50:00|27839.1|27819.1|27837.5|27817.5|27844.7|27824.7|27836.2|27816.2|34
1637913300000|2021-11-26 07:55:00|27839.4|27819.4|27844|27824|27844.6|27824.6|27837.5|27817.5|49
1637913600000|2021-11-26 08:00:00|27844.4|27824.4|27841.5|27821.5|27858.1|27838.1|27841.5|27821.5|73
1637913900000|2021-11-26 08:05:00|27841.6|27821.6|27847.5|27827.5|27848.6|27828.6|27827.5|27792.6|90
1637914200000|2021-11-26 08:10:00|27848.1|27828.1|27848.5|27828.5|27850.9|27830.9|27847.6|27827.6|11
1637914500000|2021-11-26 08:15:00|27848.1|27828.1|27844.5|27824.5|27848.1|27828.1|27842.4|27822.4|17
1637914800000|2021-11-26 08:20:00|27844.7|27824.7|27847.1|27827.1|27848.5|27828.5|27842.5|27822.5|29
1637915100000|2021-11-26 08:25:00|27847.5|27827.5|27849.1|27829.1|27858.6|27836.5|27845.3|27820.5|35
1637915400000|2021-11-26 08:30:00|27856.5|27821.5|27853.6|27833.6|27862.5|27833.6|27849.5|27821.5|31
1637915700000|2021-11-26 08:35:00|27854.3|27834.3|27899.5|27864.5|27899.5|27864.5|27853.8|27833.8|55
1637916000000|2021-11-26 08:40:00|27899|27864|27856.9|27836.9|27899.8|27864.8|27855.6|27835.6|72
1637916300000|2021-11-26 08:45:00|27857.6|27837.6|27859.7|27839.7|27869.1|27844.5|27857.6|27833|29
1637916600000|2021-11-26 08:50:00|27860.2|27840.2|27857.5|27837.5|27860.2|27840.2|27854.7|27834.7|15
1637916900000|2021-11-26 08:55:00|27857.4|27837.4|27856|27821|27862|27842|27851|27809|60
1637917200000|2021-11-26 09:00:00|27856.5|27821.5|27857.7|27822.7|27863|27833.4|27849.4|27808|23
1637917500000|2021-11-26 09:05:00|27855.9|27820.9|27862|27827|27862.5|27837.4|27842.6|27819.5|11
1637917800000|2021-11-26 09:10:00|27860.9|27825.9|27857|27822|27860.9|27825.9|27857|27822|7
1637918100000|2021-11-26 09:15:00|27857.1|27822.1|27857.6|27822.6|27858|27831.1|27847.5|27821.6|11
1637918700000|2021-11-26 09:25:00|27852.5|27832.5|27854.5|27819.5|27858.6|27832.5|27851.1|27819.5|11
1637919000000|2021-11-26 09:30:00|27853.6|27818.6|27845.3|27825.3|27855|27827.5|27845.3|27818.6|5
1637919300000|2021-11-26 09:35:00|27847.3|27827.3|27857.3|27822.3|27857.3|27832.3|27847.3|27822.3|6
1637919600000|2021-11-26 09:40:00|27852.3|27832.3|27850.5|27830.5|27862|27833.6|27847.5|27827|11
1637919900000|2021-11-26 09:45:00|27850.4|27830.4|27849|27829|27853.4|27833.4|27847.5|27827.5|21
1637920200000|2021-11-26 09:50:00|27850|27830|27857.5|27837.5|27858.9|27838.9|27850|27830|14
1637920500000|2021-11-26 09:55:00|27859.8|27839.8|27867.6|27832.6|27875.8|27840.8|27859.8|27831.6|15
1637920800000|2021-11-26 10:00:00|27867|27832|27872.5|27852.5|27876.6|27852.5|27857.5|27832|12
1637921100000|2021-11-26 10:05:00|27871.1|27851.1|27882.6|27847.6|27888|27857.5|27871.1|27847.6|10
1637921700000|2021-11-26 10:15:00|27882.5|27847.5|27887.6|27852.6|27890.4|27857.6|27877.6|27847.5|7
1637922000000|2021-11-26 10:20:00|27887.5|27852.5|27888|27853|27888|27853|27887.5|27852.5|2
1637922300000|2021-11-26 10:25:00|27887.7|27852.7|27882.5|27847.5|27888|27853|27878|27836.5|18
1637922900000|2021-11-26 10:35:00|27879.8|27844.8|27877.5|27842.5|27882.2|27847.2|27877.5|27842.5|4
1637923200000|2021-11-26 10:40:00|27882|27847|27885|27850|27885|27850|27879.6|27844.6|8
1637923500000|2021-11-26 10:45:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|1
1637923800000|2021-11-26 10:50:00|27884.3|27849.3|27886.2|27851.2|27887.5|27852.5|27882.5|27847.5|7
1637924100000|2021-11-26 10:55:00|27882.6|27847.6|27878.8|27843.8|27882.6|27847.6|27877|27842|7
1637924400000|2021-11-26 11:00:00|27878.9|27843.9|27872.6|27837.6|27878.9|27843.9|27868|27833|14
1637925600000|2021-11-26 11:20:00|27872.5|27837.5|27856.9|27836.9|27872.5|27838.7|27856.9|27834|15
1637925900000|2021-11-26 11:25:00|27856.8|27836.8|27856.9|27836.9|27858.8|27838.8|27856.1|27836.1|11
1637926200000|2021-11-26 11:30:00|27856.1|27836.1|27856.9|27836.9|27856.9|27836.9|27855.7|27835.7|5
1637926800000|2021-11-26 11:40:00|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|27857.5|27837.5|1
1637927400000|2021-11-26 11:50:00|27856.1|27836.1|27851|27816|27857.2|27836.1|27849.5|27814.5|11
1637927700000|2021-11-26 11:55:00|27850.8|27815.8|27858.6|27823.6|27860.2|27825.2|27850.8|27815.8|12
1637928000000|2021-11-26 12:00:00|27857.6|27822.6|27857|27822|27857.6|27822.6|27857|27822|3
1637928600000|2021-11-26 12:10:00|27854.6|27819.6|27857|27822|27857.6|27826.5|27842.5|27819.5|14
1637928900000|2021-11-26 12:15:00|27848.1|27828.1|27852.6|27817.6|27853|27828.1|27847.5|27817.6|6
1637929200000|2021-11-26 12:20:00|27853.1|27818.1|27853.6|27818.6|27858|27832.5|27847.5|27818.1|14
1637929500000|2021-11-26 12:25:00|27852.5|27832.5|27853.6|27818.6|27853.6|27832.5|27847.1|27817|10
1637930100000|2021-11-26 12:35:00|27843.6|27823.6|27847.6|27812.6|27848|27823.6|27841.9|27812.6|5
1637930700000|2021-11-26 12:45:00|27840.6|27805.6|27841.3|27806.3|27847.5|27812.5|27840.6|27805.6|8
1637931000000|2021-11-26 12:50:00|27840.8|27805.8|27844.8|27809.8|27844.8|27809.8|27826.9|27802.6|10
1637931300000|2021-11-26 12:55:00|27845.3|27810.3|27840.4|27805.4|27845.5|27810.5|27828|27805.4|7
1637931600000|2021-11-26 13:00:00|27840.9|27805.9|27846.8|27811.8|27846.8|27811.8|27840.8|27805.8|7
1637931900000|2021-11-26 13:05:00|27846.3|27811.3|27846.3|27811.3|27846.8|27811.8|27846.3|27811.3|5
1637932500000|2021-11-26 13:15:00|27846.7|27811.7|27846.7|27811.7|27846.7|27811.7|27846.7|27811.7|1
1637932800000|2021-11-26 13:20:00|27845.7|27810.7|27847.2|27812.2|27847.2|27812.2|27844.5|27809.5|6
1637933100000|2021-11-26 13:25:00|27847|27812|27846.3|27811.3|27847|27820.9|27839|27810.8|6
1637933400000|2021-11-26 13:30:00|27846.8|27811.8|27847.5|27812.5|27847.6|27812.6|27846.8|27811.8|3
1637933700000|2021-11-26 13:35:00|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|27845|27810|5
1637934000000|2021-11-26 13:40:00|27840|27805|27840.5|27805.5|27842.5|27807.5|27840|27805|5
1637934300000|2021-11-26 13:45:00|27841.5|27806.5|27843|27808|27843.5|27808.5|27841.5|27806.5|8
1637934600000|2021-11-26 13:50:00|27843.5|27808.5|27845.5|27810.5|27845.5|27810.5|27843|27808|5
1637934900000|2021-11-26 13:55:00|27847.5|27812.5|27842.6|27807.6|27856.5|27821.5|27842.6|27807.6|17
1637935200000|2021-11-26 14:00:00|27842.5|27807.5|27845.9|27810.9|27846.3|27811.3|27842.5|27807.5|6
1637935500000|2021-11-26 14:05:00|27845.5|27810.5|27844.5|27809.5|27845.5|27810.5|27844.5|27809.5|2
1637936100000|2021-11-26 14:15:00|27844|27809|27843.1|27808.1|27846|27811|27838.8|27803.8|14
1637936400000|2021-11-26 14:20:00|27843.6|27808.6|27849.5|27814.5|27850|27815|27843.5|27808.5|7
1637936700000|2021-11-26 14:25:00|27850|27815|27849.5|27814.5|27850|27815|27849|27814|4
1637937000000|2021-11-26 14:30:00|27848|27813|27847.5|27812.5|27848|27813|27846|27811|9
1637937300000|2021-11-26 14:35:00|27847|27812|27849|27814|27849.5|27814.5|27847|27812|8
1637937600000|2021-11-26 14:40:00|27850|27815|27857.5|27822.5|27857.5|27822.5|27850|27815|8
1637937900000|2021-11-26 14:45:00|27859|27824|27865.5|27830.5|27870.2|27835.2|27857.5|27822.5|26
1637938200000|2021-11-26 14:50:00|27865|27830|27865|27830|27865.5|27830.5|27862.5|27827.5|6
1637938500000|2021-11-26 14:55:00|27865.5|27830.5|27868|27833|27868|27833|27865.5|27830.5|3
1637938800000|2021-11-26 15:00:00|27868.7|27833.7|27868|27833|27868.7|27833.7|27868|27833|2
1637939100000|2021-11-26 15:05:00|27869.7|27834.7|27886.5|27851.5|27886.5|27851.5|27869.7|27834.7|28
1637939400000|2021-11-26 15:10:00|27886|27851|27886.2|27851.2|27886.2|27851.2|27886|27851|2
1637939700000|2021-11-26 15:15:00|27887.5|27852.5|27887.5|27852.5|27888|27853|27886.7|27851.7|6
1637940000000|2021-11-26 15:20:00|27886.5|27851.5|27880.7|27845.7|27886.5|27851.5|27880.7|27845.7|8
1637940300000|2021-11-26 15:25:00|27880.2|27845.2|27877.3|27842.3|27880.2|27845.2|27875.8|27840.8|9
1637940900000|2021-11-26 15:35:00|27878.8|27843.8|27880.2|27845.2|27880.2|27845.2|27878.8|27843.8|6
1637941200000|2021-11-26 15:40:00|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|27880.5|27845.5|1
1637941500000|2021-11-26 15:45:00|27880|27845|27882|27847|27882.5|27847.5|27880|27845|9
1637941800000|2021-11-26 15:50:00|27881.5|27846.5|27881.5|27846.5|27882|27847|27881.5|27846.5|3
1637942100000|2021-11-26 15:55:00|27873.5|27853.5|27878.5|27858.5|27882.5|27858.5|27873.5|27847|4
1637942400000|2021-11-26 16:00:00|27879|27859|27887|27852|27887|27859|27879|27852|2
1637942700000|2021-11-26 16:05:00|27888.5|27853.5|27895.5|27860.5|27895.5|27860.5|27888.5|27853.5|12
1637943000000|2021-11-26 16:10:00|27894.5|27859.5|27898|27863|27902.8|27867.8|27894.5|27859.5|16
1637943300000|2021-11-26 16:15:00|27898.5|27863.5|27902.5|27867.5|27902.5|27867.5|27898.5|27863.5|6
1637943600000|2021-11-26 16:20:00|27904.5|27869.5|27908.5|27873.5|27908.5|27873.5|27904.5|27869.5|10
1637943900000|2021-11-26 16:25:00|27908|27873|27903|27868|27908|27873|27900.5|27865.5|9
1637944200000|2021-11-26 16:30:00|27902.5|27867.5|27898.5|27863.5|27902.5|27867.5|27896.1|27861.1|12
1637944500000|2021-11-26 16:35:00|27897.5|27862.5|27896.4|27861.4|27898|27863|27896.4|27861.4|6
1637944800000|2021-11-26 16:40:00|27896.5|27861.5|27897|27862|27897.5|27862.5|27896.5|27861.5|4
1637945100000|2021-11-26 16:45:00|27896.9|27861.9|27887.7|27852.7|27897.5|27862.5|27887.7|27852.7|13
1637945400000|2021-11-26 16:50:00|27888.8|27853.8|27892.5|27857.5|27892.5|27857.5|27885|27850|14
1637945700000|2021-11-26 16:55:00|27898.5|27863.5|27892|27857|27900.5|27865.5|27892|27857|16
1637946000000|2021-11-26 17:00:00|27890|27855|27890|27855|27890.5|27855.5|27890|27855|5
1637946300000|2021-11-26 17:05:00|27891|27856|27884|27849|27892|27857|27884|27849|19
1637946600000|2021-11-26 17:10:00|27884.5|27849.5|27886.5|27851.5|27887.5|27852.5|27884.5|27849.5|12
1637946900000|2021-11-26 17:15:00|27887|27852|27885|27850|27887.5|27852.5|27884|27849|11
1637947800000|2021-11-26 17:30:00|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|27884.5|27849.5|1
1637948100000|2021-11-26 17:35:00|27884|27849|27883|27848|27884|27849|27883|27848|5
1637948400000|2021-11-26 17:40:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1637949000000|2021-11-26 17:50:00|27885|27850|27887.5|27852.5|27889.5|27854.5|27885|27850|10
1637949300000|2021-11-26 17:55:00|27887|27852|27891|27856|27891|27856|27887|27852|21
1637949600000|2021-11-26 18:00:00|27891.5|27856.5|27891|27856|27894.6|27859.6|27891|27856|7
1637949900000|2021-11-26 18:05:00|27888|27853|27888|27853|27890|27855|27888|27853|3
1637950800000|2021-11-26 18:20:00|27887.5|27852.5|27887.5|27852.5|27887.5|27852.5|27887|27852|5
1637951700000|2021-11-26 18:35:00|27887|27852|27887.5|27852.5|27887.5|27852.5|27887|27852|2
1637952600000|2021-11-26 18:50:00|27887|27852|27885.5|27850.5|27887.1|27852.1|27885.5|27850.5|3
1637953200000|2021-11-26 19:00:00|27886.5|27851.5|27887.5|27852.5|27887.5|27852.5|27886|27851|3
1637953800000|2021-11-26 19:10:00|27884|27849|27883|27848|27884|27849|27883|27848|9
1637954100000|2021-11-26 19:15:00|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|27883.5|27848.5|1
1637954400000|2021-11-26 19:20:00|27885.5|27850.5|27892.5|27857.5|27892.5|27857.5|27885|27850|28
1637954700000|2021-11-26 19:25:00|27892|27857|27889.5|27854.5|27892.5|27857.5|27887.5|27852.5|6
1637955000000|2021-11-26 19:30:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1637955600000|2021-11-26 19:40:00|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|27890.5|27855.5|1
1637955900000|2021-11-26 19:45:00|27890|27855|27890|27855|27890|27855|27890|27855|1
1637958300000|2021-11-26 20:25:00|27886.5|27851.5|27886|27851|27886.5|27851.5|27886|27851|2
1637958600000|2021-11-26 20:30:00|27888|27853|27886|27851|27889|27854|27886|27851|4
1637959200000|2021-11-26 20:40:00|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|27885.5|27850.5|1
1637959500000|2021-11-26 20:45:00|27885|27850|27885|27850|27885|27850|27884.5|27849.5|3
1637959800000|2021-11-26 20:50:00|27882.5|27847.5|27882.5|27847.5|27883|27848|27882.5|27847.5|3
1637960100000|2021-11-26 20:55:00|27883|27848|27882.5|27847.5|27883|27848|27882.5|27847.5|2
1638149400000|2021-11-29 01:30:00|27846.6|27826.6|27842.5|27822.5|27847.1|27827.1|27841.4|27821.4|29
1638149700000|2021-11-29 01:35:00|27842.6|27822.6|27842.1|27822.1|27843.5|27823.5|27842|27822|19
1638150000000|2021-11-29 01:40:00|27842.6|27822.6|27831.5|27811.5|27843.6|27823.6|27830.5|27810.5|39
1638150300000|2021-11-29 01:45:00|27830.6|27810.6|27823.5|27803.5|27832.6|27812.6|27823.5|27803.5|67
1638150600000|2021-11-29 01:50:00|27824|27804|27820.5|27800.5|27824|27804|27820.5|27800.5|11
1638150900000|2021-11-29 01:55:00|27820.6|27800.6|27817.1|27797.1|27821.5|27801.5|27817.1|27797.1|25
1638151200000|2021-11-29 02:00:00|27817.6|27797.6|27812.5|27792.5|27819.2|27799.2|27812.1|27792.1|26
1638151500000|2021-11-29 02:05:00|27812.6|27792.6|27816.9|27796.9|27818.6|27798.6|27812.6|27792.6|21
1638151800000|2021-11-29 02:10:00|27816.5|27796.5|27818.8|27798.8|27819|27799|27815.4|27795.4|26
1638152100000|2021-11-29 02:15:00|27818.5|27798.5|27817.5|27797.5|27818.5|27798.5|27817|27797|8
1638152400000|2021-11-29 02:20:00|27817.6|27797.6|27817.1|27797.1|27818.5|27798.5|27816.6|27796.6|11
1638152700000|2021-11-29 02:25:00|27818|27798|27818.6|27798.6|27819.2|27799.2|27817|27797|8
1638153000000|2021-11-29 02:30:00|27818.5|27798.5|27818.1|27798.1|27819.2|27799.2|27817|27797|16
1638153300000|2021-11-29 02:35:00|27814.1|27794.1|27812.6|27792.6|27814.9|27794.9|27812.6|27792.6|8
1638153600000|2021-11-29 02:40:00|27813.6|27793.6|27803.1|27783.1|27813.6|27793.6|27803.1|27783.1|15
1638153900000|2021-11-29 02:45:00|27803.5|27783.5|27803.6|27783.6|27804.9|27784.9|27802.4|27782.4|17
1638154200000|2021-11-29 02:50:00|27803|27783|27803.5|27783.5|27804.5|27784.5|27803|27783|15
1638154500000|2021-11-29 02:55:00|27803.4|27783.4|27803.6|27783.6|27806.4|27786.4|27800.6|27780.6|30
1638154800000|2021-11-29 03:00:00|27802.6|27782.6|27800|27780|27805.5|27785.5|27799|27779|30
1638155100000|2021-11-29 03:05:00|27799.5|27779.5|27808.5|27788.5|27809|27789|27799.5|27779.5|19
1638155400000|2021-11-29 03:10:00|27808|27788|27813|27778|27813.5|27788|27804.5|27778|26
1638155700000|2021-11-29 03:15:00|27813.5|27778.5|27808.5|27788.5|27816.5|27791.5|27808.5|27778.5|23
1638156000000|2021-11-29 03:20:00|27808.6|27788.6|27808.6|27788.6|27808.6|27788.6|27807.5|27787.5|7
1638156300000|2021-11-29 03:25:00|27808.5|27788.5|27808.1|27788.1|27811|27791|27806.5|27786.5|18
1638156600000|2021-11-29 03:30:00|27807.1|27787.1|27809.5|27789.5|27810.1|27790.1|27806.6|27786.6|14
1638156900000|2021-11-29 03:35:00|27810.1|27790.1|27812.6|27792.6|27812.6|27792.6|27810.1|27790.1|13
1638157200000|2021-11-29 03:40:00|27812.5|27792.5|27807.5|27787.5|27812.5|27792.5|27807.1|27787.1|9
1638157500000|2021-11-29 03:45:00|27807.1|27787.1|27807.1|27787.1|27807.5|27787.5|27807.1|27787.1|3
1638157800000|2021-11-29 03:50:00|27807|27787|27807|27787|27807.1|27787.1|27806|27786|8
1638158100000|2021-11-29 03:55:00|27806.5|27786.5|27807.1|27787.1|27808.1|27788.1|27806.5|27786.5|15
1638158400000|2021-11-29 04:00:00|27808|27788|27807.1|27787.1|27810|27790|27805.1|27785.1|25
1638158700000|2021-11-29 04:05:00|27808.1|27788.1|27806.5|27786.5|27808.1|27788.1|27805.6|27785.6|7
1638159000000|2021-11-29 04:10:00|27807.1|27787.1|27807.1|27787.1|27807.6|27787.6|27806.6|27786.6|4
1638159300000|2021-11-29 04:15:00|27807.5|27787.5|27808.7|27788.7|27809.2|27789.2|27806|27786|15
1638159600000|2021-11-29 04:20:00|27808|27788|27808|27788|27808.7|27788.7|27807|27787|7
1638159900000|2021-11-29 04:25:00|27808.5|27788.5|27808|27788|27808.6|27788.6|27807|27787|6
1638160200000|2021-11-29 04:30:00|27807.5|27787.5|27808|27788|27808|27788|27806.5|27786.5|32
1638160500000|2021-11-29 04:35:00|27807|27787|27808|27788|27808|27788|27806.9|27786.9|8
1638160800000|2021-11-29 04:40:00|27807.5|27787.5|27808|27788|27808|27788|27807|27787|32
1638161100000|2021-11-29 04:45:00|27807.5|27787.5|27808|27788|27808.7|27788.7|27807|27787|14
1638161400000|2021-11-29 04:50:00|27806.6|27786.6|27808|27788|27808.7|27788.7|27806.6|27786.6|8
1638161700000|2021-11-29 04:55:00|27807|27787|27808|27788|27808.6|27788.6|27807|27787|6
1638162000000|2021-11-29 05:00:00|27808.5|27788.5|27808|27788|27808.6|27788.6|27808|27788|4
1638162300000|2021-11-29 05:05:00|27807|27787|27808|27788|27808|27788|27807|27787|4
1638162600000|2021-11-29 05:10:00|27808.7|27788.7|27808.5|27788.5|27809.5|27789.5|27807.4|27787.4|10
1638162900000|2021-11-29 05:15:00|27808.1|27788.1|27809.1|27789.1|27809.6|27789.6|27807.5|27787.5|8
1638163200000|2021-11-29 05:20:00|27809.9|27789.9|27809.1|27789.1|27809.9|27789.9|27808|27788|10
1638163500000|2021-11-29 05:25:00|27809.5|27789.5|27809.1|27789.1|27810|27790|27809|27789|17
1638163800000|2021-11-29 05:30:00|27808|27788|27809.1|27789.1|27809.1|27789.1|27808|27788|2
1638164100000|2021-11-29 05:35:00|27809|27789|27808.5|27788.5|27809.1|27789.1|27808.5|27788.5|4
1638164400000|2021-11-29 05:40:00|27809.5|27789.5|27808.5|27788.5|27809.5|27789.5|27808.4|27788.4|4
1638164700000|2021-11-29 05:45:00|27808.6|27788.6|27808.5|27788.5|27808.6|27788.6|27808.5|27788.5|4
1638165000000|2021-11-29 05:50:00|27808.4|27788.4|27808.5|27788.5|27808.5|27788.5|27806.4|27786.4|9
1638165300000|2021-11-29 05:55:00|27808.6|27788.6|27809.6|27789.6|27812.4|27792.4|27808.5|27788.5|13
1638165600000|2021-11-29 06:00:00|27809.9|27789.9|27812|27792|27814.4|27794.4|27808.9|27788.9|32
1638165900000|2021-11-29 06:05:00|27812.1|27792.1|27808.5|27788.5|27812.1|27792.1|27807.9|27787.9|10
1638166200000|2021-11-29 06:10:00|27809.5|27789.5|27806.1|27786.1|27809.5|27789.5|27803.5|27783.5|22
1638166500000|2021-11-29 06:15:00|27806|27786|27803|27783|27806.1|27786.1|27802.9|27782.9|15
1638166800000|2021-11-29 06:20:00|27803.1|27783.1|27806|27786|27806.1|27786.1|27802|27782|20
1638167100000|2021-11-29 06:25:00|27805.9|27785.9|27804.4|27784.4|27806.6|27786.6|27803.1|27783.1|33
1638167400000|2021-11-29 06:30:00|27804.5|27784.5|27804.5|27784.5|27813.1|27785.1|27804.5|27778|8
1638167700000|2021-11-29 06:35:00|27805.1|27785.1|27801.6|27781.6|27812|27787|27800.7|27777|25
1638168000000|2021-11-29 06:40:00|27802.1|27782.1|27801.6|27781.6|27802.1|27782.1|27801.6|27781.6|2
1638168300000|2021-11-29 06:45:00|27801.5|27781.5|27802.5|27782.5|27805.1|27785.1|27801.5|27781.5|7
1638168600000|2021-11-29 06:50:00|27801.5|27781.5|27796.6|27776.6|27801.5|27781.5|27795.7|27775.7|15
1638168900000|2021-11-29 06:55:00|27797|27777|27795|27775|27797.5|27777.5|27794|27774|24
1638169200000|2021-11-29 07:00:00|27794.5|27774.5|27792.4|27772.4|27794.5|27774.5|27791.9|27771.9|19
1638169500000|2021-11-29 07:05:00|27792.5|27772.5|27796.5|27776.5|27797.5|27777.5|27792.5|27772.5|24
1638169800000|2021-11-29 07:10:00|27796.4|27776.4|27797.9|27777.9|27801.6|27781.6|27796.4|27776.4|24
1638170100000|2021-11-29 07:15:00|27800.3|27780.3|27800.3|27780.3|27801.1|27781.1|27800.3|27780.3|11
1638170400000|2021-11-29 07:20:00|27801.1|27781.1|27792.1|27772.1|27801.2|27781.2|27792.1|27772.1|27
1638170700000|2021-11-29 07:25:00|27792|27772|27791.5|27771.5|27794.4|27774.4|27791.5|27771.5|9
1638171000000|2021-11-29 07:30:00|27791.9|27771.9|27791.6|27771.6|27792.5|27772.5|27791.1|27771.1|8
1638171300000|2021-11-29 07:35:00|27791.5|27771.5|27791.1|27771.1|27792.6|27772.6|27791.1|27771.1|4
1638171600000|2021-11-29 07:40:00|27790.3|27770.3|27791.1|27771.1|27791.1|27771.1|27790.3|27770.3|2
1638171900000|2021-11-29 07:45:00|27791.5|27771.5|27791.5|27771.5|27792.6|27772.6|27791.1|27771.1|7
1638172200000|2021-11-29 07:50:00|27792.1|27772.1|27784.4|27764.4|27792.6|27772.6|27784.4|27764.4|38
1638172500000|2021-11-29 07:55:00|27784.5|27764.5|27783.1|27763.1|27784.5|27764.5|27781.5|27761.5|10
1638172800000|2021-11-29 08:00:00|27782.6|27762.6|27782|27762|27784.9|27764.9|27782|27762|13
1638173100000|2021-11-29 08:05:00|27781.6|27761.6|27782.1|27762.1|27783|27763|27774.1|27754.1|23
1638173400000|2021-11-29 08:10:00|27781.5|27761.5|27782.5|27762.5|27784|27764|27781.5|27761.5|12
1638173700000|2021-11-29 08:15:00|27783|27763|27776.6|27756.6|27783|27763|27776.6|27756.6|17
1638174000000|2021-11-29 08:20:00|27777.1|27757.1|27778.1|27758.1|27778.6|27758.6|27775.6|27755.6|36
1638174300000|2021-11-29 08:25:00|27777.1|27757.1|27791|27756|27791|27760.6|27775.6|27755.1|31
1638174600000|2021-11-29 08:30:00|27790.8|27755.8|27781.4|27761.4|27791|27762.6|27780.1|27752.9|22
1638174900000|2021-11-29 08:35:00|27782.5|27762.5|27778.2|27758.2|27782.5|27762.5|27777.7|27757.7|6
1638175200000|2021-11-29 08:40:00|27779.2|27759.2|27782.1|27762.1|27783.1|27763.1|27779.2|27759.2|9
1638175500000|2021-11-29 08:45:00|27782.6|27762.6|27789.1|27754.1|27789.6|27762.6|27782.1|27753.5|15
1638175800000|2021-11-29 08:50:00|27782.5|27762.5|27783|27763|27783|27763|27781.1|27761.1|8
1638176100000|2021-11-29 08:55:00|27785.4|27765.4|27783|27763|27786.5|27766.5|27782.6|27762.6|19
1638176400000|2021-11-29 09:00:00|27781.9|27761.9|27783|27763|27783|27763|27781.9|27761.9|3
1638176700000|2021-11-29 09:05:00|27783.5|27763.5|27783|27763|27784|27764|27783|27763|3
1638177300000|2021-11-29 09:15:00|27783.6|27763.6|27784.5|27764.5|27786.8|27766.8|27783.6|27763.6|9
1638177600000|2021-11-29 09:20:00|27783|27763|27780|27760|27788.6|27763|27777.5|27752.6|13
1638177900000|2021-11-29 09:25:00|27780.5|27760.5|27788|27753|27788|27760.5|27780.5|27753|2
1638178200000|2021-11-29 09:30:00|27780.5|27760.5|27785|27765|27786.4|27766.4|27780.5|27760.5|13
1638178800000|2021-11-29 09:40:00|27783|27763|27782.5|27762.5|27783|27763|27781.4|27761.4|4
1638179100000|2021-11-29 09:45:00|27779.4|27759.4|27774.5|27754.5|27779.4|27759.4|27774.5|27754.5|12
1638179400000|2021-11-29 09:50:00|27774.4|27754.4|27775|27755|27776|27756|27774.4|27754.4|5
1638179700000|2021-11-29 09:55:00|27783|27748|27783|27748|27783|27748|27783|27748|1
1638180000000|2021-11-29 10:00:00|27782.6|27747.6|27774|27754|27782.6|27754|27774|27747.6|2
1638181500000|2021-11-29 10:25:00|27773|27753|27769.4|27749.4|27773|27753|27769.4|27749.4|9
1638181800000|2021-11-29 10:30:00|27771.5|27751.5|27779.2|27744.2|27779.2|27751.7|27771.5|27744.2|3
1638182100000|2021-11-29 10:35:00|27772.2|27752.2|27782.2|27747.2|27782.2|27752.2|27772.2|27743.9|9
1638182400000|2021-11-29 10:40:00|27779.7|27744.7|27777.7|27742.7|27779.7|27744.7|27777.7|27742.7|2
1638182700000|2021-11-29 10:45:00|27772.5|27752.5|27773.5|27753.5|27773.5|27753.5|27772.5|27752.5|2
1638183000000|2021-11-29 10:50:00|27773.2|27753.2|27773.3|27753.3|27773.9|27753.9|27773.2|27753.2|7
1638183300000|2021-11-29 10:55:00|27773.8|27753.8|27773.6|27753.6|27774.1|27754.1|27773.1|27753.1|6
1638183600000|2021-11-29 11:00:00|27773.5|27753.5|27772.8|27752.8|27773.6|27753.6|27772.8|27752.8|7
1638184200000|2021-11-29 11:10:00|27772.6|27752.6|27773|27753|27774.5|27754.5|27772.6|27752.6|7
1638184500000|2021-11-29 11:15:00|27773.9|27753.9|27776|27756|27777.6|27757.6|27773.9|27753.9|14
1638184800000|2021-11-29 11:20:00|27777|27757|27773|27753|27777.5|27757.5|27771.9|27751.9|10
1638185100000|2021-11-29 11:25:00|27773.9|27753.9|27775.5|27755.5|27778.1|27758.1|27773|27753|13
1638185400000|2021-11-29 11:30:00|27777.4|27757.4|27777.5|27757.5|27778.1|27758.1|27777.4|27757.4|4
1638185700000|2021-11-29 11:35:00|27778.5|27758.5|27775.3|27755.3|27779|27759|27775.3|27755.3|8
1638186000000|2021-11-29 11:40:00|27775.5|27755.5|27775.3|27755.3|27775.5|27755.5|27775.3|27755.3|2
1638186300000|2021-11-29 11:45:00|27776.9|27756.9|27777.8|27757.8|27778.6|27758.6|27776.9|27756.9|7
1638186600000|2021-11-29 11:50:00|27778|27758|27777.8|27757.8|27778.5|27758.5|27777.8|27757.8|5
1638186900000|2021-11-29 11:55:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27776.8|27756.8|4
1638187200000|2021-11-29 12:00:00|27777.9|27757.9|27778.3|27758.3|27784.5|27759|27775.5|27748|13
1638187500000|2021-11-29 12:05:00|27778.5|27758.5|27778.8|27758.8|27778.8|27758.8|27776.8|27756.8|5
1638187800000|2021-11-29 12:10:00|27778.3|27758.3|27777.8|27757.8|27778.3|27758.3|27776.4|27756.4|5
1638188100000|2021-11-29 12:15:00|27778.9|27758.9|27777.8|27757.8|27780.3|27760.3|27777.5|27757.5|6
1638188400000|2021-11-29 12:20:00|27780.1|27760.1|27787.8|27752.8|27793|27761.5|27780.1|27752.8|9
1638188700000|2021-11-29 12:25:00|27788.2|27753.2|27787.5|27752.5|27788.2|27753.2|27787.5|27752.5|3
1638189000000|2021-11-29 12:30:00|27788.8|27753.8|27782.5|27762.5|27788.8|27762.5|27782.5|27753.8|2
1638189300000|2021-11-29 12:35:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|1
1638189600000|2021-11-29 12:40:00|27782.5|27762.5|27787.8|27752.8|27788|27762.5|27780.5|27752.5|12
1638189900000|2021-11-29 12:45:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1638190200000|2021-11-29 12:50:00|27787.8|27752.8|27782.5|27762.5|27787.8|27762.6|27782|27752.8|5
1638190500000|2021-11-29 12:55:00|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|27782.6|27762.6|1
1638190800000|2021-11-29 13:00:00|27782.5|27762.5|27787.6|27752.6|27787.6|27762.5|27779.5|27752.6|10
1638191100000|2021-11-29 13:05:00|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|1
1638191700000|2021-11-29 13:15:00|27787.1|27752.1|27787|27752|27787.5|27752.5|27787|27752|3
1638192000000|2021-11-29 13:20:00|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|27786.6|27751.6|1
1638192300000|2021-11-29 13:25:00|27787.1|27752.1|27787.6|27752.6|27788.6|27761|27779.6|27751.6|10
1638192900000|2021-11-29 13:35:00|27787.5|27752.5|27780.4|27760.4|27787.5|27760.4|27780.4|27752.5|2
1638193200000|2021-11-29 13:40:00|27781|27761|27781|27761|27781|27761|27781|27761|1
1638193500000|2021-11-29 13:45:00|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|27780.4|27760.4|1
1638193800000|2021-11-29 13:50:00|27778.5|27758.5|27778|27758|27779|27759|27777.5|27757.5|5
1638194100000|2021-11-29 13:55:00|27778.1|27758.1|27780.4|27760.4|27781|27761|27778|27758|10
1638194400000|2021-11-29 14:00:00|27780.5|27760.5|27776|27756|27781|27761|27775.5|27755.5|18
1638194700000|2021-11-29 14:05:00|27784|27749|27768|27748|27784|27756.5|27767.5|27747.5|17
1638195000000|2021-11-29 14:10:00|27769.8|27749.8|27780|27745|27780.5|27753|27769.8|27745|9
1638195300000|2021-11-29 14:15:00|27781.5|27746.5|27780|27745|27781.5|27746.5|27780|27745|2
1638195600000|2021-11-29 14:20:00|27780.6|27745.6|27780.5|27745.5|27780.6|27745.6|27780.5|27745.5|2
1638195900000|2021-11-29 14:25:00|27771.5|27751.5|27767.5|27747.5|27778|27751.5|27767.5|27743|5
1638196200000|2021-11-29 14:30:00|27767.8|27747.8|27767.5|27747.5|27772.5|27752.5|27767.5|27747.5|17
1638196500000|2021-11-29 14:35:00|27767.8|27747.8|27769.3|27749.3|27769.3|27749.3|27767.2|27747.2|4
1638196800000|2021-11-29 14:40:00|27768.6|27748.6|27769.2|27749.2|27770.2|27750.2|27768.6|27748.6|5
1638197100000|2021-11-29 14:45:00|27768.7|27748.7|27768.7|27748.7|27768.7|27748.7|27768.7|27748.7|1
1638197400000|2021-11-29 14:50:00|27769.2|27749.2|27771.2|27751.2|27771.2|27751.2|27769.2|27749.2|6
1638197700000|2021-11-29 14:55:00|27770.7|27750.7|27773.6|27753.6|27775.7|27755.7|27770.6|27750.6|24
1638198000000|2021-11-29 15:00:00|27773.1|27753.1|27778.6|27758.6|27786|27758.6|27773.1|27748.3|44
1638198300000|2021-11-29 15:05:00|27778.1|27758.1|27781.2|27761.2|27781.6|27761.6|27778.1|27758.1|13
1638198600000|2021-11-29 15:10:00|27781.1|27761.1|27784.1|27764.1|27788.2|27764.1|27781.1|27753.2|4
1638198900000|2021-11-29 15:15:00|27783.6|27763.6|27780.7|27760.7|27783.6|27763.6|27780.1|27760.1|5
1638199200000|2021-11-29 15:20:00|27781.2|27761.2|27785.7|27765.7|27787.6|27767.6|27781.2|27761.2|14
1638199500000|2021-11-29 15:25:00|27786.2|27766.2|27788.6|27768.6|27788.6|27768.6|27785.2|27765.2|16
1638199800000|2021-11-29 15:30:00|27788.1|27768.1|27787.6|27767.6|27788.1|27768.1|27787.6|27767.6|4
1638200100000|2021-11-29 15:35:00|27788.6|27768.6|27783.7|27763.7|27788.8|27768.8|27783.1|27763.1|12
1638200400000|2021-11-29 15:40:00|27784.2|27764.2|27786.2|27766.2|27788.1|27768.1|27784.2|27764.2|9
1638200700000|2021-11-29 15:45:00|27786.7|27766.7|27786.7|27766.7|27786.7|27766.7|27786.7|27766.7|1
1638201000000|2021-11-29 15:50:00|27793.3|27758.3|27787.1|27767.1|27793.3|27767.1|27787.1|27758.3|2
1638201300000|2021-11-29 15:55:00|27788.6|27768.6|27793|27758|27793|27768.6|27785|27758|10
1638201600000|2021-11-29 16:00:00|27793.4|27758.4|27784.8|27764.8|27793.4|27768.6|27781.7|27756|40
1638201900000|2021-11-29 16:05:00|27784.1|27764.1|27787.8|27752.8|27788.3|27764.1|27778.2|27752.8|18
1638202200000|2021-11-29 16:10:00|27788|27753|27789.5|27754.5|27789.5|27761.2|27780.3|27753|9
1638202500000|2021-11-29 16:15:00|27789|27754|27780|27760|27789|27762|27779|27754|20
1638202800000|2021-11-29 16:20:00|27780.5|27760.5|27778.1|27758.1|27781.5|27761.5|27778.1|27758.1|9
1638203100000|2021-11-29 16:25:00|27777.6|27757.6|27777.5|27757.5|27779|27759|27775|27755|15
1638203400000|2021-11-29 16:30:00|27777.9|27757.9|27777.6|27757.6|27778.8|27758.8|27777.6|27757.6|7
1638204300000|2021-11-29 16:45:00|27777.2|27757.2|27777.9|27757.9|27777.9|27757.9|27775.5|27755.5|6
1638204600000|2021-11-29 16:50:00|27777.6|27757.6|27777.9|27757.9|27779.2|27759.2|27777.6|27757.6|8
1638205500000|2021-11-29 17:05:00|27776.9|27756.9|27775.4|27755.4|27776.9|27756.9|27775.4|27755.4|5
1638205800000|2021-11-29 17:10:00|27772.9|27752.9|27777|27757|27777.5|27757.5|27772.9|27752.9|6
1638206100000|2021-11-29 17:15:00|27775.4|27755.4|27783.3|27748.3|27783.3|27755.4|27775.4|27748.3|2
1638206400000|2021-11-29 17:20:00|27783.7|27748.7|27783.7|27748.7|27783.7|27748.7|27783.7|27748.7|1
1638206700000|2021-11-29 17:25:00|27783.2|27748.2|27777|27757|27783.2|27757|27776.5|27748.2|3
1638207300000|2021-11-29 17:35:00|27776.5|27756.5|27774.5|27754.5|27776.5|27756.5|27774|27754|6
1638207600000|2021-11-29 17:40:00|27774|27754|27773.5|27753.5|27774|27754|27773.5|27753.5|2
1638207900000|2021-11-29 17:45:00|27774|27754|27771.5|27751.5|27774|27754|27771.5|27751.5|13
1638208500000|2021-11-29 17:55:00|27771|27751|27772.2|27752.2|27772.2|27752.2|27771|27751|3
1638208800000|2021-11-29 18:00:00|27771.9|27751.9|27767.4|27747.4|27772.2|27752.2|27766.9|27746.9|10
1638209100000|2021-11-29 18:05:00|27766.4|27746.4|27767.4|27747.4|27767.4|27747.4|27766.4|27746.4|4
1638209400000|2021-11-29 18:10:00|27768|27748|27768|27748|27768|27748|27767.4|27747.4|3
1638209700000|2021-11-29 18:15:00|27769|27749|27765|27745|27770.5|27750.5|27765|27745|12
1638210000000|2021-11-29 18:20:00|27767.4|27747.4|27768|27748|27770|27750|27765|27745|10
1638210600000|2021-11-29 18:30:00|27769|27749|27769.5|27749.5|27770.5|27750.5|27769|27749|7
1638210900000|2021-11-29 18:35:00|27769|27749|27769|27749|27769|27749|27769|27749|1
1638211200000|2021-11-29 18:40:00|27768.5|27748.5|27769|27749|27769|27749|27767.5|27747.5|4
1638212400000|2021-11-29 19:00:00|27769.1|27749.1|27777.1|27742.1|27777.5|27749.1|27769.1|27742.1|4
1638212700000|2021-11-29 19:05:00|27777.5|27742.5|27769.5|27749.5|27777.5|27749.5|27762.8|27742|9
1638215100000|2021-11-29 19:45:00|27770|27750|27770|27750|27770|27750|27770|27750|1
1638215400000|2021-11-29 19:50:00|27772|27752|27770|27750|27772.5|27752.5|27770|27750|10
1638215700000|2021-11-29 19:55:00|27770.5|27750.5|27770|27750|27774|27754|27770|27750|14
1638235800000|2021-11-30 01:30:00|27739.9|27719.9|27726.1|27706.1|27746.5|27726.5|27725.6|27705.6|53
1638236100000|2021-11-30 01:35:00|27726.5|27706.5|27719.1|27699.1|27728.1|27708.1|27714.5|27694.5|42
1638236400000|2021-11-30 01:40:00|27718.5|27698.5|27711.5|27691.5|27718.5|27698.5|27711.5|27691.5|21
1638236700000|2021-11-30 01:45:00|27711.6|27691.6|27707.1|27687.1|27714.5|27694.5|27705|27685|27
1638237000000|2021-11-30 01:50:00|27707.6|27687.6|27696.1|27676.1|27710.1|27690.1|27695.6|27675.6|56
1638237300000|2021-11-30 01:55:00|27696.6|27676.6|27702.6|27682.6|27702.6|27682.6|27692.5|27672.5|44
1638237600000|2021-11-30 02:00:00|27702.1|27682.1|27694.1|27674.1|27722.1|27702.1|27694.1|27674.1|62
1638237900000|2021-11-30 02:05:00|27694.6|27674.6|27706.7|27686.7|27707.1|27687.1|27694.1|27674.1|46
1638238200000|2021-11-30 02:10:00|27706.2|27686.2|27699.1|27679.1|27708.7|27688.7|27698.1|27678.1|35
1638238500000|2021-11-30 02:15:00|27699.6|27679.6|27696.4|27676.4|27706|27686|27695.9|27675.9|29
1638238800000|2021-11-30 02:20:00|27696.5|27676.5|27697|27677|27700.9|27680.9|27696.4|27676.4|41
1638239100000|2021-11-30 02:25:00|27695.6|27675.6|27692.6|27672.6|27697|27677|27692|27672|13
1638239400000|2021-11-30 02:30:00|27691.5|27671.5|27690.6|27670.6|27697.6|27677.6|27690.6|27670.6|59
1638239700000|2021-11-30 02:35:00|27691.5|27671.5|27684.9|27664.9|27692.1|27672.1|27683.1|27663.1|28
1638240000000|2021-11-30 02:40:00|27684.1|27664.1|27676.6|27656.6|27684.9|27664.9|27674.1|27654.1|31
1638240300000|2021-11-30 02:45:00|27677.1|27657.1|27679.1|27659.1|27679.6|27659.6|27676.6|27656.6|15
1638240600000|2021-11-30 02:50:00|27679.6|27659.6|27675.1|27655.1|27679.6|27659.6|27675.1|27655.1|24
1638240900000|2021-11-30 02:55:00|27673.1|27653.1|27678.5|27658.5|27679.2|27659.2|27668.1|27648.1|26
1638241200000|2021-11-30 03:00:00|27679.1|27659.1|27681|27661|27681|27661|27678.5|27658.5|8
1638241500000|2021-11-30 03:05:00|27681.1|27661.1|27676.1|27656.1|27681.5|27661.5|27676.1|27656.1|11
1638241800000|2021-11-30 03:10:00|27676.5|27656.5|27677.5|27657.5|27679.5|27659.5|27676.5|27656.5|12
1638242100000|2021-11-30 03:15:00|27677.1|27657.1|27679.5|27659.5|27680.5|27660.5|27677.1|27657.1|15
1638242400000|2021-11-30 03:20:00|27679.4|27659.4|27680.1|27660.1|27681.1|27661.1|27679.1|27659.1|15
1638242700000|2021-11-30 03:25:00|27680.5|27660.5|27688.1|27668.1|27689|27669|27679|27659|37
1638243000000|2021-11-30 03:30:00|27688|27668|27688.1|27668.1|27688.6|27668.6|27687.5|27667.5|15
1638243300000|2021-11-30 03:35:00|27688|27668|27684.1|27664.1|27689.9|27669.9|27684.1|27664.1|23
1638243600000|2021-11-30 03:40:00|27683.4|27663.4|27683.5|27663.5|27687.5|27667.5|27683|27663|20
1638243900000|2021-11-30 03:45:00|27683.6|27663.6|27687.6|27667.6|27693.1|27673.1|27683.6|27663.6|19
1638244200000|2021-11-30 03:50:00|27688.1|27668.1|27693|27673|27694|27674|27688.1|27668.1|29
1638244500000|2021-11-30 03:55:00|27693.1|27673.1|27693.5|27673.5|27694.1|27674.1|27691.5|27671.5|11
1638244800000|2021-11-30 04:00:00|27693.6|27673.6|27693.6|27673.6|27694.1|27674.1|27693.6|27673.6|9
1638245100000|2021-11-30 04:05:00|27695.5|27675.5|27697.6|27677.6|27699.6|27679.6|27695.1|27675.1|26
1638245400000|2021-11-30 04:10:00|27697.1|27677.1|27697.1|27677.1|27697.6|27677.6|27696.6|27676.6|5
1638245700000|2021-11-30 04:15:00|27697.5|27677.5|27697.1|27677.1|27697.6|27677.6|27695.1|27675.1|6
1638246000000|2021-11-30 04:20:00|27696.5|27676.5|27695.5|27675.5|27696.5|27676.5|27693.5|27673.5|12
1638246300000|2021-11-30 04:25:00|27694.5|27674.5|27687.6|27667.6|27694.5|27674.5|27687.1|27667.1|16
1638246600000|2021-11-30 04:30:00|27688.6|27668.6|27683.4|27663.4|27688.6|27668.6|27683.4|27663.4|10
1638246900000|2021-11-30 04:35:00|27683.5|27663.5|27683|27663|27685.4|27665.4|27682.5|27662.5|15
1638247200000|2021-11-30 04:40:00|27683.7|27663.7|27676.4|27656.4|27683.7|27663.7|27676.4|27656.4|18
1638247500000|2021-11-30 04:45:00|27676.5|27656.5|27680.5|27660.5|27680.5|27660.5|27676.5|27656.5|9
1638247800000|2021-11-30 04:50:00|27681.1|27661.1|27681.1|27661.1|27681.5|27661.5|27680.5|27660.5|7
1638248100000|2021-11-30 04:55:00|27681|27661|27676.6|27656.6|27681.5|27661.5|27676|27656|16
1638248400000|2021-11-30 05:00:00|27677.1|27657.1|27680.6|27660.6|27681.1|27661.1|27677.1|27657.1|14
1638248700000|2021-11-30 05:05:00|27681.1|27661.1|27681.6|27661.6|27682.1|27662.1|27680.5|27660.5|10
1638249000000|2021-11-30 05:10:00|27683|27663|27694.6|27674.6|27694.6|27674.6|27683|27663|37
1638249300000|2021-11-30 05:15:00|27695.1|27675.1|27705.1|27685.1|27710.1|27690.1|27695.1|27675.1|50
1638249600000|2021-11-30 05:20:00|27705.6|27685.6|27706.5|27686.5|27719.5|27699.5|27703|27683|98
1638249900000|2021-11-30 05:25:00|27706.6|27686.6|27706.9|27686.9|27711|27691|27704.5|27684.5|31
1638250200000|2021-11-30 05:30:00|27707.4|27687.4|27707.9|27687.9|27711.5|27691.5|27704.5|27684.5|42
1638250500000|2021-11-30 05:35:00|27708.4|27688.4|27712|27692|27713|27693|27707.5|27687.5|24
1638250800000|2021-11-30 05:40:00|27711.5|27691.5|27711.1|27691.1|27713|27693|27710.7|27690.7|19
1638251100000|2021-11-30 05:45:00|27711|27691|27714.1|27694.1|27714.9|27694.9|27707.5|27687.5|34
1638251400000|2021-11-30 05:50:00|27714|27694|27709.1|27689.1|27714.1|27694.1|27708.5|27688.5|31
1638251700000|2021-11-30 05:55:00|27708.6|27688.6|27708.6|27688.6|27709.6|27689.6|27708.5|27688.5|17
1638252000000|2021-11-30 06:00:00|27709.1|27689.1|27712|27692|27715|27695|27708.6|27688.6|38
1638252300000|2021-11-30 06:05:00|27712.5|27692.5|27713|27693|27715.5|27695.5|27712|27692|33
1638252600000|2021-11-30 06:10:00|27713.3|27693.3|27713|27693|27714|27694|27712|27692|17
1638252900000|2021-11-30 06:15:00|27712.5|27692.5|27702|27682|27713|27693|27699|27679|49
1638253200000|2021-11-30 06:20:00|27701.5|27681.5|27693|27673|27702.5|27682.5|27693|27673|36
1638253500000|2021-11-30 06:25:00|27693.5|27673.5|27692.5|27672.5|27696.5|27676.5|27686.5|27666.5|48
1638253800000|2021-11-30 06:30:00|27693|27673|27686.8|27666.8|27693|27673|27686.5|27666.5|49
1638254100000|2021-11-30 06:35:00|27687|27667|27689|27669|27691.5|27671.5|27684.2|27664.2|89
1638254400000|2021-11-30 06:40:00|27688.7|27668.7|27693|27673|27694|27674|27688|27668|48
1638254700000|2021-11-30 06:45:00|27692.6|27672.6|27697.5|27677.5|27697.6|27677.6|27692.6|27672.6|23
1638255000000|2021-11-30 06:50:00|27697|27677|27702.1|27682.1|27702.1|27682.1|27695|27675|44
1638255300000|2021-11-30 06:55:00|27702.6|27682.6|27707.5|27687.5|27710|27690|27702.1|27682.1|92
1638255600000|2021-11-30 07:00:00|27707.4|27687.4|27707.6|27687.6|27709.8|27689.8|27704.1|27684.1|50
1638255900000|2021-11-30 07:05:00|27707.5|27687.5|27703.6|27683.6|27707.5|27687.5|27700.5|27680.5|25
1638256200000|2021-11-30 07:10:00|27703.5|27683.5|27708.1|27688.1|27713|27693|27703.4|27683.4|63
1638256500000|2021-11-30 07:15:00|27708.5|27688.5|27701|27681|27712.4|27692.4|27700.5|27680.5|50
1638256800000|2021-11-30 07:20:00|27702|27682|27699|27679|27702|27682|27694.9|27674.9|35
1638257100000|2021-11-30 07:25:00|27700.5|27680.5|27699.5|27679.5|27703.1|27683.1|27699.5|27679.5|25
1638257400000|2021-11-30 07:30:00|27693.4|27673.4|27701.1|27681.1|27702.1|27682.1|27693.4|27673.4|23
1638257700000|2021-11-30 07:35:00|27700.5|27680.5|27702.6|27682.6|27703.1|27683.1|27700.5|27680.5|10
1638258000000|2021-11-30 07:40:00|27703.1|27683.1|27699.5|27679.5|27704.2|27684.2|27699.2|27679.2|7
1638258300000|2021-11-30 07:45:00|27698.7|27678.7|27697.6|27677.6|27699.5|27679.5|27697.5|27677.5|13
1638258600000|2021-11-30 07:50:00|27696.1|27676.1|27679.1|27659.1|27699.2|27679.2|27678.1|27658.1|67
1638258900000|2021-11-30 07:55:00|27680.5|27660.5|27654.1|27634.1|27682.1|27662.1|27645.1|27625.1|72
1638259200000|2021-11-30 08:00:00|27653.5|27633.5|27653|27633|27668.6|27648.6|27645.1|27625.1|94
1638259500000|2021-11-30 08:05:00|27653.1|27633.1|27656.1|27636.1|27656.1|27636.1|27653.1|27633.1|9
1638259800000|2021-11-30 08:10:00|27657.1|27637.1|27659.5|27639.5|27661.1|27641.1|27657|27637|28
1638260100000|2021-11-30 08:15:00|27659.6|27639.6|27667.1|27647.1|27667.1|27647.1|27657.5|27637.5|44
1638260400000|2021-11-30 08:20:00|27668.4|27648.4|27673.5|27653.5|27673.5|27653.5|27667.5|27647.5|25
1638260700000|2021-11-30 08:25:00|27673.1|27653.1|27675.4|27655.4|27680.5|27660.5|27673|27653|42
1638261000000|2021-11-30 08:30:00|27675|27655|27669.1|27649.1|27681|27655.8|27668.8|27645|34
1638261300000|2021-11-30 08:35:00|27668.8|27648.8|27659.3|27639.3|27668.8|27648.8|27659.3|27639.3|20
1638261600000|2021-11-30 08:40:00|27658.1|27638.1|27657.3|27637.3|27658.4|27638.4|27653.8|27633.8|18
1638261900000|2021-11-30 08:45:00|27660.8|27640.8|27664.2|27644.2|27664.2|27644.2|27659.8|27639.8|22
1638262200000|2021-11-30 08:50:00|27663.2|27643.2|27667.4|27647.4|27668.6|27648.6|27663.2|27643.2|31
1638262500000|2021-11-30 08:55:00|27667.5|27647.5|27664|27644|27667.5|27647.5|27664|27644|30
1638262800000|2021-11-30 09:00:00|27663.4|27643.4|27662.4|27642.4|27663.4|27643.4|27661.4|27641.4|12
1638263100000|2021-11-30 09:05:00|27663|27643|27662.4|27642.4|27663|27643|27662.4|27642.4|2
1638263400000|2021-11-30 09:10:00|27661.9|27641.9|27656.7|27636.7|27661.9|27641.9|27656.7|27636.7|24
1638263700000|2021-11-30 09:15:00|27657.7|27637.7|27635|27615|27657.7|27637.7|27632|27598.2|43
1638264000000|2021-11-30 09:20:00|27636.5|27616.5|27647.8|27627.8|27647.8|27627.8|27635.1|27615.1|36
1638264300000|2021-11-30 09:25:00|27646.6|27626.6|27647.6|27627.6|27648.6|27628.6|27646.6|27626.6|13
1638264600000|2021-11-30 09:30:00|27647.5|27627.5|27653|27618|27653|27627.5|27645.4|27618|12
1638264900000|2021-11-30 09:35:00|27646|27626|27647.5|27627.5|27647.5|27627.5|27646|27626|5
1638265200000|2021-11-30 09:40:00|27647.6|27627.6|27644.3|27624.3|27648.6|27628.6|27640.1|27620.1|15
1638265500000|2021-11-30 09:45:00|27643.9|27623.9|27643.8|27623.8|27643.9|27623.9|27643.8|27623.8|2
1638265800000|2021-11-30 09:50:00|27644.9|27624.9|27656.9|27636.9|27656.9|27636.9|27644.9|27624.9|11
1638266100000|2021-11-30 09:55:00|27658.3|27638.3|27664.8|27629.8|27665|27641.7|27658.3|27629.7|10
1638266400000|2021-11-30 10:00:00|27665.8|27630.8|27651.9|27631.9|27666.3|27644.8|27651.9|27630.8|14
1638266700000|2021-11-30 10:05:00|27651.1|27631.1|27652.5|27632.5|27658.5|27638.5|27650.7|27630.7|15
1638267300000|2021-11-30 10:15:00|27653|27633|27655.5|27635.5|27655.5|27635.5|27653|27633|8
1638267600000|2021-11-30 10:20:00|27657|27637|27655.5|27635.5|27658.9|27638.9|27655.5|27635.5|12
1638267900000|2021-11-30 10:25:00|27656|27636|27655|27620|27663|27639.2|27647.5|27620|13
1638268200000|2021-11-30 10:30:00|27648.5|27628.5|27657.1|27637.1|27657.5|27637.5|27648.5|27628.5|20
1638268500000|2021-11-30 10:35:00|27657.2|27637.2|27652.5|27632.5|27657.5|27637.5|27652.5|27632.5|14
1638268800000|2021-11-30 10:40:00|27652.2|27632.2|27650|27630|27660|27632.2|27648.4|27625|5
1638269100000|2021-11-30 10:45:00|27651.1|27631.1|27650.5|27630.5|27651.1|27631.1|27649.4|27629.4|5
1638269400000|2021-11-30 10:50:00|27650|27630|27650|27630|27650|27630|27650|27630|1
1638269700000|2021-11-30 10:55:00|27648.9|27628.9|27650|27630|27651.5|27631.5|27648.9|27628.9|8
1638270000000|2021-11-30 11:00:00|27650.1|27630.1|27650|27630|27650.5|27630.5|27650|27630|3
1638270600000|2021-11-30 11:10:00|27649.5|27629.5|27650|27630|27650|27630|27649.5|27629.5|2
1638270900000|2021-11-30 11:15:00|27648.5|27628.5|27647.4|27627.4|27648.6|27628.6|27647.4|27627.4|5
1638271200000|2021-11-30 11:20:00|27648.1|27628.1|27652.4|27632.4|27652.5|27632.5|27648.1|27628.1|8
1638271500000|2021-11-30 11:25:00|27652.5|27632.5|27642.5|27622.5|27652.5|27632.5|27642.5|27622.5|13
1638271800000|2021-11-30 11:30:00|27641.4|27621.4|27649.9|27629.9|27651.1|27631.1|27641.4|27621.4|14
1638272100000|2021-11-30 11:35:00|27651.6|27631.6|27655|27635|27656.1|27636.1|27651.6|27631.6|4
1638272400000|2021-11-30 11:40:00|27653.9|27633.9|27650|27630|27655|27635|27650|27630|9
1638272700000|2021-11-30 11:45:00|27649.5|27629.5|27644.5|27624.5|27652.6|27629.5|27644.5|27617.6|12
1638273000000|2021-11-30 11:50:00|27645.6|27625.6|27645.6|27625.6|27646.1|27626.1|27644.5|27624.5|4
1638273300000|2021-11-30 11:55:00|27646.5|27626.5|27645.6|27625.6|27648.2|27628.2|27645.6|27625.6|8
1638273600000|2021-11-30 12:00:00|27646.5|27626.5|27653.1|27618.1|27653.1|27631.3|27646.5|27618.1|6
1638273900000|2021-11-30 12:05:00|27646.5|27626.5|27645.6|27625.6|27653.1|27631.3|27645.6|27618.1|9
1638274200000|2021-11-30 12:10:00|27648.2|27628.2|27648.6|27628.6|27652.5|27632.5|27648|27628|35
1638274500000|2021-11-30 12:15:00|27649.2|27629.2|27641.5|27606.5|27649.2|27629.2|27639.5|27606.5|13
1638274800000|2021-11-30 12:20:00|27641.8|27606.8|27653.6|27618.6|27655.5|27626.1|27641.8|27606.8|15
1638275400000|2021-11-30 12:30:00|27644.1|27624.1|27646.1|27626.1|27646.1|27626.1|27644.1|27624.1|2
1638275700000|2021-11-30 12:35:00|27653.7|27618.7|27653.7|27618.7|27653.7|27618.7|27653.7|27618.7|1
1638276000000|2021-11-30 12:40:00|27654.1|27619.1|27654.1|27619.1|27654.1|27619.1|27654.1|27619.1|1
1638276300000|2021-11-30 12:45:00|27655|27620|27649.4|27614.4|27655|27623|27640.5|27608.5|18
1638276600000|2021-11-30 12:50:00|27649|27614|27654|27619|27654|27619|27649|27614|8
1638276900000|2021-11-30 12:55:00|27653.4|27618.4|27654.9|27619.9|27654.9|27619.9|27653.4|27618.4|4
1638277200000|2021-11-30 13:00:00|27654.4|27619.4|27654.1|27619.1|27654.4|27619.4|27653.7|27618.7|3
1638277500000|2021-11-30 13:05:00|27647.1|27627.1|27646.1|27626.1|27647.1|27627.1|27645.6|27625.6|12
1638277800000|2021-11-30 13:10:00|27646|27626|27642.6|27622.6|27646|27626|27642.6|27622.6|4
1638278100000|2021-11-30 13:15:00|27643.1|27623.1|27632.5|27612.5|27643.1|27623.1|27632.5|27612.5|20
1638278400000|2021-11-30 13:20:00|27633.6|27613.6|27635.2|27600.2|27636.5|27613.6|27631|27597.5|23
1638278700000|2021-11-30 13:25:00|27635.7|27600.7|27630.5|27610.5|27638.6|27612.5|27627.8|27600.3|15
1638279000000|2021-11-30 13:30:00|27629.5|27609.5|27636.6|27601.6|27636.6|27610|27629.4|27601.6|4
1638279300000|2021-11-30 13:35:00|27636.4|27601.4|27634.6|27599.6|27636.6|27611.4|27630.1|27599.6|12
1638279600000|2021-11-30 13:40:00|27635|27600|27635|27600|27637|27602|27633.9|27598.9|12
1638280200000|2021-11-30 13:50:00|27625.7|27605.7|27624.8|27604.8|27635|27607.2|27622.9|27599.7|13
1638280500000|2021-11-30 13:55:00|27624|27604|27623.2|27603.2|27624|27604|27623|27603|8
1638280800000|2021-11-30 14:00:00|27623.3|27603.3|27624.7|27604.7|27624.7|27604.7|27623.3|27603.3|7
1638281100000|2021-11-30 14:05:00|27624.2|27604.2|27623.4|27603.4|27624.2|27604.2|27623.4|27603.4|3
1638281400000|2021-11-30 14:10:00|27623|27603|27623|27603|27623|27603|27623|27603|1
1638281700000|2021-11-30 14:15:00|27630|27595|27622.5|27602.5|27632.4|27602.5|27622.5|27595|8
1638282000000|2021-11-30 14:20:00|27621.8|27601.8|27630.3|27595.3|27634.7|27604.7|27621.8|27595.3|19
1638282300000|2021-11-30 14:25:00|27629.4|27594.4|27616.5|27596.5|27629.4|27596.5|27616|27586.3|20
1638282600000|2021-11-30 14:30:00|27617|27597|27626.1|27591.1|27626.6|27600|27616.5|27590.5|19
1638282900000|2021-11-30 14:35:00|27626.3|27591.3|27626.8|27591.8|27626.8|27599.8|27616|27589.6|17
1638283200000|2021-11-30 14:40:00|27626.3|27591.3|27614.8|27594.8|27627.6|27597.5|27614.5|27589.1|32
1638283500000|2021-11-30 14:45:00|27621.8|27586.8|27611.8|27591.8|27624.8|27595.9|27611|27586.8|19
1638283800000|2021-11-30 14:50:00|27612.5|27592.5|27612|27592|27613|27593|27612|27592|4
1638284100000|2021-11-30 14:55:00|27612.5|27592.5|27616.5|27596.5|27626.8|27600.3|27612.5|27590.9|16
1638284400000|2021-11-30 15:00:00|27621.9|27586.9|27612.9|27577.9|27622.5|27593.6|27603.5|27575.2|21
1638284700000|2021-11-30 15:05:00|27612.3|27577.3|27618.4|27598.4|27627.3|27598.4|27612.3|27577.3|5
1638285000000|2021-11-30 15:10:00|27616|27596|27612.6|27577.6|27619|27598.6|27612.6|27577.6|11
1638285900000|2021-11-30 15:25:00|27612.8|27577.8|27595.3|27575.3|27612.8|27584.2|27592.7|27572.7|19
1638286200000|2021-11-30 15:30:00|27597.5|27577.5|27617.6|27582.6|27622.8|27597.5|27595.3|27575.3|35
1638286500000|2021-11-30 15:35:00|27616.5|27596.5|27636|27601|27652.6|27623|27616.5|27596.5|69
1638286800000|2021-11-30 15:40:00|27635.7|27600.7|27639.5|27604.5|27647.4|27612.4|27620|27589|68
1638287100000|2021-11-30 15:45:00|27638.5|27603.5|27651|27616|27651.5|27624|27637|27602|54
1638287400000|2021-11-30 15:50:00|27644|27624|27657|27637|27666|27641|27644|27624|42
1638287700000|2021-11-30 15:55:00|27656.5|27636.5|27659|27639|27665.5|27639.5|27655.4|27625.5|26
1638288000000|2021-11-30 16:00:00|27658.5|27638.5|27671.4|27636.4|27671.4|27642.1|27649.5|27629.5|70
1638288300000|2021-11-30 16:05:00|27672.4|27637.4|27651|27631|27674.5|27639.5|27649.1|27621.7|32
1638288600000|2021-11-30 16:10:00|27652.4|27632.4|27648.1|27613.1|27657.4|27633|27645.9|27613.1|36
1638288900000|2021-11-30 16:15:00|27648.6|27613.6|27644.4|27609.4|27651.9|27616.9|27644.4|27609.4|20
1638289200000|2021-11-30 16:20:00|27644.6|27609.6|27648.1|27613.1|27650.6|27620|27638.5|27607.6|20
1638289500000|2021-11-30 16:25:00|27648.5|27613.5|27652.9|27617.9|27656|27621|27648.5|27613.5|37
1638289800000|2021-11-30 16:30:00|27653.9|27618.9|27647.7|27627.7|27659.7|27629.8|27647.7|27618|32
1638290100000|2021-11-30 16:35:00|27656.7|27621.7|27652|27632|27660.2|27632|27648.5|27620.8|41
1638290400000|2021-11-30 16:40:00|27651.5|27631.5|27661.9|27626.9|27662.5|27633|27651|27625|16
1638290700000|2021-11-30 16:45:00|27661.4|27626.4|27661|27626|27680.6|27645.6|27656.1|27625.6|26
1638291000000|2021-11-30 16:50:00|27662.5|27627.5|27665|27645|27666|27645.5|27658|27627.5|17
1638291300000|2021-11-30 16:55:00|27664.5|27644.5|27665|27645|27675.5|27646.5|27664.5|27638|13
1638291600000|2021-11-30 17:00:00|27672|27637|27667|27647|27675|27647.5|27667|27637|10
1638291900000|2021-11-30 17:05:00|27668.5|27648.5|27679.8|27644.8|27679.8|27652|27668|27644.8|22
1638292200000|2021-11-30 17:10:00|27677.6|27642.6|27667|27647|27678.6|27647|27664|27638.9|17
1638292500000|2021-11-30 17:15:00|27666.5|27646.5|27663.5|27643.5|27667|27647|27662.5|27642.5|19
1638292800000|2021-11-30 17:20:00|27663|27643|27642|27607|27663|27643|27641.8|27606.8|34
1638293100000|2021-11-30 17:25:00|27641|27606|27656.5|27621.5|27656.8|27621.8|27641|27606|9
1638293400000|2021-11-30 17:30:00|27656.6|27621.6|27654|27619|27657|27622|27654|27619|5
1638293700000|2021-11-30 17:35:00|27654.7|27619.7|27651.5|27616.5|27654.7|27619.7|27651.2|27616.2|11
1638294300000|2021-11-30 17:45:00|27650|27615|27642.5|27607.5|27650|27620.5|27630.7|27595.7|23
1638294600000|2021-11-30 17:50:00|27642|27607|27629.1|27594.1|27642|27609.1|27624.5|27594|13
1638294900000|2021-11-30 17:55:00|27628.6|27593.6|27633.9|27598.9|27633.9|27598.9|27628.6|27593.6|10
1638295200000|2021-11-30 18:00:00|27633.4|27598.4|27633.9|27598.9|27637.9|27602.9|27633.4|27598.4|6
1638295800000|2021-11-30 18:10:00|27634.4|27599.4|27633.9|27598.9|27634.4|27599.4|27633.9|27598.9|2
1638296700000|2021-11-30 18:25:00|27633.4|27598.4|27634.4|27599.4|27634.4|27599.4|27633.4|27598.4|3
1638297000000|2021-11-30 18:30:00|27633.9|27598.9|27633.9|27598.9|27633.9|27598.9|27633.4|27598.4|3
1638297300000|2021-11-30 18:35:00|27634.4|27599.4|27617.2|27582.2|27634.9|27599.9|27611|27576|26
1638297600000|2021-11-30 18:40:00|27617.5|27582.5|27622.5|27587.5|27622.5|27587.5|27617|27582|11
1638297900000|2021-11-30 18:45:00|27614|27594|27618.9|27583.9|27620.5|27594|27608.5|27579.6|18
1638298200000|2021-11-30 18:50:00|27619.4|27584.4|27615.7|27580.7|27619.4|27584.4|27615.2|27580.2|17
1638298500000|2021-11-30 18:55:00|27616.2|27581.2|27616.8|27581.8|27617.6|27582.6|27615.7|27580.7|21
1638299100000|2021-11-30 19:05:00|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|1
1638299400000|2021-11-30 19:10:00|27618.9|27583.9|27618.4|27583.4|27618.9|27583.9|27618.4|27583.4|16
1638299700000|2021-11-30 19:15:00|27618.9|27583.9|27618.9|27583.9|27619.4|27584.4|27618.4|27583.4|17
1638300000000|2021-11-30 19:20:00|27618.4|27583.4|27618.9|27583.9|27619.4|27584.4|27618|27583|12
1638300300000|2021-11-30 19:25:00|27619.4|27584.4|27618.9|27583.9|27619.4|27584.4|27618.9|27583.9|2
1638300600000|2021-11-30 19:30:00|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|27618.4|27583.4|1
1638301200000|2021-11-30 19:40:00|27623.4|27588.4|27622.8|27587.8|27624.3|27589.3|27622.8|27587.8|5
1638301500000|2021-11-30 19:45:00|27622.5|27587.5|27610.2|27575.2|27632.6|27602.3|27608.1|27573.1|23
1638301800000|2021-11-30 19:50:00|27611.2|27576.2|27613.2|27578.2|27613.2|27578.2|27610|27575|5
1638302100000|2021-11-30 19:55:00|27611.8|27576.8|27612.4|27577.4|27613.2|27578.2|27611.7|27576.7|7
1638322200000|2021-12-01 01:30:00|27649.5|27629.5|27650.1|27630.1|27651.1|27631.1|27643.1|27623.1|55
1638322500000|2021-12-01 01:35:00|27651.6|27631.6|27653.1|27633.1|27653.1|27633.1|27643.6|27623.6|87
1638322800000|2021-12-01 01:40:00|27652.6|27632.6|27662|27642|27662.5|27642.5|27648.1|27628.1|62
1638323100000|2021-12-01 01:45:00|27665.4|27645.4|27671.5|27651.5|27673|27653|27665.4|27645.4|84
1638323400000|2021-12-01 01:50:00|27670.8|27650.8|27657.5|27637.5|27670.8|27650.8|27648.5|27622.6|81
1638323700000|2021-12-01 01:55:00|27656.4|27636.4|27661.5|27641.5|27666.1|27646.1|27656.4|27636.4|49
1638324000000|2021-12-01 02:00:00|27661|27641|27651.5|27631.5|27663.1|27643.1|27650|27630|52
1638324300000|2021-12-01 02:05:00|27652|27632|27647.1|27627.1|27654.6|27634.6|27646.5|27626.5|54
1638324600000|2021-12-01 02:10:00|27648|27628|27648|27628|27650|27630|27647.1|27627.1|20
1638324900000|2021-12-01 02:15:00|27648.4|27628.4|27645.5|27625.5|27649.4|27629.4|27645.3|27625.3|26
1638325200000|2021-12-01 02:20:00|27646|27626|27641.6|27621.6|27646|27626|27633|27613|40
1638325500000|2021-12-01 02:25:00|27642|27622|27647|27627|27647|27627|27641.9|27621.9|10
1638325800000|2021-12-01 02:30:00|27646.6|27626.6|27652.5|27632.5|27654.6|27634.6|27646.1|27626.1|25
1638326100000|2021-12-01 02:35:00|27652.4|27632.4|27641.6|27621.6|27652.6|27632.6|27641.6|27621.6|29
1638326400000|2021-12-01 02:40:00|27641.1|27621.1|27630.6|27610.6|27641.5|27621.5|27603|27568|109
1638326700000|2021-12-01 02:45:00|27630.9|27610.9|27647|27627|27647.1|27627.1|27628.5|27608.5|107
1638327000000|2021-12-01 02:50:00|27646.6|27626.6|27645.6|27625.6|27646.6|27626.6|27645.6|27625.6|11
1638327300000|2021-12-01 02:55:00|27646.1|27626.1|27641.9|27621.9|27651|27631|27640.9|27620.9|31
1638327600000|2021-12-01 03:00:00|27642.5|27622.5|27642|27622|27644.5|27624.5|27641|27621|51
1638327900000|2021-12-01 03:05:00|27641.5|27621.5|27637.5|27617.5|27642.5|27622.5|27637.5|27617.5|35
1638328200000|2021-12-01 03:10:00|27636.5|27616.5|27638.5|27618.5|27639|27619|27636|27616|22
1638328500000|2021-12-01 03:15:00|27638|27618|27633.5|27613.5|27640.5|27620.5|27632.5|27612.5|52
1638328800000|2021-12-01 03:20:00|27634|27614|27640.5|27620.5|27642.5|27622.5|27632.5|27612.5|35
1638329100000|2021-12-01 03:25:00|27641|27621|27638|27618|27643|27623|27638|27618|40
1638329400000|2021-12-01 03:30:00|27637.5|27617.5|27638|27618|27638|27618|27636|27616|22
1638329700000|2021-12-01 03:35:00|27637.5|27617.5|27628|27608|27638|27618|27627|27607|43
1638330000000|2021-12-01 03:40:00|27628.5|27608.5|27628|27608|27630|27610|27628|27608|7
1638330300000|2021-12-01 03:45:00|27628.5|27608.5|27631|27611|27633.5|27613.5|27628|27608|18
1638330600000|2021-12-01 03:50:00|27630.5|27610.5|27630.1|27610.1|27633.5|27613.5|27630|27610|15
1638330900000|2021-12-01 03:55:00|27631.5|27611.5|27637.1|27617.1|27637.1|27617.1|27630.1|27610.1|37
1638331200000|2021-12-01 04:00:00|27635.7|27615.7|27634.5|27614.5|27636.1|27616.1|27630|27610|24
1638331500000|2021-12-01 04:05:00|27635.1|27615.1|27634.5|27614.5|27635.1|27615.1|27634.5|27614.5|2
1638331800000|2021-12-01 04:10:00|27635.4|27615.4|27635.1|27615.1|27640.1|27620.1|27634.6|27614.6|29
1638332100000|2021-12-01 04:15:00|27634.6|27614.6|27630.1|27610.1|27634.6|27614.6|27629.6|27609.6|10
1638332400000|2021-12-01 04:20:00|27631.5|27611.5|27632.6|27612.6|27632.6|27612.6|27631.5|27611.5|4
1638332700000|2021-12-01 04:25:00|27631.5|27611.5|27628.1|27608.1|27631.5|27611.5|27628.1|27608.1|4
1638333000000|2021-12-01 04:30:00|27629.2|27609.2|27625.1|27605.1|27629.5|27609.5|27625.1|27605.1|9
1638333300000|2021-12-01 04:35:00|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|27625.5|27605.5|1
1638333900000|2021-12-01 04:45:00|27626.1|27606.1|27625.5|27605.5|27626.1|27606.1|27625.5|27605.5|2
1638334500000|2021-12-01 04:55:00|27626.5|27606.5|27629.5|27609.5|27632.1|27612.1|27626.5|27606.5|22
1638334800000|2021-12-01 05:00:00|27629.6|27609.6|27628.5|27608.5|27629.6|27609.6|27625.6|27605.6|16
1638335100000|2021-12-01 05:05:00|27628|27608|27622.1|27602.1|27628|27608|27621.6|27601.6|5
1638335400000|2021-12-01 05:10:00|27621.6|27601.6|27612|27592|27622|27602|27610.7|27590.7|27
1638335700000|2021-12-01 05:15:00|27611.5|27591.5|27611.4|27591.4|27611.5|27591.5|27611.4|27591.4|2
1638336000000|2021-12-01 05:20:00|27611.5|27591.5|27611.6|27591.6|27612.6|27592.6|27611.4|27591.4|8
1638336300000|2021-12-01 05:25:00|27611.5|27591.5|27605.9|27585.9|27611.6|27591.6|27605.9|27585.9|29
1638336600000|2021-12-01 05:30:00|27606.5|27586.5|27608.1|27588.1|27609.5|27589.5|27606.5|27586.5|10
1638336900000|2021-12-01 05:35:00|27608.7|27588.7|27610.7|27590.7|27610.7|27590.7|27608|27588|20
1638337200000|2021-12-01 05:40:00|27610|27590|27610.2|27590.2|27610.7|27590.7|27610|27590|5
1638337500000|2021-12-01 05:45:00|27609.7|27589.7|27602.5|27582.5|27609.7|27589.7|27595.1|27575.1|45
1638337800000|2021-12-01 05:50:00|27602.4|27582.4|27604.5|27584.5|27605.1|27585.1|27602.4|27582.4|11
1638338100000|2021-12-01 05:55:00|27605.1|27585.1|27621.9|27601.9|27622.6|27602.6|27605.1|27585.1|37
1638338400000|2021-12-01 06:00:00|27621.4|27601.4|27634|27614|27635|27615|27618.6|27598.6|84
1638338700000|2021-12-01 06:05:00|27634.1|27614.1|27636.1|27616.1|27637.5|27617.5|27627.5|27607.5|81
1638339000000|2021-12-01 06:10:00|27635.6|27615.6|27638.1|27618.1|27638.5|27618.5|27633|27613|77
1638339300000|2021-12-01 06:15:00|27638|27618|27638.4|27618.4|27643.6|27623.6|27638|27618|23
1638339600000|2021-12-01 06:20:00|27638|27618|27633.1|27613.1|27638.4|27618.4|27633.1|27613.1|39
1638339900000|2021-12-01 06:25:00|27633.6|27613.6|27626.1|27606.1|27633.6|27613.6|27623.5|27603.5|54
1638340200000|2021-12-01 06:30:00|27627.1|27607.1|27625.1|27605.1|27632.1|27612.1|27624.6|27604.6|30
1638340500000|2021-12-01 06:35:00|27625.6|27605.6|27626.3|27606.3|27628.5|27608.5|27625.5|27605.5|21
1638340800000|2021-12-01 06:40:00|27627.5|27607.5|27628.4|27608.4|27628.5|27608.5|27626.1|27606.1|23
1638341100000|2021-12-01 06:45:00|27628|27608|27628.1|27608.1|27630.1|27610.1|27626.6|27606.6|32
1638341400000|2021-12-01 06:50:00|27628.5|27608.5|27629.5|27609.5|27629.5|27609.5|27627.6|27607.6|23
1638341700000|2021-12-01 06:55:00|27629.9|27609.9|27638.5|27618.5|27638.5|27618.5|27628.6|27608.6|37
1638342000000|2021-12-01 07:00:00|27637.9|27617.9|27632.6|27612.6|27637.9|27617.9|27632.1|27612.1|23
1638342300000|2021-12-01 07:05:00|27633.1|27613.1|27634.1|27614.1|27634.4|27614.4|27632.6|27612.6|6
1638342600000|2021-12-01 07:10:00|27634|27614|27637.5|27617.5|27637.5|27617.5|27633.5|27613.5|11
1638342900000|2021-12-01 07:15:00|27637.6|27617.6|27637.1|27617.1|27642.6|27622.6|27637|27617|50
1638343200000|2021-12-01 07:20:00|27638.1|27618.1|27639|27619|27641.6|27621.6|27638|27618|23
1638343500000|2021-12-01 07:25:00|27641|27621|27635.6|27615.6|27641.6|27621.6|27635.6|27615.6|18
1638343800000|2021-12-01 07:30:00|27636.5|27616.5|27641.6|27621.6|27642.6|27622.6|27636.5|27616.5|16
1638344100000|2021-12-01 07:35:00|27642.5|27622.5|27632.5|27612.5|27642.5|27622.5|27631|27611|59
1638344400000|2021-12-01 07:40:00|27632.6|27612.6|27632.6|27612.6|27634.5|27614.5|27632.5|27612.5|25
1638344700000|2021-12-01 07:45:00|27632.5|27612.5|27632.5|27612.5|27634.5|27614.5|27632|27612|30
1638345000000|2021-12-01 07:50:00|27631.7|27611.7|27633.5|27613.5|27634.9|27614.9|27627.5|27607.5|35
1638345300000|2021-12-01 07:55:00|27633.1|27613.1|27632.1|27612.1|27633.6|27613.6|27630.5|27610.5|14
1638345600000|2021-12-01 08:00:00|27632.5|27612.5|27619.5|27599.5|27635|27613.6|27619.5|27597.6|37
1638345900000|2021-12-01 08:05:00|27620.1|27600.1|27623.1|27603.1|27624.4|27604.4|27619.1|27599.1|29
1638346200000|2021-12-01 08:10:00|27622.5|27602.5|27629.5|27609.5|27629.5|27609.5|27621.4|27601.4|44
1638346500000|2021-12-01 08:15:00|27629|27609|27630.1|27610.1|27632|27612|27625.5|27605.5|50
1638346800000|2021-12-01 08:20:00|27630.4|27610.4|27631.6|27611.6|27632.6|27612.6|27630.4|27610.4|20
1638347100000|2021-12-01 08:25:00|27631.5|27611.5|27631.5|27611.5|27634.2|27614.2|27631.4|27611.4|31
1638347400000|2021-12-01 08:30:00|27632|27612|27632.6|27612.6|27634.3|27614.3|27630.6|27610.6|40
1638347700000|2021-12-01 08:35:00|27633.1|27613.1|27641|27621|27643.5|27623.5|27632.6|27612.6|37
1638348000000|2021-12-01 08:40:00|27641.1|27621.1|27638|27618|27641.1|27621.1|27637.4|27617.4|42
1638348300000|2021-12-01 08:45:00|27637.6|27617.6|27642.6|27622.6|27644.5|27624.5|27637.6|27617.6|44
1638348600000|2021-12-01 08:50:00|27643|27623|27643|27623|27644.8|27624.8|27638.5|27618.5|58
1638348900000|2021-12-01 08:55:00|27641|27621|27644.5|27624.5|27647.4|27627.4|27641|27621|29
1638349200000|2021-12-01 09:00:00|27643.6|27623.6|27647.6|27627.6|27648.6|27628.6|27643.1|27623.1|19
1638349500000|2021-12-01 09:05:00|27648.1|27628.1|27645.5|27625.5|27648.6|27628.6|27645|27625|11
1638349800000|2021-12-01 09:10:00|27647.2|27627.2|27646.7|27626.7|27648.9|27628.9|27646.5|27626.5|19
1638350100000|2021-12-01 09:15:00|27646.5|27626.5|27642|27622|27648.9|27628.9|27642|27622|13
1638350400000|2021-12-01 09:20:00|27639.4|27619.4|27634|27599|27641.5|27621.5|27626|27598.5|49
1638350700000|2021-12-01 09:25:00|27633.5|27598.5|27627.6|27607.6|27641|27614.2|27625|27596.5|24
1638351000000|2021-12-01 09:30:00|27628.5|27608.5|27629.9|27609.9|27630|27610|27628.5|27608.5|4
1638351300000|2021-12-01 09:35:00|27630|27610|27639.8|27604.8|27642|27614|27629.4|27602.7|12
1638351600000|2021-12-01 09:40:00|27629.8|27609.8|27631.2|27596.2|27632.3|27612.3|27626.2|27596.2|10
1638351900000|2021-12-01 09:45:00|27630.7|27595.7|27630.9|27610.9|27632.2|27611.4|27627.4|27595.7|13
1638352500000|2021-12-01 09:55:00|27631.3|27611.3|27643|27608|27643|27618.6|27630.9|27606|27
1638352800000|2021-12-01 10:00:00|27642.5|27607.5|27632.5|27612.5|27642.5|27617|27632.5|27606.9|15
1638353100000|2021-12-01 10:05:00|27633.9|27613.9|27636|27616|27638.1|27618.1|27633.1|27613.1|19
1638353400000|2021-12-01 10:10:00|27635.5|27615.5|27634.7|27614.7|27638.3|27618.3|27634|27614|10
1638353700000|2021-12-01 10:15:00|27634|27614|27636.6|27616.6|27643.5|27623.5|27634|27614|42
1638354000000|2021-12-01 10:20:00|27636.1|27616.1|27638.1|27618.1|27638.1|27618.1|27635.6|27615.6|6
1638354300000|2021-12-01 10:25:00|27638.6|27618.6|27642.2|27622.2|27643.2|27623.2|27638.1|27618.1|19
1638354600000|2021-12-01 10:30:00|27641.7|27621.7|27639.1|27619.1|27641.7|27621.7|27639.1|27619.1|2
1638354900000|2021-12-01 10:35:00|27638.6|27618.6|27635|27615|27638.6|27618.6|27632.7|27612.7|11
1638355200000|2021-12-01 10:40:00|27635.5|27615.5|27642.3|27607.3|27642.5|27615.5|27633.3|27607.3|8
1638355500000|2021-12-01 10:45:00|27632.5|27612.5|27640.7|27605.7|27642.3|27612.5|27632.5|27605.7|3
1638355800000|2021-12-01 10:50:00|27630.1|27610.1|27626.5|27606.5|27630.1|27610.1|27626|27606|9
1638356100000|2021-12-01 10:55:00|27627.2|27607.2|27626|27606|27629.4|27609.4|27626|27606|13
1638356400000|2021-12-01 11:00:00|27626.5|27606.5|27619.5|27599.5|27628|27608|27616|27596|19
1638356700000|2021-12-01 11:05:00|27619|27599|27615.5|27595.5|27619|27599|27615.5|27595.5|15
1638357000000|2021-12-01 11:10:00|27615.9|27595.9|27616|27596|27616|27596|27615.9|27595.9|2
1638357300000|2021-12-01 11:15:00|27623.9|27588.9|27611.4|27591.4|27623.9|27591.4|27607.8|27586|13
1638357600000|2021-12-01 11:20:00|27612.6|27592.6|27613.6|27593.6|27614.6|27594.6|27611.9|27591.9|10
1638357900000|2021-12-01 11:25:00|27613.7|27593.7|27610.6|27590.6|27613.7|27593.7|27609.3|27589.3|26
1638358200000|2021-12-01 11:30:00|27610.7|27590.7|27612.6|27592.6|27612.6|27592.6|27610.6|27590.6|10
1638358500000|2021-12-01 11:35:00|27612.5|27592.5|27611.1|27591.1|27612.5|27592.5|27610.6|27590.6|4
1638359100000|2021-12-01 11:45:00|27613.3|27593.3|27613.2|27593.2|27613.6|27593.6|27613.1|27593.1|4
1638359400000|2021-12-01 11:50:00|27613.7|27593.7|27629.5|27594.5|27629.5|27602|27613.7|27593.7|13
1638359700000|2021-12-01 11:55:00|27628.4|27593.4|27627.5|27592.5|27628.9|27593.9|27627.5|27592.5|6
1638360000000|2021-12-01 12:00:00|27628.5|27593.5|27627.5|27592.5|27630.2|27595.2|27627.5|27592.5|7
1638360300000|2021-12-01 12:05:00|27628.7|27593.7|27633.1|27598.1|27633.1|27598.1|27628.7|27593.7|5
1638360900000|2021-12-01 12:15:00|27625.8|27605.8|27627.8|27607.8|27628.3|27608.3|27625.8|27605.8|7
1638361200000|2021-12-01 12:20:00|27627.7|27607.7|27628.3|27608.3|27628.3|27608.3|27627.7|27607.7|2
1638361800000|2021-12-01 12:30:00|27627.8|27607.8|27620.4|27600.4|27627.8|27607.8|27615.2|27595.2|33
1638362400000|2021-12-01 12:40:00|27620.7|27600.7|27633.8|27598.8|27633.8|27602.8|27617.9|27593.4|17
1638362700000|2021-12-01 12:45:00|27625.3|27605.3|27633.1|27598.1|27633.1|27605.3|27624|27595.4|6
1638363300000|2021-12-01 12:55:00|27628.3|27608.3|27627.8|27607.8|27630.8|27610.8|27627.8|27607.8|9
1638363600000|2021-12-01 13:00:00|27626|27606|27625.4|27605.4|27626|27606|27625|27605|6
1638363900000|2021-12-01 13:05:00|27627.8|27607.8|27625|27605|27629.2|27609.2|27625|27605|14
1638364200000|2021-12-01 13:10:00|27625.4|27605.4|27625.4|27605.4|27625.4|27605.4|27625.4|27605.4|1
1638364500000|2021-12-01 13:15:00|27621.3|27601.3|27632.3|27597.3|27632.3|27603|27617.9|27592.3|9
1638364800000|2021-12-01 13:20:00|27632.1|27597.1|27621.4|27601.4|27632.1|27602.3|27621.4|27597.1|3
1638365100000|2021-12-01 13:25:00|27617.5|27597.5|27621.4|27601.4|27621.4|27601.4|27617.5|27597.5|3
1638365400000|2021-12-01 13:30:00|27622.3|27602.3|27615.8|27595.8|27625.5|27602.3|27615.8|27590|16
1638365700000|2021-12-01 13:35:00|27615|27595|27615.3|27595.3|27615.3|27595.3|27615|27595|2
1638366000000|2021-12-01 13:40:00|27617.3|27597.3|27612.4|27592.4|27617.3|27597.3|27610.9|27590.9|12
1638366300000|2021-12-01 13:45:00|27611.1|27591.1|27607.7|27572.7|27612.5|27592.5|27599|27572.7|12
1638366600000|2021-12-01 13:50:00|27607.5|27572.5|27602.3|27567.3|27607.6|27578.7|27592.5|27567.3|16
1638366900000|2021-12-01 13:55:00|27591.9|27571.9|27581.5|27561.5|27596.1|27576.1|27578|27558|191
1638367200000|2021-12-01 14:00:00|27583.6|27563.6|27591|27556|27595|27569.2|27583.5|27555.5|243
1638367500000|2021-12-01 14:05:00|27586.5|27566.5|27585.5|27565.5|27599.5|27569|27584.5|27556.2|86
1638367800000|2021-12-01 14:10:00|27587|27567|27585|27565|27587|27567|27583|27563|92
1638368100000|2021-12-01 14:15:00|27592|27557|27588.5|27568.5|27596.5|27569|27588|27557|11
1638368400000|2021-12-01 14:20:00|27585.5|27565.5|27592.5|27557.5|27592.5|27565.5|27585|27557|6
1638368700000|2021-12-01 14:25:00|27591.5|27556.5|27595|27575|27595.5|27575|27587.5|27556.5|21
1638369000000|2021-12-01 14:30:00|27593.5|27573.5|27592|27572|27593.5|27573.5|27587.5|27567.5|13
1638369300000|2021-12-01 14:35:00|27592.5|27572.5|27592|27572|27592.5|27572.5|27592|27572|2
1638369600000|2021-12-01 14:40:00|27592.5|27572.5|27591.5|27571.5|27592.5|27572.5|27591.5|27571.5|3
1638369900000|2021-12-01 14:45:00|27590.5|27570.5|27612.8|27577.8|27616.2|27581.2|27584.5|27562|47
1638370200000|2021-12-01 14:50:00|27612.5|27577.5|27592.5|27572.5|27613.5|27578.5|27592.5|27571.2|27
1638370500000|2021-12-01 14:55:00|27593|27573|27592|27557|27600|27573|27585.5|27556.8|15
1638370800000|2021-12-01 15:00:00|27592.5|27557.5|27585|27565|27592.5|27567|27584.5|27557|13
1638371100000|2021-12-01 15:05:00|27585.5|27565.5|27595.5|27560.5|27598|27566.5|27585|27558|15
1638371400000|2021-12-01 15:10:00|27595|27560|27587.5|27567.5|27595.5|27568|27586.5|27560|18
1638371700000|2021-12-01 15:15:00|27588|27568|27594|27574|27594|27574|27588|27568|25
1638372000000|2021-12-01 15:20:00|27594.4|27574.4|27595|27575|27595|27575|27594.4|27574.4|9
1638372300000|2021-12-01 15:25:00|27595.5|27575.5|27605|27570|27609.5|27582|27595.5|27570|24
1638372600000|2021-12-01 15:30:00|27605.5|27570.5|27607.5|27572.5|27609.5|27574.5|27605|27570|12
1638372900000|2021-12-01 15:35:00|27609|27574|27599.6|27579.6|27610.5|27583|27598|27574|9
1638373200000|2021-12-01 15:40:00|27596.5|27576.5|27605|27570|27606.3|27578.2|27596.5|27569|13
1638373500000|2021-12-01 15:45:00|27604.4|27569.4|27593.5|27573.5|27604.4|27574|27592.5|27568.1|10
1638373800000|2021-12-01 15:50:00|27595.5|27575.5|27596|27576|27604.4|27576.5|27593.7|27569|12
1638374100000|2021-12-01 15:55:00|27596.5|27576.5|27605|27570|27605|27577|27596.5|27568.8|5
1638374400000|2021-12-01 16:00:00|27603.8|27568.8|27593.3|27573.3|27603.8|27573.3|27592.1|27568.8|7
1638374700000|2021-12-01 16:05:00|27593.9|27573.9|27592.7|27572.7|27598.3|27578.3|27592.5|27572.5|19
1638375000000|2021-12-01 16:10:00|27592.5|27572.5|27597.1|27577.1|27597.1|27577.1|27592.5|27572.5|7
1638375300000|2021-12-01 16:15:00|27597.7|27577.7|27597.2|27577.2|27597.8|27577.8|27597.2|27577.2|3
1638375600000|2021-12-01 16:20:00|27596.3|27576.3|27591.3|27571.3|27596.3|27576.3|27591.3|27571.3|10
1638375900000|2021-12-01 16:25:00|27593.5|27573.5|27592|27572|27593.5|27573.5|27592|27572|3
1638376200000|2021-12-01 16:30:00|27591.5|27571.5|27587.6|27567.6|27591.5|27571.5|27587.5|27567.5|7
1638376500000|2021-12-01 16:35:00|27587.1|27567.1|27587|27567|27588.6|27568.6|27586.3|27566.3|7
1638376800000|2021-12-01 16:40:00|27582.6|27562.6|27586.8|27566.8|27587.5|27567.5|27582|27562|11
1638377100000|2021-12-01 16:45:00|27587.5|27567.5|27590.5|27570.5|27592|27572|27587.5|27567.5|8
1638377700000|2021-12-01 16:55:00|27590.7|27570.7|27590.7|27570.7|27590.7|27570.7|27590.7|27570.7|1
1638378000000|2021-12-01 17:00:00|27590.8|27570.8|27594|27574|27594|27574|27590.7|27570.7|8
1638378600000|2021-12-01 17:10:00|27593.5|27573.5|27596.1|27576.1|27596.1|27576.1|27593.5|27573.5|2
1638378900000|2021-12-01 17:15:00|27596.5|27576.5|27601.6|27566.6|27602.3|27576.5|27590|27566.6|5
1638379200000|2021-12-01 17:20:00|27602.6|27567.6|27603|27568|27603|27568|27602.6|27567.6|2
1638379500000|2021-12-01 17:25:00|27603.6|27568.6|27608.4|27573.4|27609.5|27574.5|27603.6|27568.6|10
1638379800000|2021-12-01 17:30:00|27612.6|27577.6|27603|27583|27612.6|27585|27603|27577.6|4
1638380100000|2021-12-01 17:35:00|27600.4|27580.4|27600|27580|27600.4|27580.4|27600|27580|3
1638380400000|2021-12-01 17:40:00|27602|27582|27602|27582|27602|27582|27602|27582|1
1638380700000|2021-12-01 17:45:00|27600.3|27580.3|27600|27580|27600.3|27580.3|27600|27580|2
1638381000000|2021-12-01 17:50:00|27607.6|27572.6|27607.6|27572.6|27607.6|27572.6|27607.6|27572.6|1
1638381900000|2021-12-01 18:05:00|27605.8|27570.8|27607.6|27572.6|27607.6|27572.6|27605.8|27570.8|2
1638382200000|2021-12-01 18:10:00|27600|27580|27607.6|27572.6|27607.6|27580|27600|27572.6|2
1638383100000|2021-12-01 18:25:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1638383400000|2021-12-01 18:30:00|27603|27583|27603|27583|27603|27583|27603|27583|1
1638383700000|2021-12-01 18:35:00|27602.4|27582.4|27603|27583|27603|27583|27602.4|27582.4|2
1638384000000|2021-12-01 18:40:00|27600.3|27580.3|27603.4|27583.4|27603.4|27583.4|27600.3|27580.3|8
1638384300000|2021-12-01 18:45:00|27602.4|27582.4|27607.4|27587.4|27607.4|27587.4|27602.4|27582.4|5
1638384900000|2021-12-01 18:55:00|27606.1|27586.1|27612.6|27577.6|27612.6|27586.1|27606.1|27577.6|2
1638385200000|2021-12-01 19:00:00|27610|27575|27612.6|27577.6|27612.6|27577.6|27610|27575|2
1638385500000|2021-12-01 19:05:00|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|27613.5|27578.5|1
1638385800000|2021-12-01 19:10:00|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|1
1638386100000|2021-12-01 19:15:00|27622.2|27587.2|27616.8|27581.8|27653.6|27618.6|27616.8|27581.8|19
1638387600000|2021-12-01 19:40:00|27612|27577|27612|27577|27612|27577|27612|27577|1
1638388500000|2021-12-01 19:55:00|27618.2|27583.2|27612.5|27577.5|27618.2|27583.2|27612.5|27577.5|6
1638408600000|2021-12-02 01:30:00|27617.5|27597.5|27622.5|27602.5|27622.5|27602.5|27599.1|27579.1|59
1638408900000|2021-12-02 01:35:00|27623.1|27603.1|27625.1|27605.1|27625.1|27605.1|27622.1|27602.1|6
1638409200000|2021-12-02 01:40:00|27624.5|27604.5|27622.5|27602.5|27625.5|27605.5|27621.2|27601.2|18
1638409500000|2021-12-02 01:45:00|27622.3|27602.3|27627.1|27607.1|27632.1|27612.1|27622.3|27602.3|21
1638409800000|2021-12-02 01:50:00|27627|27607|27628.5|27608.5|27632.6|27612.6|27623.1|27603.1|26
1638410100000|2021-12-02 01:55:00|27628.1|27608.1|27634.5|27614.5|27637.1|27617.1|27627.5|27607.5|21
1638410400000|2021-12-02 02:00:00|27635|27615|27630.5|27610.5|27635|27615|27628.1|27608.1|24
1638410700000|2021-12-02 02:05:00|27631.1|27611.1|27637.5|27617.5|27637.5|27617.5|27630.5|27610.5|13
1638411000000|2021-12-02 02:10:00|27638.1|27618.1|27642.4|27622.4|27642.6|27622.6|27638.1|27618.1|10
1638411300000|2021-12-02 02:15:00|27643|27623|27652.4|27632.4|27657.5|27637.5|27642.1|27622.1|30
1638411600000|2021-12-02 02:20:00|27651.6|27631.6|27650|27630|27651.9|27631.9|27647.5|27627.5|21
1638411900000|2021-12-02 02:25:00|27650.1|27630.1|27648.5|27628.5|27653.5|27633.5|27648.1|27628.1|24
1638412200000|2021-12-02 02:30:00|27648.1|27628.1|27645.1|27625.1|27648.1|27628.1|27643.6|27623.6|20
1638412500000|2021-12-02 02:35:00|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|1
1638412800000|2021-12-02 02:40:00|27645.1|27625.1|27647.5|27627.5|27648.1|27628.1|27644.5|27624.5|8
1638413100000|2021-12-02 02:45:00|27647.1|27627.1|27647.5|27627.5|27648.1|27628.1|27645.4|27625.4|12
1638413400000|2021-12-02 02:50:00|27647|27627|27648.1|27628.1|27649.4|27629.4|27646.5|27626.5|19
1638413700000|2021-12-02 02:55:00|27647.5|27627.5|27648.1|27628.1|27648.1|27628.1|27646.9|27626.9|5
1638414000000|2021-12-02 03:00:00|27647.1|27627.1|27643|27623|27648|27628|27643|27623|13
1638414300000|2021-12-02 03:05:00|27642.5|27622.5|27640.1|27620.1|27642.5|27622.5|27638.5|27618.5|17
1638414600000|2021-12-02 03:10:00|27642.1|27622.1|27643.1|27623.1|27643.1|27623.1|27640|27620|5
1638414900000|2021-12-02 03:15:00|27643.5|27623.5|27646.5|27626.5|27648.5|27628.5|27643.5|27623.5|26
1638415200000|2021-12-02 03:20:00|27647.1|27627.1|27652.5|27632.5|27652.5|27632.5|27647|27627|13
1638415500000|2021-12-02 03:25:00|27652|27632|27648.1|27628.1|27652.4|27632.4|27648|27628|10
1638415800000|2021-12-02 03:30:00|27648.5|27628.5|27652.6|27632.6|27652.6|27632.6|27648.5|27628.5|6
1638416100000|2021-12-02 03:35:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.1|27632.1|3
1638416400000|2021-12-02 03:40:00|27652.6|27632.6|27657|27637|27658.1|27638.1|27652.6|27632.6|10
1638416700000|2021-12-02 03:45:00|27656.8|27636.8|27656.9|27636.9|27657.5|27637.5|27656.5|27636.5|9
1638417000000|2021-12-02 03:50:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27656.9|27636.9|5
1638417300000|2021-12-02 03:55:00|27656.5|27636.5|27657|27637|27657.5|27637.5|27656.5|27636.5|3
1638417600000|2021-12-02 04:00:00|27657.5|27637.5|27657|27637|27657.5|27637.5|27657|27637|2
1638418800000|2021-12-02 04:20:00|27657.7|27637.7|27656.6|27636.6|27658.5|27638.5|27656.6|27636.6|10
1638419100000|2021-12-02 04:25:00|27657.5|27637.5|27657.1|27637.1|27657.5|27637.5|27657.1|27637.1|2
1638419400000|2021-12-02 04:30:00|27656.6|27636.6|27656.6|27636.6|27657.5|27637.5|27656.6|27636.6|5
1638419700000|2021-12-02 04:35:00|27657.6|27637.6|27657.5|27637.5|27657.6|27637.6|27656.6|27636.6|6
1638420000000|2021-12-02 04:40:00|27657.6|27637.6|27657.5|27637.5|27657.6|27637.6|27657.5|27637.5|2
1638420300000|2021-12-02 04:45:00|27657.4|27637.4|27657.5|27637.5|27657.5|27637.5|27657.4|27637.4|4
1638420600000|2021-12-02 04:50:00|27657.1|27637.1|27657.1|27637.1|27659.5|27639.5|27657.1|27637.1|10
1638420900000|2021-12-02 04:55:00|27657.6|27637.6|27656.5|27636.5|27657.6|27637.6|27656.5|27636.5|3
1638421200000|2021-12-02 05:00:00|27657.1|27637.1|27654.1|27634.1|27657.1|27637.1|27654.1|27634.1|7
1638421500000|2021-12-02 05:05:00|27654.6|27634.6|27654.1|27634.1|27654.6|27634.6|27654|27634|4
1638421800000|2021-12-02 05:10:00|27652.1|27632.1|27651.5|27631.5|27652.1|27632.1|27649.5|27629.5|9
1638422100000|2021-12-02 05:15:00|27652.6|27632.6|27646.5|27626.5|27652.6|27632.6|27646.5|27626.5|24
1638422400000|2021-12-02 05:20:00|27647.1|27627.1|27647.1|27627.1|27647.1|27627.1|27646.5|27626.5|3
1638422700000|2021-12-02 05:25:00|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|1
1638423000000|2021-12-02 05:30:00|27645.1|27625.1|27646.5|27626.5|27648.1|27628.1|27644.1|27624.1|11
1638423300000|2021-12-02 05:35:00|27647.5|27627.5|27646.5|27626.5|27647.5|27627.5|27646.5|27626.5|2
1638423900000|2021-12-02 05:45:00|27646.6|27626.6|27643.1|27623.1|27651.1|27631.1|27641.5|27621.5|22
1638424200000|2021-12-02 05:50:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|1
1638424500000|2021-12-02 05:55:00|27643.1|27623.1|27636.4|27616.4|27643.6|27623.6|27636.1|27616.1|15
1638424800000|2021-12-02 06:00:00|27636.1|27616.1|27633.1|27613.1|27637.1|27617.1|27632|27612|13
1638425100000|2021-12-02 06:05:00|27633.5|27613.5|27642.6|27622.6|27642.6|27622.6|27633.5|27613.5|21
1638425400000|2021-12-02 06:10:00|27645.5|27625.5|27646.4|27626.4|27647.1|27627.1|27645.3|27625.3|11
1638425700000|2021-12-02 06:15:00|27646.5|27626.5|27643.2|27623.2|27648.5|27628.5|27643|27623|27
1638426000000|2021-12-02 06:20:00|27643.1|27623.1|27644.6|27624.6|27646.4|27626.4|27638.6|27618.6|38
1638426300000|2021-12-02 06:25:00|27646|27626|27647|27627|27647|27627|27644.4|27624.4|8
1638426600000|2021-12-02 06:30:00|27648.2|27628.2|27648.7|27628.7|27648.7|27628.7|27647.7|27627.7|4
1638426900000|2021-12-02 06:35:00|27648.6|27628.6|27649.5|27629.5|27651.5|27631.5|27648.6|27628.6|18
1638427200000|2021-12-02 06:40:00|27649|27629|27648.6|27628.6|27649.8|27629.8|27648.6|27628.6|11
1638427500000|2021-12-02 06:45:00|27649.1|27629.1|27648.7|27628.7|27649.1|27629.1|27648.6|27628.6|3
1638427800000|2021-12-02 06:50:00|27648.6|27628.6|27643.4|27623.4|27651.5|27631.5|27643.4|27623.4|37
1638428100000|2021-12-02 06:55:00|27643.6|27623.6|27653.5|27633.5|27654|27634|27643.6|27623.6|35
1638428400000|2021-12-02 07:00:00|27653.2|27633.2|27649|27629|27654.6|27634.6|27648.4|27628.4|31
1638428700000|2021-12-02 07:05:00|27648.4|27628.4|27649.2|27629.2|27650|27630|27648.4|27628.4|8
1638429000000|2021-12-02 07:10:00|27648.6|27628.6|27648.3|27628.3|27649.8|27629.8|27648.2|27628.2|6
1638429300000|2021-12-02 07:15:00|27644.6|27624.6|27647.2|27627.2|27650.2|27630.2|27643.4|27623.4|28
1638429600000|2021-12-02 07:20:00|27647.6|27627.6|27648.1|27628.1|27648.1|27628.1|27646.4|27626.4|7
1638429900000|2021-12-02 07:25:00|27648.2|27628.2|27648.4|27628.4|27649.2|27629.2|27645.1|27625.1|12
1638430200000|2021-12-02 07:30:00|27647.8|27627.8|27647.2|27627.2|27648.4|27628.4|27646.4|27626.4|12
1638430500000|2021-12-02 07:35:00|27647.6|27627.6|27648|27628|27649.8|27629.8|27647.2|27627.2|10
1638430800000|2021-12-02 07:40:00|27648.4|27628.4|27648.4|27628.4|27649.6|27629.6|27648.4|27628.4|9
1638431100000|2021-12-02 07:45:00|27649.6|27629.6|27647.2|27627.2|27649.6|27629.6|27646.1|27626.1|17
1638431400000|2021-12-02 07:50:00|27647.4|27627.4|27646.6|27626.6|27647.7|27627.7|27646.1|27626.1|12
1638431700000|2021-12-02 07:55:00|27646.5|27626.5|27654.5|27634.5|27654.5|27634.5|27645.2|27625.2|26
1638432000000|2021-12-02 08:00:00|27655|27635|27656.9|27636.9|27658|27638|27653|27633|14
1638432300000|2021-12-02 08:05:00|27658|27638|27657.2|27637.2|27658.2|27638.2|27657|27637|5
1638432600000|2021-12-02 08:10:00|27657|27637|27666|27646|27666|27646|27656.4|27636.4|12
1638432900000|2021-12-02 08:15:00|27665.4|27645.4|27666.7|27646.7|27666.7|27646.7|27661.5|27641.5|27
1638433200000|2021-12-02 08:20:00|27666|27646|27662.5|27642.5|27667|27647|27661.9|27641.9|21
1638433500000|2021-12-02 08:25:00|27660.9|27640.9|27663|27643|27663|27643|27660.3|27640.3|10
1638433800000|2021-12-02 08:30:00|27663.1|27643.1|27665|27645|27665.1|27645.1|27662.5|27642.5|22
1638434100000|2021-12-02 08:35:00|27663.1|27643.1|27662.1|27642.1|27663.1|27643.1|27660.9|27640.9|7
1638434400000|2021-12-02 08:40:00|27662.4|27642.4|27659|27639|27662.4|27642.4|27658|27638|20
1638434700000|2021-12-02 08:45:00|27659.6|27639.6|27661.5|27641.5|27663.1|27643.1|27659.6|27639.6|20
1638435000000|2021-12-02 08:50:00|27660.6|27640.6|27659.5|27639.5|27660.6|27640.6|27657.5|27637.5|16
1638435300000|2021-12-02 08:55:00|27659|27639|27662|27642|27662.5|27642.5|27657.5|27637.5|31
1638435600000|2021-12-02 09:00:00|27661|27641|27660.2|27640.2|27663.1|27643.1|27660.1|27640.1|11
1638435900000|2021-12-02 09:05:00|27662.8|27642.8|27666.8|27646.8|27667.8|27647.8|27662.8|27642.8|31
1638436200000|2021-12-02 09:10:00|27667.8|27647.8|27667.2|27647.2|27667.8|27647.8|27667.2|27647.2|8
1638436500000|2021-12-02 09:15:00|27668.1|27648.1|27668.6|27648.6|27668.6|27648.6|27667.8|27647.8|3
1638437100000|2021-12-02 09:25:00|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|1
1638437400000|2021-12-02 09:30:00|27668.6|27648.6|27666.1|27646.1|27668.6|27648.6|27666.1|27646.1|3
1638438300000|2021-12-02 09:45:00|27668.1|27648.1|27662.5|27642.5|27668.4|27648.4|27662.5|27642.5|7
1638438600000|2021-12-02 09:50:00|27662.6|27642.6|27661.6|27641.6|27662.6|27642.6|27660.9|27640.9|10
1638438900000|2021-12-02 09:55:00|27661.8|27641.8|27663.6|27643.6|27664.1|27644.1|27661.3|27641.3|8
1638439200000|2021-12-02 10:00:00|27664.6|27644.6|27661.6|27641.6|27664.6|27644.6|27661.6|27641.6|6
1638439800000|2021-12-02 10:10:00|27662.1|27642.1|27667.5|27647.5|27668.1|27648.1|27662.1|27642.1|10
1638440100000|2021-12-02 10:15:00|27668.9|27648.9|27684.5|27649.5|27687|27656|27667.5|27647.5|19
1638440400000|2021-12-02 10:20:00|27685|27650|27686.5|27651.5|27687.3|27652.3|27685|27650|4
1638441300000|2021-12-02 10:35:00|27686.8|27651.8|27686.8|27651.8|27686.8|27651.8|27686.8|27651.8|1
1638441600000|2021-12-02 10:40:00|27686.3|27651.3|27680.1|27660.1|27688.6|27660.1|27680.1|27651.3|4
1638441900000|2021-12-02 10:45:00|27684.5|27649.5|27686.8|27651.8|27687.8|27652.8|27684.5|27649.5|7
1638442200000|2021-12-02 10:50:00|27687|27652|27685.5|27665.5|27695.2|27665.5|27683.9|27652|12
1638442500000|2021-12-02 10:55:00|27683.9|27663.9|27682.5|27662.5|27685.5|27665.5|27681.9|27661.9|6
1638442800000|2021-12-02 11:00:00|27682.4|27662.4|27679.6|27659.6|27682.4|27662.4|27679.6|27659.6|11
1638443100000|2021-12-02 11:05:00|27679.5|27659.5|27688|27653|27688|27660.5|27679.5|27653|3
1638443700000|2021-12-02 11:15:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1638444000000|2021-12-02 11:20:00|27682.1|27662.1|27682|27662|27683.2|27663.2|27681.4|27661.4|7
1638444300000|2021-12-02 11:25:00|27681.1|27661.1|27682.1|27662.1|27683.4|27663.4|27680.9|27660.9|9
1638444600000|2021-12-02 11:30:00|27680.9|27660.9|27680.5|27660.5|27680.9|27660.9|27680|27660|6
1638444900000|2021-12-02 11:35:00|27681.5|27661.5|27681.4|27661.4|27682.5|27662.5|27680.9|27660.9|18
1638445200000|2021-12-02 11:40:00|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|1
1638445500000|2021-12-02 11:45:00|27681.4|27661.4|27680.5|27660.5|27682.1|27662.1|27680.5|27660.5|6
1638446400000|2021-12-02 12:00:00|27689|27654|27687.5|27652.5|27691.5|27656.5|27687.5|27652.5|7
1638447000000|2021-12-02 12:10:00|27687.7|27652.7|27687.7|27652.7|27687.7|27663.9|27680|27652.7|6
1638447300000|2021-12-02 12:15:00|27682.5|27662.5|27685|27665|27685|27665|27682.5|27662.5|10
1638447600000|2021-12-02 12:20:00|27682.5|27662.5|27685|27665|27685|27665|27682.4|27662.4|8
1638447900000|2021-12-02 12:25:00|27686.1|27666.1|27685.1|27665.1|27688.9|27668.9|27685.1|27665.1|5
1638448200000|2021-12-02 12:30:00|27685|27665|27685|27665|27685|27665|27685|27665|1
1638448800000|2021-12-02 12:40:00|27685.5|27665.5|27691|27671|27691.1|27671.1|27685|27665|27
1638449100000|2021-12-02 12:45:00|27690|27670|27700.5|27665.5|27701|27672.6|27690|27662.7|9
1638449400000|2021-12-02 12:50:00|27701|27666|27694.1|27674.1|27702.3|27677.5|27692.5|27666|10
1638449700000|2021-12-02 12:55:00|27692.5|27672.5|27695.7|27660.7|27697.7|27672.5|27687.2|27657.7|33
1638450000000|2021-12-02 13:00:00|27695.2|27660.2|27692.7|27657.7|27695.2|27660.2|27692.7|27657.7|4
1638450300000|2021-12-02 13:05:00|27685|27665|27684.5|27664.5|27685|27665|27684.5|27664.5|3
1638450600000|2021-12-02 13:10:00|27685.1|27665.1|27686.1|27666.1|27687.6|27667.6|27685.1|27665.1|4
1638451500000|2021-12-02 13:25:00|27685.5|27665.5|27697.5|27677.5|27704.3|27677.5|27685.5|27661.5|12
1638451800000|2021-12-02 13:30:00|27698.9|27678.9|27690.8|27670.8|27698.9|27678.9|27690.8|27670.8|8
1638452100000|2021-12-02 13:35:00|27691.3|27671.3|27691.8|27671.8|27691.8|27671.8|27691.3|27671.3|2
1638452400000|2021-12-02 13:40:00|27692.3|27672.3|27701.3|27681.3|27703.6|27681.3|27692.3|27662.7|28
1638452700000|2021-12-02 13:45:00|27700.8|27680.8|27700.8|27680.8|27702.5|27682.5|27700.3|27680.3|8
1638453000000|2021-12-02 13:50:00|27700.7|27680.7|27700.4|27680.4|27700.7|27680.7|27698.5|27678.5|9
1638453300000|2021-12-02 13:55:00|27699.9|27679.9|27696|27676|27700.4|27680.4|27695.5|27675.5|17
1638453600000|2021-12-02 14:00:00|27695|27675|27701.5|27666.5|27701.5|27675|27692|27664.5|11
1638454800000|2021-12-02 14:20:00|27701|27666|27686.5|27666.5|27701|27674|27686|27666|9
1638455100000|2021-12-02 14:25:00|27686|27666|27687|27667|27687.5|27667.5|27686|27666|7
1638455400000|2021-12-02 14:30:00|27687.5|27667.5|27690|27670|27692|27672|27687.5|27667.5|11
1638455700000|2021-12-02 14:35:00|27689.2|27669.2|27688.2|27668.2|27689.2|27669.2|27688.2|27668.2|2
1638456000000|2021-12-02 14:40:00|27687.2|27667.2|27683.1|27663.1|27690|27670|27682.5|27662.5|14
1638456300000|2021-12-02 14:45:00|27683.6|27663.6|27676.7|27656.7|27683.6|27663.6|27675.8|27655.8|14
1638456600000|2021-12-02 14:50:00|27676.2|27656.2|27676.2|27656.2|27676.2|27656.2|27676.2|27656.2|1
1638456900000|2021-12-02 14:55:00|27676.7|27656.7|27679.3|27659.3|27682|27662|27676.7|27656.7|16
1638457200000|2021-12-02 15:00:00|27677.7|27657.7|27675.4|27655.4|27677.7|27657.7|27675|27655|7
1638457500000|2021-12-02 15:05:00|27677.4|27657.4|27671.7|27651.7|27689.3|27661.7|27671.7|27646.4|24
1638457800000|2021-12-02 15:10:00|27675.2|27655.2|27682.7|27647.7|27682.7|27656.7|27674|27646.4|13
1638458100000|2021-12-02 15:15:00|27683|27648|27683.2|27648.2|27683.2|27648.2|27683|27648|2
1638458400000|2021-12-02 15:20:00|27677.2|27657.2|27680.7|27660.7|27680.7|27660.7|27677.2|27657.2|6
1638458700000|2021-12-02 15:25:00|27680.9|27660.9|27679.8|27659.8|27682.3|27662.3|27679.8|27659.8|12
1638459000000|2021-12-02 15:30:00|27679.7|27659.7|27679.8|27659.8|27679.8|27659.8|27679.7|27659.7|2
1638459300000|2021-12-02 15:35:00|27680.7|27660.7|27679.7|27659.7|27680.7|27660.7|27679.7|27659.7|2
1638459600000|2021-12-02 15:40:00|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|27682.2|27662.2|1
1638459900000|2021-12-02 15:45:00|27682.5|27662.5|27676.9|27656.9|27682.5|27662.5|27675.7|27655.7|15
1638460200000|2021-12-02 15:50:00|27676.3|27656.3|27676.3|27656.3|27676.3|27656.3|27676.3|27656.3|1
1638460500000|2021-12-02 15:55:00|27676.1|27656.1|27671.9|27651.9|27676.1|27656.1|27671.9|27651.9|9
1638460800000|2021-12-02 16:00:00|27672.3|27652.3|27672.8|27652.8|27673|27653|27672|27652|5
1638461100000|2021-12-02 16:05:00|27676.3|27656.3|27682.7|27662.7|27682.7|27662.7|27676.3|27656.3|5
1638461700000|2021-12-02 16:15:00|27687.7|27667.7|27682.7|27662.7|27687.7|27667.7|27682.7|27662.7|11
1638462000000|2021-12-02 16:20:00|27682.9|27662.9|27686.6|27666.6|27687.5|27667.5|27682.9|27662.9|12
1638462300000|2021-12-02 16:25:00|27685.8|27665.8|27691.8|27656.8|27691.8|27665.8|27682.9|27656|19
1638462600000|2021-12-02 16:30:00|27691.7|27656.7|27686.6|27666.6|27691.7|27666.6|27683.2|27655.7|7
1638462900000|2021-12-02 16:35:00|27686.7|27666.7|27684.5|27664.5|27686.7|27666.7|27682|27662|14
1638463200000|2021-12-02 16:40:00|27685|27665|27687.5|27667.5|27687.5|27667.5|27685|27665|4
1638463500000|2021-12-02 16:45:00|27692.5|27672.5|27687.5|27667.5|27698|27672.5|27687.5|27660.8|9
1638463800000|2021-12-02 16:50:00|27685.5|27665.5|27685.3|27665.3|27685.5|27665.5|27685.3|27665.3|2
1638464100000|2021-12-02 16:55:00|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|27683.7|27663.7|3
1638464400000|2021-12-02 17:00:00|27684.8|27664.8|27684.5|27664.5|27685.2|27665.2|27684.5|27664.5|3
1638465000000|2021-12-02 17:10:00|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|27684.7|27664.7|1
1638465300000|2021-12-02 17:15:00|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|1
1638466200000|2021-12-02 17:30:00|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|1
1638467400000|2021-12-02 17:50:00|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|27684.2|27664.2|1
1638468000000|2021-12-02 18:00:00|27686.6|27666.6|27698|27663|27700.8|27672.4|27686.6|27662.1|18
1638468300000|2021-12-02 18:05:00|27698.6|27663.6|27698|27663|27698.6|27663.6|27698|27663|2
1638468900000|2021-12-02 18:15:00|27688|27668|27690|27670|27690.5|27670.5|27687.4|27667.4|5
1638469200000|2021-12-02 18:20:00|27690.4|27670.4|27690.4|27670.4|27690.4|27670.4|27690.4|27670.4|1
1638471600000|2021-12-02 19:00:00|27697.6|27662.6|27687.4|27667.4|27697.6|27667.4|27687.4|27662.6|2
1638472500000|2021-12-02 19:15:00|27686.2|27666.2|27692.6|27657.6|27692.6|27667.4|27684|27656|8
1638473400000|2021-12-02 19:30:00|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|27691.5|27656.5|3
1638474000000|2021-12-02 19:40:00|27691.4|27656.4|27691.4|27656.4|27691.4|27656.4|27691.4|27656.4|1
1638495000000|2021-12-03 01:30:00|27704.4|27684.4|27705.9|27685.9|27706.2|27686.2|27704.4|27684.4|13
1638495300000|2021-12-03 01:35:00|27706|27686|27707.6|27687.6|27708.2|27688.2|27705.6|27685.6|28
1638495600000|2021-12-03 01:40:00|27707.7|27687.7|27703|27683|27708|27688|27701.5|27681.5|33
1638495900000|2021-12-03 01:45:00|27703.5|27683.5|27699.5|27679.5|27703.5|27683.5|27698.8|27678.8|33
1638496200000|2021-12-03 01:50:00|27699.3|27679.3|27697|27677|27699.4|27679.4|27696.5|27676.5|31
1638496500000|2021-12-03 01:55:00|27697.1|27677.1|27691.4|27671.4|27698.8|27678.8|27691.4|27671.4|32
1638496800000|2021-12-03 02:00:00|27691.6|27671.6|27691.3|27671.3|27692.4|27672.4|27691.3|27671.3|16
1638497100000|2021-12-03 02:05:00|27691.9|27671.9|27686.6|27666.6|27693.3|27673.3|27686.4|27666.4|25
1638497400000|2021-12-03 02:10:00|27686.4|27666.4|27682|27662|27686.4|27666.4|27682|27662|20
1638497700000|2021-12-03 02:15:00|27681.5|27661.5|27677|27657|27681.5|27661.5|27676.9|27656.9|11
1638498000000|2021-12-03 02:20:00|27676.5|27656.5|27684.4|27664.4|27684.4|27664.4|27676|27656|22
1638498300000|2021-12-03 02:25:00|27684.3|27664.3|27684.4|27664.4|27687.9|27667.9|27683.3|27663.3|24
1638498600000|2021-12-03 02:30:00|27684.3|27664.3|27682.4|27662.4|27684.4|27664.4|27682|27662|9
1638498900000|2021-12-03 02:35:00|27682.2|27662.2|27682.6|27662.6|27682.6|27662.6|27680.6|27660.6|8
1638499200000|2021-12-03 02:40:00|27682.2|27662.2|27682|27662|27682.2|27662.2|27682|27662|2
1638499500000|2021-12-03 02:45:00|27679|27659|27677.6|27657.6|27679.9|27659.9|27677.6|27657.6|11
1638499800000|2021-12-03 02:50:00|27677.4|27657.4|27672.5|27652.5|27679.5|27659.5|27672.5|27652.5|27
1638500100000|2021-12-03 02:55:00|27673|27653|27672|27652|27676|27656|27672|27652|23
1638500400000|2021-12-03 03:00:00|27671.4|27651.4|27677.5|27657.5|27679|27659|27671|27651|36
1638500700000|2021-12-03 03:05:00|27678|27658|27677.2|27657.2|27683.2|27663.2|27674.6|27654.6|32
1638501000000|2021-12-03 03:10:00|27676.6|27656.6|27674.2|27654.2|27676.6|27656.6|27673.7|27653.7|7
1638501300000|2021-12-03 03:15:00|27674|27654|27678.2|27658.2|27678.7|27658.7|27674|27654|15
1638501600000|2021-12-03 03:20:00|27678.7|27658.7|27678.2|27658.2|27678.7|27658.7|27678.2|27658.2|2
1638501900000|2021-12-03 03:25:00|27678.7|27658.7|27678.6|27658.6|27678.7|27658.7|27678.6|27658.6|2
1638502200000|2021-12-03 03:30:00|27678.4|27658.4|27679|27659|27679.8|27659.8|27678.4|27658.4|3
1638502800000|2021-12-03 03:40:00|27678.4|27658.4|27672.5|27652.5|27678.9|27658.9|27672.5|27652.5|15
1638503100000|2021-12-03 03:45:00|27673|27653|27673|27653|27673.5|27653.5|27670.1|27650.1|19
1638503400000|2021-12-03 03:50:00|27672.5|27652.5|27672.9|27652.9|27672.9|27652.9|27672.5|27652.5|2
1638503700000|2021-12-03 03:55:00|27672.5|27652.5|27673.4|27653.4|27673.4|27653.4|27672.5|27652.5|7
1638504000000|2021-12-03 04:00:00|27673.2|27653.2|27675.4|27655.4|27675.6|27655.6|27672.6|27652.6|12
1638504300000|2021-12-03 04:05:00|27676|27656|27676.2|27656.2|27676.2|27656.2|27676|27656|4
1638504600000|2021-12-03 04:10:00|27676|27656|27677|27657|27677|27657|27676|27656|10
1638504900000|2021-12-03 04:15:00|27676.9|27656.9|27676.9|27656.9|27677|27657|27676.9|27656.9|3
1638505200000|2021-12-03 04:20:00|27676.4|27656.4|27675.9|27655.9|27676.9|27656.9|27675.9|27655.9|5
1638505500000|2021-12-03 04:25:00|27674|27654|27673.4|27653.4|27674|27654|27673.4|27653.4|2
1638505800000|2021-12-03 04:30:00|27673.6|27653.6|27673.4|27653.4|27673.6|27653.6|27673.4|27653.4|4
1638506100000|2021-12-03 04:35:00|27673.6|27653.6|27673.4|27653.4|27673.6|27653.6|27673.4|27653.4|2
1638506400000|2021-12-03 04:40:00|27672.3|27652.3|27674.1|27654.1|27674.2|27654.2|27672.3|27652.3|12
1638506700000|2021-12-03 04:45:00|27675.1|27655.1|27679|27659|27679|27659|27674|27654|17
1638507000000|2021-12-03 04:50:00|27679.2|27659.2|27681.4|27661.4|27683.3|27663.3|27679|27659|17
1638507300000|2021-12-03 04:55:00|27681.5|27661.5|27682.2|27662.2|27682.2|27662.2|27681.4|27661.4|9
1638507600000|2021-12-03 05:00:00|27682|27662|27684.1|27664.1|27684.8|27664.8|27681.4|27661.4|12
1638507900000|2021-12-03 05:05:00|27683|27663|27676.4|27656.4|27683|27663|27676.4|27656.4|12
1638508200000|2021-12-03 05:10:00|27675.9|27655.9|27676.8|27656.8|27676.8|27656.8|27675.9|27655.9|5
1638508500000|2021-12-03 05:15:00|27677.3|27657.3|27677|27657|27677.3|27657.3|27676.8|27656.8|12
1638508800000|2021-12-03 05:20:00|27677.2|27657.2|27675.3|27655.3|27678.2|27658.2|27674.4|27654.4|19
1638509100000|2021-12-03 05:25:00|27675.4|27655.4|27673|27653|27676.5|27656.5|27672.5|27652.5|10
1638509400000|2021-12-03 05:30:00|27672.5|27652.5|27673.4|27653.4|27673.4|27653.4|27672.5|27652.5|5
1638509700000|2021-12-03 05:35:00|27673|27653|27663.9|27643.9|27673|27653|27660.6|27640.6|20
1638510000000|2021-12-03 05:40:00|27663.1|27643.1|27663.3|27643.3|27668.2|27648.2|27662.6|27642.6|27
1638510300000|2021-12-03 05:45:00|27663.1|27643.1|27662.9|27642.9|27663.1|27643.1|27662.6|27642.6|4
1638510600000|2021-12-03 05:50:00|27663.5|27643.5|27663|27643|27664.1|27644.1|27661.4|27641.4|8
1638510900000|2021-12-03 05:55:00|27663.7|27643.7|27662.9|27642.9|27668.1|27648.1|27662.4|27642.4|25
1638511200000|2021-12-03 06:00:00|27662.4|27642.4|27662.6|27642.6|27663.6|27643.6|27662.2|27642.2|7
1638511500000|2021-12-03 06:05:00|27663.1|27643.1|27658|27638|27663.1|27643.1|27658|27638|35
1638511800000|2021-12-03 06:10:00|27657.6|27637.6|27656.4|27636.4|27658.6|27638.6|27656.4|27636.4|29
1638512100000|2021-12-03 06:15:00|27655.9|27635.9|27657.2|27637.2|27657.7|27637.7|27655.9|27635.9|10
1638512400000|2021-12-03 06:20:00|27658.2|27638.2|27652.5|27632.5|27658.2|27638.2|27652.5|27632.5|19
1638512700000|2021-12-03 06:25:00|27652.6|27632.6|27659.4|27639.4|27659.4|27639.4|27652.6|27632.6|26
1638513000000|2021-12-03 06:30:00|27659.1|27639.1|27662.6|27642.6|27662.6|27642.6|27657.9|27637.9|13
1638513300000|2021-12-03 06:35:00|27663|27643|27658|27638|27663.7|27643.7|27657.9|27637.9|22
1638513600000|2021-12-03 06:40:00|27658.2|27638.2|27658.2|27638.2|27662.6|27642.6|27654.6|27634.6|26
1638513900000|2021-12-03 06:45:00|27658|27638|27653.2|27633.2|27658.2|27638.2|27653.2|27633.2|19
1638514200000|2021-12-03 06:50:00|27653.7|27633.7|27653.2|27633.2|27656.2|27636.2|27653.2|27633.2|5
1638514500000|2021-12-03 06:55:00|27653.7|27633.7|27655|27635|27655|27635|27651.9|27631.9|20
1638514800000|2021-12-03 07:00:00|27655.7|27635.7|27655.6|27635.6|27657.5|27637.5|27654.6|27634.6|17
1638515100000|2021-12-03 07:05:00|27655.5|27635.5|27655.5|27635.5|27656|27636|27653.5|27633.5|14
1638515400000|2021-12-03 07:10:00|27657.4|27637.4|27656|27636|27657.4|27637.4|27654.9|27634.9|12
1638515700000|2021-12-03 07:15:00|27655.5|27635.5|27655.2|27635.2|27656.4|27636.4|27655.2|27635.2|4
1638516000000|2021-12-03 07:20:00|27655.5|27635.5|27658.1|27638.1|27659.7|27639.7|27655.2|27635.2|20
1638516300000|2021-12-03 07:25:00|27658.7|27638.7|27663.6|27643.6|27664.5|27644.5|27658.2|27638.2|29
1638516600000|2021-12-03 07:30:00|27663.4|27643.4|27664.8|27644.8|27667|27647|27663.4|27643.4|24
1638516900000|2021-12-03 07:35:00|27665.3|27645.3|27664|27644|27665.3|27645.3|27664|27644|4
1638517200000|2021-12-03 07:40:00|27663.4|27643.4|27655.6|27635.6|27663.4|27643.4|27655.6|27635.6|60
1638517500000|2021-12-03 07:45:00|27657.4|27637.4|27659|27639|27659|27639|27657|27637|24
1638517800000|2021-12-03 07:50:00|27659.5|27639.5|27656.1|27636.1|27663.5|27643.5|27653.6|27633.6|42
1638518100000|2021-12-03 07:55:00|27656.7|27636.7|27656.7|27636.7|27657|27637|27654|27634|11
1638518400000|2021-12-03 08:00:00|27657.1|27637.1|27656.7|27636.7|27657.1|27637.1|27651.1|27631.1|15
1638518700000|2021-12-03 08:05:00|27657.1|27637.1|27657.7|27637.7|27658|27638|27657.1|27637.1|6
1638519000000|2021-12-03 08:10:00|27658.1|27638.1|27659|27639|27659.4|27639.4|27657.7|27637.7|6
1638519300000|2021-12-03 08:15:00|27658.8|27638.8|27658|27638|27659|27639|27657.6|27637.6|8
1638519600000|2021-12-03 08:20:00|27659.1|27639.1|27657.6|27637.6|27659.4|27639.4|27657.5|27637.5|9
1638519900000|2021-12-03 08:25:00|27657.2|27637.2|27653|27633|27658.1|27638.1|27653|27633|10
1638520200000|2021-12-03 08:30:00|27653.5|27633.5|27652.6|27632.6|27654.3|27634.3|27652.6|27632.6|22
1638520500000|2021-12-03 08:35:00|27653.1|27633.1|27653.1|27633.1|27655.9|27635.9|27652.6|27632.6|19
1638520800000|2021-12-03 08:40:00|27652.6|27632.6|27652.6|27632.6|27653.6|27633.6|27651.9|27631.9|10
1638521100000|2021-12-03 08:45:00|27653|27633|27656.6|27636.6|27659.2|27639.2|27652.6|27632.6|19
1638521400000|2021-12-03 08:50:00|27655.1|27635.1|27657|27637|27657.5|27637.5|27653.6|27633.6|13
1638521700000|2021-12-03 08:55:00|27656.9|27636.9|27658.6|27638.6|27660.8|27640.8|27656.9|27636.9|36
1638522000000|2021-12-03 09:00:00|27658|27638|27657.6|27637.6|27659.5|27639.5|27656.5|27636.5|25
1638522300000|2021-12-03 09:05:00|27657.5|27637.5|27658.1|27638.1|27658.1|27638.1|27657.5|27637.5|7
1638522600000|2021-12-03 09:10:00|27658.6|27638.6|27657.6|27637.6|27658.9|27638.9|27657.6|27637.6|7
1638522900000|2021-12-03 09:15:00|27658.6|27638.6|27665.5|27645.5|27665.5|27645.5|27657.6|27637.6|14
1638523200000|2021-12-03 09:20:00|27665.6|27645.6|27662.6|27642.6|27665.6|27645.6|27657.5|27637.5|35
1638523500000|2021-12-03 09:25:00|27663.1|27643.1|27663.1|27643.1|27667.1|27647.1|27662.1|27642.1|13
1638523800000|2021-12-03 09:30:00|27663.7|27643.7|27662.3|27642.3|27663.8|27643.8|27662.3|27642.3|10
1638524100000|2021-12-03 09:35:00|27663.4|27643.4|27662.2|27642.2|27663.4|27643.4|27661.8|27641.8|6
1638524400000|2021-12-03 09:40:00|27661.8|27641.8|27661.8|27641.8|27661.8|27641.8|27661.4|27641.4|3
1638524700000|2021-12-03 09:45:00|27660|27640|27658.2|27638.2|27660|27640|27658.2|27638.2|6
1638525000000|2021-12-03 09:50:00|27658.4|27638.4|27662.5|27642.5|27662.5|27642.5|27658.4|27638.4|7
1638525300000|2021-12-03 09:55:00|27661.9|27641.9|27662|27642|27662.5|27642.5|27661.4|27641.4|7
1638525600000|2021-12-03 10:00:00|27661.5|27641.5|27657.4|27637.4|27669.4|27642.4|27655.5|27620.5|24
1638525900000|2021-12-03 10:05:00|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|1
1638526200000|2021-12-03 10:10:00|27657.6|27637.6|27656.9|27636.9|27657.6|27637.6|27656.9|27636.9|2
1638526500000|2021-12-03 10:15:00|27657.4|27637.4|27655|27635|27660.2|27637.4|27647|27612|34
1638526800000|2021-12-03 10:20:00|27656.1|27636.1|27657.6|27637.6|27660.1|27640.1|27656.1|27636.1|14
1638527100000|2021-12-03 10:25:00|27656.4|27636.4|27654.5|27634.5|27656.4|27636.4|27653.9|27633.9|7
1638527400000|2021-12-03 10:30:00|27655|27635|27654.5|27634.5|27655.6|27635.6|27654.5|27634.5|6
1638527700000|2021-12-03 10:35:00|27655.1|27635.1|27654.5|27634.5|27655.1|27635.1|27654.5|27634.5|2
1638528000000|2021-12-03 10:40:00|27653.9|27633.9|27654.5|27634.5|27654.5|27634.5|27653.9|27633.9|2
1638528300000|2021-12-03 10:45:00|27653.9|27633.9|27654.5|27634.5|27654.5|27634.5|27653.9|27633.9|4
1638528600000|2021-12-03 10:50:00|27653.9|27633.9|27657.5|27637.5|27662.5|27642.5|27653.9|27633.9|18
1638528900000|2021-12-03 10:55:00|27657.4|27637.4|27657.5|27637.5|27659|27639|27657.4|27637.4|11
1638529200000|2021-12-03 11:00:00|27657.6|27637.6|27655.5|27635.5|27657.6|27637.6|27655.4|27635.4|5
1638529500000|2021-12-03 11:05:00|27654.4|27634.4|27655|27635|27656.5|27636.5|27654.4|27634.4|11
1638529800000|2021-12-03 11:10:00|27656.1|27636.1|27655|27635|27656.1|27636.1|27655|27635|2
1638530100000|2021-12-03 11:15:00|27656.1|27636.1|27655|27635|27656.1|27636.1|27655|27635|2
1638530400000|2021-12-03 11:20:00|27656.1|27636.1|27652.5|27632.5|27656.1|27636.1|27652.5|27632.5|5
1638530700000|2021-12-03 11:25:00|27651.4|27631.4|27652.5|27632.5|27652.5|27632.5|27651.4|27631.4|2
1638531000000|2021-12-03 11:30:00|27653.6|27633.6|27652.6|27632.6|27653.6|27633.6|27652.5|27632.5|7
1638531300000|2021-12-03 11:35:00|27652.5|27632.5|27652.6|27632.6|27652.6|27632.6|27651.4|27631.4|4
1638531600000|2021-12-03 11:40:00|27651.5|27631.5|27657.6|27637.6|27658|27638|27651.5|27631.5|10
1638532200000|2021-12-03 11:50:00|27658.6|27638.6|27664.8|27644.8|27665.6|27645.6|27658.6|27638.6|6
1638532500000|2021-12-03 11:55:00|27663.8|27643.8|27664.8|27644.8|27664.8|27644.8|27663.8|27643.8|2
1638532800000|2021-12-03 12:00:00|27663.8|27643.8|27672.5|27637.5|27672.5|27644.8|27663.8|27637.4|4
1638533400000|2021-12-03 12:10:00|27674.3|27639.3|27674.3|27639.3|27674.3|27639.3|27674.3|27639.3|1
1638533700000|2021-12-03 12:15:00|27667.5|27647.5|27665|27645|27668.6|27648.6|27664.5|27644.5|11
1638534000000|2021-12-03 12:20:00|27672.7|27637.7|27662.5|27642.5|27672.7|27645|27662.5|27637.4|8
1638534900000|2021-12-03 12:35:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|1
1638535200000|2021-12-03 12:40:00|27662.6|27642.6|27662.5|27642.5|27663.6|27643.6|27662.5|27642.5|8
1638535500000|2021-12-03 12:45:00|27662.6|27642.6|27667.5|27647.5|27667.5|27647.5|27662.5|27642.5|8
1638536400000|2021-12-03 13:00:00|27667.3|27647.3|27667.4|27647.4|27667.4|27647.4|27667.3|27647.3|2
1638536700000|2021-12-03 13:05:00|27667.6|27647.6|27667.6|27647.6|27667.6|27647.6|27667.6|27647.6|1
1638537300000|2021-12-03 13:15:00|27667.4|27647.4|27667.6|27647.6|27667.6|27647.6|27666.4|27646.4|4
1638537600000|2021-12-03 13:20:00|27668.6|27648.6|27678.8|27643.8|27678.8|27653.5|27668.6|27643.8|19
1638537900000|2021-12-03 13:25:00|27676.3|27641.3|27675|27640|27678.4|27649.1|27662.6|27640|17
1638538200000|2021-12-03 13:30:00|27672.5|27637.5|27657.5|27637.5|27672.5|27637.5|27637.6|27609|50
1638538500000|2021-12-03 13:35:00|27662.7|27627.7|27662.7|27627.7|27662.7|27627.7|27662.7|27627.7|1
1638538800000|2021-12-03 13:40:00|27657.5|27637.5|27657.5|27637.5|27657.5|27637.5|27656.4|27636.4|3
1638539100000|2021-12-03 13:45:00|27658.6|27638.6|27665|27645|27669.5|27649.5|27657.5|27637.5|38
1638539400000|2021-12-03 13:50:00|27665.1|27645.1|27664.7|27644.7|27665.6|27645.6|27664.6|27644.6|11
1638539700000|2021-12-03 13:55:00|27664.2|27644.2|27673|27638|27673|27645.2|27664.2|27638|3
1638540000000|2021-12-03 14:00:00|27665.1|27645.1|27665|27645|27673|27646|27658.1|27638|18
1638540300000|2021-12-03 14:05:00|27664.5|27644.5|27679.6|27644.6|27679.6|27649.7|27664.5|27644.5|7
1638540600000|2021-12-03 14:10:00|27679.7|27644.7|27679.6|27644.6|27679.7|27644.7|27679.6|27644.6|2
1638540900000|2021-12-03 14:15:00|27678.6|27643.6|27669.5|27649.5|27678.6|27649.5|27669.5|27642.6|4
1638541200000|2021-12-03 14:20:00|27670|27650|27670|27650|27670|27650|27670|27650|1
1638542100000|2021-12-03 14:35:00|27670.3|27650.3|27682.6|27647.6|27682.6|27657.1|27670.3|27647.6|17
1638542400000|2021-12-03 14:40:00|27681.6|27646.6|27677.5|27657.5|27681.8|27657.5|27674.3|27646.6|11
1638542700000|2021-12-03 14:45:00|27678.8|27658.8|27683.6|27648.6|27684.6|27662.1|27674.5|27648|29
1638543000000|2021-12-03 14:50:00|27682.6|27647.6|27680|27645|27684.5|27649.5|27680|27645|8
1638543300000|2021-12-03 14:55:00|27679.8|27644.8|27682|27647|27682|27652.5|27671.2|27644.5|11
1638543600000|2021-12-03 15:00:00|27677.5|27657.5|27678.8|27658.8|27678.8|27658.8|27677.5|27657.5|4
1638543900000|2021-12-03 15:05:00|27678.5|27658.5|27679|27659|27679.1|27659.1|27678.5|27658.5|6
1638544200000|2021-12-03 15:10:00|27678.8|27658.8|27682.5|27662.5|27682.5|27662.5|27678.8|27658.8|7
1638544500000|2021-12-03 15:15:00|27683.4|27663.4|27682.5|27662.5|27683.4|27663.4|27682.5|27662.5|4
1638544800000|2021-12-03 15:20:00|27682.3|27662.3|27682.5|27662.5|27683.4|27663.4|27682.3|27662.3|6
1638545700000|2021-12-03 15:35:00|27682.4|27662.4|27679.5|27659.5|27682.4|27662.4|27679.3|27659.3|6
1638546000000|2021-12-03 15:40:00|27678.5|27658.5|27687|27652|27687|27659.5|27678.5|27652|3
1638546300000|2021-12-03 15:45:00|27679.5|27659.5|27682|27662|27682|27662|27679.5|27659.5|3
1638546600000|2021-12-03 15:50:00|27681|27661|27675|27655|27682|27662|27673.8|27653.8|18
1638546900000|2021-12-03 15:55:00|27675.5|27655.5|27674|27654|27675.5|27655.5|27674|27654|3
1638547200000|2021-12-03 16:00:00|27674.8|27654.8|27674.1|27654.1|27674.8|27654.8|27671|27651|13
1638547500000|2021-12-03 16:05:00|27675.1|27655.1|27681.6|27646.6|27681.6|27655.1|27674.6|27646.6|4
1638547800000|2021-12-03 16:10:00|27681.3|27646.3|27682.8|27647.8|27682.8|27647.8|27681.3|27646.3|6
1638548100000|2021-12-03 16:15:00|27676.5|27656.5|27680.2|27660.2|27683.3|27660.2|27676.5|27648.3|10
1638548400000|2021-12-03 16:20:00|27679.7|27659.7|27680.3|27660.3|27687.8|27661.5|27679.1|27651|12
1638548700000|2021-12-03 16:25:00|27681|27661|27681.5|27646.5|27688.3|27663.1|27676|27646.5|22
1638549000000|2021-12-03 16:30:00|27682|27647|27676|27656|27682|27658.6|27675.5|27647|10
1638549300000|2021-12-03 16:35:00|27677.6|27657.6|27681.5|27661.5|27681.5|27661.5|27677.6|27657.6|10
1638549600000|2021-12-03 16:40:00|27680.2|27660.2|27687.5|27652.5|27687.5|27660.2|27680.2|27652.5|2
1638550500000|2021-12-03 16:55:00|27677.5|27657.5|27677.3|27657.3|27677.5|27657.5|27677.3|27657.3|2
1638550800000|2021-12-03 17:00:00|27677.2|27657.2|27677|27657|27677.2|27657.2|27677|27657|2
1638551100000|2021-12-03 17:05:00|27676.3|27656.3|27672.8|27652.8|27676.3|27656.3|27671.8|27651.8|10
1638551400000|2021-12-03 17:10:00|27673.3|27653.3|27675|27655|27675|27655|27673.3|27653.3|4
1638552000000|2021-12-03 17:20:00|27673.5|27653.5|27674.8|27654.8|27674.8|27654.8|27672.3|27652.3|7
1638552300000|2021-12-03 17:25:00|27675|27655|27675|27655|27675|27655|27675|27655|1
1638552900000|2021-12-03 17:35:00|27674.8|27654.8|27672.8|27652.8|27674.8|27654.8|27672.8|27652.8|4
1638553200000|2021-12-03 17:40:00|27672.5|27652.5|27672.7|27652.7|27672.7|27652.7|27672.5|27652.5|2
1638556800000|2021-12-03 18:40:00|27680|27645|27680|27645|27680|27645|27680|27645|1
1638558600000|2021-12-03 19:10:00|27681.5|27646.5|27676.7|27656.7|27681.5|27656.7|27674.5|27646.5|6
1638559500000|2021-12-03 19:25:00|27676|27656|27674.7|27654.7|27676|27656|27674.5|27654.5|4
1638560100000|2021-12-03 19:35:00|27676.2|27656.2|27677|27657|27677|27657|27676.2|27656.2|3
1638561600000|2021-12-03 20:00:00|27677.5|27657.5|27679.5|27659.5|27682|27662|27677.5|27657.5|12
1638564600000|2021-12-03 20:50:00|27679|27659|27687|27652|27687|27659|27679|27652|2
1638564900000|2021-12-03 20:55:00|27686.5|27651.5|27687.5|27652.5|27687.5|27652.5|27686.5|27651.5|3
1638754200000|2021-12-06 01:30:00|27678|27658|27677|27657|27678|27658|27676|27656|8
1638754500000|2021-12-06 01:35:00|27676.9|27656.9|27673.9|27653.9|27677|27657|27672.4|27652.4|22
1638754800000|2021-12-06 01:40:00|27674.4|27654.4|27672|27652|27674.4|27654.4|27672|27652|11
1638755100000|2021-12-06 01:45:00|27671.4|27651.4|27672.3|27652.3|27672.4|27652.4|27666.5|27646.5|50
1638755400000|2021-12-06 01:50:00|27670.5|27650.5|27661.3|27641.3|27671.4|27651.4|27660.6|27640.6|32
1638755700000|2021-12-06 01:55:00|27661.4|27641.4|27662.9|27642.9|27663.9|27643.9|27661.4|27641.4|7
1638756000000|2021-12-06 02:00:00|27662.3|27642.3|27660.8|27640.8|27662.3|27642.3|27660.8|27640.8|7
1638756300000|2021-12-06 02:05:00|27661.3|27641.3|27667.1|27647.1|27667.6|27647.6|27660.8|27640.8|21
1638756600000|2021-12-06 02:10:00|27667.5|27647.5|27667|27647|27668.6|27648.6|27663.6|27643.6|20
1638756900000|2021-12-06 02:15:00|27667.5|27647.5|27672.5|27652.5|27674.6|27654.6|27667.5|27647.5|16
1638757200000|2021-12-06 02:20:00|27672.4|27652.4|27667|27647|27672.5|27652.5|27666.6|27646.6|30
1638757500000|2021-12-06 02:25:00|27666.4|27646.4|27669.5|27649.5|27670.1|27650.1|27666.4|27646.4|15
1638757800000|2021-12-06 02:30:00|27668.6|27648.6|27667.4|27647.4|27668.6|27648.6|27666.8|27646.8|26
1638758100000|2021-12-06 02:35:00|27667.9|27647.9|27673.2|27653.2|27673.6|27653.6|27667.4|27647.4|29
1638758400000|2021-12-06 02:40:00|27673|27653|27671.6|27651.6|27676.3|27656.3|27669.7|27649.7|50
1638758700000|2021-12-06 02:45:00|27671.4|27651.4|27667.3|27647.3|27671.7|27651.7|27667.3|27647.3|65
1638759000000|2021-12-06 02:50:00|27667.5|27647.5|27662|27642|27668|27648|27661.6|27641.6|15
1638759300000|2021-12-06 02:55:00|27662.3|27642.3|27664|27644|27666|27646|27662|27642|39
1638759600000|2021-12-06 03:00:00|27664.2|27644.2|27658.9|27638.9|27664.5|27644.5|27657.5|27637.5|17
1638759900000|2021-12-06 03:05:00|27659|27639|27659|27639|27661|27641|27657|27637|35
1638760200000|2021-12-06 03:10:00|27659.2|27639.2|27659|27639|27659.2|27639.2|27658.6|27638.6|10
1638760500000|2021-12-06 03:15:00|27659.2|27639.2|27661.6|27641.6|27661.6|27641.6|27658.6|27638.6|15
1638760800000|2021-12-06 03:20:00|27661.1|27641.1|27662.1|27642.1|27662.7|27642.7|27661.1|27641.1|11
1638761100000|2021-12-06 03:25:00|27662|27642|27661.1|27641.1|27662.1|27642.1|27660.5|27640.5|12
1638761400000|2021-12-06 03:30:00|27660.6|27640.6|27662.7|27642.7|27662.7|27642.7|27660.6|27640.6|9
1638761700000|2021-12-06 03:35:00|27662|27642|27661.4|27641.4|27663.9|27643.9|27660.9|27640.9|15
1638762000000|2021-12-06 03:40:00|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|27661.4|27641.4|9
1638762300000|2021-12-06 03:45:00|27661.4|27641.4|27658.9|27638.9|27662|27642|27657.8|27637.8|19
1638762600000|2021-12-06 03:50:00|27659|27639|27658.4|27638.4|27659|27639|27657.8|27637.8|5
1638762900000|2021-12-06 03:55:00|27657.9|27637.9|27653.4|27633.4|27657.9|27637.9|27653.4|27633.4|27
1638763200000|2021-12-06 04:00:00|27653.9|27633.9|27646.4|27626.4|27654.4|27634.4|27645.9|27625.9|23
1638763500000|2021-12-06 04:05:00|27646.5|27626.5|27636|27616|27646.5|27626.5|27636|27611.5|18
1638763800000|2021-12-06 04:10:00|27636.8|27616.8|27644.8|27624.8|27645.9|27625.9|27636.8|27616.8|22
1638764100000|2021-12-06 04:15:00|27644.3|27624.3|27644.4|27624.4|27645.4|27625.4|27644.3|27624.3|9
1638764400000|2021-12-06 04:20:00|27643.9|27623.9|27643.9|27623.9|27645|27625|27641.9|27621.9|17
1638764700000|2021-12-06 04:25:00|27644.4|27624.4|27642.4|27622.4|27644.4|27624.4|27642.4|27622.4|11
1638765000000|2021-12-06 04:30:00|27642.9|27622.9|27643.9|27623.9|27643.9|27623.9|27642.4|27622.4|7
1638765300000|2021-12-06 04:35:00|27644.4|27624.4|27644.9|27624.9|27645|27625|27643.9|27623.9|12
1638765600000|2021-12-06 04:40:00|27645|27625|27646.9|27626.9|27646.9|27626.9|27644.9|27624.9|8
1638765900000|2021-12-06 04:45:00|27646.4|27626.4|27647|27627|27647|27627|27646.4|27626.4|5
1638766200000|2021-12-06 04:50:00|27647.5|27627.5|27647|27627|27647.5|27627.5|27647|27627|2
1638766800000|2021-12-06 05:00:00|27646.9|27626.9|27647|27627|27647|27627|27646.9|27626.9|4
1638767100000|2021-12-06 05:05:00|27646.9|27626.9|27647|27627|27647.5|27627.5|27646.9|27626.9|4
1638767400000|2021-12-06 05:10:00|27647.5|27627.5|27648.1|27628.1|27649.1|27629.1|27647|27627|11
1638767700000|2021-12-06 05:15:00|27647.6|27627.6|27653.6|27633.6|27654.2|27634.2|27647|27627|33
1638768000000|2021-12-06 05:20:00|27653.5|27633.5|27654|27634|27654.8|27634.8|27652.5|27632.5|21
1638768300000|2021-12-06 05:25:00|27653.9|27633.9|27652.5|27632.5|27653.9|27633.9|27651.4|27631.4|21
1638768600000|2021-12-06 05:30:00|27652|27632|27653.4|27633.4|27653.4|27633.4|27652|27632|10
1638768900000|2021-12-06 05:35:00|27653.3|27633.3|27652|27632|27653.4|27633.4|27650.4|27630.4|19
1638769200000|2021-12-06 05:40:00|27652.5|27632.5|27653.3|27633.3|27653.4|27633.4|27651.3|27631.3|16
1638769500000|2021-12-06 05:45:00|27653.4|27633.4|27658.4|27638.4|27658.4|27638.4|27652.6|27632.6|19
1638769800000|2021-12-06 05:50:00|27658.2|27638.2|27662.1|27642.1|27663|27643|27658.2|27638.2|24
1638770100000|2021-12-06 05:55:00|27662.6|27642.6|27662.5|27642.5|27662.6|27642.6|27662.1|27642.1|5
1638770400000|2021-12-06 06:00:00|27662.6|27642.6|27663.6|27643.6|27663.6|27643.6|27662.6|27642.6|7
1638770700000|2021-12-06 06:05:00|27663|27643|27663|27643|27663.6|27643.6|27662.2|27642.2|9
1638771000000|2021-12-06 06:10:00|27663.5|27643.5|27663.7|27643.7|27664.5|27644.5|27663.2|27643.2|11
1638771300000|2021-12-06 06:15:00|27663.6|27643.6|27662|27642|27663.6|27643.6|27661.4|27641.4|20
1638771600000|2021-12-06 06:20:00|27662.5|27642.5|27663.5|27643.5|27668.4|27648.4|27662|27642|36
1638771900000|2021-12-06 06:25:00|27663|27643|27663|27643|27663.2|27643.2|27662.7|27642.7|6
1638772200000|2021-12-06 06:30:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663|27643|4
1638772800000|2021-12-06 06:40:00|27666|27646|27667.1|27647.1|27667.1|27647.1|27666|27646|4
1638773100000|2021-12-06 06:45:00|27666.6|27646.6|27668.7|27648.7|27668.7|27648.7|27662.7|27642.7|24
1638773400000|2021-12-06 06:50:00|27669.9|27649.9|27668.6|27648.6|27671.6|27651.6|27668.6|27648.6|31
1638773700000|2021-12-06 06:55:00|27669.6|27649.6|27674|27654|27674.5|27654.5|27668.2|27648.2|11
1638774000000|2021-12-06 07:00:00|27673.4|27653.4|27677.9|27657.9|27680.5|27660.5|27673.2|27653.2|17
1638774300000|2021-12-06 07:05:00|27678|27658|27678.6|27658.6|27680.6|27660.6|27678|27658|27
1638774600000|2021-12-06 07:10:00|27678.1|27658.1|27672.7|27652.7|27678.1|27658.1|27670.1|27650.1|30
1638774900000|2021-12-06 07:15:00|27672.5|27652.5|27672.7|27652.7|27673.2|27653.2|27671.1|27651.1|10
1638775200000|2021-12-06 07:20:00|27673|27653|27670|27650|27673|27653|27670|27650|3
1638775500000|2021-12-06 07:25:00|27670.5|27650.5|27666.5|27646.5|27670.5|27650.5|27665.5|27645.5|11
1638775800000|2021-12-06 07:30:00|27666.3|27646.3|27665.9|27645.9|27671.7|27647.6|27662.4|27636.4|17
1638776100000|2021-12-06 07:35:00|27665.6|27645.6|27671.4|27651.4|27678|27651.4|27665.6|27640.5|26
1638776400000|2021-12-06 07:40:00|27671.6|27651.6|27676.1|27641.1|27676.1|27652.2|27666.4|27640.5|46
1638776700000|2021-12-06 07:45:00|27676.7|27641.7|27668.7|27648.7|27676.7|27652.6|27668.7|27641|18
1638777000000|2021-12-06 07:50:00|27668.2|27648.2|27672.2|27652.2|27677.1|27652.7|27668.1|27642.1|22
1638777300000|2021-12-06 07:55:00|27672.6|27652.6|27673.1|27653.1|27673.1|27653.1|27672.4|27652.4|4
1638777600000|2021-12-06 08:00:00|27672.6|27652.6|27672.1|27652.1|27672.7|27652.7|27671.1|27651.1|9
1638777900000|2021-12-06 08:05:00|27672.6|27652.6|27672.7|27652.7|27672.7|27652.7|27669|27649|20
1638778200000|2021-12-06 08:10:00|27672.1|27652.1|27672.1|27652.1|27672.7|27652.7|27671.6|27651.6|13
1638778500000|2021-12-06 08:15:00|27672.6|27652.6|27673.5|27653.5|27673.5|27653.5|27670.1|27650.1|21
1638778800000|2021-12-06 08:20:00|27681.6|27646.6|27676.1|27656.1|27684.2|27657.2|27673.6|27645.7|31
1638779100000|2021-12-06 08:25:00|27676.6|27656.6|27678.2|27658.2|27679.7|27659.7|27676.1|27656.1|12
1638779400000|2021-12-06 08:30:00|27678.5|27658.5|27677|27657|27678.6|27658.6|27676.9|27656.9|10
1638779700000|2021-12-06 08:35:00|27676.5|27656.5|27676|27656|27676.5|27656.5|27675|27655|13
1638780000000|2021-12-06 08:40:00|27676.5|27656.5|27676.5|27656.5|27682.1|27656.5|27674|27641.6|15
1638780300000|2021-12-06 08:45:00|27677|27657|27676.5|27656.5|27677.5|27657.5|27675.6|27655.6|9
1638780600000|2021-12-06 08:50:00|27677|27657|27676|27656|27677.5|27657.5|27675.6|27655.6|13
1638780900000|2021-12-06 08:55:00|27676.5|27656.5|27674.5|27654.5|27677.5|27657.5|27674|27654|29
1638781200000|2021-12-06 09:00:00|27675|27655|27676|27656|27683.9|27656|27672.8|27645.9|19
1638781500000|2021-12-06 09:05:00|27677|27657|27672.5|27652.5|27679.9|27657|27672.5|27643.9|20
1638781800000|2021-12-06 09:10:00|27679.9|27644.9|27671|27651|27681.5|27655|27669.5|27639.1|23
1638782100000|2021-12-06 09:15:00|27671.5|27651.5|27671|27651|27674|27654|27670.9|27650.9|15
1638782400000|2021-12-06 09:20:00|27671.5|27651.5|27672|27652|27673|27653|27671.5|27651.5|11
1638782700000|2021-12-06 09:25:00|27672.5|27652.5|27672.5|27652.5|27673.5|27653.5|27672.5|27652.5|3
1638783000000|2021-12-06 09:30:00|27673.5|27653.5|27672.5|27652.5|27673.5|27653.5|27672.4|27652.4|7
1638783300000|2021-12-06 09:35:00|27675.3|27655.3|27676|27656|27677|27657|27674|27654|22
1638783600000|2021-12-06 09:40:00|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|1
1638783900000|2021-12-06 09:45:00|27677.5|27657.5|27677.1|27657.1|27688.8|27662.1|27677|27653.3|17
1638784200000|2021-12-06 09:50:00|27677.6|27657.6|27669.4|27649.4|27677.6|27657.6|27669.4|27649.4|17
1638784500000|2021-12-06 09:55:00|27670.9|27650.9|27681.9|27646.9|27681.9|27655|27670.9|27646.9|13
1638784800000|2021-12-06 10:00:00|27675|27655|27671.9|27651.9|27681.9|27655|27671.9|27646.3|11
1638785100000|2021-12-06 10:05:00|27672.4|27652.4|27677.3|27642.3|27677.4|27652.4|27670.4|27642.3|8
1638785400000|2021-12-06 10:10:00|27670.9|27650.9|27680|27645|27680|27651.5|27670.9|27642.3|6
1638785700000|2021-12-06 10:15:00|27672|27652|27672.5|27652.5|27673|27653|27672|27652|6
1638786300000|2021-12-06 10:25:00|27673|27653|27678|27658|27686.6|27658.6|27673|27647.5|24
1638786600000|2021-12-06 10:30:00|27685.2|27650.2|27685.6|27650.6|27686.4|27651.4|27685.1|27650.1|8
1638786900000|2021-12-06 10:35:00|27690.2|27655.2|27683.2|27663.2|27690.7|27663.7|27683.2|27655.2|4
1638787200000|2021-12-06 10:40:00|27683.7|27663.7|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|2
1638787500000|2021-12-06 10:45:00|27683.7|27663.7|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|2
1638787800000|2021-12-06 10:50:00|27683.7|27663.7|27687.9|27667.9|27694.4|27667.9|27683.2|27659.4|8
1638788100000|2021-12-06 10:55:00|27687.8|27667.8|27696.1|27676.1|27696.9|27676.9|27687.6|27667.6|18
1638788400000|2021-12-06 11:00:00|27703.1|27668.1|27694|27674|27703.1|27674|27693.2|27668.1|7
1638788700000|2021-12-06 11:05:00|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|27694.5|27674.5|1
1638789000000|2021-12-06 11:10:00|27694|27674|27694.1|27674.1|27694.1|27674.1|27694|27674|2
1638790200000|2021-12-06 11:30:00|27694.5|27674.5|27694.1|27674.1|27694.8|27674.8|27694.1|27674.1|3
1638790500000|2021-12-06 11:35:00|27693.6|27673.6|27693.6|27673.6|27704.2|27677.2|27693.1|27669|13
1638791100000|2021-12-06 11:45:00|27695.5|27675.5|27705.1|27670.1|27705.1|27677.2|27695.5|27668.7|9
1638791400000|2021-12-06 11:50:00|27705.6|27670.6|27694.1|27674.1|27705.6|27675.9|27694.1|27670.6|11
1638791700000|2021-12-06 11:55:00|27694.6|27674.6|27694.6|27674.6|27694.6|27674.6|27694.6|27674.6|1
1638792000000|2021-12-06 12:00:00|27694.7|27674.7|27695.9|27675.9|27695.9|27675.9|27694.6|27674.6|4
1638792300000|2021-12-06 12:05:00|27696.4|27676.4|27695.9|27675.9|27696.4|27676.4|27695.9|27675.9|2
1638792600000|2021-12-06 12:10:00|27696.4|27676.4|27695.9|27675.9|27696.4|27676.4|27695.9|27675.9|2
1638793200000|2021-12-06 12:20:00|27695|27675|27705|27670|27705|27675|27695|27664|16
1638793500000|2021-12-06 12:25:00|27705.1|27670.1|27705.6|27670.6|27705.6|27670.6|27705.1|27670.1|2
1638793800000|2021-12-06 12:30:00|27698|27678|27703.7|27668.7|27704.2|27678|27697.1|27668.5|7
1638794100000|2021-12-06 12:35:00|27703.2|27668.2|27702.7|27667.7|27703.2|27668.2|27702.7|27667.7|2
1638795300000|2021-12-06 12:55:00|27702.6|27667.6|27703|27668|27703.1|27668.1|27702.6|27667.6|8
1638795600000|2021-12-06 13:00:00|27702.9|27667.9|27702.5|27667.5|27702.9|27667.9|27702.5|27667.5|2
1638795900000|2021-12-06 13:05:00|27693.5|27673.5|27699.7|27664.7|27701.5|27673.5|27691.1|27663.4|13
1638796200000|2021-12-06 13:10:00|27692.7|27672.7|27690.6|27670.6|27692.7|27672.7|27690.6|27670.6|4
1638796500000|2021-12-06 13:15:00|27690.1|27670.1|27683.2|27663.2|27697.1|27670.1|27683.2|27660|12
1638796800000|2021-12-06 13:20:00|27683.7|27663.7|27683.1|27663.1|27683.7|27663.7|27682.4|27662.4|4
1638797100000|2021-12-06 13:25:00|27683.2|27663.2|27683.1|27663.1|27683.2|27663.2|27683.1|27663.1|2
1638797400000|2021-12-06 13:30:00|27683.6|27663.6|27683.7|27663.7|27683.7|27663.7|27683.6|27663.6|2
1638797700000|2021-12-06 13:35:00|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|27683.6|27663.6|1
1638798000000|2021-12-06 13:40:00|27683.2|27663.2|27683.1|27663.1|27683.7|27663.7|27682.1|27662.1|13
1638798300000|2021-12-06 13:45:00|27690.1|27655.1|27690|27655|27690.1|27655.1|27690|27655|2
1638798600000|2021-12-06 13:50:00|27690.1|27655.1|27692.3|27657.3|27693|27658|27690.1|27655.1|6
1638798900000|2021-12-06 13:55:00|27693|27658|27690|27655|27693|27658|27690|27655|3
1638799800000|2021-12-06 14:10:00|27681.5|27661.5|27689.8|27654.8|27690.6|27662.6|27680.5|27654.8|8
1638800100000|2021-12-06 14:15:00|27682.8|27662.8|27693.3|27658.3|27693.8|27664.3|27682.8|27658.3|4
1638800400000|2021-12-06 14:20:00|27692.8|27657.8|27687.3|27667.3|27693.3|27667.3|27686.5|27657.8|4
1638800700000|2021-12-06 14:25:00|27687|27667|27697.3|27662.3|27697.3|27668.3|27687|27661.8|5
1638801000000|2021-12-06 14:30:00|27697.8|27662.8|27702.6|27667.6|27702.6|27675.5|27692|27662.8|9
1638801900000|2021-12-06 14:45:00|27692.3|27672.3|27697.3|27662.3|27697.5|27672.3|27688|27660.6|11
1638802500000|2021-12-06 14:55:00|27688.5|27668.5|27687.6|27667.6|27688.5|27668.5|27687.6|27667.6|5
1638802800000|2021-12-06 15:00:00|27685.3|27665.3|27687.1|27667.1|27687.1|27667.1|27685.3|27665.3|7
1638803100000|2021-12-06 15:05:00|27687.6|27667.6|27687.6|27667.6|27687.6|27667.6|27687.6|27667.6|1
1638803400000|2021-12-06 15:10:00|27694.7|27659.7|27694.7|27659.7|27694.7|27659.7|27694.7|27659.7|1
1638803700000|2021-12-06 15:15:00|27694.2|27659.2|27687.6|27667.6|27695.1|27667.6|27687.1|27659.2|5
1638804300000|2021-12-06 15:25:00|27687.5|27667.5|27687.6|27667.6|27687.6|27667.6|27687.5|27667.5|2
1638804600000|2021-12-06 15:30:00|27688.1|27668.1|27689.6|27669.6|27689.6|27669.6|27687.6|27667.6|5
1638804900000|2021-12-06 15:35:00|27697.6|27662.6|27698.6|27663.6|27698.6|27663.6|27697.6|27662.6|3
1638805200000|2021-12-06 15:40:00|27698.1|27663.1|27697.8|27662.8|27698.6|27663.6|27697.8|27662.8|4
1638805500000|2021-12-06 15:45:00|27698.6|27663.6|27700.3|27665.3|27700.3|27665.3|27698.6|27663.6|2
1638805800000|2021-12-06 15:50:00|27694.3|27674.3|27702.8|27667.8|27703.6|27677.6|27693.3|27667.4|11
1638806100000|2021-12-06 15:55:00|27693.8|27673.8|27695.3|27660.3|27700.3|27673.8|27691.6|27660.3|7
1638806400000|2021-12-06 16:00:00|27695|27660|27697.6|27662.6|27697.6|27662.6|27695|27660|7
1638806700000|2021-12-06 16:05:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1638807000000|2021-12-06 16:10:00|27700|27665|27700|27665|27700|27665|27700|27665|1
1638807300000|2021-12-06 16:15:00|27698.7|27663.7|27700|27665|27700|27665|27698.7|27663.7|2
1638807600000|2021-12-06 16:20:00|27698.2|27663.2|27697.9|27662.9|27698.2|27663.2|27697.9|27662.9|2
1638807900000|2021-12-06 16:25:00|27697.7|27662.7|27700|27665|27700|27665|27695|27660|6
1638808500000|2021-12-06 16:35:00|27700.3|27665.3|27700|27665|27705|27676.8|27696|27665|8
1638808800000|2021-12-06 16:40:00|27699.7|27664.7|27700|27665|27700|27665|27699.7|27664.7|2
1638809400000|2021-12-06 16:50:00|27690|27670|27700|27665|27700|27671.3|27690|27664.8|5
1638810000000|2021-12-06 17:00:00|27695.8|27675.8|27704.5|27669.5|27705|27676.3|27695.8|27665.2|19
1638810300000|2021-12-06 17:05:00|27704.3|27669.3|27701.1|27666.1|27704.3|27675.7|27695.7|27664.5|11
1638810600000|2021-12-06 17:10:00|27699.9|27664.9|27700.1|27665.1|27700.1|27665.1|27699.9|27664.9|2
1638810900000|2021-12-06 17:15:00|27697.8|27662.8|27697.6|27662.6|27697.8|27668.5|27688.5|27659.9|8
1638811800000|2021-12-06 17:30:00|27697.5|27662.5|27697.5|27662.5|27697.5|27662.5|27697.5|27662.5|1
1638813000000|2021-12-06 17:50:00|27698|27663|27698|27663|27698|27663|27698|27663|1
1638813300000|2021-12-06 17:55:00|27697.9|27662.9|27697.2|27662.2|27697.9|27662.9|27697.2|27662.2|2
1638814500000|2021-12-06 18:15:00|27700|27665|27702.5|27667.5|27702.5|27667.5|27700|27665|5
1638814800000|2021-12-06 18:20:00|27705|27670|27705|27670|27705|27670|27705|27670|1
1638815100000|2021-12-06 18:25:00|27705.4|27670.4|27702.7|27667.7|27707.5|27672.5|27702.2|27667.2|11
1638815400000|2021-12-06 18:30:00|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|1
1638816000000|2021-12-06 18:40:00|27702|27667|27702.6|27667.6|27702.6|27667.6|27702|27667|3
1638816900000|2021-12-06 18:55:00|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|27702.5|27667.5|1
1638819600000|2021-12-06 19:40:00|27702|27667|27702.5|27667.5|27702.5|27667.5|27701|27666|5
1638819900000|2021-12-06 19:45:00|27703|27668|27703|27668|27703|27668|27702.5|27667.5|5
1638820500000|2021-12-06 19:55:00|27700.6|27665.6|27700|27665|27700.6|27665.6|27695.2|27660.2|11
1638840600000|2021-12-07 01:30:00|27674.4|27654.4|27672.8|27652.8|27677.5|27657.5|27671.4|27651.4|46
1638840900000|2021-12-07 01:35:00|27672.3|27652.3|27677.9|27657.9|27678.3|27658.3|27671.8|27651.8|18
1638841200000|2021-12-07 01:40:00|27678|27658|27676.4|27656.4|27678.2|27658.2|27676.3|27656.3|13
1638841500000|2021-12-07 01:45:00|27677.6|27657.6|27678.4|27658.4|27679.1|27659.1|27674.9|27654.9|16
1638841800000|2021-12-07 01:50:00|27677.9|27657.9|27670|27650|27677.9|27657.9|27669.4|27649.4|17
1638842100000|2021-12-07 01:55:00|27671.4|27651.4|27677.6|27657.6|27678.6|27658.6|27671.4|27651.4|15
1638842400000|2021-12-07 02:00:00|27678|27658|27677.4|27657.4|27678.6|27658.6|27677.4|27657.4|11
1638842700000|2021-12-07 02:05:00|27677.9|27657.9|27677.4|27657.4|27677.9|27657.9|27675|27655|21
1638843000000|2021-12-07 02:10:00|27678|27658|27678.3|27658.3|27679.5|27659.5|27677.4|27657.4|11
1638843300000|2021-12-07 02:15:00|27678.5|27658.5|27678.3|27658.3|27679.4|27659.4|27678.3|27658.3|16
1638843600000|2021-12-07 02:20:00|27678|27658|27678.3|27658.3|27678.9|27658.9|27678|27658|12
1638843900000|2021-12-07 02:25:00|27678.5|27658.5|27677.4|27657.4|27682.7|27662.7|27677.4|27657.4|22
1638844200000|2021-12-07 02:30:00|27676.9|27656.9|27678|27658|27680.1|27660.1|27676.9|27656.9|15
1638844500000|2021-12-07 02:35:00|27677.5|27657.5|27677.3|27657.3|27679.3|27659.3|27676.5|27656.5|30
1638844800000|2021-12-07 02:40:00|27679.2|27659.2|27689.9|27669.9|27692.4|27672.4|27677.3|27657.3|54
1638845100000|2021-12-07 02:45:00|27690|27670|27688.5|27668.5|27693.6|27673.6|27684.3|27664.3|88
1638845400000|2021-12-07 02:50:00|27691.1|27671.1|27692.5|27672.5|27694.4|27674.4|27691.1|27671.1|22
1638845700000|2021-12-07 02:55:00|27692.6|27672.6|27692.8|27672.8|27693.5|27673.5|27692.3|27672.3|25
1638846000000|2021-12-07 03:00:00|27692.2|27672.2|27693|27673|27700.5|27673.6|27686|27664|42
1638846300000|2021-12-07 03:05:00|27693.7|27673.7|27686.5|27666.5|27693.7|27673.7|27685|27665|19
1638846600000|2021-12-07 03:10:00|27687|27667|27682.7|27662.7|27687.5|27667.5|27681.6|27661.6|18
1638846900000|2021-12-07 03:15:00|27682.1|27662.1|27682.7|27662.7|27682.7|27662.7|27681.6|27661.6|4
1638847200000|2021-12-07 03:20:00|27684.6|27664.6|27685.7|27665.7|27685.8|27665.8|27684.6|27664.6|10
1638847500000|2021-12-07 03:25:00|27687|27667|27689.7|27669.7|27697.7|27669.9|27687|27659.9|21
1638847800000|2021-12-07 03:30:00|27689.2|27669.2|27692.7|27672.7|27693.7|27673.7|27689.1|27669.1|32
1638848100000|2021-12-07 03:35:00|27693.9|27673.9|27689|27669|27695.2|27675.2|27689|27669|33
1638848400000|2021-12-07 03:40:00|27688.4|27668.4|27682.5|27662.5|27688.6|27668.6|27682.5|27662.5|15
1638848700000|2021-12-07 03:45:00|27682.9|27662.9|27684|27664|27684.5|27664.5|27682.5|27662.5|21
1638849000000|2021-12-07 03:50:00|27684.1|27664.1|27687.1|27667.1|27687.7|27667.7|27683.9|27663.9|35
1638849300000|2021-12-07 03:55:00|27687.2|27667.2|27686.6|27666.6|27687.2|27667.2|27684|27664|27
1638849600000|2021-12-07 04:00:00|27686.7|27666.7|27683.6|27663.6|27686.7|27666.7|27680.6|27660.6|24
1638849900000|2021-12-07 04:05:00|27683.4|27663.4|27683.2|27663.2|27683.7|27663.7|27683.2|27663.2|4
1638850200000|2021-12-07 04:10:00|27684.6|27664.6|27683.4|27663.4|27687.2|27667.2|27683.4|27663.4|16
1638850500000|2021-12-07 04:15:00|27684.9|27664.9|27686|27666|27686.7|27666.7|27684.9|27664.9|11
1638850800000|2021-12-07 04:20:00|27686.2|27666.2|27686|27666|27686.2|27666.2|27686|27666|2
1638851400000|2021-12-07 04:30:00|27685.4|27665.4|27680.1|27660.1|27685.4|27665.4|27680.1|27660.1|5
1638851700000|2021-12-07 04:35:00|27679|27659|27678.3|27658.3|27679|27659|27678|27658|5
1638852300000|2021-12-07 04:45:00|27678.4|27658.4|27682.6|27662.6|27682.7|27662.7|27678.4|27658.4|10
1638852600000|2021-12-07 04:50:00|27682.1|27662.1|27686|27666|27689.1|27666|27682.1|27654.1|8
1638852900000|2021-12-07 04:55:00|27686.2|27666.2|27694.1|27659.1|27694.1|27666.2|27686.2|27659.1|2
1638853200000|2021-12-07 05:00:00|27694|27659|27694|27659|27694.1|27659.1|27694|27659|3
1638853500000|2021-12-07 05:05:00|27693.9|27658.9|27694|27659|27694|27659|27693.9|27658.9|2
1638853800000|2021-12-07 05:10:00|27693.9|27658.9|27678.7|27658.7|27694|27664|27678.7|27654.9|23
1638854100000|2021-12-07 05:15:00|27678.5|27658.5|27678.3|27658.3|27678.5|27658.5|27678.3|27658.3|6
1638854400000|2021-12-07 05:20:00|27678.4|27658.4|27682.2|27662.2|27682.7|27662.7|27678.3|27658.3|16
1638854700000|2021-12-07 05:25:00|27682.7|27662.7|27682.2|27662.2|27682.7|27662.7|27682.2|27662.2|10
1638855000000|2021-12-07 05:30:00|27682.7|27662.7|27691.5|27656.5|27692.7|27665.5|27682.2|27656.5|20
1638855300000|2021-12-07 05:35:00|27692.2|27657.2|27692.5|27657.5|27692.5|27657.5|27691.5|27656.5|3
1638855600000|2021-12-07 05:40:00|27689.5|27654.5|27683.5|27663.5|27690.5|27664.6|27682.9|27654.5|23
1638855900000|2021-12-07 05:45:00|27683.3|27663.3|27677.8|27657.8|27683.5|27663.5|27677.8|27657.8|24
1638856200000|2021-12-07 05:50:00|27676.8|27656.8|27673.3|27653.3|27676.8|27656.8|27672.5|27652.5|14
1638856500000|2021-12-07 05:55:00|27673.4|27653.4|27676.2|27656.2|27677|27657|27673.4|27653.4|17
1638856800000|2021-12-07 06:00:00|27676.3|27656.3|27683.1|27648.1|27683.2|27656.9|27675.6|27647.2|20
1638857100000|2021-12-07 06:05:00|27683.7|27648.7|27683.7|27648.7|27683.8|27648.8|27683.7|27648.7|5
1638857400000|2021-12-07 06:10:00|27683.5|27648.5|27668.7|27648.7|27683.8|27654.9|27668.6|27648.5|33
1638857700000|2021-12-07 06:15:00|27668.2|27648.2|27669.7|27649.7|27670.5|27650.5|27667.6|27647.6|47
1638858000000|2021-12-07 06:20:00|27669.2|27649.2|27669.1|27649.1|27674.7|27654.7|27669.1|27649.1|21
1638858300000|2021-12-07 06:25:00|27669.2|27649.2|27674.1|27654.1|27674.5|27654.5|27668.6|27648.6|35
1638858600000|2021-12-07 06:30:00|27674.4|27654.4|27676.2|27656.2|27683.2|27656.7|27668.2|27648.2|49
1638858900000|2021-12-07 06:35:00|27676.7|27656.7|27676.2|27656.2|27676.7|27656.7|27676.2|27656.2|12
1638859200000|2021-12-07 06:40:00|27676.7|27656.7|27687.1|27667.1|27694.1|27667.1|27676.2|27656.2|15
1638859500000|2021-12-07 06:45:00|27687.6|27667.6|27685.7|27665.7|27689|27669|27683.6|27663.6|43
1638859800000|2021-12-07 06:50:00|27685.2|27665.2|27677.9|27657.9|27686.1|27666.1|27677.9|27657.9|31
1638860100000|2021-12-07 06:55:00|27674.2|27654.2|27673.5|27653.5|27676.9|27656.9|27672.5|27652.5|28
1638860400000|2021-12-07 07:00:00|27673.4|27653.4|27669.4|27649.4|27673.6|27653.6|27667.6|27647.6|20
1638860700000|2021-12-07 07:05:00|27668.6|27648.6|27672.9|27652.9|27674.6|27654.6|27668.6|27648.6|50
1638861000000|2021-12-07 07:10:00|27672.2|27652.2|27674.1|27654.1|27674.7|27654.7|27672.2|27652.2|11
1638861300000|2021-12-07 07:15:00|27674.6|27654.6|27672.2|27652.2|27675.2|27655.2|27671.6|27651.6|22
1638861600000|2021-12-07 07:20:00|27672.1|27652.1|27671.2|27651.2|27672.7|27652.7|27668.7|27648.7|19
1638861900000|2021-12-07 07:25:00|27671|27651|27674.6|27654.6|27674.8|27654.8|27671|27651|20
1638862200000|2021-12-07 07:30:00|27674.4|27654.4|27673.6|27653.6|27674.8|27654.8|27672.5|27652.5|16
1638862500000|2021-12-07 07:35:00|27673.7|27653.7|27673.2|27653.2|27673.7|27653.7|27673.2|27653.2|2
1638862800000|2021-12-07 07:40:00|27672.5|27652.5|27678.6|27658.6|27679.2|27659.2|27670.1|27650.1|31
1638863100000|2021-12-07 07:45:00|27678.5|27658.5|27692.5|27672.5|27698.6|27672.5|27678.2|27654|79
1638863400000|2021-12-07 07:50:00|27692.1|27672.1|27704.1|27669.1|27704.1|27676.7|27692.1|27664.1|38
1638863700000|2021-12-07 07:55:00|27704|27669|27700|27665|27704.1|27674.5|27691.9|27664.9|16
1638864000000|2021-12-07 08:00:00|27700.6|27665.6|27693|27673|27700.6|27673|27691.9|27665|14
1638864300000|2021-12-07 08:05:00|27690.1|27670.1|27691.9|27671.9|27700.5|27673|27690.1|27664.9|9
1638864600000|2021-12-07 08:10:00|27693|27673|27693.4|27673.4|27694.8|27674.8|27693|27673|6
1638864900000|2021-12-07 08:15:00|27693.6|27673.6|27693.7|27673.7|27693.7|27673.7|27693|27673|4
1638865200000|2021-12-07 08:20:00|27694.2|27674.2|27694.2|27674.2|27694.2|27674.2|27693.7|27673.7|3
1638865500000|2021-12-07 08:25:00|27693.7|27673.7|27693.2|27673.2|27693.7|27673.7|27693.1|27673.1|4
1638865800000|2021-12-07 08:30:00|27693.5|27673.5|27694.3|27674.3|27694.3|27674.3|27692.6|27672.6|11
1638866100000|2021-12-07 08:35:00|27694.4|27674.4|27703.1|27668.1|27703.6|27674.5|27692.5|27666.4|22
1638866400000|2021-12-07 08:40:00|27702.6|27667.6|27685.1|27665.1|27703.1|27673.6|27685.1|27659.7|26
1638866700000|2021-12-07 08:45:00|27685.6|27665.6|27686.6|27666.6|27693.1|27667.6|27683.6|27655.1|25
1638867000000|2021-12-07 08:50:00|27687.6|27667.6|27691.4|27656.4|27696.1|27667.6|27683.2|27656.4|23
1638867300000|2021-12-07 08:55:00|27690.6|27655.6|27690.1|27655.1|27693.1|27665.6|27683.6|27654.7|21
1638867600000|2021-12-07 09:00:00|27690.6|27655.6|27681.9|27661.9|27690.6|27663.7|27681.9|27654.2|12
1638867900000|2021-12-07 09:05:00|27682.3|27662.3|27692.5|27657.5|27693.3|27666.4|27682.3|27655|14
1638868200000|2021-12-07 09:10:00|27691.9|27656.9|27693.4|27658.4|27693.4|27664.4|27684.4|27656.9|7
1638868500000|2021-12-07 09:15:00|27692.5|27657.5|27692.5|27657.5|27694.1|27663.4|27683.4|27656.9|9
1638869100000|2021-12-07 09:25:00|27693|27658|27692.5|27657.5|27695|27660|27692.5|27657.5|6
1638869400000|2021-12-07 09:30:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1638869700000|2021-12-07 09:35:00|27691|27656|27693|27658|27693|27658|27691|27656|2
1638870000000|2021-12-07 09:40:00|27692.6|27657.6|27692.6|27657.6|27692.6|27657.6|27691|27656|3
1638870300000|2021-12-07 09:45:00|27694.6|27659.6|27692.6|27657.6|27694.6|27659.6|27692.6|27657.6|2
1638870600000|2021-12-07 09:50:00|27694.6|27659.6|27693|27658|27694.6|27659.6|27691.4|27656.4|7
1638870900000|2021-12-07 09:55:00|27692.5|27657.5|27695.1|27660.1|27695.1|27669.1|27688.6|27657.5|8
1638871200000|2021-12-07 10:00:00|27695.6|27660.6|27706|27671|27706|27671|27695.6|27660.6|13
1638871500000|2021-12-07 10:05:00|27705.5|27670.5|27706.5|27671.5|27709.2|27674.2|27705.5|27670.5|6
1638871800000|2021-12-07 10:10:00|27707|27672|27705.1|27670.1|27710|27675|27704.4|27669.4|11
1638872100000|2021-12-07 10:15:00|27698.6|27678.6|27705.1|27670.1|27705.1|27679.1|27698.6|27670.1|4
1638872400000|2021-12-07 10:20:00|27698.6|27678.6|27705.1|27670.1|27705.1|27678.6|27696.6|27670.1|6
1638872700000|2021-12-07 10:25:00|27698.6|27678.6|27704.7|27669.7|27705.1|27678.6|27697|27669.7|10
1638873000000|2021-12-07 10:30:00|27705.1|27670.1|27702.5|27667.5|27705.2|27678.2|27695.1|27666.6|14
1638873300000|2021-12-07 10:35:00|27701.5|27666.5|27701.7|27666.7|27701.7|27666.7|27701.5|27666.5|2
1638873600000|2021-12-07 10:40:00|27701.5|27666.5|27700.1|27665.1|27702.6|27673.6|27693.6|27665|8
1638873900000|2021-12-07 10:45:00|27694.1|27674.1|27700.1|27665.1|27700.1|27674.1|27694.1|27665.1|2
1638874200000|2021-12-07 10:50:00|27700|27665|27700.1|27665.1|27700.1|27673.6|27693.6|27665|4
1638874500000|2021-12-07 10:55:00|27700|27665|27700.5|27665.5|27700.5|27673.2|27691.1|27664.9|9
1638874800000|2021-12-07 11:00:00|27699.7|27664.7|27700.1|27665.1|27700.1|27673.2|27692.2|27664.7|5
1638875100000|2021-12-07 11:05:00|27693.6|27673.6|27693.5|27673.5|27701.1|27674.5|27693.5|27665.1|8
1638875400000|2021-12-07 11:10:00|27700.1|27665.1|27700.1|27665.1|27700.1|27673.6|27691.9|27665.1|5
1638875700000|2021-12-07 11:15:00|27693.6|27673.6|27700.1|27665.1|27700.1|27673.6|27693.6|27665.1|2
1638876000000|2021-12-07 11:20:00|27693.6|27673.6|27700.1|27665.1|27700.1|27673.6|27693.6|27665.1|2
1638876300000|2021-12-07 11:25:00|27693.6|27673.6|27698.1|27678.1|27700.1|27678.6|27693.1|27665.1|10
1638876600000|2021-12-07 11:30:00|27699.1|27679.1|27705.6|27670.6|27706.4|27679.1|27698.1|27670.6|4
1638876900000|2021-12-07 11:35:00|27699.1|27679.1|27699.1|27679.1|27699.1|27679.1|27698.1|27678.1|3
1638877200000|2021-12-07 11:40:00|27698.1|27678.1|27698.1|27678.1|27699.1|27679.1|27698.1|27678.1|3
1638877500000|2021-12-07 11:45:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|2
1638877800000|2021-12-07 11:50:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|2
1638878100000|2021-12-07 11:55:00|27698.6|27678.6|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|4
1638878400000|2021-12-07 12:00:00|27699.1|27679.1|27698.1|27678.1|27699.1|27679.1|27698.1|27678.1|4
1638878700000|2021-12-07 12:05:00|27699.1|27679.1|27698.6|27678.6|27699.1|27679.1|27698.1|27678.1|3
1638879000000|2021-12-07 12:10:00|27698.1|27678.1|27698.1|27678.1|27698.6|27678.6|27698.1|27678.1|3
1638879300000|2021-12-07 12:15:00|27698.6|27678.6|27705|27670|27706|27678.6|27695.9|27670|7
1638879600000|2021-12-07 12:20:00|27705.6|27670.6|27701|27666|27705.6|27673.2|27693.2|27665|13
1638879900000|2021-12-07 12:25:00|27701.5|27666.5|27705.1|27670.1|27706.4|27671.4|27701.5|27666.5|11
1638880200000|2021-12-07 12:30:00|27700.1|27680.1|27708.2|27673.2|27710.1|27680.4|27700.1|27673.2|9
1638880500000|2021-12-07 12:35:00|27709.2|27674.2|27708.5|27673.5|27710.1|27680.9|27700.9|27672.5|11
1638880800000|2021-12-07 12:40:00|27710|27675|27709.5|27674.5|27710.2|27675.2|27708.5|27673.5|6
1638881100000|2021-12-07 12:45:00|27708.5|27673.5|27700.6|27665.6|27708.5|27673.5|27698|27663|15
1638881400000|2021-12-07 12:50:00|27701.4|27666.4|27698.5|27663.5|27701.4|27670|27690|27663|13
1638882000000|2021-12-07 13:00:00|27700.1|27665.1|27700.1|27665.1|27700.6|27671.4|27688.2|27661.4|11
1638882300000|2021-12-07 13:05:00|27700.2|27665.2|27700.1|27665.1|27700.2|27671.9|27691.9|27665.1|4
1638883200000|2021-12-07 13:20:00|27701.6|27666.6|27701.6|27666.6|27701.6|27666.6|27701.6|27666.6|1
1638883500000|2021-12-07 13:25:00|27702.5|27667.5|27706.5|27671.5|27706.5|27671.5|27702.5|27667.5|7
1638883800000|2021-12-07 13:30:00|27707|27672|27708.5|27673.5|27708.5|27673.5|27707|27672|3
1638884100000|2021-12-07 13:35:00|27708|27673|27706.2|27671.2|27708|27673|27706.1|27671.1|3
1638884400000|2021-12-07 13:40:00|27707.5|27672.5|27710.2|27675.2|27710.7|27675.7|27707.5|27672.5|7
1638885000000|2021-12-07 13:50:00|27709.7|27674.7|27707.1|27672.1|27709.7|27674.7|27706.6|27671.6|10
1638885300000|2021-12-07 13:55:00|27707.5|27672.5|27707.3|27672.3|27707.5|27672.5|27706.6|27671.6|12
1638885600000|2021-12-07 14:00:00|27707.4|27672.4|27706.6|27671.6|27707.9|27672.9|27706.6|27671.6|6
1638885900000|2021-12-07 14:05:00|27705.1|27670.1|27704.3|27669.3|27705.1|27677|27696.3|27669.3|14
1638886200000|2021-12-07 14:10:00|27703.3|27668.3|27698.4|27663.4|27703.3|27668.3|27696.5|27661.5|19
1638886500000|2021-12-07 14:15:00|27698.9|27663.9|27701.8|27666.8|27702.3|27667.3|27698.9|27663.9|10
1638886800000|2021-12-07 14:20:00|27702.3|27667.3|27700.1|27665.1|27702.3|27667.3|27700.1|27665.1|5
1638887100000|2021-12-07 14:25:00|27700.6|27665.6|27700|27665|27701.6|27666.6|27700|27665|5
1638887400000|2021-12-07 14:30:00|27700.1|27665.1|27700.6|27665.6|27701.6|27666.6|27700.1|27665.1|5
1638887700000|2021-12-07 14:35:00|27701.1|27666.1|27702.3|27667.3|27702.8|27667.8|27701.1|27666.1|5
1638888600000|2021-12-07 14:50:00|27702.8|27667.8|27707|27672|27707.5|27672.5|27701.9|27666.9|16
1638888900000|2021-12-07 14:55:00|27705.5|27670.5|27705|27670|27707.2|27672.2|27704.9|27669.9|10
1638889200000|2021-12-07 15:00:00|27705.3|27670.3|27702.3|27667.3|27707.7|27672.7|27702.3|27667.3|16
1638889500000|2021-12-07 15:05:00|27701.9|27666.9|27701.8|27666.8|27702.3|27675.8|27695.8|27666.8|5
1638889800000|2021-12-07 15:10:00|27693.5|27673.5|27697.6|27662.6|27698.8|27673.5|27691.3|27662.3|9
1638890100000|2021-12-07 15:15:00|27697.2|27662.2|27692|27672|27697.6|27672|27691.5|27662.2|6
1638890400000|2021-12-07 15:20:00|27696.8|27676.8|27698.5|27663.5|27702.6|27677|27692|27663.2|17
1638890700000|2021-12-07 15:25:00|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|27697.9|27662.9|1
1638891000000|2021-12-07 15:30:00|27698.1|27663.1|27698.5|27663.5|27700|27665|27697.9|27662.9|6
1638891300000|2021-12-07 15:35:00|27698.3|27663.3|27694.6|27659.6|27698.3|27670|27688|27659.6|8
1638891600000|2021-12-07 15:40:00|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|27694.6|27659.6|3
1638891900000|2021-12-07 15:45:00|27690|27670|27691.8|27671.8|27692|27672|27690|27670|4
1638892200000|2021-12-07 15:50:00|27692.1|27672.1|27697.8|27662.8|27698.2|27672.1|27691.6|27662.8|4
1638892500000|2021-12-07 15:55:00|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|27698.6|27663.6|1
1638892800000|2021-12-07 16:00:00|27697.6|27662.6|27700|27665|27701.7|27672|27692|27661.6|13
1638893400000|2021-12-07 16:10:00|27699.1|27664.1|27700|27665|27700|27665|27699.1|27664.1|2
1638893700000|2021-12-07 16:15:00|27700.3|27665.3|27705.8|27670.8|27706|27677|27695.8|27665.3|22
1638894000000|2021-12-07 16:20:00|27706.3|27671.3|27705|27670|27706.3|27671.3|27702|27667|6
1638894300000|2021-12-07 16:25:00|27704|27669|27703.5|27668.5|27704|27669|27703|27668|7
1638894600000|2021-12-07 16:30:00|27703|27668|27703.5|27668.5|27703.5|27668.5|27702.4|27667.4|5
1638894900000|2021-12-07 16:35:00|27704|27669|27702.4|27667.4|27704|27676|27696|27667.4|6
1638895200000|2021-12-07 16:40:00|27703.4|27668.4|27706.6|27671.6|27708.1|27680.5|27697|27668.4|22
1638895500000|2021-12-07 16:45:00|27709.9|27674.9|27706.5|27671.5|27710.9|27675.9|27706.5|27671.5|9
1638895800000|2021-12-07 16:50:00|27706.6|27671.6|27707.6|27672.6|27707.6|27672.6|27706.6|27671.6|3
1638896100000|2021-12-07 16:55:00|27708.1|27673.1|27707.6|27672.6|27708.1|27673.1|27707.6|27672.6|2
1638896400000|2021-12-07 17:00:00|27706.5|27671.5|27706.6|27671.6|27706.6|27671.6|27706.5|27671.5|2
1638896700000|2021-12-07 17:05:00|27707|27672|27707|27672|27707|27672|27707|27672|1
1638897000000|2021-12-07 17:10:00|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|1
1638897300000|2021-12-07 17:15:00|27706.5|27671.5|27707.5|27672.5|27707.5|27672.5|27706.5|27671.5|3
1638897900000|2021-12-07 17:25:00|27707.1|27672.1|27707.1|27672.1|27707.1|27672.1|27707.1|27672.1|1
1638898200000|2021-12-07 17:30:00|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|27706.6|27671.6|1
1638898500000|2021-12-07 17:35:00|27707|27672|27713.5|27678.5|27713.7|27678.7|27707|27672|30
1638898800000|2021-12-07 17:40:00|27714|27679|27711.6|27676.6|27715|27680|27711.6|27676.6|11
1638899100000|2021-12-07 17:45:00|27713|27678|27719.6|27684.6|27719.6|27684.6|27713|27678|12
1638899700000|2021-12-07 17:55:00|27720.5|27685.5|27717.2|27682.2|27720.5|27685.5|27714|27679|10
1638900300000|2021-12-07 18:05:00|27716.6|27681.6|27716.7|27681.7|27716.7|27681.7|27716.1|27681.1|4
1638900600000|2021-12-07 18:10:00|27717.2|27682.2|27717.2|27682.2|27717.2|27682.2|27717.2|27682.2|1
1638900900000|2021-12-07 18:15:00|27716.7|27681.7|27716.7|27681.7|27716.7|27681.7|27716.7|27681.7|1
1638901200000|2021-12-07 18:20:00|27716|27681|27714.5|27679.5|27716|27681|27713.6|27678.6|5
1638901800000|2021-12-07 18:30:00|27714|27679|27712.6|27677.6|27714|27679|27712.6|27677.6|7
1638902400000|2021-12-07 18:40:00|27712.1|27677.1|27711.6|27676.6|27712.1|27677.1|27711.6|27676.6|2
1638902700000|2021-12-07 18:45:00|27711|27676|27710.6|27675.6|27711.6|27676.6|27710.6|27675.6|4
1638903000000|2021-12-07 18:50:00|27710.4|27675.4|27710.6|27675.6|27710.6|27675.6|27710.4|27675.4|2
1638903300000|2021-12-07 18:55:00|27711.2|27676.2|27711.2|27676.2|27711.2|27676.2|27711.2|27676.2|1
1638903600000|2021-12-07 19:00:00|27712.5|27677.5|27712.8|27677.8|27712.8|27677.8|27712.5|27677.5|2
1638905100000|2021-12-07 19:25:00|27712.3|27677.3|27709|27674|27712.3|27677.3|27708.9|27673.9|3
1638905400000|2021-12-07 19:30:00|27709.5|27674.5|27709.5|27674.5|27709.5|27674.5|27709.5|27674.5|1
1638905700000|2021-12-07 19:35:00|27710.2|27675.2|27710|27675|27710.4|27675.4|27709.5|27674.5|4
1638906000000|2021-12-07 19:40:00|27703|27683|27712.1|27677.1|27712.5|27683.5|27703|27677|5
1638906300000|2021-12-07 19:45:00|27711.6|27676.6|27711.6|27676.6|27711.6|27676.6|27711.6|27676.6|1
1638906600000|2021-12-07 19:50:00|27712.1|27677.1|27713|27678|27713|27678|27712|27677|4
1638927000000|2021-12-08 01:30:00|27657.7|27637.7|27663.2|27643.2|27663.2|27643.2|27657.6|27637.6|17
1638927300000|2021-12-08 01:35:00|27662.4|27642.4|27663.1|27643.1|27663.2|27643.2|27661.9|27641.9|8
1638927600000|2021-12-08 01:40:00|27663.5|27643.5|27662.6|27642.6|27663.9|27643.9|27662.6|27642.6|7
1638927900000|2021-12-08 01:45:00|27663|27643|27667.5|27647.5|27668.4|27648.4|27662.5|27642.5|17
1638928200000|2021-12-08 01:50:00|27667.9|27647.9|27673|27653|27673|27653|27667.5|27647.5|23
1638928500000|2021-12-08 01:55:00|27673.2|27653.2|27675.7|27655.7|27678|27658|27667.7|27647.7|45
1638928800000|2021-12-08 02:00:00|27676.2|27656.2|27677.7|27657.7|27680.1|27657.7|27667.7|27645.1|59
1638929100000|2021-12-08 02:05:00|27677.6|27657.6|27673.3|27653.3|27677.6|27657.6|27673.3|27653.3|13
1638929400000|2021-12-08 02:10:00|27672.9|27652.9|27669|27649|27672.9|27652.9|27668.3|27648.3|22
1638929700000|2021-12-08 02:15:00|27668.5|27648.5|27663.6|27643.6|27669.8|27649.8|27663|27643|39
1638930000000|2021-12-08 02:20:00|27663.5|27643.5|27662.5|27642.5|27663.6|27643.6|27662.5|27642.5|8
1638930300000|2021-12-08 02:25:00|27663.1|27643.1|27658.1|27638.1|27663.1|27643.1|27657.5|27637.5|22
1638930600000|2021-12-08 02:30:00|27658.5|27638.5|27662.1|27642.1|27663.7|27643.7|27658.1|27638.1|58
1638930900000|2021-12-08 02:35:00|27662.7|27642.7|27657.5|27637.5|27667.7|27647.7|27657.5|27637.5|38
1638931200000|2021-12-08 02:40:00|27653.6|27633.6|27646|27626|27653.6|27633.6|27646|27626|15
1638931500000|2021-12-08 02:45:00|27646.2|27626.2|27650.6|27630.6|27650.7|27630.7|27639.7|27619.7|53
1638931800000|2021-12-08 02:50:00|27649.7|27629.7|27661.2|27641.2|27664.1|27641.5|27649.6|27628.5|42
1638932100000|2021-12-08 02:55:00|27660.8|27640.8|27661.9|27641.9|27672.8|27652.8|27657.5|27637.5|77
1638932400000|2021-12-08 03:00:00|27661.4|27641.4|27662.5|27642.5|27668|27648|27661.4|27641.4|20
1638932700000|2021-12-08 03:05:00|27662|27642|27667.5|27647.5|27668.5|27648.5|27661.5|27641.5|14
1638933000000|2021-12-08 03:10:00|27667.1|27647.1|27666.6|27646.6|27667.1|27647.1|27666.1|27646.1|5
1638933300000|2021-12-08 03:15:00|27666.5|27646.5|27667.5|27647.5|27667.5|27647.5|27661.6|27641.6|29
1638933600000|2021-12-08 03:20:00|27667.7|27647.7|27668.5|27648.5|27669.5|27649.5|27667.7|27647.7|6
1638933900000|2021-12-08 03:25:00|27668|27648|27680|27660|27697.9|27662.9|27668|27648|58
1638934200000|2021-12-08 03:30:00|27680.2|27660.2|27676.9|27656.9|27680.2|27660.2|27676.9|27656.9|7
1638934500000|2021-12-08 03:35:00|27677|27657|27677.5|27657.5|27678.6|27658.6|27677|27657|9
1638934800000|2021-12-08 03:40:00|27678|27658|27681.4|27661.4|27683.5|27663.5|27678|27658|23
1638935100000|2021-12-08 03:45:00|27682|27662|27682|27662|27683|27663|27682|27662|5
1638935400000|2021-12-08 03:50:00|27682.5|27662.5|27676.9|27656.9|27682.5|27662.5|27676.9|27656.9|21
1638935700000|2021-12-08 03:55:00|27677.4|27657.4|27678.4|27658.4|27678.4|27658.4|27673|27653|23
1638936000000|2021-12-08 04:00:00|27677.9|27657.9|27686.9|27651.9|27686.9|27658.9|27677.9|27651.4|12
1638936300000|2021-12-08 04:05:00|27686.4|27651.4|27686.9|27651.9|27687.4|27652.4|27686.4|27651.4|8
1638936600000|2021-12-08 04:10:00|27687.4|27652.4|27678.9|27658.9|27687.4|27658.9|27677.8|27651.4|14
1638936900000|2021-12-08 04:15:00|27678.4|27658.4|27686.4|27651.4|27686.9|27658.9|27677.9|27651.4|10
1638937200000|2021-12-08 04:20:00|27686.9|27651.9|27685|27650|27686.9|27657.4|27676.9|27649.4|26
1638937500000|2021-12-08 04:25:00|27684.9|27649.9|27680.8|27660.8|27685.1|27661|27677|27649.9|10
1638937800000|2021-12-08 04:30:00|27681|27661|27681|27661|27681|27661|27680.3|27660.3|12
1638938400000|2021-12-08 04:40:00|27681.5|27661.5|27681.5|27661.5|27681.5|27661.5|27681|27661|13
1638938700000|2021-12-08 04:45:00|27681|27661|27681|27661|27681.5|27661.5|27680.8|27660.8|9
1638939000000|2021-12-08 04:50:00|27681.5|27661.5|27682|27662|27682.1|27662.1|27681|27661|29
1638939300000|2021-12-08 04:55:00|27681.5|27661.5|27682|27662|27682|27662|27680.8|27660.8|13
1638939600000|2021-12-08 05:00:00|27681.5|27661.5|27682|27662|27682|27662|27681.5|27661.5|2
1638939900000|2021-12-08 05:05:00|27681.5|27661.5|27681.7|27661.7|27682|27662|27680.8|27660.8|35
1638940200000|2021-12-08 05:10:00|27681.2|27661.2|27681|27661|27681.5|27661.5|27680.8|27660.8|19
1638940500000|2021-12-08 05:15:00|27681.2|27661.2|27681.2|27661.2|27681.2|27661.2|27680.8|27660.8|5
1638940800000|2021-12-08 05:20:00|27681.5|27661.5|27680.8|27660.8|27682|27662|27680.8|27660.8|9
1638941100000|2021-12-08 05:25:00|27681|27661|27677.9|27642.9|27681|27661|27672.1|27642.9|21
1638941400000|2021-12-08 05:30:00|27677.3|27642.3|27677.9|27642.9|27677.9|27642.9|27677.3|27642.3|2
1638941700000|2021-12-08 05:35:00|27676.9|27641.9|27672.1|27652.1|27676.9|27652.1|27671|27639.5|12
1638942000000|2021-12-08 05:40:00|27672.6|27652.6|27675.7|27655.7|27675.7|27655.7|27672.1|27652.1|33
1638942300000|2021-12-08 05:45:00|27675.2|27655.2|27674.7|27654.7|27675.7|27655.7|27674|27654|16
1638942600000|2021-12-08 05:50:00|27675.1|27655.1|27677.5|27657.5|27678|27658|27675.1|27655.1|18
1638942900000|2021-12-08 05:55:00|27678|27658|27682.7|27662.7|27683|27663|27678|27658|28
1638943200000|2021-12-08 06:00:00|27682.5|27662.5|27699.1|27664.1|27700.7|27671.8|27682|27660|18
1638943500000|2021-12-08 06:05:00|27699|27664|27674|27654|27699|27667|27673.5|27653.5|32
1638943800000|2021-12-08 06:10:00|27674.5|27654.5|27680.5|27660.5|27681|27661|27674.5|27654.5|12
1638944100000|2021-12-08 06:15:00|27681|27661|27678.5|27658.5|27681.5|27661.5|27678.5|27658.5|16
1638944400000|2021-12-08 06:20:00|27679.1|27659.1|27678.5|27658.5|27681.5|27661.5|27677.5|27657.5|26
1638944700000|2021-12-08 06:25:00|27677.8|27657.8|27678.5|27658.5|27679.5|27659.5|27677.5|27657.5|30
1638945000000|2021-12-08 06:30:00|27678|27658|27681.8|27661.8|27683|27663|27678|27658|38
1638945300000|2021-12-08 06:35:00|27681.3|27661.3|27686|27666|27686|27666|27681.3|27661.3|14
1638945600000|2021-12-08 06:40:00|27685.9|27665.9|27686.2|27666.2|27694.7|27667.2|27685.6|27658.7|15
1638945900000|2021-12-08 06:45:00|27686.3|27666.3|27685.4|27665.4|27686.3|27666.3|27683.9|27663.9|16
1638946200000|2021-12-08 06:50:00|27685.6|27665.6|27697.9|27662.9|27698.9|27672.4|27685.4|27662.9|47
1638946500000|2021-12-08 06:55:00|27698.4|27663.4|27694|27674|27698.4|27674.5|27686.4|27663.4|38
1638946800000|2021-12-08 07:00:00|27694.5|27674.5|27691.6|27671.6|27700.2|27674.5|27690.5|27663.1|42
1638947100000|2021-12-08 07:05:00|27691.1|27671.1|27697.5|27662.5|27698.2|27671.7|27691.1|27662.4|13
1638947400000|2021-12-08 07:10:00|27697.7|27662.7|27699|27664|27699.2|27664.2|27697.5|27662.5|10
1638947700000|2021-12-08 07:15:00|27698|27663|27698.1|27663.1|27699|27664|27697.8|27662.8|32
1638948000000|2021-12-08 07:20:00|27698.5|27663.5|27698.5|27663.5|27699.2|27664.2|27698|27663|24
1638948300000|2021-12-08 07:25:00|27698.4|27663.4|27698.1|27663.1|27698.5|27663.5|27697.6|27662.6|11
1638948600000|2021-12-08 07:30:00|27700.5|27665.5|27696.9|27661.9|27700.5|27674|27694|27661.9|29
1638948900000|2021-12-08 07:35:00|27697.5|27662.5|27690|27655|27697.5|27664.9|27683|27655|16
1638949200000|2021-12-08 07:40:00|27690.1|27655.1|27682.4|27662.4|27690.5|27664.4|27682|27655.1|19
1638949500000|2021-12-08 07:45:00|27682.3|27662.3|27682.5|27662.5|27682.5|27662.5|27682.3|27662.3|4
1638949800000|2021-12-08 07:50:00|27682.3|27662.3|27682.9|27662.9|27682.9|27662.9|27682|27662|8
1638950100000|2021-12-08 07:55:00|27683|27663|27683.6|27663.6|27684.8|27664.8|27683|27663|14
1638950400000|2021-12-08 08:00:00|27683.7|27663.7|27683.5|27663.5|27684.4|27664.4|27682.5|27662.5|11
1638950700000|2021-12-08 08:05:00|27682.8|27662.8|27682|27662|27683.4|27663.4|27682|27662|7
1638951000000|2021-12-08 08:10:00|27682.4|27662.4|27689.4|27654.4|27689.9|27663.6|27682.4|27654.4|7
1638951300000|2021-12-08 08:15:00|27682|27662|27682.5|27662.5|27683.4|27663.4|27682|27662|5
1638951900000|2021-12-08 08:25:00|27682.9|27662.9|27682.5|27662.5|27691.4|27664.1|27682.5|27655.1|10
1638952200000|2021-12-08 08:30:00|27682.6|27662.6|27682.5|27662.5|27691.1|27663.1|27682|27654.5|18
1638952500000|2021-12-08 08:35:00|27689.9|27654.9|27685.7|27650.7|27689.9|27661.4|27678.2|27650|15
1638952800000|2021-12-08 08:40:00|27678.7|27658.7|27685.2|27650.2|27693|27665|27678|27650|24
1638953100000|2021-12-08 08:45:00|27685.7|27650.7|27681.6|27661.6|27690.2|27664.2|27679.1|27650.7|13
1638953400000|2021-12-08 08:50:00|27688|27653|27681.1|27661.1|27688|27661.6|27681.1|27653|7
1638953700000|2021-12-08 08:55:00|27688.1|27653.1|27685.1|27650.1|27688.6|27663.1|27678.1|27650.1|17
1638954000000|2021-12-08 09:00:00|27676.9|27656.9|27685.1|27650.1|27685.1|27657.2|27676.1|27650.1|8
1638954300000|2021-12-08 09:05:00|27675.9|27655.9|27672|27637|27681.6|27655.9|27671.9|27636.9|15
1638954900000|2021-12-08 09:15:00|27667|27647|27677.5|27642.5|27677.6|27647|27667|27640|7
1638955200000|2021-12-08 09:20:00|27677.7|27642.7|27676.5|27641.5|27678.5|27643.5|27676.5|27641.5|8
1638955500000|2021-12-08 09:25:00|27676.6|27641.6|27677.5|27642.5|27677.5|27642.5|27675|27640|14
1638955800000|2021-12-08 09:30:00|27678.5|27643.5|27688.1|27653.1|27688.1|27653.1|27678.5|27643.5|13
1638956100000|2021-12-08 09:35:00|27688|27653|27685|27650|27688|27658.5|27678.5|27650|8
1638956400000|2021-12-08 09:40:00|27684.9|27649.9|27672.9|27652.9|27684.9|27653.5|27672.9|27644.5|16
1638956700000|2021-12-08 09:45:00|27671.4|27651.4|27671.9|27651.9|27671.9|27651.9|27671.4|27651.4|3
1638957000000|2021-12-08 09:50:00|27672.9|27652.9|27671.5|27651.5|27672.9|27652.9|27671.5|27651.5|3
1638957600000|2021-12-08 10:00:00|27671|27651|27667|27647|27674.4|27651|27666.4|27639.4|13
1638957900000|2021-12-08 10:05:00|27667.6|27647.6|27667.5|27647.5|27668.4|27648.4|27666.5|27646.5|11
1638958500000|2021-12-08 10:15:00|27668.1|27648.1|27685|27650|27685.1|27656.8|27668.1|27648.1|9
1638958800000|2021-12-08 10:20:00|27684.8|27649.8|27679|27644|27684.8|27649.8|27679|27644|8
1638959100000|2021-12-08 10:25:00|27678.5|27643.5|27678.1|27643.1|27678.9|27643.9|27678|27643|12
1638959400000|2021-12-08 10:30:00|27678.2|27643.2|27678.9|27643.9|27681.4|27646.4|27678.1|27643.1|9
1638959700000|2021-12-08 10:35:00|27678.5|27643.5|27677.8|27642.8|27678.5|27643.5|27676.8|27641.8|8
1638960000000|2021-12-08 10:40:00|27676.8|27641.8|27675.9|27640.9|27677.5|27642.5|27675.9|27640.9|6
1638960300000|2021-12-08 10:45:00|27676.4|27641.4|27675.9|27640.9|27676.4|27641.4|27675.9|27640.9|2
1638960900000|2021-12-08 10:55:00|27675.7|27640.7|27674.9|27639.9|27675.9|27640.9|27674.5|27639.5|5
1638961200000|2021-12-08 11:00:00|27674.4|27639.4|27666.4|27646.4|27674.4|27646.4|27666.4|27638.3|5
1638961800000|2021-12-08 11:10:00|27664.3|27644.3|27662.5|27627.5|27664.5|27644.3|27660.5|27627.5|13
1638962100000|2021-12-08 11:15:00|27662.8|27627.8|27662.8|27627.8|27662.8|27627.8|27662.8|27627.8|1
1638962400000|2021-12-08 11:20:00|27663.3|27628.3|27665.3|27630.3|27665.8|27630.8|27663.3|27628.3|7
1638962700000|2021-12-08 11:25:00|27665|27630|27669.5|27634.5|27669.5|27634.5|27665|27630|7
1638963000000|2021-12-08 11:30:00|27670|27635|27664.7|27629.7|27670|27635|27664.7|27629.7|11
1638963300000|2021-12-08 11:35:00|27665.2|27630.2|27667.5|27632.5|27667.5|27632.5|27665.2|27630.2|3
1638963600000|2021-12-08 11:40:00|27669.5|27634.5|27667.9|27647.9|27675.4|27647.9|27663.6|27634.5|9
1638963900000|2021-12-08 11:45:00|27668.5|27648.5|27662.5|27642.5|27671.8|27651.8|27662|27642|24
1638964200000|2021-12-08 11:50:00|27670.2|27635.2|27667.1|27647.1|27674.9|27647.1|27666.1|27635|14
1638964500000|2021-12-08 11:55:00|27667|27647|27678.4|27643.4|27678.9|27649.9|27667|27642.9|12
1638964800000|2021-12-08 12:00:00|27677.5|27642.5|27675|27640|27677.5|27642.5|27674.9|27639.9|4
1638965400000|2021-12-08 12:10:00|27674.9|27639.9|27667.5|27647.5|27675|27648.1|27667.5|27639.9|6
1638965700000|2021-12-08 12:15:00|27668|27648|27678.4|27643.4|27678.4|27650.5|27668|27642.4|11
1638966000000|2021-12-08 12:20:00|27678.7|27643.7|27679.8|27644.8|27679.8|27644.8|27677.9|27642.9|6
1638966300000|2021-12-08 12:25:00|27679.3|27644.3|27678.7|27643.7|27679.3|27644.3|27678.4|27643.4|4
1638966900000|2021-12-08 12:35:00|27678.3|27643.3|27674.9|27639.9|27678.3|27647.9|27667.9|27639.9|3
1638967200000|2021-12-08 12:40:00|27663.4|27643.4|27664.9|27629.9|27669.9|27643.4|27657.5|27629.9|5
1638967500000|2021-12-08 12:45:00|27666.1|27631.1|27664.9|27629.9|27668.3|27639.4|27657.8|27629.9|16
1638967800000|2021-12-08 12:50:00|27665|27630|27668.5|27633.5|27668.5|27639|27659|27629.9|8
1638968400000|2021-12-08 13:00:00|27668.6|27633.6|27668.5|27633.5|27668.6|27633.6|27668.4|27633.4|4
1638968700000|2021-12-08 13:05:00|27667.9|27632.9|27667.9|27632.9|27667.9|27632.9|27667.9|27632.9|1
1638969000000|2021-12-08 13:10:00|27668.5|27633.5|27666.9|27631.9|27668.5|27633.5|27666.9|27631.9|5
1638969300000|2021-12-08 13:15:00|27667|27632|27667|27632|27667|27632|27667|27632|1
1638969600000|2021-12-08 13:20:00|27666.9|27631.9|27666.9|27631.9|27667|27632|27666.4|27631.4|4
1638969900000|2021-12-08 13:25:00|27667.4|27632.4|27665.8|27630.8|27667.4|27632.4|27665.8|27630.8|3
1638970200000|2021-12-08 13:30:00|27657.8|27637.8|27657.3|27637.3|27667.4|27639|27656.8|27631.3|12
1638970500000|2021-12-08 13:35:00|27657.4|27637.4|27656.3|27636.3|27657.4|27637.4|27656.3|27636.3|11
1638970800000|2021-12-08 13:40:00|27656.9|27636.9|27656.9|27636.9|27656.9|27636.9|27656.3|27636.3|5
1638971100000|2021-12-08 13:45:00|27656.3|27636.3|27656.8|27636.8|27656.9|27636.9|27655.8|27635.8|7
1638971400000|2021-12-08 13:50:00|27655.8|27635.8|27661.4|27626.4|27661.9|27637.4|27651.9|27626|21
1638971700000|2021-12-08 13:55:00|27661.3|27626.3|27662.6|27627.6|27662.6|27634|27653.2|27624.8|15
1638972000000|2021-12-08 14:00:00|27662.7|27627.7|27664.5|27629.5|27665|27636.5|27656.5|27627.7|10
1638972300000|2021-12-08 14:05:00|27665.6|27630.6|27661.7|27626.7|27665.6|27630.6|27661.7|27626.7|14
1638972600000|2021-12-08 14:10:00|27661.9|27626.9|27666.4|27631.4|27666.4|27631.4|27661.9|27626.9|9
1638972900000|2021-12-08 14:15:00|27666.1|27631.1|27665.6|27630.6|27666.1|27631.1|27665.6|27630.6|3
1638973200000|2021-12-08 14:20:00|27665.5|27630.5|27666.4|27631.4|27666.4|27631.4|27665.5|27630.5|4
1638973500000|2021-12-08 14:25:00|27666.2|27631.2|27670|27635|27671.7|27636.7|27665.9|27630.9|10
1638973800000|2021-12-08 14:30:00|27670.3|27635.3|27670.3|27635.3|27670.3|27635.3|27670|27635|5
1638974100000|2021-12-08 14:35:00|27670.5|27635.5|27664.5|27644.5|27670.5|27647|27662.5|27635|12
1638974400000|2021-12-08 14:40:00|27671.5|27636.5|27671.8|27636.8|27672|27637|27671.5|27636.5|3
1638974700000|2021-12-08 14:45:00|27671.3|27636.3|27671.8|27636.8|27672|27637|27671.3|27636.3|4
1638975000000|2021-12-08 14:50:00|27671.5|27636.5|27663.3|27628.3|27671.8|27641.8|27658.8|27627.8|16
1638975300000|2021-12-08 14:55:00|27662.8|27627.8|27672.5|27637.5|27674.8|27642|27660.8|27627.8|30
1638975600000|2021-12-08 15:00:00|27672|27637|27671|27636|27672.3|27642.3|27658|27630|18
1638975900000|2021-12-08 15:05:00|27671.3|27636.3|27662.8|27627.8|27672.5|27639.5|27653.3|27625|43
1638976200000|2021-12-08 15:10:00|27665|27630|27664.8|27629.8|27665|27630|27664.8|27629.8|2
1638976800000|2021-12-08 15:20:00|27664.3|27629.3|27662.5|27627.5|27664.3|27629.3|27662.5|27627.5|4
1638977100000|2021-12-08 15:25:00|27660|27625|27659.8|27624.8|27660|27631.8|27648.8|27619.8|9
1638977400000|2021-12-08 15:30:00|27659.7|27624.7|27651.7|27631.7|27659.7|27631.7|27650.8|27623.2|8
1638977700000|2021-12-08 15:35:00|27651|27631|27651.7|27631.7|27651.7|27631.7|27650.3|27630.3|6
1638978000000|2021-12-08 15:40:00|27651.3|27631.3|27656.8|27621.8|27656.8|27631.3|27646.7|27620|16
1638978300000|2021-12-08 15:45:00|27651.5|27631.5|27660|27625|27661.3|27634.2|27651.5|27625|10
1638978600000|2021-12-08 15:50:00|27662|27627|27669.3|27634.3|27670.6|27640.5|27660.5|27627|10
1638978900000|2021-12-08 15:55:00|27668.8|27633.8|27661.3|27626.3|27669.3|27637.5|27657|27626.3|10
1638979200000|2021-12-08 16:00:00|27661.8|27626.8|27665.3|27630.3|27665.3|27636.8|27656.3|27626.8|6
1638979800000|2021-12-08 16:10:00|27657.3|27637.3|27664.3|27629.3|27664.3|27637.3|27656.8|27628.6|4
1638980100000|2021-12-08 16:15:00|27655.8|27635.8|27661.8|27626.8|27661.8|27635.8|27655.8|27625.5|5
1638980700000|2021-12-08 16:25:00|27656.3|27636.3|27663.6|27628.6|27663.6|27636.3|27655.6|27628.6|3
1638981000000|2021-12-08 16:30:00|27663.1|27628.1|27659|27639|27663.1|27639|27655.8|27628.1|8
1638981300000|2021-12-08 16:35:00|27657.8|27637.8|27656.3|27636.3|27659.5|27639.5|27656.3|27636.3|7
1638981600000|2021-12-08 16:40:00|27656.8|27636.8|27656.8|27636.8|27656.8|27636.8|27656.8|27636.8|1
1638981900000|2021-12-08 16:45:00|27663.6|27628.6|27664.3|27629.3|27664.3|27629.3|27663.6|27628.6|2
1638982200000|2021-12-08 16:50:00|27655.8|27635.8|27660.8|27625.8|27662|27635.8|27655.8|27625|8
1638982500000|2021-12-08 16:55:00|27661.3|27626.3|27661.8|27626.8|27661.8|27626.8|27661.3|27626.3|2
1638983400000|2021-12-08 17:10:00|27661.3|27626.3|27661.8|27626.8|27662.8|27627.8|27660.7|27625.7|8
1638983700000|2021-12-08 17:15:00|27660|27625|27659.8|27624.8|27660|27633|27653|27624.8|6
1638984000000|2021-12-08 17:20:00|27651.3|27631.3|27647.7|27612.7|27655.4|27631.3|27641.5|27610.7|14
1638984300000|2021-12-08 17:25:00|27646.9|27611.9|27651.8|27616.8|27653.1|27618.1|27646.9|27611.9|6
1638984600000|2021-12-08 17:30:00|27652|27617|27653|27618|27653.5|27618.5|27652|27617|3
1638985200000|2021-12-08 17:40:00|27649|27614|27653.5|27618.5|27654.5|27619.5|27647.6|27612.6|13
1638985500000|2021-12-08 17:45:00|27653|27618|27653|27618|27653|27618|27653|27618|1
1638986100000|2021-12-08 17:55:00|27653.4|27618.4|27666|27631|27667.9|27632.9|27653.4|27618.4|21
1638986400000|2021-12-08 18:00:00|27666.5|27631.5|27673.9|27638.9|27674.4|27639.4|27666.5|27631.5|11
1638986700000|2021-12-08 18:05:00|27673.4|27638.4|27669|27634|27673.9|27638.9|27669|27634|4
1638987000000|2021-12-08 18:10:00|27668.9|27633.9|27677.4|27642.4|27678.9|27647|27667|27633.9|20
1638987300000|2021-12-08 18:15:00|27676.9|27641.9|27676.9|27641.9|27676.9|27641.9|27676.9|27641.9|1
1638987600000|2021-12-08 18:20:00|27675.4|27640.4|27675.4|27640.4|27676.9|27641.9|27675.4|27640.4|4
1638987900000|2021-12-08 18:25:00|27676.7|27641.7|27675.4|27640.4|27676.7|27641.7|27675.4|27640.4|2
1638988200000|2021-12-08 18:30:00|27676.4|27641.4|27676.6|27641.6|27676.6|27641.6|27675.4|27640.4|7
1638988500000|2021-12-08 18:35:00|27676.1|27641.1|27674.5|27639.5|27676.1|27641.1|27672|27637|9
1638988800000|2021-12-08 18:40:00|27674|27639|27674.6|27639.6|27674.6|27639.6|27672|27637|7
1638989100000|2021-12-08 18:45:00|27669.6|27634.6|27669.6|27634.6|27669.6|27634.6|27669.6|27634.6|1
1638990000000|2021-12-08 19:00:00|27671.4|27636.4|27677.1|27642.1|27681.4|27646.4|27671.4|27636.4|7
1638990300000|2021-12-08 19:05:00|27677|27642|27679.9|27644.9|27679.9|27644.9|27676.4|27641.4|3
1638991800000|2021-12-08 19:30:00|27679.4|27644.4|27671.6|27636.6|27679.4|27644.4|27671.6|27636.6|4
1638992700000|2021-12-08 19:45:00|27675.9|27640.9|27671.4|27636.4|27675.9|27640.9|27671.4|27636.4|5
1638993000000|2021-12-08 19:50:00|27670|27635|27668.1|27633.1|27670|27635|27668|27633|6
1638993300000|2021-12-08 19:55:00|27668|27633|27667.5|27632.5|27668|27633|27667.5|27632.5|2
1639013400000|2021-12-09 01:30:00|27635.5|27600.5|27625.8|27605.8|27635.5|27607.5|27618.5|27598.5|41
1639013700000|2021-12-09 01:35:00|27626.2|27606.2|27626.7|27606.7|27627.7|27607.7|27623|27603|44
1639014000000|2021-12-09 01:40:00|27626.2|27606.2|27622.6|27602.6|27626.2|27606.2|27622.1|27602.1|23
1639014300000|2021-12-09 01:45:00|27623|27603|27622.6|27602.6|27624.4|27604.4|27622.5|27602.5|18
1639014600000|2021-12-09 01:50:00|27623|27603|27628.9|27608.9|27639.1|27612.7|27623|27603|32
1639014900000|2021-12-09 01:55:00|27629.3|27609.3|27632.9|27612.9|27634.7|27614.7|27629.3|27609.3|17
1639015200000|2021-12-09 02:00:00|27633.9|27613.9|27633.5|27613.5|27636.3|27616.3|27632|27612|46
1639015500000|2021-12-09 02:05:00|27632.7|27612.7|27628.5|27608.5|27635.1|27615.1|27628.5|27608.5|30
1639015800000|2021-12-09 02:10:00|27628|27608|27629.3|27609.3|27629.7|27609.7|27628|27608|8
1639016100000|2021-12-09 02:15:00|27628.9|27608.9|27628.8|27608.8|27629.7|27609.7|27628.8|27608.8|13
1639016400000|2021-12-09 02:20:00|27629|27609|27625.3|27605.3|27629.3|27609.3|27625.3|27605.3|22
1639016700000|2021-12-09 02:25:00|27625|27605|27621.6|27601.6|27630.9|27605|27621.6|27595.4|19
1639017000000|2021-12-09 02:30:00|27622.2|27602.2|27621.5|27601.5|27624.7|27604.7|27620.4|27600.4|32
1639017300000|2021-12-09 02:35:00|27622|27602|27619.4|27599.4|27625.4|27605.4|27617.2|27597.2|32
1639017600000|2021-12-09 02:40:00|27619.3|27599.3|27625.9|27590.9|27627.2|27600.4|27618.8|27590.4|17
1639017900000|2021-12-09 02:45:00|27620.9|27600.9|27626|27606|27626|27606|27620.2|27600.2|24
1639018200000|2021-12-09 02:50:00|27625.2|27605.2|27625.2|27605.2|27626.4|27606.4|27623.4|27603.4|15
1639018500000|2021-12-09 02:55:00|27624.2|27604.2|27626|27606|27626.5|27606.5|27621.8|27601.8|17
1639018800000|2021-12-09 03:00:00|27625.5|27605.5|27627.5|27607.5|27631|27611|27623.5|27603.5|28
1639019100000|2021-12-09 03:05:00|27628|27608|27631.9|27611.9|27645|27618.3|27628|27603.5|34
1639019400000|2021-12-09 03:10:00|27632|27612|27632.5|27612.5|27633|27613|27631.7|27611.7|12
1639019700000|2021-12-09 03:15:00|27632.7|27612.7|27632.5|27612.5|27635.9|27615.9|27632|27612|27
1639020000000|2021-12-09 03:20:00|27632.2|27612.2|27631.3|27611.3|27632.2|27612.2|27630.8|27610.8|19
1639020300000|2021-12-09 03:25:00|27630.6|27610.6|27631.4|27611.4|27631.4|27611.4|27630.3|27610.3|6
1639020600000|2021-12-09 03:30:00|27632|27612|27632.5|27612.5|27632.5|27612.5|27632|27612|2
1639020900000|2021-12-09 03:35:00|27632|27612|27626.6|27606.6|27632|27612|27623.5|27603.5|30
1639021200000|2021-12-09 03:40:00|27627|27607|27631|27611|27631|27611|27627|27607|14
1639021500000|2021-12-09 03:45:00|27629.7|27609.7|27625.2|27605.2|27629.7|27609.7|27625.2|27605.2|16
1639021800000|2021-12-09 03:50:00|27626|27606|27626.6|27606.6|27626.6|27606.6|27625.9|27605.9|5
1639022100000|2021-12-09 03:55:00|27630.9|27610.9|27637|27617|27637|27617|27630.9|27610.9|12
1639022400000|2021-12-09 04:00:00|27636.9|27616.9|27640.7|27605.7|27641.2|27616.9|27633.5|27605.5|14
1639022700000|2021-12-09 04:05:00|27640.5|27605.5|27640.5|27605.5|27640.7|27612|27632|27605.4|7
1639023000000|2021-12-09 04:10:00|27640.7|27605.7|27640.7|27605.7|27641.2|27606.2|27640.7|27605.7|9
1639023300000|2021-12-09 04:15:00|27641.2|27606.2|27640.7|27605.7|27641.2|27606.2|27640.5|27605.5|6
1639023600000|2021-12-09 04:20:00|27641.2|27606.2|27640.7|27605.7|27641.2|27606.2|27640.5|27605.5|8
1639023900000|2021-12-09 04:25:00|27640.5|27605.5|27645.5|27610.5|27646.5|27620.2|27634|27605.4|49
1639024200000|2021-12-09 04:30:00|27646|27611|27646.7|27611.7|27646.7|27611.7|27645.5|27610.5|21
1639024500000|2021-12-09 04:35:00|27639.6|27619.6|27647.7|27612.7|27648.1|27620.2|27639.2|27612.5|13
1639024800000|2021-12-09 04:40:00|27640.7|27620.7|27639|27619|27640.7|27620.7|27639|27619|10
1639025100000|2021-12-09 04:45:00|27639.5|27619.5|27639|27619|27647.1|27620.2|27638.9|27611.9|22
1639025400000|2021-12-09 04:50:00|27638.9|27618.9|27639|27619|27639.2|27619.2|27638.9|27618.9|16
1639026000000|2021-12-09 05:00:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27639|27619|2
1639026300000|2021-12-09 05:05:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27639|27619|2
1639026600000|2021-12-09 05:10:00|27639.2|27619.2|27639|27619|27639.2|27619.2|27638.9|27618.9|4
1639026900000|2021-12-09 05:15:00|27638.9|27618.9|27639|27619|27639.2|27619.2|27638.9|27618.9|10
1639027200000|2021-12-09 05:20:00|27646|27611|27646|27611|27646|27611|27645.9|27610.9|3
1639027500000|2021-12-09 05:25:00|27645.9|27610.9|27645.9|27610.9|27646.1|27619|27638.5|27610.9|12
1639027800000|2021-12-09 05:30:00|27646|27611|27646.2|27611.2|27646.2|27619.2|27639.1|27610.9|21
1639028100000|2021-12-09 05:35:00|27645.7|27610.7|27646.1|27611.1|27646.2|27611.2|27645.7|27610.7|3
1639028400000|2021-12-09 05:40:00|27641|27621|27641.1|27606.1|27645|27621|27634.1|27606.1|17
1639028700000|2021-12-09 05:45:00|27634.1|27614.1|27634.6|27614.6|27634.7|27614.7|27634.1|27614.1|4
1639029000000|2021-12-09 05:50:00|27635.1|27615.1|27634.6|27614.6|27635.2|27615.2|27634.2|27614.2|7
1639029300000|2021-12-09 05:55:00|27635.1|27615.1|27634.6|27614.6|27635.6|27615.6|27634.1|27614.1|6
1639029600000|2021-12-09 06:00:00|27634.7|27614.7|27656.2|27621.2|27656.2|27628.1|27634.7|27607.1|42
1639029900000|2021-12-09 06:05:00|27656.1|27621.1|27651|27631|27658|27631|27648.2|27621.1|18
1639030200000|2021-12-09 06:10:00|27650.9|27630.9|27649|27629|27651.2|27631.2|27648.9|27628.9|25
1639030500000|2021-12-09 06:15:00|27648.5|27628.5|27647.5|27627.5|27655.1|27628.5|27646.9|27620|19
1639030800000|2021-12-09 06:20:00|27645.4|27625.4|27638|27618|27645.4|27625.4|27637.5|27617.5|40
1639031100000|2021-12-09 06:25:00|27637.9|27617.9|27638|27618|27639.4|27619.4|27637.3|27617.3|27
1639031400000|2021-12-09 06:30:00|27638.4|27618.4|27640|27620|27642|27622|27638.4|27618.4|19
1639031700000|2021-12-09 06:35:00|27639.9|27619.9|27649|27614|27650|27620|27639.9|27613|22
1639032000000|2021-12-09 06:40:00|27648.5|27613.5|27648.5|27613.5|27649.4|27620.4|27640.4|27613.5|7
1639032300000|2021-12-09 06:45:00|27641.4|27621.4|27644.4|27624.4|27649.7|27624.6|27641.4|27613.9|17
1639032600000|2021-12-09 06:50:00|27643.9|27623.9|27643.4|27623.4|27643.9|27623.9|27642|27622|12
1639032900000|2021-12-09 06:55:00|27642.8|27622.8|27639|27619|27644.9|27624.9|27639|27619|34
1639033200000|2021-12-09 07:00:00|27639.4|27619.4|27640.4|27620.4|27640.4|27620.4|27639.4|27619.4|9
1639033500000|2021-12-09 07:05:00|27641|27621|27648.5|27613.5|27648.5|27621|27639.1|27612.5|7
1639033800000|2021-12-09 07:10:00|27648.2|27613.2|27648.5|27613.5|27648.5|27613.5|27648.2|27613.2|2
1639034100000|2021-12-09 07:15:00|27639|27619|27639.4|27619.4|27641.3|27621.3|27638.4|27618.4|12
1639034400000|2021-12-09 07:20:00|27638.4|27618.4|27641.1|27621.1|27641.1|27621.1|27638|27618|39
1639034700000|2021-12-09 07:25:00|27648.1|27613.1|27647.7|27612.7|27649.1|27621.6|27641.1|27612.7|10
1639035000000|2021-12-09 07:30:00|27640.1|27620.1|27641|27621|27650|27623.4|27640.1|27613.1|14
1639035300000|2021-12-09 07:35:00|27640.2|27620.2|27643.2|27623.2|27649|27623.2|27640.2|27614|9
1639035600000|2021-12-09 07:40:00|27643|27623|27647.2|27627.2|27647.2|27627.2|27640.2|27620.2|24
1639035900000|2021-12-09 07:45:00|27648|27628|27643.6|27623.6|27648.2|27628.2|27643.6|27623.6|14
1639036200000|2021-12-09 07:50:00|27643.2|27623.2|27644|27624|27644.4|27624.4|27643.2|27623.2|4
1639036500000|2021-12-09 07:55:00|27644.4|27624.4|27644|27624|27649.5|27629.5|27643.9|27623.9|23
1639036800000|2021-12-09 08:00:00|27644.5|27624.5|27646.1|27626.1|27646.6|27626.6|27644.5|27624.5|6
1639037100000|2021-12-09 08:05:00|27646.2|27626.2|27644.9|27624.9|27647.4|27627.4|27644.1|27624.1|15
1639037400000|2021-12-09 08:10:00|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|27644.5|27624.5|1
1639037700000|2021-12-09 08:15:00|27645|27625|27644.5|27624.5|27647|27627|27644.5|27624.5|8
1639038000000|2021-12-09 08:20:00|27644.9|27624.9|27644.1|27624.1|27644.9|27624.9|27644.1|27624.1|5
1639038300000|2021-12-09 08:25:00|27643.6|27623.6|27643.8|27623.8|27647|27627|27643.6|27623.6|24
1639038600000|2021-12-09 08:30:00|27643.7|27623.7|27647.1|27627.1|27649|27629|27643.2|27623.2|22
1639038900000|2021-12-09 08:35:00|27647|27627|27644|27624|27647.1|27627.1|27644|27624|7
1639039200000|2021-12-09 08:40:00|27644.1|27624.1|27644|27624|27644.1|27624.1|27643.6|27623.6|7
1639039500000|2021-12-09 08:45:00|27643.6|27623.6|27658.6|27623.6|27661.1|27633|27643.6|27623.6|12
1639039800000|2021-12-09 08:50:00|27658.1|27623.1|27658.1|27623.1|27658.1|27623.1|27656.5|27621.5|5
1639040100000|2021-12-09 08:55:00|27654.6|27619.6|27655.1|27620.1|27655.1|27620.1|27654.6|27619.6|2
1639040400000|2021-12-09 09:00:00|27654.6|27619.6|27655.5|27620.5|27655.6|27620.6|27654.6|27619.6|6
1639040700000|2021-12-09 09:05:00|27655.1|27620.1|27654.1|27634.1|27655.1|27634.1|27648.6|27620.1|10
1639041000000|2021-12-09 09:10:00|27653.7|27633.7|27659.9|27624.9|27660.1|27634.1|27653.7|27624.9|5
1639041300000|2021-12-09 09:15:00|27648.6|27628.6|27657.6|27622.6|27658.1|27630|27648.2|27620|13
1639041900000|2021-12-09 09:25:00|27652.1|27632.1|27656.1|27636.1|27657.4|27637.4|27652.1|27632.1|13
1639042500000|2021-12-09 09:35:00|27654.6|27634.6|27663.1|27628.1|27663.1|27637.2|27653.2|27628.1|13
1639043400000|2021-12-09 09:50:00|27663.6|27628.6|27653.2|27633.2|27663.6|27637.2|27653.2|27627.5|10
1639043700000|2021-12-09 09:55:00|27653.7|27633.7|27656.1|27636.1|27661|27636.1|27649.7|27625.1|12
1639044000000|2021-12-09 10:00:00|27663.1|27628.1|27659.7|27639.7|27663.6|27639.7|27654.7|27628.1|9
1639044300000|2021-12-09 10:05:00|27660.7|27640.7|27670|27635|27671.7|27647|27660.7|27635|11
1639044600000|2021-12-09 10:10:00|27671.7|27636.7|27671.7|27636.7|27671.7|27636.7|27671.7|27636.7|1
1639045200000|2021-12-09 10:20:00|27671.2|27636.2|27660.2|27640.2|27671.2|27640.2|27658.7|27636.2|8
1639045500000|2021-12-09 10:25:00|27660.1|27640.1|27664.2|27644.2|27664.2|27644.2|27660.1|27640.1|9
1639046100000|2021-12-09 10:35:00|27669.2|27649.2|27669.2|27649.2|27669.2|27649.2|27667.9|27647.9|11
1639046700000|2021-12-09 10:45:00|27669.6|27649.6|27663.6|27643.6|27673.6|27649.6|27663.6|27638.1|15
1639047000000|2021-12-09 10:50:00|27663.5|27643.5|27670.6|27635.6|27670.6|27643.5|27663.1|27635.1|4
1639047300000|2021-12-09 10:55:00|27662.4|27642.4|27662.4|27642.4|27664|27644|27662.4|27642.4|7
1639047600000|2021-12-09 11:00:00|27663.1|27643.1|27663.1|27643.1|27663.1|27643.1|27663.1|27643.1|1
1639047900000|2021-12-09 11:05:00|27663.6|27643.6|27673.1|27638.1|27674|27644.5|27663.6|27638|7
1639048200000|2021-12-09 11:10:00|27673|27638|27685|27650|27699.5|27658|27673|27638|29
1639048500000|2021-12-09 11:15:00|27686|27651|27690|27655|27690|27655|27686|27651|4
1639048800000|2021-12-09 11:20:00|27690.2|27655.2|27717.3|27682.3|27717.3|27682.3|27686.7|27651.7|31
1639049100000|2021-12-09 11:25:00|27720|27685|27706|27671|27720|27685|27700|27665|18
1639049400000|2021-12-09 11:30:00|27705|27670|27702.5|27667.5|27705|27670|27702.5|27667.5|5
1639049700000|2021-12-09 11:35:00|27702.4|27667.4|27702.5|27667.5|27702.5|27667.5|27701.9|27666.9|4
1639050000000|2021-12-09 11:40:00|27704.3|27669.3|27701.5|27666.5|27704.3|27669.3|27700.5|27665.5|6
1639050300000|2021-12-09 11:45:00|27701.6|27666.6|27711.8|27676.8|27712.4|27681.9|27700|27665|26
1639050600000|2021-12-09 11:50:00|27712|27677|27719.9|27684.9|27720|27692|27701.4|27670|46
1639050900000|2021-12-09 11:55:00|27713.5|27693.5|27725.1|27690.1|27725.9|27696.9|27713.5|27688.6|20
1639051200000|2021-12-09 12:00:00|27725.6|27690.6|27726.1|27691.1|27726.1|27691.1|27725|27690|5
1639051500000|2021-12-09 12:05:00|27725|27690|27725|27690|27725|27695.1|27715.1|27688.6|6
1639051800000|2021-12-09 12:10:00|27724.1|27704.1|27725|27690|27735|27705|27720.1|27690|16
1639052100000|2021-12-09 12:15:00|27718.7|27698.7|27725.1|27690.1|27725.1|27698.7|27715.1|27690.1|4
1639052400000|2021-12-09 12:20:00|27718.6|27698.6|27715|27680|27725.1|27698.6|27715|27680|9
1639052700000|2021-12-09 12:25:00|27712.6|27677.6|27712.7|27677.7|27715.7|27680.7|27712|27677|10
1639053000000|2021-12-09 12:30:00|27713.2|27678.2|27705|27670|27713.2|27678.2|27700|27661|14
1639053300000|2021-12-09 12:35:00|27704.8|27669.8|27709.8|27674.8|27709.8|27674.8|27704.8|27669.8|4
1639053600000|2021-12-09 12:40:00|27709.4|27674.4|27701.5|27666.5|27709.4|27674.4|27699.2|27664.2|9
1639054200000|2021-12-09 12:50:00|27697.5|27662.5|27697.9|27662.9|27698.9|27663.9|27696.9|27661.9|4
1639054500000|2021-12-09 12:55:00|27699.2|27664.2|27697.6|27662.6|27701.8|27668.6|27688.6|27659.8|19
1639054800000|2021-12-09 13:00:00|27690.1|27670.1|27698.3|27663.3|27701.5|27671.7|27688|27659.9|16
1639055100000|2021-12-09 13:05:00|27699.9|27664.9|27697.5|27662.5|27699.9|27664.9|27697.5|27662.5|3
1639055400000|2021-12-09 13:10:00|27698.5|27663.5|27700|27665|27700|27665|27697.4|27662.4|6
1639055700000|2021-12-09 13:15:00|27701.4|27666.4|27703.2|27668.2|27703.2|27668.2|27700|27665|5
1639056000000|2021-12-09 13:20:00|27703.7|27668.7|27704.2|27669.2|27704.2|27669.2|27703.7|27668.7|2
1639056300000|2021-12-09 13:25:00|27704.1|27669.1|27698.6|27678.6|27704.2|27678.6|27697.7|27669.1|5
1639056600000|2021-12-09 13:30:00|27698.1|27678.1|27704.6|27669.6|27705.1|27678.6|27697.9|27669.6|6
1639057200000|2021-12-09 13:40:00|27693.6|27673.6|27694.1|27674.1|27694.1|27674.1|27693.6|27673.6|2
1639057800000|2021-12-09 13:50:00|27691.4|27671.4|27691.4|27671.4|27691.4|27671.4|27691.4|27671.4|1
1639058100000|2021-12-09 13:55:00|27699.9|27664.9|27702.9|27667.9|27702.9|27667.9|27699.9|27664.9|8
1639058400000|2021-12-09 14:00:00|27703|27668|27700|27665|27703|27668|27700|27665|2
1639058700000|2021-12-09 14:05:00|27700.3|27665.3|27700.3|27665.3|27700.3|27665.3|27700.3|27665.3|1
1639059300000|2021-12-09 14:15:00|27699.8|27664.8|27699.8|27664.8|27699.8|27664.8|27698.5|27663.5|6
1639059600000|2021-12-09 14:20:00|27698.8|27663.8|27695|27660|27700|27669|27689|27660|10
1639059900000|2021-12-09 14:25:00|27686.3|27666.3|27682|27647|27695|27666.3|27666.7|27631.7|37
1639060200000|2021-12-09 14:30:00|27682.8|27647.8|27683.3|27648.3|27684|27649|27682.8|27647.8|5
1639060500000|2021-12-09 14:35:00|27684.1|27649.1|27684.1|27649.1|27684.5|27649.5|27684|27649|4
1639060800000|2021-12-09 14:40:00|27683.3|27648.3|27684.1|27649.1|27684.1|27649.1|27683.3|27648.3|2
1639061100000|2021-12-09 14:45:00|27685.1|27650.1|27685.1|27650.1|27685.1|27650.1|27685.1|27650.1|1
1639061400000|2021-12-09 14:50:00|27683.5|27648.5|27684.9|27649.9|27689.8|27660.5|27680.5|27647.9|15
1639061700000|2021-12-09 14:55:00|27681|27661|27687.6|27652.6|27687.6|27661|27681|27649.9|5
1639062000000|2021-12-09 15:00:00|27674.3|27654.3|27690|27655|27690|27655|27673.5|27645|17
1639062300000|2021-12-09 15:05:00|27689.8|27654.8|27691.3|27656.3|27691.3|27661.5|27678.5|27650|10
1639062600000|2021-12-09 15:10:00|27690|27655|27691.3|27656.3|27693|27658|27689.5|27654.5|14
1639062900000|2021-12-09 15:15:00|27692|27657|27695.9|27660.9|27695.9|27670|27685|27657|20
1639063200000|2021-12-09 15:20:00|27696.3|27661.3|27695.3|27660.3|27696.7|27661.7|27695|27660|7
1639063500000|2021-12-09 15:25:00|27695.1|27660.1|27692.2|27657.2|27695.1|27666.1|27684.5|27653.5|13
1639063800000|2021-12-09 15:30:00|27691.8|27656.8|27688.2|27653.2|27691.8|27656.8|27687|27652|6
1639064100000|2021-12-09 15:35:00|27685.8|27650.8|27688.4|27653.4|27688.8|27658.1|27676.7|27645.3|33
1639064400000|2021-12-09 15:40:00|27687.2|27652.2|27688|27653|27688|27653|27686|27651|6
1639064700000|2021-12-09 15:45:00|27684.8|27664.8|27686.5|27651.5|27693|27664.8|27684.8|27651.3|5
1639065000000|2021-12-09 15:50:00|27686.7|27651.7|27679.4|27659.4|27695|27666.5|27678.8|27650.8|48
1639065300000|2021-12-09 15:55:00|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|27678.8|27658.8|1
1639065600000|2021-12-09 16:00:00|27679.3|27659.3|27679.9|27659.9|27679.9|27659.9|27679.3|27659.3|2
1639065900000|2021-12-09 16:05:00|27679.3|27659.3|27689.2|27654.2|27690.2|27660.7|27679.3|27650.7|11
1639066500000|2021-12-09 16:15:00|27689.7|27654.7|27678.8|27658.8|27689.7|27658.8|27678.3|27654.2|5
1639066800000|2021-12-09 16:20:00|27679.3|27659.3|27679.3|27659.3|27679.3|27659.3|27679.3|27659.3|1
1639067100000|2021-12-09 16:25:00|27681.7|27661.7|27690.4|27655.4|27690.9|27661.7|27681.7|27654.7|9
1639067400000|2021-12-09 16:30:00|27689.8|27654.8|27689.7|27654.7|27689.8|27661.1|27678.8|27654.2|7
1639068600000|2021-12-09 16:50:00|27688.8|27653.8|27689.7|27654.7|27689.7|27654.7|27688.8|27653.8|2
1639068900000|2021-12-09 16:55:00|27690|27655|27689.7|27654.7|27690|27655|27689.7|27654.7|2
1639069200000|2021-12-09 17:00:00|27690|27655|27676.9|27641.9|27690|27655|27663.8|27635.8|25
1639069500000|2021-12-09 17:05:00|27676.4|27641.4|27681.4|27646.4|27681.4|27646.4|27676.4|27641.4|6
1639069800000|2021-12-09 17:10:00|27681.9|27646.9|27681.9|27646.9|27681.9|27646.9|27681.9|27646.9|1
1639070400000|2021-12-09 17:20:00|27686.8|27651.8|27688.1|27653.1|27689.4|27654.4|27686.8|27651.8|6
1639071000000|2021-12-09 17:30:00|27688.5|27653.5|27688.3|27653.3|27688.5|27653.5|27688.3|27653.3|2
1639072500000|2021-12-09 17:55:00|27685|27650|27685|27650|27685|27650|27685|27650|1
1639072800000|2021-12-09 18:00:00|27685.2|27650.2|27685.2|27650.2|27685.5|27650.5|27685.2|27650.2|3
1639073100000|2021-12-09 18:05:00|27681.5|27661.5|27688|27653|27690|27661.5|27681.5|27653|3
1639074600000|2021-12-09 18:30:00|27687.5|27652.5|27687.5|27652.5|27687.5|27652.5|27687.5|27652.5|1
1639074900000|2021-12-09 18:35:00|27687.1|27652.1|27687.5|27652.5|27687.5|27652.5|27687.1|27652.1|2
1639075200000|2021-12-09 18:40:00|27688|27653|27688|27653|27688|27653|27688|27653|1
1639075500000|2021-12-09 18:45:00|27688.5|27653.5|27690.2|27655.2|27691.3|27656.3|27688.5|27653.5|6
1639075800000|2021-12-09 18:50:00|27678.8|27658.8|27688.5|27653.5|27688.5|27658.8|27678.8|27650|5
1639076100000|2021-12-09 18:55:00|27689.9|27654.9|27689.9|27654.9|27689.9|27654.9|27689.4|27654.4|3
1639076400000|2021-12-09 19:00:00|27690|27655|27692.5|27657.5|27692.5|27657.5|27690|27655|2
1639076700000|2021-12-09 19:05:00|27687.3|27652.3|27700.8|27665.8|27701.4|27666.4|27687.3|27652.3|11
1639077300000|2021-12-09 19:15:00|27700.5|27665.5|27700.3|27665.3|27701.4|27666.4|27695|27660|15
1639077600000|2021-12-09 19:20:00|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|27700.5|27665.5|1
1639079100000|2021-12-09 19:45:00|27703.7|27668.7|27707.8|27672.8|27712|27679|27699|27668.7|9
1639079700000|2021-12-09 19:55:00|27704.8|27669.8|27704.2|27669.2|27707.2|27672.2|27701.6|27666.6|12
1639099800000|2021-12-10 01:30:00|27719.5|27684.5|27714.4|27679.4|27719.5|27684.5|27714.4|27679.4|12
1639100100000|2021-12-10 01:35:00|27714.5|27679.5|27700.6|27680.6|27714.5|27683.4|27700.4|27675|23
1639100400000|2021-12-10 01:40:00|27700.4|27680.4|27697.4|27677.4|27701.5|27681.5|27696.9|27676.9|43
1639100700000|2021-12-10 01:45:00|27697.9|27677.9|27696.4|27676.4|27700.4|27680.4|27695.9|27675.9|44
1639101000000|2021-12-10 01:50:00|27696.5|27676.5|27696.4|27676.4|27699.4|27679.4|27692.8|27672.8|23
1639101300000|2021-12-10 01:55:00|27700.4|27680.4|27709.9|27674.9|27710.1|27682.5|27698.8|27673|30
1639101600000|2021-12-10 02:00:00|27710|27675|27693.4|27673.4|27710|27681.6|27692|27670|51
1639101900000|2021-12-10 02:05:00|27693.9|27673.9|27687|27667|27693.9|27673.9|27686.9|27666.9|26
1639102200000|2021-12-10 02:10:00|27686.8|27666.8|27682|27662|27689.5|27669.5|27681.5|27661.5|29
1639102500000|2021-12-10 02:15:00|27681.5|27661.5|27686.6|27666.6|27687.3|27667.3|27681.5|27661.5|26
1639102800000|2021-12-10 02:20:00|27686.1|27666.1|27689.1|27669.1|27689.1|27669.1|27684.5|27664.5|46
1639103100000|2021-12-10 02:25:00|27689.2|27669.2|27687.5|27667.5|27689.7|27669.7|27685.9|27665.9|35
1639103400000|2021-12-10 02:30:00|27688|27668|27690.4|27670.4|27692|27672|27687.5|27667.5|21
1639103700000|2021-12-10 02:35:00|27690.3|27670.3|27695.4|27675.4|27695.6|27675.6|27689|27669|21
1639104000000|2021-12-10 02:40:00|27696|27676|27696.9|27676.9|27697.5|27677.5|27695.3|27675.3|36
1639104300000|2021-12-10 02:45:00|27697.4|27677.4|27697.7|27677.7|27698.3|27678.3|27696.5|27676.5|11
1639104600000|2021-12-10 02:50:00|27698.2|27678.2|27697.7|27677.7|27698.2|27678.2|27697.2|27677.2|4
1639104900000|2021-12-10 02:55:00|27697.2|27677.2|27699.9|27679.9|27704|27684|27696.3|27676.3|40
1639105200000|2021-12-10 03:00:00|27706.5|27671.5|27695.4|27675.4|27717|27687.5|27695|27671.5|71
1639105500000|2021-12-10 03:05:00|27696.4|27676.4|27690.6|27670.6|27696.4|27676.4|27689.5|27669.5|36
1639105800000|2021-12-10 03:10:00|27690.1|27670.1|27686.6|27666.6|27691.6|27671.6|27686.1|27666.1|18
1639106100000|2021-12-10 03:15:00|27686|27666|27685.4|27665.4|27686.9|27666.9|27685|27665|23
1639106400000|2021-12-10 03:20:00|27685|27665|27687.6|27667.6|27687.7|27667.7|27680.9|27660.9|27
1639106700000|2021-12-10 03:25:00|27688.1|27668.1|27684.6|27664.6|27688.2|27668.2|27684.6|27664.6|8
1639107000000|2021-12-10 03:30:00|27684.4|27664.4|27683.9|27663.9|27687.4|27667.4|27683.4|27663.4|16
1639107300000|2021-12-10 03:35:00|27682.9|27662.9|27683.9|27663.9|27683.9|27663.9|27682.9|27662.9|2
1639107600000|2021-12-10 03:40:00|27684.3|27664.3|27685.9|27665.9|27685.9|27665.9|27684.3|27664.3|4
1639107900000|2021-12-10 03:45:00|27685|27665|27684.9|27664.9|27685|27665|27684.4|27664.4|4
1639108200000|2021-12-10 03:50:00|27685|27665|27684.4|27664.4|27685|27665|27684.4|27664.4|3
1639108800000|2021-12-10 04:00:00|27684.3|27664.3|27684|27664|27691.4|27664.6|27681.9|27655.4|15
1639109100000|2021-12-10 04:05:00|27683.9|27663.9|27684|27664|27685.2|27665.2|27683.9|27663.9|18
1639109400000|2021-12-10 04:10:00|27684.3|27664.3|27692|27657|27692.1|27664.6|27684|27657|9
1639109700000|2021-12-10 04:15:00|27683.4|27663.4|27692.5|27657.5|27692.5|27663.4|27683.4|27657|3
1639110000000|2021-12-10 04:20:00|27683.9|27663.9|27685|27665|27685|27665|27683.9|27663.9|2
1639110300000|2021-12-10 04:25:00|27684.9|27664.9|27684.3|27664.3|27684.9|27664.9|27684.3|27664.3|3
1639110600000|2021-12-10 04:30:00|27683.3|27663.3|27684.3|27664.3|27684.3|27664.3|27683.3|27663.3|2
1639110900000|2021-12-10 04:35:00|27684.4|27664.4|27684.4|27664.4|27684.4|27664.4|27684.4|27664.4|1
1639111200000|2021-12-10 04:40:00|27684.3|27664.3|27684.4|27664.4|27684.4|27664.4|27684.3|27664.3|4
1639111500000|2021-12-10 04:45:00|27684.3|27664.3|27685|27665|27685|27665|27684.3|27664.3|6
1639112100000|2021-12-10 04:55:00|27685.2|27665.2|27685.2|27665.2|27685.4|27665.4|27685|27665|5
1639112400000|2021-12-10 05:00:00|27685.4|27665.4|27685.2|27665.2|27692.5|27666.1|27685|27657.5|8
1639112700000|2021-12-10 05:05:00|27685.4|27665.4|27700.1|27665.1|27700.1|27674.2|27685.2|27665.1|15
1639113000000|2021-12-10 05:10:00|27700.5|27665.5|27697|27662|27700.5|27671.4|27689.9|27662|9
1639113300000|2021-12-10 05:15:00|27697.1|27662.1|27690.2|27670.2|27697.7|27671|27690|27662.1|19
1639113600000|2021-12-10 05:20:00|27690|27670|27690|27670|27690.4|27670.4|27690|27670|3
1639113900000|2021-12-10 05:25:00|27690.4|27670.4|27690|27670|27690.4|27670.4|27690|27670|14
1639114200000|2021-12-10 05:30:00|27688.4|27668.4|27688.4|27668.4|27689.6|27669.6|27688.4|27668.4|9
1639114500000|2021-12-10 05:35:00|27687.4|27667.4|27688|27668|27689.8|27669.8|27686.9|27666.9|39
1639114800000|2021-12-10 05:40:00|27687.9|27667.9|27688|27668|27689|27669|27687|27667|44
1639115100000|2021-12-10 05:45:00|27687.6|27667.6|27687.6|27667.6|27695.1|27668.2|27686.8|27659.7|101
1639115400000|2021-12-10 05:50:00|27687.7|27667.7|27687.6|27667.6|27688.2|27668.2|27684.7|27664.7|99
1639115700000|2021-12-10 05:55:00|27686|27666|27686|27666|27691.5|27668.5|27677.5|27655.9|40
1639116000000|2021-12-10 06:00:00|27686.2|27666.2|27686|27666|27686.2|27666.2|27685|27665|19
1639116300000|2021-12-10 06:05:00|27694|27659|27686|27666|27694.1|27666.5|27684|27658.5|23
1639116600000|2021-12-10 06:10:00|27684|27664|27688.4|27668.4|27695.1|27669.6|27684|27659|12
1639116900000|2021-12-10 06:15:00|27688.2|27668.2|27692.4|27672.4|27692.4|27672.4|27688|27668|10
1639117200000|2021-12-10 06:20:00|27692.9|27672.9|27692.4|27672.4|27692.9|27672.9|27692.2|27672.2|5
1639117500000|2021-12-10 06:25:00|27692.6|27672.6|27693.2|27673.2|27695.1|27675.1|27692.2|27672.2|25
1639117800000|2021-12-10 06:30:00|27693|27673|27692.5|27672.5|27693|27673|27692.5|27672.5|2
1639118100000|2021-12-10 06:35:00|27693.4|27673.4|27688.2|27668.2|27693.4|27673.4|27688.2|27668.2|9
1639118400000|2021-12-10 06:40:00|27688.1|27668.1|27693.1|27658.1|27695.1|27668.1|27685.4|27657.5|15
1639118700000|2021-12-10 06:45:00|27693|27658|27697.5|27662.5|27698|27670|27686.1|27658|10
1639119000000|2021-12-10 06:50:00|27689|27669|27690.3|27670.3|27690.3|27670.3|27687.9|27667.9|12
1639119300000|2021-12-10 06:55:00|27690.4|27670.4|27695|27660|27695.1|27670.9|27689.9|27659.4|12
1639119600000|2021-12-10 07:00:00|27695.2|27660.2|27694.9|27674.9|27699|27674.9|27686.5|27660.2|40
1639119900000|2021-12-10 07:05:00|27694.5|27674.5|27692.2|27672.2|27694.8|27674.8|27688|27668|25
1639120200000|2021-12-10 07:10:00|27696|27676|27707.5|27672.5|27710.1|27683|27695.8|27670|35
1639120500000|2021-12-10 07:15:00|27707.1|27672.1|27700.2|27680.2|27707.5|27682|27698|27670.1|18
1639120800000|2021-12-10 07:20:00|27700|27680|27701.5|27666.5|27708.7|27682.2|27689.6|27666.1|41
1639121100000|2021-12-10 07:25:00|27701|27666|27697|27662|27701|27672.6|27687|27658.7|31
1639121400000|2021-12-10 07:30:00|27697.5|27662.5|27694.5|27659.5|27697.5|27670.4|27689|27659.5|9
1639122000000|2021-12-10 07:40:00|27695.5|27660.5|27698|27678|27700.4|27680.4|27687.1|27657.5|20
1639122300000|2021-12-10 07:45:00|27697|27677|27698|27678|27698.2|27678.2|27697|27677|7
1639122600000|2021-12-10 07:50:00|27697.2|27677.2|27698|27678|27698|27678|27696.4|27676.4|12
1639122900000|2021-12-10 07:55:00|27698.4|27678.4|27700.2|27680.2|27703.7|27683.7|27697.9|27677.9|23
1639123200000|2021-12-10 08:00:00|27708.1|27673.1|27692.5|27657.5|27708.5|27680.4|27685.2|27656.7|45
1639123500000|2021-12-10 08:05:00|27685.7|27665.7|27685|27665|27685.7|27665.7|27685|27665|2
1639124100000|2021-12-10 08:15:00|27685.2|27665.2|27691.5|27656.5|27692.5|27665.2|27685|27656.5|4
1639124400000|2021-12-10 08:20:00|27688|27668|27677.2|27657.2|27690|27668|27676.6|27649.5|16
1639124700000|2021-12-10 08:25:00|27676.6|27656.6|27692.1|27657.1|27692.7|27664.9|27676.6|27650.1|24
1639125000000|2021-12-10 08:30:00|27692.9|27657.9|27691.9|27656.9|27692.9|27667.1|27687.1|27655|22
1639125300000|2021-12-10 08:35:00|27692.5|27657.5|27691|27656|27693.6|27666.6|27686.6|27654.6|39
1639125600000|2021-12-10 08:40:00|27690.5|27655.5|27682|27662|27693|27662|27681|27653.3|23
1639125900000|2021-12-10 08:45:00|27682.1|27662.1|27681.5|27661.5|27690.1|27662.5|27681.4|27654.6|16
1639126200000|2021-12-10 08:50:00|27682.1|27662.1|27685|27650|27685|27662.1|27676.9|27650|17
1639126500000|2021-12-10 08:55:00|27684.9|27649.9|27685.1|27650.1|27685.1|27657.7|27675.7|27649.9|18
1639126800000|2021-12-10 09:00:00|27685.6|27650.6|27676.5|27656.5|27688.5|27660|27675.7|27650|22
1639127100000|2021-12-10 09:05:00|27677.3|27657.3|27682.7|27662.7|27687.6|27663.4|27677.3|27650.7|37
1639127400000|2021-12-10 09:10:00|27682.3|27662.3|27681.7|27661.7|27684.8|27664.8|27681.2|27661.2|28
1639127700000|2021-12-10 09:15:00|27682.7|27662.7|27685.1|27665.1|27692.5|27666.5|27680.6|27654.5|27
1639128000000|2021-12-10 09:20:00|27683|27663|27683|27663|27685.1|27665.1|27682.4|27662.4|16
1639128300000|2021-12-10 09:25:00|27683.6|27663.6|27682.1|27662.1|27685.4|27665.4|27681.4|27661.4|17
1639128600000|2021-12-10 09:30:00|27681.9|27661.9|27676.4|27656.4|27681.9|27661.9|27676.4|27656.4|9
1639128900000|2021-12-10 09:35:00|27677|27657|27675.7|27655.7|27678.1|27658.1|27675.6|27655.6|21
1639129200000|2021-12-10 09:40:00|27676.3|27656.3|27685.5|27650.5|27685.5|27658.1|27675.6|27650.1|14
1639129500000|2021-12-10 09:45:00|27678.6|27658.6|27676.6|27656.6|27678.6|27658.6|27676.2|27656.2|9
1639129800000|2021-12-10 09:50:00|27676.2|27656.2|27672|27652|27677|27657|27671.1|27651.1|21
1639130100000|2021-12-10 09:55:00|27672.1|27652.1|27677.2|27642.2|27677.5|27652.1|27664.8|27639.1|48
1639130400000|2021-12-10 10:00:00|27675.2|27640.2|27675.7|27640.7|27676.7|27641.7|27674.6|27639.6|6
1639130700000|2021-12-10 10:05:00|27674.2|27654.2|27682.2|27647.2|27684.1|27655.2|27673.6|27646.8|12
1639131000000|2021-12-10 10:10:00|27681.2|27646.2|27673.6|27653.6|27682.2|27653.6|27673.6|27646.2|3
1639131600000|2021-12-10 10:20:00|27682.2|27647.2|27679.7|27644.7|27682.2|27647.2|27679.7|27644.7|4
1639131900000|2021-12-10 10:25:00|27672.6|27652.6|27672.6|27652.6|27672.6|27652.6|27672.6|27652.6|1
1639132200000|2021-12-10 10:30:00|27682.2|27647.2|27682.2|27647.2|27682.2|27654|27674|27647.2|3
1639132500000|2021-12-10 10:35:00|27684.2|27649.2|27684.5|27649.5|27685|27655.5|27675.5|27649.2|5
1639132800000|2021-12-10 10:40:00|27678.1|27658.1|27682.9|27647.9|27683|27658.1|27676.4|27647.9|8
1639133100000|2021-12-10 10:45:00|27683|27648|27687.5|27652.5|27690.5|27660.4|27676.5|27648|11
1639133700000|2021-12-10 10:55:00|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|1
1639134000000|2021-12-10 11:00:00|27687.9|27652.9|27687.3|27652.3|27687.9|27652.9|27687.3|27652.3|2
1639134300000|2021-12-10 11:05:00|27685.9|27650.9|27685.3|27650.3|27686.4|27651.4|27685.3|27650.3|4
1639134600000|2021-12-10 11:10:00|27684.7|27649.7|27684.7|27649.7|27685.3|27650.3|27684.7|27649.7|3
1639134900000|2021-12-10 11:15:00|27685.3|27650.3|27684.7|27649.7|27685.3|27650.3|27684.7|27649.7|2
1639135800000|2021-12-10 11:30:00|27678.8|27658.8|27684.7|27649.7|27684.7|27658.8|27678.8|27649.7|2
1639136100000|2021-12-10 11:35:00|27685.8|27650.8|27684.7|27649.7|27685.8|27650.8|27684.7|27649.7|4
1639136700000|2021-12-10 11:45:00|27685.8|27650.8|27684.7|27649.7|27685.8|27650.8|27684.7|27649.7|4
1639137000000|2021-12-10 11:50:00|27685.3|27650.3|27689.1|27654.1|27689.1|27654.1|27684.7|27649.7|3
1639137300000|2021-12-10 11:55:00|27689.4|27654.4|27689.4|27654.4|27689.4|27654.4|27689.4|27654.4|1
1639137600000|2021-12-10 12:00:00|27690|27655|27691.6|27656.6|27692.2|27657.2|27684.6|27649.6|12
1639137900000|2021-12-10 12:05:00|27691.5|27656.5|27691|27656|27694.8|27659.8|27691|27656|9
1639138200000|2021-12-10 12:10:00|27691.5|27656.5|27691|27656|27691.5|27656.5|27691|27656|2
1639138500000|2021-12-10 12:15:00|27691.3|27656.3|27695.8|27660.8|27696.3|27661.3|27691.3|27656.3|10
1639138800000|2021-12-10 12:20:00|27696.3|27661.3|27695.8|27660.8|27696.3|27661.3|27695.8|27660.8|2
1639139400000|2021-12-10 12:30:00|27693.8|27658.8|27696.5|27661.5|27696.5|27661.5|27692.3|27657.3|10
1639139700000|2021-12-10 12:35:00|27696|27661|27696|27661|27696|27661|27696|27661|1
1639140000000|2021-12-10 12:40:00|27687.8|27667.8|27696.5|27661.5|27696.5|27667.8|27687.8|27660.8|4
1639140300000|2021-12-10 12:45:00|27687.3|27667.3|27696.3|27661.3|27696.3|27667.8|27687.3|27660.8|4
1639140600000|2021-12-10 12:50:00|27697.3|27662.3|27696.3|27661.3|27697.3|27662.3|27695.8|27660.8|4
1639141200000|2021-12-10 13:00:00|27697.3|27662.3|27696.8|27661.8|27697.8|27662.8|27696.8|27661.8|5
1639141500000|2021-12-10 13:05:00|27696.3|27661.3|27692.3|27657.3|27696.3|27661.3|27692.3|27657.3|7
1639141800000|2021-12-10 13:10:00|27691.8|27656.8|27688.5|27668.5|27693.8|27669.8|27685|27656.8|16
1639142100000|2021-12-10 13:15:00|27688|27668|27687.3|27667.3|27688.3|27668.3|27687.3|27667.3|4
1639142400000|2021-12-10 13:20:00|27687.8|27667.8|27696|27661|27696.7|27672.5|27687|27658.6|18
1639142700000|2021-12-10 13:25:00|27695.6|27660.6|27698.6|27663.6|27702.7|27673|27688.6|27659.5|23
1639143000000|2021-12-10 13:30:00|27698|27663|27681.5|27646.5|27699.1|27664.1|27661.7|27623|64
1639143300000|2021-12-10 13:35:00|27681.4|27646.4|27686.8|27651.8|27686.8|27658.6|27670.3|27641.7|43
1639143600000|2021-12-10 13:40:00|27687.9|27652.9|27687.5|27652.5|27688.9|27653.9|27687.5|27652.5|6
1639143900000|2021-12-10 13:45:00|27687|27652|27688|27653|27689.9|27654.9|27686.9|27651.9|15
1639144200000|2021-12-10 13:50:00|27688.8|27653.8|27685|27650|27689.8|27658.5|27678.5|27650|8
1639144500000|2021-12-10 13:55:00|27673.7|27653.7|27675.9|27640.9|27680|27653.7|27671.1|27640.9|23
1639144800000|2021-12-10 14:00:00|27676|27641|27677.3|27642.3|27679.9|27644.9|27674.5|27639.5|15
1639145100000|2021-12-10 14:05:00|27677.9|27642.9|27678.5|27643.5|27678.5|27643.5|27677.5|27642.5|6
1639145400000|2021-12-10 14:10:00|27678|27643|27686.7|27651.7|27686.7|27656|27676|27643|13
1639145700000|2021-12-10 14:15:00|27687|27652|27691.9|27656.9|27691.9|27656.9|27687|27652|7
1639146300000|2021-12-10 14:25:00|27692.7|27657.7|27697.5|27662.5|27700|27665|27692.7|27657.7|11
1639146600000|2021-12-10 14:30:00|27696.5|27661.5|27696.2|27661.2|27696.5|27661.5|27696.2|27661.2|2
1639146900000|2021-12-10 14:35:00|27696.3|27661.3|27696.6|27661.6|27696.6|27661.6|27693.9|27658.9|5
1639147200000|2021-12-10 14:40:00|27696.2|27661.2|27697.8|27662.8|27700.4|27672|27692|27661.2|11
1639147500000|2021-12-10 14:45:00|27698.8|27663.8|27697.8|27677.8|27698.8|27677.8|27693.3|27663.8|12
1639147800000|2021-12-10 14:50:00|27698.3|27678.3|27697.3|27677.3|27703.3|27678.3|27696.3|27667.5|20
1639148100000|2021-12-10 14:55:00|27697.8|27677.8|27698.3|27678.3|27698.3|27678.3|27697.8|27677.8|4
1639148400000|2021-12-10 15:00:00|27694.8|27674.8|27702.8|27667.8|27702.8|27677.6|27692.8|27667.5|24
1639148700000|2021-12-10 15:05:00|27703|27668|27703|27668|27703|27668|27703|27668|1
1639149000000|2021-12-10 15:10:00|27694|27674|27697.5|27662.5|27697.8|27674|27690.4|27662.3|21
1639149300000|2021-12-10 15:15:00|27697.3|27662.3|27688.5|27653.5|27698.2|27666|27682|27653.5|33
1639149600000|2021-12-10 15:20:00|27688.6|27653.6|27690|27655|27690|27655|27688.6|27653.6|9
1639149900000|2021-12-10 15:25:00|27689.8|27654.8|27676.3|27656.3|27690|27661.5|27675.6|27648.8|27
1639150200000|2021-12-10 15:30:00|27684.5|27649.5|27687|27652|27688.5|27659.7|27675.5|27646.5|20
1639150500000|2021-12-10 15:35:00|27686.5|27651.5|27686.5|27651.5|27686.5|27651.5|27686.5|27651.5|1
1639150800000|2021-12-10 15:40:00|27687|27652|27687|27652|27687|27652|27687|27652|1
1639151100000|2021-12-10 15:45:00|27678|27658|27687.5|27652.5|27687.5|27659|27678|27649.5|14
1639151400000|2021-12-10 15:50:00|27687|27652|27682|27662|27689|27662|27682|27652|5
1639151700000|2021-12-10 15:55:00|27682.5|27662.5|27685|27650|27685|27662.5|27679|27650|6
1639152000000|2021-12-10 16:00:00|27684.7|27649.7|27679.5|27659.5|27684.7|27659.8|27677|27649.7|6
1639152300000|2021-12-10 16:05:00|27683.8|27663.8|27696.6|27661.6|27697.5|27663.8|27683.8|27656|16
1639152600000|2021-12-10 16:10:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27696.9|27661.9|3
1639152900000|2021-12-10 16:15:00|27697|27662|27697.5|27662.5|27697.5|27662.5|27696.9|27661.9|3
1639153200000|2021-12-10 16:20:00|27697|27662|27697.6|27662.6|27697.6|27662.6|27697|27662|2
1639153500000|2021-12-10 16:25:00|27696.5|27661.5|27696.5|27661.5|27696.5|27661.5|27696.5|27661.5|1
1639154400000|2021-12-10 16:40:00|27696|27661|27686.8|27666.8|27696|27666.8|27686.8|27658.5|7
1639154700000|2021-12-10 16:45:00|27687.5|27667.5|27690|27655|27694.5|27667.5|27682.5|27654.5|21
1639155300000|2021-12-10 16:55:00|27683|27663|27691.5|27656.5|27697.5|27668|27682.5|27655.3|27
1639155600000|2021-12-10 17:00:00|27691|27656|27685|27650|27691.5|27658.5|27678.2|27649|10
1639156200000|2021-12-10 17:10:00|27679|27659|27677|27657|27687|27659.5|27677|27648.5|15
1639157100000|2021-12-10 17:25:00|27676.5|27656.5|27677|27657|27677|27657|27675.6|27655.6|7
1639158300000|2021-12-10 17:45:00|27677.5|27657.5|27688.4|27653.4|27689.5|27658.5|27677.5|27653.4|10
1639158900000|2021-12-10 17:55:00|27687.9|27652.9|27686.8|27651.8|27687.9|27652.9|27685.2|27650.2|10
1639159200000|2021-12-10 18:00:00|27686.3|27651.3|27687|27652|27689.3|27660.5|27678|27649.1|20
1639159500000|2021-12-10 18:05:00|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|27687.3|27652.3|1
1639160100000|2021-12-10 18:15:00|27687.8|27652.8|27687.3|27652.3|27687.8|27652.8|27687.3|27652.3|2
1639160400000|2021-12-10 18:20:00|27687.8|27652.8|27692.3|27657.3|27692.3|27657.3|27687.3|27652.3|17
1639160700000|2021-12-10 18:25:00|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|27691.8|27656.8|1
1639161600000|2021-12-10 18:40:00|27691.3|27656.3|27689.8|27654.8|27691.3|27656.3|27689.3|27654.3|5
1639161900000|2021-12-10 18:45:00|27690.3|27655.3|27696.8|27661.8|27697.8|27668|27687|27655.3|9
1639162500000|2021-12-10 18:55:00|27695.8|27660.8|27696.8|27661.8|27696.8|27661.8|27695.8|27660.8|3
1639162800000|2021-12-10 19:00:00|27696.9|27661.9|27696.9|27661.9|27696.9|27661.9|27696.8|27661.8|3
1639163400000|2021-12-10 19:10:00|27694.6|27659.6|27695.3|27660.3|27695.3|27660.3|27694.6|27659.6|3
1639163700000|2021-12-10 19:15:00|27695.5|27660.5|27696.9|27661.9|27698|27663|27695.5|27660.5|9
1639165500000|2021-12-10 19:45:00|27696.8|27661.8|27696.8|27661.8|27696.8|27661.8|27696.8|27661.8|1
1639165800000|2021-12-10 19:50:00|27697.3|27662.3|27691.8|27656.8|27697.4|27662.4|27691.8|27656.8|7
1639166100000|2021-12-10 19:55:00|27692.3|27657.3|27694.8|27659.8|27694.8|27659.8|27692.3|27657.3|5
1639166400000|2021-12-10 20:00:00|27694.9|27659.9|27695.5|27660.5|27695.5|27660.5|27694.9|27659.9|3
1639167000000|2021-12-10 20:10:00|27695|27660|27695.8|27660.8|27695.8|27660.8|27695|27660|3
1639167300000|2021-12-10 20:15:00|27695.3|27660.3|27695|27660|27695.3|27660.3|27695|27660|2
1639167600000|2021-12-10 20:20:00|27694.5|27659.5|27695|27660|27695|27660|27693.5|27658.5|4
1639167900000|2021-12-10 20:25:00|27694.5|27659.5|27694.8|27659.8|27694.8|27659.8|27694.5|27659.5|2
1639168200000|2021-12-10 20:30:00|27695.3|27660.3|27694.8|27659.8|27695.3|27660.3|27694.8|27659.8|2
1639168500000|2021-12-10 20:35:00|27693.8|27658.8|27694.8|27659.8|27694.8|27659.8|27693.8|27658.8|3
1639169100000|2021-12-10 20:45:00|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|27695.3|27660.3|1
1639169400000|2021-12-10 20:50:00|27694.8|27659.8|27694.8|27659.8|27694.8|27659.8|27694.8|27659.8|1
1639169700000|2021-12-10 20:55:00|27692.5|27657.5|27688.8|27653.8|27692.5|27657.5|27686.7|27651.7|16
1639359000000|2021-12-13 01:30:00|27665.9|27630.9|27667.5|27632.5|27672|27644|27661|27630.4|19
1639359300000|2021-12-13 01:35:00|27668|27633|27667|27632|27668|27640.6|27660.6|27632|5
1639359600000|2021-12-13 01:40:00|27667.5|27632.5|27667|27632|27668.7|27633.7|27667|27632|4
1639359900000|2021-12-13 01:45:00|27660.1|27640.1|27667.5|27632.5|27667.5|27640.4|27660|27632|6
1639360200000|2021-12-13 01:50:00|27667|27632|27667|27647|27667.5|27647|27660.6|27632|12
1639360500000|2021-12-13 01:55:00|27667.4|27647.4|27670.1|27650.1|27672.4|27652.4|27665.2|27645.2|34
1639360800000|2021-12-13 02:00:00|27670|27650|27667.4|27647.4|27672.2|27652.2|27666.8|27646.8|58
1639361100000|2021-12-13 02:05:00|27667.5|27647.5|27668|27648|27676|27649|27667|27640.5|30
1639361400000|2021-12-13 02:10:00|27668.6|27648.6|27667.4|27647.4|27668.6|27648.6|27667|27647|15
1639361700000|2021-12-13 02:15:00|27667.9|27647.9|27668.4|27648.4|27670|27650|27667.5|27647.5|22
1639362000000|2021-12-13 02:20:00|27669.1|27649.1|27677.6|27657.6|27677.7|27657.7|27667.9|27647.9|65
1639362300000|2021-12-13 02:25:00|27678|27658|27672.2|27652.2|27678.4|27658.4|27670.2|27650.2|46
1639362600000|2021-12-13 02:30:00|27672.4|27652.4|27675.2|27655.2|27676.2|27656.2|27671.9|27651.9|46
1639362900000|2021-12-13 02:35:00|27675.4|27655.4|27683.5|27648.5|27684|27659.4|27675|27648|16
1639363200000|2021-12-13 02:40:00|27678|27658|27677|27657|27678.6|27658.6|27677|27657|20
1639363500000|2021-12-13 02:45:00|27677.2|27657.2|27678.4|27658.4|27678.6|27658.6|27677.2|27657.2|14
1639363800000|2021-12-13 02:50:00|27679.4|27659.4|27679.9|27659.9|27680|27660|27678.4|27658.4|14
1639364100000|2021-12-13 02:55:00|27679.8|27659.8|27683.4|27663.4|27690.2|27663.4|27678.3|27655.2|26
1639364400000|2021-12-13 03:00:00|27680.4|27660.4|27678|27658|27687.5|27660.5|27678|27651|17
1639364700000|2021-12-13 03:05:00|27678.5|27658.5|27685.5|27650.5|27686.5|27659|27677.5|27650.5|8
1639365000000|2021-12-13 03:10:00|27679.5|27659.5|27680.5|27660.5|27688|27660.5|27679|27650.5|12
1639365300000|2021-12-13 03:15:00|27688.5|27653.5|27678.4|27658.4|27688.5|27658.5|27676.4|27650|18
1639365600000|2021-12-13 03:20:00|27678.6|27658.6|27679.4|27659.4|27679.4|27659.4|27677.2|27657.2|10
1639365900000|2021-12-13 03:25:00|27679.8|27659.8|27678.3|27658.3|27679.8|27659.8|27678.3|27658.3|6
1639366200000|2021-12-13 03:30:00|27677.3|27657.3|27678|27658|27679.4|27659.4|27676.9|27656.9|18
1639366500000|2021-12-13 03:35:00|27678.3|27658.3|27678.3|27658.3|27678.3|27658.3|27677.3|27657.3|3
1639366800000|2021-12-13 03:40:00|27677.3|27657.3|27678|27658|27686.5|27659.5|27677.3|27651|22
1639367100000|2021-12-13 03:45:00|27677.5|27657.5|27677.5|27657.5|27678.5|27658.5|27676.5|27656.5|13
1639367400000|2021-12-13 03:50:00|27677.9|27657.9|27677.9|27657.9|27684.5|27657.9|27676.9|27649.5|8
1639367700000|2021-12-13 03:55:00|27676.9|27656.9|27678.4|27658.4|27678.4|27658.4|27676.9|27656.9|3
1639368000000|2021-12-13 04:00:00|27677.4|27657.4|27678.4|27658.4|27678.4|27658.4|27677.4|27657.4|2
1639368300000|2021-12-13 04:05:00|27678.6|27658.6|27678.3|27658.3|27678.6|27658.6|27677.9|27657.9|7
1639368600000|2021-12-13 04:10:00|27677.8|27657.8|27678.3|27658.3|27678.3|27658.3|27677.3|27657.3|6
1639368900000|2021-12-13 04:15:00|27679.8|27659.8|27678.3|27658.3|27679.8|27659.8|27677.8|27657.8|6
1639369200000|2021-12-13 04:20:00|27677.3|27657.3|27678.3|27658.3|27678.4|27658.4|27677.3|27657.3|6
1639369500000|2021-12-13 04:25:00|27678.4|27658.4|27678.3|27658.3|27678.4|27658.4|27677.8|27657.8|4
1639369800000|2021-12-13 04:30:00|27679.3|27659.3|27678.4|27658.4|27679.4|27659.4|27678.4|27658.4|6
1639370100000|2021-12-13 04:35:00|27678.6|27658.6|27678.5|27658.5|27686|27658.6|27677.5|27650.5|6
1639370400000|2021-12-13 04:40:00|27678|27658|27678.6|27658.6|27679.5|27659.5|27678|27658|7
1639370700000|2021-12-13 04:45:00|27679.4|27659.4|27678.5|27658.5|27679.4|27659.4|27678.5|27658.5|5
1639371000000|2021-12-13 04:50:00|27678.6|27658.6|27678.4|27658.4|27679.1|27659.1|27677.3|27657.3|12
1639371300000|2021-12-13 04:55:00|27678.6|27658.6|27678.4|27658.4|27678.6|27658.6|27678.4|27658.4|6
1639371600000|2021-12-13 05:00:00|27678.6|27658.6|27679.1|27659.1|27679.1|27659.1|27677.3|27657.3|9
1639371900000|2021-12-13 05:05:00|27679|27659|27679.1|27659.1|27679.1|27659.1|27679|27659|2
1639372200000|2021-12-13 05:10:00|27679|27659|27679|27659|27679.1|27659.1|27679|27659|3
1639372500000|2021-12-13 05:15:00|27679.1|27659.1|27679|27659|27679.1|27659.1|27679|27659|6
1639372800000|2021-12-13 05:20:00|27679.1|27659.1|27678.7|27658.7|27679.8|27659.8|27678.7|27658.7|7
1639373100000|2021-12-13 05:25:00|27678.1|27658.1|27678.6|27658.6|27679.1|27659.1|27678.1|27658.1|6
1639373400000|2021-12-13 05:30:00|27678.7|27658.7|27683.6|27663.6|27685.6|27665.6|27678.6|27658.6|22
1639373700000|2021-12-13 05:35:00|27683.2|27663.2|27682.1|27662.1|27683.2|27663.2|27681.9|27661.9|4
1639374000000|2021-12-13 05:40:00|27682.6|27662.6|27678.4|27658.4|27683.2|27663.2|27678.3|27658.3|10
1639374300000|2021-12-13 05:45:00|27679.4|27659.4|27678.4|27658.4|27679.4|27659.4|27678.4|27658.4|2
1639374600000|2021-12-13 05:50:00|27679.4|27659.4|27678.4|27658.4|27679.4|27659.4|27678.3|27658.3|4
1639375200000|2021-12-13 06:00:00|27679.8|27659.8|27683.3|27663.3|27683.3|27663.3|27678.4|27658.4|9
1639375500000|2021-12-13 06:05:00|27683.4|27663.4|27683.2|27663.2|27687|27667|27683|27663|10
1639375800000|2021-12-13 06:10:00|27683|27663|27687.6|27667.6|27687.6|27667.6|27683|27663|59
1639376100000|2021-12-13 06:15:00|27688.2|27668.2|27693.6|27673.6|27693.6|27673.6|27687.2|27667.2|12
1639376400000|2021-12-13 06:20:00|27693.2|27673.2|27692.6|27672.6|27693.2|27673.2|27690.4|27670.4|9
1639376700000|2021-12-13 06:25:00|27693.2|27673.2|27694.1|27674.1|27694.5|27674.5|27693.2|27673.2|5
1639377000000|2021-12-13 06:30:00|27693.2|27673.2|27704.2|27669.2|27704.2|27676.3|27688.6|27663.7|19
1639377300000|2021-12-13 06:35:00|27694.2|27674.2|27696.2|27676.2|27705.2|27678.6|27694.2|27669.4|24
1639377600000|2021-12-13 06:40:00|27697.6|27677.6|27702.6|27682.6|27705.1|27683.6|27694.2|27669.7|44
1639377900000|2021-12-13 06:45:00|27702.2|27682.2|27703.4|27683.4|27704.8|27684.8|27702.2|27682.2|14
1639378200000|2021-12-13 06:50:00|27704.4|27684.4|27709|27689|27709.8|27689.8|27703.4|27683.4|11
1639378500000|2021-12-13 06:55:00|27709.8|27689.8|27726.4|27691.4|27727.1|27699|27709|27689|27
1639378800000|2021-12-13 07:00:00|27726|27691|27721|27701|27728.5|27707.7|27718.6|27690.5|52
1639379100000|2021-12-13 07:05:00|27720.2|27700.2|27723.2|27703.2|27728|27703.7|27716|27690|43
1639379400000|2021-12-13 07:10:00|27723.7|27703.7|27724.6|27704.6|27724.8|27704.8|27723.6|27703.6|14
1639379700000|2021-12-13 07:15:00|27723.6|27703.6|27723|27703|27730.1|27704.1|27722|27695.1|18
1639380000000|2021-12-13 07:20:00|27722.4|27702.4|27727.2|27707.2|27727.5|27707.5|27722.4|27702.4|11
1639380300000|2021-12-13 07:25:00|27727.4|27707.4|27735.2|27700.2|27735.5|27709.1|27726.5|27700.2|21
1639380600000|2021-12-13 07:30:00|27735.5|27700.5|27726.6|27706.6|27735.5|27709.1|27725.6|27700.5|14
1639380900000|2021-12-13 07:35:00|27726.4|27706.4|27732.5|27697.5|27732.5|27706.4|27723|27697|18
1639381200000|2021-12-13 07:40:00|27723|27703|27719.1|27699.1|27729|27703|27716.5|27687.6|33
1639381500000|2021-12-13 07:45:00|27718|27698|27723.4|27703.4|27723.6|27703.6|27718|27698|19
1639381800000|2021-12-13 07:50:00|27725.5|27705.5|27727.7|27707.7|27728.7|27708.7|27725.5|27705.5|9
1639382100000|2021-12-13 07:55:00|27728.2|27708.2|27728|27708|27729.6|27709.6|27728|27708|10
1639382400000|2021-12-13 08:00:00|27727.7|27707.7|27724|27704|27728|27708|27723.6|27703.6|11
1639382700000|2021-12-13 08:05:00|27723.5|27703.5|27734|27699|27735|27708.5|27721.5|27695.5|20
1639383000000|2021-12-13 08:10:00|27734.5|27699.5|27730|27695|27734.5|27703.5|27723.5|27691.5|25
1639383300000|2021-12-13 08:15:00|27730.5|27695.5|27730.5|27695.5|27730.5|27704|27724|27695.5|3
1639383600000|2021-12-13 08:20:00|27724|27704|27724.1|27704.1|27731.5|27704.6|27723|27695.5|17
1639383900000|2021-12-13 08:25:00|27726.5|27706.5|27730.1|27710.1|27735.5|27710.1|27726.4|27699.4|33
1639384200000|2021-12-13 08:30:00|27729.1|27709.1|27732.5|27712.5|27733.8|27713.8|27728|27708|47
1639384500000|2021-12-13 08:35:00|27732.2|27712.2|27734.3|27714.3|27734.3|27714.3|27732.1|27712.1|6
1639384800000|2021-12-13 08:40:00|27733.5|27713.5|27753.4|27718.4|27753.4|27720.1|27733.5|27709.6|28
1639385100000|2021-12-13 08:45:00|27746|27726|27761.5|27726.5|27762.6|27735.4|27746|27718.9|16
1639385400000|2021-12-13 08:50:00|27762|27727|27761.4|27726.4|27762|27735.5|27753|27725|13
1639385700000|2021-12-13 08:55:00|27753.1|27733.1|27747.2|27727.2|27755.7|27733.1|27747|27720.7|13
1639386000000|2021-12-13 09:00:00|27746.6|27726.6|27746.6|27726.6|27746.6|27726.6|27746.4|27726.4|5
1639386300000|2021-12-13 09:05:00|27747.6|27727.6|27746.6|27726.6|27749.2|27729.2|27746.6|27726.6|7
1639386600000|2021-12-13 09:10:00|27742.2|27722.2|27739.2|27719.2|27742.3|27722.3|27738.4|27718.4|11
1639386900000|2021-12-13 09:15:00|27738.6|27718.6|27738.4|27718.4|27738.9|27718.9|27737.5|27717.5|11
1639387200000|2021-12-13 09:20:00|27738.5|27718.5|27746.5|27711.5|27746.9|27718.5|27737.5|27710.5|10
1639387500000|2021-12-13 09:25:00|27739.6|27719.6|27739|27719|27739.6|27719.6|27739|27719|2
1639387800000|2021-12-13 09:30:00|27746.9|27711.9|27746.9|27711.9|27746.9|27711.9|27746.9|27711.9|1
1639388100000|2021-12-13 09:35:00|27740|27720|27746.9|27711.9|27746.9|27720|27740|27711.9|2
1639388400000|2021-12-13 09:40:00|27746.4|27711.4|27737.5|27702.5|27747|27717.9|27735.5|27701.9|27
1639388700000|2021-12-13 09:45:00|27737.7|27702.7|27737.5|27702.5|27737.7|27708.1|27727|27701.9|7
1639389000000|2021-12-13 09:50:00|27731.1|27711.1|27730.9|27710.9|27735|27715|27727.9|27707.9|46
1639389300000|2021-12-13 09:55:00|27731|27711|27730.5|27710.5|27731|27711|27730.5|27710.5|2
1639389600000|2021-12-13 10:00:00|27730|27710|27726.6|27706.6|27734|27710|27719.9|27692.4|27
1639389900000|2021-12-13 10:05:00|27727|27707|27727|27707|27727|27707|27727|27707|1
1639390200000|2021-12-13 10:10:00|27728|27708|27727.4|27707.4|27737.4|27709.8|27727.4|27701.1|16
1639390500000|2021-12-13 10:15:00|27737.9|27702.9|27736|27701|27737.9|27702.9|27736|27701|4
1639390800000|2021-12-13 10:20:00|27728|27708|27728|27708|27728|27708|27727|27707|3
1639391100000|2021-12-13 10:25:00|27736|27701|27735.8|27700.8|27737.3|27702.3|27735.8|27700.8|6
1639392000000|2021-12-13 10:40:00|27737|27702|27737.3|27717.3|27737.3|27717.3|27731.3|27701.4|14
1639392300000|2021-12-13 10:45:00|27736.8|27716.8|27744.5|27709.5|27744.5|27716.8|27736.8|27709|3
1639392600000|2021-12-13 10:50:00|27745|27710|27750|27715|27750|27721|27738.5|27710|10
1639392900000|2021-12-13 10:55:00|27751.9|27716.9|27749.7|27714.7|27757.3|27722.3|27749.7|27714.7|14
1639393200000|2021-12-13 11:00:00|27751.4|27716.4|27757|27722|27757|27722|27751.4|27716.4|15
1639393500000|2021-12-13 11:05:00|27754.9|27719.9|27751.5|27716.5|27754.9|27719.9|27751.5|27716.5|4
1639394100000|2021-12-13 11:15:00|27750.9|27715.9|27750.9|27715.9|27750.9|27715.9|27750.9|27715.9|1
1639394700000|2021-12-13 11:25:00|27753.9|27718.9|27754.4|27719.4|27754.4|27719.4|27753.9|27718.9|2
1639395000000|2021-12-13 11:30:00|27754.5|27719.5|27754|27719|27754.5|27719.5|27754|27719|3
1639395300000|2021-12-13 11:35:00|27754.2|27719.2|27754.2|27719.2|27754.2|27719.2|27754.2|27719.2|1
1639395600000|2021-12-13 11:40:00|27755.3|27720.3|27755.8|27720.8|27756|27721|27755.3|27720.3|3
1639395900000|2021-12-13 11:45:00|27755.2|27720.2|27760.6|27725.6|27760.6|27732|27748.5|27719.8|32
1639396800000|2021-12-13 12:00:00|27761.1|27726.1|27760.6|27725.6|27761.1|27726.1|27760.6|27725.6|2
1639397100000|2021-12-13 12:05:00|27760.3|27725.3|27760.3|27725.3|27760.3|27725.3|27760.3|27725.3|1
1639397400000|2021-12-13 12:10:00|27762.2|27727.2|27765.7|27730.7|27765.7|27738.7|27754.9|27727.2|7
1639397700000|2021-12-13 12:15:00|27765.8|27730.8|27765.3|27730.3|27767|27732|27765.1|27730.1|9
1639398000000|2021-12-13 12:20:00|27766.4|27731.4|27765|27730|27766.7|27731.7|27765|27730|6
1639398300000|2021-12-13 12:25:00|27765.6|27730.6|27759.1|27724.1|27765.6|27736.4|27755.4|27724.1|12
1639398900000|2021-12-13 12:35:00|27763|27728|27763.1|27728.1|27763.9|27739.1|27751.9|27723.9|16
1639399200000|2021-12-13 12:40:00|27762.9|27727.9|27762.9|27727.9|27763.1|27730.2|27750|27727.4|8
1639399500000|2021-12-13 12:45:00|27750.1|27730.1|27762.9|27727.9|27763.1|27733.4|27750|27727.3|7
1639400400000|2021-12-13 13:00:00|27762.5|27727.5|27762|27727|27763|27728|27762|27727|5
1639400700000|2021-12-13 13:05:00|27750.1|27730.1|27753.1|27718.1|27753.7|27730.1|27747.2|27718.1|7
1639401000000|2021-12-13 13:10:00|27743.5|27723.5|27753|27718|27754.9|27726.9|27743.5|27715.1|9
1639401300000|2021-12-13 13:15:00|27753.1|27718.1|27752|27717|27753.1|27718.1|27752|27717|4
1639402200000|2021-12-13 13:30:00|27753.5|27718.5|27742|27707|27753.5|27718.5|27730.2|27699.1|30
1639402500000|2021-12-13 13:35:00|27741.5|27706.5|27753.4|27718.4|27753.4|27718.4|27740.9|27705.9|10
1639402800000|2021-12-13 13:40:00|27752.5|27717.5|27751.5|27716.5|27752.5|27717.5|27750|27715|6
1639403100000|2021-12-13 13:45:00|27749.9|27714.9|27751.5|27716.5|27751.5|27716.5|27749|27714|5
1639403700000|2021-12-13 13:55:00|27749.9|27714.9|27751.5|27716.5|27751.5|27716.5|27749|27714|4
1639404000000|2021-12-13 14:00:00|27751.6|27716.6|27754.8|27719.8|27755|27720|27751.5|27716.5|14
1639404300000|2021-12-13 14:05:00|27752.8|27717.8|27752|27717|27752.8|27717.8|27750.2|27715.2|10
1639404600000|2021-12-13 14:10:00|27751.5|27716.5|27750.5|27715.5|27751.5|27716.5|27748|27713|18
1639404900000|2021-12-13 14:15:00|27751|27716|27752.5|27717.5|27753|27718|27748|27713|10
1639405200000|2021-12-13 14:20:00|27753|27718|27755.5|27720.5|27756|27721|27752.5|27717.5|14
1639405500000|2021-12-13 14:25:00|27755|27720|27752.5|27717.5|27755.5|27720.5|27752.5|27717.5|19
1639405800000|2021-12-13 14:30:00|27753|27718|27757.5|27722.5|27762.5|27733|27752|27717|27
1639406700000|2021-12-13 14:45:00|27758.5|27723.5|27759|27724|27759.5|27724.5|27758.5|27723.5|4
1639407000000|2021-12-13 14:50:00|27758.5|27723.5|27758.5|27723.5|27758.5|27723.5|27758.5|27723.5|1
1639407300000|2021-12-13 14:55:00|27757|27722|27754|27719|27757|27722|27754|27719|7
1639407600000|2021-12-13 15:00:00|27761|27726|27760.5|27725.5|27763.5|27728.5|27760.5|27725.5|10
1639407900000|2021-12-13 15:05:00|27761|27726|27763|27728|27763.8|27728.8|27761|27726|6
1639408200000|2021-12-13 15:10:00|27761|27726|27763.5|27728.5|27763.5|27728.5|27760|27725|5
1639408500000|2021-12-13 15:15:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1639408800000|2021-12-13 15:20:00|27763.5|27728.5|27763|27728|27763.5|27728.5|27763|27728|2
1639409100000|2021-12-13 15:25:00|27763.5|27728.5|27768|27733|27769|27734|27763.5|27728.5|18
1639409400000|2021-12-13 15:30:00|27768.5|27733.5|27768.5|27733.5|27768.5|27733.5|27768.5|27733.5|1
1639410000000|2021-12-13 15:40:00|27769|27734|27771.5|27736.5|27771.5|27736.5|27769|27734|2
1639410300000|2021-12-13 15:45:00|27769|27734|27767.5|27732.5|27772|27737|27767.5|27732.5|14
1639410600000|2021-12-13 15:50:00|27768|27733|27768|27733|27768|27733|27768|27733|1
1639410900000|2021-12-13 15:55:00|27767.5|27732.5|27770.5|27735.5|27771|27736|27767.5|27732.5|8
1639411200000|2021-12-13 16:00:00|27771|27736|27775|27740|27775|27740|27767.5|27732.5|15
1639411800000|2021-12-13 16:10:00|27770|27750|27778|27743|27779|27750|27770|27742.5|7
1639412100000|2021-12-13 16:15:00|27778.5|27743.5|27772|27737|27779|27744|27768.5|27733.5|25
1639412400000|2021-12-13 16:20:00|27771.5|27736.5|27774|27739|27774|27739|27771.5|27736.5|5
1639413000000|2021-12-13 16:30:00|27775|27740|27774.5|27739.5|27775|27740|27774|27739|5
1639413300000|2021-12-13 16:35:00|27774|27739|27773.5|27738.5|27774|27739|27770|27735|10
1639413600000|2021-12-13 16:40:00|27771|27736|27773.5|27738.5|27773.5|27738.5|27770|27735|10
1639413900000|2021-12-13 16:45:00|27772.5|27737.5|27770.5|27735.5|27773.5|27738.5|27770.5|27735.5|8
1639414500000|2021-12-13 16:55:00|27769.5|27734.5|27768.2|27733.2|27769.5|27734.5|27768|27733|5
1639414800000|2021-12-13 17:00:00|27767.7|27732.7|27774.2|27739.2|27775|27740|27760|27729.3|37
1639415100000|2021-12-13 17:05:00|27774.7|27739.7|27772.3|27737.3|27774.8|27739.8|27772.3|27737.3|6
1639415400000|2021-12-13 17:10:00|27771.8|27736.8|27774.8|27739.8|27774.8|27739.8|27771.7|27736.7|8
1639416300000|2021-12-13 17:25:00|27778.5|27743.5|27778.3|27743.3|27781|27746|27777.8|27742.8|12
1639416600000|2021-12-13 17:30:00|27778.4|27743.4|27778|27743|27778.5|27743.5|27775.5|27740.5|11
1639416900000|2021-12-13 17:35:00|27773|27738|27772.5|27737.5|27775|27740|27772.5|27737.5|11
1639417200000|2021-12-13 17:40:00|27773|27738|27776.9|27741.9|27776.9|27741.9|27772|27737|14
1639418100000|2021-12-13 17:55:00|27782.9|27747.9|27780.7|27745.7|27782.9|27747.9|27775.3|27740.3|37
1639418400000|2021-12-13 18:00:00|27781.2|27746.2|27780.7|27745.7|27781.2|27746.2|27780.2|27745.2|12
1639418700000|2021-12-13 18:05:00|27780.2|27745.2|27779.8|27744.8|27780.2|27745.2|27779.3|27744.3|3
1639419000000|2021-12-13 18:10:00|27779.3|27744.3|27783.5|27748.5|27794.3|27759.3|27779.3|27744.3|30
1639419300000|2021-12-13 18:15:00|27783|27748|27782|27747|27783|27748|27782|27747|3
1639419600000|2021-12-13 18:20:00|27781.5|27746.5|27777.7|27742.7|27781.5|27746.5|27776|27741|14
1639419900000|2021-12-13 18:25:00|27775.9|27740.9|27775.3|27740.3|27775.9|27740.9|27775|27740|7
1639420200000|2021-12-13 18:30:00|27775|27740|27775.3|27740.3|27775.8|27740.8|27775|27740|8
1639420500000|2021-12-13 18:35:00|27776.5|27741.5|27773|27738|27776.5|27741.5|27773|27738|3
1639420800000|2021-12-13 18:40:00|27773.3|27738.3|27776.6|27741.6|27776.6|27741.6|27773.3|27738.3|4
1639421100000|2021-12-13 18:45:00|27775.4|27740.4|27775.8|27740.8|27776|27741|27775.3|27740.3|8
1639421400000|2021-12-13 18:50:00|27775.9|27740.9|27775.4|27740.4|27775.9|27740.9|27775.4|27740.4|2
1639422000000|2021-12-13 19:00:00|27774.9|27739.9|27777.3|27742.3|27777.3|27742.3|27774.9|27739.9|5
1639422300000|2021-12-13 19:05:00|27777.8|27742.8|27774.9|27739.9|27785|27750|27774|27739|20
1639422600000|2021-12-13 19:10:00|27775.4|27740.4|27774|27739|27775.4|27740.4|27774|27739|5
1639423200000|2021-12-13 19:20:00|27774.3|27739.3|27775|27740|27775|27740|27774.3|27739.3|6
1639424700000|2021-12-13 19:45:00|27770|27750|27777.4|27742.4|27777.5|27750|27770|27739.8|12
1639425000000|2021-12-13 19:50:00|27776.9|27741.9|27776.9|27741.9|27777|27742|27776.8|27741.8|4
1639445400000|2021-12-14 01:30:00|27757|27737|27743.3|27723.3|27757.9|27737.9|27742.9|27722.9|44
1639445700000|2021-12-14 01:35:00|27743.4|27723.4|27743|27723|27745.4|27725.4|27739.5|27719.5|47
1639446000000|2021-12-14 01:40:00|27743.2|27723.2|27740.6|27720.6|27746.2|27726.2|27740.6|27720.6|30
1639446300000|2021-12-14 01:45:00|27740.4|27720.4|27742.4|27722.4|27743.4|27723.4|27740.4|27720.4|32
1639446600000|2021-12-14 01:50:00|27743|27723|27753.5|27733.5|27753.5|27733.5|27741.1|27721.1|43
1639446900000|2021-12-14 01:55:00|27752.6|27732.6|27753.6|27733.6|27756|27736|27749.8|27729.8|47
1639447200000|2021-12-14 02:00:00|27753.8|27733.8|27751.1|27731.1|27754|27734|27748.8|27728.8|27
1639447500000|2021-12-14 02:05:00|27751|27731|27754.5|27734.5|27754.5|27734.5|27747.2|27727.2|32
1639447800000|2021-12-14 02:10:00|27754|27734|27758.4|27738.4|27763.5|27743.5|27753.4|27733.4|37
1639448100000|2021-12-14 02:15:00|27758.9|27738.9|27759.2|27739.2|27762.3|27742.3|27758.4|27738.4|22
1639448400000|2021-12-14 02:20:00|27759|27739|27757|27737|27761.4|27741.4|27757|27737|31
1639448700000|2021-12-14 02:25:00|27756.4|27736.4|27759.1|27739.1|27763|27743|27756.4|27736.4|22
1639449000000|2021-12-14 02:30:00|27759.4|27739.4|27764.1|27744.1|27767.6|27747.6|27758.6|27738.6|34
1639449300000|2021-12-14 02:35:00|27763.6|27743.6|27774.1|27754.1|27778.7|27758.7|27762.6|27742.6|37
1639449600000|2021-12-14 02:40:00|27774.4|27754.4|27773.5|27753.5|27778.9|27758.9|27767.3|27747.3|70
1639449900000|2021-12-14 02:45:00|27774|27754|27768.5|27748.5|27774.8|27754.8|27767.9|27747.9|34
1639450200000|2021-12-14 02:50:00|27768.4|27748.4|27768.5|27748.5|27769.5|27749.5|27767.9|27747.9|18
1639450500000|2021-12-14 02:55:00|27768.2|27748.2|27768|27748|27769|27749|27768|27748|16
1639450800000|2021-12-14 03:00:00|27768.3|27748.3|27771.5|27751.5|27771.5|27751.5|27767.5|27747.5|13
1639451100000|2021-12-14 03:05:00|27771|27751|27770.9|27750.9|27771.5|27751.5|27769.8|27749.8|18
1639451400000|2021-12-14 03:10:00|27770.4|27750.4|27769.2|27749.2|27771.5|27751.5|27768.6|27748.6|21
1639451700000|2021-12-14 03:15:00|27768.6|27748.6|27762.5|27742.5|27768.6|27748.6|27761.6|27741.6|21
1639452000000|2021-12-14 03:20:00|27761.7|27741.7|27768|27748|27769.6|27749.6|27758.5|27738.5|28
1639452300000|2021-12-14 03:25:00|27767.4|27747.4|27768|27748|27771.6|27751.6|27767.4|27747.4|30
1639452600000|2021-12-14 03:30:00|27766.9|27746.9|27764.3|27744.3|27768|27748|27764|27744|17
1639452900000|2021-12-14 03:35:00|27764.4|27744.4|27764.4|27744.4|27765|27745|27764.4|27744.4|5
1639453200000|2021-12-14 03:40:00|27765|27745|27765|27745|27765|27745|27765|27745|1
1639453500000|2021-12-14 03:45:00|27765.5|27745.5|27765|27745|27765.5|27745.5|27765|27745|2
1639453800000|2021-12-14 03:50:00|27765.4|27745.4|27765.9|27745.9|27767|27747|27763.5|27743.5|23
1639454100000|2021-12-14 03:55:00|27766|27746|27763.9|27743.9|27766|27746|27762.9|27742.9|14
1639454400000|2021-12-14 04:00:00|27763.6|27743.6|27763.5|27743.5|27766.5|27746.5|27762.5|27742.5|21
1639454700000|2021-12-14 04:05:00|27764|27744|27763|27743|27767|27747|27763|27743|15
1639455000000|2021-12-14 04:10:00|27762.5|27742.5|27762.4|27742.4|27762.5|27742.5|27762|27742|3
1639455900000|2021-12-14 04:25:00|27762.8|27742.8|27763.3|27743.3|27763.3|27743.3|27762.8|27742.8|6
1639456200000|2021-12-14 04:30:00|27762.8|27742.8|27763.4|27743.4|27764.4|27744.4|27762.8|27742.8|5
1639456500000|2021-12-14 04:35:00|27764|27744|27763.4|27743.4|27764|27744|27763.4|27743.4|2
1639456800000|2021-12-14 04:40:00|27765.5|27745.5|27766.1|27746.1|27768|27748|27763.4|27743.4|46
1639457100000|2021-12-14 04:45:00|27768.7|27748.7|27768.5|27748.5|27768.7|27748.7|27767.1|27747.1|8
1639457400000|2021-12-14 04:50:00|27768.2|27748.2|27768|27748|27769|27749|27768|27748|7
1639457700000|2021-12-14 04:55:00|27768.5|27748.5|27769|27749|27769.1|27749.1|27768.5|27748.5|4
1639458000000|2021-12-14 05:00:00|27768.7|27748.7|27768.5|27748.5|27769.3|27749.3|27768.5|27748.5|7
1639458300000|2021-12-14 05:05:00|27769|27749|27773.5|27753.5|27774|27754|27769|27749|11
1639458600000|2021-12-14 05:10:00|27772.6|27752.6|27772|27752|27772.6|27752.6|27772|27752|6
1639458900000|2021-12-14 05:15:00|27772.5|27752.5|27773|27753|27773|27753|27772.1|27752.1|17
1639459200000|2021-12-14 05:20:00|27772.1|27752.1|27773.9|27753.9|27774.9|27754.9|27772.1|27752.1|16
1639459800000|2021-12-14 05:30:00|27774.4|27754.4|27773.9|27753.9|27774.6|27754.6|27773.9|27753.9|3
1639460400000|2021-12-14 05:40:00|27774.4|27754.4|27773.9|27753.9|27774.6|27754.6|27773.5|27753.5|14
1639460700000|2021-12-14 05:45:00|27774|27754|27773.9|27753.9|27774|27754|27773.9|27753.9|2
1639461000000|2021-12-14 05:50:00|27773.5|27753.5|27774.4|27754.4|27775.3|27755.3|27773.5|27753.5|11
1639461300000|2021-12-14 05:55:00|27774|27754|27777.1|27757.1|27777.1|27757.1|27773|27753|18
1639461600000|2021-12-14 06:00:00|27776.6|27756.6|27777.4|27757.4|27779|27759|27776.2|27756.2|25
1639461900000|2021-12-14 06:05:00|27777|27757|27774.4|27754.4|27778|27758|27774|27754|29
1639462200000|2021-12-14 06:10:00|27774.1|27754.1|27769|27749|27774.1|27754.1|27767.5|27747.5|23
1639462500000|2021-12-14 06:15:00|27769.2|27749.2|27770.1|27750.1|27770.1|27750.1|27768.5|27748.5|36
1639462800000|2021-12-14 06:20:00|27769.2|27749.2|27773.3|27753.3|27773.4|27753.4|27768.5|27748.5|28
1639463100000|2021-12-14 06:25:00|27773.5|27753.5|27763.5|27743.5|27773.5|27753.5|27763|27743|29
1639463400000|2021-12-14 06:30:00|27764|27744|27764.2|27744.2|27768.5|27748.5|27764|27744|49
1639463700000|2021-12-14 06:35:00|27764|27744|27767.2|27747.2|27767.2|27747.2|27764|27744|10
1639464000000|2021-12-14 06:40:00|27768.4|27748.4|27766.4|27746.4|27768.4|27748.4|27765.4|27745.4|19
1639464300000|2021-12-14 06:45:00|27765.6|27745.6|27766.9|27746.9|27768.4|27748.4|27765.6|27745.6|21
1639464600000|2021-12-14 06:50:00|27767|27747|27759|27739|27767|27747|27758.4|27738.4|13
1639464900000|2021-12-14 06:55:00|27758.4|27738.4|27756.5|27736.5|27758.4|27738.4|27756|27736|24
1639465200000|2021-12-14 07:00:00|27756.4|27736.4|27756.7|27736.7|27757.7|27737.7|27754.6|27734.6|21
1639465500000|2021-12-14 07:05:00|27757.6|27737.6|27756|27736|27759|27739|27753.4|27733.4|38
1639465800000|2021-12-14 07:10:00|27753.6|27733.6|27756|27736|27756.2|27736.2|27753|27733|32
1639466100000|2021-12-14 07:15:00|27755.6|27735.6|27763.4|27743.4|27766.2|27746.2|27755.6|27735.6|37
1639466400000|2021-12-14 07:20:00|27764.4|27744.4|27765.9|27745.9|27766|27746|27762.5|27742.5|18
1639466700000|2021-12-14 07:25:00|27766|27746|27767.4|27747.4|27767.4|27747.4|27765.4|27745.4|4
1639467000000|2021-12-14 07:30:00|27767.6|27747.6|27773.2|27753.2|27773.7|27753.7|27767.6|27747.6|18
1639467300000|2021-12-14 07:35:00|27773.6|27753.6|27770.7|27750.7|27773.6|27753.6|27766.9|27746.9|22
1639467600000|2021-12-14 07:40:00|27770.6|27750.6|27773.4|27753.4|27773.6|27753.6|27770.6|27750.6|11
1639467900000|2021-12-14 07:45:00|27772.4|27752.4|27772.2|27752.2|27772.4|27752.4|27769.6|27749.6|10
1639468200000|2021-12-14 07:50:00|27772.3|27752.3|27772.2|27752.2|27772.3|27752.3|27768.7|27748.7|14
1639468500000|2021-12-14 07:55:00|27772.3|27752.3|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|2
1639468800000|2021-12-14 08:00:00|27774.3|27754.3|27776.2|27756.2|27778.2|27758.2|27773.6|27753.6|30
1639469100000|2021-12-14 08:05:00|27775.2|27755.2|27774.4|27754.4|27775.5|27755.5|27774.4|27754.4|5
1639469400000|2021-12-14 08:10:00|27775|27755|27772|27752|27776|27756|27772|27752|5
1639469700000|2021-12-14 08:15:00|27771.4|27751.4|27771.6|27751.6|27772|27752|27770.6|27750.6|5
1639470000000|2021-12-14 08:20:00|27772.2|27752.2|27769.9|27749.9|27772.2|27752.2|27769.9|27749.9|12
1639470300000|2021-12-14 08:25:00|27769.6|27749.6|27768.6|27748.6|27770.5|27750.5|27768.6|27748.6|27
1639470600000|2021-12-14 08:30:00|27768.8|27748.8|27772.1|27752.1|27775.4|27755.4|27767.6|27747.6|25
1639470900000|2021-12-14 08:35:00|27772.6|27752.6|27765.6|27745.6|27772.6|27752.6|27765.1|27745.1|28
1639471200000|2021-12-14 08:40:00|27766.6|27746.6|27766.3|27746.3|27766.6|27746.6|27765.5|27745.5|3
1639471500000|2021-12-14 08:45:00|27765.5|27745.5|27765.6|27745.6|27765.6|27745.6|27765|27745|4
1639471800000|2021-12-14 08:50:00|27765.5|27745.5|27766.3|27746.3|27766.3|27746.3|27765.5|27745.5|3
1639472100000|2021-12-14 08:55:00|27765.6|27745.6|27773.3|27753.3|27776.3|27756.3|27765.6|27745.6|29
1639472400000|2021-12-14 09:00:00|27773.8|27753.8|27772.6|27752.6|27774|27754|27772|27752|8
1639472700000|2021-12-14 09:05:00|27773.1|27753.1|27773.7|27753.7|27778.3|27758.3|27773.1|27753.1|13
1639473000000|2021-12-14 09:10:00|27774.2|27754.2|27772.5|27752.5|27776|27756|27771.7|27751.7|18
1639473300000|2021-12-14 09:15:00|27773|27753|27776.5|27756.5|27776.9|27756.9|27773|27753|13
1639473600000|2021-12-14 09:20:00|27776|27756|27778.1|27758.1|27781.5|27761.5|27776|27756|28
1639473900000|2021-12-14 09:25:00|27777.9|27757.9|27776|27756|27777.9|27757.9|27772.9|27752.9|11
1639474200000|2021-12-14 09:30:00|27775.6|27755.6|27773.6|27753.6|27775.6|27755.6|27773.6|27753.6|4
1639474500000|2021-12-14 09:35:00|27773.5|27753.5|27781.3|27761.3|27782.8|27762.8|27772.1|27752.1|21
1639474800000|2021-12-14 09:40:00|27780.9|27760.9|27780.4|27760.4|27781.4|27761.4|27779.2|27759.2|16
1639475100000|2021-12-14 09:45:00|27781.4|27761.4|27781.1|27761.1|27781.4|27761.4|27780.4|27760.4|4
1639475400000|2021-12-14 09:50:00|27781.4|27761.4|27789.2|27769.2|27789.7|27769.7|27781.4|27761.4|8
1639475700000|2021-12-14 09:55:00|27788.6|27768.6|27790.4|27770.4|27792.9|27772.9|27788.6|27768.6|16
1639476000000|2021-12-14 10:00:00|27791.2|27771.2|27791.6|27771.6|27792.1|27772.1|27790.4|27770.4|8
1639476300000|2021-12-14 10:05:00|27791.5|27771.5|27784.6|27764.6|27792.6|27772.6|27784.6|27764.6|21
1639476600000|2021-12-14 10:10:00|27781.5|27761.5|27780|27760|27781.5|27761.5|27779.5|27759.5|17
1639476900000|2021-12-14 10:15:00|27780.5|27760.5|27777.5|27757.5|27780.5|27760.5|27777.5|27757.5|2
1639477200000|2021-12-14 10:20:00|27777.4|27757.4|27776.9|27756.9|27777.9|27757.9|27776.9|27756.9|14
1639477500000|2021-12-14 10:25:00|27776.8|27756.8|27778.8|27758.8|27780.3|27760.3|27776.8|27756.8|11
1639477800000|2021-12-14 10:30:00|27778.2|27758.2|27778.2|27758.2|27778.2|27758.2|27778.2|27758.2|1
1639478100000|2021-12-14 10:35:00|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|27777.7|27757.7|1
1639478400000|2021-12-14 10:40:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1639478700000|2021-12-14 10:45:00|27778.8|27758.8|27777.2|27757.2|27778.8|27758.8|27777.2|27757.2|3
1639479000000|2021-12-14 10:50:00|27778.5|27758.5|27774.7|27754.7|27778.5|27758.5|27774.7|27754.7|5
1639479300000|2021-12-14 10:55:00|27775.2|27755.2|27776.5|27756.5|27776.5|27756.5|27775.2|27755.2|3
1639479600000|2021-12-14 11:00:00|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|27776.2|27756.2|1
1639480500000|2021-12-14 11:15:00|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|1
1639481100000|2021-12-14 11:25:00|27780.8|27760.8|27779.2|27759.2|27784.4|27764.4|27779.2|27759.2|9
1639481400000|2021-12-14 11:30:00|27779.8|27759.8|27778.1|27758.1|27779.8|27759.8|27778.1|27758.1|4
1639481700000|2021-12-14 11:35:00|27777.3|27757.3|27776.9|27756.9|27777.9|27757.9|27776.9|27756.9|4
1639482300000|2021-12-14 11:45:00|27777.3|27757.3|27784.6|27764.6|27784.6|27764.6|27777.3|27757.3|13
1639482600000|2021-12-14 11:50:00|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|27785.8|27765.8|1
1639483200000|2021-12-14 12:00:00|27785.7|27765.7|27782.2|27762.2|27785.7|27765.7|27774.3|27754.3|18
1639483500000|2021-12-14 12:05:00|27787.2|27767.2|27784|27764|27787.2|27767.2|27784|27764|9
1639483800000|2021-12-14 12:10:00|27784.4|27764.4|27784.4|27764.4|27785.5|27765.5|27784.4|27764.4|3
1639484100000|2021-12-14 12:15:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1639484400000|2021-12-14 12:20:00|27792.5|27757.5|27792.5|27757.5|27792.6|27766.5|27786.5|27757.5|4
1639484700000|2021-12-14 12:25:00|27786.5|27766.5|27787.5|27767.5|27787.5|27767.5|27786.5|27766.5|2
1639485000000|2021-12-14 12:30:00|27788.1|27768.1|27797|27762|27808|27773|27788.1|27760.9|18
1639485300000|2021-12-14 12:35:00|27798.5|27763.5|27797.5|27777.5|27802.1|27777.5|27795.9|27763.5|8
1639485600000|2021-12-14 12:40:00|27802.3|27782.3|27806.7|27771.7|27811.5|27784.5|27797.6|27771.7|12
1639486200000|2021-12-14 12:50:00|27806.6|27771.6|27806.9|27771.9|27806.9|27771.9|27806.5|27771.5|3
1639486500000|2021-12-14 12:55:00|27807.4|27772.4|27809.5|27774.5|27809.5|27785|27800.9|27772.4|28
1639486800000|2021-12-14 13:00:00|27809.1|27774.1|27822|27787|27822.1|27792.4|27808|27774|24
1639487100000|2021-12-14 13:05:00|27819.1|27784.1|27825|27790|27828.4|27805.1|27817|27784|23
1639487400000|2021-12-14 13:10:00|27812.6|27792.6|27820.5|27785.5|27822.3|27793.6|27812.6|27785|15
1639487700000|2021-12-14 13:15:00|27822.3|27787.3|27817|27797|27822.3|27797.5|27811|27785|22
1639488000000|2021-12-14 13:20:00|27818.6|27798.6|27817.8|27797.8|27819.2|27799.2|27816.4|27796.4|8
1639488300000|2021-12-14 13:25:00|27818.2|27798.2|27826|27791|27827.6|27801.5|27816|27791|19
1639488600000|2021-12-14 13:30:00|27825.5|27790.5|27821|27786|27825.5|27795.6|27814.5|27786|5
1639488900000|2021-12-14 13:35:00|27820.5|27785.5|27825.2|27790.2|27825.2|27797.8|27817.8|27785.4|5
1639489200000|2021-12-14 13:40:00|27825.5|27790.5|27819.7|27799.7|27828.5|27802.5|27818.5|27790.5|21
1639489500000|2021-12-14 13:45:00|27819.2|27799.2|27821.8|27786.8|27824.9|27803.4|27815.8|27786.8|28
1639489800000|2021-12-14 13:50:00|27813.5|27793.5|27820.8|27785.8|27822.3|27793.5|27807.4|27782|25
1639490100000|2021-12-14 13:55:00|27820.7|27785.7|27812.4|27792.4|27820.7|27792.4|27812.3|27785.7|3
1639490400000|2021-12-14 14:00:00|27812.3|27792.3|27821.3|27786.3|27822.7|27794.1|27811|27786.3|14
1639490700000|2021-12-14 14:05:00|27821.7|27786.7|27821.7|27786.7|27821.7|27786.7|27819.6|27784.6|6
1639491000000|2021-12-14 14:10:00|27822.3|27787.3|27821.3|27786.3|27822.3|27787.3|27821.2|27786.2|4
1639491300000|2021-12-14 14:15:00|27820.7|27785.7|27822.3|27787.3|27822.3|27787.3|27820.7|27785.7|5
1639491600000|2021-12-14 14:20:00|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|27821.8|27786.8|1
1639491900000|2021-12-14 14:25:00|27813.8|27793.8|27818.5|27783.5|27820|27793.8|27813.3|27783.5|4
1639492200000|2021-12-14 14:30:00|27820|27785|27812.3|27777.3|27820|27786.5|27791.5|27756.5|55
1639492500000|2021-12-14 14:35:00|27811|27776|27811.5|27776.5|27811.5|27776.5|27811|27776|2
1639493100000|2021-12-14 14:45:00|27812|27777|27800.8|27765.8|27812|27777|27800.2|27765.2|28
1639493400000|2021-12-14 14:50:00|27801.4|27766.4|27804.5|27769.5|27807|27772|27800.8|27765.8|19
1639493700000|2021-12-14 14:55:00|27805|27770|27812.5|27777.5|27812.5|27777.5|27805|27770|16
1639494000000|2021-12-14 15:00:00|27813|27778|27815|27780|27815|27780|27812.5|27777.5|7
1639494300000|2021-12-14 15:05:00|27813.5|27778.5|27815|27780|27815|27780|27810.5|27775.5|9
1639494900000|2021-12-14 15:15:00|27815.5|27780.5|27815.5|27780.5|27815.5|27780.5|27815|27780|3
1639495200000|2021-12-14 15:20:00|27815|27780|27815.5|27780.5|27815.5|27780.5|27815|27780|2
1639495500000|2021-12-14 15:25:00|27809.5|27789.5|27818|27783|27818|27789.5|27809.5|27780.5|11
1639496100000|2021-12-14 15:35:00|27816|27781|27816.5|27781.5|27816.5|27781.5|27815|27780|4
1639496400000|2021-12-14 15:40:00|27810.5|27790.5|27821.5|27786.5|27822|27794|27806|27778.5|19
1639496700000|2021-12-14 15:45:00|27814.5|27794.5|27817|27797|27817|27797|27814|27794|5
1639497000000|2021-12-14 15:50:00|27825|27790|27824|27789|27825.5|27790.5|27824|27789|7
1639497600000|2021-12-14 16:00:00|27825|27790|27824|27789|27830|27801|27821|27786.5|22
1639497900000|2021-12-14 16:05:00|27821|27786|27817.5|27782.5|27821.5|27786.5|27817|27782|15
1639498200000|2021-12-14 16:10:00|27817|27782|27810.8|27775.8|27817.5|27782.5|27795|27760|43
1639498500000|2021-12-14 16:15:00|27811.3|27776.3|27808.3|27773.3|27811.3|27776.3|27808.2|27773.2|8
1639498800000|2021-12-14 16:20:00|27809.7|27774.7|27811.5|27776.5|27811.5|27776.5|27809.7|27774.7|6
1639499100000|2021-12-14 16:25:00|27811.3|27776.3|27810.5|27775.5|27811.3|27776.3|27810.5|27775.5|5
1639499400000|2021-12-14 16:30:00|27811|27776|27811.5|27776.5|27811.5|27776.5|27811|27776|4
1639500000000|2021-12-14 16:40:00|27812|27777|27816|27781|27817.5|27782.5|27812|27777|11
1639500300000|2021-12-14 16:45:00|27816.5|27781.5|27816.5|27781.5|27817|27782|27816.5|27781.5|3
1639500900000|2021-12-14 16:55:00|27815.5|27780.5|27818.8|27783.8|27818.8|27783.8|27810.5|27775.5|16
1639501200000|2021-12-14 17:00:00|27819|27784|27819.2|27784.2|27819.2|27784.2|27816.3|27781.3|16
1639501500000|2021-12-14 17:05:00|27817.5|27782.5|27819.3|27784.3|27821.4|27786.4|27816.3|27781.3|14
1639501800000|2021-12-14 17:10:00|27819|27784|27816.8|27781.8|27819.3|27784.3|27814|27779|19
1639502700000|2021-12-14 17:25:00|27816.5|27781.5|27814.8|27779.8|27816.5|27781.5|27809.3|27774.3|25
1639503000000|2021-12-14 17:30:00|27814.6|27779.6|27809|27774|27815.4|27780.4|27808|27773|12
1639503300000|2021-12-14 17:35:00|27809.5|27774.5|27809|27774|27809.5|27774.5|27809|27774|2
1639503600000|2021-12-14 17:40:00|27805.5|27770.5|27804|27769|27805.5|27770.5|27804|27769|3
1639503900000|2021-12-14 17:45:00|27798|27763|27816.5|27781.5|27816.5|27781.5|27797.5|27762.5|22
1639504200000|2021-12-14 17:50:00|27817|27782|27816.5|27781.5|27817|27782|27816.5|27781.5|2
1639504500000|2021-12-14 17:55:00|27816|27781|27816|27781|27816.5|27781.5|27816|27781|3
1639504800000|2021-12-14 18:00:00|27816.5|27781.5|27818.5|27783.5|27819.5|27784.5|27816|27781|8
1639505100000|2021-12-14 18:05:00|27822.5|27787.5|27821.5|27786.5|27822.5|27787.5|27821|27786|7
1639505400000|2021-12-14 18:10:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1639505700000|2021-12-14 18:15:00|27822|27787|27823|27788|27823|27788|27822|27787|9
1639506300000|2021-12-14 18:25:00|27825.5|27790.5|27833.5|27798.5|27837|27802|27825.5|27790.5|24
1639506600000|2021-12-14 18:30:00|27834|27799|27829|27794|27834.3|27799.3|27828.5|27793.5|15
1639506900000|2021-12-14 18:35:00|27823|27788|27829.5|27794.5|27829.5|27794.5|27823|27788|10
1639507200000|2021-12-14 18:40:00|27822|27787|27803.3|27768.3|27823.5|27788.5|27803.3|27768.3|13
1639507500000|2021-12-14 18:45:00|27801.8|27766.8|27816.8|27781.8|27816.8|27781.8|27801.8|27766.8|12
1639508400000|2021-12-14 19:00:00|27817|27782|27817|27782|27817|27782|27817|27782|1
1639508700000|2021-12-14 19:05:00|27816.8|27781.8|27822.6|27787.6|27822.9|27787.9|27816.8|27781.8|8
1639509000000|2021-12-14 19:10:00|27822.2|27787.2|27828.4|27793.4|27828.8|27793.8|27822.2|27787.2|6
1639509300000|2021-12-14 19:15:00|27828.9|27793.9|27828.9|27793.9|27830|27795|27826.3|27791.3|8
1639509600000|2021-12-14 19:20:00|27826.4|27791.4|27825.4|27790.4|27826.4|27791.4|27825.4|27790.4|3
1639511100000|2021-12-14 19:45:00|27824.9|27789.9|27823.5|27788.5|27824.9|27789.9|27818.4|27783.4|21
1639511400000|2021-12-14 19:50:00|27823|27788|27827.3|27792.3|27828|27793|27823|27788|10
1639511700000|2021-12-14 19:55:00|27826.9|27791.9|27827.3|27792.3|27827.3|27792.3|27826.9|27791.9|2
1639531800000|2021-12-15 01:30:00|27793.5|27773.5|27792.8|27772.8|27794.9|27774.9|27792.4|27772.4|23
1639532100000|2021-12-15 01:35:00|27793.5|27773.5|27793.6|27773.6|27793.6|27773.6|27793.5|27773.5|2
1639532400000|2021-12-15 01:40:00|27793.5|27773.5|27797|27777|27798.7|27778.7|27793.5|27773.5|26
1639532700000|2021-12-15 01:45:00|27796.8|27776.8|27793.5|27773.5|27796.8|27776.8|27793.3|27773.3|20
1639533000000|2021-12-15 01:50:00|27793.8|27773.8|27796.4|27776.4|27796.4|27776.4|27792|27772|34
1639533300000|2021-12-15 01:55:00|27796.2|27776.2|27798.3|27778.3|27798.4|27778.4|27796.2|27776.2|15
1639533600000|2021-12-15 02:00:00|27798.9|27778.9|27795.1|27775.1|27799.1|27779.1|27795.1|27775.1|18
1639533900000|2021-12-15 02:05:00|27794.7|27774.7|27792.1|27772.1|27795.1|27775.1|27792.1|27772.1|21
1639534200000|2021-12-15 02:10:00|27792.7|27772.7|27789.5|27769.5|27797.9|27777.9|27789|27769|36
1639534500000|2021-12-15 02:15:00|27789|27769|27791.5|27771.5|27793|27773|27784|27764|24
1639534800000|2021-12-15 02:20:00|27792|27772|27798|27778|27798|27778|27792|27772|12
1639535100000|2021-12-15 02:25:00|27798.5|27778.5|27791|27771|27798.5|27778.5|27790|27770|21
1639535400000|2021-12-15 02:30:00|27790.5|27770.5|27791.1|27771.1|27791.7|27771.7|27788|27768|28
1639535700000|2021-12-15 02:35:00|27791.6|27771.6|27788.7|27768.7|27793.2|27773.2|27788.1|27768.1|49
1639536000000|2021-12-15 02:40:00|27788.2|27768.2|27783|27763|27788.4|27768.4|27778.7|27758.7|54
1639536300000|2021-12-15 02:45:00|27781.1|27761.1|27779.6|27759.6|27783|27763|27774|27754|86
1639536600000|2021-12-15 02:50:00|27780|27760|27782.5|27762.5|27783|27763|27778|27758|19
1639536900000|2021-12-15 02:55:00|27783|27763|27777.4|27757.4|27783|27763|27772.6|27752.6|53
1639537200000|2021-12-15 03:00:00|27777.1|27757.1|27772|27752|27777.6|27757.6|27769.5|27749.5|22
1639537500000|2021-12-15 03:05:00|27772.5|27752.5|27771|27751|27773|27753|27767.5|27747.5|25
1639537800000|2021-12-15 03:10:00|27771.5|27751.5|27772.5|27752.5|27772.9|27752.9|27771|27751|9
1639538100000|2021-12-15 03:15:00|27770.9|27750.9|27769.5|27749.5|27770.9|27750.9|27768.5|27748.5|19
1639538400000|2021-12-15 03:20:00|27769|27749|27770.4|27750.4|27771.6|27751.6|27768.5|27748.5|28
1639538700000|2021-12-15 03:25:00|27770.3|27750.3|27770.3|27750.3|27771|27751|27770.3|27750.3|6
1639539000000|2021-12-15 03:30:00|27770.4|27750.4|27769.5|27749.5|27770.8|27750.8|27769|27749|14
1639539300000|2021-12-15 03:35:00|27769|27749|27769.1|27749.1|27770.1|27750.1|27768.5|27748.5|26
1639539600000|2021-12-15 03:40:00|27769.5|27749.5|27769|27749|27770.1|27750.1|27769|27749|25
1639539900000|2021-12-15 03:45:00|27769.5|27749.5|27769.5|27749.5|27770|27750|27769|27749|25
1639540200000|2021-12-15 03:50:00|27769.1|27749.1|27769|27749|27769.1|27749.1|27768.5|27748.5|8
1639540500000|2021-12-15 03:55:00|27770|27750|27769.5|27749.5|27770|27750|27768.5|27748.5|7
1639540800000|2021-12-15 04:00:00|27769|27749|27769.1|27749.1|27769.5|27749.5|27769|27749|27
1639541100000|2021-12-15 04:05:00|27769|27749|27769.1|27749.1|27769.1|27749.1|27768.5|27748.5|8
1639541400000|2021-12-15 04:10:00|27769|27749|27768.3|27748.3|27769|27749|27768.3|27748.3|11
1639541700000|2021-12-15 04:15:00|27768.5|27748.5|27768.3|27748.3|27768.5|27748.5|27768.3|27748.3|2
1639542000000|2021-12-15 04:20:00|27768.9|27748.9|27768.3|27748.3|27768.9|27748.9|27768.3|27748.3|2
1639542300000|2021-12-15 04:25:00|27768.5|27748.5|27769.2|27749.2|27772|27752|27768.5|27748.5|17
1639542600000|2021-12-15 04:30:00|27769|27749|27769|27749|27769.9|27749.9|27768.9|27748.9|13
1639542900000|2021-12-15 04:35:00|27769.2|27749.2|27769.6|27749.6|27769.6|27749.6|27769.2|27749.2|2
1639543200000|2021-12-15 04:40:00|27769.2|27749.2|27773.4|27753.4|27774|27754|27768.9|27748.9|16
1639543500000|2021-12-15 04:45:00|27773.2|27753.2|27773.4|27753.4|27774|27754|27773.2|27753.2|8
1639543800000|2021-12-15 04:50:00|27773.2|27753.2|27774.2|27754.2|27778.3|27758.3|27772.2|27752.2|57
1639544100000|2021-12-15 04:55:00|27773.6|27753.6|27772.3|27752.3|27774.2|27754.2|27772.3|27752.3|40
1639544400000|2021-12-15 05:00:00|27773.6|27753.6|27775.2|27755.2|27776.3|27756.3|27772.3|27752.3|22
1639544700000|2021-12-15 05:05:00|27775.4|27755.4|27775.6|27755.6|27775.6|27755.6|27775.2|27755.2|6
1639545000000|2021-12-15 05:10:00|27775.2|27755.2|27775.7|27755.7|27775.7|27755.7|27775.2|27755.2|3
1639545300000|2021-12-15 05:15:00|27775.6|27755.6|27776.2|27756.2|27776.2|27756.2|27775.6|27755.6|3
1639545600000|2021-12-15 05:20:00|27775.7|27755.7|27775.7|27755.7|27776.2|27756.2|27775.7|27755.7|5
1639545900000|2021-12-15 05:25:00|27776.2|27756.2|27775.7|27755.7|27777.3|27757.3|27775.7|27755.7|7
1639546200000|2021-12-15 05:30:00|27775.6|27755.6|27772.7|27752.7|27777.6|27757.6|27772.7|27752.7|22
1639546500000|2021-12-15 05:35:00|27773|27753|27775|27755|27778|27758|27773|27753|9
1639546800000|2021-12-15 05:40:00|27774.5|27754.5|27773.5|27753.5|27774.5|27754.5|27773|27753|17
1639547100000|2021-12-15 05:45:00|27772.5|27752.5|27771.5|27751.5|27773|27753|27770.5|27750.5|13
1639547400000|2021-12-15 05:50:00|27772|27752|27771|27751|27772.5|27752.5|27770.5|27750.5|15
1639547700000|2021-12-15 05:55:00|27771.5|27751.5|27772.5|27752.5|27772.5|27752.5|27771.5|27751.5|3
1639548000000|2021-12-15 06:00:00|27773|27753|27772|27752|27773|27753|27772|27752|3
1639548300000|2021-12-15 06:05:00|27770|27750|27763.5|27743.5|27772|27752|27763.5|27743.5|20
1639548600000|2021-12-15 06:10:00|27762.5|27742.5|27757|27737|27763|27743|27757|27737|21
1639548900000|2021-12-15 06:15:00|27757.5|27737.5|27766.5|27731.5|27767.5|27740|27757|27731.5|10
1639549200000|2021-12-15 06:20:00|27767|27732|27767|27732|27767.5|27732.5|27762|27727|17
1639549500000|2021-12-15 06:25:00|27766.5|27731.5|27762|27727|27767|27732|27761.5|27726.5|21
1639549800000|2021-12-15 06:30:00|27762.5|27727.5|27748.5|27728.5|27762.5|27732.5|27748|27720|33
1639550400000|2021-12-15 06:40:00|27749|27729|27753.5|27733.5|27760|27733.5|27748.5|27724|20
1639550700000|2021-12-15 06:45:00|27752|27732|27753.5|27733.5|27760.5|27733.5|27751|27723.5|13
1639551000000|2021-12-15 06:50:00|27753|27733|27754|27734|27754|27734|27753|27733|3
1639551300000|2021-12-15 06:55:00|27753|27733|27759|27724|27760|27734|27750.5|27724|23
1639551600000|2021-12-15 07:00:00|27758.5|27723.5|27759.5|27724.5|27759.5|27724.5|27758|27723|25
1639551900000|2021-12-15 07:05:00|27760.5|27725.5|27753.6|27733.6|27760.5|27733.6|27751|27723.5|25
1639552200000|2021-12-15 07:10:00|27753.5|27733.5|27752.8|27732.8|27755.2|27735.2|27752.3|27732.3|35
1639552500000|2021-12-15 07:15:00|27752.9|27732.9|27754|27734|27754|27734|27752|27732|9
1639552800000|2021-12-15 07:20:00|27753.6|27733.6|27753.6|27733.6|27754.8|27734.8|27753.1|27733.1|27
1639553100000|2021-12-15 07:25:00|27754|27734|27752.2|27732.2|27754.1|27734.1|27751.4|27731.4|61
1639553400000|2021-12-15 07:30:00|27752.6|27732.6|27755.7|27735.7|27756.2|27736.2|27750.4|27730.4|41
1639553700000|2021-12-15 07:35:00|27755.6|27735.6|27763|27728|27763.8|27735.6|27755.4|27728|11
1639554000000|2021-12-15 07:40:00|27763.5|27728.5|27758.6|27738.6|27763.5|27738.6|27756.4|27728|9
1639554300000|2021-12-15 07:45:00|27757.6|27737.6|27756.7|27736.7|27758.6|27738.6|27756.4|27736.4|7
1639554600000|2021-12-15 07:50:00|27757.6|27737.6|27757.6|27737.6|27757.6|27737.6|27756.5|27736.5|3
1639554900000|2021-12-15 07:55:00|27756.5|27736.5|27758|27738|27758.9|27738.9|27756.5|27736.5|7
1639555200000|2021-12-15 08:00:00|27759|27739|27758|27738|27759|27739|27758|27738|4
1639555500000|2021-12-15 08:05:00|27758.9|27738.9|27757.5|27737.5|27759|27739|27753.7|27733.7|17
1639555800000|2021-12-15 08:10:00|27756.9|27736.9|27762.5|27727.5|27762.7|27736.9|27752.5|27727|24
1639556100000|2021-12-15 08:15:00|27763|27728|27762.5|27727.5|27763|27733.9|27753.9|27727.5|4
1639556400000|2021-12-15 08:20:00|27763.5|27728.5|27762.5|27727.5|27763.9|27734.8|27754.3|27726.9|14
1639556700000|2021-12-15 08:25:00|27764.8|27729.8|27761.9|27726.9|27764.8|27729.8|27761.9|27726.9|11
1639557000000|2021-12-15 08:30:00|27762.5|27727.5|27762.3|27727.3|27763|27728|27760.9|27725.9|36
1639557300000|2021-12-15 08:35:00|27761.7|27726.7|27762.8|27727.8|27763.3|27737.3|27754.4|27726.7|31
1639557600000|2021-12-15 08:40:00|27762.9|27727.9|27762.5|27727.5|27764.4|27738.9|27756.8|27727.3|42
1639557900000|2021-12-15 08:45:00|27762.9|27727.9|27763.5|27728.5|27764.5|27729.5|27760.9|27725.9|27
1639558200000|2021-12-15 08:50:00|27762.9|27727.9|27762.5|27727.5|27763.5|27728.5|27761.9|27726.9|27
1639558500000|2021-12-15 08:55:00|27762.9|27727.9|27756|27736|27765|27738.6|27756|27726.9|23
1639558800000|2021-12-15 09:00:00|27757|27737|27757.5|27737.5|27758.1|27738.1|27756.5|27736.5|7
1639559100000|2021-12-15 09:05:00|27758.5|27738.5|27757.7|27737.7|27758.5|27738.5|27756.7|27736.7|6
1639559400000|2021-12-15 09:10:00|27757.5|27737.5|27757.8|27737.8|27758.5|27738.5|27756.5|27736.5|10
1639559700000|2021-12-15 09:15:00|27758.5|27738.5|27763.3|27743.3|27769.5|27743.3|27756.8|27734|13
1639560000000|2021-12-15 09:20:00|27772.7|27737.7|27773.3|27738.3|27773.5|27738.5|27772.7|27737.7|4
1639560600000|2021-12-15 09:30:00|27772.7|27737.7|27771.7|27736.7|27772.7|27737.7|27771.7|27736.7|2
1639561200000|2021-12-15 09:40:00|27771.1|27736.1|27772.2|27737.2|27795.1|27760.1|27769.7|27734.7|27
1639561500000|2021-12-15 09:45:00|27773.2|27738.2|27771.4|27751.4|27775.2|27751.5|27770.6|27738.2|18
1639561800000|2021-12-15 09:50:00|27771.5|27751.5|27788.5|27753.5|27802.2|27767.2|27771.5|27745.6|35
1639562100000|2021-12-15 09:55:00|27789.1|27754.1|27788.5|27753.5|27789.1|27754.1|27788.5|27753.5|2
1639562700000|2021-12-15 10:05:00|27788|27753|27780.9|27745.9|27788|27759|27773.5|27745.5|16
1639563000000|2021-12-15 10:10:00|27781.6|27746.6|27784|27749|27784|27749|27781.6|27746.6|4
1639563900000|2021-12-15 10:25:00|27783.9|27748.9|27784.5|27749.5|27784.5|27749.5|27783.9|27748.9|2
1639564200000|2021-12-15 10:30:00|27785.1|27750.1|27784.1|27749.1|27785.1|27750.1|27784.1|27749.1|2
1639564500000|2021-12-15 10:35:00|27783.1|27748.1|27785.1|27750.1|27785.1|27750.1|27781|27746|7
1639564800000|2021-12-15 10:40:00|27778.1|27758.1|27777.6|27757.6|27778.1|27758.1|27777.6|27757.6|2
1639565400000|2021-12-15 10:50:00|27778.6|27758.6|27788.5|27753.5|27788.5|27761|27778.6|27753|8
1639566000000|2021-12-15 11:00:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1639566300000|2021-12-15 11:05:00|27782.5|27762.5|27786.6|27751.6|27788.1|27762.5|27782.5|27751.6|4
1639568700000|2021-12-15 11:45:00|27788.1|27753.1|27787.3|27767.3|27788.7|27768.7|27787|27753.1|10
1639569000000|2021-12-15 11:50:00|27788.1|27768.1|27793|27773|27793|27773|27782.8|27754.7|16
1639569300000|2021-12-15 11:55:00|27793.5|27773.5|27810.5|27775.5|27810.6|27780|27793.5|27773.5|11
1639569600000|2021-12-15 12:00:00|27810.6|27775.6|27793.1|27773.1|27810.6|27778.6|27793.1|27770.1|15
1639569900000|2021-12-15 12:05:00|27793.6|27773.6|27802.5|27767.5|27802.6|27774.5|27790.2|27766.9|17
1639570500000|2021-12-15 12:15:00|27785.3|27765.3|27789.7|27754.7|27791.4|27765.7|27785.3|27754.7|8
1639570800000|2021-12-15 12:20:00|27789.2|27754.2|27787.7|27752.7|27789.2|27754.2|27787.7|27752.7|2
1639571100000|2021-12-15 12:25:00|27789.2|27754.2|27789.7|27754.7|27790.3|27755.3|27789.2|27754.2|4
1639571400000|2021-12-15 12:30:00|27790.3|27755.3|27792.7|27757.7|27792.7|27757.7|27790.3|27755.3|3
1639571700000|2021-12-15 12:35:00|27792.5|27757.5|27783.6|27763.6|27792.5|27763.9|27782.5|27757.5|7
1639572000000|2021-12-15 12:40:00|27783.9|27763.9|27792.5|27757.5|27792.5|27764.4|27783.6|27757.5|5
1639572600000|2021-12-15 12:50:00|27782.5|27762.5|27785.5|27750.5|27792.5|27763.1|27777.8|27747.7|15
1639572900000|2021-12-15 12:55:00|27785.9|27750.9|27790.5|27755.5|27790.5|27755.5|27785.9|27750.9|6
1639573200000|2021-12-15 13:00:00|27790|27755|27789|27754|27790|27755|27787.5|27752.5|5
1639573500000|2021-12-15 13:05:00|27788.6|27753.6|27788.6|27753.6|27788.6|27753.6|27788.6|27753.6|1
1639573800000|2021-12-15 13:10:00|27789|27754|27794.5|27759.5|27794.5|27765.2|27784.1|27754|9
1639574100000|2021-12-15 13:15:00|27794|27759|27792.1|27757.1|27794|27759|27791.1|27756.1|6
1639574400000|2021-12-15 13:20:00|27790.6|27755.6|27793|27758|27793|27758|27790.6|27755.6|5
1639574700000|2021-12-15 13:25:00|27792|27757|27790.7|27755.7|27794|27759.2|27778.4|27752.6|29
1639575000000|2021-12-15 13:30:00|27790.5|27755.5|27788.4|27753.4|27790.5|27755.5|27788.4|27753.4|4
1639575300000|2021-12-15 13:35:00|27788.5|27753.5|27788.1|27753.1|27793.8|27758.8|27778.4|27752.2|11
1639575600000|2021-12-15 13:40:00|27788.3|27753.3|27789.5|27754.5|27793.8|27766.3|27782.8|27753.3|30
1639575900000|2021-12-15 13:45:00|27792.2|27757.2|27787|27752|27792.2|27757.2|27787|27752|9
1639576200000|2021-12-15 13:50:00|27788.5|27753.5|27787.5|27752.5|27790|27755|27787.5|27752.5|8
1639576500000|2021-12-15 13:55:00|27787|27752|27787.5|27752.5|27787.5|27752.5|27787|27752|2
1639577700000|2021-12-15 14:15:00|27788|27753|27787.5|27752.5|27790|27755|27787.5|27752.5|7
1639578300000|2021-12-15 14:25:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1639578600000|2021-12-15 14:30:00|27788|27753|27792.5|27757.5|27792.5|27757.5|27788|27753|7
1639578900000|2021-12-15 14:35:00|27792|27757|27792.5|27757.5|27792.5|27757.5|27792|27757|4
1639579200000|2021-12-15 14:40:00|27793.5|27758.5|27795|27760|27797.5|27762.5|27793.5|27758.5|7
1639579500000|2021-12-15 14:45:00|27796|27761|27798.6|27763.6|27798.6|27763.6|27796|27761|10
1639579800000|2021-12-15 14:50:00|27799.1|27764.1|27805.6|27770.6|27807.9|27772.9|27799.1|27764.1|27
1639580100000|2021-12-15 14:55:00|27804|27769|27804.5|27769.5|27806.1|27771.1|27804|27769|8
1639580700000|2021-12-15 15:05:00|27804|27769|27804|27769|27804|27769|27803.5|27768.5|5
1639581000000|2021-12-15 15:10:00|27804.5|27769.5|27804.5|27769.5|27804.5|27769.5|27804.5|27769.5|1
1639582200000|2021-12-15 15:30:00|27805.5|27770.5|27802.6|27767.6|27811|27776|27800.5|27765.5|32
1639582500000|2021-12-15 15:35:00|27802.1|27767.1|27802|27767|27802.6|27767.6|27800|27765|7
1639582800000|2021-12-15 15:40:00|27802.1|27767.1|27801|27766|27802.1|27767.1|27800.3|27765.3|11
1639583100000|2021-12-15 15:45:00|27800|27765|27798.6|27763.6|27803|27772|27792|27757.6|14
1639583400000|2021-12-15 15:50:00|27801.1|27766.1|27803.6|27768.6|27803.6|27768.6|27801.1|27766.1|4
1639583700000|2021-12-15 15:55:00|27805.1|27770.1|27806.1|27771.1|27806.6|27771.6|27805.1|27770.1|4
1639584000000|2021-12-15 16:00:00|27805.6|27770.6|27806|27771|27806.5|27771.5|27805.5|27770.5|5
1639584300000|2021-12-15 16:05:00|27805.5|27770.5|27801|27766|27805.5|27770.5|27801|27766|12
1639584600000|2021-12-15 16:10:00|27801.5|27766.5|27807|27772|27808.5|27778.5|27798|27766.5|12
1639584900000|2021-12-15 16:15:00|27805|27770|27807.1|27772.1|27807.1|27772.1|27803.1|27768.1|11
1639585500000|2021-12-15 16:25:00|27809|27774|27811|27776|27812.1|27777.1|27805|27770|25
1639585800000|2021-12-15 16:30:00|27811.5|27776.5|27815.5|27780.5|27815.5|27780.5|27810|27775|13
1639586400000|2021-12-15 16:40:00|27814.5|27779.5|27809.5|27774.5|27815.5|27781|27801|27771.5|10
1639587000000|2021-12-15 16:50:00|27807.1|27772.1|27807|27772|27807.1|27772.1|27807|27772|2
1639587300000|2021-12-15 16:55:00|27806.3|27771.3|27806.8|27771.8|27806.8|27771.8|27806.3|27771.3|2
1639587600000|2021-12-15 17:00:00|27807.3|27772.3|27807.3|27772.3|27807.3|27772.3|27807.3|27772.3|1
1639587900000|2021-12-15 17:05:00|27806.8|27771.8|27806.3|27771.3|27806.8|27771.8|27806.3|27771.3|2
1639589100000|2021-12-15 17:25:00|27806|27771|27795|27760|27806.6|27771.6|27795|27760|10
1639589400000|2021-12-15 17:30:00|27794.9|27759.9|27791.2|27756.2|27810.6|27775.6|27791.2|27756.2|9
1639589700000|2021-12-15 17:35:00|27802.9|27767.9|27791.2|27756.2|27802.9|27767.9|27791.2|27756.2|3
1639590000000|2021-12-15 17:40:00|27796.8|27761.8|27796.8|27761.8|27796.8|27761.8|27796.8|27761.8|1
1639590300000|2021-12-15 17:45:00|27793.2|27758.2|27790.9|27755.9|27793.2|27758.2|27788.2|27753.2|6
1639590600000|2021-12-15 17:50:00|27788.2|27753.2|27796.8|27761.8|27796.8|27761.8|27788.2|27753.2|2
1639590900000|2021-12-15 17:55:00|27794.2|27759.2|27798.6|27763.6|27798.6|27763.6|27794.2|27759.2|4
1639591200000|2021-12-15 18:00:00|27795.2|27760.2|27796.8|27761.8|27796.8|27761.8|27794.2|27759.2|4
1639591500000|2021-12-15 18:05:00|27797.8|27762.8|27789.6|27754.6|27797.8|27762.8|27789.6|27754.6|2
1639591800000|2021-12-15 18:10:00|27792.9|27757.9|27787.8|27752.8|27796.3|27761.3|27783.8|27748.8|13
1639592100000|2021-12-15 18:15:00|27786.3|27751.3|27786.2|27751.2|27788.3|27753.3|27782.9|27747.9|20
1639592400000|2021-12-15 18:20:00|27787.2|27752.2|27787.6|27752.6|27787.6|27752.6|27787.2|27752.2|2
1639593000000|2021-12-15 18:30:00|27788.1|27753.1|27789.5|27754.5|27789.5|27754.5|27788.1|27753.1|4
1639593300000|2021-12-15 18:35:00|27788|27753|27800.8|27765.8|27804.5|27769.5|27788|27753|21
1639593600000|2021-12-15 18:40:00|27801.3|27766.3|27803.1|27768.1|27803.1|27768.1|27801.3|27766.3|3
1639593900000|2021-12-15 18:45:00|27802.6|27767.6|27803.1|27768.1|27803.1|27768.1|27800.6|27765.6|4
1639594200000|2021-12-15 18:50:00|27801.2|27766.2|27801.2|27766.2|27801.2|27766.2|27801.2|27766.2|1
1639594500000|2021-12-15 18:55:00|27800.2|27765.2|27799.5|27757.5|27800.2|27765.2|27799|27757|3
1639594800000|2021-12-15 19:00:00|27800.5|27758.5|27799.8|27764.8|27800.5|27765.2|27798.5|27756.5|7
1639595100000|2021-12-15 19:05:00|27796.2|27761.2|27810.9|27775.9|27811.2|27776.2|27796.2|27761.2|22
1639595400000|2021-12-15 19:10:00|27811.8|27776.8|27792.8|27757.8|27811.9|27776.9|27792.2|27757.2|46
1639595700000|2021-12-15 19:15:00|27798.5|27763.5|27810|27775|27812.5|27777.5|27798.5|27763.5|45
1639596000000|2021-12-15 19:20:00|27808.5|27773.5|27809.1|27774.1|27810|27775|27805|27770|24
1639596300000|2021-12-15 19:25:00|27809.5|27774.5|27810|27775|27810|27775|27807|27772|13
1639596600000|2021-12-15 19:30:00|27810.3|27775.3|27810|27775|27810.3|27775.3|27809.5|27774.5|4
1639596900000|2021-12-15 19:35:00|27809.5|27774.5|27800.6|27765.6|27810|27775|27800.4|27765.4|22
1639597200000|2021-12-15 19:40:00|27800.5|27765.5|27795|27760|27800.5|27765.5|27790.4|27755.4|24
1639597500000|2021-12-15 19:45:00|27794.7|27759.7|27792.5|27757.5|27795.6|27760.6|27792.5|27757.5|7
1639597800000|2021-12-15 19:50:00|27789.3|27754.3|27782.8|27747.8|27789.3|27754.3|27782.2|27747.2|17
1639598100000|2021-12-15 19:55:00|27782.9|27747.9|27794|27759|27796|27759.8|27782.8|27747.8|30
1639618200000|2021-12-16 01:30:00|27738.2|27718.2|27737.7|27717.7|27738.4|27718.4|27736|27716|14
1639618500000|2021-12-16 01:35:00|27738.2|27718.2|27744.7|27724.7|27745.2|27725.2|27738.1|27718.1|36
1639618800000|2021-12-16 01:40:00|27745.2|27725.2|27753|27733|27756.6|27736.6|27744.7|27724.7|44
1639619100000|2021-12-16 01:45:00|27753.3|27733.3|27752.9|27732.9|27753.3|27733.3|27751.6|27731.6|19
1639619400000|2021-12-16 01:50:00|27753.5|27733.5|27752.5|27732.5|27754.8|27734.8|27752.5|27732.5|21
1639619700000|2021-12-16 01:55:00|27753.1|27733.1|27753.3|27733.3|27757.5|27737.5|27751.5|27731.5|26
1639620000000|2021-12-16 02:00:00|27753.5|27733.5|27758|27738|27758|27738|27752.7|27732.7|20
1639620300000|2021-12-16 02:05:00|27758.5|27738.5|27758|27738|27759|27739|27757.5|27737.5|7
1639620600000|2021-12-16 02:10:00|27757.6|27737.6|27756.5|27736.5|27759|27739|27756.1|27736.1|14
1639620900000|2021-12-16 02:15:00|27756.8|27736.8|27755.4|27735.4|27756.8|27736.8|27754.9|27734.9|10
1639621200000|2021-12-16 02:20:00|27755|27735|27751.5|27731.5|27755.4|27735.4|27751.5|27731.5|14
1639621500000|2021-12-16 02:25:00|27751.3|27731.3|27752|27732|27752|27732|27750.1|27730.1|22
1639621800000|2021-12-16 02:30:00|27752.3|27732.3|27751|27731|27752.3|27732.3|27750.3|27730.3|14
1639622100000|2021-12-16 02:35:00|27751.2|27731.2|27752.1|27732.1|27758.2|27738.2|27751.2|27731.2|54
1639622400000|2021-12-16 02:40:00|27752.5|27732.5|27753|27733|27753.3|27733.3|27752.5|27732.5|6
1639622700000|2021-12-16 02:45:00|27753.2|27733.2|27756.5|27736.5|27757.2|27737.2|27753|27733|39
1639623000000|2021-12-16 02:50:00|27757.5|27737.5|27757.5|27737.5|27757.8|27737.8|27757.4|27737.4|5
1639623300000|2021-12-16 02:55:00|27758|27738|27757.5|27737.5|27758|27738|27755.3|27735.3|24
1639623600000|2021-12-16 03:00:00|27757.4|27737.4|27756.5|27736.5|27757.5|27737.5|27756.5|27736.5|4
1639623900000|2021-12-16 03:05:00|27757|27737|27757|27737|27757|27737|27757|27737|1
1639624500000|2021-12-16 03:15:00|27757.3|27737.3|27762.5|27742.5|27763.4|27743.4|27757.3|27737.3|74
1639624800000|2021-12-16 03:20:00|27763|27743|27763.6|27743.6|27763.9|27743.9|27763|27743|5
1639625100000|2021-12-16 03:25:00|27763.5|27743.5|27767|27747|27768.7|27748.7|27763|27743|28
1639625400000|2021-12-16 03:30:00|27766|27746|27768|27748|27768|27748|27766|27746|9
1639625700000|2021-12-16 03:35:00|27768.5|27748.5|27769|27749|27771.5|27751.5|27768|27748|19
1639626000000|2021-12-16 03:40:00|27769.5|27749.5|27777.5|27757.5|27784.5|27759.5|27769.5|27743|33
1639626300000|2021-12-16 03:45:00|27777|27757|27780|27745|27780.5|27757.5|27772|27744.5|28
1639626600000|2021-12-16 03:50:00|27780.5|27745.5|27785|27750|27785.5|27750.5|27780.5|27745.5|19
1639626900000|2021-12-16 03:55:00|27785.5|27750.5|27778.5|27758.5|27786.5|27758.5|27777.5|27750.5|10
1639627200000|2021-12-16 04:00:00|27778|27758|27776.7|27756.7|27778.5|27758.5|27776.3|27756.3|11
1639627500000|2021-12-16 04:05:00|27777.2|27757.2|27776.3|27756.3|27777.3|27757.3|27775.2|27755.2|12
1639627800000|2021-12-16 04:10:00|27777.2|27757.2|27795.1|27760.1|27795.7|27772.3|27777.2|27757.2|34
1639628100000|2021-12-16 04:15:00|27794.9|27759.9|27791.7|27756.7|27794.9|27764.6|27784.6|27756.4|6
1639628700000|2021-12-16 04:25:00|27791.4|27756.4|27789.2|27769.2|27791.4|27769.2|27786.6|27756.4|4
1639629000000|2021-12-16 04:30:00|27787.6|27767.6|27784|27764|27789.2|27769.2|27783.8|27763.8|15
1639629300000|2021-12-16 04:35:00|27783.9|27763.9|27781.2|27761.2|27786.6|27766.6|27781.2|27761.2|15
1639629600000|2021-12-16 04:40:00|27780.6|27760.6|27776.2|27756.2|27784.1|27760.6|27776.2|27748.4|16
1639629900000|2021-12-16 04:45:00|27775.6|27755.6|27776.6|27756.6|27776.6|27756.6|27774.6|27754.6|8
1639630200000|2021-12-16 04:50:00|27777.2|27757.2|27777.6|27757.6|27777.6|27757.6|27776.2|27756.2|7
1639630500000|2021-12-16 04:55:00|27777.2|27757.2|27781.6|27761.6|27781.6|27761.6|27777.2|27757.2|12
1639630800000|2021-12-16 05:00:00|27781.4|27761.4|27792.1|27757.1|27792.3|27763.8|27781.4|27756.7|9
1639631100000|2021-12-16 05:05:00|27791.5|27756.5|27791|27756|27791.5|27756.5|27790.5|27755.5|4
1639631400000|2021-12-16 05:10:00|27790|27755|27793.1|27758.1|27793.1|27758.1|27790|27755|5
1639631700000|2021-12-16 05:15:00|27793|27758|27790.1|27755.1|27793.1|27758.1|27790.1|27755.1|9
1639632000000|2021-12-16 05:20:00|27777.6|27757.6|27777.6|27757.6|27782.6|27762.6|27777|27757|24
1639632300000|2021-12-16 05:25:00|27778|27758|27774.5|27754.5|27778|27758|27774.5|27754.5|26
1639632600000|2021-12-16 05:30:00|27775|27755|27776|27756|27776.4|27756.4|27774|27754|14
1639632900000|2021-12-16 05:35:00|27775.9|27755.9|27777.7|27757.7|27777.7|27757.7|27774.4|27754.4|9
1639633200000|2021-12-16 05:40:00|27778.6|27758.6|27778|27758|27778.6|27758.6|27778|27758|2
1639633500000|2021-12-16 05:45:00|27777.7|27757.7|27777.7|27757.7|27778|27758|27777.7|27757.7|3
1639633800000|2021-12-16 05:50:00|27777.3|27757.3|27778.2|27758.2|27778.2|27758.2|27776.2|27756.2|34
1639634100000|2021-12-16 05:55:00|27778.4|27758.4|27778.9|27758.9|27779.4|27759.4|27778.3|27758.3|8
1639634400000|2021-12-16 06:00:00|27779|27759|27782.5|27762.5|27783.3|27763.3|27778|27758|14
1639634700000|2021-12-16 06:05:00|27782.9|27762.9|27779.5|27759.5|27783.9|27763.9|27778.3|27758.3|18
1639635000000|2021-12-16 06:10:00|27778.1|27758.1|27772.9|27752.9|27778.1|27758.1|27772|27752|119
1639635300000|2021-12-16 06:15:00|27773|27753|27774.4|27754.4|27777.2|27757.2|27770.4|27750.4|34
1639635600000|2021-12-16 06:20:00|27773.6|27753.6|27773.6|27753.6|27774.4|27754.4|27773.4|27753.4|16
1639635900000|2021-12-16 06:25:00|27770.1|27750.1|27775.4|27755.4|27778.4|27758.4|27770.1|27750.1|52
1639636200000|2021-12-16 06:30:00|27775.6|27755.6|27777.3|27757.3|27778.6|27758.6|27775.6|27755.6|15
1639636500000|2021-12-16 06:35:00|27778.5|27758.5|27775|27755|27778.5|27758.5|27773.5|27753.5|16
1639636800000|2021-12-16 06:40:00|27775.4|27755.4|27777.9|27757.9|27778.7|27758.7|27772.4|27752.4|38
1639637100000|2021-12-16 06:45:00|27777|27757|27777.4|27757.4|27778.9|27758.9|27777|27757|7
1639637400000|2021-12-16 06:50:00|27777.3|27757.3|27778.3|27758.3|27778.3|27758.3|27776.4|27756.4|9
1639637700000|2021-12-16 06:55:00|27778.4|27758.4|27785|27750|27785.7|27761.7|27778.4|27749|18
1639638000000|2021-12-16 07:00:00|27784.1|27749.1|27780.9|27760.9|27785.8|27764|27777|27749.1|61
1639638300000|2021-12-16 07:05:00|27780.4|27760.4|27777.6|27757.6|27782.4|27762.4|27777.4|27757.4|48
1639638600000|2021-12-16 07:10:00|27778|27758|27774.8|27754.8|27778.2|27758.2|27773|27753|23
1639638900000|2021-12-16 07:15:00|27773.8|27753.8|27773|27753|27774.4|27754.4|27771.6|27751.6|23
1639639200000|2021-12-16 07:20:00|27772.6|27752.6|27770.9|27750.9|27773|27753|27770.9|27750.9|14
1639639500000|2021-12-16 07:25:00|27770.8|27750.8|27772.1|27752.1|27772.1|27752.1|27770.1|27750.1|12
1639639800000|2021-12-16 07:30:00|27771.6|27751.6|27773|27753|27775.1|27755.1|27771.6|27751.6|31
1639640100000|2021-12-16 07:35:00|27772.9|27752.9|27773.3|27753.3|27773.3|27753.3|27771.6|27751.6|14
1639640400000|2021-12-16 07:40:00|27772.8|27752.8|27771.6|27751.6|27774.4|27754.4|27771.6|27751.6|44
1639640700000|2021-12-16 07:45:00|27772|27752|27772|27752|27772|27752|27771.9|27751.9|3
1639641000000|2021-12-16 07:50:00|27773|27753|27761.2|27741.2|27773|27753|27756|27736|29
1639641300000|2021-12-16 07:55:00|27761|27741|27771|27736|27771|27743.9|27760.3|27736|20
1639641600000|2021-12-16 08:00:00|27770.5|27735.5|27764.9|27744.9|27774.5|27744.9|27763|27735.5|21
1639641900000|2021-12-16 08:05:00|27766.5|27746.5|27767|27747|27767.5|27747.5|27766.5|27746.5|4
1639642200000|2021-12-16 08:10:00|27763.9|27743.9|27763.5|27743.5|27767|27747|27763.5|27743.5|15
1639642500000|2021-12-16 08:15:00|27763|27743|27764.5|27744.5|27768.9|27748.9|27762.6|27742.6|21
1639642800000|2021-12-16 08:20:00|27763.9|27743.9|27769.5|27749.5|27769.6|27749.6|27763.9|27743.9|20
1639643100000|2021-12-16 08:25:00|27768.6|27748.6|27767.5|27747.5|27769.5|27749.5|27766.5|27746.5|18
1639643400000|2021-12-16 08:30:00|27767.6|27747.6|27764.5|27744.5|27769|27749|27764.2|27744.2|23
1639644000000|2021-12-16 08:40:00|27763|27743|27768|27748|27768.5|27748.5|27763|27743|10
1639644300000|2021-12-16 08:45:00|27767.7|27747.7|27764.8|27744.8|27768|27748|27763.9|27743.9|21
1639644600000|2021-12-16 08:50:00|27765.3|27745.3|27763.7|27743.7|27765.3|27745.3|27762.7|27742.7|13
1639644900000|2021-12-16 08:55:00|27761.8|27741.8|27764.5|27729.5|27765.9|27742.9|27752.5|27727|53
1639645200000|2021-12-16 09:00:00|27764.4|27729.4|27765.6|27730.6|27766.6|27731.6|27764.4|27729.4|8
1639645500000|2021-12-16 09:05:00|27765.1|27730.1|27762.5|27727.5|27765.1|27730.1|27762.5|27727.5|7
1639645800000|2021-12-16 09:10:00|27762.6|27727.6|27755|27735|27762.6|27735.6|27754.5|27727.6|5
1639646100000|2021-12-16 09:15:00|27754.5|27734.5|27757.5|27737.5|27757.5|27737.5|27754.5|27734.5|3
1639646400000|2021-12-16 09:20:00|27757|27737|27757.1|27737.1|27757.6|27737.6|27753.5|27733.5|13
1639646700000|2021-12-16 09:25:00|27757.6|27737.6|27756.5|27736.5|27757.7|27737.7|27756.5|27736.5|7
1639647000000|2021-12-16 09:30:00|27756.9|27736.9|27757|27737|27757|27737|27756.9|27736.9|2
1639647300000|2021-12-16 09:35:00|27759|27739|27757.3|27737.3|27759|27739|27756.8|27736.8|6
1639647600000|2021-12-16 09:40:00|27757.8|27737.8|27761.5|27741.5|27761.5|27741.5|27757.8|27737.8|9
1639647900000|2021-12-16 09:45:00|27763|27743|27762.3|27742.3|27763.3|27743.3|27762.3|27742.3|5
1639648200000|2021-12-16 09:50:00|27762.8|27742.8|27769.1|27749.1|27769.2|27749.2|27762.3|27742.3|22
1639648500000|2021-12-16 09:55:00|27768.3|27748.3|27768.8|27748.8|27768.8|27748.8|27765.8|27745.8|6
1639648800000|2021-12-16 10:00:00|27768.3|27748.3|27769.7|27749.7|27769.9|27749.9|27768.3|27748.3|10
1639649100000|2021-12-16 10:05:00|27769.3|27749.3|27768.7|27748.7|27769.3|27749.3|27768.1|27748.1|4
1639649400000|2021-12-16 10:10:00|27768.3|27748.3|27778.7|27743.7|27786.2|27753.1|27767.7|27743.2|10
1639649700000|2021-12-16 10:15:00|27773.3|27753.3|27777.3|27757.3|27784.7|27759.3|27773.3|27749.7|9
1639650300000|2021-12-16 10:25:00|27781|27761|27780|27760|27784.6|27764.6|27780|27760|15
1639650600000|2021-12-16 10:30:00|27780.1|27760.1|27780.1|27760.1|27780.1|27760.1|27780.1|27760.1|1
1639650900000|2021-12-16 10:35:00|27780|27760|27780|27760|27780.1|27760.1|27780|27760|3
1639651500000|2021-12-16 10:45:00|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|27780.5|27760.5|1
1639652100000|2021-12-16 10:55:00|27779.4|27759.4|27780|27760|27787.9|27760|27778.4|27752.9|6
1639652700000|2021-12-16 11:05:00|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|27787.5|27752.5|1
1639653900000|2021-12-16 11:25:00|27778.5|27758.5|27777.1|27757.1|27778.5|27758.5|27777|27757|4
1639654200000|2021-12-16 11:30:00|27777.6|27757.6|27778.1|27758.1|27778.1|27758.1|27777.6|27757.6|2
1639655100000|2021-12-16 11:45:00|27777.6|27757.6|27777.6|27757.6|27777.6|27757.6|27777.6|27757.6|1
1639655400000|2021-12-16 11:50:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1639655700000|2021-12-16 11:55:00|27777.6|27757.6|27783.2|27748.2|27785.1|27757.6|27777.6|27748.1|7
1639656000000|2021-12-16 12:00:00|27776.2|27756.2|27776.1|27741.1|27785|27756.2|27766.5|27740|14
1639656300000|2021-12-16 12:05:00|27776|27741|27775.9|27740.9|27776|27741|27775.9|27740.9|2
1639656900000|2021-12-16 12:15:00|27778.4|27743.4|27778.5|27743.5|27778.5|27743.5|27778.4|27743.4|2
1639657200000|2021-12-16 12:20:00|27777.5|27742.5|27768|27748|27777.5|27748.5|27768|27742.5|3
1639657500000|2021-12-16 12:25:00|27767.5|27747.5|27767|27747|27767.5|27747.5|27767|27747|2
1639658400000|2021-12-16 12:40:00|27769.1|27749.1|27770.5|27750.5|27770.5|27750.5|27769.1|27749.1|2
1639658700000|2021-12-16 12:45:00|27777.5|27742.5|27777.5|27742.5|27778|27743|27777.5|27742.5|3
1639659000000|2021-12-16 12:50:00|27769|27749|27767|27747|27769|27749|27766.5|27746.5|5
1639659300000|2021-12-16 12:55:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|1
1639659900000|2021-12-16 13:05:00|27767.4|27747.4|27767|27747|27767.4|27747.4|27767|27747|2
1639660200000|2021-12-16 13:10:00|27767.5|27747.5|27767.5|27747.5|27767.5|27747.5|27766.9|27746.9|5
1639661100000|2021-12-16 13:25:00|27767.4|27747.4|27777|27742|27777|27747.5|27766.4|27741.4|9
1639661400000|2021-12-16 13:30:00|27776.5|27741.5|27777.3|27742.3|27777.4|27742.4|27776.5|27741.5|7
1639661700000|2021-12-16 13:35:00|27776.5|27741.5|27777.3|27742.3|27777.3|27742.3|27776.5|27741.5|2
1639662000000|2021-12-16 13:40:00|27776.5|27741.5|27775.5|27740.5|27776.5|27741.5|27775.5|27740.5|3
1639662300000|2021-12-16 13:45:00|27776.1|27741.1|27777.3|27742.3|27777.3|27742.3|27776.1|27741.1|4
1639662600000|2021-12-16 13:50:00|27776.5|27741.5|27776.9|27741.9|27776.9|27741.9|27776.5|27741.5|2
1639662900000|2021-12-16 13:55:00|27777.9|27742.9|27776.9|27741.9|27777.9|27742.9|27776.9|27741.9|2
1639663200000|2021-12-16 14:00:00|27777|27742|27776.5|27741.5|27778|27743|27776.5|27741.5|6
1639663500000|2021-12-16 14:05:00|27771|27751|27764.7|27744.7|27772.5|27752.5|27760.9|27740.9|19
1639663800000|2021-12-16 14:10:00|27765.1|27745.1|27767.8|27747.8|27767.8|27747.8|27764.4|27744.4|19
1639664100000|2021-12-16 14:15:00|27774.2|27754.2|27776.5|27756.5|27782.5|27756.5|27774.2|27747.5|4
1639664700000|2021-12-16 14:25:00|27777.3|27757.3|27786.5|27751.5|27786.5|27757.9|27777|27751|5
1639665000000|2021-12-16 14:30:00|27786|27751|27784.6|27749.6|27787.5|27752.5|27781|27746|13
1639665300000|2021-12-16 14:35:00|27784.5|27749.5|27790.5|27755.5|27790.5|27762|27782|27749|8
1639665600000|2021-12-16 14:40:00|27783.5|27763.5|27790|27755|27795.5|27766.5|27783.5|27755|19
1639665900000|2021-12-16 14:45:00|27789.8|27754.8|27792.5|27757.5|27792.5|27757.5|27789.8|27754.8|9
1639666200000|2021-12-16 14:50:00|27792|27757|27792.5|27757.5|27792.8|27757.8|27789.5|27754.5|12
1639666800000|2021-12-16 15:00:00|27792|27757|27790|27770|27797.5|27770.5|27786|27756|10
1639667100000|2021-12-16 15:05:00|27790.5|27770.5|27798.5|27763.5|27799.2|27777.5|27790.5|27758.5|41
1639667400000|2021-12-16 15:10:00|27799|27764|27799|27764|27799|27764|27799|27764|1
1639667700000|2021-12-16 15:15:00|27798.5|27763.5|27790.5|27755.5|27803.5|27772.5|27790.5|27755.5|31
1639668000000|2021-12-16 15:20:00|27791|27756|27792.3|27757.3|27792.5|27757.5|27791|27756|5
1639668300000|2021-12-16 15:25:00|27791|27756|27792.5|27757.5|27792.5|27757.5|27791|27756|3
1639668600000|2021-12-16 15:30:00|27791|27756|27787.3|27752.3|27791|27756|27787|27752|8
1639668900000|2021-12-16 15:35:00|27787|27752|27795|27760|27795.5|27760.5|27787|27752|21
1639669800000|2021-12-16 15:50:00|27794.5|27759.5|27794.5|27759.5|27795|27760|27794.5|27759.5|3
1639670100000|2021-12-16 15:55:00|27794|27759|27785.1|27750.1|27794.5|27759.5|27782.8|27747.8|13
1639670400000|2021-12-16 16:00:00|27784.8|27749.8|27788.2|27753.2|27788.2|27753.2|27784.8|27749.8|7
1639670700000|2021-12-16 16:05:00|27784.5|27749.5|27789.2|27754.2|27789.2|27754.2|27781.5|27746.5|13
1639671000000|2021-12-16 16:10:00|27788|27753|27784|27749|27789.2|27754.2|27784|27749|4
1639671300000|2021-12-16 16:15:00|27784.1|27749.1|27786|27751|27792.6|27757.6|27784.1|27749.1|7
1639671600000|2021-12-16 16:20:00|27785|27750|27782.8|27747.8|27785.2|27750.2|27780|27745|8
1639671900000|2021-12-16 16:25:00|27784.9|27749.9|27779|27744|27790|27755|27779|27744|31
1639672200000|2021-12-16 16:30:00|27779.5|27744.5|27790.3|27755.3|27790.5|27755.5|27778|27743|29
1639672500000|2021-12-16 16:35:00|27789.8|27754.8|27790.5|27755.5|27790.5|27755.5|27789.8|27754.8|2
1639673100000|2021-12-16 16:45:00|27791.5|27756.5|27792|27757|27792.5|27757.5|27791.5|27756.5|4
1639673400000|2021-12-16 16:50:00|27791.5|27756.5|27790.5|27755.5|27791.5|27756.5|27790.5|27755.5|6
1639673700000|2021-12-16 16:55:00|27790|27755|27789.5|27754.5|27790|27755|27789.5|27754.5|2
1639674000000|2021-12-16 17:00:00|27789|27754|27789.4|27754.4|27789.5|27754.5|27789|27754|4
1639674300000|2021-12-16 17:05:00|27790.9|27755.9|27790.5|27755.5|27790.9|27755.9|27790.4|27755.4|3
1639674600000|2021-12-16 17:10:00|27791|27756|27788|27753|27791|27756|27787.5|27752.5|8
1639674900000|2021-12-16 17:15:00|27787.5|27752.5|27787.5|27752.5|27788.5|27753.5|27787|27752|10
1639676100000|2021-12-16 17:35:00|27788|27753|27787.5|27752.5|27788|27753|27787.5|27752.5|2
1639676700000|2021-12-16 17:45:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1639677900000|2021-12-16 18:05:00|27782.8|27747.8|27775.5|27740.5|27782.9|27747.9|27775.5|27740.5|13
1639678200000|2021-12-16 18:10:00|27775|27740|27777.8|27742.8|27782|27747|27773.4|27738.4|19
1639678500000|2021-12-16 18:15:00|27780.8|27745.8|27787|27752|27787.5|27752.5|27780.8|27745.8|16
1639679700000|2021-12-16 18:35:00|27788|27753|27799.5|27764.5|27800.5|27765.5|27787.5|27752.5|18
1639680000000|2021-12-16 18:40:00|27799|27764|27799|27764|27799|27764|27799|27764|1
1639680300000|2021-12-16 18:45:00|27799.5|27764.5|27801|27766|27801|27766|27799.4|27764.4|7
1639680600000|2021-12-16 18:50:00|27801.5|27766.5|27805.9|27770.9|27805.9|27770.9|27801.5|27766.5|4
1639680900000|2021-12-16 18:55:00|27806.5|27771.5|27806|27771|27806.5|27771.5|27803.9|27768.9|8
1639681200000|2021-12-16 19:00:00|27806.5|27771.5|27805.3|27770.3|27806.5|27771.5|27804.8|27769.8|6
1639681500000|2021-12-16 19:05:00|27804.3|27769.3|27805|27770|27805|27770|27804.3|27769.3|5
1639683600000|2021-12-16 19:40:00|27804|27769|27803|27768|27804|27769|27802|27767|11
1639683900000|2021-12-16 19:45:00|27803.5|27768.5|27805|27770|27805.5|27770.5|27803.5|27768.5|6
1639684500000|2021-12-16 19:55:00|27805.5|27770.5|27807.5|27772.5|27808|27773|27805.5|27770.5|9
1639704600000|2021-12-17 01:30:00|27797|27777|27802|27767|27805.4|27780.4|27792.4|27767|22
1639704900000|2021-12-17 01:35:00|27793|27773|27795|27775|27799.5|27779.5|27793|27773|61
1639705200000|2021-12-17 01:40:00|27795.2|27775.2|27797.5|27777.5|27799.8|27779.8|27795|27775|43
1639705500000|2021-12-17 01:45:00|27797.2|27777.2|27795.6|27775.6|27797.2|27777.2|27795|27775|15
1639705800000|2021-12-17 01:50:00|27796.4|27776.4|27797.2|27777.2|27798|27778|27795.6|27775.6|13
1639706100000|2021-12-17 01:55:00|27797.7|27777.7|27797.2|27777.2|27797.7|27777.7|27795.6|27775.6|15
1639706400000|2021-12-17 02:00:00|27797.4|27777.4|27801.4|27781.4|27803|27783|27797|27777|44
1639706700000|2021-12-17 02:05:00|27801|27781|27798.9|27778.9|27802.1|27782.1|27797.8|27777.8|11
1639707000000|2021-12-17 02:10:00|27798.4|27778.4|27790.1|27770.1|27798.4|27778.4|27790.1|27770.1|41
1639707300000|2021-12-17 02:15:00|27790.6|27770.6|27794.6|27774.6|27797|27777|27790.6|27770.6|54
1639707600000|2021-12-17 02:20:00|27794.5|27774.5|27787.4|27767.4|27794.5|27774.5|27784.8|27764.8|29
1639707900000|2021-12-17 02:25:00|27788.1|27768.1|27779.4|27759.4|27788.1|27768.1|27779.4|27759.4|24
1639708200000|2021-12-17 02:30:00|27777.6|27757.6|27778.6|27758.6|27779.9|27759.9|27776.5|27756.5|21
1639708500000|2021-12-17 02:35:00|27778.4|27758.4|27783|27763|27783.3|27763.3|27778|27758|17
1639708800000|2021-12-17 02:40:00|27782.6|27762.6|27778|27758|27782.6|27762.6|27776.5|27756.5|23
1639709100000|2021-12-17 02:45:00|27778.3|27758.3|27783.3|27763.3|27785.1|27765.1|27778.3|27758.3|14
1639709400000|2021-12-17 02:50:00|27783|27763|27782.9|27762.9|27786.2|27766.2|27782.9|27762.9|21
1639709700000|2021-12-17 02:55:00|27782.4|27762.4|27787.8|27767.8|27791.3|27771.3|27782.4|27762.4|62
1639710000000|2021-12-17 03:00:00|27788.3|27768.3|27786.9|27766.9|27788.7|27768.7|27783.3|27763.3|29
1639710300000|2021-12-17 03:05:00|27786.4|27766.4|27787.4|27767.4|27787.4|27767.4|27785.9|27765.9|16
1639710600000|2021-12-17 03:10:00|27786.9|27766.9|27785.4|27765.4|27789.4|27769.4|27785.2|27765.2|25
1639710900000|2021-12-17 03:15:00|27785.6|27765.6|27785.3|27765.3|27785.6|27765.6|27781.5|27761.5|19
1639711200000|2021-12-17 03:20:00|27785.9|27765.9|27786.1|27766.1|27792|27766.1|27781|27757|13
1639711800000|2021-12-17 03:30:00|27786.6|27766.6|27786.7|27766.7|27787.2|27767.2|27786.6|27766.6|8
1639712100000|2021-12-17 03:35:00|27787.1|27767.1|27786.7|27766.7|27787.1|27767.1|27786.7|27766.7|2
1639712400000|2021-12-17 03:40:00|27787.1|27767.1|27786.4|27766.4|27787.2|27767.2|27786|27766|14
1639712700000|2021-12-17 03:45:00|27786.5|27766.5|27787|27767|27787|27767|27786.4|27766.4|9
1639713000000|2021-12-17 03:50:00|27786.9|27766.9|27786.5|27766.5|27787|27767|27786.5|27766.5|10
1639713300000|2021-12-17 03:55:00|27786.9|27766.9|27787.5|27767.5|27788|27768|27785.1|27765.1|23
1639713600000|2021-12-17 04:00:00|27787.6|27767.6|27787.7|27767.7|27788.9|27768.9|27784.6|27764.6|30
1639713900000|2021-12-17 04:05:00|27787.6|27767.6|27787.7|27767.7|27787.7|27767.7|27787.6|27767.6|4
1639714200000|2021-12-17 04:10:00|27787.6|27767.6|27795.2|27760.2|27795.2|27767.7|27787.6|27759.7|14
1639714500000|2021-12-17 04:15:00|27795.1|27760.1|27795.5|27760.5|27796.5|27761.5|27795.1|27760.1|5
1639714800000|2021-12-17 04:20:00|27796|27761|27796.5|27761.5|27796.5|27761.5|27796|27761|4
1639715100000|2021-12-17 04:25:00|27796|27761|27796|27761|27796|27761|27796|27761|1
1639715400000|2021-12-17 04:30:00|27795.5|27760.5|27787.7|27767.7|27796.5|27767.7|27787.1|27760.2|8
1639715700000|2021-12-17 04:35:00|27787.1|27767.1|27787.1|27767.1|27787.1|27767.1|27787.1|27767.1|1
1639716000000|2021-12-17 04:40:00|27787.7|27767.7|27795.2|27760.2|27795.2|27767.7|27787.7|27759.7|7
1639716300000|2021-12-17 04:45:00|27795.1|27760.1|27787.1|27767.1|27795.2|27767.1|27787.1|27760.1|3
1639716600000|2021-12-17 04:50:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27786.1|27766.1|6
1639716900000|2021-12-17 04:55:00|27786.7|27766.7|27786.2|27766.2|27786.7|27766.7|27785.6|27765.6|4
1639717200000|2021-12-17 05:00:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27785.6|27765.6|10
1639717500000|2021-12-17 05:05:00|27786.6|27766.6|27787.1|27767.1|27787.1|27767.1|27786.2|27766.2|12
1639717800000|2021-12-17 05:10:00|27786.7|27766.7|27787.1|27767.1|27787.1|27767.1|27785.2|27765.2|12
1639718100000|2021-12-17 05:15:00|27786.6|27766.6|27785.6|27765.6|27787.1|27767.1|27785.6|27765.6|4
1639718400000|2021-12-17 05:20:00|27786.7|27766.7|27787.5|27767.5|27796|27767.5|27786.7|27760.5|5
1639718700000|2021-12-17 05:25:00|27788|27768|27787|27767|27796|27768|27787|27760.5|17
1639719000000|2021-12-17 05:30:00|27786.5|27766.5|27786.7|27766.7|27787.1|27767.1|27785.6|27765.6|21
1639719300000|2021-12-17 05:35:00|27786.1|27766.1|27787.1|27767.1|27787.7|27767.7|27785.6|27765.6|14
1639719600000|2021-12-17 05:40:00|27786.7|27766.7|27786.1|27766.1|27787.7|27767.7|27785.2|27765.2|8
1639719900000|2021-12-17 05:45:00|27786.7|27766.7|27786.2|27766.2|27786.7|27766.7|27785.6|27765.6|11
1639720200000|2021-12-17 05:50:00|27786|27766|27786|27766|27786.2|27766.2|27786|27766|3
1639720500000|2021-12-17 05:55:00|27785.5|27765.5|27785.2|27765.2|27786.2|27766.2|27784.2|27764.2|22
1639720800000|2021-12-17 06:00:00|27785.7|27765.7|27787.4|27767.4|27792.5|27767.4|27779|27757.5|40
1639721100000|2021-12-17 06:05:00|27787|27767|27782.5|27762.5|27787|27767|27779.5|27759.5|28
1639721400000|2021-12-17 06:10:00|27779|27759|27768.4|27748.4|27784.8|27759|27768|27748|31
1639721700000|2021-12-17 06:15:00|27769.5|27749.5|27761.7|27741.7|27772.7|27752.7|27760.6|27740.6|34
1639722000000|2021-12-17 06:20:00|27768.7|27733.7|27761|27741|27775.9|27748.5|27761|27733.5|47
1639722300000|2021-12-17 06:25:00|27762|27742|27758.4|27738.4|27765.7|27742.4|27751.4|27730|63
1639722600000|2021-12-17 06:30:00|27755.4|27735.4|27753.2|27733.2|27763.4|27738.4|27753.2|27728.4|30
1639722900000|2021-12-17 06:35:00|27754|27734|27747.4|27727.4|27755|27735|27747|27727|28
1639723200000|2021-12-17 06:40:00|27747.3|27727.3|27752.9|27732.9|27760.7|27733.6|27745.2|27717.1|37
1639723500000|2021-12-17 06:45:00|27752.4|27732.4|27751.9|27716.9|27753.5|27732.4|27741.6|27711.5|33
1639723800000|2021-12-17 06:50:00|27752.5|27717.5|27753.9|27718.9|27753.9|27727|27746.4|27716.9|28
1639724100000|2021-12-17 06:55:00|27744.5|27724.5|27730|27695|27748.5|27725.9|27723|27695|52
1639724400000|2021-12-17 07:00:00|27730.6|27695.6|27748.2|27713.2|27748.2|27719.5|27723|27695.6|67
1639724700000|2021-12-17 07:05:00|27748.1|27713.1|27751.5|27716.5|27753|27726.6|27736|27707.7|54
1639725000000|2021-12-17 07:10:00|27752.5|27717.5|27755.9|27720.9|27756.5|27721.5|27752.3|27717.3|18
1639725300000|2021-12-17 07:15:00|27753.9|27718.9|27754.6|27719.6|27754.6|27723.9|27742.8|27716.5|22
1639725600000|2021-12-17 07:20:00|27750.4|27730.4|27757.4|27737.4|27767.1|27737.4|27750.4|27725.6|28
1639725900000|2021-12-17 07:25:00|27757|27737|27761.5|27726.5|27768.5|27742.5|27757|27726|67
1639726200000|2021-12-17 07:30:00|27762.6|27727.6|27761.7|27726.7|27762.6|27732.5|27748.3|27721.3|22
1639726500000|2021-12-17 07:35:00|27759.5|27724.5|27756.9|27736.9|27762.5|27739.1|27756.9|27724.5|28
1639726800000|2021-12-17 07:40:00|27756.4|27736.4|27765.7|27730.7|27767.4|27739.4|27756.4|27730.4|20
1639727100000|2021-12-17 07:45:00|27765.5|27730.5|27765.5|27730.5|27765.5|27739|27759|27728.3|8
1639727400000|2021-12-17 07:50:00|27766|27731|27775|27740|27775|27747.5|27757.5|27728.2|33
1639727700000|2021-12-17 07:55:00|27766.4|27746.4|27772|27752|27779|27755.5|27765.9|27740|40
1639728000000|2021-12-17 08:00:00|27772.2|27752.2|27773|27753|27773.5|27753.5|27771.5|27751.5|16
1639728300000|2021-12-17 08:05:00|27780|27745|27763|27743|27780|27750.5|27762.5|27735|23
1639728600000|2021-12-17 08:10:00|27764|27744|27777|27742|27778|27746.5|27762.5|27741.5|16
1639728900000|2021-12-17 08:15:00|27777.5|27742.5|27767|27747|27777.5|27749.5|27765|27737.5|60
1639729200000|2021-12-17 08:20:00|27775|27740|27775|27740|27775.5|27747.5|27766|27739|53
1639729500000|2021-12-17 08:25:00|27774.5|27739.5|27758|27738|27776|27745|27758|27734.5|114
1639729800000|2021-12-17 08:30:00|27757.5|27737.5|27753.5|27733.5|27762.5|27737.5|27751.5|27720|22
1639730100000|2021-12-17 08:35:00|27754|27734|27754|27734|27754.5|27734.5|27753|27733|7
1639730400000|2021-12-17 08:40:00|27761|27726|27765.5|27730.5|27766|27735.5|27755.5|27725.5|24
1639730700000|2021-12-17 08:45:00|27766|27731|27767.2|27732.2|27770.5|27735.5|27765.5|27730.5|24
1639731000000|2021-12-17 08:50:00|27767.1|27732.1|27763.5|27728.5|27768.1|27733.1|27763.5|27728.5|20
1639731300000|2021-12-17 08:55:00|27764|27729|27764.5|27729.5|27766.7|27731.7|27761.7|27726.7|34
1639731600000|2021-12-17 09:00:00|27765.5|27730.5|27767.5|27732.5|27767.5|27734|27754|27726|20
1639731900000|2021-12-17 09:05:00|27767.3|27732.3|27765.5|27730.5|27767.3|27732.3|27761|27726|34
1639732200000|2021-12-17 09:10:00|27764.4|27729.4|27764.2|27729.2|27765.2|27730.2|27761.5|27726.5|26
1639732500000|2021-12-17 09:15:00|27763.7|27728.7|27765.7|27730.7|27774.1|27739.1|27763.7|27728.7|35
1639732800000|2021-12-17 09:20:00|27766.2|27731.2|27765.7|27730.7|27769.7|27740.7|27760.5|27730.2|17
1639733100000|2021-12-17 09:25:00|27766.7|27731.7|27771.2|27736.2|27771.2|27741.2|27759.5|27731.4|36
1639733400000|2021-12-17 09:30:00|27770.7|27735.7|27768.7|27733.7|27770.7|27735.7|27768.2|27733.2|5
1639733700000|2021-12-17 09:35:00|27770.2|27735.2|27767|27747|27771.2|27747.2|27760.5|27735.2|15
1639734000000|2021-12-17 09:40:00|27768.5|27748.5|27769.8|27749.8|27769.8|27749.8|27767.5|27747.5|12
1639734300000|2021-12-17 09:45:00|27769.7|27749.7|27769.5|27749.5|27769.8|27749.8|27768|27748|9
1639734600000|2021-12-17 09:50:00|27777|27742|27777|27742|27777|27742|27777|27742|1
1639734900000|2021-12-17 09:55:00|27776.5|27741.5|27777|27742|27777|27742|27776.5|27741.5|2
1639735200000|2021-12-17 10:00:00|27776.5|27741.5|27771|27736|27776.5|27747.5|27767|27736|11
1639735500000|2021-12-17 10:05:00|27771.5|27736.5|27768.8|27733.8|27771.5|27736.5|27768.8|27733.8|6
1639735800000|2021-12-17 10:10:00|27768.3|27733.3|27768.3|27733.3|27768.3|27733.3|27768.3|27733.3|1
1639736100000|2021-12-17 10:15:00|27768.5|27733.5|27768.3|27733.3|27768.5|27733.5|27768.3|27733.3|2
1639736400000|2021-12-17 10:20:00|27767.8|27732.8|27767.5|27732.5|27767.8|27732.8|27767.5|27732.5|3
1639736700000|2021-12-17 10:25:00|27767.4|27732.4|27767.5|27732.5|27767.5|27732.5|27766.9|27731.9|3
1639737000000|2021-12-17 10:30:00|27767.8|27732.8|27767.4|27732.4|27767.8|27732.8|27767|27732|4
1639737300000|2021-12-17 10:35:00|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|27767.5|27732.5|1
1639737900000|2021-12-17 10:45:00|27768|27733|27767.5|27732.5|27768|27733|27767.5|27732.5|2
1639738200000|2021-12-17 10:50:00|27768|27733|27773|27738|27773.4|27738.4|27768|27733|5
1639738500000|2021-12-17 10:55:00|27769.9|27734.9|27769.4|27734.4|27771.4|27736.4|27768.5|27733.5|10
1639738800000|2021-12-17 11:00:00|27769.5|27734.5|27771|27736|27776|27747.5|27763|27733.5|11
1639739100000|2021-12-17 11:05:00|27770.5|27735.5|27770.5|27735.5|27770.5|27741.5|27761.5|27735.5|3
1639739400000|2021-12-17 11:10:00|27771|27736|27772.2|27737.2|27772.5|27737.5|27771|27736|6
1639739700000|2021-12-17 11:15:00|27770.5|27735.5|27770|27735|27770.5|27741|27760.5|27735|9
1639740000000|2021-12-17 11:20:00|27769.5|27734.5|27767.6|27732.6|27769.5|27743|27761.5|27732|12
1639740300000|2021-12-17 11:25:00|27763|27728|27764.9|27729.9|27764.9|27733|27753|27723|10
1639740600000|2021-12-17 11:30:00|27765.2|27730.2|27765.5|27730.5|27765.5|27730.5|27765.2|27730.2|2
1639741800000|2021-12-17 11:50:00|27766.5|27731.5|27766.5|27731.5|27766.5|27731.5|27766.5|27731.5|1
1639742100000|2021-12-17 11:55:00|27766|27731|27766|27731|27766|27731|27766|27731|1
1639742400000|2021-12-17 12:00:00|27759.8|27724.8|27767.3|27732.3|27767.3|27732.3|27758.7|27723.7|5
1639742700000|2021-12-17 12:05:00|27770|27735|27769.5|27734.5|27771.9|27736.9|27769.5|27734.5|6
1639743000000|2021-12-17 12:10:00|27769.6|27734.6|27769.6|27734.6|27769.6|27734.6|27769.6|27734.6|1
1639743300000|2021-12-17 12:15:00|27771.9|27751.9|27769.6|27734.6|27777.5|27751.9|27769.6|27734.6|18
1639743900000|2021-12-17 12:25:00|27769.9|27734.9|27769.9|27734.9|27769.9|27734.9|27769.9|27734.9|1
1639744200000|2021-12-17 12:30:00|27769.6|27734.6|27772.5|27737.5|27775.9|27740.9|27767.6|27732.6|14
1639744500000|2021-12-17 12:35:00|27770.4|27735.4|27771.6|27736.6|27775|27740|27769.5|27734.5|9
1639744800000|2021-12-17 12:40:00|27771.9|27736.9|27782|27747|27784|27749|27771.9|27736.9|24
1639745100000|2021-12-17 12:45:00|27777.6|27742.6|27782.5|27747.5|27782.5|27747.5|27777.6|27742.6|11
1639745400000|2021-12-17 12:50:00|27782.2|27747.2|27781.5|27746.5|27782.2|27747.2|27781.5|27746.5|4
1639745700000|2021-12-17 12:55:00|27781.1|27746.1|27782|27747|27782|27747|27781.1|27746.1|3
1639746000000|2021-12-17 13:00:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|1
1639747200000|2021-12-17 13:20:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1639747500000|2021-12-17 13:25:00|27781.5|27746.5|27781.1|27746.1|27781.5|27746.5|27781.1|27746.1|3
1639748100000|2021-12-17 13:35:00|27781.5|27746.5|27777.5|27742.5|27781.5|27746.5|27777.5|27742.5|8
1639748400000|2021-12-17 13:40:00|27778.1|27743.1|27780.1|27745.1|27780.1|27745.1|27778.1|27743.1|6
1639748700000|2021-12-17 13:45:00|27779.6|27744.6|27777.5|27757.5|27783.1|27758.6|27773|27744|11
1639749000000|2021-12-17 13:50:00|27776.4|27756.4|27777.5|27757.5|27777.5|27757.5|27776.4|27756.4|4
1639749300000|2021-12-17 13:55:00|27785|27750|27777.6|27757.6|27785|27758.1|27777.5|27750|4
1639749600000|2021-12-17 14:00:00|27777.5|27757.5|27783.8|27748.8|27784.2|27758.4|27777.5|27748.8|10
1639749900000|2021-12-17 14:05:00|27782.5|27747.5|27786|27751|27786|27758|27778|27747.5|9
1639750200000|2021-12-17 14:10:00|27785.5|27750.5|27778|27758|27785.5|27758|27778|27750|4
1639750500000|2021-12-17 14:15:00|27777.5|27757.5|27772|27737|27777.5|27757.5|27772|27737|12
1639750800000|2021-12-17 14:20:00|27778.2|27743.2|27779.5|27744.5|27779.5|27753.3|27768.5|27733.5|18
1639751400000|2021-12-17 14:30:00|27778|27743|27781|27746|27781|27746|27775|27740|15
1639751700000|2021-12-17 14:35:00|27780.5|27745.5|27778|27743|27780.5|27745.5|27778|27743|3
1639752000000|2021-12-17 14:40:00|27776|27741|27779.6|27744.6|27782|27752.8|27772.8|27741|10
1639752300000|2021-12-17 14:45:00|27779.8|27744.8|27782|27747|27782|27747|27779.8|27744.8|4
1639752900000|2021-12-17 14:55:00|27780.8|27745.8|27781.5|27746.5|27781.5|27746.5|27780.8|27745.8|2
1639753200000|2021-12-17 15:00:00|27783|27748|27781|27746|27784|27749|27781|27746|7
1639753500000|2021-12-17 15:05:00|27783|27748|27784.5|27749.5|27785.5|27750.5|27783|27748|5
1639753800000|2021-12-17 15:10:00|27785.5|27750.5|27787.5|27752.5|27787.5|27752.5|27785|27750|5
1639754100000|2021-12-17 15:15:00|27787|27752|27787|27752|27787|27752|27787|27752|1
1639754400000|2021-12-17 15:20:00|27786.5|27751.5|27786.5|27751.5|27786.5|27751.5|27786|27751|3
1639754700000|2021-12-17 15:25:00|27787|27752|27789|27754|27789|27754|27787|27752|3
1639755600000|2021-12-17 15:40:00|27788.5|27753.5|27792.5|27757.5|27792.5|27757.5|27788.5|27753.5|3
1639755900000|2021-12-17 15:45:00|27791.8|27756.8|27792|27757|27794.8|27759.8|27791.5|27756.5|17
1639756200000|2021-12-17 15:50:00|27791.5|27756.5|27791|27756|27791.5|27756.5|27791|27756|2
1639756500000|2021-12-17 15:55:00|27791.5|27756.5|27794.5|27759.5|27794.5|27765.5|27785.5|27756|7
1639756800000|2021-12-17 16:00:00|27796.5|27761.5|27807.5|27772.5|27808|27778.5|27796.5|27761.5|9
1639757100000|2021-12-17 16:05:00|27807|27772|27804.5|27769.5|27807|27772|27799.5|27764.5|15
1639757400000|2021-12-17 16:10:00|27804|27769|27799|27764|27804.5|27769.5|27789|27759|16
1639758300000|2021-12-17 16:25:00|27800|27765|27799|27764|27803|27768|27799|27764|10
1639758600000|2021-12-17 16:30:00|27800.5|27765.5|27797|27762|27800.5|27765.5|27794|27759|11
1639758900000|2021-12-17 16:35:00|27796.5|27761.5|27796.5|27761.5|27799|27766.5|27786.5|27756.8|17
1639759200000|2021-12-17 16:40:00|27796|27761|27796.5|27761.5|27801.5|27766.5|27796|27761|7
1639760100000|2021-12-17 16:55:00|27796|27761|27788.4|27753.4|27796|27761|27787.9|27752.9|6
1639760700000|2021-12-17 17:05:00|27788|27753|27788|27753|27788|27753|27788|27753|1
1639761000000|2021-12-17 17:10:00|27794.5|27759.5|27791|27756|27797.9|27762.9|27789.7|27754.7|12
1639761300000|2021-12-17 17:15:00|27790.6|27755.6|27788|27753|27790.6|27755.6|27788|27753|2
1639761600000|2021-12-17 17:20:00|27786|27751|27788.2|27753.2|27795.5|27760.5|27784.9|27749.9|13
1639761900000|2021-12-17 17:25:00|27789.2|27754.2|27791.2|27756.2|27791.2|27756.2|27789.2|27754.2|2
1639762200000|2021-12-17 17:30:00|27791.1|27756.1|27800|27765|27800.6|27765.6|27791.1|27756.1|23
1639762500000|2021-12-17 17:35:00|27799.5|27764.5|27798.5|27763.5|27800|27765|27798.5|27763.5|7
1639762800000|2021-12-17 17:40:00|27799|27764|27803.5|27768.5|27804|27769|27799|27764|7
1639763700000|2021-12-17 17:55:00|27803|27768|27803|27768|27803|27768|27803|27768|1
1639765200000|2021-12-17 18:20:00|27802.5|27767.5|27800.5|27765.5|27802.5|27767.5|27798|27763|7
1639765500000|2021-12-17 18:25:00|27800|27765|27798|27763|27800.5|27769.5|27789|27762.5|8
1639765800000|2021-12-17 18:30:00|27798.5|27763.5|27798.5|27763.5|27798.5|27763.5|27798.5|27763.5|1
1639766100000|2021-12-17 18:35:00|27798|27763|27798|27763|27798|27763|27798|27763|1
1639766400000|2021-12-17 18:40:00|27800.5|27765.5|27801|27766|27801.5|27766.5|27800.5|27765.5|4
1639766700000|2021-12-17 18:45:00|27801.5|27766.5|27793.5|27773.5|27801.5|27773.5|27793.5|27766.5|2
1639768500000|2021-12-17 19:15:00|27794|27774|27802|27767|27802|27774|27793.5|27767|4
1639770300000|2021-12-17 19:45:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1639772100000|2021-12-17 20:15:00|27800|27765|27800|27765|27800|27765|27800|27765|1
1639772400000|2021-12-17 20:20:00|27801.4|27766.4|27800|27765|27801.4|27766.4|27800|27765|2
1639772700000|2021-12-17 20:25:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1639773000000|2021-12-17 20:30:00|27801|27766|27802.5|27767.5|27802.5|27767.5|27800.5|27765.5|11
1639773300000|2021-12-17 20:35:00|27802|27767|27801.5|27766.5|27802.5|27767.5|27801.5|27766.5|4
1639773600000|2021-12-17 20:40:00|27801|27766|27801|27766|27801|27766|27801|27766|1
1639773900000|2021-12-17 20:45:00|27800.5|27765.5|27802|27767|27802|27767|27800.5|27765.5|2
1639774200000|2021-12-17 20:50:00|27801|27766|27804.5|27769.5|27807|27772|27795|27760|30
1639774500000|2021-12-17 20:55:00|27804|27769|27805|27770|27806|27771|27804|27769|6
1639963800000|2021-12-20 01:30:00|27795|27775|27800|27780|27805|27780.7|27790.2|27768.5|49
1639964100000|2021-12-20 01:35:00|27799.4|27779.4|27793|27773|27806.8|27779.5|27790|27762.8|33
1639964400000|2021-12-20 01:40:00|27793.2|27773.2|27794|27774|27794.4|27774.4|27793.2|27773.2|5
1639964700000|2021-12-20 01:45:00|27795.4|27775.4|27793.4|27773.4|27796|27776|27793|27773|11
1639965000000|2021-12-20 01:50:00|27794|27774|27795.4|27775.4|27796.2|27776.2|27793.4|27773.4|13
1639965300000|2021-12-20 01:55:00|27796.2|27776.2|27799|27779|27800.1|27780.1|27796.2|27776.2|16
1639965600000|2021-12-20 02:00:00|27798.4|27778.4|27802.4|27782.4|27803.4|27783.4|27798.2|27778.2|30
1639965900000|2021-12-20 02:05:00|27802.2|27782.2|27798.3|27778.3|27802.4|27782.4|27796.4|27776.4|44
1639966200000|2021-12-20 02:10:00|27797.2|27777.2|27799|27779|27799.8|27779.8|27796.4|27776.4|47
1639966500000|2021-12-20 02:15:00|27799.8|27779.8|27801|27781|27804.8|27784.8|27799.8|27779.8|18
1639966800000|2021-12-20 02:20:00|27801.4|27781.4|27803.4|27783.4|27803.4|27783.4|27801|27781|15
1639967100000|2021-12-20 02:25:00|27803.6|27783.6|27797.4|27777.4|27804.4|27784.4|27797.4|27777.4|24
1639967400000|2021-12-20 02:30:00|27797.5|27777.5|27792|27772|27797.6|27777.6|27792|27772|22
1639967700000|2021-12-20 02:35:00|27792.2|27772.2|27789.4|27769.4|27793.4|27773.4|27788|27768|31
1639968000000|2021-12-20 02:40:00|27790|27770|27792.5|27772.5|27794.4|27774.4|27789.4|27769.4|10
1639968300000|2021-12-20 02:45:00|27792.6|27772.6|27793.3|27773.3|27793.9|27773.9|27792.4|27772.4|10
1639968600000|2021-12-20 02:50:00|27792.7|27772.7|27793.9|27773.9|27794.4|27774.4|27791.4|27771.4|9
1639968900000|2021-12-20 02:55:00|27793.3|27773.3|27796|27776|27797|27777|27792.9|27772.9|10
1639969200000|2021-12-20 03:00:00|27803|27768|27791|27771|27805.5|27779|27791|27768|22
1639969500000|2021-12-20 03:05:00|27790.5|27770.5|27797.5|27762.5|27798|27772|27790.5|27762.5|10
1639969800000|2021-12-20 03:10:00|27797.9|27762.9|27798|27763|27798.5|27763.5|27797.5|27762.5|8
1639970100000|2021-12-20 03:15:00|27798.5|27763.5|27798.4|27763.4|27798.5|27763.5|27798.4|27763.4|2
1639971000000|2021-12-20 03:30:00|27798.9|27763.9|27793.5|27773.5|27800.5|27774|27793.5|27763.9|6
1639971300000|2021-12-20 03:35:00|27793|27773|27798.6|27763.6|27799.5|27773|27791|27763.5|12
1639971600000|2021-12-20 03:40:00|27798.1|27763.1|27797.9|27762.9|27798.1|27763.1|27797.9|27762.9|4
1639971900000|2021-12-20 03:45:00|27798.9|27763.9|27793.5|27773.5|27800.9|27773.5|27793.5|27763.9|6
1639972200000|2021-12-20 03:50:00|27794|27774|27794|27774|27794|27774|27794|27774|1
1639972500000|2021-12-20 03:55:00|27793.5|27773.5|27794|27774|27797|27777|27793.5|27773.5|11
1639972800000|2021-12-20 04:00:00|27796|27776|27798|27778|27805.4|27778|27793.5|27769.9|30
1639973100000|2021-12-20 04:05:00|27797.5|27777.5|27793|27773|27797.5|27777.5|27793|27773|5
1639973700000|2021-12-20 04:15:00|27793.5|27773.5|27794|27774|27794|27774|27793.5|27773.5|2
1639974000000|2021-12-20 04:20:00|27794.5|27774.5|27804.9|27769.9|27804.9|27776.5|27794.5|27768.5|11
1639974300000|2021-12-20 04:25:00|27804.5|27769.5|27793.3|27773.3|27804.5|27774.5|27793.3|27765.5|10
1639974600000|2021-12-20 04:30:00|27793.9|27773.9|27797.4|27777.4|27797.6|27777.6|27793.9|27773.9|13
1639974900000|2021-12-20 04:35:00|27796.4|27776.4|27796|27776|27796.4|27776.4|27796|27776|2
1639975200000|2021-12-20 04:40:00|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|27796.2|27776.2|1
1639975500000|2021-12-20 04:45:00|27797.4|27777.4|27797.2|27777.2|27797.4|27777.4|27796.2|27776.2|6
1639975800000|2021-12-20 04:50:00|27796.7|27776.7|27801.2|27781.2|27801.9|27781.9|27796.2|27776.2|24
1639976100000|2021-12-20 04:55:00|27801.7|27781.7|27801.2|27781.2|27801.7|27781.7|27801.2|27781.2|4
1639976400000|2021-12-20 05:00:00|27801.7|27781.7|27805.6|27785.6|27808.4|27788.4|27801|27781|24
1639976700000|2021-12-20 05:05:00|27806.2|27786.2|27806.5|27786.5|27807.5|27787.5|27806|27786|26
1639977000000|2021-12-20 05:10:00|27806|27786|27807.4|27787.4|27807.9|27787.9|27805.1|27785.1|23
1639977300000|2021-12-20 05:15:00|27806.5|27786.5|27805|27785|27807.2|27787.2|27804|27784|20
1639977600000|2021-12-20 05:20:00|27805.4|27785.4|27797.4|27777.4|27805.4|27785.4|27797|27777|15
1639977900000|2021-12-20 05:25:00|27798|27778|27798.4|27778.4|27799.8|27779.8|27798|27778|7
1639978500000|2021-12-20 05:35:00|27799.8|27779.8|27803|27783|27803.5|27783.5|27799|27779|13
1639979100000|2021-12-20 05:45:00|27803.3|27783.3|27802|27782|27803.4|27783.4|27802|27782|4
1639979400000|2021-12-20 05:50:00|27802.2|27782.2|27802.2|27782.2|27802.2|27782.2|27802.2|27782.2|1
1639979700000|2021-12-20 05:55:00|27802.7|27782.7|27804|27784|27804|27784|27801.6|27781.6|11
1639980000000|2021-12-20 06:00:00|27803.2|27783.2|27800.2|27780.2|27804|27784|27800.2|27780.2|16
1639980300000|2021-12-20 06:05:00|27800|27780|27797.1|27777.1|27800.2|27780.2|27797.1|27777.1|10
1639980600000|2021-12-20 06:10:00|27797.2|27777.2|27802.7|27782.7|27803.2|27783.2|27797.2|27777.2|12
1639980900000|2021-12-20 06:15:00|27802.2|27782.2|27801.6|27781.6|27802.2|27782.2|27799.2|27779.2|10
1639981200000|2021-12-20 06:20:00|27802.1|27782.1|27802.6|27782.6|27802.7|27782.7|27801.6|27781.6|9
1639981500000|2021-12-20 06:25:00|27802|27782|27803.2|27783.2|27803.4|27783.4|27802|27782|6
1639981800000|2021-12-20 06:30:00|27802.6|27782.6|27802.2|27782.2|27802.6|27782.6|27801.6|27781.6|5
1639982100000|2021-12-20 06:35:00|27802|27782|27800.6|27780.6|27802|27782|27800.6|27780.6|2
1639982400000|2021-12-20 06:40:00|27801.4|27781.4|27801.6|27781.6|27802.5|27782.5|27800.3|27780.3|8
1639982700000|2021-12-20 06:45:00|27802.2|27782.2|27802.2|27782.2|27802.7|27782.7|27801.6|27781.6|5
1639983300000|2021-12-20 06:55:00|27801.1|27781.1|27802|27782|27802.1|27782.1|27800.6|27780.6|7
1639983600000|2021-12-20 07:00:00|27801.6|27781.6|27802.4|27782.4|27803.2|27783.2|27801.4|27781.4|7
1639983900000|2021-12-20 07:05:00|27803.1|27783.1|27801.1|27781.1|27803.1|27783.1|27800.9|27780.9|15
1639984200000|2021-12-20 07:10:00|27800.6|27780.6|27800|27780|27802.7|27782.7|27800|27780|17
1639984500000|2021-12-20 07:15:00|27799.6|27779.6|27798.4|27778.4|27800|27780|27796.4|27776.4|8
1639984800000|2021-12-20 07:20:00|27799.8|27779.8|27807.5|27772.5|27808.2|27781.2|27799|27772.4|11
1639985100000|2021-12-20 07:25:00|27802.5|27782.5|27804.8|27784.8|27804.8|27784.8|27802.5|27782.5|11
1639985400000|2021-12-20 07:30:00|27804.2|27784.2|27804.2|27784.2|27804.9|27784.9|27804.2|27784.2|4
1639985700000|2021-12-20 07:35:00|27804.1|27784.1|27809.5|27789.5|27809.5|27789.5|27803.6|27783.6|12
1639986000000|2021-12-20 07:40:00|27809.7|27789.7|27809.5|27789.5|27809.7|27789.7|27808|27788|6
1639986300000|2021-12-20 07:45:00|27809|27789|27809.1|27789.1|27809.5|27789.5|27807.5|27787.5|10
1639986600000|2021-12-20 07:50:00|27809.5|27789.5|27808.6|27788.6|27809.5|27789.5|27803.6|27783.6|29
1639986900000|2021-12-20 07:55:00|27808.7|27788.7|27814|27779|27814.4|27789.4|27805.4|27779|22
1639987200000|2021-12-20 08:00:00|27813.6|27778.6|27805.4|27785.4|27813.6|27787|27805.4|27778.6|9
1639987500000|2021-12-20 08:05:00|27805.5|27785.5|27808.6|27788.6|27813.1|27788.6|27802.8|27778|14
1639987800000|2021-12-20 08:10:00|27808.4|27788.4|27823.4|27803.4|27827.1|27803.4|27808.4|27786.4|30
1639988100000|2021-12-20 08:15:00|27818|27798|27818.4|27798.4|27821|27801|27818|27798|12
1639988400000|2021-12-20 08:20:00|27813.4|27793.4|27817.5|27797.5|27817.5|27797.5|27813.4|27793.4|16
1639988700000|2021-12-20 08:25:00|27817|27797|27815.6|27795.6|27817.5|27797.5|27815.5|27795.5|15
1639989000000|2021-12-20 08:30:00|27816.4|27796.4|27817.8|27797.8|27818.9|27798.9|27815.7|27795.7|24
1639989300000|2021-12-20 08:35:00|27818.2|27798.2|27815.5|27795.5|27818.9|27798.9|27813.1|27793.1|14
1639989600000|2021-12-20 08:40:00|27815.6|27795.6|27809|27789|27815.6|27795.6|27809|27789|7
1639989900000|2021-12-20 08:45:00|27809.1|27789.1|27803.1|27783.1|27809.1|27789.1|27802.5|27782.5|30
1639990200000|2021-12-20 08:50:00|27803.6|27783.6|27805.6|27785.6|27806.2|27786.2|27802.5|27782.5|10
1639990500000|2021-12-20 08:55:00|27812.6|27777.6|27809.4|27789.4|27818.9|27789.6|27805.6|27777.6|32
1639990800000|2021-12-20 09:00:00|27809|27789|27808.5|27788.5|27809|27789|27806.9|27786.9|13
1639991100000|2021-12-20 09:05:00|27811.1|27791.1|27814.2|27794.2|27818.7|27798.7|27811.1|27791.1|15
1639991400000|2021-12-20 09:10:00|27813.6|27793.6|27814.2|27794.2|27814.2|27794.2|27813.6|27793.6|3
1639991700000|2021-12-20 09:15:00|27815.4|27795.4|27815.7|27795.7|27816.2|27796.2|27815.4|27795.4|3
1639992300000|2021-12-20 09:25:00|27816.2|27796.2|27816.6|27796.6|27817.2|27797.2|27816.2|27796.2|5
1639992600000|2021-12-20 09:30:00|27813.6|27793.6|27816.1|27796.1|27828.6|27801.5|27813.6|27791.5|22
1639992900000|2021-12-20 09:35:00|27816.7|27796.7|27816.7|27796.7|27816.7|27796.7|27816.7|27796.7|1
1639993200000|2021-12-20 09:40:00|27818.2|27798.2|27821.7|27801.7|27822.6|27802.6|27818.2|27798.2|9
1639993500000|2021-12-20 09:45:00|27821.1|27801.1|27824.1|27804.1|27824.4|27804.4|27821.1|27801.1|7
1639993800000|2021-12-20 09:50:00|27824.5|27804.5|27829.1|27809.1|27829.9|27809.9|27824.1|27804.1|11
1639994100000|2021-12-20 09:55:00|27830.1|27810.1|27859.1|27839.1|27863|27839.1|27830.1|27810.1|42
1639994400000|2021-12-20 10:00:00|27857.6|27837.6|27853.2|27833.2|27857.6|27837.6|27852.2|27832.2|22
1639994700000|2021-12-20 10:05:00|27853.7|27833.7|27864.9|27829.9|27875.1|27845.1|27853.6|27829.9|44
1639995000000|2021-12-20 10:10:00|27866.6|27831.6|27857.1|27837.1|27866.6|27839.6|27855.1|27831.6|21
1639995300000|2021-12-20 10:15:00|27863.9|27828.9|27861.9|27826.9|27863.9|27835.1|27854.7|27826.9|5
1639995600000|2021-12-20 10:20:00|27852.6|27832.6|27854.6|27834.6|27855.1|27835.1|27852.6|27832.6|12
1639995900000|2021-12-20 10:25:00|27853.4|27833.4|27853.5|27833.5|27855|27835|27853|27833|9
1639996200000|2021-12-20 10:30:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27852.5|27832.5|4
1639996500000|2021-12-20 10:35:00|27854|27834|27854.5|27834.5|27854.5|27834.5|27854|27834|2
1639996800000|2021-12-20 10:40:00|27854|27834|27855.5|27835.5|27855.5|27835.5|27848.4|27828.4|20
1639997100000|2021-12-20 10:45:00|27858.5|27838.5|27857.5|27837.5|27864.5|27839.4|27855.5|27829.4|20
1639997400000|2021-12-20 10:50:00|27857|27837|27857|27837|27857.5|27837.5|27857|27837|3
1639997700000|2021-12-20 10:55:00|27856|27836|27856.5|27836.5|27857.5|27837.5|27856|27836|5
1639998000000|2021-12-20 11:00:00|27857|27837|27854.1|27834.1|27858|27838|27854.1|27834.1|8
1639998300000|2021-12-20 11:05:00|27854|27834|27853|27833|27854|27834|27851.3|27831.3|14
1639998600000|2021-12-20 11:10:00|27852|27832|27853.5|27833.5|27853.5|27833.5|27852|27832|3
1639998900000|2021-12-20 11:15:00|27853|27833|27853|27833|27854|27834|27852|27832|7
1639999200000|2021-12-20 11:20:00|27852|27832|27848.6|27813.6|27853|27833|27846.3|27811.3|16
1639999500000|2021-12-20 11:25:00|27848.9|27813.9|27854.7|27819.7|27856.2|27821.2|27848.3|27813.3|10
1639999800000|2021-12-20 11:30:00|27854.5|27819.5|27855.4|27835.4|27856.1|27835.7|27847|27819.5|17
1640000100000|2021-12-20 11:35:00|27855.3|27835.3|27863.3|27828.3|27863.3|27835.4|27855.3|27828.3|4
1640001600000|2021-12-20 12:00:00|27863.4|27828.4|27853.3|27833.3|27864.4|27834.3|27853.3|27828.4|6
1640002500000|2021-12-20 12:15:00|27853.5|27833.5|27856.9|27836.9|27864.3|27838.3|27853.5|27829|12
1640002800000|2021-12-20 12:20:00|27856.4|27836.4|27856.1|27836.1|27856.4|27836.4|27855.1|27835.1|4
1640004000000|2021-12-20 12:40:00|27856|27836|27863.5|27828.5|27863.5|27836|27855.1|27828.5|4
1640004300000|2021-12-20 12:45:00|27853.6|27833.6|27853.1|27833.1|27853.6|27833.6|27853.1|27833.1|2
1640004900000|2021-12-20 12:55:00|27852.9|27832.9|27852.4|27832.4|27852.9|27832.9|27852.4|27832.4|2
1640005200000|2021-12-20 13:00:00|27852.5|27832.5|27852.1|27832.1|27852.5|27832.5|27852.1|27832.1|2
1640005500000|2021-12-20 13:05:00|27852.2|27832.2|27856.4|27836.4|27856.5|27836.5|27852.2|27832.2|5
1640005800000|2021-12-20 13:10:00|27856.5|27836.5|27857.1|27837.1|27857.1|27837.1|27856.4|27836.4|9
1640006100000|2021-12-20 13:15:00|27855.4|27835.4|27852.5|27832.5|27855.4|27835.4|27852.5|27832.5|17
1640006400000|2021-12-20 13:20:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1640006700000|2021-12-20 13:25:00|27853.7|27833.7|27851.2|27816.2|27853.7|27833.7|27844|27816|13
1640007000000|2021-12-20 13:30:00|27851|27816|27851.1|27816.1|27851.2|27816.2|27851|27816|3
1640007600000|2021-12-20 13:40:00|27850|27815|27848|27813|27850|27822.5|27842.5|27813|4
1640007900000|2021-12-20 13:45:00|27847.9|27812.9|27847|27812|27847.9|27812.9|27846.9|27811.9|5
1640008200000|2021-12-20 13:50:00|27846.9|27811.9|27832.2|27812.2|27847|27815.1|27830.7|27810.7|14
1640008500000|2021-12-20 13:55:00|27832.1|27812.1|27832.4|27812.4|27832.4|27812.4|27832|27812|3
1640008800000|2021-12-20 14:00:00|27832.5|27812.5|27832.1|27812.1|27832.5|27812.5|27832|27812|5
1640009100000|2021-12-20 14:05:00|27835.3|27815.3|27835.5|27800.5|27848|27818.5|27835|27800|30
1640009400000|2021-12-20 14:10:00|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|27827.5|27807.5|1
1640010000000|2021-12-20 14:20:00|27826.5|27806.5|27826.8|27806.8|27827.5|27807.5|27826.5|27806.5|4
1640010300000|2021-12-20 14:25:00|27826.5|27806.5|27819.9|27784.9|27826.5|27806.5|27796|27768|41
1640010600000|2021-12-20 14:30:00|27823.9|27788.9|27820|27785|27834.5|27799.5|27813.3|27783.8|31
1640010900000|2021-12-20 14:35:00|27819.8|27784.8|27820.5|27785.5|27820.5|27785.5|27818.8|27783.8|10
1640011200000|2021-12-20 14:40:00|27819.5|27784.5|27818.5|27783.5|27820.5|27791.5|27810.5|27780|19
1640011500000|2021-12-20 14:45:00|27819|27784|27820.5|27785.5|27820.8|27785.8|27819|27784|8
1640011800000|2021-12-20 14:50:00|27820|27785|27819.5|27784.5|27821|27786|27819.5|27784.5|6
1640012100000|2021-12-20 14:55:00|27820|27785|27829.5|27794.5|27841.2|27806.2|27820|27785|16
1640012400000|2021-12-20 15:00:00|27829|27794|27836|27801|27840.5|27808|27828|27793|16
1640012700000|2021-12-20 15:05:00|27836.5|27801.5|27830|27795|27841|27806|27829.6|27794.6|17
1640013000000|2021-12-20 15:10:00|27829.5|27794.5|27838.6|27803.6|27842.5|27807.5|27824.5|27794.5|23
1640013300000|2021-12-20 15:15:00|27837|27802|27836.5|27801.5|27837|27802|27833.6|27798.6|11
1640013600000|2021-12-20 15:20:00|27836.6|27801.6|27837|27802|27837|27802|27836.6|27801.6|2
1640013900000|2021-12-20 15:25:00|27838|27803|27831.5|27796.5|27841.5|27806.5|27831.5|27796.5|20
1640014200000|2021-12-20 15:30:00|27832|27797|27832|27797|27832|27797|27832|27797|1
1640015100000|2021-12-20 15:45:00|27833.5|27798.5|27838|27803|27839.5|27807.5|27827.5|27798.5|31
1640015400000|2021-12-20 15:50:00|27837|27802|27838|27803|27838|27803|27837|27802|2
1640015700000|2021-12-20 15:55:00|27838.5|27803.5|27844|27809|27844|27814.5|27834.5|27803.5|11
1640016000000|2021-12-20 16:00:00|27843.5|27808.5|27853|27818|27853.5|27818.5|27843.5|27808.5|17
1640016300000|2021-12-20 16:05:00|27853.5|27818.5|27850|27815|27853.5|27818.5|27850|27815|6
1640017200000|2021-12-20 16:20:00|27849.5|27814.5|27849.5|27814.5|27849.5|27814.5|27849|27814|3
1640017500000|2021-12-20 16:25:00|27847|27812|27843.5|27808.5|27847|27812|27843.5|27808.5|4
1640017800000|2021-12-20 16:30:00|27843|27808|27840.5|27805.5|27843.5|27808.5|27831|27796|41
1640018100000|2021-12-20 16:35:00|27839|27804|27835|27815|27839|27815.5|27828|27799|16
1640018400000|2021-12-20 16:40:00|27843|27808|27847|27812|27847|27812|27842.5|27807.5|10
1640018700000|2021-12-20 16:45:00|27846|27811|27849.5|27814.5|27850.5|27815.5|27845.5|27810.5|14
1640019000000|2021-12-20 16:50:00|27849|27814|27850|27815|27853.5|27824.5|27844.5|27814|10
1640019300000|2021-12-20 16:55:00|27851|27816|27850.5|27815.5|27852.5|27817.5|27850|27815|5
1640019600000|2021-12-20 17:00:00|27850|27815|27851|27816|27851|27816|27850|27815|3
1640019900000|2021-12-20 17:05:00|27850.5|27815.5|27837.4|27802.4|27850.5|27815.5|27836.9|27801.9|30
1640020200000|2021-12-20 17:10:00|27837.9|27802.9|27839.8|27804.8|27840.3|27805.3|27837.4|27802.4|27
1640020500000|2021-12-20 17:15:00|27839.3|27804.3|27839.8|27804.8|27840.8|27805.8|27839.3|27804.3|9
1640020800000|2021-12-20 17:20:00|27840.3|27805.3|27840|27805|27841.3|27806.3|27839.8|27804.8|29
1640021100000|2021-12-20 17:25:00|27840.5|27805.5|27844|27809|27844|27809|27840.5|27805.5|7
1640021400000|2021-12-20 17:30:00|27844.5|27809.5|27836.5|27801.5|27844.5|27809.5|27836|27801|10
1640022000000|2021-12-20 17:40:00|27836|27801|27814|27779|27836|27801|27814|27779|14
1640022300000|2021-12-20 17:45:00|27815|27780|27816.7|27781.7|27821.7|27786.7|27814.5|27779.5|11
1640022600000|2021-12-20 17:50:00|27823.7|27788.7|27822.3|27787.3|27823.7|27788.7|27822.3|27787.3|2
1640022900000|2021-12-20 17:55:00|27826.7|27791.7|27826.7|27791.7|27826.7|27791.7|27826.7|27791.7|1
1640023200000|2021-12-20 18:00:00|27820.3|27785.3|27819.8|27784.8|27821.7|27786.7|27816.6|27781.6|9
1640024100000|2021-12-20 18:15:00|27819.3|27784.3|27819.3|27784.3|27819.3|27784.3|27819.3|27784.3|1
1640024400000|2021-12-20 18:20:00|27819.8|27784.8|27820|27785|27820|27785|27819.8|27784.8|2
1640025300000|2021-12-20 18:35:00|27818|27783|27817.5|27782.5|27818|27783|27817.5|27782.5|2
1640025600000|2021-12-20 18:40:00|27817|27782|27821.5|27786.5|27821.5|27786.5|27816.5|27781.5|5
1640025900000|2021-12-20 18:45:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1640026500000|2021-12-20 18:55:00|27821|27786|27821.5|27786.5|27822|27787|27821|27786|4
1640027700000|2021-12-20 19:15:00|27821|27786|27820.5|27785.5|27821|27786|27820|27785|4
1640028000000|2021-12-20 19:20:00|27822.5|27787.5|27831.5|27796.5|27831.5|27796.5|27822.5|27787.5|6
1640028300000|2021-12-20 19:25:00|27831|27796|27831.5|27796.5|27831.5|27796.5|27831|27796|2
1640029200000|2021-12-20 19:40:00|27832|27797|27832|27797|27832.5|27797.5|27832|27797|5
1640029500000|2021-12-20 19:45:00|27833|27798|27836|27801|27836.5|27801.5|27833|27798|6
1640029800000|2021-12-20 19:50:00|27836.5|27801.5|27841|27806|27843|27808|27836.5|27801.5|16
1640050200000|2021-12-21 01:30:00|27798.7|27778.7|27795.6|27775.6|27802.2|27782.2|27794|27774|31
1640050500000|2021-12-21 01:35:00|27795.5|27775.5|27789.2|27769.2|27795.5|27775.5|27787.5|27767.5|51
1640050800000|2021-12-21 01:40:00|27789|27769|27789.2|27769.2|27789.8|27769.8|27788|27768|16
1640051100000|2021-12-21 01:45:00|27789.7|27769.7|27793|27773|27797.2|27777.2|27789.7|27769.7|32
1640051400000|2021-12-21 01:50:00|27793.5|27773.5|27796.1|27776.1|27797.7|27777.7|27793.5|27773.5|22
1640051700000|2021-12-21 01:55:00|27796.6|27776.6|27795|27775|27797.5|27777.5|27794.4|27774.4|29
1640052000000|2021-12-21 02:00:00|27794.9|27774.9|27795|27775|27795|27775|27794.9|27774.9|2
1640052300000|2021-12-21 02:05:00|27794.9|27774.9|27796.4|27776.4|27796.4|27776.4|27794.9|27774.9|6
1640052600000|2021-12-21 02:10:00|27796.2|27776.2|27793.8|27773.8|27799.2|27779.2|27793.5|27773.5|77
1640052900000|2021-12-21 02:15:00|27794.3|27774.3|27795.5|27775.5|27796|27776|27793.5|27773.5|21
1640053200000|2021-12-21 02:20:00|27795|27775|27796|27776|27796|27776|27793.5|27773.5|15
1640053500000|2021-12-21 02:25:00|27795.5|27775.5|27787.5|27767.5|27795.5|27775.5|27785|27765|28
1640053800000|2021-12-21 02:30:00|27786.2|27766.2|27787.9|27767.9|27789.3|27769.3|27784.6|27764.6|52
1640054100000|2021-12-21 02:35:00|27785.8|27765.8|27784.9|27764.9|27785.8|27765.8|27782.9|27762.9|18
1640054400000|2021-12-21 02:40:00|27784.4|27764.4|27780.1|27760.1|27786|27766|27780.1|27760.1|46
1640054700000|2021-12-21 02:45:00|27781|27761|27777.5|27757.5|27781.2|27761.2|27775.9|27755.9|22
1640055000000|2021-12-21 02:50:00|27777.7|27757.7|27783.6|27763.6|27783.6|27763.6|27777.2|27757.2|78
1640055300000|2021-12-21 02:55:00|27783.1|27763.1|27781.6|27761.6|27783.3|27763.3|27781.1|27761.1|18
1640055600000|2021-12-21 03:00:00|27782|27762|27782|27762|27782|27762|27782|27762|1
1640055900000|2021-12-21 03:05:00|27782.4|27762.4|27781.6|27761.6|27782.4|27762.4|27781.6|27761.6|3
1640056200000|2021-12-21 03:10:00|27782.1|27762.1|27782|27762|27782.5|27762.5|27781.6|27761.6|17
1640056500000|2021-12-21 03:15:00|27780.5|27760.5|27772|27752|27780.8|27760.8|27762.4|27737.9|35
1640056800000|2021-12-21 03:20:00|27775|27755|27777|27757|27777|27757|27775|27755|3
1640057100000|2021-12-21 03:25:00|27777.2|27757.2|27775.6|27755.6|27780.4|27760.4|27774.2|27754.2|19
1640057400000|2021-12-21 03:30:00|27776.1|27756.1|27779.6|27759.6|27780.1|27760.1|27775.6|27755.6|17
1640057700000|2021-12-21 03:35:00|27779.8|27759.8|27778|27758|27779.8|27759.8|27777.9|27757.9|27
1640058300000|2021-12-21 03:45:00|27777.9|27757.9|27779|27759|27779.4|27759.4|27777.9|27757.9|32
1640058600000|2021-12-21 03:50:00|27778.9|27758.9|27782.1|27762.1|27783.2|27763.2|27778.5|27758.5|39
1640058900000|2021-12-21 03:55:00|27782.6|27762.6|27782.1|27762.1|27783.2|27763.2|27781.3|27761.3|170
1640059200000|2021-12-21 04:00:00|27782.7|27762.7|27781.7|27761.7|27782.7|27762.7|27781.3|27761.3|8
1640059500000|2021-12-21 04:05:00|27782.1|27762.1|27782.1|27762.1|27782.1|27762.1|27781.6|27761.6|5
1640059800000|2021-12-21 04:10:00|27781.6|27761.6|27778.5|27758.5|27781.6|27761.6|27778.3|27758.3|14
1640060100000|2021-12-21 04:15:00|27778.6|27758.6|27781.2|27761.2|27782.1|27762.1|27778.3|27758.3|14
1640060400000|2021-12-21 04:20:00|27781.7|27761.7|27781.7|27761.7|27781.7|27761.7|27781.2|27761.2|5
1640060700000|2021-12-21 04:25:00|27781.3|27761.3|27779.9|27759.9|27781.6|27761.6|27778|27758|20
1640061000000|2021-12-21 04:30:00|27780|27760|27778.9|27758.9|27780|27760|27778.9|27758.9|12
1640061300000|2021-12-21 04:35:00|27779.4|27759.4|27777|27757|27779.4|27759.4|27777|27757|10
1640061600000|2021-12-21 04:40:00|27778.1|27758.1|27777.5|27757.5|27778.4|27758.4|27777.4|27757.4|9
1640061900000|2021-12-21 04:45:00|27777|27757|27777|27757|27777|27757|27777|27757|1
1640062200000|2021-12-21 04:50:00|27777.5|27757.5|27778|27758|27778|27758|27777.5|27757.5|2
1640062500000|2021-12-21 04:55:00|27778.2|27758.2|27780|27760|27780.2|27760.2|27778.2|27758.2|7
1640062800000|2021-12-21 05:00:00|27780.2|27760.2|27778.1|27758.1|27780.6|27760.6|27778.1|27758.1|23
1640063100000|2021-12-21 05:05:00|27778.2|27758.2|27778|27758|27778.7|27758.7|27778|27758|8
1640063400000|2021-12-21 05:10:00|27778.5|27758.5|27780.7|27760.7|27781.1|27761.1|27778.5|27758.5|17
1640063700000|2021-12-21 05:15:00|27780.2|27760.2|27780.7|27760.7|27780.7|27760.7|27780.2|27760.2|2
1640064000000|2021-12-21 05:20:00|27780.2|27760.2|27778|27758|27780.7|27760.7|27778|27758|8
1640064600000|2021-12-21 05:30:00|27778.9|27758.9|27778.3|27758.3|27779.8|27759.8|27778.3|27758.3|10
1640064900000|2021-12-21 05:35:00|27778|27758|27776.5|27756.5|27778|27758|27776.3|27756.3|20
1640065200000|2021-12-21 05:40:00|27776|27756|27767|27747|27776.5|27756.5|27767|27747|18
1640065500000|2021-12-21 05:45:00|27769.4|27749.4|27772.5|27752.5|27772.6|27752.6|27769.4|27749.4|30
1640065800000|2021-12-21 05:50:00|27773|27753|27770.7|27750.7|27773.5|27753.5|27770.2|27750.2|15
1640066100000|2021-12-21 05:55:00|27770.2|27750.2|27770.6|27750.6|27770.7|27750.7|27770.2|27750.2|17
1640066400000|2021-12-21 06:00:00|27770.7|27750.7|27773|27753|27773|27753|27770.2|27750.2|24
1640066700000|2021-12-21 06:05:00|27772.5|27752.5|27777.9|27757.9|27778.5|27758.5|27772.5|27752.5|31
1640067000000|2021-12-21 06:10:00|27778.4|27758.4|27778.5|27758.5|27783|27763|27778|27758|25
1640067300000|2021-12-21 06:15:00|27778|27758|27772.5|27752.5|27778|27758|27772.5|27752.5|18
1640067600000|2021-12-21 06:20:00|27772.6|27752.6|27772.5|27752.5|27775.6|27755.6|27772.1|27752.1|27
1640067900000|2021-12-21 06:25:00|27773|27753|27773|27753|27773|27753|27772|27752|28
1640068200000|2021-12-21 06:30:00|27773.2|27753.2|27772|27752|27773.2|27753.2|27772|27752|6
1640068800000|2021-12-21 06:40:00|27772.5|27752.5|27779|27759|27779|27759|27772.5|27752.5|16
1640069100000|2021-12-21 06:45:00|27780|27760|27781.9|27761.9|27803|27769.7|27775.6|27755.6|47
1640069400000|2021-12-21 06:50:00|27780|27760|27778.5|27758.5|27782.4|27762.4|27778.5|27758.5|12
1640069700000|2021-12-21 06:55:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1640070000000|2021-12-21 07:00:00|27778.5|27758.5|27778.5|27758.5|27782.1|27762.1|27778.5|27758.5|24
1640070300000|2021-12-21 07:05:00|27779|27759|27779|27759|27779|27759|27779|27759|1
1640070600000|2021-12-21 07:10:00|27778.5|27758.5|27778|27758|27778.5|27758.5|27778|27758|2
1640070900000|2021-12-21 07:15:00|27777.5|27757.5|27777.5|27757.5|27778|27758|27776|27756|14
1640071200000|2021-12-21 07:20:00|27777|27757|27777|27757|27777.5|27757.5|27774.6|27754.6|20
1640071500000|2021-12-21 07:25:00|27777.4|27757.4|27772.6|27752.6|27777.4|27757.4|27772.5|27752.5|21
1640071800000|2021-12-21 07:30:00|27772.4|27752.4|27776.6|27756.6|27779|27759|27772.4|27752.4|23
1640072100000|2021-12-21 07:35:00|27776.8|27756.8|27773.8|27753.8|27776.8|27756.8|27772.4|27752.4|14
1640072400000|2021-12-21 07:40:00|27772.9|27752.9|27771.9|27751.9|27772.9|27752.9|27770.9|27750.9|12
1640072700000|2021-12-21 07:45:00|27770.8|27750.8|27772.6|27752.6|27774.5|27754.5|27770.8|27750.8|28
1640073000000|2021-12-21 07:50:00|27769.5|27749.5|27768.4|27748.4|27772.1|27752.1|27768.4|27748.4|29
1640073300000|2021-12-21 07:55:00|27768|27748|27763|27743|27768|27748|27762.2|27742.2|15
1640073600000|2021-12-21 08:00:00|27766.4|27746.4|27763|27743|27766.4|27746.4|27761.3|27741.3|15
1640073900000|2021-12-21 08:05:00|27762.6|27742.6|27764.9|27744.9|27765.5|27745.5|27762.6|27742.6|12
1640074200000|2021-12-21 08:10:00|27764.5|27744.5|27767.4|27747.4|27768|27748|27764.5|27744.5|12
1640074500000|2021-12-21 08:15:00|27766.4|27746.4|27769.5|27749.5|27771.5|27751.5|27766.4|27746.4|17
1640074800000|2021-12-21 08:20:00|27769|27749|27768|27748|27769.8|27749.8|27767.8|27747.8|14
1640075100000|2021-12-21 08:25:00|27767.6|27747.6|27761|27741|27769.5|27749.5|27761|27741|15
1640075400000|2021-12-21 08:30:00|27761.5|27741.5|27762|27742|27762|27742|27759.5|27739.5|25
1640075700000|2021-12-21 08:35:00|27761|27741|27761|27741|27762.1|27742.1|27758|27738|14
1640076000000|2021-12-21 08:40:00|27763|27743|27768.1|27748.1|27768.5|27748.5|27763|27743|13
1640076300000|2021-12-21 08:45:00|27768.6|27748.6|27772.6|27752.6|27773.6|27753.6|27768.1|27748.1|23
1640076600000|2021-12-21 08:50:00|27772|27752|27773.1|27753.1|27774.1|27754.1|27771.6|27751.6|15
1640076900000|2021-12-21 08:55:00|27773.6|27753.6|27771.5|27751.5|27778.1|27758.1|27766.6|27746.6|31
1640077200000|2021-12-21 09:00:00|27771|27751|27770|27750|27771.6|27751.6|27768.4|27748.4|16
1640077500000|2021-12-21 09:05:00|27770.1|27750.1|27772.5|27752.5|27772.5|27752.5|27769.4|27749.4|8
1640077800000|2021-12-21 09:10:00|27772.6|27752.6|27775.1|27755.1|27775.1|27755.1|27770.6|27750.6|14
1640078100000|2021-12-21 09:15:00|27775.6|27755.6|27777.7|27757.7|27777.7|27757.7|27774.5|27754.5|15
1640078400000|2021-12-21 09:20:00|27777.2|27757.2|27773.1|27753.1|27777.2|27757.2|27772.2|27752.2|18
1640078700000|2021-12-21 09:25:00|27773.7|27753.7|27773.1|27753.1|27773.7|27753.7|27773.1|27753.1|2
1640079000000|2021-12-21 09:30:00|27774.5|27754.5|27775.5|27755.5|27775.5|27755.5|27774.5|27754.5|5
1640079300000|2021-12-21 09:35:00|27775.6|27755.6|27776.5|27756.5|27776.5|27756.5|27775.1|27755.1|6
1640079600000|2021-12-21 09:40:00|27776|27756|27795.2|27760.2|27800.8|27770.8|27776|27756|8
1640079900000|2021-12-21 09:45:00|27789.7|27769.7|27785.5|27765.5|27789.7|27769.7|27785.2|27765.2|7
1640080200000|2021-12-21 09:50:00|27784.5|27764.5|27785.1|27765.1|27785.1|27765.1|27784.5|27764.5|2
1640080500000|2021-12-21 09:55:00|27784.5|27764.5|27785.2|27765.2|27785.2|27765.2|27784.5|27764.5|3
1640080800000|2021-12-21 10:00:00|27785.5|27765.5|27785.5|27765.5|27787.1|27767.1|27785.5|27765.5|3
1640081100000|2021-12-21 10:05:00|27787.1|27767.1|27785.6|27765.6|27787.1|27767.1|27785.5|27765.5|3
1640081400000|2021-12-21 10:10:00|27785.5|27765.5|27785.5|27765.5|27787.1|27767.1|27785.5|27765.5|3
1640081700000|2021-12-21 10:15:00|27787.1|27767.1|27779.1|27759.1|27787.1|27767.1|27777.5|27757.5|8
1640082000000|2021-12-21 10:20:00|27779.7|27759.7|27778.7|27758.7|27779.7|27759.7|27778.1|27758.1|4
1640082300000|2021-12-21 10:25:00|27778.1|27758.1|27778.1|27758.1|27778.7|27758.7|27777.5|27757.5|7
1640082600000|2021-12-21 10:30:00|27779.1|27759.1|27778.1|27758.1|27779.3|27759.3|27777.5|27757.5|11
1640082900000|2021-12-21 10:35:00|27778.7|27758.7|27780|27760|27780.1|27760.1|27777.5|27757.5|9
1640083200000|2021-12-21 10:40:00|27780.5|27760.5|27778.5|27758.5|27780.5|27760.5|27778.1|27758.1|9
1640083500000|2021-12-21 10:45:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1640083800000|2021-12-21 10:50:00|27778.6|27758.6|27778.5|27758.5|27778.6|27758.6|27778.5|27758.5|2
1640084100000|2021-12-21 10:55:00|27778.6|27758.6|27778.5|27758.5|27780.1|27760.1|27778.4|27758.4|8
1640084400000|2021-12-21 11:00:00|27779.3|27759.3|27777.6|27757.6|27779.5|27759.5|27776.9|27756.9|8
1640084700000|2021-12-21 11:05:00|27777.7|27757.7|27777.1|27757.1|27777.7|27757.7|27775.7|27755.7|5
1640085000000|2021-12-21 11:10:00|27777.7|27757.7|27775.1|27755.1|27777.7|27757.7|27775|27755|7
1640085300000|2021-12-21 11:15:00|27775|27755|27777.1|27757.1|27777.1|27757.1|27775|27755|3
1640085600000|2021-12-21 11:20:00|27777|27757|27777.1|27757.1|27777.7|27757.7|27777|27757|4
1640085900000|2021-12-21 11:25:00|27777.7|27757.7|27777.1|27757.1|27777.7|27757.7|27777.1|27757.1|2
1640086200000|2021-12-21 11:30:00|27777.7|27757.7|27781.6|27761.6|27782.6|27762.6|27777.1|27757.1|13
1640086500000|2021-12-21 11:35:00|27781.2|27761.2|27781.6|27761.6|27781.6|27761.6|27781.2|27761.2|2
1640086800000|2021-12-21 11:40:00|27782.2|27762.2|27787.1|27767.1|27787.1|27767.1|27782.2|27762.2|5
1640087100000|2021-12-21 11:45:00|27787.6|27767.6|27795|27775|27797|27777|27787.6|27767.6|15
1640087400000|2021-12-21 11:50:00|27794.5|27774.5|27791|27771|27795|27775|27790|27770|11
1640087700000|2021-12-21 11:55:00|27790.1|27770.1|27791|27771|27791|27771|27790.1|27770.1|6
1640088000000|2021-12-21 12:00:00|27791.1|27771.1|27790.5|27770.5|27792.5|27772.5|27790.5|27770.5|4
1640088300000|2021-12-21 12:05:00|27790|27770|27789.2|27769.2|27790.5|27770.5|27789.2|27769.2|4
1640088600000|2021-12-21 12:10:00|27787.6|27767.6|27788|27768|27788.1|27768.1|27787.6|27767.6|3
1640088900000|2021-12-21 12:15:00|27787.5|27767.5|27788|27768|27788.1|27768.1|27786.4|27766.4|12
1640089200000|2021-12-21 12:20:00|27785.1|27765.1|27788|27768|27788|27768|27785.1|27765.1|5
1640089500000|2021-12-21 12:25:00|27787|27767|27788|27768|27788|27768|27787|27767|4
1640089800000|2021-12-21 12:30:00|27787.5|27767.5|27785.1|27765.1|27788|27768|27784.7|27764.7|6
1640090400000|2021-12-21 12:40:00|27785.9|27765.9|27785.1|27765.1|27785.9|27765.9|27785.1|27765.1|6
1640090700000|2021-12-21 12:45:00|27786.9|27766.9|27788.1|27768.1|27788.1|27768.1|27786.9|27766.9|3
1640091000000|2021-12-21 12:50:00|27787.4|27767.4|27787.4|27767.4|27788.1|27768.1|27787.4|27767.4|3
1640091600000|2021-12-21 13:00:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1640091900000|2021-12-21 13:05:00|27786.9|27766.9|27786.9|27766.9|27786.9|27766.9|27786.4|27766.4|3
1640092200000|2021-12-21 13:10:00|27787.2|27767.2|27787.2|27767.2|27787.2|27767.2|27787.2|27767.2|1
1640092500000|2021-12-21 13:15:00|27787.7|27767.7|27787.4|27767.4|27787.7|27767.7|27787.4|27767.4|2
1640092800000|2021-12-21 13:20:00|27786.7|27766.7|27787.4|27767.4|27787.4|27767.4|27786.7|27766.7|3
1640093100000|2021-12-21 13:25:00|27787.5|27767.5|27787.4|27767.4|27788|27768|27787.4|27767.4|3
1640093700000|2021-12-21 13:35:00|27789.2|27769.2|27792.1|27772.1|27792.5|27772.5|27789.2|27769.2|20
1640094000000|2021-12-21 13:40:00|27791|27771|27792.1|27772.1|27792.4|27772.4|27791|27771|5
1640094300000|2021-12-21 13:45:00|27791|27771|27792.1|27772.1|27792.4|27772.4|27791|27771|5
1640094600000|2021-12-21 13:50:00|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|27792.4|27772.4|1
1640094900000|2021-12-21 13:55:00|27792.5|27772.5|27786.9|27766.9|27792.5|27772.5|27786.9|27766.9|10
1640095200000|2021-12-21 14:00:00|27786|27766|27787.1|27767.1|27787.1|27767.1|27786|27766|4
1640095800000|2021-12-21 14:10:00|27787|27767|27786.3|27766.3|27787.1|27767.1|27786.3|27766.3|4
1640096400000|2021-12-21 14:20:00|27783.3|27763.3|27771.3|27751.3|27783.3|27763.3|27771.2|27751.2|13
1640096700000|2021-12-21 14:25:00|27773.3|27753.3|27784.5|27749.5|27787|27754|27772|27744.5|30
1640097000000|2021-12-21 14:30:00|27785|27750|27781|27761|27786|27761|27780.3|27749.5|8
1640097300000|2021-12-21 14:35:00|27780.5|27760.5|27781.5|27761.5|27781.5|27761.5|27780.5|27760.5|6
1640097600000|2021-12-21 14:40:00|27782|27762|27785|27765|27785|27765|27781.5|27761.5|7
1640097900000|2021-12-21 14:45:00|27784.5|27764.5|27784|27764|27785|27765|27783.5|27763.5|8
1640098200000|2021-12-21 14:50:00|27784.5|27764.5|27786.5|27766.5|27786.5|27766.5|27784.5|27764.5|6
1640098500000|2021-12-21 14:55:00|27786|27766|27783.5|27763.5|27786|27766|27783.5|27763.5|6
1640098800000|2021-12-21 15:00:00|27783|27763|27783.5|27763.5|27783.5|27763.5|27783|27763|4
1640099100000|2021-12-21 15:05:00|27785.5|27765.5|27787.5|27767.5|27787.5|27767.5|27785.5|27765.5|5
1640099400000|2021-12-21 15:10:00|27788|27768|27785|27765|27790|27770|27784.5|27764.5|12
1640099700000|2021-12-21 15:15:00|27784.5|27764.5|27782.5|27762.5|27785|27765|27782.5|27762.5|6
1640100000000|2021-12-21 15:20:00|27782|27762|27781.5|27761.5|27782.5|27762.5|27779.5|27759.5|20
1640100300000|2021-12-21 15:25:00|27782|27762|27782|27762|27783|27763|27782|27762|5
1640100600000|2021-12-21 15:30:00|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|27781.5|27761.5|1
1640100900000|2021-12-21 15:35:00|27782|27762|27794|27774|27799|27779|27782|27762|15
1640101200000|2021-12-21 15:40:00|27793.5|27773.5|27783.5|27763.5|27793.5|27773.5|27783.5|27763.5|12
1640101500000|2021-12-21 15:45:00|27783|27763|27784.5|27764.5|27785|27765|27783|27763|5
1640102100000|2021-12-21 15:55:00|27783|27763|27782.5|27762.5|27783|27763|27781.8|27761.8|8
1640102400000|2021-12-21 16:00:00|27782|27762|27771.5|27751.5|27782.5|27762.5|27771.5|27751.5|25
1640103000000|2021-12-21 16:10:00|27769|27749|27762|27742|27774.4|27749|27761.5|27734|18
1640103300000|2021-12-21 16:15:00|27761.5|27741.5|27761.5|27741.5|27765.5|27745.5|27760|27740|23
1640103600000|2021-12-21 16:20:00|27763.5|27743.5|27772.8|27752.8|27772.8|27752.8|27760|27740|21
1640103900000|2021-12-21 16:25:00|27769.8|27749.8|27768.5|27748.5|27769.8|27749.8|27768|27748|9
1640104200000|2021-12-21 16:30:00|27768|27748|27768.5|27748.5|27771|27751|27766.5|27746.5|11
1640104500000|2021-12-21 16:35:00|27768|27748|27764|27744|27768.5|27748.5|27763|27743|11
1640104800000|2021-12-21 16:40:00|27764.5|27744.5|27769|27749|27774|27754|27764.5|27744.5|15
1640105100000|2021-12-21 16:45:00|27767|27747|27765.5|27745.5|27767|27747|27765.5|27745.5|4
1640105400000|2021-12-21 16:50:00|27767|27747|27769.5|27749.5|27777|27757|27767|27747|15
1640105700000|2021-12-21 16:55:00|27770|27750|27774.3|27739.3|27780.5|27752.8|27770|27738.8|18
1640106000000|2021-12-21 17:00:00|27774|27739|27772|27737|27774|27739|27771|27736|12
1640108400000|2021-12-21 17:40:00|27772.5|27737.5|27777.8|27742.8|27778.5|27750.5|27768.5|27737.5|13
1640108700000|2021-12-21 17:45:00|27778|27743|27775.8|27740.8|27778|27743|27775.8|27740.8|4
1640109000000|2021-12-21 17:50:00|27777|27742|27777.4|27742.4|27783|27748|27776.8|27741.8|19
1640109300000|2021-12-21 17:55:00|27776.9|27741.9|27775|27740|27777.5|27742.5|27773.9|27738.9|5
1640109600000|2021-12-21 18:00:00|27775.5|27740.5|27773|27738|27775.5|27740.5|27772.4|27737.4|12
1640110200000|2021-12-21 18:10:00|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|27772.5|27737.5|1
1640110500000|2021-12-21 18:15:00|27773|27738|27773|27738|27773|27738|27773|27738|1
1640111400000|2021-12-21 18:30:00|27775|27740|27769|27749|27775|27752|27769|27740|5
1640111700000|2021-12-21 18:35:00|27769.5|27749.5|27770|27750|27770|27750|27769.5|27749.5|2
1640115300000|2021-12-21 19:35:00|27770.5|27750.5|27776.6|27741.6|27776.6|27750.5|27770.5|27741.6|2
1640116200000|2021-12-21 19:50:00|27774.6|27739.6|27776.6|27741.6|27776.6|27741.6|27774.6|27739.6|2
1640116500000|2021-12-21 19:55:00|27776.5|27741.5|27775.5|27740.5|27776.5|27741.5|27775.5|27740.5|4
1640136600000|2021-12-22 01:30:00|27740.4|27720.4|27738.7|27718.7|27743.5|27723.5|27738|27718|17
1640136900000|2021-12-22 01:35:00|27739.2|27719.2|27748|27728|27748|27728|27739.2|27719.2|18
1640137200000|2021-12-22 01:40:00|27748.7|27728.7|27746.4|27726.4|27748.7|27728.7|27746.4|27726.4|6
1640137500000|2021-12-22 01:45:00|27746.6|27726.6|27747.4|27727.4|27748.1|27728.1|27745.9|27725.9|10
1640137800000|2021-12-22 01:50:00|27748|27728|27747.2|27727.2|27749.1|27729.1|27746.4|27726.4|18
1640138100000|2021-12-22 01:55:00|27747.5|27727.5|27748|27728|27748.1|27728.1|27746.5|27726.5|6
1640138400000|2021-12-22 02:00:00|27749.2|27729.2|27748|27728|27749.2|27729.2|27747.4|27727.4|4
1640138700000|2021-12-22 02:05:00|27747.6|27727.6|27752.5|27732.5|27755.5|27735.5|27747.6|27727.6|49
1640139000000|2021-12-22 02:10:00|27752|27732|27752.6|27732.6|27755.5|27735.5|27747.4|27727.4|41
1640139300000|2021-12-22 02:15:00|27755.5|27735.5|27749.5|27729.5|27755.5|27735.5|27747.6|27727.6|43
1640139600000|2021-12-22 02:20:00|27749.3|27729.3|27753|27733|27753|27733|27745.3|27725.3|46
1640139900000|2021-12-22 02:25:00|27752.6|27732.6|27751.4|27731.4|27757.6|27737.6|27751.4|27731.4|39
1640140200000|2021-12-22 02:30:00|27751|27731|27767|27747|27768.4|27748.4|27751|27731|56
1640140500000|2021-12-22 02:35:00|27765.8|27745.8|27766|27746|27766|27746|27762.4|27742.4|17
1640140800000|2021-12-22 02:40:00|27764.4|27744.4|27762.9|27742.9|27767.4|27747.4|27762.5|27742.5|64
1640141100000|2021-12-22 02:45:00|27763|27743|27762.4|27742.4|27767.4|27747.4|27762|27742|57
1640141400000|2021-12-22 02:50:00|27761.9|27741.9|27754.3|27734.3|27762.4|27742.4|27752.8|27732.8|63
1640141700000|2021-12-22 02:55:00|27753.3|27733.3|27757.4|27737.4|27758|27738|27750.9|27730.9|51
1640142000000|2021-12-22 03:00:00|27757.5|27737.5|27761.4|27741.4|27763.3|27743.3|27757.5|27737.5|16
1640142300000|2021-12-22 03:05:00|27760.4|27740.4|27765.9|27745.9|27765.9|27745.9|27760.4|27740.4|17
1640142600000|2021-12-22 03:10:00|27765.4|27745.4|27768.4|27748.4|27770.5|27750.5|27764|27744|16
1640142900000|2021-12-22 03:15:00|27768.9|27748.9|27768.9|27748.9|27771.9|27751.9|27767.5|27747.5|28
1640143200000|2021-12-22 03:20:00|27768.4|27748.4|27785|27750|27787.4|27760|27768.4|27742|76
1640143500000|2021-12-22 03:25:00|27784.5|27749.5|27770|27750|27784.5|27752.5|27770|27746.5|36
1640143800000|2021-12-22 03:30:00|27770.5|27750.5|27770.7|27750.7|27778.6|27758.6|27768.5|27748.5|42
1640144100000|2021-12-22 03:35:00|27771.2|27751.2|27771.2|27751.2|27775.1|27755.1|27769.2|27749.2|36
1640144400000|2021-12-22 03:40:00|27771.1|27751.1|27771.6|27751.6|27772.1|27752.1|27770.6|27750.6|15
1640144700000|2021-12-22 03:45:00|27771.1|27751.1|27773.2|27753.2|27773.2|27753.2|27771.1|27751.1|21
1640145000000|2021-12-22 03:50:00|27773.1|27753.1|27773.1|27753.1|27773.7|27753.7|27773.1|27753.1|4
1640145300000|2021-12-22 03:55:00|27773.2|27753.2|27768.6|27748.6|27773.2|27753.2|27768.6|27748.6|32
1640145600000|2021-12-22 04:00:00|27769.1|27749.1|27768.6|27748.6|27770.6|27750.6|27768.6|27748.6|6
1640145900000|2021-12-22 04:05:00|27768.7|27748.7|27768.6|27748.6|27769.2|27749.2|27768.6|27748.6|8
1640146800000|2021-12-22 04:20:00|27769.1|27749.1|27768.6|27748.6|27769.7|27749.7|27768.6|27748.6|15
1640147100000|2021-12-22 04:25:00|27768.7|27748.7|27769.7|27749.7|27770.2|27750.2|27768.7|27748.7|26
1640147400000|2021-12-22 04:30:00|27769.6|27749.6|27769.6|27749.6|27772.1|27752.1|27769.1|27749.1|25
1640147700000|2021-12-22 04:35:00|27769.7|27749.7|27770.1|27750.1|27770.2|27750.2|27769.1|27749.1|15
1640148000000|2021-12-22 04:40:00|27769.7|27749.7|27770.1|27750.1|27770.2|27750.2|27769.1|27749.1|10
1640148300000|2021-12-22 04:45:00|27769.7|27749.7|27769.6|27749.6|27770.1|27750.1|27769.2|27749.2|11
1640148600000|2021-12-22 04:50:00|27769.1|27749.1|27768.1|27748.1|27769.1|27749.1|27768.1|27748.1|5
1640148900000|2021-12-22 04:55:00|27768.3|27748.3|27769|27749|27769|27749|27768.3|27748.3|3
1640149200000|2021-12-22 05:00:00|27769.5|27749.5|27769|27749|27769.5|27749.5|27769|27749|4
1640149500000|2021-12-22 05:05:00|27769.5|27749.5|27769.5|27749.5|27770.5|27750.5|27769|27749|9
1640149800000|2021-12-22 05:10:00|27769|27749|27773.6|27753.6|27773.6|27753.6|27768.6|27748.6|26
1640151600000|2021-12-22 05:40:00|27772.7|27752.7|27773.6|27753.6|27773.6|27753.6|27772.1|27752.1|5
1640151900000|2021-12-22 05:45:00|27773.1|27753.1|27773.1|27753.1|27773.6|27753.6|27773.1|27753.1|3
1640152200000|2021-12-22 05:50:00|27773.6|27753.6|27773.1|27753.1|27775.1|27755.1|27769.4|27749.4|17
1640152500000|2021-12-22 05:55:00|27772.2|27752.2|27768.1|27748.1|27772.2|27752.2|27768.1|27748.1|10
1640152800000|2021-12-22 06:00:00|27768.2|27748.2|27768|27748|27769.8|27749.8|27767.2|27747.2|17
1640153100000|2021-12-22 06:05:00|27768.3|27748.3|27771.4|27751.4|27771.9|27751.9|27767.5|27747.5|29
1640153400000|2021-12-22 06:10:00|27771.9|27751.9|27773.4|27753.4|27773.9|27753.9|27770.3|27750.3|35
1640153700000|2021-12-22 06:15:00|27773.3|27753.3|27768.5|27748.5|27773.9|27753.9|27766.9|27746.9|33
1640154000000|2021-12-22 06:20:00|27768|27748|27771.1|27751.1|27772|27752|27768|27748|39
1640154300000|2021-12-22 06:25:00|27771|27751|27769.5|27749.5|27771.7|27751.7|27769|27749|28
1640154600000|2021-12-22 06:30:00|27769|27749|27767|27747|27769.5|27749.5|27766.9|27746.9|17
1640154900000|2021-12-22 06:35:00|27766.9|27746.9|27767|27747|27767|27747|27766.9|27746.9|4
1640155200000|2021-12-22 06:40:00|27767.5|27747.5|27769.5|27749.5|27769.5|27749.5|27767.5|27747.5|4
1640155500000|2021-12-22 06:45:00|27769.7|27749.7|27772|27752|27772.5|27752.5|27769|27749|21
1640155800000|2021-12-22 06:50:00|27772.5|27752.5|27782|27762|27784|27764|27772.5|27752.5|24
1640156100000|2021-12-22 06:55:00|27779.4|27759.4|27780.5|27760.5|27781.9|27761.9|27778.9|27758.9|18
1640156400000|2021-12-22 07:00:00|27780.4|27760.4|27781.9|27761.9|27782.5|27762.5|27776.4|27756.4|16
1640156700000|2021-12-22 07:05:00|27781.4|27761.4|27779.4|27759.4|27781.9|27761.9|27778.4|27758.4|15
1640157000000|2021-12-22 07:10:00|27779.5|27759.5|27771.4|27751.4|27781.4|27761.4|27767|27747|46
1640157300000|2021-12-22 07:15:00|27771.3|27751.3|27770.3|27750.3|27772.2|27752.2|27767.9|27747.9|25
1640157600000|2021-12-22 07:20:00|27769.5|27749.5|27767.9|27747.9|27769.5|27749.5|27767|27747|16
1640157900000|2021-12-22 07:25:00|27768|27748|27768|27748|27769.1|27749.1|27768|27748|5
1640158200000|2021-12-22 07:30:00|27767.6|27747.6|27767.6|27747.6|27768.6|27748.6|27767.6|27747.6|5
1640158500000|2021-12-22 07:35:00|27768|27748|27767.6|27747.6|27768.6|27748.6|27767.2|27747.2|13
1640158800000|2021-12-22 07:40:00|27766.5|27746.5|27767.6|27747.6|27768|27748|27766.5|27746.5|6
1640159100000|2021-12-22 07:45:00|27766.5|27746.5|27764.2|27744.2|27767.6|27747.6|27764.2|27744.2|12
1640159400000|2021-12-22 07:50:00|27764.6|27744.6|27763|27743|27765|27745|27762.5|27742.5|14
1640159700000|2021-12-22 07:55:00|27761.9|27741.9|27768.5|27748.5|27768.5|27748.5|27761.9|27741.9|9
1640160000000|2021-12-22 08:00:00|27768|27748|27767.6|27747.6|27768|27748|27767.2|27747.2|6
1640160300000|2021-12-22 08:05:00|27767.4|27747.4|27767|27747|27767.7|27747.7|27767|27747|4
1640160600000|2021-12-22 08:10:00|27767.7|27747.7|27767|27747|27767.7|27747.7|27767|27747|6
1640160900000|2021-12-22 08:15:00|27766.4|27746.4|27757.2|27737.2|27766.4|27746.4|27755.5|27735.5|35
1640161200000|2021-12-22 08:20:00|27758.2|27738.2|27758.2|27738.2|27760.7|27740.7|27754|27734|30
1640161500000|2021-12-22 08:25:00|27759.8|27739.8|27758.4|27738.4|27762.4|27742.4|27758.2|27738.2|42
1640161800000|2021-12-22 08:30:00|27758.5|27738.5|27764.6|27744.6|27767.2|27747.2|27758.5|27738.5|29
1640162100000|2021-12-22 08:35:00|27764|27744|27764.1|27744.1|27764.4|27744.4|27763.1|27743.1|15
1640162400000|2021-12-22 08:40:00|27766.1|27746.1|27763.1|27743.1|27767.9|27747.9|27763.1|27743.1|7
1640162700000|2021-12-22 08:45:00|27763.5|27743.5|27763.1|27743.1|27766.2|27746.2|27763.1|27743.1|20
1640163000000|2021-12-22 08:50:00|27763.6|27743.6|27763.1|27743.1|27763.6|27743.6|27763.1|27743.1|2
1640163300000|2021-12-22 08:55:00|27763.5|27743.5|27763.5|27743.5|27764.4|27744.4|27762.6|27742.6|23
1640163600000|2021-12-22 09:00:00|27763.6|27743.6|27763.5|27743.5|27763.6|27743.6|27763.5|27743.5|2
1640163900000|2021-12-22 09:05:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1640165100000|2021-12-22 09:25:00|27763.5|27743.5|27763.5|27743.5|27763.5|27743.5|27763.5|27743.5|1
1640165400000|2021-12-22 09:30:00|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|27763.1|27743.1|1
1640165700000|2021-12-22 09:35:00|27763.6|27743.6|27774.8|27754.8|27780.8|27757.5|27763.5|27743.5|26
1640166000000|2021-12-22 09:40:00|27775|27755|27766.9|27746.9|27775|27755|27766.4|27746.4|20
1640166300000|2021-12-22 09:45:00|27767|27747|27767|27747|27768|27748|27766.4|27746.4|6
1640166600000|2021-12-22 09:50:00|27766.4|27746.4|27767|27747|27767|27747|27766.4|27746.4|3
1640166900000|2021-12-22 09:55:00|27767.4|27747.4|27767|27747|27768|27748|27767|27747|4
1640167200000|2021-12-22 10:00:00|27767.4|27747.4|27767|27747|27767.9|27747.9|27766.4|27746.4|13
1640167500000|2021-12-22 10:05:00|27767.9|27747.9|27767.4|27747.4|27767.9|27747.9|27766.9|27746.9|4
1640167800000|2021-12-22 10:10:00|27768|27748|27767|27747|27768|27748|27766.4|27746.4|13
1640168100000|2021-12-22 10:15:00|27767.9|27747.9|27767.6|27747.6|27779|27759|27766.4|27746.4|17
1640168400000|2021-12-22 10:20:00|27772.5|27752.5|27775.4|27755.4|27776|27756|27772.5|27752.5|9
1640168700000|2021-12-22 10:25:00|27777.5|27757.5|27775.5|27755.5|27781.2|27758.1|27775.5|27746.2|7
1640169000000|2021-12-22 10:30:00|27775|27755|27775|27755|27775|27755|27775|27755|1
1640169900000|2021-12-22 10:45:00|27768.1|27748.1|27767.4|27747.4|27768.1|27748.1|27767.4|27747.4|7
1640170800000|2021-12-22 11:00:00|27767|27747|27766.9|27746.9|27767|27747|27766.9|27746.9|2
1640171100000|2021-12-22 11:05:00|27767|27747|27767.9|27747.9|27767.9|27747.9|27767|27747|2
1640171400000|2021-12-22 11:10:00|27766.9|27746.9|27766.9|27746.9|27766.9|27746.9|27766.9|27746.9|1
1640171700000|2021-12-22 11:15:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1640173200000|2021-12-22 11:40:00|27765.4|27745.4|27765.4|27745.4|27766|27746|27765.4|27745.4|3
1640173500000|2021-12-22 11:45:00|27764.9|27744.9|27758|27738|27764.9|27744.9|27758|27738|8
1640173800000|2021-12-22 11:50:00|27757.7|27737.7|27761.8|27741.8|27762|27742|27756.8|27736.8|17
1640174100000|2021-12-22 11:55:00|27762|27742|27761.9|27741.9|27762|27742|27761.4|27741.4|4
1640174400000|2021-12-22 12:00:00|27762.4|27742.4|27761|27741|27763.5|27743.5|27761|27741|9
1640174700000|2021-12-22 12:05:00|27760.8|27740.8|27760.8|27740.8|27760.8|27740.8|27760.8|27740.8|1
1640175000000|2021-12-22 12:10:00|27760.5|27740.5|27762|27742|27764.5|27744.5|27759.2|27739.2|10
1640175300000|2021-12-22 12:15:00|27761.5|27741.5|27761|27741|27761.5|27741.5|27761|27741|2
1640175900000|2021-12-22 12:25:00|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|27761.5|27741.5|1
1640176200000|2021-12-22 12:30:00|27761.4|27741.4|27760.8|27740.8|27761.4|27741.4|27760.8|27740.8|3
1640176500000|2021-12-22 12:35:00|27761.5|27741.5|27765.2|27745.2|27767|27747|27761.4|27741.4|15
1640176800000|2021-12-22 12:40:00|27764.4|27744.4|27766.4|27746.4|27766.4|27746.4|27764.4|27744.4|50
1640177100000|2021-12-22 12:45:00|27765.9|27745.9|27759.5|27739.5|27765.9|27745.9|27758|27738|17
1640177400000|2021-12-22 12:50:00|27759|27739|27757.8|27737.8|27759|27739|27756.4|27736.4|37
1640177700000|2021-12-22 12:55:00|27757.2|27737.2|27758.9|27738.9|27758.9|27738.9|27757|27737|27
1640178000000|2021-12-22 13:00:00|27758.4|27738.4|27758.9|27738.9|27758.9|27738.9|27758.4|27738.4|2
1640178300000|2021-12-22 13:05:00|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|27757.9|27737.9|1
1640179200000|2021-12-22 13:20:00|27757.4|27737.4|27752|27732|27757.4|27737.4|27751.5|27731.5|32
1640179500000|2021-12-22 13:25:00|27751.5|27731.5|27755.3|27735.3|27755.5|27735.5|27751.4|27731.4|37
1640179800000|2021-12-22 13:30:00|27755.7|27735.7|27755.4|27735.4|27755.7|27735.7|27755.3|27735.3|3
1640180100000|2021-12-22 13:35:00|27754.9|27734.9|27754.9|27734.9|27754.9|27734.9|27754.9|27734.9|1
1640180700000|2021-12-22 13:45:00|27755.7|27735.7|27753.2|27733.2|27755.7|27735.7|27753.2|27733.2|2
1640181000000|2021-12-22 13:50:00|27756.3|27736.3|27753.4|27733.4|27763|27736.3|27753.4|27726.7|10
1640181300000|2021-12-22 13:55:00|27752.9|27732.9|27752.3|27732.3|27753.5|27733.5|27752.3|27732.3|9
1640181600000|2021-12-22 14:00:00|27752.4|27732.4|27751.7|27731.7|27752.4|27732.4|27751.5|27731.5|4
1640182200000|2021-12-22 14:10:00|27751.8|27731.8|27750.7|27730.7|27753.2|27733.2|27750.7|27730.7|11
1640182500000|2021-12-22 14:15:00|27749.6|27729.6|27747|27727|27749.6|27729.6|27746.7|27726.7|6
1640182800000|2021-12-22 14:20:00|27744|27724|27743.5|27723.5|27744|27724|27743|27723|4
1640183100000|2021-12-22 14:25:00|27742.5|27722.5|27750.5|27715.5|27750.5|27722.5|27738|27712|19
1640183400000|2021-12-22 14:30:00|27750|27715|27747.5|27712.5|27750.9|27724.5|27743.9|27709|34
1640183700000|2021-12-22 14:35:00|27747|27712|27747|27712|27747.5|27712.5|27747|27712|3
1640184600000|2021-12-22 14:50:00|27741.5|27721.5|27751.1|27716.1|27756|27726.5|27739.5|27714.5|24
1640184900000|2021-12-22 14:55:00|27751|27716|27747|27712|27752|27720|27738|27711|26
1640185200000|2021-12-22 15:00:00|27747.3|27712.3|27749.8|27714.8|27752|27717|27747.3|27712.3|12
1640185500000|2021-12-22 15:05:00|27749.5|27714.5|27742.3|27722.3|27749.5|27722.3|27741.8|27714.5|3
1640186100000|2021-12-22 15:15:00|27742|27722|27736.5|27716.5|27742|27722|27734|27714|14
1640186400000|2021-12-22 15:20:00|27739|27719|27737|27717|27739|27719|27736.8|27716.8|11
1640187300000|2021-12-22 15:35:00|27735|27715|27719|27699|27737.5|27716|27719|27693.3|25
1640187600000|2021-12-22 15:40:00|27719.8|27699.8|27723.5|27703.5|27731|27703.5|27715.3|27684.8|19
1640188200000|2021-12-22 15:50:00|27723|27703|27736.7|27701.7|27737.7|27705.5|27723|27695.5|12
1640188500000|2021-12-22 15:55:00|27736.2|27701.2|27738.2|27703.2|27738.2|27703.2|27734.9|27699.9|9
1640188800000|2021-12-22 16:00:00|27735.2|27700.2|27734.9|27699.9|27736.2|27701.2|27734.9|27699.9|4
1640189100000|2021-12-22 16:05:00|27735.2|27700.2|27737.9|27702.9|27738|27703|27721.2|27686.2|17
1640189400000|2021-12-22 16:10:00|27738.2|27703.2|27737.9|27702.9|27738.2|27703.2|27737.9|27702.9|4
1640189700000|2021-12-22 16:15:00|27737.1|27702.1|27732.5|27697.5|27737.1|27702.1|27732.5|27697.5|28
1640190900000|2021-12-22 16:35:00|27731.5|27696.5|27732|27697|27732|27697|27731|27696|4
1640191200000|2021-12-22 16:40:00|27726|27706|27724|27704|27727|27707|27724|27704|4
1640191500000|2021-12-22 16:45:00|27724.5|27704.5|27724|27704|27724.5|27704.5|27723.5|27703.5|5
1640192100000|2021-12-22 16:55:00|27725.5|27705.5|27733|27698|27733|27705.5|27725.5|27698|2
1640192400000|2021-12-22 17:00:00|27734|27699|27732.8|27697.8|27736|27701|27732.8|27697.8|7
1640192700000|2021-12-22 17:05:00|27733.5|27698.5|27735.5|27700.5|27735.5|27700.5|27733.5|27698.5|3
1640193000000|2021-12-22 17:10:00|27735|27700|27735|27700|27735|27700|27734.5|27699.5|3
1640193300000|2021-12-22 17:15:00|27735.3|27700.3|27731.5|27696.5|27735.8|27700.8|27731.5|27696.5|8
1640193600000|2021-12-22 17:20:00|27731|27696|27732|27697|27732|27697|27731|27696|2
1640193900000|2021-12-22 17:25:00|27733|27698|27730|27695|27733|27698|27729.5|27694.5|6
1640194800000|2021-12-22 17:40:00|27728.5|27693.5|27729|27694|27729|27694|27728.5|27693.5|4
1640195100000|2021-12-22 17:45:00|27730|27695|27729|27694|27730|27695|27729|27694|3
1640195400000|2021-12-22 17:50:00|27728|27693|27728.5|27693.5|27728.5|27693.5|27728|27693|2
1640195700000|2021-12-22 17:55:00|27729|27694|27729.5|27694.5|27730.5|27695.5|27729|27694|7
1640196000000|2021-12-22 18:00:00|27730.5|27695.5|27729|27694|27730.5|27695.5|27729|27694|3
1640196300000|2021-12-22 18:05:00|27730|27695|27729.5|27694.5|27730|27695|27729.5|27694.5|2
1640196600000|2021-12-22 18:10:00|27729|27694|27721.5|27701.5|27729|27701.5|27721|27694|3
1640196900000|2021-12-22 18:15:00|27721|27701|27721|27701|27721.5|27701.5|27721|27701|3
1640197200000|2021-12-22 18:20:00|27721.5|27701.5|27721|27701|27721.5|27701.5|27721|27701|2
1640197500000|2021-12-22 18:25:00|27721.5|27701.5|27712|27692|27721.5|27701.5|27712|27692|9
1640197800000|2021-12-22 18:30:00|27711.5|27691.5|27727.1|27692.1|27746.5|27711.5|27711|27689.3|33
1640198100000|2021-12-22 18:35:00|27726.6|27691.6|27725.6|27690.6|27726.6|27691.6|27725.6|27690.6|3
1640198400000|2021-12-22 18:40:00|27725.3|27690.3|27724.3|27689.3|27725.3|27690.3|27723.1|27688.1|6
1640198700000|2021-12-22 18:45:00|27725|27690|27720|27685|27725|27690|27720|27685|5
1640199000000|2021-12-22 18:50:00|27719.5|27684.5|27720.3|27685.3|27720.3|27685.3|27719.1|27684.1|4
1640199300000|2021-12-22 18:55:00|27719.8|27684.8|27718.5|27683.5|27719.8|27684.8|27718.5|27683.5|2
1640199600000|2021-12-22 19:00:00|27721.5|27686.5|27724.7|27689.7|27726|27691|27721.5|27686.5|9
1640200200000|2021-12-22 19:10:00|27725.7|27690.7|27725.7|27690.7|27725.7|27690.7|27725.7|27690.7|1
1640201400000|2021-12-22 19:30:00|27725.3|27690.3|27725.3|27690.3|27725.3|27690.3|27725.3|27690.3|1
1640223000000|2021-12-23 01:30:00|27727|27707|27730.1|27710.1|27730.1|27710.1|27723|27703|38
1640223300000|2021-12-23 01:35:00|27729.6|27709.6|27735.6|27715.6|27735.6|27715.6|27729.5|27709.5|29
1640223600000|2021-12-23 01:40:00|27736|27716|27738.2|27718.2|27738.2|27718.2|27730.4|27710.4|33
1640223900000|2021-12-23 01:45:00|27738|27718|27734|27714|27738|27718|27734|27714|7
1640224200000|2021-12-23 01:50:00|27732|27712|27723.4|27703.4|27732|27712|27719|27699|25
1640224500000|2021-12-23 01:55:00|27720.9|27700.9|27713|27693|27721|27701|27711.4|27691.4|32
1640224800000|2021-12-23 02:00:00|27714|27694|27722|27702|27722.5|27702.5|27713|27693|32
1640225100000|2021-12-23 02:05:00|27721.5|27701.5|27721.5|27701.5|27723|27703|27721.4|27701.4|19
1640225400000|2021-12-23 02:10:00|27722|27702|27721.6|27701.6|27723.4|27703.4|27716.5|27696.5|65
1640225700000|2021-12-23 02:15:00|27722.2|27702.2|27721.6|27701.6|27722.2|27702.2|27721.6|27701.6|2
1640226000000|2021-12-23 02:20:00|27725.5|27705.5|27721.5|27701.5|27732.4|27712.4|27720|27700|47
1640226300000|2021-12-23 02:25:00|27724.5|27704.5|27727|27707|27731.5|27711.5|27722|27702|49
1640226600000|2021-12-23 02:30:00|27726.6|27706.6|27723.9|27703.9|27726.6|27706.6|27723.9|27703.9|13
1640226900000|2021-12-23 02:35:00|27723.4|27703.4|27722.9|27702.9|27726|27706|27722|27702|25
1640227200000|2021-12-23 02:40:00|27723.4|27703.4|27727|27707|27729|27709|27721.4|27701.4|28
1640227500000|2021-12-23 02:45:00|27727.2|27707.2|27718.5|27698.5|27727.2|27707.2|27718.5|27698.5|23
1640227800000|2021-12-23 02:50:00|27718|27698|27716.6|27696.6|27718|27698|27708|27688|50
1640228100000|2021-12-23 02:55:00|27717.6|27697.6|27711.1|27691.1|27718.4|27698.4|27710.5|27690.5|25
1640228400000|2021-12-23 03:00:00|27710.1|27690.1|27712.5|27692.5|27712.5|27692.5|27709.4|27689.4|35
1640228700000|2021-12-23 03:05:00|27712|27692|27715.5|27695.5|27717.2|27697.2|27710.9|27690.9|25
1640229000000|2021-12-23 03:10:00|27715.4|27695.4|27714.5|27694.5|27718.5|27698.5|27713|27693|29
1640229300000|2021-12-23 03:15:00|27714.9|27694.9|27718.4|27698.4|27718.5|27698.5|27714.9|27694.9|27
1640229600000|2021-12-23 03:20:00|27718.3|27698.3|27710.5|27690.5|27718.3|27698.3|27710.5|27690.5|10
1640229900000|2021-12-23 03:25:00|27709.1|27689.1|27708.4|27688.4|27713|27693|27706.5|27686.5|56
1640230200000|2021-12-23 03:30:00|27708|27688|27707.5|27687.5|27711.6|27691.6|27706|27686|47
1640230500000|2021-12-23 03:35:00|27707|27687|27707.9|27687.9|27707.9|27687.9|27706.5|27686.5|15
1640230800000|2021-12-23 03:40:00|27707.5|27687.5|27705.5|27685.5|27708|27688|27705.5|27685.5|14
1640231100000|2021-12-23 03:45:00|27705.9|27685.9|27703.6|27683.6|27706.2|27686.2|27703.1|27683.1|20
1640231400000|2021-12-23 03:50:00|27704.6|27684.6|27691.6|27671.6|27705.2|27685.2|27689.9|27669.9|40
1640231700000|2021-12-23 03:55:00|27691.5|27671.5|27688.2|27668.2|27691.5|27671.5|27686.6|27666.6|16
1640232000000|2021-12-23 04:00:00|27688.7|27668.7|27688.4|27668.4|27690.5|27670.5|27686.7|27666.7|26
1640232300000|2021-12-23 04:05:00|27688.6|27668.6|27688.6|27668.6|27692.3|27672.3|27688.2|27668.2|48
1640232600000|2021-12-23 04:10:00|27688|27668|27687.4|27667.4|27688|27668|27687.4|27667.4|3
1640232900000|2021-12-23 04:15:00|27687|27667|27686.4|27666.4|27687|27667|27686|27666|8
1640233200000|2021-12-23 04:20:00|27686.3|27666.3|27686.4|27666.4|27686.7|27666.7|27686|27666|14
1640233500000|2021-12-23 04:25:00|27686|27666|27687.2|27667.2|27688.4|27668.4|27686|27666|12
1640233800000|2021-12-23 04:30:00|27688.2|27668.2|27687.2|27667.2|27688.2|27668.2|27687.2|27667.2|2
1640234100000|2021-12-23 04:35:00|27685.2|27665.2|27683.4|27663.4|27685.2|27665.2|27683.4|27663.4|6
1640234400000|2021-12-23 04:40:00|27681.4|27661.4|27681|27661|27681.7|27661.7|27681|27661|4
1640234700000|2021-12-23 04:45:00|27681.2|27661.2|27682.2|27662.2|27683.6|27663.6|27681.2|27661.2|9
1640235000000|2021-12-23 04:50:00|27682.4|27662.4|27682.4|27662.4|27683.6|27663.6|27682.4|27662.4|3
1640235300000|2021-12-23 04:55:00|27682.3|27662.3|27681.9|27661.9|27686|27666|27681.9|27661.9|25
1640235600000|2021-12-23 05:00:00|27682|27662|27680.3|27660.3|27682|27662|27677.4|27657.4|24
1640235900000|2021-12-23 05:05:00|27679.8|27659.8|27679.9|27659.9|27679.9|27659.9|27679.8|27659.8|4
1640236200000|2021-12-23 05:10:00|27679.8|27659.8|27678.8|27658.8|27679.9|27659.9|27678.8|27658.8|6
1640236500000|2021-12-23 05:15:00|27679.4|27659.4|27678.8|27658.8|27680.5|27660.5|27678.8|27658.8|4
1640236800000|2021-12-23 05:20:00|27676.8|27656.8|27676.8|27656.8|27678|27658|27676.8|27656.8|3
1640237100000|2021-12-23 05:25:00|27678.5|27658.5|27684|27664|27686.3|27666.3|27678.5|27658.5|21
1640237400000|2021-12-23 05:30:00|27684.4|27664.4|27681.9|27661.9|27684.4|27664.4|27679.4|27659.4|20
1640237700000|2021-12-23 05:35:00|27682.3|27662.3|27682.3|27662.3|27682.8|27662.8|27682.3|27662.3|3
1640238000000|2021-12-23 05:40:00|27682.8|27662.8|27683.7|27663.7|27685.2|27665.2|27682.8|27662.8|12
1640238300000|2021-12-23 05:45:00|27683.6|27663.6|27678.6|27658.6|27686.5|27666.5|27678.6|27658.6|20
1640238600000|2021-12-23 05:50:00|27678.4|27658.4|27677.1|27657.1|27679.8|27659.8|27677.1|27657.1|20
1640238900000|2021-12-23 05:55:00|27677.6|27657.6|27678|27658|27678|27658|27677.1|27657.1|14
1640239200000|2021-12-23 06:00:00|27677.5|27657.5|27678.2|27658.2|27679.8|27659.8|27676.6|27656.6|27
1640239500000|2021-12-23 06:05:00|27678.1|27658.1|27679.2|27659.2|27679.6|27659.6|27677.7|27657.7|9
1640239800000|2021-12-23 06:10:00|27680|27660|27679.1|27659.1|27681.7|27661.7|27678.2|27658.2|20
1640240100000|2021-12-23 06:15:00|27679.6|27659.6|27683.2|27663.2|27683.7|27663.7|27679.6|27659.6|26
1640240400000|2021-12-23 06:20:00|27683.7|27663.7|27685.6|27665.6|27686.6|27666.6|27683.1|27663.1|18
1640240700000|2021-12-23 06:25:00|27686.1|27666.1|27688.7|27668.7|27688.7|27668.7|27682.6|27662.6|12
1640241000000|2021-12-23 06:30:00|27688.1|27668.1|27688.6|27668.6|27688.6|27668.6|27688.1|27668.1|3
1640241300000|2021-12-23 06:35:00|27689|27669|27693.8|27673.8|27693.8|27673.8|27688.9|27668.9|14
1640241600000|2021-12-23 06:40:00|27693.6|27673.6|27690.4|27670.4|27693.7|27673.7|27688.6|27668.6|12
1640241900000|2021-12-23 06:45:00|27690.6|27670.6|27691.6|27671.6|27693.2|27673.2|27690.1|27670.1|12
1640242200000|2021-12-23 06:50:00|27692.1|27672.1|27692.7|27672.7|27693.1|27673.1|27688.2|27668.2|39
1640242500000|2021-12-23 06:55:00|27692.6|27672.6|27692.2|27672.2|27694|27674|27689.5|27669.5|20
1640242800000|2021-12-23 07:00:00|27692|27672|27693.4|27673.4|27695.5|27675.5|27685.5|27665.5|46
1640243100000|2021-12-23 07:05:00|27693|27673|27698|27678|27698.2|27678.2|27693|27673|11
1640243400000|2021-12-23 07:10:00|27693.4|27673.4|27687|27667|27693.4|27673.4|27685.6|27665.6|17
1640243700000|2021-12-23 07:15:00|27687.6|27667.6|27688.4|27668.4|27689.4|27669.4|27687.6|27667.6|5
1640244000000|2021-12-23 07:20:00|27684|27664|27684|27664|27684.8|27664.8|27684|27664|8
1640244300000|2021-12-23 07:25:00|27684.3|27664.3|27683.2|27663.2|27687.1|27667.1|27683|27663|13
1640244600000|2021-12-23 07:30:00|27684.2|27664.2|27681.6|27661.6|27684.2|27664.2|27680.1|27660.1|13
1640244900000|2021-12-23 07:35:00|27682.5|27662.5|27681.6|27661.6|27682.6|27662.6|27681.6|27661.6|4
1640245200000|2021-12-23 07:40:00|27682.2|27662.2|27681.4|27661.4|27684.4|27664.4|27680.1|27660.1|18
1640245500000|2021-12-23 07:45:00|27682.6|27662.6|27678|27658|27682.6|27662.6|27676.6|27656.6|17
1640245800000|2021-12-23 07:50:00|27676.6|27656.6|27678|27658|27678|27658|27676.6|27656.6|5
1640246100000|2021-12-23 07:55:00|27676.6|27656.6|27676|27656|27679|27659|27676|27656|14
1640246400000|2021-12-23 08:00:00|27676.5|27656.5|27666.2|27646.2|27677.5|27657.5|27665.1|27645.1|42
1640246700000|2021-12-23 08:05:00|27667.2|27647.2|27667|27647|27668.9|27648.9|27665.8|27645.8|11
1640247300000|2021-12-23 08:15:00|27667.5|27647.5|27672|27652|27672.4|27652.4|27667.5|27647.5|15
1640247600000|2021-12-23 08:20:00|27676.6|27656.6|27669.5|27649.5|27685.2|27665.2|27669.5|27649.5|32
1640247900000|2021-12-23 08:25:00|27670|27650|27667|27647|27670.6|27650.6|27667|27647|17
1640248200000|2021-12-23 08:30:00|27667.1|27647.1|27669.6|27649.6|27669.6|27649.6|27667|27647|10
1640248500000|2021-12-23 08:35:00|27669.1|27649.1|27668.5|27648.5|27671.1|27651.1|27667.7|27647.7|15
1640248800000|2021-12-23 08:40:00|27668.6|27648.6|27668|27648|27673.4|27653.4|27665.7|27645.7|31
1640249100000|2021-12-23 08:45:00|27670.1|27650.1|27668.9|27648.9|27670.1|27650.1|27668.9|27648.9|3
1640249400000|2021-12-23 08:50:00|27669.4|27649.4|27670.4|27650.4|27670.4|27650.4|27669.4|27649.4|2
1640249700000|2021-12-23 08:55:00|27670.8|27650.8|27671.4|27651.4|27673.4|27653.4|27670.4|27650.4|13
1640250000000|2021-12-23 09:00:00|27671.8|27651.8|27670.4|27650.4|27672.4|27652.4|27669.4|27649.4|9
1640250300000|2021-12-23 09:05:00|27669.8|27649.8|27668.8|27648.8|27669.8|27649.8|27668.8|27648.8|3
1640250600000|2021-12-23 09:10:00|27668.2|27648.2|27671.9|27636.9|27671.9|27650.8|27665|27636.9|12
1640250900000|2021-12-23 09:15:00|27672.3|27637.3|27671.9|27636.9|27672.3|27637.3|27671.9|27636.9|2
1640251200000|2021-12-23 09:20:00|27671.7|27636.7|27665.2|27645.2|27672.8|27645.2|27663|27636.7|5
1640251500000|2021-12-23 09:25:00|27671.7|27636.7|27670|27635|27671.7|27636.7|27670|27635|5
1640251800000|2021-12-23 09:30:00|27671.3|27636.3|27671.3|27636.3|27671.3|27636.3|27671.3|27636.3|1
1640252100000|2021-12-23 09:35:00|27671.1|27651.1|27661.1|27641.1|27672.7|27652.5|27659.1|27634|12
1640252400000|2021-12-23 09:40:00|27667.5|27647.5|27654.9|27634.9|27667.5|27647.5|27654.9|27634.9|7
1640252700000|2021-12-23 09:45:00|27656.5|27636.5|27660.7|27640.7|27660.7|27640.7|27653|27633|8
1640253000000|2021-12-23 09:50:00|27661.7|27641.7|27659.7|27639.7|27661.7|27641.7|27659.7|27639.7|3
1640253300000|2021-12-23 09:55:00|27653.5|27633.5|27653.5|27633.5|27653.5|27633.5|27651.4|27631.4|3
1640254500000|2021-12-23 10:15:00|27653.6|27633.6|27652.6|27632.6|27654.7|27634.7|27652.6|27632.6|5
1640255100000|2021-12-23 10:25:00|27654|27634|27659.8|27639.8|27664.5|27644.5|27654|27634|16
1640255400000|2021-12-23 10:30:00|27663|27643|27663.6|27643.6|27664|27644|27663|27643|4
1640256000000|2021-12-23 10:40:00|27660.3|27640.3|27659.8|27639.8|27660.3|27640.3|27659.8|27639.8|2
1640256300000|2021-12-23 10:45:00|27661.8|27641.8|27659.8|27639.8|27663.6|27643.6|27659.8|27639.8|7
1640256600000|2021-12-23 10:50:00|27659.2|27639.2|27663|27643|27663|27643|27659.2|27639.2|5
1640256900000|2021-12-23 10:55:00|27666.3|27646.3|27663|27643|27668.6|27648.6|27663|27643|4
1640257500000|2021-12-23 11:05:00|27665|27645|27665|27645|27665|27645|27665|27645|1
1640257800000|2021-12-23 11:10:00|27665.6|27645.6|27665.3|27645.3|27665.6|27645.6|27665.3|27645.3|3
1640258400000|2021-12-23 11:20:00|27660.1|27640.1|27661.6|27641.6|27661.6|27641.6|27659.5|27639.5|8
1640258700000|2021-12-23 11:25:00|27661.5|27641.5|27659.6|27639.6|27661.5|27641.5|27659.6|27639.6|11
1640259000000|2021-12-23 11:30:00|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|1
1640260200000|2021-12-23 11:50:00|27661.5|27641.5|27661.5|27641.5|27662.9|27642.9|27661.5|27641.5|3
1640260500000|2021-12-23 11:55:00|27665.9|27645.9|27669.1|27649.1|27669.1|27649.1|27665.9|27645.9|5
1640260800000|2021-12-23 12:00:00|27668.9|27648.9|27668.2|27648.2|27669.1|27649.1|27664.1|27644.1|26
1640261700000|2021-12-23 12:15:00|27662.6|27642.6|27669.7|27649.7|27670.1|27650.1|27661.5|27641.5|17
1640262000000|2021-12-23 12:20:00|27669.2|27649.2|27671.5|27651.5|27671.5|27651.5|27669.2|27649.2|3
1640262300000|2021-12-23 12:25:00|27671.6|27651.6|27671.4|27651.4|27671.6|27651.6|27671.4|27651.4|5
1640262600000|2021-12-23 12:30:00|27671.5|27651.5|27693|27654.7|27705.8|27675.8|27671.5|27651.5|34
1640262900000|2021-12-23 12:35:00|27679.5|27644.5|27680.5|27645.5|27697.3|27656.6|27679.5|27644.5|7
1640263200000|2021-12-23 12:40:00|27681.5|27646.5|27673.8|27638.8|27696.5|27655.7|27662.8|27631|30
1640263500000|2021-12-23 12:45:00|27664.3|27644.3|27676.8|27641.8|27676.9|27644.3|27664.3|27635|6
1640263800000|2021-12-23 12:50:00|27669.8|27649.8|27669.8|27649.8|27669.8|27649.8|27669.8|27649.8|1
1640264100000|2021-12-23 12:55:00|27676.2|27641.2|27676.1|27656.1|27679|27657.7|27672.5|27640.8|13
1640264400000|2021-12-23 13:00:00|27677.5|27657.5|27681.1|27661.1|27681.1|27661.1|27677.5|27657.5|8
1640264700000|2021-12-23 13:05:00|27677.7|27657.7|27681.6|27661.6|27692.3|27672.3|27676.1|27656.1|26
1640265000000|2021-12-23 13:10:00|27681.7|27661.7|27681.7|27661.7|27681.7|27661.7|27681.7|27661.7|1
1640265900000|2021-12-23 13:25:00|27679.5|27659.5|27680.2|27645.2|27682.5|27660.9|27670.5|27635.5|16
1640266200000|2021-12-23 13:30:00|27680|27645|27681.1|27661.1|27686.5|27661.1|27680|27645|3
1640266500000|2021-12-23 13:35:00|27692.3|27657.3|27675.8|27640.8|27696|27659.5|27675.7|27640.7|10
1640266800000|2021-12-23 13:40:00|27677|27642|27685.8|27650.8|27686|27659.8|27677|27642|8
1640267100000|2021-12-23 13:45:00|27676.1|27656.1|27675.2|27655.2|27676.1|27656.1|27675.2|27655.2|3
1640267400000|2021-12-23 13:50:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|1
1640268000000|2021-12-23 14:00:00|27675.6|27655.6|27678.1|27658.1|27679|27659|27675.6|27655.6|14
1640268300000|2021-12-23 14:05:00|27676.1|27656.1|27676.1|27656.1|27676.1|27656.1|27675.7|27655.7|4
1640268600000|2021-12-23 14:10:00|27676|27656|27675.7|27655.7|27676.2|27656.2|27675.7|27655.7|4
1640268900000|2021-12-23 14:15:00|27677.1|27657.1|27675.3|27655.3|27677.1|27657.1|27675.3|27655.3|3
1640269200000|2021-12-23 14:20:00|27675.8|27655.8|27675.8|27655.8|27675.8|27655.8|27675.8|27655.8|1
1640269500000|2021-12-23 14:25:00|27676.1|27656.1|27677|27657|27677|27657|27676.1|27656.1|3
1640269800000|2021-12-23 14:30:00|27676.5|27656.5|27680|27660|27680|27660|27676.5|27656.5|4
1640270100000|2021-12-23 14:35:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1640270400000|2021-12-23 14:40:00|27687.5|27652.5|27684|27649|27687.5|27652.5|27684|27649|6
1640270700000|2021-12-23 14:45:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|1
1640271000000|2021-12-23 14:50:00|27676|27656|27676|27656|27676|27656|27676|27656|1
1640271300000|2021-12-23 14:55:00|27677.5|27657.5|27676|27656|27677.5|27657.5|27676|27656|2
1640271600000|2021-12-23 15:00:00|27677.5|27657.5|27675.5|27655.5|27678|27658|27675.5|27655.5|6
1640271900000|2021-12-23 15:05:00|27675|27655|27665|27645|27675|27655|27664.5|27644.5|27
1640272200000|2021-12-23 15:10:00|27663|27643|27665.5|27645.5|27666.5|27646.5|27663|27643|6
1640272500000|2021-12-23 15:15:00|27666.5|27646.5|27673.5|27638.5|27674|27646.5|27666.5|27638.5|3
1640273100000|2021-12-23 15:25:00|27675.5|27640.5|27659|27624|27676|27641|27654.5|27624|18
1640273400000|2021-12-23 15:30:00|27659.5|27624.5|27667.5|27632.5|27671.5|27636.5|27659.5|27624.5|17
1640273700000|2021-12-23 15:35:00|27668.5|27633.5|27665|27630|27668.5|27633.5|27665|27630|9
1640274000000|2021-12-23 15:40:00|27666|27631|27656.5|27636.5|27666|27638.5|27650.5|27630.5|10
1640274300000|2021-12-23 15:45:00|27657|27637|27660|27640|27660|27640|27657|27637|2
1640274900000|2021-12-23 15:55:00|27659.5|27639.5|27665|27630|27665.5|27639.5|27657.5|27630|4
1640275200000|2021-12-23 16:00:00|27664.8|27629.8|27665|27630|27665|27630|27664.8|27629.8|2
1640275500000|2021-12-23 16:05:00|27663.5|27628.5|27662.5|27627.5|27663.5|27628.5|27662.5|27627.5|3
1640276700000|2021-12-23 16:25:00|27663|27628|27665.5|27630.5|27665.5|27630.5|27663|27628|5
1640277000000|2021-12-23 16:30:00|27665.3|27630.3|27664.5|27629.5|27665.3|27630.3|27664.5|27629.5|3
1640277300000|2021-12-23 16:35:00|27666.7|27631.7|27667|27632|27667|27632|27666.7|27631.7|2
1640277600000|2021-12-23 16:40:00|27665|27630|27663|27628|27665|27630|27663|27628|2
1640278800000|2021-12-23 17:00:00|27662.5|27627.5|27660|27625|27662.5|27627.5|27660|27625|7
1640279400000|2021-12-23 17:10:00|27658|27623|27660|27625|27660|27625|27658|27623|3
1640279700000|2021-12-23 17:15:00|27648.5|27628.5|27658.5|27623.5|27658.5|27630.5|27648.5|27622.5|10
1640280000000|2021-12-23 17:20:00|27663.8|27628.8|27664|27629|27664|27629|27663.8|27628.8|2
1640280300000|2021-12-23 17:25:00|27652.5|27632.5|27660|27625|27660|27632.5|27652.5|27625|2
1640281500000|2021-12-23 17:45:00|27659|27624|27659|27624|27659|27624|27658.8|27623.8|3
1640281800000|2021-12-23 17:50:00|27659.3|27624.3|27659.3|27624.3|27659.3|27624.3|27659.3|27624.3|1
1640282100000|2021-12-23 17:55:00|27659.5|27624.5|27657.9|27622.9|27660|27625|27657.6|27622.6|24
1640282400000|2021-12-23 18:00:00|27657.6|27622.6|27657|27622|27658|27623|27657|27622|6
1640282700000|2021-12-23 18:05:00|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|27657.5|27622.5|1
1640283600000|2021-12-23 18:20:00|27656|27621|27655.5|27620.5|27656|27626.3|27646.3|27620.5|4
1640284200000|2021-12-23 18:30:00|27656|27621|27656|27621|27656|27621|27656|27621|1
1640285400000|2021-12-23 18:50:00|27655.5|27620.5|27657.4|27622.4|27657.5|27622.5|27655.5|27620.5|4
1640285700000|2021-12-23 18:55:00|27655.5|27620.5|27657.5|27622.5|27657.5|27622.5|27655.5|27620.5|22
1640286000000|2021-12-23 19:00:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1640286900000|2021-12-23 19:15:00|27658|27623|27653.1|27618.1|27658|27623|27652.5|27617.5|13
1640287200000|2021-12-23 19:20:00|27653.3|27618.3|27655.3|27620.3|27656.3|27621.3|27653.3|27618.3|9
1640287500000|2021-12-23 19:25:00|27654.8|27619.8|27654.8|27619.8|27654.8|27619.8|27654.8|27619.8|1
1640287800000|2021-12-23 19:30:00|27657|27622|27654.8|27619.8|27657|27622|27654.8|27619.8|2
1640288100000|2021-12-23 19:35:00|27655.3|27620.3|27655.8|27620.8|27659.7|27624.7|27655.3|27620.3|9
1640288400000|2021-12-23 19:40:00|27653.3|27618.3|27654.1|27619.1|27654.1|27619.1|27653|27618|6
1640288700000|2021-12-23 19:45:00|27654.6|27619.6|27654.6|27619.6|27654.6|27619.6|27654.6|27619.6|1
1640309400000|2021-12-24 01:30:00|27656|27636|27660.4|27640.4|27660.4|27640.4|27656|27636|8
1640309700000|2021-12-24 01:35:00|27662|27642|27665|27645|27673.8|27648.4|27662|27638.3|16
1640310000000|2021-12-24 01:40:00|27664|27644|27664|27644|27664.2|27644.2|27663.4|27643.4|7
1640310300000|2021-12-24 01:45:00|27670.1|27650.1|27688.1|27653.1|27688.1|27660.6|27668|27648|44
1640310600000|2021-12-24 01:50:00|27687.9|27652.9|27678.4|27658.4|27688.1|27661|27678|27652.1|17
1640310900000|2021-12-24 01:55:00|27677.8|27657.8|27686.4|27666.4|27686.4|27666.4|27677.8|27657.8|17
1640311200000|2021-12-24 02:00:00|27686|27666|27677|27657|27690.5|27670.5|27676.4|27656.4|32
1640311500000|2021-12-24 02:05:00|27677.2|27657.2|27675|27655|27679.6|27659.6|27674|27654|23
1640311800000|2021-12-24 02:10:00|27674|27654|27668|27648|27677|27657|27661.8|27634.9|33
1640312100000|2021-12-24 02:15:00|27668.4|27648.4|27670|27650|27674.6|27654.6|27668.4|27648.4|22
1640312400000|2021-12-24 02:20:00|27669|27649|27672.4|27652.4|27673|27653|27668.5|27648.5|10
1640312700000|2021-12-24 02:25:00|27673.1|27653.1|27674.5|27654.5|27674.9|27654.9|27672|27652|10
1640313000000|2021-12-24 02:30:00|27674|27654|27672|27652|27676.4|27656.4|27672|27652|25
1640313300000|2021-12-24 02:35:00|27673.2|27653.2|27671.4|27651.4|27673.2|27653.2|27671.4|27651.4|5
1640313600000|2021-12-24 02:40:00|27671|27651|27667|27647|27671|27651|27665.1|27645.1|21
1640313900000|2021-12-24 02:45:00|27666.4|27646.4|27666.6|27646.6|27667|27647|27665.3|27645.3|11
1640314200000|2021-12-24 02:50:00|27670.9|27650.9|27672.2|27652.2|27674.4|27654.4|27670.9|27650.9|12
1640314500000|2021-12-24 02:55:00|27673.2|27653.2|27671.4|27651.4|27673.2|27653.2|27668|27648|15
1640314800000|2021-12-24 03:00:00|27669.1|27649.1|27671|27651|27671|27651|27668.4|27648.4|13
1640315100000|2021-12-24 03:05:00|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|27670.5|27650.5|1
1640315400000|2021-12-24 03:10:00|27667|27647|27653|27633|27668|27648|27652.4|27627.1|15
1640315700000|2021-12-24 03:15:00|27652.5|27632.5|27658.4|27638.4|27658.6|27638.6|27650.7|27630.7|11
1640316000000|2021-12-24 03:20:00|27659|27639|27658.4|27638.4|27659|27639|27657.4|27637.4|5
1640316300000|2021-12-24 03:25:00|27659.8|27639.8|27656.4|27636.4|27659.8|27639.8|27655.6|27635.6|10
1640316600000|2021-12-24 03:30:00|27656.3|27636.3|27656.4|27636.4|27656.4|27636.4|27655.4|27635.4|6
1640316900000|2021-12-24 03:35:00|27655.6|27635.6|27655|27635|27656.4|27636.4|27655|27635|7
1640317200000|2021-12-24 03:40:00|27661|27641|27658|27638|27661.4|27641.4|27656.5|27636.5|8
1640317500000|2021-12-24 03:45:00|27657.5|27637.5|27665|27645|27667|27647|27657.5|27637.5|14
1640317800000|2021-12-24 03:50:00|27665.5|27645.5|27662.2|27642.2|27665.5|27645.5|27658|27638|16
1640318100000|2021-12-24 03:55:00|27662|27642|27662.2|27642.2|27663.2|27643.2|27661.4|27641.4|6
1640318400000|2021-12-24 04:00:00|27662|27642|27661|27641|27662|27642|27660.9|27640.9|7
1640318700000|2021-12-24 04:05:00|27661.4|27641.4|27661.4|27641.4|27661.6|27641.6|27661.4|27641.4|3
1640319300000|2021-12-24 04:15:00|27661.3|27641.3|27661.4|27641.4|27661.4|27641.4|27661.3|27641.3|2
1640319600000|2021-12-24 04:20:00|27661.6|27641.6|27661.4|27641.4|27661.6|27641.6|27661.4|27641.4|2
1640319900000|2021-12-24 04:25:00|27660.4|27640.4|27660.4|27640.4|27660.4|27640.4|27660.4|27640.4|1
1640320500000|2021-12-24 04:35:00|27661.1|27641.1|27660.4|27640.4|27661.1|27641.1|27660.4|27640.4|2
1640320800000|2021-12-24 04:40:00|27660.6|27640.6|27661.2|27641.2|27661.2|27641.2|27660.6|27640.6|2
1640322000000|2021-12-24 05:00:00|27668.7|27633.7|27668.8|27633.8|27668.8|27633.8|27668.7|27633.7|2
1640322300000|2021-12-24 05:05:00|27669.9|27634.9|27668.8|27633.8|27669.9|27634.9|27668.8|27633.8|2
1640322600000|2021-12-24 05:10:00|27669|27634|27666.9|27631.9|27669|27634|27666.9|27631.9|12
1640323200000|2021-12-24 05:20:00|27668.5|27633.5|27668.9|27633.9|27668.9|27633.9|27668.5|27633.5|2
1640324700000|2021-12-24 05:45:00|27658|27638|27656.4|27636.4|27660.9|27640.9|27655.4|27635.4|8
1640325000000|2021-12-24 05:50:00|27657|27637|27658|27638|27659.4|27639.4|27656.9|27636.9|7
1640325300000|2021-12-24 05:55:00|27659.4|27639.4|27657.5|27637.5|27659.4|27639.4|27656.4|27636.4|8
1640325600000|2021-12-24 06:00:00|27656.4|27636.4|27657.5|27637.5|27657.5|27637.5|27656.4|27636.4|2
1640325900000|2021-12-24 06:05:00|27658.6|27638.6|27660.4|27640.4|27661.1|27641.1|27658.6|27638.6|8
1640326200000|2021-12-24 06:10:00|27661|27641|27663|27643|27663|27643|27661|27641|6
1640326500000|2021-12-24 06:15:00|27663.7|27643.7|27671.4|27651.4|27674.5|27654.5|27663.7|27643.7|14
1640328600000|2021-12-24 06:50:00|27671.6|27651.6|27676.5|27656.5|27678|27658|27671.6|27651.6|5
1640328900000|2021-12-24 06:55:00|27673|27653|27668|27648|27673|27653|27666.5|27646.5|11
1640329200000|2021-12-24 07:00:00|27667.6|27647.6|27667|27647|27667.6|27647.6|27666.5|27646.5|5
1640329500000|2021-12-24 07:05:00|27666.4|27646.4|27666.4|27646.4|27668.2|27648.2|27666.4|27646.4|9
1640329800000|2021-12-24 07:10:00|27666.6|27646.6|27667|27647|27667.2|27647.2|27666.4|27646.4|5
1640330100000|2021-12-24 07:15:00|27668.2|27648.2|27671.6|27651.6|27672.7|27652.7|27666.4|27646.4|13
1640330400000|2021-12-24 07:20:00|27672.1|27652.1|27673.1|27653.1|27673.1|27653.1|27672.1|27652.1|3
1640330700000|2021-12-24 07:25:00|27671.6|27651.6|27671.6|27651.6|27671.6|27651.6|27671.6|27651.6|1
1640331000000|2021-12-24 07:30:00|27672.6|27652.6|27667.6|27647.6|27672.6|27652.6|27667.5|27647.5|22
1640331300000|2021-12-24 07:35:00|27666.7|27646.7|27668|27648|27669.5|27649.5|27666.2|27646.2|11
1640331600000|2021-12-24 07:40:00|27668.5|27648.5|27672|27652|27672|27652|27668.5|27648.5|3
1640331900000|2021-12-24 07:45:00|27673|27653|27675.9|27655.9|27678.4|27658.4|27673|27653|7
1640332200000|2021-12-24 07:50:00|27677|27657|27682.6|27647.6|27682.6|27657|27672.4|27647.5|10
1640332500000|2021-12-24 07:55:00|27681.3|27646.3|27670|27650|27681.3|27652.4|27669.5|27643.3|8
1640332800000|2021-12-24 08:00:00|27672.5|27652.5|27669.4|27649.4|27672.5|27652.5|27666.4|27646.4|11
1640333700000|2021-12-24 08:15:00|27670|27650|27677.6|27642.6|27677.6|27650.1|27670|27642.6|3
1640334000000|2021-12-24 08:20:00|27670.1|27650.1|27673.4|27653.4|27673.4|27653.4|27669.8|27649.8|7
1640334300000|2021-12-24 08:25:00|27669|27649|27669|27649|27669|27649|27669|27649|1
1640334600000|2021-12-24 08:30:00|27669.1|27649.1|27672|27652|27676.5|27652|27669.1|27641.5|5
1640334900000|2021-12-24 08:35:00|27671.4|27651.4|27671.4|27651.4|27671.4|27651.4|27671.4|27651.4|1
1640335200000|2021-12-24 08:40:00|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|27668.1|27648.1|1
1640335500000|2021-12-24 08:45:00|27667.5|27647.5|27667.5|27647.5|27667.5|27647.5|27666.1|27646.1|3
1640336100000|2021-12-24 08:55:00|27667|27647|27672.7|27637.7|27673|27647.5|27665.2|27637.7|11
1640336400000|2021-12-24 09:00:00|27665|27645|27666.1|27646.1|27666.3|27646.3|27664|27644|4
1640336700000|2021-12-24 09:05:00|27667.6|27647.6|27669.1|27649.1|27669.1|27649.1|27667.6|27647.6|3
1640337000000|2021-12-24 09:10:00|27668.6|27648.6|27669.1|27649.1|27669.1|27649.1|27666.1|27646.1|5
1640337600000|2021-12-24 09:20:00|27669.2|27649.2|27670.1|27650.1|27670.1|27650.1|27669.2|27649.2|2
1640339700000|2021-12-24 09:55:00|27670.6|27650.6|27671.1|27651.1|27672.1|27652.1|27670.6|27650.6|6
1640340000000|2021-12-24 10:00:00|27671.6|27651.6|27673.6|27653.6|27673.6|27653.6|27671.6|27651.6|7
1640340300000|2021-12-24 10:05:00|27674.1|27654.1|27674.1|27654.1|27674.1|27654.1|27673.6|27653.6|5
1640340600000|2021-12-24 10:10:00|27673.6|27653.6|27674.1|27654.1|27674.1|27654.1|27673.6|27653.6|6
1640341200000|2021-12-24 10:20:00|27674.2|27654.2|27673.6|27653.6|27674.2|27654.2|27673.6|27653.6|4
1640342100000|2021-12-24 10:35:00|27675|27655|27689|27654|27689|27657.9|27675|27653.9|5
1640342400000|2021-12-24 10:40:00|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|27687.9|27652.9|1
1640343600000|2021-12-24 11:00:00|27687.7|27652.7|27686.7|27651.7|27687.7|27652.7|27686.7|27651.7|5
1640343900000|2021-12-24 11:05:00|27686.2|27651.2|27682.2|27647.2|27686.3|27651.3|27682.2|27647.2|9
1640344200000|2021-12-24 11:10:00|27682.7|27647.7|27681.7|27646.7|27682.7|27647.7|27681.7|27646.7|2
1640344500000|2021-12-24 11:15:00|27682.2|27647.2|27681.7|27646.7|27682.2|27647.2|27681.7|27646.7|2
1640344800000|2021-12-24 11:20:00|27680.7|27645.7|27671.8|27636.8|27681.1|27649.2|27669.2|27636.8|6
1640345700000|2021-12-24 11:35:00|27670.7|27635.7|27670.2|27635.2|27670.7|27635.7|27670.2|27635.2|2
1640346000000|2021-12-24 11:40:00|27661.7|27641.7|27661.7|27641.7|27661.7|27641.7|27661.7|27641.7|1
1640346300000|2021-12-24 11:45:00|27661.2|27641.2|27661.2|27641.2|27661.2|27641.2|27661.2|27641.2|1
1640347200000|2021-12-24 12:00:00|27661.7|27641.7|27662.2|27642.2|27662.2|27642.2|27661.7|27641.7|2
1640347500000|2021-12-24 12:05:00|27671.1|27636.1|27671.1|27636.1|27671.9|27636.9|27671.1|27636.1|3
1640347800000|2021-12-24 12:10:00|27671.8|27636.8|27671.8|27636.8|27671.8|27636.8|27671.8|27636.8|1
1640348100000|2021-12-24 12:15:00|27671.1|27636.1|27670.6|27635.6|27684.7|27649.7|27668.7|27635.6|12
1640349000000|2021-12-24 12:30:00|27676.2|27641.2|27678.2|27643.2|27678.2|27643.2|27676.2|27641.2|2
1640349600000|2021-12-24 12:40:00|27673.6|27638.6|27678.2|27643.2|27678.2|27643.2|27673.6|27638.6|2
1640350500000|2021-12-24 12:55:00|27683.1|27641.1|27683.1|27641.1|27683.1|27641.1|27683.1|27641.1|1
1640350800000|2021-12-24 13:00:00|27691.6|27649.6|27676|27641|27692.1|27650.1|27676|27637.6|6
1640352300000|2021-12-24 13:25:00|27681.2|27646.2|27681.2|27646.2|27681.2|27646.2|27681.2|27646.2|1
1640352600000|2021-12-24 13:30:00|27686.2|27651.2|27686.2|27651.2|27686.2|27651.2|27686.2|27651.2|1
1640352900000|2021-12-24 13:35:00|27683.6|27648.6|27686.2|27651.2|27686.2|27651.2|27683.6|27648.6|2
1640353800000|2021-12-24 13:50:00|27673.8|27638.8|27673.8|27638.8|27673.8|27638.8|27673.8|27638.8|1
1640354400000|2021-12-24 14:00:00|27673.9|27638.9|27673.4|27638.4|27673.9|27638.9|27672.5|27637.5|4
1640355300000|2021-12-24 14:15:00|27673|27638|27673|27638|27673|27638|27673|27638|1
1640355900000|2021-12-24 14:25:00|27673.5|27638.5|27673.3|27638.3|27673.5|27638.5|27672.8|27637.8|3
1640356200000|2021-12-24 14:30:00|27673.5|27638.5|27673.3|27638.3|27673.5|27638.5|27673.3|27638.3|2
1640357100000|2021-12-24 14:45:00|27675.9|27640.9|27675|27640|27675.9|27640.9|27675|27640|5
1640358900000|2021-12-24 15:15:00|27675.2|27640.2|27675|27640|27675.2|27640.2|27675|27640|2
1640359500000|2021-12-24 15:25:00|27675.5|27640.5|27675.2|27640.2|27675.5|27640.5|27675|27640|3
1640359800000|2021-12-24 15:30:00|27675|27640|27682.7|27647.7|27685|27653|27672.5|27640|10
1640360700000|2021-12-24 15:45:00|27683.8|27648.8|27683.8|27648.8|27683.8|27648.8|27683.8|27648.8|1
1640362500000|2021-12-24 16:15:00|27688.8|27653.8|27688.8|27653.8|27690.2|27655.2|27688.8|27653.8|3
1640367000000|2021-12-24 17:30:00|27688.7|27653.7|27689.1|27654.1|27689.1|27654.1|27688.7|27653.7|2
1640374200000|2021-12-24 19:30:00|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|27688.5|27646.5|1
1640376000000|2021-12-24 20:00:00|27689.1|27654.1|27689.3|27654.3|27689.3|27654.3|27689.1|27654.1|2
1640568600000|2021-12-27 01:30:00|27659.5|27639.5|27655.4|27635.4|27660|27640|27652.4|27632.4|21
1640568900000|2021-12-27 01:35:00|27657|27637|27654.5|27634.5|27657.7|27637.7|27653|27633|11
1640569200000|2021-12-27 01:40:00|27653|27633|27654.5|27634.5|27654.5|27634.5|27652.4|27632.4|6
1640569500000|2021-12-27 01:45:00|27653.4|27633.4|27657|27637|27657|27637|27652.4|27632.4|8
1640569800000|2021-12-27 01:50:00|27655|27635|27654.5|27634.5|27655|27635|27654.5|27634.5|2
1640570100000|2021-12-27 01:55:00|27657.5|27637.5|27657.5|27637.5|27659.1|27639.1|27655|27635|9
1640570400000|2021-12-27 02:00:00|27658.6|27638.6|27658.4|27638.4|27658.6|27638.6|27655.4|27635.4|11
1640570700000|2021-12-27 02:05:00|27658|27638|27663|27643|27664.4|27644.4|27658|27638|11
1640571000000|2021-12-27 02:10:00|27658.2|27638.2|27661.2|27641.2|27663.6|27643.6|27657.5|27637.5|15
1640571300000|2021-12-27 02:15:00|27660.4|27640.4|27662.4|27642.4|27662.6|27642.6|27660.1|27640.1|15
1640571600000|2021-12-27 02:20:00|27661.2|27641.2|27657.4|27637.4|27661.2|27641.2|27656.4|27636.4|11
1640571900000|2021-12-27 02:25:00|27657|27637|27652.5|27632.5|27657.4|27637.4|27652.5|27632.5|18
1640572200000|2021-12-27 02:30:00|27653|27633|27657.4|27637.4|27657.5|27637.5|27653|27633|18
1640572500000|2021-12-27 02:35:00|27657.5|27637.5|27657.4|27637.4|27657.5|27637.5|27655.7|27635.7|7
1640572800000|2021-12-27 02:40:00|27654|27634|27652.4|27632.4|27654.5|27634.5|27651.4|27631.4|14
1640573100000|2021-12-27 02:45:00|27650.7|27630.7|27652.5|27632.5|27652.5|27632.5|27649.5|27629.5|18
1640573400000|2021-12-27 02:50:00|27652.6|27632.6|27657.5|27637.5|27658.6|27638.6|27652.6|27632.6|12
1640573700000|2021-12-27 02:55:00|27656.2|27636.2|27653.4|27633.4|27656.2|27636.2|27651.9|27631.9|19
1640574000000|2021-12-27 03:00:00|27651.5|27631.5|27652.5|27632.5|27654.6|27634.6|27651.4|27631.4|17
1640574300000|2021-12-27 03:05:00|27652|27632|27645.5|27625.5|27652|27632|27642.5|27622.5|22
1640574600000|2021-12-27 03:10:00|27646|27626|27633.4|27613.4|27648|27628|27633.4|27613.4|28
1640574900000|2021-12-27 03:15:00|27636.4|27616.4|27642.5|27622.5|27647.6|27627.6|27636.4|27616.4|17
1640575200000|2021-12-27 03:20:00|27644.5|27624.5|27649.4|27629.4|27649.5|27629.5|27642.5|27622.5|20
1640575500000|2021-12-27 03:25:00|27648.1|27628.1|27648.1|27628.1|27648.6|27628.6|27648.1|27628.1|3
1640575800000|2021-12-27 03:30:00|27648.6|27628.6|27648.6|27628.6|27648.6|27628.6|27648.6|27628.6|1
1640576100000|2021-12-27 03:35:00|27648.1|27628.1|27648.1|27628.1|27648.1|27628.1|27648.1|27628.1|1
1640576400000|2021-12-27 03:40:00|27647.6|27627.6|27645.1|27625.1|27648.1|27628.1|27645.1|27625.1|7
1640576700000|2021-12-27 03:45:00|27643.4|27623.4|27637.5|27617.5|27645.4|27625.4|27637.5|27617.5|20
1640577000000|2021-12-27 03:50:00|27639.4|27619.4|27637.5|27617.5|27639.5|27619.5|27637.5|27617.5|3
1640577300000|2021-12-27 03:55:00|27637.6|27617.6|27640.6|27620.6|27640.6|27620.6|27637.5|27617.5|10
1640577600000|2021-12-27 04:00:00|27642.5|27622.5|27642.5|27622.5|27642.5|27622.5|27641.4|27621.4|5
1640577900000|2021-12-27 04:05:00|27643.1|27623.1|27640.1|27620.1|27643.1|27623.1|27640.1|27620.1|4
1640578500000|2021-12-27 04:15:00|27640|27620|27640.1|27620.1|27640.4|27620.4|27640|27620|4
1640579100000|2021-12-27 04:25:00|27641.4|27621.4|27642.5|27622.5|27643.1|27623.1|27641.4|27621.4|4
1640579400000|2021-12-27 04:30:00|27642.4|27622.4|27640.5|27620.5|27642.4|27622.4|27637.6|27617.6|11
1640579700000|2021-12-27 04:35:00|27640|27620|27642.5|27622.5|27643.1|27623.1|27640|27620|7
1640580000000|2021-12-27 04:40:00|27643.1|27623.1|27642.5|27622.5|27643.1|27623.1|27642.5|27622.5|2
1640580300000|2021-12-27 04:45:00|27643.1|27623.1|27643.1|27623.1|27643.1|27623.1|27642.5|27622.5|3
1640580600000|2021-12-27 04:50:00|27642.5|27622.5|27637.4|27617.4|27643.6|27623.6|27637.4|27617.4|8
1640580900000|2021-12-27 04:55:00|27637.5|27617.5|27632.5|27612.5|27637.5|27617.5|27629.4|27609.4|20
1640581200000|2021-12-27 05:00:00|27634.4|27614.4|27633.8|27613.8|27634.6|27614.6|27632.5|27612.5|8
1640582100000|2021-12-27 05:15:00|27635.1|27615.1|27639.7|27619.7|27640|27620|27635.1|27615.1|16
1640582400000|2021-12-27 05:20:00|27639.6|27619.6|27639.6|27619.6|27639.6|27619.6|27639.6|27619.6|1
1640583600000|2021-12-27 05:40:00|27640|27620|27640|27620|27640|27620|27640|27620|1
1640583900000|2021-12-27 05:45:00|27642.5|27622.5|27642.5|27622.5|27644.5|27624.5|27642.5|27622.5|7
1640584200000|2021-12-27 05:50:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1640584800000|2021-12-27 06:00:00|27641.9|27621.9|27637.5|27617.5|27642|27622|27635.7|27615.7|17
1640585100000|2021-12-27 06:05:00|27636.4|27616.4|27637.5|27617.5|27637.5|27617.5|27635.1|27615.1|5
1640585400000|2021-12-27 06:10:00|27638.1|27618.1|27637.5|27617.5|27638.1|27618.1|27637.4|27617.4|4
1640585700000|2021-12-27 06:15:00|27637.4|27617.4|27630.1|27610.1|27637.5|27617.5|27630|27610|12
1640586000000|2021-12-27 06:20:00|27629.8|27609.8|27624.8|27604.8|27630.6|27610.6|27624.8|27604.8|13
1640586300000|2021-12-27 06:25:00|27625.6|27605.6|27627.5|27607.5|27630.6|27610.6|27625.6|27605.6|9
1640586600000|2021-12-27 06:30:00|27628.1|27608.1|27627.5|27607.5|27628.9|27608.9|27627.5|27607.5|4
1640586900000|2021-12-27 06:35:00|27627.4|27607.4|27632.2|27612.2|27633.7|27613.7|27621.9|27601.9|33
1640587200000|2021-12-27 06:40:00|27632.7|27612.7|27634.1|27614.1|27634.1|27614.1|27631.7|27611.7|8
1640587500000|2021-12-27 06:45:00|27636.1|27616.1|27636.7|27616.7|27639.7|27619.7|27634.1|27614.1|12
1640587800000|2021-12-27 06:50:00|27637.7|27617.7|27637.7|27617.7|27637.7|27617.7|27637.7|27617.7|1
1640588100000|2021-12-27 06:55:00|27637.2|27617.2|27630.1|27610.1|27637.2|27617.2|27628.6|27608.6|13
1640588400000|2021-12-27 07:00:00|27629.1|27609.1|27632.1|27612.1|27635.2|27615.2|27629.1|27609.1|21
1640588700000|2021-12-27 07:05:00|27632.7|27612.7|27636|27616|27636.5|27616.5|27632.7|27612.7|11
1640589000000|2021-12-27 07:10:00|27633.6|27613.6|27634.1|27614.1|27634.1|27614.1|27633.6|27613.6|2
1640589300000|2021-12-27 07:15:00|27633.6|27613.6|27633.6|27613.6|27633.6|27613.6|27633.6|27613.6|1
1640589600000|2021-12-27 07:20:00|27636.1|27616.1|27623.1|27603.1|27636.1|27616.1|27619.7|27599.7|24
1640589900000|2021-12-27 07:25:00|27624.5|27604.5|27626.6|27606.6|27627.1|27607.1|27623.1|27603.1|20
1640590200000|2021-12-27 07:30:00|27625.6|27605.6|27623.1|27603.1|27630.7|27610.7|27622.6|27602.6|17
1640590500000|2021-12-27 07:35:00|27623.6|27603.6|27621.1|27601.1|27623.6|27603.6|27619.6|27599.6|16
1640590800000|2021-12-27 07:40:00|27620.6|27600.6|27621.1|27601.1|27624|27604|27620.5|27600.5|8
1640591100000|2021-12-27 07:45:00|27620.6|27600.6|27621.5|27601.5|27621.5|27601.5|27620.6|27600.6|3
1640591400000|2021-12-27 07:50:00|27620.5|27600.5|27621.5|27601.5|27621.5|27601.5|27620.5|27600.5|4
1640591700000|2021-12-27 07:55:00|27621.1|27601.1|27621.3|27601.3|27621.3|27601.3|27621.1|27601.1|2
1640592000000|2021-12-27 08:00:00|27621.1|27601.1|27616|27596|27621.1|27601.1|27615.3|27595.3|11
1640592300000|2021-12-27 08:05:00|27616.4|27596.4|27604.5|27584.5|27616.4|27596.4|27604.4|27584.4|16
1640592600000|2021-12-27 08:10:00|27601.1|27581.1|27599.4|27579.4|27606|27586|27598|27578|19
1640592900000|2021-12-27 08:15:00|27600|27580|27600|27580|27600|27580|27600|27580|1
1640593200000|2021-12-27 08:20:00|27599.7|27579.7|27601.2|27581.2|27601.2|27581.2|27598.8|27578.8|8
1640593500000|2021-12-27 08:25:00|27602.5|27582.5|27603.1|27583.1|27603.1|27583.1|27602.5|27582.5|5
1640593800000|2021-12-27 08:30:00|27603.5|27583.5|27611.1|27591.1|27611.6|27591.6|27603.2|27583.2|20
1640594100000|2021-12-27 08:35:00|27611.6|27591.6|27621.5|27586.5|27621.5|27594.8|27611.6|27586.5|6
1640594700000|2021-12-27 08:45:00|27621.2|27586.2|27621.2|27586.2|27621.2|27586.2|27621.2|27586.2|1
1640595000000|2021-12-27 08:50:00|27620.7|27585.7|27614.5|27594.5|27624.9|27595.8|27614.5|27585.7|11
1640595300000|2021-12-27 08:55:00|27613.5|27593.5|27613.5|27593.5|27617.4|27597.4|27610.5|27590.5|9
1640595600000|2021-12-27 09:00:00|27616.9|27596.9|27614.2|27594.2|27617.4|27597.4|27613.4|27593.4|13
1640596200000|2021-12-27 09:10:00|27613.8|27593.8|27614.2|27594.2|27614.2|27594.2|27613.8|27593.8|2
1640596800000|2021-12-27 09:20:00|27622|27587|27612.7|27592.7|27622|27592.7|27612.7|27585.3|5
1640597100000|2021-12-27 09:25:00|27612|27592|27614.2|27594.2|27614.2|27594.2|27611|27591|7
1640597700000|2021-12-27 09:35:00|27614|27594|27612.5|27592.5|27614|27594|27612.5|27592.5|3
1640598600000|2021-12-27 09:50:00|27613.4|27593.4|27614|27594|27614|27594|27613.4|27593.4|2
1640598900000|2021-12-27 09:55:00|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|27614.5|27594.5|1
1640599200000|2021-12-27 10:00:00|27623.5|27588.5|27621.5|27586.5|27624.5|27589.5|27621|27586|13
1640599800000|2021-12-27 10:10:00|27622.5|27587.5|27623|27588|27623.5|27588.5|27622|27587|6
1640601600000|2021-12-27 10:40:00|27624.5|27589.5|27624.5|27589.5|27624.5|27589.5|27624.5|27589.5|1
1640601900000|2021-12-27 10:45:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1640603400000|2021-12-27 11:10:00|27625.5|27590.5|27625.5|27590.5|27625.5|27590.5|27625.5|27590.5|1
1640604300000|2021-12-27 11:25:00|27626|27591|27620.5|27600.5|27627.5|27600.5|27620|27591|8
1640604600000|2021-12-27 11:30:00|27621|27601|27621|27601|27621|27601|27621|27601|1
1640604900000|2021-12-27 11:35:00|27621.5|27601.5|27621|27601|27621.5|27601.5|27621|27601|2
1640605500000|2021-12-27 11:45:00|27623|27603|27629.5|27594.5|27629.5|27604.5|27621.5|27594|12
1640605800000|2021-12-27 11:50:00|27628.5|27593.5|27629.5|27594.5|27629.5|27594.5|27628.5|27593.5|2
1640606100000|2021-12-27 11:55:00|27627.5|27592.5|27629.5|27594.5|27629.5|27594.5|27627.5|27592.5|2
1640606400000|2021-12-27 12:00:00|27629|27594|27629|27594|27629|27594|27629|27594|1
1640606700000|2021-12-27 12:05:00|27628|27593|27627.5|27592.5|27628|27593|27627.5|27592.5|2
1640607300000|2021-12-27 12:15:00|27629|27594|27627.5|27592.5|27629|27594|27627.5|27592.5|2
1640607600000|2021-12-27 12:20:00|27626|27591|27627.5|27592.5|27627.5|27592.5|27626|27591|3
1640608200000|2021-12-27 12:30:00|27626|27591|27622.5|27587.5|27626|27591|27622.5|27587.5|3
1640609700000|2021-12-27 12:55:00|27624.5|27589.5|27627.5|27592.5|27630|27595|27624.5|27589.5|10
1640610600000|2021-12-27 13:10:00|27625|27590|27625|27590|27625|27590|27625|27590|1
1640610900000|2021-12-27 13:15:00|27626|27591|27627.5|27592.5|27627.5|27592.5|27626|27591|2
1640611500000|2021-12-27 13:25:00|27627|27592|27627.5|27592.5|27627.5|27592.5|27625.5|27590.5|7
1640614200000|2021-12-27 14:10:00|27628|27593|27627.5|27592.5|27628|27593|27627.5|27592.5|4
1640614800000|2021-12-27 14:20:00|27627|27592|27627.5|27592.5|27627.5|27592.5|27627|27592|4
1640617500000|2021-12-27 15:05:00|27628|27593|27628.5|27593.5|27628.5|27593.5|27628|27593|2
1640618700000|2021-12-27 15:25:00|27627.5|27592.5|27628|27593|27628|27593|27626|27591|5
1640619000000|2021-12-27 15:30:00|27627.5|27592.5|27627.5|27592.5|27628|27593|27627.5|27592.5|3
1640619300000|2021-12-27 15:35:00|27624.5|27589.5|27627.5|27592.5|27627.5|27592.5|27624.5|27589.5|2
1640619600000|2021-12-27 15:40:00|27627|27592|27627|27592|27627|27592|27627|27592|1
1640619900000|2021-12-27 15:45:00|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|1
1640620200000|2021-12-27 15:50:00|27628|27593|27629|27594|27629|27594|27628|27593|2
1640620500000|2021-12-27 15:55:00|27628|27593|27627|27592|27628|27593|27627|27592|3
1640620800000|2021-12-27 16:00:00|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|27627.5|27592.5|1
1640621100000|2021-12-27 16:05:00|27626|27591|27623|27588|27627.5|27592.5|27620.5|27585.5|19
1640621400000|2021-12-27 16:10:00|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|27622.5|27587.5|1
1640621700000|2021-12-27 16:15:00|27620.5|27585.5|27615|27580|27621|27586|27615|27580|19
1640622000000|2021-12-27 16:20:00|27616|27581|27616|27581|27619.5|27584.5|27615.5|27580.5|12
1640622300000|2021-12-27 16:25:00|27615.5|27580.5|27613.5|27578.5|27615.5|27580.5|27613.5|27578.5|2
1640622900000|2021-12-27 16:35:00|27613|27578|27613|27578|27613|27578|27613|27578|1
1640624100000|2021-12-27 16:55:00|27614.5|27579.5|27618.5|27583.5|27619.5|27584.5|27614.5|27579.5|5
1640625300000|2021-12-27 17:15:00|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|27617.5|27582.5|1
1640626500000|2021-12-27 17:35:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640626800000|2021-12-27 17:40:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640627100000|2021-12-27 17:45:00|27615.5|27580.5|27615.5|27580.5|27615.5|27580.5|27615.5|27580.5|1
1640627400000|2021-12-27 17:50:00|27612.5|27577.5|27612.5|27577.5|27613|27578|27612|27577|5
1640628000000|2021-12-27 18:00:00|27611.5|27576.5|27612.5|27577.5|27612.5|27577.5|27611.5|27576.5|4
1640629800000|2021-12-27 18:30:00|27607.5|27572.5|27610|27575|27614|27579|27607.5|27572.5|9
1640630100000|2021-12-27 18:35:00|27610.5|27575.5|27610.5|27575.5|27610.5|27575.5|27610.5|27575.5|1
1640630400000|2021-12-27 18:40:00|27614.5|27579.5|27612.5|27577.5|27614.5|27579.5|27612.5|27577.5|2
1640630700000|2021-12-27 18:45:00|27613|27578|27621|27584|27621|27585.5|27612.5|27577.5|9
1640631000000|2021-12-27 18:50:00|27617|27580|27615|27580|27617|27580.5|27614.5|27579|11
1640631300000|2021-12-27 18:55:00|27615.5|27580.5|27615|27580|27615.5|27580.5|27615|27580|2
1640631600000|2021-12-27 19:00:00|27614|27579|27614|27579|27614|27579|27614|27579|1
1640631900000|2021-12-27 19:05:00|27617.5|27582.5|27622.5|27580.5|27624|27585.5|27617.5|27580.5|12
1640632200000|2021-12-27 19:10:00|27619|27577|27614|27579|27619|27579|27614|27576|7
1640633100000|2021-12-27 19:25:00|27614.5|27579.5|27627|27591|27631|27595|27614.5|27579.5|23
1640633400000|2021-12-27 19:30:00|27627.5|27592|27630|27595|27630|27595|27627.5|27592|11
1640633700000|2021-12-27 19:35:00|27630.5|27595.5|27630|27595|27630.5|27595.5|27630|27595|2
1640634000000|2021-12-27 19:40:00|27626.5|27591.5|27626.5|27591.5|27630.5|27595.5|27623.5|27588.5|18
1640634300000|2021-12-27 19:45:00|27627|27592|27627|27592|27627|27592|27627|27592|1
1640634600000|2021-12-27 19:50:00|27627.5|27592.5|27628|27593|27628|27593|27627.5|27592.5|2
1640634900000|2021-12-27 19:55:00|27628.5|27593.5|27629|27594|27629|27594|27628.5|27593.5|2
1640655000000|2021-12-28 01:30:00|27615.3|27595.3|27617|27597|27617|27597|27615.3|27595.3|8
1640655300000|2021-12-28 01:35:00|27616.4|27596.4|27612|27592|27617|27597|27612|27592|26
1640655600000|2021-12-28 01:40:00|27611|27591|27605.4|27585.4|27611.5|27591.5|27605.2|27585.2|23
1640655900000|2021-12-28 01:45:00|27605.3|27585.3|27604.5|27584.5|27607|27587|27603.1|27583.1|26
1640656200000|2021-12-28 01:50:00|27604|27584|27605|27585|27605|27585|27604|27584|2
1640656500000|2021-12-28 01:55:00|27607.4|27587.4|27599.5|27579.5|27607.4|27587.4|27595.3|27575.3|29
1640656800000|2021-12-28 02:00:00|27601|27581|27604|27584|27606|27586|27600.2|27580.2|37
1640657100000|2021-12-28 02:05:00|27603|27583|27602|27582|27603.7|27583.7|27600.6|27580.6|11
1640657400000|2021-12-28 02:10:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27601.8|27581.8|5
1640657700000|2021-12-28 02:15:00|27605.5|27585.5|27600|27580|27606|27586|27598.4|27578.4|16
1640658000000|2021-12-28 02:20:00|27598.4|27578.4|27596.4|27576.4|27598.4|27578.4|27596.1|27576.1|10
1640658300000|2021-12-28 02:25:00|27596.3|27576.3|27584|27564|27596.4|27576.4|27580.8|27560.8|30
1640658600000|2021-12-28 02:30:00|27583.5|27563.5|27560.5|27540.5|27583.5|27563.5|27560|27540|28
1640658900000|2021-12-28 02:35:00|27561|27541|27562.5|27542.5|27569|27549|27559.5|27539.5|51
1640659200000|2021-12-28 02:40:00|27562.9|27542.9|27567.4|27547.4|27567.9|27547.9|27562.9|27542.9|11
1640659500000|2021-12-28 02:45:00|27566.9|27546.9|27565.1|27545.1|27566.9|27546.9|27562.5|27542.5|18
1640659800000|2021-12-28 02:50:00|27566.4|27546.4|27567|27547|27567|27547|27565.1|27545.1|12
1640660100000|2021-12-28 02:55:00|27565.9|27545.9|27562|27542|27567|27547|27561.4|27541.4|10
1640660400000|2021-12-28 03:00:00|27562.5|27542.5|27554.5|27534.5|27562.5|27542.5|27552.5|27532.5|27
1640660700000|2021-12-28 03:05:00|27553.5|27533.5|27562.6|27542.6|27563.1|27543.1|27553.1|27533.1|31
1640661000000|2021-12-28 03:10:00|27563.1|27543.1|27562.6|27542.6|27565.1|27545.1|27562.6|27542.6|9
1640661300000|2021-12-28 03:15:00|27564.4|27544.4|27567.5|27547.5|27572.4|27552.4|27562.6|27542.6|22
1640661600000|2021-12-28 03:20:00|27569.4|27549.4|27567.5|27547.5|27572.5|27552.5|27567.5|27547.5|12
1640661900000|2021-12-28 03:25:00|27567|27547|27567.7|27547.7|27567.7|27547.7|27564.3|27544.3|18
1640662200000|2021-12-28 03:30:00|27568.2|27548.2|27569|27549|27569.4|27549.4|27568.2|27548.2|6
1640662500000|2021-12-28 03:35:00|27562.9|27542.9|27564.5|27544.5|27564.6|27544.6|27560.4|27540.4|9
1640662800000|2021-12-28 03:40:00|27564.6|27544.6|27562.6|27542.6|27566|27546|27562.5|27542.5|12
1640663100000|2021-12-28 03:45:00|27561.7|27541.7|27562.6|27542.6|27562.6|27542.6|27561.7|27541.7|2
1640663400000|2021-12-28 03:50:00|27563.1|27543.1|27563.7|27543.7|27566.5|27546.5|27563|27543|17
1640663700000|2021-12-28 03:55:00|27565.5|27545.5|27563.7|27543.7|27565.5|27545.5|27563.2|27543.2|14
1640664000000|2021-12-28 04:00:00|27564.1|27544.1|27563.6|27543.6|27564.6|27544.6|27563.6|27543.6|5
1640664300000|2021-12-28 04:05:00|27563.7|27543.7|27563.7|27543.7|27564.6|27544.6|27563.7|27543.7|3
1640664600000|2021-12-28 04:10:00|27564.6|27544.6|27563.7|27543.7|27565.1|27545.1|27563.7|27543.7|8
1640664900000|2021-12-28 04:15:00|27564.6|27544.6|27565.6|27545.6|27567.2|27547.2|27564.6|27544.6|9
1640665200000|2021-12-28 04:20:00|27567.2|27547.2|27568.3|27548.3|27568.3|27548.3|27565.6|27545.6|5
1640665500000|2021-12-28 04:25:00|27568.8|27548.8|27565.3|27545.3|27569.8|27549.8|27564.6|27544.6|9
1640665800000|2021-12-28 04:30:00|27566|27546|27566.5|27546.5|27567.8|27547.8|27566|27546|5
1640666100000|2021-12-28 04:35:00|27567|27547|27568.5|27548.5|27569.5|27549.5|27566.5|27546.5|12
1640666400000|2021-12-28 04:40:00|27568|27548|27569.6|27549.6|27573.5|27553.5|27568|27548|13
1640666700000|2021-12-28 04:45:00|27569.7|27549.7|27569.7|27549.7|27569.7|27549.7|27569.7|27549.7|1
1640667000000|2021-12-28 04:50:00|27569.6|27549.6|27572.3|27552.3|27577.2|27557.2|27569.6|27549.6|16
1640667300000|2021-12-28 04:55:00|27572.8|27552.8|27573.6|27553.6|27573.6|27553.6|27572.8|27552.8|2
1640667600000|2021-12-28 05:00:00|27573.4|27553.4|27573.2|27553.2|27573.4|27553.4|27573.2|27553.2|2
1640667900000|2021-12-28 05:05:00|27572.1|27552.1|27572|27552|27572.1|27552.1|27571.4|27551.4|4
1640668200000|2021-12-28 05:10:00|27571|27551|27570.2|27550.2|27571|27551|27570.2|27550.2|3
1640668500000|2021-12-28 05:15:00|27570|27550|27568|27548|27570.5|27550.5|27568|27548|3
1640668800000|2021-12-28 05:20:00|27569.5|27549.5|27564.5|27544.5|27569.5|27549.5|27564.5|27544.5|8
1640669100000|2021-12-28 05:25:00|27562.9|27542.9|27562.6|27542.6|27562.9|27542.9|27560.7|27540.7|11
1640669400000|2021-12-28 05:30:00|27562.5|27542.5|27562.4|27542.4|27562.5|27542.5|27562.4|27542.4|4
1640669700000|2021-12-28 05:35:00|27562.5|27542.5|27563.4|27543.4|27564.4|27544.4|27561|27541|15
1640670000000|2021-12-28 05:40:00|27563|27543|27563|27543|27563.2|27543.2|27562.4|27542.4|5
1640670300000|2021-12-28 05:45:00|27562.4|27542.4|27562.4|27542.4|27562.4|27542.4|27562.2|27542.2|3
1640670900000|2021-12-28 05:55:00|27563.1|27543.1|27562.4|27542.4|27563.1|27543.1|27562.4|27542.4|2
1640671200000|2021-12-28 06:00:00|27563|27543|27559.9|27539.9|27563|27543|27558|27538|12
1640671500000|2021-12-28 06:05:00|27559.4|27539.4|27548|27528|27559.4|27539.4|27548|27528|20
1640671800000|2021-12-28 06:10:00|27546.6|27526.6|27537|27517|27547.5|27527.5|27532.5|27512.5|44
1640672100000|2021-12-28 06:15:00|27537.5|27517.5|27539.6|27519.6|27546.5|27526.5|27537.5|27517.5|44
1640672400000|2021-12-28 06:20:00|27538.4|27518.4|27537.5|27517.5|27540.6|27520.6|27537.5|27517.5|15
1640672700000|2021-12-28 06:25:00|27542|27522|27543.1|27523.1|27543.5|27523.5|27537.5|27517.5|24
1640673000000|2021-12-28 06:30:00|27542.2|27522.2|27547.6|27527.6|27548.3|27528.3|27540.7|27520.7|64
1640673300000|2021-12-28 06:35:00|27550.1|27530.1|27547.5|27527.5|27553.2|27533.2|27547.5|27527.5|27
1640673600000|2021-12-28 06:40:00|27549.1|27529.1|27547.5|27527.5|27549.1|27529.1|27547.5|27527.5|2
1640673900000|2021-12-28 06:45:00|27548|27528|27553.9|27533.9|27553.9|27533.9|27548|27528|15
1640674200000|2021-12-28 06:50:00|27552.5|27532.5|27555.4|27535.4|27557.5|27537.5|27552.5|27532.5|17
1640674500000|2021-12-28 06:55:00|27552.5|27532.5|27547.5|27527.5|27552.5|27532.5|27547.5|27527.5|4
1640674800000|2021-12-28 07:00:00|27549.4|27529.4|27549.4|27529.4|27549.4|27529.4|27549.4|27529.4|1
1640675100000|2021-12-28 07:05:00|27549.1|27529.1|27547.5|27527.5|27549.1|27529.1|27546.4|27526.4|9
1640675400000|2021-12-28 07:10:00|27547.6|27527.6|27547.5|27527.5|27549.4|27529.4|27547.5|27527.5|7
1640675700000|2021-12-28 07:15:00|27546.9|27526.9|27548.1|27528.1|27549.2|27529.2|27546.9|27526.9|13
1640676000000|2021-12-28 07:20:00|27548.2|27528.2|27548.2|27528.2|27548.7|27528.7|27548.2|27528.2|3
1640676300000|2021-12-28 07:25:00|27548.1|27528.1|27548.2|27528.2|27548.7|27528.7|27548.1|27528.1|4
1640676600000|2021-12-28 07:30:00|27548.1|27528.1|27541.9|27521.9|27548.1|27528.1|27541.9|27521.9|17
1640676900000|2021-12-28 07:35:00|27541.4|27521.4|27544.4|27524.4|27544.4|27524.4|27541.4|27521.4|6
1640677200000|2021-12-28 07:40:00|27543|27523|27542.9|27522.9|27546.9|27526.9|27542.9|27522.9|11
1640677500000|2021-12-28 07:45:00|27541.9|27521.9|27543.9|27523.9|27545.8|27525.8|27541.9|27521.9|13
1640677800000|2021-12-28 07:50:00|27543|27523|27544.4|27524.4|27544.4|27524.4|27542.5|27522.5|7
1640678100000|2021-12-28 07:55:00|27543.2|27523.2|27544.9|27524.9|27544.9|27524.9|27543|27523|6
1640678400000|2021-12-28 08:00:00|27544.5|27524.5|27544.6|27524.6|27545.6|27525.6|27543.5|27523.5|12
1640678700000|2021-12-28 08:05:00|27545.4|27525.4|27545.4|27525.4|27545.4|27525.4|27545.4|27525.4|1
1640679000000|2021-12-28 08:10:00|27545.5|27525.5|27546.4|27526.4|27546.4|27526.4|27545.4|27525.4|4
1640679300000|2021-12-28 08:15:00|27545.4|27525.4|27545.9|27525.9|27547|27527|27545.4|27525.4|7
1640679600000|2021-12-28 08:20:00|27546.4|27526.4|27542.4|27522.4|27548.4|27528.4|27541.2|27521.2|20
1640679900000|2021-12-28 08:25:00|27543.6|27523.6|27546.4|27526.4|27546.9|27526.9|27541.9|27521.9|23
1640680200000|2021-12-28 08:30:00|27546|27526|27546.4|27526.4|27547.4|27527.4|27546|27526|14
1640680500000|2021-12-28 08:35:00|27546.9|27526.9|27546|27526|27547.6|27527.6|27546|27526|11
1640680800000|2021-12-28 08:40:00|27546.4|27526.4|27548.1|27528.1|27548.6|27528.6|27546.4|27526.4|9
1640681100000|2021-12-28 08:45:00|27547.4|27527.4|27548.1|27528.1|27548.2|27528.2|27547.1|27527.1|6
1640681400000|2021-12-28 08:50:00|27548|27528|27547.5|27527.5|27548.9|27528.9|27546.4|27526.4|9
1640681700000|2021-12-28 08:55:00|27548.6|27528.6|27546.1|27526.1|27548.6|27528.6|27545.1|27525.1|10
1640682000000|2021-12-28 09:00:00|27547.1|27527.1|27541.9|27521.9|27547.1|27527.1|27541.9|27521.9|8
1640682300000|2021-12-28 09:05:00|27542|27522|27542.4|27522.4|27543.9|27523.9|27542|27522|8
1640682600000|2021-12-28 09:10:00|27542.5|27522.5|27542.5|27522.5|27544.4|27524.4|27541.9|27521.9|8
1640682900000|2021-12-28 09:15:00|27542.6|27522.6|27546.5|27526.5|27547.6|27527.6|27542.6|27522.6|12
1640683200000|2021-12-28 09:20:00|27547.1|27527.1|27548|27528|27548|27528|27546.5|27526.5|7
1640683500000|2021-12-28 09:25:00|27548.9|27528.9|27548|27528|27549.4|27529.4|27547.4|27527.4|6
1640683800000|2021-12-28 09:30:00|27549|27529|27549.1|27529.1|27549.5|27529.5|27547.9|27527.9|6
1640684100000|2021-12-28 09:35:00|27548.5|27528.5|27547.1|27527.1|27548.5|27528.5|27547.1|27527.1|3
1640684400000|2021-12-28 09:40:00|27547|27527|27547.9|27527.9|27547.9|27527.9|27547|27527|2
1640684700000|2021-12-28 09:45:00|27547|27527|27547|27527|27547|27527|27547|27527|1
1640685000000|2021-12-28 09:50:00|27547.9|27527.9|27547.9|27527.9|27547.9|27527.9|27547.9|27527.9|1
1640685600000|2021-12-28 10:00:00|27547|27527|27547|27527|27547|27527|27547|27527|1
1640687700000|2021-12-28 10:35:00|27547.5|27527.5|27548|27528|27548|27528|27547.5|27527.5|2
1640688300000|2021-12-28 10:45:00|27546.5|27526.5|27547.5|27527.5|27548|27528|27546.5|27526.5|3
1640688600000|2021-12-28 10:50:00|27548.5|27528.5|27547.5|27527.5|27549|27529|27547.5|27527.5|8
1640688900000|2021-12-28 10:55:00|27548|27528|27547.5|27527.5|27548.5|27528.5|27547.5|27527.5|4
1640689200000|2021-12-28 11:00:00|27547|27527|27548|27528|27548.5|27528.5|27547|27527|7
1640689500000|2021-12-28 11:05:00|27549|27529|27547.5|27527.5|27549|27529|27547.5|27527.5|3
1640690700000|2021-12-28 11:25:00|27543|27523|27542.5|27522.5|27543|27523|27542.5|27522.5|2
1640691000000|2021-12-28 11:30:00|27544|27524|27546.5|27526.5|27546.5|27526.5|27543.5|27523.5|17
1640691300000|2021-12-28 11:35:00|27547|27527|27547|27527|27547.5|27527.5|27547|27527|3
1640691600000|2021-12-28 11:40:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27547|27527|3
1640691900000|2021-12-28 11:45:00|27547|27527|27544|27524|27547|27527|27543.5|27523.5|8
1640692200000|2021-12-28 11:50:00|27543.5|27523.5|27544.5|27524.5|27544.5|27524.5|27542|27522|11
1640692500000|2021-12-28 11:55:00|27545|27525|27545|27525|27547|27527|27542|27522|14
1640692800000|2021-12-28 12:00:00|27544.5|27524.5|27542|27522|27544.5|27524.5|27542|27522|8
1640693100000|2021-12-28 12:05:00|27544|27524|27544|27524|27544|27524|27544|27524|1
1640694000000|2021-12-28 12:20:00|27543|27523|27542.5|27522.5|27543|27523|27542.5|27522.5|2
1640694300000|2021-12-28 12:25:00|27543.5|27523.5|27542.5|27522.5|27545.5|27525.5|27542.5|27522.5|4
1640694600000|2021-12-28 12:30:00|27544|27524|27544|27524|27544|27524|27544|27524|1
1640695500000|2021-12-28 12:45:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640695800000|2021-12-28 12:50:00|27543|27523|27543|27523|27543|27523|27543|27523|1
1640696400000|2021-12-28 13:00:00|27542.5|27522.5|27542|27522|27542.5|27522.5|27542|27522|2
1640696700000|2021-12-28 13:05:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640697000000|2021-12-28 13:10:00|27543|27523|27544|27524|27544.5|27524.5|27543|27523|9
1640697300000|2021-12-28 13:15:00|27545|27525|27544|27524|27549|27529|27544|27524|24
1640697600000|2021-12-28 13:20:00|27544.5|27524.5|27549|27529|27549|27529|27544.5|27524.5|11
1640697900000|2021-12-28 13:25:00|27548.5|27528.5|27546.5|27526.5|27548.5|27528.5|27546.5|27526.5|2
1640698200000|2021-12-28 13:30:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27547|27527|2
1640698500000|2021-12-28 13:35:00|27548|27528|27549|27529|27549|27529|27548|27528|3
1640698800000|2021-12-28 13:40:00|27563|27528|27563|27528|27563|27528|27563|27528|1
1640699100000|2021-12-28 13:45:00|27562.5|27527.5|27568.5|27533.5|27568.5|27533.5|27562.5|27527.5|10
1640699400000|2021-12-28 13:50:00|27567|27532|27564|27529|27567|27532|27562.5|27527.5|12
1640699700000|2021-12-28 13:55:00|27563.5|27528.5|27560.5|27525.5|27566.5|27531.5|27560.5|27525.5|11
1640700000000|2021-12-28 14:00:00|27561|27526|27562.5|27527.5|27562.5|27527.5|27561|27526|4
1640700600000|2021-12-28 14:10:00|27563.5|27528.5|27573.5|27538.5|27576.5|27541.5|27563.5|27528.5|28
1640700900000|2021-12-28 14:15:00|27574|27539|27571.5|27536.5|27576|27541|27571.5|27536.5|14
1640701200000|2021-12-28 14:20:00|27571|27536|27571|27536|27571|27536|27571|27536|1
1640701500000|2021-12-28 14:25:00|27569|27534|27569.5|27534.5|27572.5|27537.5|27566.5|27531.5|12
1640701800000|2021-12-28 14:30:00|27570|27535|27567.5|27532.5|27571|27536|27567.5|27532.5|7
1640702100000|2021-12-28 14:35:00|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|1
1640702400000|2021-12-28 14:40:00|27569|27534|27572.5|27537.5|27573|27538|27567|27532|10
1640702700000|2021-12-28 14:45:00|27572|27537|27570.5|27535.5|27574.5|27539.5|27570.5|27535.5|10
1640703000000|2021-12-28 14:50:00|27571.5|27536.5|27570.5|27535.5|27571.5|27536.5|27570.5|27535.5|2
1640703300000|2021-12-28 14:55:00|27569|27534|27569.5|27534.5|27569.5|27534.5|27568.5|27533.5|6
1640703600000|2021-12-28 15:00:00|27570|27535|27572|27537|27573.5|27538.5|27569.5|27534.5|8
1640703900000|2021-12-28 15:05:00|27575.5|27540.5|27574.5|27539.5|27575.5|27540.5|27570.5|27535.5|11
1640704200000|2021-12-28 15:10:00|27574|27539|27573.5|27538.5|27574|27539|27573.5|27538.5|2
1640704500000|2021-12-28 15:15:00|27573|27538|27567.5|27532.5|27573|27538|27567.5|27532.5|5
1640704800000|2021-12-28 15:20:00|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|1
1640705100000|2021-12-28 15:25:00|27565|27530|27564|27529|27565|27530|27563.5|27528.5|4
1640705400000|2021-12-28 15:30:00|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|27563.5|27528.5|1
1640705700000|2021-12-28 15:35:00|27564|27529|27560.5|27540.5|27565.5|27543|27558|27529|8
1640706000000|2021-12-28 15:40:00|27561|27541|27561|27541|27561|27541|27561|27541|1
1640707500000|2021-12-28 16:05:00|27558|27538|27560.5|27540.5|27560.5|27540.5|27558|27538|10
1640707800000|2021-12-28 16:10:00|27560|27540|27568|27533|27568.5|27541|27560|27533|5
1640708100000|2021-12-28 16:15:00|27565|27530|27567|27532|27567|27532|27565|27530|2
1640708400000|2021-12-28 16:20:00|27566.5|27531.5|27559|27539|27567|27539|27559|27531.5|3
1640708700000|2021-12-28 16:25:00|27558.5|27538.5|27557|27537|27558.5|27538.5|27556.5|27536.5|3
1640709000000|2021-12-28 16:30:00|27556.5|27536.5|27557.5|27537.5|27557.5|27537.5|27556|27536|7
1640712300000|2021-12-28 17:25:00|27558|27538|27553|27533|27558|27538|27552|27532|9
1640712600000|2021-12-28 17:30:00|27553.5|27533.5|27553|27533|27554|27534|27553|27533|4
1640714100000|2021-12-28 17:55:00|27553.5|27533.5|27565|27530|27567.5|27540.5|27553.5|27530|8
1640714400000|2021-12-28 18:00:00|27564|27529|27564.5|27529.5|27564.5|27529.5|27564|27529|2
1640715000000|2021-12-28 18:10:00|27565|27530|27565|27530|27565|27530|27565|27530|1
1640715300000|2021-12-28 18:15:00|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|27564.5|27529.5|1
1640715600000|2021-12-28 18:20:00|27565.5|27530.5|27561|27526|27565.5|27530.5|27561|27526|4
1640717400000|2021-12-28 18:50:00|27554|27534|27546|27526|27554|27534|27546|27526|4
1640717700000|2021-12-28 18:55:00|27547|27527|27550.5|27515.5|27551.5|27528|27541.5|27515.5|21
1640718000000|2021-12-28 19:00:00|27551|27516|27551|27516|27552.5|27517.5|27551|27516|7
1640718300000|2021-12-28 19:05:00|27550.5|27515.5|27552.5|27517.5|27552.5|27517.5|27549.5|27514.5|12
1640718600000|2021-12-28 19:10:00|27553|27518|27546.5|27526.5|27553.5|27527|27546|27518|6
1640719200000|2021-12-28 19:20:00|27547|27527|27551.5|27531.5|27551.5|27531.5|27547|27527|6
1640719500000|2021-12-28 19:25:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1640720400000|2021-12-28 19:40:00|27551.5|27531.5|27556.5|27536.5|27559.5|27539.5|27551.5|27531.5|16
1640720700000|2021-12-28 19:45:00|27556|27536|27556|27536|27556|27536|27556|27536|1
1640741400000|2021-12-29 01:30:00|27535.4|27515.4|27544.6|27524.6|27546|27526|27535.4|27515.4|16
1640741700000|2021-12-29 01:35:00|27546|27526|27550|27530|27562|27542|27546|27526|24
1640742000000|2021-12-29 01:40:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1640742300000|2021-12-29 01:45:00|27550.7|27530.7|27547.5|27527.5|27550.7|27530.7|27544.8|27524.8|11
1640742600000|2021-12-29 01:50:00|27548.5|27528.5|27547.5|27527.5|27550.5|27530.5|27547.5|27527.5|6
1640742900000|2021-12-29 01:55:00|27549.4|27529.4|27547.5|27527.5|27550|27530|27545.7|27525.7|9
1640743200000|2021-12-29 02:00:00|27547.4|27527.4|27547.4|27527.4|27547.4|27527.4|27547.4|27527.4|1
1640743500000|2021-12-29 02:05:00|27547.5|27527.5|27552.4|27532.4|27553.4|27533.4|27547.5|27527.5|13
1640743800000|2021-12-29 02:10:00|27549.5|27529.5|27550|27530|27550|27530|27547.4|27527.4|8
1640744100000|2021-12-29 02:15:00|27549.5|27529.5|27548.4|27528.4|27550.4|27530.4|27547.9|27527.9|7
1640744400000|2021-12-29 02:20:00|27549|27529|27550.2|27530.2|27550.2|27530.2|27547.9|27527.9|9
1640744700000|2021-12-29 02:25:00|27549.9|27529.9|27547.5|27527.5|27549.9|27529.9|27547.5|27527.5|8
1640745300000|2021-12-29 02:35:00|27547.4|27527.4|27543|27523|27547.4|27527.4|27542.4|27522.4|13
1640745600000|2021-12-29 02:40:00|27544.6|27524.6|27550.1|27530.1|27552|27532|27543.4|27523.4|30
1640745900000|2021-12-29 02:45:00|27548.4|27528.4|27548|27528|27551.4|27531.4|27548|27528|12
1640746200000|2021-12-29 02:50:00|27547|27527|27525.4|27505.4|27547|27527|27523.6|27503.6|54
1640746500000|2021-12-29 02:55:00|27527|27507|27532.5|27512.5|27533.5|27513.5|27527|27507|21
1640746800000|2021-12-29 03:00:00|27533.5|27513.5|27537.5|27517.5|27543.5|27523.5|27533.5|27513.5|22
1640747100000|2021-12-29 03:05:00|27540.5|27520.5|27543|27523|27543|27523|27540.5|27520.5|8
1640747400000|2021-12-29 03:10:00|27544.5|27524.5|27548|27528|27548|27528|27544.5|27524.5|10
1640747700000|2021-12-29 03:15:00|27547|27527|27545.4|27525.4|27550.5|27530.5|27545.1|27525.1|28
1640748000000|2021-12-29 03:20:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27545.2|27525.2|15
1640748300000|2021-12-29 03:25:00|27545.4|27525.4|27539.4|27519.4|27545.4|27525.4|27537.5|27517.5|13
1640748600000|2021-12-29 03:30:00|27538|27518|27536.2|27516.2|27539.5|27519.5|27536.2|27516.2|13
1640748900000|2021-12-29 03:35:00|27535.9|27515.9|27538|27518|27540.1|27520.1|27532.5|27512.5|26
1640749200000|2021-12-29 03:40:00|27539|27519|27538|27518|27539.6|27519.6|27536.2|27516.2|13
1640749500000|2021-12-29 03:45:00|27539.5|27519.5|27540.5|27520.5|27541|27521|27538.5|27518.5|14
1640750100000|2021-12-29 03:55:00|27547.5|27512.5|27547.5|27512.5|27547.5|27512.5|27547.5|27512.5|1
1640750400000|2021-12-29 04:00:00|27546.5|27511.5|27544|27524|27546.5|27524|27539|27511.5|9
1640751600000|2021-12-29 04:20:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27545.7|27525.7|10
1640751900000|2021-12-29 04:25:00|27546.2|27526.2|27549|27529|27550.2|27530.2|27546|27526|14
1640752800000|2021-12-29 04:40:00|27552.5|27532.5|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|4
1640753400000|2021-12-29 04:50:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1640753700000|2021-12-29 04:55:00|27550|27530|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|7
1640755200000|2021-12-29 05:20:00|27550|27530|27550|27530|27550|27530|27550|27530|1
1640755800000|2021-12-29 05:30:00|27552.5|27532.5|27550|27530|27552.5|27532.5|27550|27530|12
1640756100000|2021-12-29 05:35:00|27548.5|27528.5|27550|27530|27550|27530|27548.5|27528.5|3
1640756400000|2021-12-29 05:40:00|27550.5|27530.5|27550|27530|27550.5|27530.5|27550|27530|2
1640757300000|2021-12-29 05:55:00|27547.5|27527.5|27550|27530|27555|27535|27547.5|27527.5|13
1640757600000|2021-12-29 06:00:00|27551.4|27531.4|27552.5|27532.5|27554.5|27534.5|27551.4|27531.4|5
1640757900000|2021-12-29 06:05:00|27554|27534|27562.5|27542.5|27563.1|27543.1|27554|27534|17
1640758200000|2021-12-29 06:10:00|27560.4|27540.4|27557.5|27537.5|27561.5|27541.5|27552.5|27532.5|7
1640758500000|2021-12-29 06:15:00|27557|27537|27562|27542|27562|27542|27554|27534|8
1640759100000|2021-12-29 06:25:00|27559.5|27539.5|27555.1|27535.1|27559.5|27539.5|27555.1|27535.1|8
1640759400000|2021-12-29 06:30:00|27553.4|27533.4|27553|27533|27554.8|27534.8|27552.5|27532.5|14
1640759700000|2021-12-29 06:35:00|27552.5|27532.5|27552.5|27532.5|27554.6|27534.6|27552.5|27532.5|8
1640760000000|2021-12-29 06:40:00|27551.2|27531.2|27552.5|27532.5|27553.9|27533.9|27551.2|27531.2|7
1640760300000|2021-12-29 06:45:00|27554.4|27534.4|27555|27535|27555|27535|27552.5|27532.5|12
1640760900000|2021-12-29 06:55:00|27557.5|27537.5|27557.5|27537.5|27559.5|27539.5|27557.5|27537.5|3
1640761200000|2021-12-29 07:00:00|27557.6|27537.6|27557.5|27537.5|27559.8|27539.8|27557.5|27537.5|17
1640761500000|2021-12-29 07:05:00|27555.7|27535.7|27557.5|27537.5|27557.5|27537.5|27555.7|27535.7|7
1640761800000|2021-12-29 07:10:00|27558.9|27538.9|27557.5|27537.5|27558.9|27538.9|27557.4|27537.4|4
1640762100000|2021-12-29 07:15:00|27559.4|27539.4|27558|27538|27560.1|27540.1|27553|27533|17
1640762400000|2021-12-29 07:20:00|27558.4|27538.4|27564|27544|27564.8|27544.8|27557.4|27537.4|14
1640762700000|2021-12-29 07:25:00|27564.8|27544.8|27560.1|27540.1|27564.8|27544.8|27557.4|27537.4|16
1640763000000|2021-12-29 07:30:00|27560.4|27540.4|27558.2|27538.2|27560.4|27540.4|27557.9|27537.9|7
1640763300000|2021-12-29 07:35:00|27558.4|27538.4|27558.2|27538.2|27559.6|27539.6|27557.4|27537.4|10
1640763600000|2021-12-29 07:40:00|27557.6|27537.6|27559.2|27539.2|27559.2|27539.2|27557.6|27537.6|5
1640763900000|2021-12-29 07:45:00|27558.7|27538.7|27557.6|27537.6|27558.7|27538.7|27557.6|27537.6|5
1640764200000|2021-12-29 07:50:00|27557.2|27537.2|27557.2|27537.2|27557.6|27537.6|27557|27537|6
1640764500000|2021-12-29 07:55:00|27557.6|27537.6|27555.1|27535.1|27558.1|27538.1|27555.1|27535.1|12
1640764800000|2021-12-29 08:00:00|27555.4|27535.4|27550|27530|27555.4|27535.4|27549.5|27529.5|10
1640765100000|2021-12-29 08:05:00|27549.5|27529.5|27549.5|27529.5|27552.5|27532.5|27546.9|27526.9|10
1640765400000|2021-12-29 08:10:00|27547.5|27527.5|27546.4|27526.4|27547.5|27527.5|27545.4|27525.4|5
1640765700000|2021-12-29 08:15:00|27552.5|27532.5|27550.1|27530.1|27552.5|27532.5|27548.6|27528.6|11
1640766000000|2021-12-29 08:20:00|27549.7|27529.7|27547.5|27527.5|27550.1|27530.1|27547|27527|6
1640766300000|2021-12-29 08:25:00|27548.6|27528.6|27547.9|27527.9|27548.6|27528.6|27546.9|27526.9|6
1640766600000|2021-12-29 08:30:00|27547.6|27527.6|27547.4|27527.4|27548|27528|27546.9|27526.9|8
1640766900000|2021-12-29 08:35:00|27546.4|27526.4|27544.5|27524.5|27547.4|27527.4|27544.5|27524.5|10
1640767200000|2021-12-29 08:40:00|27545|27525|27547.5|27527.5|27547.5|27527.5|27545|27525|9
1640767500000|2021-12-29 08:45:00|27546|27526|27547|27527|27547.5|27527.5|27546|27526|3
1640767800000|2021-12-29 08:50:00|27546|27526|27552.5|27532.5|27552.5|27532.5|27546|27526|13
1640768100000|2021-12-29 08:55:00|27550.5|27530.5|27547|27527|27550.5|27530.5|27546|27526|8
1640768400000|2021-12-29 09:00:00|27546.5|27526.5|27552.5|27532.5|27554.5|27534.5|27546.5|27526.5|14
1640768700000|2021-12-29 09:05:00|27551.5|27531.5|27541|27521|27552.5|27532.5|27541|27521|32
1640769000000|2021-12-29 09:10:00|27542.5|27522.5|27547|27512|27549.5|27522.5|27541|27511|54
1640769300000|2021-12-29 09:15:00|27547.5|27512.5|27535.5|27515.5|27547.5|27515.5|27533.5|27507|43
1640769600000|2021-12-29 09:20:00|27536|27516|27540|27520|27544.5|27524.5|27535|27515|48
1640769900000|2021-12-29 09:25:00|27539.5|27519.5|27544.5|27509.5|27545.5|27520.5|27536.5|27509|55
1640770200000|2021-12-29 09:30:00|27544|27509|27541|27506|27545.5|27510.5|27539.5|27504.5|53
1640770500000|2021-12-29 09:35:00|27540.5|27505.5|27534|27514|27543.5|27514|27532|27503.5|37
1640770800000|2021-12-29 09:40:00|27533.5|27513.5|27539.5|27519.5|27541.5|27521.5|27533.5|27513.5|28
1640771100000|2021-12-29 09:45:00|27539|27519|27539.5|27519.5|27539.5|27519.5|27538|27518|16
1640771400000|2021-12-29 09:50:00|27540|27520|27540.5|27520.5|27542|27522|27539.5|27519.5|17
1640771700000|2021-12-29 09:55:00|27540|27520|27538.5|27518.5|27540.5|27520.5|27538|27518|20
1640772000000|2021-12-29 10:00:00|27537.5|27517.5|27544.5|27509.5|27544.5|27518.5|27536.5|27509.5|18
1640772300000|2021-12-29 10:05:00|27545|27510|27535|27500|27545|27510|27534|27499|33
1640772600000|2021-12-29 10:10:00|27535.5|27500.5|27530|27495|27535.5|27500.5|27530|27495|9
1640772900000|2021-12-29 10:15:00|27529.5|27494.5|27519.5|27499.5|27530.5|27500.5|27518|27492|44
1640773200000|2021-12-29 10:20:00|27519|27499|27520|27500|27520.5|27500.5|27519|27499|15
1640773500000|2021-12-29 10:25:00|27519.5|27499.5|27519.5|27499.5|27520.5|27500.5|27518.5|27498.5|17
1640773800000|2021-12-29 10:30:00|27520|27500|27520|27500|27520|27500|27519|27499|9
1640774100000|2021-12-29 10:35:00|27519.5|27499.5|27519.5|27499.5|27520|27500|27519|27499|5
1640774400000|2021-12-29 10:40:00|27519|27499|27519.5|27499.5|27519.5|27499.5|27519|27499|2
1640774700000|2021-12-29 10:45:00|27520|27500|27518.5|27498.5|27527.5|27501|27518.5|27491.5|8
1640775000000|2021-12-29 10:50:00|27518|27498|27518|27498|27520|27500|27517.5|27497.5|7
1640775300000|2021-12-29 10:55:00|27517.5|27497.5|27517|27497|27518|27498|27516|27496|8
1640775600000|2021-12-29 11:00:00|27516|27496|27517|27497|27517|27497|27515.5|27495.5|6
1640775900000|2021-12-29 11:05:00|27518.5|27498.5|27517|27497|27519|27499|27517|27497|4
1640776200000|2021-12-29 11:10:00|27517.5|27497.5|27518.5|27498.5|27518.5|27498.5|27515.5|27495.5|15
1640776500000|2021-12-29 11:15:00|27518|27498|27517.1|27497.1|27518.5|27498.5|27516.7|27496.7|7
1640776800000|2021-12-29 11:20:00|27516.7|27496.7|27516.5|27496.5|27517.1|27497.1|27516.5|27496.5|3
1640777100000|2021-12-29 11:25:00|27517.5|27497.5|27516.5|27496.5|27517.5|27497.5|27516.5|27496.5|8
1640777400000|2021-12-29 11:30:00|27517.6|27497.6|27516.5|27496.5|27517.6|27497.6|27515.7|27495.7|4
1640777700000|2021-12-29 11:35:00|27517.5|27497.5|27519|27499|27520|27500|27517.5|27497.5|8
1640778300000|2021-12-29 11:45:00|27520|27500|27520|27500|27520|27500|27519|27499|3
1640778600000|2021-12-29 11:50:00|27518.9|27498.9|27518.1|27498.1|27520|27500|27518.1|27498.1|3
1640778900000|2021-12-29 11:55:00|27518.6|27498.6|27518.6|27498.6|27522.1|27502.1|27515.5|27495.5|20
1640779200000|2021-12-29 12:00:00|27519.1|27499.1|27528.1|27508.1|27529.1|27509.1|27519|27499|18
1640779500000|2021-12-29 12:05:00|27527.6|27507.6|27527.6|27507.6|27527.6|27507.6|27527.6|27507.6|1
1640779800000|2021-12-29 12:10:00|27526.4|27506.4|27532.8|27497.8|27533.7|27506.4|27526.4|27497.5|7
1640780100000|2021-12-29 12:15:00|27525.7|27505.7|27525.7|27505.7|27525.7|27505.7|27525.7|27505.7|1
1640780400000|2021-12-29 12:20:00|27531.4|27496.4|27532.8|27497.8|27532.8|27497.8|27531.4|27496.4|4
1640781000000|2021-12-29 12:30:00|27522.3|27502.3|27521.5|27501.5|27526|27506|27520.2|27500.2|7
1640781300000|2021-12-29 12:35:00|27522|27502|27521.5|27501.5|27523|27503|27521.5|27501.5|3
1640781600000|2021-12-29 12:40:00|27520.7|27500.7|27519.4|27499.4|27520.7|27500.7|27519.4|27499.4|3
1640781900000|2021-12-29 12:45:00|27520|27500|27522.5|27502.5|27523|27503|27520|27500|8
1640782200000|2021-12-29 12:50:00|27526.9|27506.9|27527.5|27507.5|27528.6|27508.6|27526|27506|5
1640782500000|2021-12-29 12:55:00|27525.6|27505.6|27523|27503|27531|27505.6|27523|27496|7
1640782800000|2021-12-29 13:00:00|27526.9|27506.9|27527.4|27507.4|27528.1|27508.1|27523.1|27503.1|8
1640783100000|2021-12-29 13:05:00|27527|27507|27527|27507|27527|27507|27527|27507|1
1640784000000|2021-12-29 13:20:00|27527.4|27507.4|27523.1|27503.1|27527.4|27507.4|27523.1|27503.1|6
1640784300000|2021-12-29 13:25:00|27523|27503|27528.5|27508.5|27530.1|27510.1|27523|27503|9
1640784600000|2021-12-29 13:30:00|27529|27509|27528.4|27508.4|27529|27509|27528.4|27508.4|4
1640785500000|2021-12-29 13:45:00|27531.9|27511.9|27531.9|27511.9|27531.9|27511.9|27531.9|27511.9|1
1640785800000|2021-12-29 13:50:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|1
1640786100000|2021-12-29 13:55:00|27531.5|27511.5|27530.5|27510.5|27532.4|27512.4|27530.5|27510.5|4
1640786400000|2021-12-29 14:00:00|27531|27511|27532.5|27512.5|27534.5|27514.5|27531|27511|11
1640786700000|2021-12-29 14:05:00|27533|27513|27533|27513|27534.8|27514.8|27533|27513|7
1640787600000|2021-12-29 14:20:00|27534|27514|27535.5|27515.5|27535.5|27515.5|27534|27514|4
1640787900000|2021-12-29 14:25:00|27536|27516|27535.5|27515.5|27536|27516|27535|27515|6
1640788200000|2021-12-29 14:30:00|27535|27515|27535|27515|27535.5|27515.5|27534.5|27514.5|11
1640788500000|2021-12-29 14:35:00|27535.5|27515.5|27535.5|27515.5|27535.5|27515.5|27535.5|27515.5|1
1640788800000|2021-12-29 14:40:00|27535|27515|27535.5|27515.5|27535.5|27515.5|27535|27515|2
1640789100000|2021-12-29 14:45:00|27537|27517|27531.5|27511.5|27538|27518|27531.5|27511.5|16
1640789400000|2021-12-29 14:50:00|27530.5|27510.5|27527.5|27507.5|27531.5|27511.5|27527.5|27507.5|12
1640789700000|2021-12-29 14:55:00|27527|27507|27533.8|27498.8|27533.8|27508|27525.5|27498.8|10
1640790000000|2021-12-29 15:00:00|27535|27500|27527.5|27507.5|27540.8|27515.5|27526.5|27500|20
1640790300000|2021-12-29 15:05:00|27528|27508|27528|27508|27528.5|27508.5|27527.5|27507.5|9
1640790600000|2021-12-29 15:10:00|27527.5|27507.5|27527.5|27507.5|27527.5|27507.5|27527|27507|3
1640790900000|2021-12-29 15:15:00|27528|27508|27528|27508|27528|27508|27528|27508|1
1640791200000|2021-12-29 15:20:00|27527.5|27507.5|27527|27507|27527.5|27507.5|27526.5|27506.5|9
1640791500000|2021-12-29 15:25:00|27527.5|27507.5|27533|27513|27540.5|27513|27527.5|27501.5|24
1640791800000|2021-12-29 15:30:00|27532.5|27512.5|27532.5|27512.5|27532.5|27512.5|27532.5|27512.5|1
1640792100000|2021-12-29 15:35:00|27532|27512|27532.5|27512.5|27532.5|27512.5|27532|27512|2
1640792400000|2021-12-29 15:40:00|27532|27512|27531.5|27511.5|27532.5|27512.5|27531.5|27511.5|4
1640792700000|2021-12-29 15:45:00|27528.5|27508.5|27527.5|27507.5|27530|27510|27527|27507|14
1640793000000|2021-12-29 15:50:00|27527|27507|27537|27517|27545|27517|27527|27507|21
1640793300000|2021-12-29 15:55:00|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|27536|27516|12
1640793600000|2021-12-29 16:00:00|27537|27517|27547.5|27512.5|27552.5|27524|27537|27512|21
1640793900000|2021-12-29 16:05:00|27548|27513|27544.3|27509.3|27548|27520|27537.5|27509.3|24
1640794200000|2021-12-29 16:10:00|27543.8|27508.8|27534.3|27514.3|27545|27517.5|27533.3|27508.8|15
1640794500000|2021-12-29 16:15:00|27534.5|27514.5|27542.8|27507.8|27542.8|27515.5|27534.5|27506.5|15
1640794800000|2021-12-29 16:20:00|27543|27508|27542.8|27507.8|27543|27508|27542.8|27507.8|30
1640795100000|2021-12-29 16:25:00|27543|27508|27542.5|27507.5|27543|27508|27542.3|27507.3|10
1640795400000|2021-12-29 16:30:00|27543|27508|27539.5|27519.5|27543.8|27520.5|27534|27508|13
1640795700000|2021-12-29 16:35:00|27547.5|27512.5|27547.5|27512.5|27548|27513|27547.5|27512.5|3
1640796300000|2021-12-29 16:45:00|27548|27513|27548|27513|27548|27513|27548|27513|1
1640796600000|2021-12-29 16:50:00|27547.5|27512.5|27547.5|27512.5|27548.5|27513.5|27547|27512|7
1640796900000|2021-12-29 16:55:00|27548|27513|27558|27523|27558.8|27523.8|27548|27513|19
1640797200000|2021-12-29 17:00:00|27557.5|27522.5|27542.5|27522.5|27557.5|27525.8|27542|27522|11
1640797500000|2021-12-29 17:05:00|27542|27522|27540|27520|27542|27522|27537.5|27517.5|12
1640797800000|2021-12-29 17:10:00|27540.5|27520.5|27542.5|27522.5|27543|27523|27540.5|27520.5|8
1640799600000|2021-12-29 17:40:00|27543|27523|27543|27523|27543.5|27523.5|27543|27523|3
1640800500000|2021-12-29 17:55:00|27543.5|27523.5|27542|27522|27543.5|27523.5|27542|27522|2
1640801400000|2021-12-29 18:10:00|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|27542.5|27522.5|1
1640802600000|2021-12-29 18:30:00|27541|27521|27538.5|27518.5|27541|27521|27537.5|27517.5|14
1640802900000|2021-12-29 18:35:00|27539|27519|27539|27519|27539|27519|27538.5|27518.5|5
1640804100000|2021-12-29 18:55:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1640804400000|2021-12-29 19:00:00|27538.5|27518.5|27537|27517|27538.5|27518.5|27537|27517|5
1640804700000|2021-12-29 19:05:00|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|27537.5|27517.5|1
1640806200000|2021-12-29 19:30:00|27536.5|27516.5|27534.5|27514.5|27536.5|27516.5|27534.5|27514.5|5
1640806500000|2021-12-29 19:35:00|27542.5|27507.5|27543|27508|27543|27508|27542|27507|4
1640827800000|2021-12-30 01:30:00|27498.4|27478.4|27505.5|27485.5|27505.5|27485.5|27498.4|27478.4|8
1640828100000|2021-12-30 01:35:00|27505.4|27485.4|27525.5|27505.5|27527.9|27505.5|27505.4|27485.4|42
1640828400000|2021-12-30 01:40:00|27525.6|27505.6|27525.5|27505.5|27533|27513|27525.5|27505.5|19
1640828700000|2021-12-30 01:45:00|27525|27505|27534.9|27514.9|27537|27517|27520.5|27500.5|37
1640829000000|2021-12-30 01:50:00|27535|27515|27535.5|27515.5|27537.5|27517.5|27527|27507|33
1640829300000|2021-12-30 01:55:00|27535|27515|27537|27517|27537|27517|27532.5|27512.5|10
1640829600000|2021-12-30 02:00:00|27537.2|27517.2|27541|27521|27543|27523|27534.9|27514.9|26
1640829900000|2021-12-30 02:05:00|27540.4|27520.4|27542.5|27522.5|27545.4|27525.4|27540|27520|12
1640830200000|2021-12-30 02:10:00|27543.5|27523.5|27552|27532|27552.5|27532.5|27543.5|27523.5|26
1640830500000|2021-12-30 02:15:00|27551.5|27531.5|27552.5|27532.5|27552.5|27532.5|27550.4|27530.4|18
1640830800000|2021-12-30 02:20:00|27550.7|27530.7|27561.9|27541.9|27567.5|27547.5|27550.7|27530.7|22
1640831100000|2021-12-30 02:25:00|27560.4|27540.4|27556.9|27536.9|27561.9|27541.9|27552.4|27532.4|24
1640831400000|2021-12-30 02:30:00|27556.4|27536.4|27557.5|27537.5|27560|27540|27550.7|27530.7|25
1640831700000|2021-12-30 02:35:00|27556.2|27536.2|27562.5|27542.5|27562.5|27542.5|27556.2|27536.2|7
1640832000000|2021-12-30 02:40:00|27563.1|27543.1|27567.5|27547.5|27568|27548|27562.5|27542.5|23
1640832300000|2021-12-30 02:45:00|27571.4|27551.4|27571.4|27551.4|27577.5|27557.5|27567|27547|41
1640832600000|2021-12-30 02:50:00|27569.5|27549.5|27579.6|27559.6|27582.6|27562.6|27567.2|27547.2|31
1640832900000|2021-12-30 02:55:00|27580|27560|27577.5|27557.5|27580|27560|27572.5|27552.5|18
1640833200000|2021-12-30 03:00:00|27580.5|27560.5|27588|27568|27594.5|27574.5|27580.5|27560.5|32
1640833500000|2021-12-30 03:05:00|27586|27566|27582.5|27562.5|27588|27568|27580.5|27560.5|13
1640833800000|2021-12-30 03:10:00|27583|27563|27585.7|27565.7|27588|27568|27579|27559|13
1640834100000|2021-12-30 03:15:00|27586.2|27566.2|27587.5|27567.5|27587.5|27567.5|27585.7|27565.7|14
1640834400000|2021-12-30 03:20:00|27585.4|27565.4|27572.2|27552.2|27587|27567|27572.2|27552.2|21
1640834700000|2021-12-30 03:25:00|27572.5|27552.5|27564.5|27544.5|27572.5|27552.5|27564|27544|17
1640835000000|2021-12-30 03:30:00|27564|27544|27568|27548|27568|27548|27560.9|27540.9|15
1640835300000|2021-12-30 03:35:00|27569.4|27549.4|27567.5|27547.5|27577.5|27557.5|27567.5|27547.5|17
1640835600000|2021-12-30 03:40:00|27568|27548|27580|27560|27585.2|27565.2|27568|27548|35
1640835900000|2021-12-30 03:45:00|27581.4|27561.4|27577|27557|27582|27562|27577|27557|5
1640836200000|2021-12-30 03:50:00|27582|27562|27586|27566|27586|27566|27582|27562|6
1640836500000|2021-12-30 03:55:00|27585.9|27565.9|27585.5|27565.5|27585.9|27565.9|27585.5|27565.5|2
1640836800000|2021-12-30 04:00:00|27587|27567|27585.5|27565.5|27589.5|27569.5|27585.5|27565.5|5
1640837100000|2021-12-30 04:05:00|27583.4|27563.4|27581.4|27561.4|27583.4|27563.4|27580.3|27560.3|6
1640837700000|2021-12-30 04:15:00|27582.5|27562.5|27583|27563|27584.4|27564.4|27582.5|27562.5|4
1640838000000|2021-12-30 04:20:00|27584.5|27564.5|27585|27565|27585|27565|27584.5|27564.5|2
1640838300000|2021-12-30 04:25:00|27584.5|27564.5|27582.5|27562.5|27584.5|27564.5|27582.5|27562.5|4
1640838600000|2021-12-30 04:30:00|27583|27563|27595.5|27575.5|27595.5|27575.5|27582.5|27562.5|8
1640838900000|2021-12-30 04:35:00|27596|27576|27596|27576|27596|27576|27596|27576|1
1640839200000|2021-12-30 04:40:00|27599.4|27579.4|27596.4|27576.4|27599.4|27579.4|27596.4|27576.4|3
1640839500000|2021-12-30 04:45:00|27595.8|27575.8|27595.5|27575.5|27596|27576|27595|27575|5
1640839800000|2021-12-30 04:50:00|27593.4|27573.4|27587.4|27567.4|27593.4|27573.4|27587.4|27567.4|6
1640840100000|2021-12-30 04:55:00|27585.8|27565.8|27585.5|27565.5|27587|27567|27585|27565|10
1640840400000|2021-12-30 05:00:00|27583.4|27563.4|27582|27562|27583.4|27563.4|27581.4|27561.4|7
1640840700000|2021-12-30 05:05:00|27582.4|27562.4|27582.4|27562.4|27582.4|27562.4|27582.4|27562.4|1
1640841000000|2021-12-30 05:10:00|27583|27563|27585|27565|27585|27565|27583|27563|3
1640841600000|2021-12-30 05:20:00|27586.4|27566.4|27586.4|27566.4|27586.4|27566.4|27586.4|27566.4|1
1640841900000|2021-12-30 05:25:00|27587|27567|27587|27567|27587|27567|27587|27567|1
1640842200000|2021-12-30 05:30:00|27587.4|27567.4|27592|27572|27593|27573|27587.4|27567.4|14
1640842500000|2021-12-30 05:35:00|27590.1|27570.1|27588|27568|27590.1|27570.1|27588|27568|2
1640842800000|2021-12-30 05:40:00|27588.4|27568.4|27588.4|27568.4|27588.4|27568.4|27588|27568|3
1640843400000|2021-12-30 05:50:00|27587.6|27567.6|27587.5|27567.5|27587.6|27567.6|27585.4|27565.4|8
1640843700000|2021-12-30 05:55:00|27587.6|27567.6|27588|27568|27588|27568|27587.5|27567.5|3
1640844000000|2021-12-30 06:00:00|27587.4|27567.4|27588.4|27568.4|27589.6|27569.6|27582.5|27562.5|17
1640844300000|2021-12-30 06:05:00|27586.3|27566.3|27603.2|27583.2|27603.6|27583.6|27586.3|27566.3|29
1640844600000|2021-12-30 06:10:00|27601.7|27581.7|27602.2|27582.2|27603.2|27583.2|27600.4|27580.4|13
1640844900000|2021-12-30 06:15:00|27601.2|27581.2|27601.2|27581.2|27602.2|27582.2|27601.2|27581.2|5
1640845200000|2021-12-30 06:20:00|27601.7|27581.7|27601|27581|27602.2|27582.2|27600|27580|10
1640845500000|2021-12-30 06:25:00|27600.2|27580.2|27601|27581|27601.5|27581.5|27600.2|27580.2|4
1640845800000|2021-12-30 06:30:00|27600.5|27580.5|27609.1|27589.1|27610.1|27590.1|27600.5|27580.5|26
1640846100000|2021-12-30 06:35:00|27609.6|27589.6|27627.5|27607.5|27628.2|27608.2|27609.6|27581.1|36
1640846400000|2021-12-30 06:40:00|27628|27608|27637.8|27617.8|27641|27621|27628|27608|34
1640846700000|2021-12-30 06:45:00|27637.5|27617.5|27618.2|27598.2|27643|27623|27617.6|27597.6|60
1640847000000|2021-12-30 06:50:00|27617.5|27597.5|27621.6|27601.6|27623|27603|27616.9|27596.9|28
1640847300000|2021-12-30 06:55:00|27619|27599|27608.5|27588.5|27619.9|27599.9|27607.5|27587.5|21
1640847600000|2021-12-30 07:00:00|27608.6|27588.6|27621.5|27601.5|27622.9|27602.2|27608.6|27582.9|37
1640847900000|2021-12-30 07:05:00|27619|27599|27618.1|27598.1|27620.4|27600.4|27618.1|27598.1|7
1640848200000|2021-12-30 07:10:00|27618|27598|27618|27598|27618|27598|27618|27598|1
1640848500000|2021-12-30 07:15:00|27618.1|27598.1|27614.5|27579.5|27618.5|27598.5|27607.4|27579.5|21
1640848800000|2021-12-30 07:20:00|27616.5|27581.5|27606.4|27586.4|27616.8|27590.7|27602.5|27581.3|26
1640849100000|2021-12-30 07:25:00|27605.1|27585.1|27607|27587|27607.6|27587.6|27605.1|27585.1|9
1640849400000|2021-12-30 07:30:00|27610.5|27590.5|27619|27599|27621|27601|27610.5|27590.5|14
1640849700000|2021-12-30 07:35:00|27625.5|27605.5|27615.3|27595.3|27628|27608|27615.3|27595.3|35
1640850000000|2021-12-30 07:40:00|27614.7|27594.7|27622.4|27602.4|27623|27603|27612|27592|52
1640850300000|2021-12-30 07:45:00|27620.6|27600.6|27615|27595|27622.4|27602.4|27613|27593|23
1640850600000|2021-12-30 07:50:00|27615.4|27595.4|27607|27587|27616|27596|27606.6|27586.6|23
1640850900000|2021-12-30 07:55:00|27606.4|27586.4|27614|27594|27617.6|27597.6|27606.4|27586.4|32
1640851200000|2021-12-30 08:00:00|27612.5|27592.5|27612|27592|27613.2|27593.2|27605.1|27585.1|34
1640851500000|2021-12-30 08:05:00|27610.9|27590.9|27604|27584|27612|27592|27597.6|27565.6|64
1640851800000|2021-12-30 08:10:00|27599.4|27579.4|27610.4|27590.4|27610.4|27590.4|27599.4|27579.4|24
1640852100000|2021-12-30 08:15:00|27611|27591|27610.4|27590.4|27612.6|27592.6|27608.4|27588.4|41
1640852400000|2021-12-30 08:20:00|27612|27592|27616|27596|27616|27596|27608|27588|42
1640852700000|2021-12-30 08:25:00|27615.4|27595.4|27627.6|27607.6|27628.6|27608.6|27615.4|27595.4|23
1640853000000|2021-12-30 08:30:00|27627.5|27607.5|27626.7|27606.7|27628|27608|27625.2|27605.2|13
1640853300000|2021-12-30 08:35:00|27631.3|27611.3|27635|27615|27635.7|27615.7|27631.3|27611.3|5
1640853600000|2021-12-30 08:40:00|27636.4|27616.4|27636.6|27616.6|27636.6|27616.6|27629.1|27609.1|10
1640853900000|2021-12-30 08:45:00|27635.1|27615.1|27630.6|27610.6|27635.1|27615.1|27628.6|27608.6|36
1640854200000|2021-12-30 08:50:00|27631.1|27611.1|27631.6|27611.6|27631.6|27611.6|27631.1|27611.1|2
1640854500000|2021-12-30 08:55:00|27633.5|27613.5|27631.6|27611.6|27636.1|27616.1|27631.1|27611.1|16
1640854800000|2021-12-30 09:00:00|27632.5|27612.5|27638.5|27618.5|27638.5|27618.5|27630.6|27610.6|14
1640855100000|2021-12-30 09:05:00|27637.2|27617.2|27646.2|27626.2|27667|27629.8|27637.2|27609.2|58
1640855400000|2021-12-30 09:10:00|27644.8|27624.8|27649.8|27629.8|27650.5|27630.5|27642.8|27622.8|21
1640855700000|2021-12-30 09:15:00|27650|27630|27657.7|27637.7|27657.7|27637.7|27648|27628|14
1640856000000|2021-12-30 09:20:00|27656.2|27636.2|27655|27635|27657.7|27637.7|27654.7|27634.7|11
1640856300000|2021-12-30 09:25:00|27653.5|27633.5|27653.9|27633.9|27656.8|27636.8|27649.5|27629.5|11
1640856600000|2021-12-30 09:30:00|27654|27634|27658|27638|27659.5|27639.5|27654|27634|15
1640856900000|2021-12-30 09:35:00|27659|27639|27662.8|27642.8|27663|27643|27658.5|27638.5|15
1640857200000|2021-12-30 09:40:00|27662.5|27642.5|27660.4|27640.4|27662.5|27642.5|27660.4|27640.4|4
1640857500000|2021-12-30 09:45:00|27660.6|27640.6|27654.1|27634.1|27663|27643|27653.2|27633.2|13
1640857800000|2021-12-30 09:50:00|27655.1|27635.1|27658.8|27638.8|27660.8|27640.8|27655.1|27635.1|13
1640858100000|2021-12-30 09:55:00|27657.8|27637.8|27658.5|27638.5|27658.8|27638.8|27657.8|27637.8|7
1640858400000|2021-12-30 10:00:00|27658.4|27638.4|27657.8|27637.8|27658.8|27638.8|27657.8|27637.8|4
1640858700000|2021-12-30 10:05:00|27658.8|27638.8|27657.3|27637.3|27658.8|27638.8|27656|27636|8
1640859000000|2021-12-30 10:10:00|27658.4|27638.4|27652.3|27632.3|27658.4|27638.4|27652.3|27632.3|11
1640859300000|2021-12-30 10:15:00|27653.8|27633.8|27655|27635|27655|27635|27653.8|27633.8|5
1640859600000|2021-12-30 10:20:00|27654.4|27634.4|27655|27635|27655|27635|27654.4|27634.4|2
1640859900000|2021-12-30 10:25:00|27656|27636|27656.4|27636.4|27656.4|27636.4|27656|27636|2
1640860800000|2021-12-30 10:40:00|27655.9|27635.9|27656.9|27636.9|27656.9|27636.9|27650|27630|15
1640861100000|2021-12-30 10:45:00|27656.8|27636.8|27657|27637|27657|27637|27655.8|27635.8|4
1640861700000|2021-12-30 10:55:00|27656.9|27636.9|27657|27637|27657|27637|27656.3|27636.3|6
1640862000000|2021-12-30 11:00:00|27654.5|27634.5|27652.5|27632.5|27654.5|27634.5|27652.5|27632.5|5
1640862300000|2021-12-30 11:05:00|27653.6|27633.6|27654.8|27634.8|27655|27635|27652.5|27632.5|12
1640862600000|2021-12-30 11:10:00|27655|27635|27657.2|27637.2|27657.5|27637.5|27655|27635|4
1640862900000|2021-12-30 11:15:00|27659|27639|27659.8|27639.8|27659.8|27639.8|27657.8|27637.8|4
1640863800000|2021-12-30 11:30:00|27653.7|27633.7|27659.5|27639.5|27659.5|27639.5|27652.6|27632.6|6
1640865600000|2021-12-30 12:00:00|27659.8|27639.8|27659.8|27639.8|27665.2|27639.8|27658.2|27630.2|5
1640865900000|2021-12-30 12:05:00|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|27657.2|27637.2|1
1640866500000|2021-12-30 12:15:00|27657.7|27637.7|27662.4|27642.4|27663.8|27643.8|27657.2|27637.2|7
1640867400000|2021-12-30 12:30:00|27660.9|27640.9|27660.2|27640.2|27660.9|27640.9|27659.5|27639.5|6
1640867700000|2021-12-30 12:35:00|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|27661.1|27641.1|3
1640868000000|2021-12-30 12:40:00|27661.4|27641.4|27662.5|27642.5|27662.5|27642.5|27661.2|27641.2|6
1640868600000|2021-12-30 12:50:00|27662.6|27642.6|27680.2|27645.2|27681.8|27646.8|27662.5|27642|12
1640868900000|2021-12-30 12:55:00|27681.8|27646.8|27680.2|27645.2|27681.8|27646.8|27680.2|27645.2|3
1640869200000|2021-12-30 13:00:00|27679.4|27644.4|27680.2|27645.2|27680.2|27645.2|27679.4|27644.4|3
1640869500000|2021-12-30 13:05:00|27670.5|27650.5|27674.8|27654.8|27679.8|27654.8|27670.2|27644.8|5
1640869800000|2021-12-30 13:10:00|27672.5|27652.5|27675.2|27655.2|27684.8|27659.5|27672.5|27649.8|10
1640870100000|2021-12-30 13:15:00|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|27672.5|27652.5|1
1640870400000|2021-12-30 13:20:00|27672.6|27652.6|27674.8|27654.8|27675.5|27655.5|27672.6|27652.6|7
1640870700000|2021-12-30 13:25:00|27677.5|27657.5|27683.2|27663.2|27684.9|27664.9|27677.5|27657.5|6
1640871000000|2021-12-30 13:30:00|27683.7|27663.7|27695.2|27660.2|27695.2|27673.3|27683.7|27660.2|13
1640871300000|2021-12-30 13:35:00|27685.5|27665.5|27690|27670|27694.8|27670|27683.5|27659.8|10
1640871900000|2021-12-30 13:45:00|27682.6|27662.6|27687.5|27667.5|27690.5|27670.5|27682.6|27662.6|16
1640872500000|2021-12-30 13:55:00|27687.6|27667.6|27691|27671|27693.5|27673.5|27686.4|27666.4|19
1640872800000|2021-12-30 14:00:00|27691.1|27671.1|27690.5|27670.5|27692.5|27672.5|27687.6|27667.6|17
1640873700000|2021-12-30 14:15:00|27690|27670|27689.5|27669.5|27690|27670|27689.5|27669.5|4
1640874000000|2021-12-30 14:20:00|27690.5|27670.5|27689.5|27669.5|27690.5|27670.5|27689.5|27669.5|2
1640874300000|2021-12-30 14:25:00|27689|27669|27689.5|27669.5|27692.5|27672.5|27689|27669|14
1640874600000|2021-12-30 14:30:00|27690|27670|27691.5|27671.5|27692|27672|27690|27670|4
1640874900000|2021-12-30 14:35:00|27691|27671|27689|27669|27691|27671|27689|27669|4
1640875200000|2021-12-30 14:40:00|27689.5|27669.5|27690.5|27670.5|27694|27674|27689|27669|23
1640875500000|2021-12-30 14:45:00|27692.5|27672.5|27688|27668|27694.5|27674.5|27687.5|27667.5|22
1640875800000|2021-12-30 14:50:00|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|27688.5|27668.5|1
1640876100000|2021-12-30 14:55:00|27687.5|27667.5|27684|27664|27687.5|27667.5|27684|27664|9
1640876400000|2021-12-30 15:00:00|27683|27663|27677.5|27657.5|27685.8|27663|27675|27648.7|18
1640876700000|2021-12-30 15:05:00|27677|27657|27683.8|27648.8|27683.8|27657|27674.1|27647.6|12
1640877000000|2021-12-30 15:10:00|27684|27649|27687|27652|27687.5|27661.5|27679|27649|13
1640877300000|2021-12-30 15:15:00|27687.5|27652.5|27687.7|27652.7|27689|27654|27687.5|27652.5|6
1640877600000|2021-12-30 15:20:00|27689.2|27654.2|27689.5|27654.5|27690|27655|27689.2|27654.2|13
1640877900000|2021-12-30 15:25:00|27689.4|27654.4|27686|27651|27689.5|27661|27679|27650|20
1640878200000|2021-12-30 15:30:00|27679|27659|27686.5|27651.5|27687|27659.5|27674.3|27651.3|16
1640878500000|2021-12-30 15:35:00|27687.5|27652.5|27682.5|27662.5|27689|27662.5|27681.5|27652.5|11
1640878800000|2021-12-30 15:40:00|27683|27663|27683|27663|27683|27663|27683|27663|1
1640879100000|2021-12-30 15:45:00|27688.5|27668.5|27690|27670|27690|27670|27688.5|27668.5|2
1640879400000|2021-12-30 15:50:00|27691|27671|27692|27672|27692|27672|27691|27671|2
1640879700000|2021-12-30 15:55:00|27692.5|27672.5|27692|27672|27692.5|27672.5|27692|27672|2
1640880000000|2021-12-30 16:00:00|27691|27671|27687.5|27667.5|27691|27671|27687.5|27667.5|3
1640880300000|2021-12-30 16:05:00|27685.5|27665.5|27693.5|27658.5|27693.5|27666|27685.5|27658.5|6
1640880600000|2021-12-30 16:10:00|27693|27658|27693|27658|27693|27658|27693|27658|1
1640880900000|2021-12-30 16:15:00|27692.5|27657.5|27692.5|27657.5|27693|27658|27692.5|27657.5|3
1640881800000|2021-12-30 16:30:00|27693.5|27658.5|27697.5|27662.5|27697.5|27670.5|27689.2|27658.5|5
1640882100000|2021-12-30 16:35:00|27698.5|27663.5|27698|27663|27698.5|27663.5|27696.8|27661.8|3
1640882400000|2021-12-30 16:40:00|27701.8|27666.8|27700.5|27665.5|27701.8|27666.8|27699.5|27664.5|13
1640882700000|2021-12-30 16:45:00|27699|27664|27700.5|27665.5|27701|27666|27698.5|27663.5|6
1640883000000|2021-12-30 16:50:00|27700|27665|27697.5|27662.5|27700.5|27665.5|27697.5|27662.5|21
1640883300000|2021-12-30 16:55:00|27700|27665|27700|27665|27700.5|27678|27691|27662.5|20
1640883600000|2021-12-30 17:00:00|27699.3|27664.3|27702.1|27667.1|27704.3|27669.3|27698.5|27663.5|15
1640883900000|2021-12-30 17:05:00|27701.6|27666.6|27701.1|27666.1|27708|27680.5|27697.5|27666.1|30
1640884200000|2021-12-30 17:10:00|27701.2|27666.2|27710|27675|27710.5|27675.5|27701.2|27666.2|9
1640884500000|2021-12-30 17:15:00|27710.5|27675.5|27702.5|27682.5|27710.5|27682.5|27702|27675|4
1640884800000|2021-12-30 17:20:00|27703|27683|27703.5|27683.5|27703.5|27683.5|27703|27683|2
1640885700000|2021-12-30 17:35:00|27705.5|27685.5|27713|27678|27714|27686.5|27705.5|27677.5|11
1640886300000|2021-12-30 17:45:00|27712|27677|27713|27678|27713|27678|27712|27677|3
1640886900000|2021-12-30 17:55:00|27711|27676|27711|27676|27711|27676|27711|27676|1
1640887500000|2021-12-30 18:05:00|27705.5|27685.5|27707.5|27687.5|27707.5|27687.5|27705.5|27685.5|2
1640887800000|2021-12-30 18:10:00|27708|27688|27703|27683|27708|27688|27701.2|27681.2|7
1640888100000|2021-12-30 18:15:00|27705|27685|27705|27685|27705|27685|27705|27685|1
1640888400000|2021-12-30 18:20:00|27708.5|27688.5|27709.5|27689.5|27709.5|27689.5|27708.5|27688.5|6
1640888700000|2021-12-30 18:25:00|27709|27689|27706.5|27686.5|27709|27689|27706.5|27686.5|4
1640889000000|2021-12-30 18:30:00|27707|27687|27707|27687|27707|27687|27707|27687|1
1640889300000|2021-12-30 18:35:00|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|27707.5|27687.5|1
1640889600000|2021-12-30 18:40:00|27715.5|27680.5|27715.5|27680.5|27715.5|27680.5|27715.5|27680.5|1
1640890800000|2021-12-30 19:00:00|27705|27670|27702.5|27667.5|27705|27670|27702.5|27667.5|2
1640891400000|2021-12-30 19:10:00|27703.5|27668.5|27688|27668|27705|27670|27688|27660.5|7
1640891700000|2021-12-30 19:15:00|27694|27674|27705.5|27670.5|27705.5|27674|27694|27670|6
1640892000000|2021-12-30 19:20:00|27705|27670|27704|27669|27705.5|27670.5|27701.5|27666.5|9
1640892300000|2021-12-30 19:25:00|27704.1|27669.1|27702.8|27667.8|27704.1|27669.1|27702.8|27667.8|5
1640892600000|2021-12-30 19:30:00|27702.3|27667.3|27701.5|27666.5|27702.3|27667.3|27701.5|27666.5|3
1640893200000|2021-12-30 19:40:00|27700.2|27665.2|27701.5|27666.5|27701.5|27666.5|27700.2|27665.2|2
1640893500000|2021-12-30 19:45:00|27700.3|27665.3|27701.8|27666.8|27701.8|27666.8|27700.3|27665.3|4
1640893800000|2021-12-30 19:50:00|27705|27670|27697.5|27662.5|27705|27674|27687.8|27661.6|66
1640894100000|2021-12-30 19:55:00|27699.6|27664.6|27696.8|27661.8|27701.8|27666.8|27696.1|27661.1|11
1640914200000|2021-12-31 01:30:00|27687|27652|27687|27652|27687|27652|27687|27652|1
1640915100000|2021-12-31 01:45:00|27694|27659|27687|27652|27694|27659|27687|27652|3
1640915700000|2021-12-31 01:55:00|27687.5|27652.5|27690|27655|27690|27655|27687.5|27652.5|2
1640916000000|2021-12-31 02:00:00|27690.5|27655.5|27690.5|27655.5|27692.5|27657.5|27690|27655|8
1640916300000|2021-12-31 02:05:00|27691|27656|27690.5|27655.5|27691|27656|27690.5|27655.5|2
1640916900000|2021-12-31 02:15:00|27692.5|27657.5|27689|27654|27692.5|27657.5|27689|27654|2
1640917200000|2021-12-31 02:20:00|27690|27655|27690|27655|27690|27655|27690|27655|1
1640917500000|2021-12-31 02:25:00|27689|27654|27690.5|27655.5|27690.5|27655.5|27689|27654|3
1640917800000|2021-12-31 02:30:00|27692.5|27657.5|27703.6|27668.6|27703.6|27668.6|27692.5|27657.5|23
1640918100000|2021-12-31 02:35:00|27708|27666|27703|27666.9|27708|27668.9|27695.1|27657.5|27
1640918400000|2021-12-31 02:40:00|27710.1|27675.1|27726.1|27684.1|27773.5|27731.5|27708.5|27673.5|110
1640918700000|2021-12-31 02:45:00|27733.5|27691.5|27733.5|27691.5|27740|27698|27726.1|27684.1|27
1640919000000|2021-12-31 02:50:00|27739.5|27697.5|27722.1|27680.1|27739.5|27697.5|27714.1|27672.1|31
1640919300000|2021-12-31 02:55:00|27720|27678|27720|27678|27722.1|27680.8|27716.1|27678|16
1640919600000|2021-12-31 03:00:00|27716.1|27680.8|27719.2|27678.9|27720|27680.8|27715.1|27678|21
1640919900000|2021-12-31 03:05:00|27714.1|27678.8|27718.2|27677.9|27720|27678.8|27711.1|27674|16
1640920200000|2021-12-31 03:10:00|27718.5|27676.5|27721.6|27679.6|27722.5|27680.8|27716.1|27676.5|13
1640920500000|2021-12-31 03:15:00|27718.5|27676.5|27719|27679|27719.6|27679|27707.9|27672.9|13
1640920800000|2021-12-31 03:20:00|27720|27678|27719.6|27677.6|27720|27678|27719.6|27677.6|2
1640921100000|2021-12-31 03:25:00|27718|27676|27710.1|27674.8|27718|27676.1|27710.1|27674.8|4
1640921400000|2021-12-31 03:30:00|27710|27675|27708.9|27673.9|27710.5|27675.5|27708.9|27673.9|7
1640921700000|2021-12-31 03:35:00|27710|27675|27708.9|27673.9|27710|27675|27708.9|27673.9|4
1640922000000|2021-12-31 03:40:00|27710|27675|27710|27675|27710.5|27675.5|27710|27675|3
1640922300000|2021-12-31 03:45:00|27710.5|27675.5|27710|27675|27710.5|27675.5|27710|27675|4
1640922900000|2021-12-31 03:55:00|27713|27678|27725.9|27689.3|27725.9|27689.3|27712.5|27677.5|5
1640923200000|2021-12-31 04:00:00|27714.9|27679.9|27714.9|27679.9|27714.9|27679.9|27714.9|27679.9|1
1640923500000|2021-12-31 04:05:00|27714.7|27678|27714.7|27679.4|27715.1|27680.1|27714.7|27677|5
1640923800000|2021-12-31 04:10:00|27713.9|27678.9|27715.1|27680.1|27715.1|27680.1|27713.9|27678.9|2
1640924100000|2021-12-31 04:15:00|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|1
1640924400000|2021-12-31 04:20:00|27718|27682|27718|27682|27718|27682|27718|27682|1
1640924700000|2021-12-31 04:25:00|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|27718.1|27683.1|1
1640926500000|2021-12-31 04:55:00|27719.5|27684.5|27718.1|27683.1|27719.5|27684.5|27718.1|27683.1|2
1640926800000|2021-12-31 05:00:00|27716.9|27681.9|27716.9|27681.9|27716.9|27681.9|27715.5|27680.5|3
1640927100000|2021-12-31 05:05:00|27715.5|27680.5|27716.9|27681.9|27718.9|27683.9|27715.5|27680.5|4
1640927400000|2021-12-31 05:10:00|27715.5|27680.5|27716.9|27681.9|27716.9|27681.9|27715.5|27680.5|2
1640927700000|2021-12-31 05:15:00|27718.9|27683.9|27716.6|27681.6|27718.9|27683.9|27716.6|27681.6|5
1640928000000|2021-12-31 05:20:00|27718.6|27683.6|27716.6|27681.6|27718.6|27683.6|27716.6|27681.6|2
1640928300000|2021-12-31 05:25:00|27718.6|27683.6|27716.6|27681.6|27718.6|27683.6|27715.5|27680.5|4
1640928600000|2021-12-31 05:30:00|27715.5|27680.5|27714|27679|27715.5|27680.5|27706.5|27671.5|18
1640928900000|2021-12-31 05:35:00|27713.5|27678.5|27709|27674|27716.5|27681.5|27709|27674|12
1640929200000|2021-12-31 05:40:00|27709.5|27674.5|27711.5|27676.5|27711.5|27676.5|27709|27674|6
1640929500000|2021-12-31 05:45:00|27714|27679|27713.1|27678.1|27718|27683|27713.1|27678.1|13
1640929800000|2021-12-31 05:50:00|27718.5|27683.5|27716.1|27681.1|27720.2|27685.2|27716.1|27681.1|8
1640930100000|2021-12-31 05:55:00|27716.6|27681.6|27715.5|27680.5|27716.6|27681.6|27712.6|27677.6|16
1640930400000|2021-12-31 06:00:00|27714.5|27679.5|27715|27680|27715|27680|27714.5|27679.5|2
1640930700000|2021-12-31 06:05:00|27715.5|27680.5|27715.1|27680.1|27715.5|27680.5|27715.1|27680.1|2
1640931000000|2021-12-31 06:10:00|27714.1|27679.1|27715.1|27680.1|27715.1|27680.1|27714.1|27679.1|2
1640931300000|2021-12-31 06:15:00|27716.1|27681.1|27716|27681|27716.1|27681.1|27715.1|27680.1|6
1640931600000|2021-12-31 06:20:00|27715.5|27680.5|27716|27681|27716|27681|27715.5|27680.5|2
1640931900000|2021-12-31 06:25:00|27716.5|27681.5|27717.5|27682.5|27724.5|27689.5|27716.5|27681.5|15
1640932500000|2021-12-31 06:35:00|27722.5|27687.5|27722.7|27687.7|27723.7|27688.7|27722.5|27687.5|4
1640932800000|2021-12-31 06:40:00|27723.2|27688.2|27723.7|27688.7|27723.7|27688.7|27723.2|27688.2|2
1640933100000|2021-12-31 06:45:00|27724.2|27689.2|27723|27688|27724.2|27689.2|27722.1|27687.1|5
1640933400000|2021-12-31 06:50:00|27723.5|27688.5|27723.5|27688.5|27723.5|27688.5|27723.5|27688.5|1
1640934000000|2021-12-31 07:00:00|27723|27688|27722.5|27687.5|27724.7|27689.7|27721.8|27686.8|11
1640934300000|2021-12-31 07:05:00|27723|27688|27724.5|27689.5|27725|27690|27723|27688|7
1640934600000|2021-12-31 07:10:00|27722|27687|27722.4|27687.4|27723|27688|27721.5|27686.5|8
1640934900000|2021-12-31 07:15:00|27722.1|27687.1|27724.5|27689.5|27725|27690|27722.1|27687.1|9
1640935200000|2021-12-31 07:20:00|27724.1|27689.1|27724|27689|27724.5|27689.5|27723.1|27688.1|9
1640935500000|2021-12-31 07:25:00|27724.5|27689.5|27725.7|27690.7|27726|27691|27724.5|27689.5|8
1640935800000|2021-12-31 07:30:00|27727|27692|27718.5|27698.5|27727|27698.5|27708|27685.5|31
1640936100000|2021-12-31 07:35:00|27719|27699|27724.5|27704.5|27729.5|27704.5|27718.5|27691.5|8
1640936400000|2021-12-31 07:40:00|27732.5|27697.5|27732|27697|27733.5|27698.5|27730.5|27695.5|18
1640936700000|2021-12-31 07:45:00|27731.5|27696.5|27716.5|27696.5|27735|27700|27716|27695.5|13
1640937000000|2021-12-31 07:50:00|27717|27697|27716.5|27696.5|27724.5|27697.5|27714.5|27687.5|25
1640937300000|2021-12-31 07:55:00|27717|27697|27717|27697|27719|27699|27712|27692|12
1640937600000|2021-12-31 08:00:00|27717.5|27697.5|27719.5|27699.5|27721.5|27701.5|27717.5|27697.5|8
1640937900000|2021-12-31 08:05:00|27721|27701|27728|27708|27733|27708.5|27721|27698|12
1640938200000|2021-12-31 08:10:00|27728.5|27708.5|27728.5|27708.5|27728.5|27708.5|27727.5|27707.5|5
1640938500000|2021-12-31 08:15:00|27728|27708|27734.5|27699.5|27738.5|27715|27728|27699.5|15
1640938800000|2021-12-31 08:20:00|27734|27699|27717|27697|27737.5|27714|27716.5|27696.5|37
1640939100000|2021-12-31 08:25:00|27716.5|27696.5|27687|27667|27723|27696.5|27687|27667|34
1640939400000|2021-12-31 08:30:00|27687.5|27667.5|27706.9|27671.9|27706.9|27678.4|27687.5|27667.5|59
1640939700000|2021-12-31 08:35:00|27695.5|27675.5|27694.8|27674.8|27699.5|27679.5|27691.3|27671.3|49
1640940000000|2021-12-31 08:40:00|27694.5|27674.5|27696.4|27676.4|27704.8|27684.8|27694.5|27674.5|13
1640940300000|2021-12-31 08:45:00|27696.7|27676.7|27695.6|27675.6|27702.3|27682.3|27695.6|27675.6|15
1640940600000|2021-12-31 08:50:00|27693|27673|27680.6|27660.6|27693|27673|27680.2|27660.2|13
1640940900000|2021-12-31 08:55:00|27681|27661|27689|27654|27692|27664.4|27679.4|27653|14
1640941200000|2021-12-31 09:00:00|27689.5|27654.5|27678|27658|27692.5|27662.5|27677.5|27650.5|18
1640941500000|2021-12-31 09:05:00|27678.5|27658.5|27671|27636|27679.5|27659.5|27668|27635|20
1640941800000|2021-12-31 09:10:00|27670.5|27635.5|27670.5|27635.5|27671|27636|27670.5|27635.5|9
1640942100000|2021-12-31 09:15:00|27670|27635|27661.6|27641.6|27673|27643.4|27661.6|27631|36
1640942400000|2021-12-31 09:20:00|27661.5|27641.5|27637|27617|27663.4|27643.4|27635.2|27615.2|34
1640942700000|2021-12-31 09:25:00|27636.2|27616.2|27627.9|27592.9|27646|27626|27615.2|27592.8|68
1640943000000|2021-12-31 09:30:00|27628|27593|27664.1|27629.1|27664.4|27629.4|27603.6|27568.6|75
1640943300000|2021-12-31 09:35:00|27627.7|27607.7|27648.8|27613.8|27664.1|27629.1|27627.5|27592.5|92
1640943600000|2021-12-31 09:40:00|27649.3|27614.3|27657.1|27622.1|27657.1|27622.1|27648.8|27613.8|13
1640943900000|2021-12-31 09:45:00|27653.5|27618.5|27637.7|27602.7|27656.5|27621.5|27626.8|27601.5|10
1640944800000|2021-12-31 10:00:00|27636.2|27601.2|27632.5|27597.5|27636.2|27601.2|27632.5|27597.5|6
1640945100000|2021-12-31 10:05:00|27631.5|27596.5|27627.3|27592.3|27631.5|27596.5|27625.5|27590.5|3
1640945400000|2021-12-31 10:10:00|27629.2|27594.2|27634.7|27599.7|27634.7|27604.8|27624|27592.2|16
1640945700000|2021-12-31 10:15:00|27628.6|27608.6|27628.6|27608.6|27628.6|27608.6|27628.6|27608.6|1
1640946000000|2021-12-31 10:20:00|27626|27606|27639.2|27604.2|27639.2|27608.9|27626|27602.7|10
1640946300000|2021-12-31 10:25:00|27628.6|27608.6|27622.2|27602.2|27628.6|27608.6|27622|27602|6
1640946600000|2021-12-31 10:30:00|27627.8|27607.8|27627.8|27607.8|27628|27608|27627.8|27607.8|3
1640946900000|2021-12-31 10:35:00|27630.1|27610.1|27655|27613|27667|27634.8|27630.1|27610.1|56
1640947200000|2021-12-31 10:40:00|27655.5|27613.5|27678|27636|27678|27636|27654|27612|19
1640947500000|2021-12-31 10:45:00|27680|27638|27687.4|27646.6|27687.5|27646.6|27680|27638|3
1640947800000|2021-12-31 10:50:00|27700|27658|27686|27644|27700|27658|27683.4|27642.6|8
1640948400000|2021-12-31 11:00:00|27687.4|27646.6|27673.9|27638.9|27687.4|27646.6|27673.9|27638.9|5
1640948700000|2021-12-31 11:05:00|27685.5|27643.5|27687.4|27646.6|27687.4|27646.6|27672.5|27637.5|5
1640949000000|2021-12-31 11:10:00|27681.4|27645.6|27682.4|27646.6|27682.4|27646.6|27681.4|27645.6|2
1640949600000|2021-12-31 11:20:00|27693.2|27651.2|27679.4|27643.6|27693.2|27651.2|27679.4|27643.6|4
1640949900000|2021-12-31 11:25:00|27674.9|27639.9|27675.1|27640.1|27675.1|27640.1|27674.9|27639.9|2
1640950200000|2021-12-31 11:30:00|27677.5|27642.5|27679.2|27644.2|27684.5|27649.5|27669|27642.5|13
1640950500000|2021-12-31 11:35:00|27664.7|27644.7|27670.5|27635.5|27671.5|27644.7|27664.7|27634.2|7
1640950800000|2021-12-31 11:40:00|27660|27625|27659.5|27624.5|27660|27633.2|27653.2|27624.2|5
1640951400000|2021-12-31 11:50:00|27654.5|27634.5|27667.5|27632.5|27667.5|27634.5|27654.5|27624.7|5
1640951700000|2021-12-31 11:55:00|27669.1|27634.1|27659|27624|27669.1|27634.1|27648.3|27622.5|5
1640952000000|2021-12-31 12:00:00|27659.3|27624.3|27663.8|27628.8|27663.8|27628.8|27659.3|27624.3|3
1640952300000|2021-12-31 12:05:00|27663.9|27628.9|27672.6|27637.6|27673|27652.3|27661.5|27626.5|15
1640952600000|2021-12-31 12:10:00|27670.2|27650.2|27672.6|27637.6|27673.5|27650.2|27670.2|27637.3|4
1640952900000|2021-12-31 12:15:00|27660.4|27640.4|27672|27637|27672|27641.2|27659.9|27635.2|6
1640953200000|2021-12-31 12:20:00|27672.3|27637.3|27656.5|27621.5|27672.3|27637.3|27647.5|27620.5|12
1640953500000|2021-12-31 12:25:00|27657|27622|27657.3|27622.3|27657.3|27622.3|27657|27622|2
1640954100000|2021-12-31 12:35:00|27659.5|27624.5|27661|27626|27661|27626|27659.5|27624.5|2
1640954400000|2021-12-31 12:40:00|27661.4|27626.4|27660|27625|27661.4|27626.4|27660|27625|2
1640954700000|2021-12-31 12:45:00|27659.9|27624.9|27661.4|27626.4|27661.4|27626.4|27658.3|27623.3|7
1640955000000|2021-12-31 12:50:00|27658.3|27623.3|27655.1|27635.1|27666.5|27635.1|27652.5|27623.3|6
1640955300000|2021-12-31 12:55:00|27652.3|27632.3|27658.3|27623.3|27661|27632.3|27652.3|27622.3|9
1640956200000|2021-12-31 13:10:00|27657.3|27622.3|27660.2|27625.2|27660.2|27625.2|27657.3|27622.3|2
1640957100000|2021-12-31 13:25:00|27659.9|27624.9|27659.9|27624.9|27659.9|27624.9|27659.9|27624.9|1
1640957400000|2021-12-31 13:30:00|27658.9|27623.9|27659.1|27624.1|27659.1|27624.1|27658.9|27623.9|2
1640958300000|2021-12-31 13:45:00|27658.2|27623.2|27658.9|27623.9|27658.9|27623.9|27658.2|27623.2|3
1640958900000|2021-12-31 13:55:00|27659.5|27624.5|27646.7|27626.7|27659.5|27626.7|27646.7|27623.9|4
1640959200000|2021-12-31 14:00:00|27646.6|27626.6|27648.7|27628.7|27661|27629.3|27646.6|27626|7
1640959500000|2021-12-31 14:05:00|27661|27626|27654.5|27619.5|27661|27626|27654.5|27619.5|8
1640959800000|2021-12-31 14:10:00|27654|27619|27654|27619|27654|27619|27654|27619|1
1640960100000|2021-12-31 14:15:00|27654.5|27619.5|27653|27618|27655|27620|27652.5|27617.5|4
1640960400000|2021-12-31 14:20:00|27652|27617|27652|27617|27652|27617|27652|27617|1
1640960700000|2021-12-31 14:25:00|27652.5|27617.5|27655.9|27620.9|27665.8|27630.8|27652|27617|11
1640961300000|2021-12-31 14:35:00|27663|27628|27669.6|27634.6|27674.4|27639.4|27663|27628|4
1640961600000|2021-12-31 14:40:00|27667.6|27632.6|27667.7|27632.7|27669.5|27634.5|27667.6|27632.6|6
1640963100000|2021-12-31 15:05:00|27667.2|27632.2|27669.4|27634.4|27669.4|27634.4|27667.2|27632.2|3
1640963400000|2021-12-31 15:10:00|27669.9|27634.9|27668.4|27633.4|27669.9|27634.9|27668.4|27633.4|4
1640963700000|2021-12-31 15:15:00|27667.9|27632.9|27664.6|27629.6|27667.9|27632.9|27663.6|27628.6|5
1640964900000|2021-12-31 15:35:00|27663.6|27628.6|27664|27629|27664.5|27629.5|27663.6|27628.6|4
1640965200000|2021-12-31 15:40:00|27665.5|27630.5|27667.5|27632.5|27667.5|27632.5|27665.5|27630.5|5
1640965500000|2021-12-31 15:45:00|27666|27631|27667.5|27632.5|27667.5|27632.5|27663.6|27628.6|8
1640966100000|2021-12-31 15:55:00|27667|27632|27667|27632|27667.5|27632.5|27667|27632|3
1640966400000|2021-12-31 16:00:00|27667.5|27632.5|27666|27631|27667.5|27632.5|27665.5|27630.5|5
1640966700000|2021-12-31 16:05:00|27658|27638|27667.9|27632.9|27668.9|27638|27653|27626|13
1640967300000|2021-12-31 16:15:00|27669.4|27634.4|27665|27630|27669.5|27634.5|27665|27630|11
1640967600000|2021-12-31 16:20:00|27665.5|27630.5|27662.5|27627.5|27665.5|27630.5|27662|27627|13
1640967900000|2021-12-31 16:25:00|27661.4|27626.4|27662.4|27627.4|27662.4|27627.4|27661.4|27626.4|3
1640968200000|2021-12-31 16:30:00|27662.9|27627.9|27662.5|27627.5|27662.9|27627.9|27662.5|27627.5|2
1640968500000|2021-12-31 16:35:00|27663|27628|27662.4|27627.4|27665|27630|27662.4|27627.4|6
1640970600000|2021-12-31 17:10:00|27662|27627|27654|27634|27662|27634|27654|27625|8
1640970900000|2021-12-31 17:15:00|27655|27635|27662.5|27627.5|27665|27637.5|27655|27626.5|17
1640971200000|2021-12-31 17:20:00|27662|27627|27660|27625|27662|27627|27660|27625|4
1640971500000|2021-12-31 17:25:00|27660.5|27625.5|27660|27625|27660.5|27625.5|27660|27625|2
1640971800000|2021-12-31 17:30:00|27660.5|27625.5|27662.5|27627.5|27662.5|27635|27654|27625.5|7
1640973000000|2021-12-31 17:50:00|27660|27625|27660|27625|27660|27625|27659.5|27624.5|5
1640973600000|2021-12-31 18:00:00|27662.5|27627.5|27661.6|27626.6|27665|27630|27661.6|27626.6|12
1640974500000|2021-12-31 18:15:00|27661.1|27626.1|27661.1|27626.1|27661.6|27626.6|27661.1|27626.1|9
1640975100000|2021-12-31 18:25:00|27660.4|27625.4|27660.4|27625.4|27660.4|27625.4|27659.4|27624.4|4
1640975400000|2021-12-31 18:30:00|27660.9|27625.9|27660.9|27625.9|27660.9|27625.9|27660.9|27625.9|1
1640978100000|2021-12-31 19:15:00|27662.3|27627.3|27662.5|27627.5|27662.5|27627.5|27662.3|27627.3|2
1640979000000|2021-12-31 19:30:00|27665|27628|27665|27628|27665|27628|27665|27628|1
1640980800000|2021-12-31 20:00:00|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|1
1640981400000|2021-12-31 20:10:00|27663|27628|27665|27630|27665|27630|27663|27628|5
1640981700000|2021-12-31 20:15:00|27665.5|27630.5|27665|27630|27665.5|27630.5|27664.5|27629.5|8
1640982300000|2021-12-31 20:25:00|27665.5|27630.5|27667.5|27632.5|27667.5|27632.5|27665.5|27630.5|3
1640982600000|2021-12-31 20:30:00|27668|27633|27667.5|27632.5|27668|27633|27667.5|27632.5|4
1641173400000|2022-01-03 01:30:00|27626.4|27606.4|27627|27607|27628.4|27608.4|27623.4|27603.4|21
1641173700000|2022-01-03 01:35:00|27629.2|27609.2|27637|27617|27639.9|27619.9|27629.2|27609.2|22
1641174000000|2022-01-03 01:40:00|27637.2|27617.2|27641.9|27621.9|27646.9|27626.9|27634.4|27614.4|43
1641174300000|2022-01-03 01:45:00|27642|27622|27647|27627|27650.4|27630.4|27642|27622|26
1641174600000|2022-01-03 01:50:00|27646.9|27626.9|27645.1|27625.1|27646.9|27626.9|27641.6|27621.6|16
1641174900000|2022-01-03 01:55:00|27644.6|27624.6|27641.1|27621.1|27647.5|27627.5|27641.1|27621.1|16
1641175200000|2022-01-03 02:00:00|27641.6|27621.6|27641.4|27621.4|27646.7|27626.7|27641.4|27621.4|31
1641175500000|2022-01-03 02:05:00|27641.6|27621.6|27644.7|27624.7|27644.7|27624.7|27640.6|27620.6|37
1641175800000|2022-01-03 02:10:00|27644.2|27624.2|27643.2|27623.2|27644.2|27624.2|27643.2|27623.2|7
1641176100000|2022-01-03 02:15:00|27643.7|27623.7|27643|27623|27646|27626|27641.4|27621.4|18
1641176400000|2022-01-03 02:20:00|27643.7|27623.7|27637.9|27617.9|27645.5|27625.5|27636.4|27616.4|29
1641176700000|2022-01-03 02:25:00|27637.3|27617.3|27636.4|27616.4|27637.3|27617.3|27635.4|27615.4|8
1641177000000|2022-01-03 02:30:00|27636.9|27616.9|27631.3|27611.3|27636.9|27616.9|27631.3|27611.3|13
1641177300000|2022-01-03 02:35:00|27631.4|27611.4|27632.9|27612.9|27636|27616|27630.3|27610.3|26
1641177600000|2022-01-03 02:40:00|27631.9|27611.9|27631|27611|27631.9|27611.9|27630.2|27610.2|15
1641177900000|2022-01-03 02:45:00|27630.3|27610.3|27628|27608|27631.9|27611.9|27626.4|27606.4|20
1641178200000|2022-01-03 02:50:00|27626.6|27606.6|27618.2|27598.2|27628|27608|27616|27596|35
1641178500000|2022-01-03 02:55:00|27618|27598|27626.1|27606.1|27626.1|27606.1|27618|27598|24
1641178800000|2022-01-03 03:00:00|27625.1|27605.1|27617.4|27597.4|27625.1|27605.1|27616.1|27596.1|33
1641179100000|2022-01-03 03:05:00|27617|27597|27613.9|27593.9|27617|27597|27611.9|27591.9|17
1641179400000|2022-01-03 03:10:00|27613.4|27593.4|27613.5|27593.5|27618.2|27598.2|27611.4|27591.4|20
1641179700000|2022-01-03 03:15:00|27613.6|27593.6|27621|27601|27622.2|27602.2|27613.6|27593.6|18
1641180000000|2022-01-03 03:20:00|27620.2|27600.2|27617.5|27597.5|27622|27602|27617.2|27597.2|15
1641180300000|2022-01-03 03:25:00|27617.9|27597.9|27619.9|27599.9|27622|27602|27617.9|27597.9|18
1641180600000|2022-01-03 03:30:00|27619.4|27599.4|27617|27597|27619.9|27599.9|27617|27597|5
1641180900000|2022-01-03 03:35:00|27616.9|27596.9|27605|27585|27616.9|27596.9|27602|27582|31
1641181200000|2022-01-03 03:40:00|27604.5|27584.5|27603|27583|27610.5|27590.5|27603|27583|20
1641181500000|2022-01-03 03:45:00|27599.2|27579.2|27612.6|27592.6|27613|27593|27599|27579|30
1641181800000|2022-01-03 03:50:00|27613.9|27593.9|27612.6|27592.6|27614.6|27594.6|27612.6|27592.6|11
1641182100000|2022-01-03 03:55:00|27614.4|27594.4|27615.5|27595.5|27615.6|27595.6|27611.7|27591.7|13
1641182400000|2022-01-03 04:00:00|27614.4|27594.4|27613.5|27593.5|27615.5|27595.5|27613.5|27593.5|7
1641183000000|2022-01-03 04:10:00|27613.6|27593.6|27614.2|27594.2|27614.2|27594.2|27613.6|27593.6|7
1641183300000|2022-01-03 04:15:00|27614|27594|27613.5|27593.5|27614|27594|27613.5|27593.5|3
1641183600000|2022-01-03 04:20:00|27613.2|27593.2|27613|27593|27613.5|27593.5|27613|27593|7
1641183900000|2022-01-03 04:25:00|27613.5|27593.5|27613|27593|27613.5|27593.5|27613|27593|2
1641184200000|2022-01-03 04:30:00|27614.6|27594.6|27611.4|27591.4|27614.6|27594.6|27611.4|27591.4|5
1641184500000|2022-01-03 04:35:00|27611|27591|27606|27586|27611|27591|27606|27586|11
1641184800000|2022-01-03 04:40:00|27605|27585|27602.5|27582.5|27605|27585|27596.5|27576.5|20
1641185100000|2022-01-03 04:45:00|27600|27580|27598|27578|27600|27580|27598|27578|4
1641185400000|2022-01-03 04:50:00|27601|27581|27608|27588|27608|27588|27598|27578|17
1641185700000|2022-01-03 04:55:00|27611|27591|27612.4|27592.4|27613.1|27593.1|27610.1|27590.1|15
1641186000000|2022-01-03 05:00:00|27612|27592|27608|27588|27612|27592|27606.6|27586.6|14
1641186300000|2022-01-03 05:05:00|27605.4|27585.4|27603|27583|27608|27588|27603|27583|11
1641186600000|2022-01-03 05:10:00|27606|27586|27607.2|27587.2|27609.7|27589.7|27606|27586|10
1641186900000|2022-01-03 05:15:00|27606.4|27586.4|27598.5|27578.5|27607.2|27587.2|27598.5|27578.5|9
1641187200000|2022-01-03 05:20:00|27601|27581|27605.2|27585.2|27605.7|27585.7|27601|27581|6
1641187500000|2022-01-03 05:25:00|27604|27584|27604.5|27584.5|27605.4|27585.4|27604|27584|4
1641187800000|2022-01-03 05:30:00|27603.9|27583.9|27616.4|27596.4|27616.4|27596.4|27603.9|27583.9|19
1641188100000|2022-01-03 05:35:00|27617|27597|27609|27589|27617|27597|27607.3|27587.3|13
1641188400000|2022-01-03 05:40:00|27610|27590|27615|27595|27616|27596|27607.5|27587.5|25
1641188700000|2022-01-03 05:45:00|27615.5|27595.5|27617|27597|27617|27597|27615.5|27595.5|6
1641189000000|2022-01-03 05:50:00|27615.5|27595.5|27615.7|27595.7|27617.5|27597.5|27615.5|27595.5|7
1641189300000|2022-01-03 05:55:00|27616.4|27596.4|27607.5|27587.5|27616.6|27596.6|27597.5|27577.5|51
1641189600000|2022-01-03 06:00:00|27604.5|27584.5|27599.5|27579.5|27608|27588|27599.5|27579.5|24
1641189900000|2022-01-03 06:05:00|27599|27579|27597|27577|27599|27579|27587.6|27567.6|50
1641190200000|2022-01-03 06:10:00|27596.5|27576.5|27595|27575|27598|27578|27595|27575|16
1641190500000|2022-01-03 06:15:00|27594.5|27574.5|27588.2|27568.2|27594.5|27574.5|27585|27565|23
1641190800000|2022-01-03 06:20:00|27589.4|27569.4|27583|27563|27591|27571|27582.6|27562.6|44
1641191100000|2022-01-03 06:25:00|27583.2|27563.2|27584.6|27564.6|27587|27567|27583|27563|23
1641191400000|2022-01-03 06:30:00|27583.4|27563.4|27583|27563|27588.6|27568.6|27583|27563|26
1641191700000|2022-01-03 06:35:00|27581.4|27561.4|27582|27562|27582.6|27562.6|27580.6|27560.6|6
1641192000000|2022-01-03 06:40:00|27582.2|27562.2|27584.5|27564.5|27587|27567|27582.2|27562.2|11
1641192300000|2022-01-03 06:45:00|27585|27565|27586|27566|27589.4|27569.4|27584.6|27564.6|25
1641192600000|2022-01-03 06:50:00|27586.5|27566.5|27587.6|27567.6|27587.6|27567.6|27586.5|27566.5|4
1641192900000|2022-01-03 06:55:00|27587.5|27567.5|27583.5|27563.5|27587.5|27567.5|27582.6|27562.6|7
1641193200000|2022-01-03 07:00:00|27582.6|27562.6|27580.5|27560.5|27583|27563|27575.6|27555.6|33
1641193500000|2022-01-03 07:05:00|27581|27561|27576|27556|27581|27561|27576|27556|9
1641193800000|2022-01-03 07:10:00|27575.9|27555.9|27577.6|27557.6|27577.6|27557.6|27575.9|27555.9|7
1641194100000|2022-01-03 07:15:00|27577.5|27557.5|27577.6|27557.6|27578.6|27558.6|27575.1|27555.1|16
1641194400000|2022-01-03 07:20:00|27578.1|27558.1|27578.1|27558.1|27580|27560|27577.6|27557.6|15
1641194700000|2022-01-03 07:25:00|27578.6|27558.6|27587.5|27567.5|27590.1|27570.1|27578.6|27558.6|26
1641195000000|2022-01-03 07:30:00|27586.4|27566.4|27587.5|27567.5|27589.1|27569.1|27586.4|27566.4|17
1641195300000|2022-01-03 07:35:00|27587.6|27567.6|27592.5|27572.5|27592.5|27572.5|27587.6|27567.6|15
1641195600000|2022-01-03 07:40:00|27592.6|27572.6|27596.4|27576.4|27597.6|27577.6|27591.4|27571.4|22
1641195900000|2022-01-03 07:45:00|27596.5|27576.5|27592.5|27572.5|27597.6|27577.6|27592.5|27572.5|24
1641196200000|2022-01-03 07:50:00|27592.6|27572.6|27592.6|27572.6|27594.4|27574.4|27592.5|27572.5|11
1641196500000|2022-01-03 07:55:00|27593.9|27573.9|27582.5|27562.5|27593.9|27573.9|27580.4|27560.4|31
1641196800000|2022-01-03 08:00:00|27581.9|27561.9|27584.6|27564.6|27584.6|27564.6|27580.5|27560.5|22
1641197100000|2022-01-03 08:05:00|27583.4|27563.4|27578|27558|27584.6|27564.6|27574.8|27554.8|21
1641197400000|2022-01-03 08:10:00|27577.5|27557.5|27572.8|27552.8|27577.5|27557.5|27572|27552|6
1641197700000|2022-01-03 08:15:00|27572.6|27552.6|27575|27555|27583.5|27559.6|27572.6|27548.5|21
1641198000000|2022-01-03 08:20:00|27575.2|27555.2|27576|27556|27579.4|27559.4|27575.2|27555.2|4
1641198300000|2022-01-03 08:25:00|27576.6|27556.6|27579.2|27559.2|27579.9|27559.9|27576.6|27556.6|10
1641198600000|2022-01-03 08:30:00|27579.3|27559.3|27578.2|27558.2|27580|27560|27578.2|27558.2|12
1641198900000|2022-01-03 08:35:00|27578.7|27558.7|27579.2|27559.2|27579.8|27559.8|27578.2|27558.2|14
1641199200000|2022-01-03 08:40:00|27578.2|27558.2|27601|27566|27601|27566|27578.2|27558.2|18
1641199500000|2022-01-03 08:45:00|27599.5|27564.5|27578|27558|27599.5|27564.5|27578|27550|36
1641199800000|2022-01-03 08:50:00|27578.5|27558.5|27585.5|27565.5|27596.5|27569|27578.5|27558.5|16
1641200100000|2022-01-03 08:55:00|27582.5|27562.5|27580|27560|27585.5|27565.5|27580|27560|29
1641200400000|2022-01-03 09:00:00|27579.5|27559.5|27584|27564|27584.5|27564.5|27579|27559|20
1641200700000|2022-01-03 09:05:00|27584.5|27564.5|27585.5|27565.5|27588|27568|27584.5|27564.5|8
1641201000000|2022-01-03 09:10:00|27586.5|27566.5|27591.5|27571.5|27594.5|27574.5|27586.5|27566.5|32
1641201300000|2022-01-03 09:15:00|27590.5|27570.5|27588|27568|27591.5|27571.5|27588|27568|15
1641201600000|2022-01-03 09:20:00|27586.5|27566.5|27587.5|27567.5|27588|27568|27586.5|27566.5|3
1641201900000|2022-01-03 09:25:00|27587|27567|27586|27566|27587.5|27567.5|27581|27561|17
1641202200000|2022-01-03 09:30:00|27587|27567|27586|27566|27587|27567|27586|27566|2
1641202500000|2022-01-03 09:35:00|27587|27567|27592.5|27572.5|27592.5|27572.5|27586|27566|8
1641202800000|2022-01-03 09:40:00|27592|27572|27592|27572|27592|27572|27591.5|27571.5|3
1641203100000|2022-01-03 09:45:00|27591.5|27571.5|27592|27572|27593|27573|27591.5|27571.5|5
1641203400000|2022-01-03 09:50:00|27593.5|27573.5|27595.5|27575.5|27596|27576|27593.5|27573.5|7
1641203700000|2022-01-03 09:55:00|27595|27575|27594.5|27574.5|27595|27575|27594.5|27574.5|2
1641204000000|2022-01-03 10:00:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1641204600000|2022-01-03 10:10:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|2
1641204900000|2022-01-03 10:15:00|27595.5|27575.5|27588|27568|27595.5|27575.5|27587.5|27567.5|8
1641205200000|2022-01-03 10:20:00|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|27587.5|27567.5|1
1641205500000|2022-01-03 10:25:00|27587|27567|27585|27565|27587|27567|27585|27565|8
1641205800000|2022-01-03 10:30:00|27585.5|27565.5|27590.5|27570.5|27593|27573|27585.5|27565.5|12
1641206100000|2022-01-03 10:35:00|27593|27573|27594|27574|27594|27574|27593|27573|2
1641206400000|2022-01-03 10:40:00|27593.5|27573.5|27601.5|27566.5|27602.5|27574.5|27593.5|27566|7
1641206700000|2022-01-03 10:45:00|27601|27566|27604.5|27569.5|27604.5|27578.5|27598.5|27566|9
1641207000000|2022-01-03 10:50:00|27604|27569|27596|27576|27609|27578|27595.5|27569|20
1641207300000|2022-01-03 10:55:00|27595.5|27575.5|27595|27575|27597.5|27577.5|27595|27575|12
1641207600000|2022-01-03 11:00:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1641207900000|2022-01-03 11:05:00|27597|27577|27618|27583|27618.5|27590.5|27596|27576|13
1641208200000|2022-01-03 11:10:00|27617.5|27582.5|27600.5|27580.5|27617.5|27582.5|27600.5|27574|15
1641208500000|2022-01-03 11:15:00|27600|27580|27593.5|27573.5|27600|27580|27593.5|27573.5|16
1641208800000|2022-01-03 11:20:00|27594|27574|27597.5|27577.5|27601|27581|27594|27574|15
1641209100000|2022-01-03 11:25:00|27598|27578|27598|27578|27598|27578|27597.5|27577.5|3
1641209700000|2022-01-03 11:35:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1641210000000|2022-01-03 11:40:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|8
1641210300000|2022-01-03 11:45:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|12
1641210600000|2022-01-03 11:50:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|8
1641210900000|2022-01-03 11:55:00|27596|27576|27596.5|27576.5|27596.5|27576.5|27596|27576|6
1641211200000|2022-01-03 12:00:00|27596|27576|27591.5|27571.5|27596|27576|27591.5|27571.5|4
1641211500000|2022-01-03 12:05:00|27590|27570|27591.5|27571.5|27592|27572|27586.5|27566.5|6
1641211800000|2022-01-03 12:10:00|27591|27571|27593|27573|27593|27573|27591|27571|7
1641212100000|2022-01-03 12:15:00|27592.5|27572.5|27591.5|27571.5|27592.5|27572.5|27591|27571|12
1641212400000|2022-01-03 12:20:00|27591|27571|27595|27575|27596|27576|27591|27571|16
1641212700000|2022-01-03 12:25:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1641213000000|2022-01-03 12:30:00|27595.5|27575.5|27593.5|27573.5|27595.5|27575.5|27590.5|27570.5|21
1641213300000|2022-01-03 12:35:00|27594|27574|27594.5|27574.5|27594.5|27574.5|27594|27574|6
1641213600000|2022-01-03 12:40:00|27590|27570|27589|27569|27590|27570|27589|27569|3
1641214500000|2022-01-03 12:55:00|27588.5|27568.5|27583|27563|27588.5|27568.5|27582.5|27562.5|8
1641214800000|2022-01-03 13:00:00|27583.5|27563.5|27586|27566|27586.5|27566.5|27583.5|27563.5|6
1641216000000|2022-01-03 13:20:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|1
1641216600000|2022-01-03 13:30:00|27586|27566|27586|27566|27586|27566|27586|27566|1
1641216900000|2022-01-03 13:35:00|27588|27568|27586|27566|27589|27569|27586|27566|7
1641217500000|2022-01-03 13:45:00|27588|27568|27586|27566|27588.5|27568.5|27585|27565|5
1641218100000|2022-01-03 13:55:00|27587|27567|27592.5|27572.5|27596.5|27574.5|27585.5|27560.1|23
1641218400000|2022-01-03 14:00:00|27593.5|27573.5|27602|27567|27602.6|27573.5|27593.5|27565|13
1641218700000|2022-01-03 14:05:00|27603.5|27568.5|27598|27578|27605|27580|27597.5|27568.5|18
1641219300000|2022-01-03 14:15:00|27598.5|27578.5|27601|27581|27602.5|27582.5|27598.5|27578.5|11
1641219900000|2022-01-03 14:25:00|27602.5|27582.5|27610|27575|27612|27583|27602.5|27570|19
1641220200000|2022-01-03 14:30:00|27609.5|27574.5|27604.5|27584.5|27610|27585|27602|27574.5|10
1641220500000|2022-01-03 14:35:00|27611.5|27576.5|27605.1|27570.1|27613|27578|27595|27569.5|20
1641220800000|2022-01-03 14:40:00|27605.5|27570.5|27611.5|27576.5|27612.3|27577.3|27605.5|27570.5|8
1641221100000|2022-01-03 14:45:00|27612.5|27577.5|27615.4|27580.4|27615.4|27580.4|27611.5|27576.5|35
1641221400000|2022-01-03 14:50:00|27615|27580|27615.3|27580.3|27617.8|27582.8|27613.9|27578.9|13
1641221700000|2022-01-03 14:55:00|27615.8|27580.8|27608.5|27588.5|27618.8|27590.8|27608.5|27580.8|7
1641222000000|2022-01-03 15:00:00|27616.5|27581.5|27602|27582|27616.5|27589|27601.5|27580.3|21
1641222300000|2022-01-03 15:05:00|27602.5|27582.5|27609|27574|27609|27582.5|27596|27571.5|20
1641222600000|2022-01-03 15:10:00|27607.5|27572.5|27607.5|27572.5|27608.5|27573.5|27607|27572|11
1641222900000|2022-01-03 15:15:00|27608.2|27573.2|27608.5|27573.5|27608.5|27573.5|27607.7|27572.7|9
1641223500000|2022-01-03 15:25:00|27610.3|27575.3|27612.5|27577.5|27613|27578|27610.3|27575.3|7
1641223800000|2022-01-03 15:30:00|27613|27578|27612.5|27577.5|27615.5|27580.5|27612.5|27577.5|10
1641224100000|2022-01-03 15:35:00|27613|27578|27610.5|27575.5|27613.5|27578.5|27610.5|27575.5|5
1641224400000|2022-01-03 15:40:00|27612|27577|27608|27573|27612.5|27577.5|27608|27573|8
1641224700000|2022-01-03 15:45:00|27609|27574|27605.5|27570.5|27611|27576|27605|27570|14
1641225000000|2022-01-03 15:50:00|27598|27578|27600.5|27580.5|27600.5|27580.5|27598|27578|3
1641225300000|2022-01-03 15:55:00|27607.5|27572.5|27608|27573|27608.5|27573.5|27607.5|27572.5|3
1641225600000|2022-01-03 16:00:00|27607.5|27572.5|27607.5|27572.5|27607.5|27572.5|27607.5|27572.5|1
1641225900000|2022-01-03 16:05:00|27606.5|27571.5|27602|27567|27606.5|27571.5|27599|27564|19
1641226200000|2022-01-03 16:10:00|27601.5|27566.5|27601.5|27566.5|27604|27569|27601.5|27566.5|10
1641226500000|2022-01-03 16:15:00|27601.8|27566.8|27602.5|27567.5|27603|27568|27601.6|27566.6|8
1641227100000|2022-01-03 16:25:00|27605|27570|27608|27573|27608|27580|27599.5|27570|13
1641227400000|2022-01-03 16:30:00|27606.5|27571.5|27602|27582|27610.4|27582|27602|27571.5|8
1641228000000|2022-01-03 16:40:00|27601.5|27581.5|27607.5|27572.5|27607.5|27581.5|27597.5|27571.5|16
1641228300000|2022-01-03 16:45:00|27607|27572|27607|27572|27607|27572|27607|27572|1
1641228900000|2022-01-03 16:55:00|27603.3|27568.3|27603.3|27568.3|27603.3|27568.3|27602|27567|5
1641229500000|2022-01-03 17:05:00|27603|27568|27602.3|27567.3|27603|27568|27602.3|27567.3|4
1641229800000|2022-01-03 17:10:00|27603|27568|27605.5|27570.5|27605.5|27570.5|27602.3|27567.3|7
1641230100000|2022-01-03 17:15:00|27598|27578|27598.5|27578.5|27598.5|27578.5|27598|27578|2
1641230700000|2022-01-03 17:25:00|27598|27578|27598|27578|27598|27578|27598|27578|1
1641232500000|2022-01-03 17:55:00|27597.5|27577.5|27603.5|27568.5|27604|27577.5|27594|27568.5|10
1641232800000|2022-01-03 18:00:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641234600000|2022-01-03 18:30:00|27605.5|27570.5|27603.5|27568.5|27605.5|27570.5|27603.5|27568.5|5
1641234900000|2022-01-03 18:35:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641236100000|2022-01-03 18:55:00|27603.5|27568.5|27603.5|27568.5|27603.5|27568.5|27603.5|27568.5|1
1641236400000|2022-01-03 19:00:00|27604|27569|27604|27569|27604|27569|27604|27569|1
1641238200000|2022-01-03 19:30:00|27603.4|27568.4|27603.4|27568.4|27603.4|27568.4|27603.4|27568.4|1
1641239400000|2022-01-03 19:50:00|27603.5|27568.5|27604.7|27569.7|27604.7|27569.7|27603.5|27568.5|2
1641259800000|2022-01-04 01:30:00|27549|27529|27544.4|27524.4|27557.7|27537.7|27544|27524|31
1641260100000|2022-01-04 01:35:00|27544.6|27524.6|27541.9|27521.9|27546.4|27526.4|27539.7|27519.7|40
1641260400000|2022-01-04 01:40:00|27542.3|27522.3|27542.5|27522.5|27542.5|27522.5|27535.8|27515.8|36
1641260700000|2022-01-04 01:45:00|27542.4|27522.4|27539.4|27519.4|27542.4|27522.4|27537.9|27517.9|23
1641261000000|2022-01-04 01:50:00|27539.8|27519.8|27537.3|27517.3|27540.3|27520.3|27537|27517|14
1641261300000|2022-01-04 01:55:00|27537.9|27517.9|27544.4|27524.4|27547|27527|27537.3|27517.3|24
1641261600000|2022-01-04 02:00:00|27546.4|27526.4|27554.3|27534.3|27554.3|27534.3|27546.4|27526.4|30
1641261900000|2022-01-04 02:05:00|27554.4|27534.4|27565.4|27545.4|27567.3|27547.3|27554.4|27534.4|20
1641262200000|2022-01-04 02:10:00|27564.5|27544.5|27550.4|27530.4|27564.6|27544.6|27549.4|27529.4|58
1641262500000|2022-01-04 02:15:00|27549.5|27529.5|27549|27529|27550.1|27530.1|27546.9|27526.9|17
1641262800000|2022-01-04 02:20:00|27549.5|27529.5|27551.4|27531.4|27552.5|27532.5|27546.4|27526.4|20
1641263100000|2022-01-04 02:25:00|27549.5|27529.5|27551.4|27531.4|27553.1|27533.1|27546.3|27526.3|33
1641263400000|2022-01-04 02:30:00|27550.6|27530.6|27552|27532|27552|27532|27550.6|27530.6|5
1641263700000|2022-01-04 02:35:00|27550.9|27530.9|27546.4|27526.4|27552|27532|27546.4|27526.4|10
1641264000000|2022-01-04 02:40:00|27546.6|27526.6|27548.2|27528.2|27551|27531|27545.6|27525.6|17
1641264300000|2022-01-04 02:45:00|27548|27528|27553|27533|27555|27535|27548|27528|15
1641264600000|2022-01-04 02:50:00|27551.6|27531.6|27553.5|27533.5|27553.5|27533.5|27550.5|27530.5|19
1641264900000|2022-01-04 02:55:00|27555|27535|27556.9|27536.9|27564.9|27544.9|27553|27533|46
1641265200000|2022-01-04 03:00:00|27555.4|27535.4|27566.4|27546.4|27566.9|27546.9|27554.5|27534.5|44
1641265500000|2022-01-04 03:05:00|27565.5|27545.5|27560.4|27540.4|27569.3|27549.3|27560.4|27540.4|34
1641265800000|2022-01-04 03:10:00|27561.9|27541.9|27552|27532|27561.9|27541.9|27549.2|27529.2|49
1641266100000|2022-01-04 03:15:00|27550.2|27530.2|27548.5|27528.5|27550.5|27530.5|27548.5|27528.5|22
1641266400000|2022-01-04 03:20:00|27549|27529|27549|27529|27549|27529|27549|27529|1
1641266700000|2022-01-04 03:25:00|27547.5|27527.5|27542.5|27522.5|27547.5|27527.5|27541.4|27521.4|11
1641267000000|2022-01-04 03:30:00|27543.4|27523.4|27544.5|27524.5|27545|27525|27540.4|27520.4|21
1641267300000|2022-01-04 03:35:00|27542.5|27522.5|27551.5|27531.5|27551.5|27531.5|27541.9|27521.9|40
1641267600000|2022-01-04 03:40:00|27551|27531|27551.5|27531.5|27551.5|27531.5|27551|27531|2
1641267900000|2022-01-04 03:45:00|27548|27528|27546|27526|27551|27531|27543|27523|34
1641268200000|2022-01-04 03:50:00|27546.5|27526.5|27547.6|27527.6|27549.4|27529.4|27545.2|27525.2|15
1641268500000|2022-01-04 03:55:00|27548.9|27528.9|27548.9|27528.9|27548.9|27528.9|27547.5|27527.5|4
1641268800000|2022-01-04 04:00:00|27547.5|27527.5|27547.6|27527.6|27548.9|27528.9|27547.5|27527.5|4
1641269100000|2022-01-04 04:05:00|27547.5|27527.5|27542.6|27522.6|27547.5|27527.5|27542.6|27522.6|5
1641269700000|2022-01-04 04:15:00|27545.5|27525.5|27547.6|27527.6|27547.6|27527.6|27545.5|27525.5|5
1641270000000|2022-01-04 04:20:00|27548|27528|27548|27528|27548|27528|27548|27528|1
1641270600000|2022-01-04 04:30:00|27548.4|27528.4|27548.4|27528.4|27548.4|27528.4|27548.4|27528.4|1
1641270900000|2022-01-04 04:35:00|27547.6|27527.6|27544.5|27524.5|27548|27528|27544.5|27524.5|14
1641271200000|2022-01-04 04:40:00|27545.5|27525.5|27545.5|27525.5|27545.5|27525.5|27545.5|27525.5|1
1641271500000|2022-01-04 04:45:00|27543|27523|27541.6|27521.6|27543.7|27523.7|27541.6|27521.6|5
1641271800000|2022-01-04 04:50:00|27541.5|27521.5|27536.3|27516.3|27542.5|27522.5|27536|27516|12
1641272100000|2022-01-04 04:55:00|27537.5|27517.5|27533|27513|27537.5|27517.5|27533|27513|15
1641272400000|2022-01-04 05:00:00|27531.6|27511.6|27527.4|27507.4|27532.1|27512.1|27526.9|27506.9|19
1641272700000|2022-01-04 05:05:00|27528.9|27508.9|27531|27511|27531|27511|27528.3|27508.3|9
1641273000000|2022-01-04 05:10:00|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|27530.5|27510.5|1
1641273900000|2022-01-04 05:25:00|27532|27512|27534|27514|27541.4|27521.4|27529.5|27509.5|19
1641274500000|2022-01-04 05:35:00|27533.4|27513.4|27532.5|27512.5|27533.6|27513.6|27532|27512|11
1641274800000|2022-01-04 05:40:00|27533.6|27513.6|27535.5|27515.5|27536|27516|27532.4|27512.4|16
1641275400000|2022-01-04 05:50:00|27536.5|27516.5|27528|27508|27536.5|27516.5|27528|27508|16
1641275700000|2022-01-04 05:55:00|27527.5|27507.5|27528|27508|27528.2|27508.2|27526.9|27506.9|8
1641276000000|2022-01-04 06:00:00|27531.2|27511.2|27517|27497|27531.7|27511.7|27513.6|27493.6|62
1641276300000|2022-01-04 06:05:00|27516.4|27496.4|27489.6|27469.6|27516.6|27496.6|27487|27467|123
1641276600000|2022-01-04 06:10:00|27484.5|27464.5|27496|27476|27497.5|27477.5|27482.5|27462.5|98
1641276900000|2022-01-04 06:15:00|27500.5|27480.5|27505|27485|27508.4|27488.4|27495|27475|52
1641277200000|2022-01-04 06:20:00|27510.1|27490.1|27513.5|27493.5|27522.4|27502.4|27510.1|27490.1|52
1641277500000|2022-01-04 06:25:00|27515|27495|27506.4|27486.4|27515|27495|27505.2|27485.2|35
1641277800000|2022-01-04 06:30:00|27505.4|27485.4|27487.4|27467.4|27505.7|27485.7|27486|27466|43
1641278100000|2022-01-04 06:35:00|27488.3|27468.3|27492.4|27472.4|27493.2|27473.2|27487.4|27467.4|33
1641278400000|2022-01-04 06:40:00|27492|27472|27487.5|27467.5|27493|27473|27486.2|27466.2|29
1641278700000|2022-01-04 06:45:00|27489|27469|27493.6|27473.6|27493.6|27473.6|27486.2|27466.2|27
1641279000000|2022-01-04 06:50:00|27492.5|27472.5|27499|27479|27502|27482|27489|27469|31
1641279300000|2022-01-04 06:55:00|27498.5|27478.5|27517.4|27497.4|27517.4|27497.4|27492|27472|43
1641279600000|2022-01-04 07:00:00|27517.5|27497.5|27514.5|27494.5|27517.5|27497.5|27511.4|27491.4|36
1641279900000|2022-01-04 07:05:00|27513|27493|27514.5|27494.5|27515|27495|27506.5|27486.5|20
1641280200000|2022-01-04 07:10:00|27515|27495|27524.4|27504.4|27525|27505|27515|27495|31
1641280500000|2022-01-04 07:15:00|27523.9|27503.9|27535|27515|27535|27515|27523.9|27503.9|29
1641280800000|2022-01-04 07:20:00|27536|27516|27539|27519|27540.7|27520.7|27535.4|27515.4|46
1641281100000|2022-01-04 07:25:00|27538.6|27518.6|27531|27511|27540.1|27520.1|27531|27511|28
1641281400000|2022-01-04 07:30:00|27532|27512|27528.5|27508.5|27535|27515|27528.4|27508.4|40
1641281700000|2022-01-04 07:35:00|27527|27507|27539.5|27519.5|27539.9|27519.9|27527|27507|17
1641282000000|2022-01-04 07:40:00|27541|27521|27535|27515|27544.5|27524.5|27533.8|27513.8|23
1641282300000|2022-01-04 07:45:00|27535.5|27515.5|27527|27507|27535.5|27515.5|27525.5|27505.5|18
1641282600000|2022-01-04 07:50:00|27527.4|27507.4|27527.7|27507.7|27527.7|27507.7|27526.4|27506.4|6
1641282900000|2022-01-04 07:55:00|27529.6|27509.6|27537.5|27517.5|27537.5|27517.5|27528.6|27508.6|17
1641283200000|2022-01-04 08:00:00|27539.6|27519.6|27535.4|27515.4|27539.8|27519.8|27535.4|27515.4|13
1641283500000|2022-01-04 08:05:00|27534.5|27514.5|27539.1|27519.1|27539.1|27519.1|27534.5|27514.5|9
1641283800000|2022-01-04 08:10:00|27538|27518|27537|27517|27539.1|27519.1|27534.9|27514.9|14
1641284100000|2022-01-04 08:15:00|27537.4|27517.4|27548|27528|27565|27545|27536.9|27516.9|38
1641284400000|2022-01-04 08:20:00|27552.5|27532.5|27537.5|27517.5|27553|27533|27532.8|27512.8|44
1641284700000|2022-01-04 08:25:00|27541.9|27521.9|27539.8|27519.8|27543|27523|27537.5|27517.5|21
1641285000000|2022-01-04 08:30:00|27539.5|27519.5|27537.3|27517.3|27540.3|27520.3|27536.8|27516.8|10
1641285300000|2022-01-04 08:35:00|27532.6|27512.6|27533.8|27513.8|27533.8|27513.8|27531|27511|5
1641285600000|2022-01-04 08:40:00|27534.2|27514.2|27534.2|27514.2|27534.2|27514.2|27534.2|27514.2|1
1641285900000|2022-01-04 08:45:00|27532.9|27512.9|27540.4|27520.4|27540.8|27520.8|27530.9|27510.9|22
1641286200000|2022-01-04 08:50:00|27539.7|27519.7|27532.3|27512.3|27540.4|27520.4|27532.3|27512.3|14
1641286500000|2022-01-04 08:55:00|27532.8|27512.8|27537.1|27517.1|27537.3|27517.3|27532.8|27512.8|12
1641286800000|2022-01-04 09:00:00|27536.4|27516.4|27536.9|27516.9|27536.9|27516.9|27535.9|27515.9|4
1641287100000|2022-01-04 09:05:00|27536.4|27516.4|27526.9|27506.9|27536.4|27516.4|27526.9|27506.9|6
1641287700000|2022-01-04 09:15:00|27525.9|27505.9|27532.4|27512.4|27537.2|27517.2|27525.9|27505.9|19
1641288000000|2022-01-04 09:20:00|27531.9|27511.9|27529.3|27509.3|27532.3|27512.3|27527.3|27507.3|17
1641288300000|2022-01-04 09:25:00|27529.2|27509.2|27527.3|27507.3|27529.2|27509.2|27527.3|27507.3|2
1641288600000|2022-01-04 09:30:00|27528.1|27508.1|27527.3|27507.3|27528.1|27508.1|27527.3|27507.3|2
1641288900000|2022-01-04 09:35:00|27528.1|27508.1|27527.3|27507.3|27528.1|27508.1|27527.3|27507.3|2
1641289200000|2022-01-04 09:40:00|27528.1|27508.1|27529.4|27509.4|27532|27512|27527.3|27507.3|18
1641289500000|2022-01-04 09:45:00|27532.5|27512.5|27534|27514|27534|27514|27532.5|27512.5|3
1641289800000|2022-01-04 09:50:00|27532.5|27512.5|27536|27516|27536|27516|27532.5|27512.5|6
1641290400000|2022-01-04 10:00:00|27533.1|27513.1|27533.5|27513.5|27535.9|27515.9|27532.4|27512.4|10
1641291000000|2022-01-04 10:10:00|27536.1|27516.1|27536.5|27516.5|27537.7|27517.7|27536.1|27516.1|16
1641291300000|2022-01-04 10:15:00|27536.4|27516.4|27529|27509|27536.5|27516.5|27529|27509|9
1641291600000|2022-01-04 10:20:00|27528.9|27508.9|27529|27509|27529|27509|27528.4|27508.4|4
1641291900000|2022-01-04 10:25:00|27528.4|27508.4|27531.5|27511.5|27531.5|27511.5|27528.4|27508.4|2
1641292200000|2022-01-04 10:30:00|27528.4|27508.4|27530.4|27510.4|27531.8|27511.8|27528.4|27508.4|4
1641292500000|2022-01-04 10:35:00|27532.7|27512.7|27527.6|27507.6|27532.7|27512.7|27526.4|27506.4|8
1641292800000|2022-01-04 10:40:00|27528.7|27508.7|27527.6|27507.6|27528.7|27508.7|27527.6|27507.6|2
1641293100000|2022-01-04 10:45:00|27528.7|27508.7|27527.6|27507.6|27528.7|27508.7|27527.6|27507.6|2
1641293700000|2022-01-04 10:55:00|27528.7|27508.7|27527.5|27507.5|27528.9|27508.9|27527.5|27507.5|8
1641294000000|2022-01-04 11:00:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.5|27507.5|4
1641294300000|2022-01-04 11:05:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.6|27507.6|4
1641294600000|2022-01-04 11:10:00|27528.6|27508.6|27527.6|27507.6|27528.6|27508.6|27527.6|27507.6|4
1641294900000|2022-01-04 11:15:00|27527.5|27507.5|27528|27508|27528.1|27508.1|27527.5|27507.5|6
1641295200000|2022-01-04 11:20:00|27528.5|27508.5|27527.5|27507.5|27529.4|27509.4|27527.5|27507.5|4
1641295500000|2022-01-04 11:25:00|27527.6|27507.6|27540.6|27520.6|27540.6|27520.6|27527.6|27507.6|8
1641295800000|2022-01-04 11:30:00|27543.1|27523.1|27539|27519|27556.4|27524.9|27539|27513.5|28
1641296100000|2022-01-04 11:35:00|27535.5|27515.5|27533.5|27513.5|27535.5|27515.5|27533.5|27513.5|5
1641296400000|2022-01-04 11:40:00|27534|27514|27534|27514|27534|27514|27534|27514|1
1641296700000|2022-01-04 11:45:00|27533.5|27513.5|27534|27514|27534|27514|27533.5|27513.5|2
1641297300000|2022-01-04 11:55:00|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|1
1641297600000|2022-01-04 12:00:00|27534|27514|27533.5|27513.5|27534|27514|27533.5|27513.5|2
1641297900000|2022-01-04 12:05:00|27534|27514|27537.5|27517.5|27538|27518|27534|27514|10
1641298200000|2022-01-04 12:10:00|27538|27518|27537.5|27517.5|27540.5|27520.5|27537|27517|12
1641298500000|2022-01-04 12:15:00|27538|27518|27537.5|27517.5|27538|27518|27537.5|27517.5|2
1641298800000|2022-01-04 12:20:00|27538.5|27518.5|27542.5|27522.5|27542.5|27522.5|27537.5|27517.5|12
1641299100000|2022-01-04 12:25:00|27543|27523|27548|27528|27558|27531.5|27543|27521.5|19
1641299400000|2022-01-04 12:30:00|27547|27527|27547.5|27527.5|27547.5|27527.5|27545.5|27525.5|11
1641299700000|2022-01-04 12:35:00|27547|27527|27548|27528|27548|27528|27545.5|27525.5|11
1641300000000|2022-01-04 12:40:00|27548.5|27528.5|27551|27531|27575.7|27547.7|27548.5|27528.5|55
1641300300000|2022-01-04 12:45:00|27550.6|27530.6|27548.1|27528.1|27550.6|27530.6|27546.1|27526.1|9
1641300600000|2022-01-04 12:50:00|27548|27528|27548|27528|27549.8|27529.8|27548|27528|12
1641300900000|2022-01-04 12:55:00|27547.5|27527.5|27546.7|27526.7|27547.5|27527.5|27544|27524|19
1641301200000|2022-01-04 13:00:00|27545.3|27525.3|27545.8|27525.8|27545.8|27525.8|27540.5|27520.5|10
1641301500000|2022-01-04 13:05:00|27542.8|27522.8|27542|27522|27542.9|27522.9|27539.5|27519.5|9
1641302100000|2022-01-04 13:15:00|27544|27524|27536.1|27516.1|27545|27525|27536.1|27516.1|11
1641302400000|2022-01-04 13:20:00|27538.1|27518.1|27539.1|27519.1|27539.1|27519.1|27538.1|27518.1|5
1641302700000|2022-01-04 13:25:00|27538.1|27518.1|27535.9|27515.9|27539.1|27519.1|27535.9|27515.9|6
1641303000000|2022-01-04 13:30:00|27536.9|27516.9|27536.5|27516.5|27537|27517|27536.5|27516.5|3
1641303300000|2022-01-04 13:35:00|27534.5|27514.5|27533.1|27513.1|27534.5|27514.5|27533.1|27513.1|8
1641303600000|2022-01-04 13:40:00|27533|27513|27528.1|27508.1|27533|27513|27528.1|27508.1|15
1641303900000|2022-01-04 13:45:00|27529.1|27509.1|27531|27511|27533.2|27513.2|27529.1|27509.1|10
1641304200000|2022-01-04 13:50:00|27532|27512|27531.4|27511.4|27533.1|27513.1|27531.4|27511.4|7
1641304500000|2022-01-04 13:55:00|27531.9|27511.9|27526|27506|27532|27512|27526|27506|24
1641304800000|2022-01-04 14:00:00|27526.1|27506.1|27525|27505|27526.5|27506.5|27524.3|27504.3|12
1641305100000|2022-01-04 14:05:00|27522.5|27502.5|27528.1|27493.1|27528.1|27502.5|27512|27481.1|34
1641305400000|2022-01-04 14:10:00|27529|27494|27521.6|27501.6|27529.1|27502.1|27520|27493.1|13
1641305700000|2022-01-04 14:15:00|27528.1|27493.1|27522.6|27502.6|27529.1|27505.2|27518|27492|18
1641306000000|2022-01-04 14:20:00|27522|27502|27520|27500|27522|27502|27517.7|27497.7|11
1641306300000|2022-01-04 14:25:00|27519.5|27499.5|27527.5|27492.5|27528|27499.5|27519.5|27492.5|4
1641306600000|2022-01-04 14:30:00|27527|27492|27514.5|27494.5|27527|27498.1|27514.5|27492|13
1641306900000|2022-01-04 14:35:00|27514|27494|27513.5|27493.5|27514.5|27494.5|27513|27493|6
1641307200000|2022-01-04 14:40:00|27512.5|27492.5|27514.1|27494.1|27514.6|27494.6|27512.5|27492.5|8
1641307500000|2022-01-04 14:45:00|27512.5|27492.5|27508.1|27488.1|27524|27494|27507.6|27487.5|22
1641307800000|2022-01-04 14:50:00|27508.5|27488.5|27511.5|27476.5|27512.2|27488.5|27502.5|27472.3|37
1641308100000|2022-01-04 14:55:00|27511.6|27476.6|27509.1|27474.1|27511.6|27485|27504|27474|15
1641308400000|2022-01-04 15:00:00|27509|27474|27505|27470|27511.6|27482.2|27497|27466|39
1641308700000|2022-01-04 15:05:00|27505.5|27470.5|27505.3|27470.3|27508.2|27473.2|27505.1|27470.1|8
1641309000000|2022-01-04 15:10:00|27495.5|27475.5|27492|27457|27502|27475.5|27482|27450.6|44
1641309300000|2022-01-04 15:15:00|27491.6|27456.6|27486.6|27466.6|27492.6|27466.6|27486|27456.6|8
1641309600000|2022-01-04 15:20:00|27486.5|27466.5|27477.5|27457.5|27486.5|27466.5|27477.5|27457.5|10
1641309900000|2022-01-04 15:25:00|27478.5|27458.5|27481.6|27446.6|27488.1|27465.5|27476|27446.6|18
1641310200000|2022-01-04 15:30:00|27482.1|27447.1|27475.5|27455.5|27483.9|27456.9|27475.5|27447.1|7
1641310500000|2022-01-04 15:35:00|27473.5|27453.5|27479.1|27444.1|27482.6|27455.6|27470.5|27444.1|33
1641310800000|2022-01-04 15:40:00|27479.6|27444.6|27472.2|27452.2|27482|27454.5|27471.7|27444.1|35
1641311100000|2022-01-04 15:45:00|27471.7|27451.7|27468|27448|27480|27452.2|27466.3|27444.1|22
1641311400000|2022-01-04 15:50:00|27468.6|27448.6|27475.1|27455.1|27475.5|27455.5|27468.6|27448.6|13
1641311700000|2022-01-04 15:55:00|27474.7|27454.7|27477.5|27457.5|27477.5|27457.5|27474.7|27454.7|6
1641312000000|2022-01-04 16:00:00|27477.4|27457.4|27474.5|27454.5|27477.4|27457.4|27474.4|27454.4|8
1641312300000|2022-01-04 16:05:00|27473.5|27453.5|27477.1|27442.1|27478.6|27453.5|27470.1|27442.1|28
1641312600000|2022-01-04 16:10:00|27476.6|27441.6|27462.6|27442.6|27477.1|27447.3|27462|27441.6|15
1641312900000|2022-01-04 16:15:00|27462.5|27442.5|27464.1|27444.1|27466|27446|27462.5|27442.5|10
1641313200000|2022-01-04 16:20:00|27464.6|27444.6|27473.1|27438.1|27473.1|27445.1|27464.6|27437.1|5
1641313500000|2022-01-04 16:25:00|27466.1|27446.1|27473.6|27438.6|27476.5|27446.5|27466|27438|16
1641313800000|2022-01-04 16:30:00|27473.5|27438.5|27468|27448|27473.5|27450.5|27461.4|27435.5|16
1641314100000|2022-01-04 16:35:00|27470.2|27450.2|27471.2|27451.2|27474|27454|27468.1|27448.1|21
1641314400000|2022-01-04 16:40:00|27471.7|27451.7|27476.9|27456.9|27477|27457|27471.7|27451.7|10
1641314700000|2022-01-04 16:45:00|27476.5|27456.5|27473.5|27453.5|27477|27457|27473.3|27453.3|22
1641315000000|2022-01-04 16:50:00|27472.5|27452.5|27464.6|27444.6|27477.1|27453|27464.6|27439.1|12
1641315300000|2022-01-04 16:55:00|27464.1|27444.1|27464.1|27444.1|27464.2|27444.2|27464.1|27444.1|3
1641315900000|2022-01-04 17:05:00|27466.6|27446.6|27465.8|27445.8|27466.6|27446.6|27461.1|27441.1|25
1641316200000|2022-01-04 17:10:00|27465|27445|27465.6|27445.6|27466.6|27446.6|27461.1|27441.1|16
1641316500000|2022-01-04 17:15:00|27466.6|27446.6|27467.1|27447.1|27467.1|27447.1|27466.6|27446.6|2
1641316800000|2022-01-04 17:20:00|27466.6|27446.6|27466.6|27446.6|27466.6|27446.6|27465.6|27445.6|4
1641317100000|2022-01-04 17:25:00|27465.6|27445.6|27464.6|27444.6|27465.6|27445.6|27464.1|27444.1|4
1641317400000|2022-01-04 17:30:00|27464.4|27444.4|27465.2|27445.2|27465.7|27445.7|27464.3|27444.3|6
1641317700000|2022-01-04 17:35:00|27467.3|27447.3|27467.8|27447.8|27468.9|27448.9|27465.2|27445.2|11
1641318000000|2022-01-04 17:40:00|27460.2|27440.2|27466.9|27446.9|27467.9|27447.9|27460.2|27440.2|12
1641318600000|2022-01-04 17:50:00|27466.5|27446.5|27465.9|27445.9|27466.5|27446.5|27465.9|27445.9|2
1641318900000|2022-01-04 17:55:00|27466.4|27446.4|27467.3|27447.3|27467.3|27447.3|27466.3|27446.3|4
1641319200000|2022-01-04 18:00:00|27466.8|27446.8|27466.8|27446.8|27466.9|27446.9|27465.6|27445.6|5
1641320700000|2022-01-04 18:25:00|27466.3|27446.3|27472.5|27437.5|27472.5|27446.3|27466.3|27437.5|2
1641321000000|2022-01-04 18:30:00|27466.5|27446.5|27463.7|27443.7|27467.2|27447.2|27463.7|27443.7|7
1641321300000|2022-01-04 18:35:00|27463.2|27443.2|27463.2|27443.2|27463.2|27443.2|27463.2|27443.2|1
1641321600000|2022-01-04 18:40:00|27463.7|27443.7|27463.9|27443.9|27463.9|27443.9|27463.7|27443.7|2
1641321900000|2022-01-04 18:45:00|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|27465.3|27445.3|1
1641322200000|2022-01-04 18:50:00|27464.7|27444.7|27463.7|27443.7|27465.4|27445.4|27463.7|27443.7|5
1641322500000|2022-01-04 18:55:00|27470.7|27450.7|27472.7|27452.7|27472.9|27452.9|27470.7|27450.7|6
1641322800000|2022-01-04 19:00:00|27473.2|27453.2|27481.2|27461.2|27482|27462|27473.2|27453.2|37
1641323100000|2022-01-04 19:05:00|27481.4|27461.4|27482.4|27462.4|27482.4|27462.4|27481.4|27461.4|3
1641323400000|2022-01-04 19:10:00|27483.4|27463.4|27485.4|27465.4|27487.7|27467.7|27483.3|27463.3|24
1641323700000|2022-01-04 19:15:00|27485.9|27465.9|27481.5|27461.5|27486.2|27466.2|27481.5|27461.5|3
1641324000000|2022-01-04 19:20:00|27480|27460|27479.9|27459.9|27480|27460|27476|27456|9
1641324300000|2022-01-04 19:25:00|27478|27458|27475.4|27440.4|27478.7|27458.7|27471.4|27440.4|7
1641324600000|2022-01-04 19:30:00|27475|27440|27470.9|27450.9|27477|27454.5|27470.5|27438|12
1641324900000|2022-01-04 19:35:00|27466.7|27446.7|27478.4|27443.4|27478.4|27446.7|27466.7|27442.2|4
1641325500000|2022-01-04 19:45:00|27478.2|27443.2|27475|27455|27479.5|27456.8|27474.3|27443.2|16
1641325800000|2022-01-04 19:50:00|27475.5|27455.5|27478.7|27458.7|27482.2|27462.2|27475.5|27455.5|11
1641326100000|2022-01-04 19:55:00|27478.5|27458.5|27478.5|27458.5|27478.5|27458.5|27473.6|27453.6|8
1641346200000|2022-01-05 01:30:00|27487.9|27467.9|27490.4|27470.4|27491.2|27471.2|27482.4|27462.4|35
1641346500000|2022-01-05 01:35:00|27491|27471|27496|27476|27497.5|27477.5|27491|27471|18
1641346800000|2022-01-05 01:40:00|27497|27477|27507.5|27487.5|27507.9|27487.9|27493|27473|48
1641347100000|2022-01-05 01:45:00|27507.2|27487.2|27509|27489|27512|27492|27502.4|27482.4|31
1641347400000|2022-01-05 01:50:00|27510.4|27490.4|27517.1|27497.1|27517.1|27497.1|27510.4|27490.4|41
1641347700000|2022-01-05 01:55:00|27515.5|27495.5|27508.5|27488.5|27515.5|27495.5|27508.5|27488.5|22
1641348000000|2022-01-05 02:00:00|27508|27488|27510.6|27490.6|27512|27492|27505.6|27485.6|26
1641348300000|2022-01-05 02:05:00|27510.4|27490.4|27518.5|27498.5|27519.1|27499.1|27510.4|27490.4|30
1641348600000|2022-01-05 02:10:00|27518|27498|27508.6|27488.6|27518.5|27498.5|27507.5|27487.5|47
1641348900000|2022-01-05 02:15:00|27507.9|27487.9|27511.2|27491.2|27511.2|27491.2|27506.4|27486.4|23
1641349200000|2022-01-05 02:20:00|27511|27491|27511|27491|27512.4|27492.4|27507.9|27487.9|32
1641349500000|2022-01-05 02:25:00|27510.3|27490.3|27508.7|27488.7|27511|27491|27507.7|27487.7|16
1641349800000|2022-01-05 02:30:00|27508.2|27488.2|27508.3|27488.3|27513|27493|27502.6|27482.6|32
1641350100000|2022-01-05 02:35:00|27508|27488|27507.3|27487.3|27508.2|27488.2|27506.6|27486.6|14
1641350400000|2022-01-05 02:40:00|27507|27487|27523|27503|27523|27503|27505|27485|39
1641350700000|2022-01-05 02:45:00|27522.9|27502.9|27532.2|27512.2|27532.2|27512.2|27522.9|27502.9|44
1641351000000|2022-01-05 02:50:00|27532.6|27512.6|27537.4|27517.4|27543|27523|27532.4|27512.4|47
1641351300000|2022-01-05 02:55:00|27537.2|27517.2|27526.5|27506.5|27537.2|27517.2|27526.4|27506.4|25
1641351600000|2022-01-05 03:00:00|27527|27507|27539.5|27519.5|27540|27520|27527|27507|31
1641351900000|2022-01-05 03:05:00|27538.5|27518.5|27542.5|27522.5|27543|27523|27536.5|27516.5|12
1641352200000|2022-01-05 03:10:00|27542|27522|27542|27522|27542|27522|27540.5|27520.5|15
1641352500000|2022-01-05 03:15:00|27541.5|27521.5|27532|27512|27542|27522|27532|27512|37
1641352800000|2022-01-05 03:20:00|27532.5|27512.5|27527.2|27507.2|27533.3|27513.3|27525.1|27505.1|23
1641353100000|2022-01-05 03:25:00|27527|27507|27526.6|27506.6|27527|27507|27525.8|27505.8|5
1641353400000|2022-01-05 03:30:00|27526.1|27506.1|27527.5|27507.5|27528.3|27508.3|27523.4|27503.4|22
1641353700000|2022-01-05 03:35:00|27527.2|27507.2|27524.5|27504.5|27527.2|27507.2|27524.4|27504.4|14
1641354000000|2022-01-05 03:40:00|27524.6|27504.6|27525.1|27505.1|27527.2|27507.2|27524.6|27504.6|11
1641354300000|2022-01-05 03:45:00|27524.6|27504.6|27530|27510|27532.5|27512.5|27524.5|27504.5|25
1641354900000|2022-01-05 03:55:00|27531.4|27511.4|27536.6|27516.6|27540.9|27520.9|27531.4|27511.4|26
1641355200000|2022-01-05 04:00:00|27536.1|27516.1|27532|27512|27536.1|27516.1|27530.7|27510.7|18
1641355500000|2022-01-05 04:05:00|27532.3|27512.3|27542.5|27522.5|27543.6|27523.6|27531.4|27511.4|26
1641355800000|2022-01-05 04:10:00|27541|27521|27542|27522|27542.6|27522.6|27539.6|27519.6|25
1641356100000|2022-01-05 04:15:00|27542.2|27522.2|27554.5|27534.5|27556.9|27536.9|27542.2|27522.2|44
1641356400000|2022-01-05 04:20:00|27555|27535|27556.5|27536.5|27556.5|27536.5|27555|27535|2
1641357000000|2022-01-05 04:30:00|27556|27536|27568.1|27548.1|27568.1|27548.1|27556|27536|24
1641357300000|2022-01-05 04:35:00|27567.6|27547.6|27557.7|27537.7|27567.6|27547.6|27556.7|27536.7|35
1641357600000|2022-01-05 04:40:00|27557.4|27537.4|27557.7|27537.7|27558.2|27538.2|27557.4|27537.4|5
1641357900000|2022-01-05 04:45:00|27558.2|27538.2|27558.2|27538.2|27558.2|27538.2|27558.2|27538.2|1
1641358200000|2022-01-05 04:50:00|27558|27538|27556.6|27536.6|27558|27538|27556.1|27536.1|6
1641358800000|2022-01-05 05:00:00|27556.4|27536.4|27557|27537|27557|27537|27555.2|27535.2|5
1641359100000|2022-01-05 05:05:00|27556.9|27536.9|27556.6|27536.6|27556.9|27536.9|27551.9|27531.9|16
1641359400000|2022-01-05 05:10:00|27556.4|27536.4|27554|27534|27556.4|27536.4|27554|27534|5
1641359700000|2022-01-05 05:15:00|27554.5|27534.5|27553|27533|27554.5|27534.5|27552.4|27532.4|4
1641360000000|2022-01-05 05:20:00|27553.2|27533.2|27558|27538|27558|27538|27553.2|27533.2|7
1641360300000|2022-01-05 05:25:00|27558.2|27538.2|27562.7|27542.7|27562.7|27542.7|27558.2|27538.2|8
1641360600000|2022-01-05 05:30:00|27563.2|27543.2|27557.6|27537.6|27563.6|27543.6|27550.9|27530.9|51
1641360900000|2022-01-05 05:35:00|27557.5|27537.5|27548.7|27528.7|27557.5|27537.5|27547.5|27527.5|16
1641361200000|2022-01-05 05:40:00|27548|27528|27554.5|27534.5|27556|27536|27547.9|27527.9|19
1641361500000|2022-01-05 05:45:00|27555|27535|27555|27535|27555|27535|27547.6|27527.6|11
1641361800000|2022-01-05 05:50:00|27554|27534|27554|27534|27554|27534|27554|27534|1
1641362100000|2022-01-05 05:55:00|27553.2|27533.2|27553.2|27533.2|27553.2|27533.2|27551.4|27531.4|8
1641362400000|2022-01-05 06:00:00|27555.6|27535.6|27545.4|27525.4|27558.2|27538.2|27544.5|27524.5|32
1641362700000|2022-01-05 06:05:00|27544.5|27524.5|27539.4|27519.4|27544.5|27524.5|27536.9|27516.9|36
1641363000000|2022-01-05 06:10:00|27539.9|27519.9|27539.9|27519.9|27540|27520|27539.9|27519.9|3
1641363300000|2022-01-05 06:15:00|27537.5|27517.5|27532.9|27512.9|27537.5|27517.5|27531.5|27511.5|21
1641363600000|2022-01-05 06:20:00|27532.4|27512.4|27543|27523|27543|27523|27532.4|27512.4|33
1641363900000|2022-01-05 06:25:00|27543.2|27523.2|27545.5|27525.5|27546.1|27526.1|27543.2|27523.2|8
1641364200000|2022-01-05 06:30:00|27547.5|27527.5|27544.5|27524.5|27553|27533|27544.5|27524.5|34
1641364500000|2022-01-05 06:35:00|27543.2|27523.2|27540|27520|27543.3|27523.3|27532.6|27512.6|53
1641364800000|2022-01-05 06:40:00|27538|27518|27537.3|27517.3|27540.1|27520.1|27534.5|27514.5|38
1641365100000|2022-01-05 06:45:00|27537.5|27517.5|27532.5|27512.5|27537.5|27517.5|27532.5|27512.5|7
1641365400000|2022-01-05 06:50:00|27531.6|27511.6|27530|27510|27531.6|27511.6|27527.3|27507.3|23
1641365700000|2022-01-05 06:55:00|27530.1|27510.1|27529.5|27509.5|27530.1|27510.1|27529.5|27509.5|2
1641366000000|2022-01-05 07:00:00|27530.1|27510.1|27530|27510|27530.4|27510.4|27529.5|27509.5|10
1641366300000|2022-01-05 07:05:00|27530.5|27510.5|27527.5|27507.5|27537.7|27517.7|27527.2|27507.2|27
1641366600000|2022-01-05 07:10:00|27527.2|27507.2|27526.6|27506.6|27529.5|27509.5|27526.6|27506.6|21
1641366900000|2022-01-05 07:15:00|27527.1|27507.1|27522|27502|27527.7|27507.7|27520.9|27500.9|23
1641367200000|2022-01-05 07:20:00|27522.2|27502.2|27526.4|27506.4|27527.7|27507.7|27522.2|27502.2|37
1641367500000|2022-01-05 07:25:00|27525.6|27505.6|27517.5|27497.5|27526.4|27506.4|27516.4|27496.4|23
1641367800000|2022-01-05 07:30:00|27518.1|27498.1|27518|27498|27518.1|27498.1|27509.2|27489.2|39
1641368100000|2022-01-05 07:35:00|27517.4|27497.4|27519.2|27499.2|27524.6|27504.6|27515|27495|58
1641368400000|2022-01-05 07:40:00|27519|27499|27521|27501|27521|27501|27517.4|27497.4|24
1641368700000|2022-01-05 07:45:00|27520.5|27500.5|27517.5|27497.5|27520.5|27500.5|27506.4|27486.4|124
1641369000000|2022-01-05 07:50:00|27515.1|27495.1|27515.1|27495.1|27518.4|27498.4|27511.4|27491.4|68
1641369300000|2022-01-05 07:55:00|27516|27496|27534|27514|27535|27515|27516|27496|72
1641369600000|2022-01-05 08:00:00|27534.5|27514.5|27538.5|27518.5|27538.6|27518.6|27534|27514|17
1641369900000|2022-01-05 08:05:00|27537.9|27517.9|27535.4|27515.4|27538.5|27518.5|27534.2|27514.2|18
1641370200000|2022-01-05 08:10:00|27529.6|27509.6|27534.4|27514.4|27534.4|27514.4|27528.4|27508.4|7
1641370500000|2022-01-05 08:15:00|27532.5|27512.5|27527.5|27507.5|27532.5|27512.5|27523.5|27503.5|21
1641370800000|2022-01-05 08:20:00|27527.4|27507.4|27527.5|27507.5|27527.5|27507.5|27522.5|27502.5|10
1641371100000|2022-01-05 08:25:00|27527.4|27507.4|27523|27503|27527.5|27507.5|27520.9|27500.9|20
1641371400000|2022-01-05 08:30:00|27523.1|27503.1|27537|27517|27539|27519|27521|27501|31
1641371700000|2022-01-05 08:35:00|27536.7|27516.7|27534.5|27514.5|27536.7|27516.7|27527.7|27507.7|44
1641372000000|2022-01-05 08:40:00|27535.1|27515.1|27535.5|27515.5|27535.5|27515.5|27534.5|27514.5|3
1641372300000|2022-01-05 08:45:00|27535|27515|27540|27520|27541|27521|27531.1|27511.1|30
1641372600000|2022-01-05 08:50:00|27539.6|27519.6|27536|27516|27544|27524|27536|27516|25
1641372900000|2022-01-05 08:55:00|27536.1|27516.1|27536.5|27516.5|27538.5|27518.5|27535.1|27515.1|32
1641373200000|2022-01-05 09:00:00|27537.6|27517.6|27540.4|27520.4|27541|27521|27537.6|27517.6|8
1641373500000|2022-01-05 09:05:00|27541|27521|27541|27521|27543.3|27523.3|27541|27521|6
1641373800000|2022-01-05 09:10:00|27545.1|27525.1|27539|27519|27545.1|27525.1|27535.9|27515.9|20
1641374100000|2022-01-05 09:15:00|27539.5|27519.5|27539.5|27519.5|27539.6|27519.6|27539.5|27519.5|3
1641374700000|2022-01-05 09:25:00|27539|27519|27536.5|27516.5|27539.8|27519.8|27536.5|27516.5|9
1641375000000|2022-01-05 09:30:00|27537.1|27517.1|27534|27514|27539|27519|27532.4|27512.4|18
1641375600000|2022-01-05 09:40:00|27535|27515|27537.5|27517.5|27537.5|27517.5|27535|27515|6
1641375900000|2022-01-05 09:45:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1641376500000|2022-01-05 09:55:00|27537.4|27517.4|27540|27520|27540|27520|27537|27517|7
1641376800000|2022-01-05 10:00:00|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|27538.5|27518.5|6
1641377400000|2022-01-05 10:10:00|27540|27520|27540|27520|27540|27520|27540|27520|1
1641378000000|2022-01-05 10:20:00|27540.5|27520.5|27542|27522|27543.4|27523.4|27540.5|27520.5|8
1641378300000|2022-01-05 10:25:00|27542.5|27522.5|27544.1|27524.1|27547.1|27527.1|27541.7|27521.7|14
1641378600000|2022-01-05 10:30:00|27544.7|27524.7|27541.3|27521.3|27544.7|27524.7|27541.3|27521.3|8
1641378900000|2022-01-05 10:35:00|27542|27522|27542|27522|27542|27522|27542|27522|1
1641379800000|2022-01-05 10:50:00|27542.5|27522.5|27543.5|27523.5|27543.5|27523.5|27542.5|27522.5|3
1641380100000|2022-01-05 10:55:00|27542|27522|27542|27522|27542|27522|27542|27522|1
1641380400000|2022-01-05 11:00:00|27542.5|27522.5|27547|27527|27547|27527|27542.5|27522.5|7
1641381000000|2022-01-05 11:10:00|27546.9|27526.9|27547|27527|27547|27527|27546.4|27526.4|9
1641381300000|2022-01-05 11:15:00|27546.5|27526.5|27544.5|27524.5|27546.5|27526.5|27540.9|27520.9|11
1641381600000|2022-01-05 11:20:00|27544.6|27524.6|27542.5|27522.5|27544.6|27524.6|27540.6|27520.6|7
1641381900000|2022-01-05 11:25:00|27541.6|27521.6|27544.5|27524.5|27545|27525|27540.1|27520.1|24
1641382200000|2022-01-05 11:30:00|27545|27525|27542.6|27522.6|27546.1|27526.1|27542|27522|18
1641382500000|2022-01-05 11:35:00|27542.5|27522.5|27539.5|27519.5|27542.5|27522.5|27538.4|27518.4|8
1641382800000|2022-01-05 11:40:00|27539.6|27519.6|27537.1|27517.1|27539.6|27519.6|27537.1|27517.1|6
1641383100000|2022-01-05 11:45:00|27537|27517|27536.5|27516.5|27537|27517|27536.5|27516.5|2
1641383400000|2022-01-05 11:50:00|27536.6|27516.6|27536.5|27516.5|27537|27517|27536.5|27516.5|3
1641383700000|2022-01-05 11:55:00|27535|27515|27531.5|27511.5|27535|27515|27528.9|27508.9|14
1641384000000|2022-01-05 12:00:00|27532|27512|27533.8|27513.8|27534.5|27514.5|27532|27512|7
1641384600000|2022-01-05 12:10:00|27536.1|27516.1|27531.2|27511.2|27536.1|27516.1|27531.2|27511.2|4
1641384900000|2022-01-05 12:15:00|27532.3|27512.3|27531.1|27511.1|27532.3|27512.3|27529.5|27509.5|8
1641385200000|2022-01-05 12:20:00|27531.2|27511.2|27527.8|27507.8|27531.2|27511.2|27527.8|27507.8|4
1641385800000|2022-01-05 12:30:00|27526.4|27506.4|27527.3|27507.3|27527.7|27507.7|27526.1|27506.1|5
1641386400000|2022-01-05 12:40:00|27529.3|27509.3|27530.7|27510.7|27534.2|27514.2|27529.3|27509.3|15
1641387000000|2022-01-05 12:50:00|27532.8|27512.8|27537|27517|27538.7|27518.7|27532.8|27512.8|9
1641387300000|2022-01-05 12:55:00|27531.6|27511.6|27538.7|27518.7|27538.7|27518.7|27530.2|27510.2|21
1641387600000|2022-01-05 13:00:00|27538.3|27518.3|27538.1|27518.1|27538.3|27518.3|27533.3|27513.3|14
1641387900000|2022-01-05 13:05:00|27537.7|27517.7|27536.6|27516.6|27538.7|27518.7|27533.3|27513.3|15
1641388200000|2022-01-05 13:10:00|27535.8|27515.8|27532.8|27512.8|27535.8|27515.8|27532.8|27512.8|3
1641388500000|2022-01-05 13:15:00|27533.5|27513.5|27540.2|27520.2|27540.2|27520.2|27532.5|27512.5|25
1641388800000|2022-01-05 13:20:00|27539.8|27519.8|27540.2|27520.2|27540.2|27520.2|27539.8|27519.8|4
1641389100000|2022-01-05 13:25:00|27539.8|27519.8|27535.8|27515.8|27539.8|27519.8|27535.8|27515.8|3
1641389400000|2022-01-05 13:30:00|27536.1|27516.1|27535.5|27515.5|27536.1|27516.1|27535.5|27515.5|4
1641389700000|2022-01-05 13:35:00|27534.4|27514.4|27535.5|27515.5|27537.5|27517.5|27533.1|27513.1|21
1641390000000|2022-01-05 13:40:00|27534.4|27514.4|27535|27515|27536|27516|27534.4|27514.4|11
1641390300000|2022-01-05 13:45:00|27534.4|27514.4|27534.4|27514.4|27535|27515|27534.4|27514.4|3
1641390600000|2022-01-05 13:50:00|27535.5|27515.5|27536|27516|27536|27516|27535.4|27515.4|3
1641390900000|2022-01-05 13:55:00|27535|27515|27535|27515|27535|27515|27535|27515|1
1641391200000|2022-01-05 14:00:00|27536.1|27516.1|27535.7|27515.7|27536.1|27516.1|27534.5|27514.5|5
1641391800000|2022-01-05 14:10:00|27535.6|27515.6|27535|27515|27535.7|27515.7|27535|27515|6
1641392100000|2022-01-05 14:15:00|27534.6|27514.6|27535.7|27515.7|27535.7|27515.7|27534.6|27514.6|2
1641392400000|2022-01-05 14:20:00|27535.6|27515.6|27535.1|27515.1|27535.6|27515.6|27532.9|27512.9|12
1641392700000|2022-01-05 14:25:00|27533.5|27513.5|27529.1|27509.1|27533.5|27513.5|27528.2|27508.2|31
1641393000000|2022-01-05 14:30:00|27529|27509|27529.5|27509.5|27529.5|27509.5|27526.5|27506.5|6
1641393300000|2022-01-05 14:35:00|27531|27511|27525|27505|27532|27512|27522.5|27502.5|11
1641393600000|2022-01-05 14:40:00|27524.5|27504.5|27522.5|27502.5|27532.5|27504.5|27522.5|27495|7
1641393900000|2022-01-05 14:45:00|27523|27503|27533.5|27498.5|27533.5|27505.6|27522.5|27498.5|11
1641394200000|2022-01-05 14:50:00|27533|27498|27532.5|27497.5|27533|27498|27532.5|27497.5|2
1641394500000|2022-01-05 14:55:00|27523.5|27503.5|27532.5|27497.5|27532.5|27505|27522.5|27496.6|13
1641394800000|2022-01-05 15:00:00|27533|27498|27525.5|27505.5|27533.1|27505.5|27522.5|27497.5|15
1641395100000|2022-01-05 15:05:00|27532.5|27497.5|27532.5|27497.5|27533|27502.6|27521.4|27494.7|13
1641395400000|2022-01-05 15:10:00|27533|27498|27531|27496|27533|27498|27530.5|27495.5|5
1641396000000|2022-01-05 15:20:00|27529.5|27494.5|27523|27503|27529.5|27503|27522.1|27493|9
1641396300000|2022-01-05 15:25:00|27520.6|27500.6|27516.1|27496.1|27527.5|27500.6|27513|27491.1|32
1641396600000|2022-01-05 15:30:00|27516|27496|27516|27496|27521|27501|27516|27496|21
1641396900000|2022-01-05 15:35:00|27517.1|27497.1|27530|27510|27530.5|27510.5|27517.1|27497.1|46
1641397200000|2022-01-05 15:40:00|27530.5|27510.5|27539|27504|27539|27511|27530.5|27504|3
1641397500000|2022-01-05 15:45:00|27538.4|27503.4|27538.5|27503.5|27539.5|27504.5|27537.5|27502.5|9
1641397800000|2022-01-05 15:50:00|27538|27503|27534.4|27514.4|27538|27515|27524.2|27500.6|13
1641398100000|2022-01-05 15:55:00|27534.5|27514.5|27532.5|27512.5|27534.5|27514.5|27529.5|27509.5|9
1641398400000|2022-01-05 16:00:00|27532.7|27512.7|27531.9|27511.9|27532.7|27512.7|27531.9|27511.9|5
1641398700000|2022-01-05 16:05:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|1
1641399300000|2022-01-05 16:15:00|27532|27512|27532|27512|27532.4|27512.4|27529|27509|12
1641399900000|2022-01-05 16:25:00|27534.6|27514.6|27532.7|27512.7|27534.6|27514.6|27532.7|27512.7|4
1641400200000|2022-01-05 16:30:00|27533.1|27513.1|27537.5|27517.5|27537.5|27517.5|27533.1|27513.1|6
1641400500000|2022-01-05 16:35:00|27537.1|27517.1|27542|27522|27542.5|27522.5|27535|27515|21
1641400800000|2022-01-05 16:40:00|27542.1|27522.1|27541.7|27521.7|27542.1|27522.1|27541.7|27521.7|2
1641401100000|2022-01-05 16:45:00|27542.1|27522.1|27541.4|27521.4|27542.1|27522.1|27541.4|27521.4|3
1641401400000|2022-01-05 16:50:00|27539.7|27519.7|27539.9|27519.9|27539.9|27519.9|27539.7|27519.7|6
1641401700000|2022-01-05 16:55:00|27539.7|27519.7|27537.4|27517.4|27541.1|27521.1|27537.4|27517.4|17
1641402000000|2022-01-05 17:00:00|27537.9|27517.9|27542.4|27522.4|27542.4|27522.4|27537.9|27517.9|8
1641402300000|2022-01-05 17:05:00|27541.9|27521.9|27538.4|27518.4|27542.4|27522.4|27538.4|27518.4|13
1641402600000|2022-01-05 17:10:00|27538|27518|27533.9|27513.9|27538|27518|27533.9|27513.9|8
1641402900000|2022-01-05 17:15:00|27542.5|27507.5|27542.5|27507.5|27542.5|27507.5|27542.5|27507.5|1
1641403200000|2022-01-05 17:20:00|27541.4|27506.4|27542.4|27507.4|27542.5|27507.5|27541.4|27506.4|5
1641403500000|2022-01-05 17:25:00|27543|27508|27542.5|27507.5|27543.1|27508.1|27542.5|27507.5|3
1641403800000|2022-01-05 17:30:00|27542.8|27507.8|27534.2|27514.2|27542.8|27514.2|27534.2|27507.5|3
1641404100000|2022-01-05 17:35:00|27534.8|27514.8|27537.6|27517.6|27537.6|27517.6|27534.2|27514.2|5
1641404400000|2022-01-05 17:40:00|27538|27518|27538|27518|27538|27518|27538|27518|1
1641406500000|2022-01-05 18:15:00|27533.5|27513.5|27532.5|27512.5|27535|27515|27532.5|27512.5|12
1641406800000|2022-01-05 18:20:00|27533|27513|27533|27513|27533|27513|27533|27513|1
1641408300000|2022-01-05 18:45:00|27534.2|27514.2|27533.7|27513.7|27534.2|27514.2|27533.7|27513.7|2
1641408900000|2022-01-05 18:55:00|27534.5|27514.5|27534.5|27514.5|27534.5|27514.5|27534.5|27514.5|1
1641409200000|2022-01-05 19:00:00|27535|27515|27542|27507|27542.5|27515|27530.5|27505|25
1641409500000|2022-01-05 19:05:00|27542.1|27507.1|27543.4|27508.4|27553.4|27522.9|27541|27506|25
1641409800000|2022-01-05 19:10:00|27542.9|27507.9|27551|27516|27552|27520.3|27540.3|27506.5|24
1641410100000|2022-01-05 19:15:00|27551.5|27516.5|27551|27516|27554|27525.5|27541.6|27512.8|23
1641410400000|2022-01-05 19:20:00|27552|27517|27551.2|27516.2|27552.2|27517.2|27550.4|27515.4|7
1641410700000|2022-01-05 19:25:00|27551|27516|27550.5|27515.5|27551.2|27516.2|27550.5|27515.5|5
1641411000000|2022-01-05 19:30:00|27548.9|27513.9|27552.6|27517.6|27554|27527.5|27542|27507|22
1641411300000|2022-01-05 19:35:00|27553|27518|27560|27525|27560|27525|27553|27518|20
1641411600000|2022-01-05 19:40:00|27551.3|27531.3|27568.2|27548.2|27570|27548.2|27550.7|27522.5|27
1641411900000|2022-01-05 19:45:00|27568.3|27548.3|27573|27538|27573|27548.3|27565|27537.5|10
1641412200000|2022-01-05 19:50:00|27572.6|27537.6|27573|27538|27573|27538|27572.6|27537.6|2
1641412500000|2022-01-05 19:55:00|27573.5|27538.5|27573|27538|27573.5|27538.5|27573|27538|2
1641432600000|2022-01-06 01:30:00|27564|27544|27556.6|27536.6|27564|27544|27555.2|27535.2|36
1641432900000|2022-01-06 01:35:00|27557.1|27537.1|27559.1|27539.1|27562.6|27542.6|27556.7|27536.7|29
1641433200000|2022-01-06 01:40:00|27560.1|27540.1|27558|27538|27561.6|27541.6|27558|27538|34
1641433500000|2022-01-06 01:45:00|27558.5|27538.5|27559.4|27539.4|27561.5|27541.5|27558|27538|13
1641433800000|2022-01-06 01:50:00|27559|27539|27560|27540|27563|27543|27558|27538|18
1641434100000|2022-01-06 01:55:00|27559.4|27539.4|27564.6|27544.6|27567|27547|27559.4|27539.4|20
1641434400000|2022-01-06 02:00:00|27564.7|27544.7|27562.6|27542.6|27567.5|27547.5|27561.1|27541.1|32
1641434700000|2022-01-06 02:05:00|27563.1|27543.1|27567.5|27547.5|27568.1|27548.1|27563.1|27543.1|9
1641435000000|2022-01-06 02:10:00|27567|27547|27571.6|27551.6|27576.4|27556.4|27562.1|27542.1|66
1641435300000|2022-01-06 02:15:00|27571.1|27551.1|27582.6|27562.6|27583|27563|27571.1|27551.1|52
1641435600000|2022-01-06 02:20:00|27583|27563|27582.2|27562.2|27583|27563|27580.6|27560.6|23
1641435900000|2022-01-06 02:25:00|27581.4|27561.4|27582|27562|27582.4|27562.4|27581.4|27561.4|6
1641436200000|2022-01-06 02:30:00|27582.4|27562.4|27572.4|27552.4|27583|27563|27566.6|27546.6|52
1641436500000|2022-01-06 02:35:00|27572.5|27552.5|27573|27553|27573|27553|27565.5|27545.5|19
1641436800000|2022-01-06 02:40:00|27572.7|27552.7|27577.6|27557.6|27578.5|27558.5|27572.7|27552.7|28
1641437100000|2022-01-06 02:45:00|27578.1|27558.1|27577.5|27557.5|27578.5|27558.5|27577.2|27557.2|20
1641437400000|2022-01-06 02:50:00|27577|27557|27577.3|27557.3|27577.3|27557.3|27577|27557|2
1641437700000|2022-01-06 02:55:00|27577.5|27557.5|27576.4|27556.4|27577.6|27557.6|27572.9|27552.9|31
1641438000000|2022-01-06 03:00:00|27576.5|27556.5|27577|27557|27578|27558|27575|27555|14
1641438300000|2022-01-06 03:05:00|27576.5|27556.5|27572|27552|27576.5|27556.5|27572|27552|18
1641438600000|2022-01-06 03:10:00|27572.5|27552.5|27572.2|27552.2|27573|27553|27571.6|27551.6|9
1641438900000|2022-01-06 03:15:00|27572|27552|27573|27553|27577.4|27557.4|27571.6|27551.6|23
1641439200000|2022-01-06 03:20:00|27573.6|27553.6|27562.9|27542.9|27574.4|27554.4|27562.2|27542.2|32
1641439500000|2022-01-06 03:25:00|27565.1|27545.1|27573.5|27553.5|27573.5|27553.5|27564|27544|24
1641439800000|2022-01-06 03:30:00|27574|27554|27575.1|27555.1|27577.5|27557.5|27572|27552|25
1641440100000|2022-01-06 03:35:00|27575.4|27555.4|27572.2|27552.2|27577.7|27557.7|27570|27550|19
1641440400000|2022-01-06 03:40:00|27572.7|27552.7|27576|27556|27576|27556|27572.7|27552.7|19
1641440700000|2022-01-06 03:45:00|27575.4|27555.4|27576|27556|27576.5|27556.5|27575.4|27555.4|6
1641441000000|2022-01-06 03:50:00|27576.4|27556.4|27577.4|27557.4|27577.4|27557.4|27576|27556|7
1641441300000|2022-01-06 03:55:00|27577.9|27557.9|27576|27556|27577.9|27557.9|27575|27555|6
1641441600000|2022-01-06 04:00:00|27576.4|27556.4|27577|27557|27577|27557|27575.4|27555.4|9
1641441900000|2022-01-06 04:05:00|27576.9|27556.9|27576|27556|27577|27557|27576|27556|8
1641442200000|2022-01-06 04:10:00|27576.2|27556.2|27576.6|27556.6|27576.6|27556.6|27576.2|27556.2|3
1641442500000|2022-01-06 04:15:00|27576.5|27556.5|27578.9|27558.9|27579.9|27559.9|27576.5|27556.5|15
1641442800000|2022-01-06 04:20:00|27578.3|27558.3|27578.3|27558.3|27578.9|27558.9|27578.3|27558.3|3
1641443100000|2022-01-06 04:25:00|27578.4|27558.4|27585|27565|27586|27566|27578.4|27558.4|20
1641443400000|2022-01-06 04:30:00|27587.5|27567.5|27586.9|27566.9|27589.2|27569.2|27583.9|27563.9|25
1641443700000|2022-01-06 04:35:00|27586.4|27566.4|27587|27567|27587.3|27567.3|27586.4|27566.4|6
1641444000000|2022-01-06 04:40:00|27586.5|27566.5|27594|27574|27594|27574|27586.5|27566.5|19
1641444300000|2022-01-06 04:45:00|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|27593.5|27573.5|1
1641444600000|2022-01-06 04:50:00|27595.5|27575.5|27594.7|27574.7|27596|27576|27594.7|27574.7|4
1641444900000|2022-01-06 04:55:00|27592.7|27572.7|27587.3|27567.3|27594.7|27574.7|27587.3|27567.3|13
1641445200000|2022-01-06 05:00:00|27586.8|27566.8|27591.4|27571.4|27591.4|27571.4|27586.8|27566.8|6
1641445500000|2022-01-06 05:05:00|27591.3|27571.3|27587.9|27567.9|27591.3|27571.3|27587.5|27567.5|11
1641445800000|2022-01-06 05:10:00|27587.4|27567.4|27578.9|27558.9|27587.4|27567.4|27578.9|27558.9|10
1641446100000|2022-01-06 05:15:00|27579|27559|27582.3|27562.3|27582.3|27562.3|27579|27559|6
1641446400000|2022-01-06 05:20:00|27582|27562|27577|27557|27582|27562|27577|27557|7
1641446700000|2022-01-06 05:25:00|27576.9|27556.9|27575|27555|27576.9|27556.9|27573.5|27553.5|10
1641447000000|2022-01-06 05:30:00|27576.4|27556.4|27574|27554|27576.4|27556.4|27574|27554|6
1641447300000|2022-01-06 05:35:00|27572.4|27552.4|27571.4|27551.4|27572.4|27552.4|27570.3|27550.3|7
1641447600000|2022-01-06 05:40:00|27572.4|27552.4|27576.4|27556.4|27577|27557|27572.4|27552.4|21
1641447900000|2022-01-06 05:45:00|27577|27557|27576.5|27556.5|27577|27557|27572|27552|17
1641448200000|2022-01-06 05:50:00|27576.9|27556.9|27577|27557|27577|27557|27574.4|27554.4|8
1641448500000|2022-01-06 05:55:00|27576.9|27556.9|27579.4|27559.4|27582.3|27562.3|27576.9|27556.9|11
1641448800000|2022-01-06 06:00:00|27581.5|27561.5|27587.9|27567.9|27589.4|27569.4|27578|27558|23
1641449100000|2022-01-06 06:05:00|27590|27570|27587.4|27567.4|27592|27572|27583|27563|24
1641449400000|2022-01-06 06:10:00|27588|27568|27595.9|27575.9|27595.9|27575.9|27587.9|27567.9|13
1641449700000|2022-01-06 06:15:00|27596|27576|27593.2|27573.2|27597.4|27577.4|27593.2|27573.2|23
1641450000000|2022-01-06 06:20:00|27594.6|27574.6|27596.9|27576.9|27597.7|27577.7|27590.6|27570.6|72
1641450300000|2022-01-06 06:25:00|27596.4|27576.4|27597|27577|27601.3|27581.3|27595.6|27575.6|27
1641450600000|2022-01-06 06:30:00|27597.4|27577.4|27599.4|27579.4|27599.4|27579.4|27597.4|27577.4|5
1641450900000|2022-01-06 06:35:00|27599.6|27579.6|27602|27582|27608.3|27588.3|27599.6|27579.6|21
1641451200000|2022-01-06 06:40:00|27605.4|27585.4|27596.6|27576.6|27606.5|27586.5|27595.4|27575.4|55
1641451500000|2022-01-06 06:45:00|27596.2|27576.2|27592.5|27572.5|27597.6|27577.6|27592.5|27572.5|29
1641451800000|2022-01-06 06:50:00|27593|27573|27601.4|27581.4|27601.4|27581.4|27593|27573|21
1641452100000|2022-01-06 06:55:00|27600.6|27580.6|27603.2|27583.2|27603.2|27583.2|27600.6|27580.6|13
1641452400000|2022-01-06 07:00:00|27602.2|27582.2|27602.3|27582.3|27605.1|27585.1|27601.6|27581.6|26
1641452700000|2022-01-06 07:05:00|27603.3|27583.3|27604.6|27584.6|27606.7|27586.7|27603.3|27583.3|18
1641453000000|2022-01-06 07:10:00|27603.8|27583.8|27603.5|27583.5|27604.5|27584.5|27603.2|27583.2|8
1641453300000|2022-01-06 07:15:00|27604|27584|27600|27580|27604|27584|27598.4|27578.4|25
1641453600000|2022-01-06 07:20:00|27600.5|27580.5|27600|27580|27601|27581|27599|27579|10
1641453900000|2022-01-06 07:25:00|27600.5|27580.5|27598|27578|27600.5|27580.5|27595|27575|12
1641454200000|2022-01-06 07:30:00|27598.4|27578.4|27602.6|27582.6|27602.6|27582.6|27598.4|27578.4|13
1641454500000|2022-01-06 07:35:00|27603.1|27583.1|27602.1|27582.1|27607.5|27587.5|27599.8|27579.8|47
1641454800000|2022-01-06 07:40:00|27602.4|27582.4|27597|27577|27604.1|27584.1|27597|27577|22
1641455100000|2022-01-06 07:45:00|27597.4|27577.4|27603|27583|27603.4|27583.4|27597.4|27577.4|11
1641455400000|2022-01-06 07:50:00|27602.4|27582.4|27600.4|27580.4|27602.4|27582.4|27599|27579|16
1641455700000|2022-01-06 07:55:00|27601.4|27581.4|27602.5|27582.5|27604.8|27584.8|27601.4|27581.4|16
1641456000000|2022-01-06 08:00:00|27602.4|27582.4|27603|27583|27603.7|27583.7|27602.2|27582.2|9
1641456300000|2022-01-06 08:05:00|27603.4|27583.4|27597.5|27577.5|27604.1|27584.1|27597.5|27577.5|13
1641456600000|2022-01-06 08:10:00|27597.4|27577.4|27598.1|27578.1|27599.4|27579.4|27590.6|27570.6|25
1641456900000|2022-01-06 08:15:00|27599.1|27579.1|27603.5|27583.5|27608|27588|27595.6|27575.6|42
1641457200000|2022-01-06 08:20:00|27606|27586|27625.6|27605.6|27627.5|27607.5|27606|27586|30
1641457500000|2022-01-06 08:25:00|27625.5|27605.5|27616|27596|27625.5|27605.5|27615.4|27595.4|43
1641457800000|2022-01-06 08:30:00|27616.1|27596.1|27622|27602|27622|27602|27615|27595|31
1641458100000|2022-01-06 08:35:00|27622.5|27602.5|27613|27593|27622.5|27602.5|27613|27593|15
1641458400000|2022-01-06 08:40:00|27612|27592|27614.5|27594.5|27616.9|27596.9|27607.2|27587.2|45
1641458700000|2022-01-06 08:45:00|27614.4|27594.4|27619.1|27599.1|27619.9|27599.9|27614.4|27594.4|18
1641459000000|2022-01-06 08:50:00|27619.7|27599.7|27616.7|27596.7|27623.5|27603.5|27615.1|27595.1|24
1641459300000|2022-01-06 08:55:00|27618.3|27598.3|27616.7|27596.7|27618.7|27598.7|27614.2|27594.2|28
1641459600000|2022-01-06 09:00:00|27617.3|27597.3|27612.3|27592.3|27617.6|27597.6|27612.3|27592.3|10
1641459900000|2022-01-06 09:05:00|27612.6|27592.6|27617.3|27597.3|27617.7|27597.7|27612.6|27592.6|14
1641460200000|2022-01-06 09:10:00|27616.7|27596.7|27616.7|27596.7|27616.7|27596.7|27614.7|27594.7|11
1641460500000|2022-01-06 09:15:00|27616.2|27596.2|27615.5|27595.5|27616.7|27596.7|27615.5|27595.5|5
1641460800000|2022-01-06 09:20:00|27615.9|27595.9|27616.5|27596.5|27616.6|27596.6|27615.5|27595.5|11
1641461100000|2022-01-06 09:25:00|27617.1|27597.1|27620.6|27600.6|27620.6|27600.6|27616.2|27596.2|14
1641461400000|2022-01-06 09:30:00|27620.4|27600.4|27621.1|27601.1|27622.1|27602.1|27619.5|27599.5|15
1641461700000|2022-01-06 09:35:00|27621.6|27601.6|27623.6|27603.6|27623.6|27603.6|27621.6|27601.6|6
1641462300000|2022-01-06 09:45:00|27623|27603|27620.3|27600.3|27623.1|27603.1|27620.3|27600.3|30
1641462600000|2022-01-06 09:50:00|27620.4|27600.4|27620.5|27600.5|27620.5|27600.5|27620.3|27600.3|3
1641462900000|2022-01-06 09:55:00|27620.6|27600.6|27617|27597|27620.6|27600.6|27617|27597|6
1641463200000|2022-01-06 10:00:00|27617.5|27597.5|27617.5|27597.5|27618.7|27598.7|27616.9|27596.9|14
1641463500000|2022-01-06 10:05:00|27617.6|27597.6|27616.5|27596.5|27617.6|27597.6|27616.5|27596.5|3
1641463800000|2022-01-06 10:10:00|27617|27597|27616.5|27596.5|27617|27597|27615.7|27595.7|10
1641464100000|2022-01-06 10:15:00|27616.4|27596.4|27616.5|27596.5|27616.5|27596.5|27615.7|27595.7|8
1641464400000|2022-01-06 10:20:00|27615.7|27595.7|27618|27598|27620|27600|27615.7|27595.7|20
1641464700000|2022-01-06 10:25:00|27619.9|27599.9|27618.5|27598.5|27619.9|27599.9|27618.5|27598.5|8
1641465000000|2022-01-06 10:30:00|27619.9|27599.9|27616.9|27596.9|27619.9|27599.9|27616.5|27596.5|22
1641465600000|2022-01-06 10:40:00|27616.4|27596.4|27616.1|27596.1|27616.4|27596.4|27615.5|27595.5|8
1641465900000|2022-01-06 10:45:00|27615.5|27595.5|27616.5|27596.5|27616.9|27596.9|27615.5|27595.5|5
1641466200000|2022-01-06 10:50:00|27617.4|27597.4|27618.5|27598.5|27620|27600|27616.9|27596.9|13
1641466800000|2022-01-06 11:00:00|27620.5|27600.5|27621.4|27601.4|27622.2|27602.2|27620.5|27600.5|13
1641467100000|2022-01-06 11:05:00|27622|27602|27624.5|27604.5|27626.5|27606.5|27621.4|27601.4|19
1641467400000|2022-01-06 11:10:00|27626.5|27606.5|27626.1|27606.1|27626.5|27606.5|27626.1|27606.1|2
1641468000000|2022-01-06 11:20:00|27626.6|27606.6|27623.7|27603.7|27626.6|27606.6|27623.4|27603.4|3
1641468600000|2022-01-06 11:30:00|27626.2|27606.2|27626.2|27606.2|27627.7|27607.7|27626.2|27606.2|3
1641468900000|2022-01-06 11:35:00|27626|27606|27626.7|27606.7|27627.2|27607.2|27626|27606|7
1641469200000|2022-01-06 11:40:00|27626|27606|27622.6|27602.6|27626.7|27606.7|27622.6|27602.6|3
1641469500000|2022-01-06 11:45:00|27621.7|27601.7|27621.2|27601.2|27623.2|27603.2|27620.5|27600.5|8
1641469800000|2022-01-06 11:50:00|27620.6|27600.6|27621.2|27601.2|27621.2|27601.2|27620.6|27600.6|4
1641470400000|2022-01-06 12:00:00|27622.2|27602.2|27623.7|27603.7|27624.7|27604.7|27622.2|27602.2|6
1641470700000|2022-01-06 12:05:00|27623.2|27603.2|27623.8|27603.8|27623.8|27603.8|27623.2|27603.2|2
1641471000000|2022-01-06 12:10:00|27622.3|27602.3|27620.9|27600.9|27622.3|27602.3|27620.9|27600.9|2
1641471300000|2022-01-06 12:15:00|27622.3|27602.3|27619.6|27599.6|27622.3|27602.3|27610.5|27590.5|26
1641471600000|2022-01-06 12:20:00|27621.2|27601.2|27621.9|27601.9|27622.3|27602.3|27620.9|27600.9|8
1641471900000|2022-01-06 12:25:00|27621.4|27601.4|27619.8|27599.8|27623.1|27603.1|27619.8|27599.8|14
1641472200000|2022-01-06 12:30:00|27622.2|27602.2|27624.5|27604.5|27625|27605|27621.2|27601.2|14
1641472500000|2022-01-06 12:35:00|27623.5|27603.5|27623.5|27603.5|27624|27604|27623.5|27603.5|3
1641472800000|2022-01-06 12:40:00|27624.5|27604.5|27624.5|27604.5|27625.5|27605.5|27624|27604|8
1641473100000|2022-01-06 12:45:00|27624|27604|27624|27604|27624|27604|27624|27604|1
1641473700000|2022-01-06 12:55:00|27624.5|27604.5|27625|27605|27625|27605|27624.5|27604.5|4
1641474000000|2022-01-06 13:00:00|27622.5|27602.5|27621.6|27601.6|27622.5|27602.5|27621.5|27601.5|6
1641474300000|2022-01-06 13:05:00|27622|27602|27624.6|27604.6|27625.8|27605.8|27622|27602|6
1641474600000|2022-01-06 13:10:00|27624.1|27604.1|27624.6|27604.6|27624.6|27604.6|27624.1|27604.1|2
1641474900000|2022-01-06 13:15:00|27626.3|27606.3|27624.6|27604.6|27626.3|27606.3|27624.1|27604.1|6
1641475200000|2022-01-06 13:20:00|27625.5|27605.5|27627.3|27607.3|27627.3|27607.3|27625.1|27605.1|7
1641475500000|2022-01-06 13:25:00|27626.1|27606.1|27622.6|27602.6|27626.6|27606.6|27619.1|27599.1|26
1641475800000|2022-01-06 13:30:00|27621.6|27601.6|27626.6|27606.6|27626.6|27606.6|27621.6|27601.6|9
1641476400000|2022-01-06 13:40:00|27627|27607|27629.6|27609.6|27630.3|27610.3|27626.6|27606.6|8
1641476700000|2022-01-06 13:45:00|27629.8|27609.8|27627.8|27607.8|27629.8|27609.8|27627.8|27607.8|5
1641477000000|2022-01-06 13:50:00|27629.2|27609.2|27627.8|27607.8|27629.2|27609.2|27627.8|27607.8|5
1641477300000|2022-01-06 13:55:00|27629.2|27609.2|27628.9|27608.9|27629.2|27609.2|27627.7|27607.7|6
1641477600000|2022-01-06 14:00:00|27629.1|27609.1|27627|27607|27629.1|27609.1|27627|27607|7
1641477900000|2022-01-06 14:05:00|27628|27608|27628.5|27608.5|27629|27609|27628|27608|3
1641478200000|2022-01-06 14:10:00|27628|27608|27625|27605|27629.5|27609.5|27624.5|27604.5|12
1641478500000|2022-01-06 14:15:00|27626.5|27606.5|27628|27608|27628.4|27608.4|27625|27605|9
1641478800000|2022-01-06 14:20:00|27627.5|27607.5|27628.3|27608.3|27628.3|27608.3|27627.5|27607.5|3
1641479100000|2022-01-06 14:25:00|27627.8|27607.8|27628.5|27608.5|27631.5|27611.5|27627.8|27607.8|14
1641479400000|2022-01-06 14:30:00|27629|27609|27625.5|27605.5|27629|27609|27625.5|27605.5|5
1641479700000|2022-01-06 14:35:00|27625|27605|27622.5|27602.5|27625|27605|27619.5|27599.5|28
1641480000000|2022-01-06 14:40:00|27623|27603|27624.5|27604.5|27624.5|27604.5|27619.5|27599.5|13
1641480300000|2022-01-06 14:45:00|27625|27605|27625|27605|27625|27605|27625|27605|1
1641480600000|2022-01-06 14:50:00|27624.5|27604.5|27623.5|27603.5|27624.5|27604.5|27619|27599|9
1641480900000|2022-01-06 14:55:00|27624|27604|27625|27605|27625|27605|27623|27603|6
1641481200000|2022-01-06 15:00:00|27624.5|27604.5|27628|27608|27630|27610|27624.5|27604.5|13
1641481500000|2022-01-06 15:05:00|27630|27610|27637|27602|27637|27612.5|27629|27601.5|13
1641481800000|2022-01-06 15:10:00|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|27636.5|27601.5|1
1641482100000|2022-01-06 15:15:00|27637|27602|27637|27602|27637|27602|27636.5|27601.5|3
1641482400000|2022-01-06 15:20:00|27636.5|27601.5|27636|27601|27636.5|27601.5|27636|27601|2
1641482700000|2022-01-06 15:25:00|27635.5|27600.5|27636.5|27601.5|27637|27602|27635.5|27600.5|7
1641483000000|2022-01-06 15:30:00|27637|27602|27633.5|27598.5|27637|27602|27633|27598|4
1641483300000|2022-01-06 15:35:00|27633|27598|27632.5|27597.5|27633|27598|27632|27597|5
1641483600000|2022-01-06 15:40:00|27630|27595|27632.5|27597.5|27633|27598|27630|27595|5
1641483900000|2022-01-06 15:45:00|27635|27600|27627.5|27607.5|27635|27607.5|27627.5|27600|2
1641484200000|2022-01-06 15:50:00|27632.5|27612.5|27632.5|27612.5|27633|27613|27632.5|27612.5|5
1641484500000|2022-01-06 15:55:00|27633|27613|27633|27613|27633|27613|27631.5|27611.5|5
1641484800000|2022-01-06 16:00:00|27632.5|27612.5|27640.5|27605.5|27640.5|27612.5|27628|27601.5|10
1641485100000|2022-01-06 16:05:00|27640|27605|27633|27613|27640|27613|27629|27605|14
1641485400000|2022-01-06 16:10:00|27631|27611|27628.5|27608.5|27633|27613|27628.5|27608.5|9
1641485700000|2022-01-06 16:15:00|27629|27609|27632.5|27612.5|27633|27613|27629|27609|12
1641486000000|2022-01-06 16:20:00|27633|27613|27632.5|27612.5|27633|27613|27632.5|27612.5|2
1641486600000|2022-01-06 16:30:00|27633|27613|27633|27613|27633|27613|27633|27613|1
1641486900000|2022-01-06 16:35:00|27638|27618|27634.5|27614.5|27638|27618|27633|27613|6
1641487200000|2022-01-06 16:40:00|27635.5|27615.5|27640.5|27605.5|27644.5|27615.5|27634.5|27605.5|12
1641487500000|2022-01-06 16:45:00|27641|27606|27642.5|27607.5|27642.5|27607.5|27641|27606|3
1641488100000|2022-01-06 16:55:00|27640.5|27605.5|27632.1|27612.1|27640.5|27615.5|27631.6|27605|10
1641488400000|2022-01-06 17:00:00|27633.6|27613.6|27632.1|27612.1|27633.6|27613.6|27632.1|27612.1|2
1641488700000|2022-01-06 17:05:00|27629.4|27609.4|27628.4|27608.4|27630.4|27610.4|27628|27608|8
1641489000000|2022-01-06 17:10:00|27627.6|27607.6|27627.3|27607.3|27627.6|27607.6|27627.3|27607.3|2
1641489300000|2022-01-06 17:15:00|27627.9|27607.9|27627.5|27607.5|27627.9|27607.9|27627.5|27607.5|2
1641489600000|2022-01-06 17:20:00|27635.1|27615.1|27632.4|27612.4|27636.1|27616.1|27632.4|27612.4|5
1641489900000|2022-01-06 17:25:00|27632.1|27612.1|27627.5|27607.5|27632.1|27612.1|27627.5|27607.5|3
1641490200000|2022-01-06 17:30:00|27627.7|27607.7|27627.7|27607.7|27627.7|27607.7|27627.7|27607.7|1
1641490800000|2022-01-06 17:40:00|27636.3|27601.3|27633.2|27613.2|27641.8|27617.5|27633.2|27601.3|8
1641491100000|2022-01-06 17:45:00|27634.5|27614.5|27633.7|27613.7|27634.5|27614.5|27629.8|27609.8|13
1641491400000|2022-01-06 17:50:00|27632.1|27612.1|27633.2|27613.2|27634.2|27614.2|27632.1|27612.1|7
1641491700000|2022-01-06 17:55:00|27634.3|27614.3|27633.2|27613.2|27634.3|27614.3|27633.2|27613.2|2
1641492300000|2022-01-06 18:05:00|27636.5|27616.5|27637.5|27617.5|27637.6|27617.6|27636.1|27616.1|6
1641492600000|2022-01-06 18:10:00|27641.9|27621.9|27638.6|27618.6|27642.6|27622.6|27638.6|27618.6|6
1641494100000|2022-01-06 18:35:00|27641.9|27621.9|27643|27623|27643|27623|27641.6|27621.6|4
1641494400000|2022-01-06 18:40:00|27648|27628|27645.3|27625.3|27650.2|27630.2|27645.3|27625.3|9
1641494700000|2022-01-06 18:45:00|27651|27616|27643.2|27623.2|27651.3|27623.2|27643.2|27615|6
1641495300000|2022-01-06 18:55:00|27639|27619|27638|27618|27639|27619|27637.7|27617.7|4
1641495600000|2022-01-06 19:00:00|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|27640.4|27620.4|1
1641495900000|2022-01-06 19:05:00|27647.4|27612.4|27646.6|27611.6|27647.4|27612.4|27646.6|27611.6|3
1641496500000|2022-01-06 19:15:00|27645|27610|27636.6|27616.6|27645|27616.6|27636|27610|6
1641496800000|2022-01-06 19:20:00|27637.1|27617.1|27637|27617|27637.1|27617.1|27637|27617|2
1641497700000|2022-01-06 19:35:00|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|27635.5|27615.5|1
1641498300000|2022-01-06 19:45:00|27635.8|27615.8|27635.8|27615.8|27636|27616|27635.5|27615.5|5
1641498600000|2022-01-06 19:50:00|27636.3|27616.3|27646.6|27611.6|27647.4|27619.3|27636.3|27611.6|5
1641519000000|2022-01-07 01:30:00|27590.4|27570.4|27591.4|27571.4|27592.3|27572.3|27590.4|27570.4|17
1641519300000|2022-01-07 01:35:00|27591.9|27571.9|27591.4|27571.4|27592.9|27572.9|27591.3|27571.3|16
1641519600000|2022-01-07 01:40:00|27591.9|27571.9|27597.2|27577.2|27597.2|27577.2|27591.4|27571.4|67
1641519900000|2022-01-07 01:45:00|27597|27577|27606|27586|27611.3|27591.3|27596.4|27576.4|143
1641520200000|2022-01-07 01:50:00|27605.3|27585.3|27605.9|27585.9|27606|27586|27602.3|27582.3|35
1641520500000|2022-01-07 01:55:00|27605.4|27585.4|27602.5|27582.5|27605.7|27585.7|27600.5|27580.5|139
1641520800000|2022-01-07 02:00:00|27602.9|27582.9|27609.4|27589.4|27609.7|27589.7|27602.8|27582.8|80
1641521100000|2022-01-07 02:05:00|27609.5|27589.5|27622.8|27602.8|27628.3|27608.3|27609.5|27589.5|112
1641521400000|2022-01-07 02:10:00|27623.3|27603.3|27626.1|27606.1|27632.9|27612.9|27617.4|27597.4|98
1641521700000|2022-01-07 02:15:00|27626.6|27606.6|27622|27602|27627.2|27607.2|27621|27601|23
1641522000000|2022-01-07 02:20:00|27621.5|27601.5|27622.5|27602.5|27622.5|27602.5|27617.5|27597.5|86
1641522300000|2022-01-07 02:25:00|27623|27603|27626.3|27606.3|27627|27607|27622.5|27602.5|50
1641522600000|2022-01-07 02:30:00|27626.9|27606.9|27637.5|27617.5|27639.6|27619.6|27622.8|27602.8|84
1641522900000|2022-01-07 02:35:00|27638|27618|27641.6|27621.6|27647.4|27627.4|27638|27618|68
1641523200000|2022-01-07 02:40:00|27641.4|27621.4|27637.6|27617.6|27643|27623|27637.2|27617.2|39
1641523500000|2022-01-07 02:45:00|27638.1|27618.1|27638|27618|27640.1|27620.1|27635.6|27615.6|29
1641523800000|2022-01-07 02:50:00|27637.9|27617.9|27633|27613|27637.9|27617.9|27632.5|27612.5|64
1641524100000|2022-01-07 02:55:00|27632.6|27612.6|27631.3|27611.3|27632.6|27612.6|27630.3|27610.3|27
1641524400000|2022-01-07 03:00:00|27631|27611|27632|27612|27632.3|27612.3|27627.3|27607.3|27
1641524700000|2022-01-07 03:05:00|27631.9|27611.9|27626.8|27606.8|27631.9|27611.9|27626.8|27606.8|43
1641525000000|2022-01-07 03:10:00|27627.3|27607.3|27627.3|27607.3|27628|27608|27627.3|27607.3|8
1641525300000|2022-01-07 03:15:00|27627|27607|27627|27607|27627|27607|27627|27607|1
1641525600000|2022-01-07 03:20:00|27626.9|27606.9|27625.4|27605.4|27626.9|27606.9|27625.1|27605.1|10
1641525900000|2022-01-07 03:25:00|27625.5|27605.5|27621.5|27601.5|27626|27606|27621.5|27601.5|20
1641526200000|2022-01-07 03:30:00|27622|27602|27622|27602|27622.5|27602.5|27622|27602|3
1641526500000|2022-01-07 03:35:00|27622.4|27602.4|27628.1|27608.1|27628.1|27608.1|27622|27602|30
1641527100000|2022-01-07 03:45:00|27628|27608|27632.5|27612.5|27633|27613|27626.9|27606.9|27
1641527400000|2022-01-07 03:50:00|27632.7|27612.7|27627.9|27607.9|27633|27613|27627.5|27607.5|57
1641527700000|2022-01-07 03:55:00|27627.5|27607.5|27628.6|27608.6|27630|27610|27626.4|27606.4|22
1641528000000|2022-01-07 04:00:00|27629.1|27609.1|27631.5|27611.5|27632.5|27612.5|27629.1|27609.1|21
1641528300000|2022-01-07 04:05:00|27631.9|27611.9|27632.5|27612.5|27632.5|27612.5|27631.5|27611.5|14
1641528600000|2022-01-07 04:10:00|27632.3|27612.3|27632.5|27612.5|27632.5|27612.5|27632|27612|3
1641528900000|2022-01-07 04:15:00|27632.3|27612.3|27633|27613|27633.9|27613.9|27632|27612|10
1641529500000|2022-01-07 04:25:00|27632.4|27612.4|27633|27613|27633|27613|27632.4|27612.4|7
1641529800000|2022-01-07 04:30:00|27632.6|27612.6|27633|27613|27633|27613|27632.6|27612.6|2
1641530700000|2022-01-07 04:45:00|27633.2|27613.2|27633|27613|27633.2|27613.2|27633|27613|2
1641531000000|2022-01-07 04:50:00|27634.1|27614.1|27636|27616|27637.5|27617.5|27633.4|27613.4|16
1641531300000|2022-01-07 04:55:00|27636.5|27616.5|27636|27616|27637.2|27617.2|27633.4|27613.4|20
1641531600000|2022-01-07 05:00:00|27635.4|27615.4|27636|27616|27636|27616|27635.4|27615.4|2
1641531900000|2022-01-07 05:05:00|27635.4|27615.4|27636|27616|27636|27616|27635.4|27615.4|2
1641532200000|2022-01-07 05:10:00|27636.2|27616.2|27636.5|27616.5|27637|27617|27635.4|27615.4|26
1641532500000|2022-01-07 05:15:00|27636|27616|27635.4|27615.4|27636|27616|27635|27615|12
1641532800000|2022-01-07 05:20:00|27636|27616|27637.7|27617.7|27638|27618|27636|27616|7
1641533100000|2022-01-07 05:25:00|27637.6|27617.6|27637.6|27617.6|27637.6|27617.6|27637.6|27617.6|1
1641533400000|2022-01-07 05:30:00|27638|27618|27637.4|27617.4|27638.2|27618.2|27636.5|27616.5|12
1641533700000|2022-01-07 05:35:00|27636.6|27616.6|27637.5|27617.5|27637.5|27617.5|27636.5|27616.5|17
1641534000000|2022-01-07 05:40:00|27638|27618|27637.9|27617.9|27638.2|27618.2|27637.5|27617.5|12
1641534300000|2022-01-07 05:45:00|27637.5|27617.5|27637.5|27617.5|27637.9|27617.9|27636.6|27616.6|15
1641534600000|2022-01-07 05:50:00|27636.6|27616.6|27638|27618|27638.5|27618.5|27636.5|27616.5|21
1641534900000|2022-01-07 05:55:00|27637.5|27617.5|27638.3|27618.3|27638.5|27618.5|27637.5|27617.5|24
1641535200000|2022-01-07 06:00:00|27638|27618|27638.2|27618.2|27638.2|27618.2|27638|27618|20
1641535500000|2022-01-07 06:05:00|27640.1|27620.1|27638.1|27618.1|27640.4|27620.4|27638.1|27618.1|6
1641535800000|2022-01-07 06:10:00|27638.6|27618.6|27640.4|27620.4|27640.4|27620.4|27638.6|27618.6|27
1641536100000|2022-01-07 06:15:00|27640.1|27620.1|27646.3|27626.3|27649.9|27629.9|27640.1|27620.1|81
1641536400000|2022-01-07 06:20:00|27646.5|27626.5|27644.5|27624.5|27646.5|27626.5|27644.5|27624.5|22
1641536700000|2022-01-07 06:25:00|27645|27625|27645.5|27625.5|27646.5|27626.5|27644.5|27624.5|21
1641537000000|2022-01-07 06:30:00|27645|27625|27645.5|27625.5|27645.5|27625.5|27644.5|27624.5|28
1641537300000|2022-01-07 06:35:00|27646|27626|27646|27626|27646.2|27626.2|27644.9|27624.9|58
1641537600000|2022-01-07 06:40:00|27647|27627|27647.2|27627.2|27648|27628|27646.5|27626.5|14
1641537900000|2022-01-07 06:45:00|27648|27628|27647.5|27627.5|27648.3|27628.3|27646.6|27626.6|8
1641538200000|2022-01-07 06:50:00|27647.6|27627.6|27657.4|27637.4|27664.2|27644.2|27647.6|27627.6|116
1641538500000|2022-01-07 06:55:00|27657.9|27637.9|27647.5|27627.5|27659.4|27639.4|27646.4|27626.4|53
1641538800000|2022-01-07 07:00:00|27648.5|27628.5|27637.4|27617.4|27648.9|27628.9|27637.4|27617.4|60
1641539100000|2022-01-07 07:05:00|27633.1|27613.1|27634|27614|27638|27618|27631.8|27611.8|67
1641539400000|2022-01-07 07:10:00|27633.9|27613.9|27635|27615|27636.6|27616.6|27633.3|27613.3|35
1641539700000|2022-01-07 07:15:00|27633|27613|27628|27608|27633.2|27613.2|27627.2|27607.2|12
1641540000000|2022-01-07 07:20:00|27628.4|27608.4|27623.4|27603.4|27629.4|27609.4|27618|27598|63
1641540300000|2022-01-07 07:25:00|27624.4|27604.4|27632.2|27612.2|27632.2|27612.2|27623.4|27603.4|23
1641540600000|2022-01-07 07:30:00|27632|27612|27633|27613|27635.4|27615.4|27632|27612|42
1641540900000|2022-01-07 07:35:00|27636.3|27616.3|27634.5|27614.5|27637.5|27617.5|27632|27612|25
1641541200000|2022-01-07 07:40:00|27636|27616|27635.5|27615.5|27637|27617|27634.5|27614.5|13
1641541500000|2022-01-07 07:45:00|27635.2|27615.2|27636|27616|27636|27616|27635.2|27615.2|5
1641541800000|2022-01-07 07:50:00|27637|27617|27637.5|27617.5|27639.1|27619.1|27637|27617|12
1641542100000|2022-01-07 07:55:00|27638.4|27618.4|27642|27622|27642.7|27622.7|27638.4|27618.4|21
1641542400000|2022-01-07 08:00:00|27642.4|27622.4|27647.2|27627.2|27647.4|27627.4|27642.4|27622.4|24
1641542700000|2022-01-07 08:05:00|27647|27627|27646|27626|27647.2|27627.2|27644.6|27624.6|13
1641543000000|2022-01-07 08:10:00|27646.2|27626.2|27645.5|27625.5|27646.6|27626.6|27644|27624|18
1641543300000|2022-01-07 08:15:00|27645|27625|27644.4|27624.4|27646|27626|27643.9|27623.9|19
1641543600000|2022-01-07 08:20:00|27644.5|27624.5|27644|27624|27644.5|27624.5|27644|27624|2
1641543900000|2022-01-07 08:25:00|27643.4|27623.4|27642.9|27622.9|27644.6|27624.6|27641.4|27621.4|25
1641544200000|2022-01-07 08:30:00|27642.6|27622.6|27645.6|27625.6|27646.1|27626.1|27640.3|27620.3|73
1641544500000|2022-01-07 08:35:00|27645.7|27625.7|27644.5|27624.5|27648.6|27628.6|27643.1|27623.1|17
1641544800000|2022-01-07 08:40:00|27644.1|27624.1|27647.6|27627.6|27648.9|27628.9|27643.1|27623.1|18
1641545100000|2022-01-07 08:45:00|27648.6|27628.6|27647.6|27627.6|27648.6|27628.6|27647.1|27627.1|11
1641545400000|2022-01-07 08:50:00|27647.5|27627.5|27651.1|27631.1|27651.2|27631.2|27645.6|27625.6|41
1641545700000|2022-01-07 08:55:00|27651.2|27631.2|27650|27630|27651.5|27631.5|27645.3|27625.3|56
1641546000000|2022-01-07 09:00:00|27651.1|27631.1|27649|27629|27651.1|27631.1|27649|27629|4
1641546300000|2022-01-07 09:05:00|27649.1|27629.1|27652.2|27632.2|27652.8|27632.8|27649.1|27629.1|12
1641546900000|2022-01-07 09:15:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27651.2|27631.2|5
1641547200000|2022-01-07 09:20:00|27652|27632|27652|27632|27652|27632|27652|27632|1
1641547500000|2022-01-07 09:25:00|27652.1|27632.1|27652.6|27632.6|27652.6|27632.6|27652.1|27632.1|3
1641547800000|2022-01-07 09:30:00|27652.5|27632.5|27652.6|27632.6|27653.6|27633.6|27652.5|27632.5|4
1641548100000|2022-01-07 09:35:00|27653.9|27633.9|27652.5|27632.5|27653.9|27633.9|27649.7|27629.7|14
1641548400000|2022-01-07 09:40:00|27653.1|27633.1|27652.5|27632.5|27653.6|27633.6|27651.4|27631.4|6
1641548700000|2022-01-07 09:45:00|27653.6|27633.6|27652.5|27632.5|27653.6|27633.6|27652.5|27632.5|2
1641549000000|2022-01-07 09:50:00|27653.1|27633.1|27652.5|27632.5|27653.1|27633.1|27652.5|27632.5|2
1641549300000|2022-01-07 09:55:00|27651.4|27631.4|27650|27630|27652.5|27632.5|27649.1|27629.1|14
1641549600000|2022-01-07 10:00:00|27649.8|27629.8|27649|27629|27649.8|27629.8|27648.4|27628.4|4
1641549900000|2022-01-07 10:05:00|27647.5|27627.5|27647.5|27627.5|27648.9|27628.9|27646.4|27626.4|7
1641550200000|2022-01-07 10:10:00|27648.1|27628.1|27647.5|27627.5|27648.6|27628.6|27646.4|27626.4|8
1641550500000|2022-01-07 10:15:00|27648.6|27628.6|27647.5|27627.5|27649|27629|27647.5|27627.5|4
1641550800000|2022-01-07 10:20:00|27648.6|27628.6|27647.5|27627.5|27650.5|27630.5|27646.9|27626.9|16
1641551100000|2022-01-07 10:25:00|27647.6|27627.6|27647.5|27627.5|27648.6|27628.6|27646.4|27626.4|7
1641551400000|2022-01-07 10:30:00|27648.6|27628.6|27647.6|27627.6|27648.6|27628.6|27646.9|27626.9|6
1641551700000|2022-01-07 10:35:00|27648.6|27628.6|27647.6|27627.6|27649.3|27629.3|27647.6|27627.6|6
1641552000000|2022-01-07 10:40:00|27648.6|27628.6|27652.5|27632.5|27655.1|27635.1|27647.5|27627.5|20
1641552300000|2022-01-07 10:45:00|27652.6|27632.6|27653|27633|27654|27634|27652.6|27632.6|5
1641552600000|2022-01-07 10:50:00|27652.4|27632.4|27654.8|27634.8|27655.4|27635.4|27651.9|27631.9|13
1641552900000|2022-01-07 10:55:00|27655|27635|27658.6|27638.6|27658.7|27638.7|27655|27635|8
1641553200000|2022-01-07 11:00:00|27657.5|27637.5|27658.1|27638.1|27658.6|27638.6|27657.5|27637.5|7
1641553500000|2022-01-07 11:05:00|27659|27639|27659|27639|27659|27639|27657.5|27637.5|3
1641553800000|2022-01-07 11:10:00|27659.5|27639.5|27659|27639|27659.7|27639.7|27658.5|27638.5|6
1641554400000|2022-01-07 11:20:00|27657.5|27637.5|27659|27639|27659|27639|27657.5|27637.5|2
1641554700000|2022-01-07 11:25:00|27659.7|27639.7|27659|27639|27659.7|27639.7|27659|27639|2
1641555000000|2022-01-07 11:30:00|27653.5|27633.5|27649.5|27629.5|27654|27634|27645.9|27615.5|30
1641555300000|2022-01-07 11:35:00|27650|27630|27653|27633|27653|27633|27650|27630|7
1641555600000|2022-01-07 11:40:00|27652.9|27632.9|27652.5|27632.5|27652.9|27632.9|27652.5|27632.5|2
1641555900000|2022-01-07 11:45:00|27653|27633|27652.5|27632.5|27653|27633|27652.5|27632.5|2
1641556200000|2022-01-07 11:50:00|27650.6|27630.6|27653|27633|27653|27633|27650|27630|11
1641556500000|2022-01-07 11:55:00|27654.1|27634.1|27655.5|27635.5|27655.5|27635.5|27653|27633|4
1641556800000|2022-01-07 12:00:00|27656|27636|27655|27635|27657|27637|27650|27630|16
1641557100000|2022-01-07 12:05:00|27654.5|27634.5|27654.5|27634.5|27655.2|27635.2|27654.4|27634.4|5
1641557400000|2022-01-07 12:10:00|27656.4|27636.4|27657.5|27637.5|27658.6|27638.6|27656.4|27636.4|5
1641557700000|2022-01-07 12:15:00|27657.1|27637.1|27656.6|27636.6|27657.1|27637.1|27656.6|27636.6|2
1641558000000|2022-01-07 12:20:00|27658.1|27638.1|27656.6|27636.6|27658.1|27638.1|27656.6|27636.6|2
1641558300000|2022-01-07 12:25:00|27656.1|27636.1|27656.1|27636.1|27656.1|27636.1|27655.7|27635.7|3
1641558600000|2022-01-07 12:30:00|27655.3|27635.3|27651.7|27631.7|27656.1|27636.1|27644.2|27609.2|22
1641558900000|2022-01-07 12:35:00|27651.5|27631.5|27651.5|27631.5|27651.5|27631.5|27651.5|27631.5|1
1641559200000|2022-01-07 12:40:00|27649|27629|27653.6|27633.6|27653.6|27633.6|27648.9|27628.9|7
1641559500000|2022-01-07 12:45:00|27656.2|27636.2|27658.5|27638.5|27659.2|27639.2|27655.8|27635.8|7
1641559800000|2022-01-07 12:50:00|27659|27639|27658.5|27638.5|27659|27639|27658|27638|8
1641560100000|2022-01-07 12:55:00|27659|27639|27658.3|27638.3|27659|27639|27658.3|27638.3|4
1641561000000|2022-01-07 13:10:00|27657.8|27637.8|27658.9|27638.9|27658.9|27638.9|27634.2|27610.7|43
1641561300000|2022-01-07 13:15:00|27657.5|27637.5|27657.6|27637.6|27660.1|27640.1|27657.5|27637.5|9
1641561600000|2022-01-07 13:20:00|27657.2|27637.2|27660.2|27640.2|27660.2|27640.2|27653.2|27633.2|8
1641561900000|2022-01-07 13:25:00|27661.5|27641.5|27653|27611|27667.6|27643|27649|27607|18
1641562200000|2022-01-07 13:30:00|27650|27608|27665|27630|27665.7|27630.7|27648.1|27608|56
1641562500000|2022-01-07 13:35:00|27664.2|27629.2|27673.1|27638.1|27689.1|27654.1|27662.8|27627.8|30
1641562800000|2022-01-07 13:40:00|27673.2|27638.2|27670.2|27650.2|27682.5|27650.2|27670.2|27638.2|9
1641563100000|2022-01-07 13:45:00|27667.5|27647.5|27661.1|27626.1|27669|27647.5|27647.9|27609|19
1641563400000|2022-01-07 13:50:00|27664.1|27629.1|27664.8|27644.8|27673.5|27644.8|27655.9|27620.9|21
1641563700000|2022-01-07 13:55:00|27672.5|27637.5|27665.2|27645.2|27672.5|27647.4|27662.5|27635.5|6
1641564000000|2022-01-07 14:00:00|27665.3|27645.3|27672.5|27637.5|27672.6|27645.3|27665.3|27637.5|3
1641564300000|2022-01-07 14:05:00|27673|27638|27662|27642|27673|27643.5|27659.5|27637|8
1641564600000|2022-01-07 14:10:00|27658.5|27638.5|27659.5|27639.5|27660|27640|27657|27637|11
1641564900000|2022-01-07 14:15:00|27659|27639|27657.4|27637.4|27659|27639|27655.7|27635.7|13
1641565200000|2022-01-07 14:20:00|27657.5|27637.5|27652.1|27617.1|27657.5|27637.5|27638|27611.8|43
1641565500000|2022-01-07 14:25:00|27652.5|27617.5|27656.3|27621.3|27656.3|27627.8|27646.5|27617.5|5
1641565800000|2022-01-07 14:30:00|27656.8|27621.8|27640|27620|27657.1|27622.1|27637.6|27617.6|11
1641566100000|2022-01-07 14:35:00|27640.7|27620.7|27646.2|27626.2|27648.6|27628.6|27639.5|27619.5|26
1641566400000|2022-01-07 14:40:00|27646.7|27626.7|27647.4|27627.4|27647.7|27627.7|27641.5|27621.5|10
1641566700000|2022-01-07 14:45:00|27644.9|27624.9|27645.5|27625.5|27645.5|27625.5|27639|27619|20
1641567000000|2022-01-07 14:50:00|27646|27626|27646|27626|27647.5|27627.5|27645.9|27625.9|4
1641567300000|2022-01-07 14:55:00|27645.5|27625.5|27644.5|27624.5|27646|27626|27643.1|27623.1|8
1641567600000|2022-01-07 15:00:00|27644.9|27624.9|27645|27625|27645.5|27625.5|27644.1|27624.1|5
1641568500000|2022-01-07 15:15:00|27646.5|27626.5|27647|27627|27647.4|27627.4|27646|27626|4
1641568800000|2022-01-07 15:20:00|27646|27626|27646.5|27626.5|27646.5|27626.5|27645.5|27625.5|3
1641569100000|2022-01-07 15:25:00|27647|27627|27647|27627|27647|27627|27647|27627|1
1641569400000|2022-01-07 15:30:00|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|27646.5|27626.5|1
1641569700000|2022-01-07 15:35:00|27648.1|27628.1|27652.5|27632.5|27653.1|27633.1|27647.5|27627.5|17
1641570000000|2022-01-07 15:40:00|27656.5|27636.5|27659.1|27639.1|27659.1|27639.1|27656.5|27636.5|6
1641570600000|2022-01-07 15:50:00|27656|27636|27656|27636|27656|27636|27654.8|27634.8|4
1641571200000|2022-01-07 16:00:00|27650|27630|27656|27636|27656.4|27636.4|27648.5|27628.5|12
1641571800000|2022-01-07 16:10:00|27655.7|27635.7|27656|27636|27656|27636|27655.7|27635.7|2
1641572100000|2022-01-07 16:15:00|27655.5|27635.5|27657.5|27637.5|27657.5|27637.5|27655.5|27635.5|4
1641572400000|2022-01-07 16:20:00|27656|27636|27659.2|27639.2|27659.2|27639.2|27656|27636|4
1641572700000|2022-01-07 16:25:00|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|27658.7|27638.7|1
1641573000000|2022-01-07 16:30:00|27656.5|27636.5|27647.7|27627.7|27656.5|27636.5|27646.7|27626.7|18
1641573300000|2022-01-07 16:35:00|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|27648.2|27628.2|1
1641573600000|2022-01-07 16:40:00|27648.3|27628.3|27640.1|27620.1|27648.3|27628.3|27639.6|27619.6|12
1641573900000|2022-01-07 16:45:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.1|27620.1|3
1641574200000|2022-01-07 16:50:00|27640.2|27620.2|27643.7|27623.7|27647.2|27623.7|27638.7|27611.7|8
1641574500000|2022-01-07 16:55:00|27643.4|27623.4|27643.7|27608.7|27644.7|27623.4|27636.3|27608.7|26
1641574800000|2022-01-07 17:00:00|27641.4|27606.4|27638.3|27618.3|27641.4|27618.3|27633.3|27605.1|12
1641575100000|2022-01-07 17:05:00|27638.8|27618.8|27639.9|27619.9|27640|27620|27635.8|27615.8|11
1641575400000|2022-01-07 17:10:00|27640|27620|27649|27614|27649|27620|27640|27614|2
1641575700000|2022-01-07 17:15:00|27648.5|27613.5|27645.4|27610.4|27652|27621.3|27641.3|27607.3|21
1641576000000|2022-01-07 17:20:00|27645.9|27610.9|27646.4|27611.4|27646.4|27611.4|27644.6|27609.6|6
1641576300000|2022-01-07 17:25:00|27646.1|27611.1|27637.2|27617.2|27646.1|27617.8|27636.3|27610.6|6
1641576600000|2022-01-07 17:30:00|27637.3|27617.3|27637.6|27617.6|27637.6|27617.6|27637.1|27617.1|3
1641576900000|2022-01-07 17:35:00|27637.1|27617.1|27637.6|27617.6|27637.6|27617.6|27636.7|27616.7|4
1641577200000|2022-01-07 17:40:00|27638.2|27618.2|27637.8|27617.8|27638.2|27618.2|27637.8|27617.8|2
1641577500000|2022-01-07 17:45:00|27631.2|27611.2|27630.3|27610.3|27632|27612|27630.3|27610.3|6
1641577800000|2022-01-07 17:50:00|27630.7|27610.7|27622.9|27602.9|27630.7|27610.7|27622.2|27602.2|16
1641578100000|2022-01-07 17:55:00|27622.4|27602.4|27627.6|27592.6|27629.4|27602.4|27619.5|27592.6|7
1641578700000|2022-01-07 18:05:00|27628|27593|27629|27594|27629|27594|27628|27593|4
1641579000000|2022-01-07 18:10:00|27622.1|27602.1|27622.1|27602.1|27622.1|27602.1|27622.1|27602.1|1
1641579300000|2022-01-07 18:15:00|27630.8|27595.8|27630.8|27595.8|27630.8|27595.8|27630.8|27595.8|1
1641579600000|2022-01-07 18:20:00|27631.7|27596.7|27630.8|27595.8|27631.7|27596.7|27630.8|27595.8|2
1641579900000|2022-01-07 18:25:00|27619.5|27599.5|27617.5|27597.5|27619.5|27599.5|27617.5|27597.5|3
1641580200000|2022-01-07 18:30:00|27618.5|27598.5|27618.5|27598.5|27624.5|27600.1|27616.8|27589.5|12
1641580500000|2022-01-07 18:35:00|27618|27598|27617.5|27597.5|27619|27599|27617.5|27597.5|5
1641581100000|2022-01-07 18:45:00|27618|27598|27618|27598|27618|27598|27618|27598|1
1641581400000|2022-01-07 18:50:00|27619.5|27599.5|27636.6|27601.6|27636.6|27603.3|27619.5|27599.5|5
1641581700000|2022-01-07 18:55:00|27644|27602|27627.6|27592.6|27644|27602|27627.6|27592.6|7
1641582300000|2022-01-07 19:05:00|27626.6|27591.6|27619.1|27599.1|27626.6|27599.1|27619.1|27591.6|2
1641582900000|2022-01-07 19:15:00|27615.3|27595.3|27612|27592|27615.3|27595.3|27612|27592|10
1641583200000|2022-01-07 19:20:00|27612.4|27592.4|27620.5|27600.5|27620.5|27600.5|27612.4|27592.4|9
1641583500000|2022-01-07 19:25:00|27620|27600|27617.5|27597.5|27620|27600|27617.5|27597.5|5
1641585300000|2022-01-07 19:55:00|27617.1|27597.1|27615.5|27595.5|27617.1|27597.1|27615.5|27595.5|3
1641585600000|2022-01-07 20:00:00|27615.4|27595.4|27616|27596|27616|27596|27615.4|27595.4|3
1641585900000|2022-01-07 20:05:00|27616.5|27596.5|27643.2|27608.2|27644.2|27609.2|27616.5|27593.8|9
1641586200000|2022-01-07 20:10:00|27635.8|27600.8|27625.8|27590.8|27641.6|27606.6|27625.8|27590.8|11
1641587400000|2022-01-07 20:30:00|27632.5|27597.5|27632|27597|27632.5|27597.5|27632|27597|2
1641588000000|2022-01-07 20:40:00|27631.3|27596.3|27633.5|27598.5|27634.4|27599.4|27631.3|27596.3|7
1641588300000|2022-01-07 20:45:00|27633|27598|27629.5|27594.5|27642.4|27612.9|27627.5|27593.9|20
1641588600000|2022-01-07 20:50:00|27629|27594|27635.5|27615.5|27643.5|27615.5|27621.5|27592.5|39
1641588900000|2022-01-07 20:55:00|27634.1|27614.1|27630.2|27595.2|27634.1|27614.1|27624.5|27595.2|26
1641778200000|2022-01-10 01:30:00|27626.6|27606.6|27625|27605|27626.6|27606.6|27625|27605|7
1641778500000|2022-01-10 01:35:00|27625.4|27605.4|27634.1|27614.1|27634.2|27614.2|27625|27605|26
1641778800000|2022-01-10 01:40:00|27633.3|27613.3|27633.4|27613.4|27633.4|27613.4|27629.9|27609.9|14
1641779100000|2022-01-10 01:45:00|27633.5|27613.5|27640|27620|27647.1|27627.1|27633|27613|51
1641779400000|2022-01-10 01:50:00|27640.2|27620.2|27637.2|27617.2|27642.6|27622.6|27637.2|27617.2|22
1641779700000|2022-01-10 01:55:00|27637.4|27617.4|27639.4|27619.4|27639.4|27619.4|27637.4|27617.4|23
1641780000000|2022-01-10 02:00:00|27639.8|27619.8|27643.5|27623.5|27643.5|27623.5|27638.3|27618.3|32
1641780300000|2022-01-10 02:05:00|27643.3|27623.3|27647.4|27627.4|27647.5|27627.5|27642.5|27622.5|28
1641780600000|2022-01-10 02:10:00|27647.5|27627.5|27642|27622|27648.3|27628.3|27642|27622|54
1641780900000|2022-01-10 02:15:00|27642.5|27622.5|27643.6|27623.6|27643.6|27623.6|27642|27622|16
1641781200000|2022-01-10 02:20:00|27644|27624|27649.7|27629.7|27652.2|27632.2|27644|27624|60
1641781500000|2022-01-10 02:25:00|27650.9|27630.9|27647|27627|27651|27631|27646.5|27626.5|31
1641781800000|2022-01-10 02:30:00|27647.5|27627.5|27647.1|27627.1|27647.7|27627.7|27646.6|27626.6|13
1641782100000|2022-01-10 02:35:00|27646.6|27626.6|27648.6|27628.6|27648.6|27628.6|27646.1|27626.1|14
1641782400000|2022-01-10 02:40:00|27648.1|27628.1|27647.7|27627.7|27648.1|27628.1|27645.1|27625.1|27
1641782700000|2022-01-10 02:45:00|27647.5|27627.5|27653.3|27633.3|27655.8|27635.8|27646.2|27626.2|30
1641783000000|2022-01-10 02:50:00|27652.9|27632.9|27653.3|27633.3|27653.3|27633.3|27652.4|27632.4|12
1641783300000|2022-01-10 02:55:00|27653|27633|27656.7|27636.7|27662.5|27642.5|27652.5|27632.5|65
1641783600000|2022-01-10 03:00:00|27656.8|27636.8|27651|27631|27657.5|27637.5|27651|27631|61
1641783900000|2022-01-10 03:05:00|27651.5|27631.5|27651.6|27631.6|27659|27639|27651.5|27631.5|32
1641784200000|2022-01-10 03:10:00|27651.4|27631.4|27652|27632|27652|27632|27651.3|27631.3|7
1641784500000|2022-01-10 03:15:00|27652.3|27632.3|27652.9|27632.9|27652.9|27632.9|27652|27632|5
1641784800000|2022-01-10 03:20:00|27652|27632|27652|27632|27652|27632|27652|27632|1
1641785100000|2022-01-10 03:25:00|27651.5|27631.5|27651.4|27631.4|27652|27632|27651|27631|23
1641785400000|2022-01-10 03:30:00|27651.9|27631.9|27652|27632|27652.5|27632.5|27651.4|27631.4|7
1641785700000|2022-01-10 03:35:00|27651.9|27631.9|27656.4|27636.4|27657|27637|27651.5|27631.5|15
1641786000000|2022-01-10 03:40:00|27656.3|27636.3|27658.4|27638.4|27659.9|27639.9|27656.3|27636.3|17
1641786300000|2022-01-10 03:45:00|27658.9|27638.9|27662.5|27642.5|27662.7|27642.7|27657.8|27637.8|20
1641786600000|2022-01-10 03:50:00|27661.9|27641.9|27662.3|27642.3|27662.4|27642.4|27660.2|27640.2|21
1641786900000|2022-01-10 03:55:00|27661.5|27641.5|27662.8|27642.8|27662.8|27642.8|27660.9|27640.9|18
1641787200000|2022-01-10 04:00:00|27661.9|27641.9|27662|27642|27662.8|27642.8|27661.9|27641.9|5
1641787500000|2022-01-10 04:05:00|27661.9|27641.9|27661.9|27641.9|27662|27642|27661.9|27641.9|3
1641787800000|2022-01-10 04:10:00|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|27661.5|27641.5|1
1641788100000|2022-01-10 04:15:00|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|27661.9|27641.9|1
1641788400000|2022-01-10 04:20:00|27661|27641|27660.9|27640.9|27661|27641|27656.9|27636.9|13
1641788700000|2022-01-10 04:25:00|27660.8|27640.8|27661.9|27641.9|27662|27642|27660.3|27640.3|7
1641789000000|2022-01-10 04:30:00|27662.6|27642.6|27663|27643|27667|27647|27661.5|27641.5|20
1641789300000|2022-01-10 04:35:00|27662.5|27642.5|27663.5|27643.5|27664.5|27644.5|27662.5|27642.5|11
1641789600000|2022-01-10 04:40:00|27662.5|27642.5|27666|27646|27666|27646|27657.5|27637.5|33
1641789900000|2022-01-10 04:45:00|27664.4|27644.4|27660.2|27640.2|27664.4|27644.4|27660.2|27640.2|14
1641790200000|2022-01-10 04:50:00|27660|27640|27660.9|27640.9|27662.9|27642.9|27660|27640|24
1641790500000|2022-01-10 04:55:00|27660.2|27640.2|27660.3|27640.3|27660.9|27640.9|27659.8|27639.8|17
1641790800000|2022-01-10 05:00:00|27660.4|27640.4|27659.2|27639.2|27662|27642|27659.2|27639.2|23
1641791100000|2022-01-10 05:05:00|27659|27639|27657.9|27637.9|27659|27639|27657.9|27637.9|7
1641791400000|2022-01-10 05:10:00|27657.4|27637.4|27655.7|27635.7|27658.5|27638.5|27655.4|27635.4|13
1641791700000|2022-01-10 05:15:00|27657.5|27637.5|27654.4|27634.4|27657.5|27637.5|27653.8|27633.8|17
1641792300000|2022-01-10 05:25:00|27655|27635|27654.8|27634.8|27655.4|27635.4|27654.8|27634.8|3
1641792600000|2022-01-10 05:30:00|27654.4|27634.4|27654.4|27634.4|27655|27635|27654.4|27634.4|3
1641792900000|2022-01-10 05:35:00|27652.6|27632.6|27650.1|27630.1|27657.5|27637.5|27646|27626|54
1641793200000|2022-01-10 05:40:00|27648.4|27628.4|27642.4|27622.4|27648.4|27628.4|27640.6|27620.6|27
1641793500000|2022-01-10 05:45:00|27642.9|27622.9|27629.2|27609.2|27643.4|27623.4|27629.2|27609.2|76
1641793800000|2022-01-10 05:50:00|27629|27609|27590.3|27570.3|27631.9|27611.9|27585.2|27565.2|123
1641794100000|2022-01-10 05:55:00|27590.4|27570.4|27597.4|27577.4|27609.5|27589.5|27590.4|27570.4|77
1641794400000|2022-01-10 06:00:00|27597.2|27577.2|27605|27585|27608|27588|27593|27573|116
1641794700000|2022-01-10 06:05:00|27604.4|27584.4|27603.4|27583.4|27606|27586|27596.4|27576.4|54
1641795000000|2022-01-10 06:10:00|27603.6|27583.6|27607|27587|27607|27587|27602|27582|49
1641795300000|2022-01-10 06:15:00|27607.5|27587.5|27601.7|27581.7|27608.4|27588.4|27600.2|27580.2|76
1641795600000|2022-01-10 06:20:00|27605.5|27585.5|27601|27581|27607|27587|27599.6|27579.6|60
1641795900000|2022-01-10 06:25:00|27600.6|27580.6|27600.5|27580.5|27601.4|27581.4|27600.5|27580.5|23
1641796200000|2022-01-10 06:30:00|27602|27582|27600.4|27580.4|27602.5|27582.5|27599.8|27579.8|12
1641796500000|2022-01-10 06:35:00|27602.4|27582.4|27601.4|27581.4|27604.5|27584.5|27598|27578|63
1641796800000|2022-01-10 06:40:00|27601.6|27581.6|27601.2|27581.2|27603|27583|27597.4|27577.4|47
1641797100000|2022-01-10 06:45:00|27603.4|27583.4|27597.6|27577.6|27605.4|27585.4|27597.4|27577.4|18
1641797400000|2022-01-10 06:50:00|27598.2|27578.2|27604.8|27584.8|27604.8|27584.8|27597.6|27577.6|28
1641797700000|2022-01-10 06:55:00|27603.6|27583.6|27604.7|27584.7|27605.2|27585.2|27602.7|27582.7|21
1641798000000|2022-01-10 07:00:00|27605.2|27585.2|27605.2|27585.2|27605.2|27585.2|27604.2|27584.2|16
1641798300000|2022-01-10 07:05:00|27604.6|27584.6|27600.4|27580.4|27606.2|27586.2|27598.4|27578.4|41
1641798600000|2022-01-10 07:10:00|27601|27581|27600|27580|27601|27581|27599.5|27579.5|16
1641798900000|2022-01-10 07:15:00|27600.5|27580.5|27599|27579|27600.6|27580.6|27599|27579|24
1641799200000|2022-01-10 07:20:00|27598.4|27578.4|27599.6|27579.6|27600.6|27580.6|27597.4|27577.4|46
1641799500000|2022-01-10 07:25:00|27600.1|27580.1|27603.4|27583.4|27604.6|27584.6|27599.6|27579.6|14
1641799800000|2022-01-10 07:30:00|27603.2|27583.2|27599.3|27579.3|27605.9|27585.9|27599.3|27579.3|32
1641800100000|2022-01-10 07:35:00|27600.4|27580.4|27596.8|27576.8|27600.4|27580.4|27595.8|27575.8|28
1641800400000|2022-01-10 07:40:00|27598.1|27578.1|27597|27577|27598.6|27578.6|27597|27577|4
1641800700000|2022-01-10 07:45:00|27599|27579|27602.5|27582.5|27605|27585|27598|27578|27
1641801000000|2022-01-10 07:50:00|27604.6|27584.6|27602.5|27582.5|27605.4|27585.4|27602.5|27582.5|29
1641801300000|2022-01-10 07:55:00|27603|27583|27603|27583|27604.5|27584.5|27596.4|27576.4|71
1641801600000|2022-01-10 08:00:00|27602.5|27582.5|27604.4|27584.4|27607.9|27587.9|27601.4|27581.4|29
1641801900000|2022-01-10 08:05:00|27603.8|27583.8|27609.5|27589.5|27609.5|27589.5|27603.8|27583.8|16
1641802200000|2022-01-10 08:10:00|27607.4|27587.4|27617.5|27597.5|27617.5|27597.5|27605.4|27585.4|25
1641802500000|2022-01-10 08:15:00|27617.6|27597.6|27628|27608|27628.4|27608.4|27617.6|27597.6|65
1641802800000|2022-01-10 08:20:00|27627|27607|27631.9|27611.9|27634|27614|27626.4|27606.4|42
1641803100000|2022-01-10 08:25:00|27632.9|27612.9|27622|27602|27633.9|27613.9|27622|27602|61
1641803400000|2022-01-10 08:30:00|27621.6|27601.6|27602.3|27582.3|27622.5|27602.5|27597.1|27577.1|66
1641803700000|2022-01-10 08:35:00|27601.8|27581.8|27608.2|27588.2|27608.2|27588.2|27596.5|27576.5|59
1641804000000|2022-01-10 08:40:00|27609.2|27589.2|27616.6|27596.6|27621.3|27598.6|27609.2|27583|67
1641804300000|2022-01-10 08:45:00|27615.6|27595.6|27616.5|27596.5|27618.2|27598.2|27613.5|27593.5|164
1641804600000|2022-01-10 08:50:00|27616.1|27596.1|27620.4|27600.4|27620.4|27600.4|27614.1|27594.1|225
1641804900000|2022-01-10 08:55:00|27620.9|27600.9|27614.4|27594.4|27623.3|27603.3|27610.1|27584.2|79
1641805200000|2022-01-10 09:00:00|27615.1|27595.1|27618.9|27598.9|27619.5|27599.5|27611.7|27591.7|40
1641805500000|2022-01-10 09:05:00|27617.5|27597.5|27616.9|27596.9|27622.5|27602.5|27614.1|27594.1|47
1641805800000|2022-01-10 09:10:00|27617.1|27597.1|27617.1|27597.1|27617.1|27597.1|27616.9|27596.9|3
1641806100000|2022-01-10 09:15:00|27611.1|27591.1|27610.5|27590.5|27611.1|27591.1|27609.1|27589.1|5
1641806400000|2022-01-10 09:20:00|27608.1|27588.1|27607.1|27587.1|27609.3|27589.3|27607.1|27587.1|7
1641806700000|2022-01-10 09:25:00|27607.3|27587.3|27609.1|27589.1|27609.1|27589.1|27607.3|27587.3|6
1641807000000|2022-01-10 09:30:00|27609.5|27589.5|27611.9|27591.9|27612.1|27592.1|27609.5|27589.5|6
1641807300000|2022-01-10 09:35:00|27611.5|27591.5|27609.2|27589.2|27611.5|27591.5|27609.2|27589.2|2
1641807600000|2022-01-10 09:40:00|27610.7|27590.7|27616.7|27596.7|27616.7|27596.7|27610.7|27590.7|20
1641807900000|2022-01-10 09:45:00|27616.1|27596.1|27617.7|27597.7|27618.9|27598.9|27615.8|27595.8|7
1641808200000|2022-01-10 09:50:00|27616.5|27596.5|27617.7|27597.7|27618.5|27598.5|27616.5|27596.5|4
1641808500000|2022-01-10 09:55:00|27618.2|27598.2|27616|27596|27618.9|27598.9|27615.5|27595.5|11
1641808800000|2022-01-10 10:00:00|27616.5|27596.5|27618.2|27598.2|27618.2|27598.2|27616|27596|13
1641809100000|2022-01-10 10:05:00|27618.1|27598.1|27617.7|27597.7|27618.1|27598.1|27617.7|27597.7|2
1641809400000|2022-01-10 10:10:00|27617.5|27597.5|27616.1|27596.1|27617.5|27597.5|27615.5|27595.5|9
1641809700000|2022-01-10 10:15:00|27612.5|27592.5|27612.7|27592.7|27613.9|27593.9|27612.5|27592.5|4
1641810000000|2022-01-10 10:20:00|27614.9|27594.9|27616.1|27596.1|27616.1|27596.1|27614.9|27594.9|6
1641812100000|2022-01-10 10:55:00|27617.5|27597.5|27616.1|27596.1|27617.5|27597.5|27615.9|27595.9|4
1641812700000|2022-01-10 11:05:00|27615.5|27595.5|27616.1|27596.1|27616.1|27596.1|27615.1|27595.1|4
1641813600000|2022-01-10 11:20:00|27615.5|27595.5|27615.9|27595.9|27615.9|27595.9|27615.5|27595.5|2
1641814500000|2022-01-10 11:35:00|27615.7|27595.7|27616.1|27596.1|27616.1|27596.1|27615.7|27595.7|2
1641815700000|2022-01-10 11:55:00|27615.5|27595.5|27618.9|27598.9|27618.9|27598.9|27615.5|27595.5|5
1641816000000|2022-01-10 12:00:00|27618.2|27598.2|27617.3|27597.3|27620|27600|27615.9|27595.9|15
1641816300000|2022-01-10 12:05:00|27616.3|27596.3|27620.7|27600.7|27622.3|27602.3|27616.3|27596.3|11
1641816600000|2022-01-10 12:10:00|27620.5|27600.5|27620.1|27600.1|27620.5|27600.5|27618.1|27598.1|12
1641816900000|2022-01-10 12:15:00|27620.5|27600.5|27617.5|27597.5|27620.5|27600.5|27617.5|27597.5|9
1641817800000|2022-01-10 12:30:00|27617.2|27597.2|27618.1|27598.1|27619.2|27599.2|27616.5|27596.5|7
1641818400000|2022-01-10 12:40:00|27621.2|27601.2|27622.5|27602.5|27623.1|27603.1|27621.2|27601.2|6
1641818700000|2022-01-10 12:45:00|27623.9|27603.9|27622.5|27602.5|27623.9|27603.9|27618.9|27598.9|12
1641819000000|2022-01-10 12:50:00|27623.9|27603.9|27622.5|27602.5|27623.9|27603.9|27622.5|27602.5|4
1641819300000|2022-01-10 12:55:00|27622.7|27602.7|27630.5|27610.5|27631.4|27611.4|27622.7|27602.7|8
1641819600000|2022-01-10 13:00:00|27630.1|27610.1|27629.9|27609.9|27630.1|27610.1|27629.9|27609.9|2
1641820500000|2022-01-10 13:15:00|27628.2|27608.2|27622.5|27602.5|27629.9|27609.9|27622.5|27602.5|10
1641820800000|2022-01-10 13:20:00|27622.7|27602.7|27617.2|27597.2|27622.7|27602.7|27617.2|27597.2|9
1641821100000|2022-01-10 13:25:00|27616.7|27596.7|27620.1|27600.1|27620.1|27600.1|27616.2|27596.2|4
1641822000000|2022-01-10 13:40:00|27621.5|27601.5|27625.7|27605.7|27625.7|27605.7|27621.5|27601.5|3
1641822300000|2022-01-10 13:45:00|27625.2|27605.2|27630.2|27610.2|27630.2|27610.2|27625.2|27605.2|8
1641822600000|2022-01-10 13:50:00|27629.7|27609.7|27640.2|27620.2|27640.7|27620.7|27629.7|27609.7|18
1641822900000|2022-01-10 13:55:00|27640.1|27620.1|27630.5|27610.5|27642.5|27622.5|27630.5|27610.5|18
1641823200000|2022-01-10 14:00:00|27630.3|27610.3|27635|27615|27635|27615|27630.3|27610.3|9
1641823800000|2022-01-10 14:10:00|27636.5|27616.5|27635|27615|27636.5|27616.5|27633|27613|7
1641824100000|2022-01-10 14:15:00|27635.4|27615.4|27635.4|27615.4|27635.4|27615.4|27635.4|27615.4|1
1641824400000|2022-01-10 14:20:00|27636|27616|27635|27615|27636|27616|27635|27615|3
1641824700000|2022-01-10 14:25:00|27635.4|27615.4|27635.4|27615.4|27636|27616|27635.4|27615.4|6
1641825000000|2022-01-10 14:30:00|27635.9|27615.9|27635.3|27615.3|27635.9|27615.9|27635.3|27615.3|4
1641825300000|2022-01-10 14:35:00|27634.8|27614.8|27637.5|27617.5|27639.4|27619.4|27634.8|27614.8|7
1641825600000|2022-01-10 14:40:00|27637.9|27617.9|27637.4|27617.4|27637.9|27617.9|27636|27616|8
1641825900000|2022-01-10 14:45:00|27636.9|27616.9|27641.5|27621.5|27641.5|27621.5|27634.9|27614.9|10
1641826200000|2022-01-10 14:50:00|27641|27621|27643|27623|27643.7|27623.7|27640.5|27620.5|6
1641826500000|2022-01-10 14:55:00|27642.5|27622.5|27648|27628|27652.5|27632.5|27642.5|27622.5|16
1641826800000|2022-01-10 15:00:00|27647.5|27627.5|27644|27624|27648|27628|27642.5|27622.5|14
1641827100000|2022-01-10 15:05:00|27643|27623|27645|27625|27645|27625|27642|27622|7
1641827400000|2022-01-10 15:10:00|27645.5|27625.5|27645|27625|27645.5|27625.5|27644|27624|5
1641827700000|2022-01-10 15:15:00|27644|27624|27644|27624|27644|27624|27644|27624|1
1641828300000|2022-01-10 15:25:00|27645|27625|27646|27626|27646|27626|27645|27625|3
1641828600000|2022-01-10 15:30:00|27646.5|27626.5|27642|27622|27650.5|27630.5|27641.7|27621.7|31
1641828900000|2022-01-10 15:35:00|27641.4|27621.4|27640.5|27620.5|27641.4|27621.4|27634.5|27614.5|22
1641829200000|2022-01-10 15:40:00|27641.1|27621.1|27641|27621|27642|27622|27641|27621|4
1641829500000|2022-01-10 15:45:00|27641.5|27621.5|27642.5|27622.5|27642.5|27622.5|27641.5|27621.5|6
1641829800000|2022-01-10 15:50:00|27642.4|27622.4|27641|27621|27642.4|27622.4|27640.4|27620.4|4
1641830100000|2022-01-10 15:55:00|27640|27620|27638|27618|27640|27620|27636.7|27616.7|4
1641830400000|2022-01-10 16:00:00|27637.5|27617.5|27637.5|27617.5|27638|27618|27635.7|27615.7|15
1641830700000|2022-01-10 16:05:00|27638|27618|27637.7|27617.7|27638|27618|27637.7|27617.7|2
1641831000000|2022-01-10 16:10:00|27638.2|27618.2|27639.1|27619.1|27639.1|27619.1|27637.7|27617.7|5
1641831300000|2022-01-10 16:15:00|27638.5|27618.5|27632.5|27612.5|27638.5|27618.5|27632.5|27612.5|6
1641831600000|2022-01-10 16:20:00|27632|27612|27626.3|27606.3|27632.5|27612.5|27624|27604|9
1641831900000|2022-01-10 16:25:00|27625.8|27605.8|27628.6|27608.6|27628.6|27608.6|27625.8|27605.8|6
1641832200000|2022-01-10 16:30:00|27628|27608|27623.6|27603.6|27628|27608|27620.5|27600.5|20
1641832500000|2022-01-10 16:35:00|27621|27601|27623.6|27603.6|27623.6|27603.6|27620.7|27600.7|4
1641832800000|2022-01-10 16:40:00|27623.8|27603.8|27623.8|27603.8|27624|27604|27623.8|27603.8|5
1641833100000|2022-01-10 16:45:00|27624.3|27604.3|27628.8|27608.8|27628.8|27608.8|27624.3|27604.3|4
1641833700000|2022-01-10 16:55:00|27629.1|27609.1|27629|27609|27629.3|27609.3|27629|27609|5
1641834000000|2022-01-10 17:00:00|27628.5|27608.5|27627.5|27607.5|27629|27609|27627.5|27607.5|7
1641834300000|2022-01-10 17:05:00|27630.5|27610.5|27630|27610|27630.5|27610.5|27630|27610|3
1641834600000|2022-01-10 17:10:00|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|1
1641835800000|2022-01-10 17:30:00|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|27630.5|27610.5|1
1641836100000|2022-01-10 17:35:00|27629|27609|27629|27609|27629|27609|27629|27609|1
1641836400000|2022-01-10 17:40:00|27628.5|27608.5|27623.2|27603.2|27631.5|27611.5|27623.2|27603.2|6
1641836700000|2022-01-10 17:45:00|27623.8|27603.8|27623|27603|27623.8|27603.8|27619.9|27599.9|8
1641837000000|2022-01-10 17:50:00|27623.4|27603.4|27624.5|27604.5|27624.5|27604.5|27623.4|27603.4|4
1641837300000|2022-01-10 17:55:00|27624.6|27604.6|27632.5|27597.5|27632.5|27604.6|27624.5|27597.5|3
1641837600000|2022-01-10 18:00:00|27632.3|27597.3|27627.5|27607.5|27632.5|27607.5|27627.4|27597|5
1641838500000|2022-01-10 18:15:00|27630.1|27610.1|27630.5|27610.5|27630.5|27610.5|27630.1|27610.1|2
1641839100000|2022-01-10 18:25:00|27630.1|27610.1|27637.5|27602.5|27637.5|27610.1|27630.1|27602.5|2
1641839700000|2022-01-10 18:35:00|27637.6|27602.6|27637.6|27602.6|27637.6|27602.6|27637.6|27602.6|1
1641840300000|2022-01-10 18:45:00|27638.6|27603.6|27638|27603|27638.6|27603.6|27635|27600|5
1641840900000|2022-01-10 18:55:00|27637.6|27602.6|27625.5|27605.5|27637.6|27607|27625.5|27602.6|4
1641841500000|2022-01-10 19:05:00|27623|27603|27621.5|27601.5|27625.5|27605.5|27621.5|27601.5|8
1641841800000|2022-01-10 19:10:00|27622.4|27602.4|27620.5|27600.5|27622.5|27602.5|27619.5|27599.5|13
1641842100000|2022-01-10 19:15:00|27620.6|27600.6|27620.5|27600.5|27620.6|27600.6|27620.5|27600.5|2
1641843300000|2022-01-10 19:35:00|27619.5|27599.5|27617.5|27597.5|27628.2|27602.5|27616.5|27591.7|28
1641843600000|2022-01-10 19:40:00|27618|27598|27621.5|27601.5|27622.5|27602.5|27618|27598|10
1641844200000|2022-01-10 19:50:00|27625.5|27605.5|27637|27602|27637|27608|27625.5|27601|7
1641864600000|2022-01-11 01:30:00|27620|27600|27621.2|27601.2|27623.5|27603.5|27619.4|27599.4|49
1641864900000|2022-01-11 01:35:00|27620|27600|27616.5|27596.5|27620|27600|27616.5|27596.5|81
1641865200000|2022-01-11 01:40:00|27617.4|27597.4|27618.1|27598.1|27618.9|27598.9|27617.2|27597.2|47
1641865500000|2022-01-11 01:45:00|27617.6|27597.6|27621.6|27601.6|27622.2|27602.2|27616.5|27596.5|48
1641865800000|2022-01-11 01:50:00|27622|27602|27638.5|27618.5|27639|27619|27622|27602|80
1641866100000|2022-01-11 01:55:00|27639.5|27619.5|27648|27628|27648.6|27628.6|27638.5|27618.5|68
1641866400000|2022-01-11 02:00:00|27647.4|27627.4|27645.4|27625.4|27647.4|27627.4|27643|27623|32
1641866700000|2022-01-11 02:05:00|27645.6|27625.6|27638.3|27618.3|27648|27628|27635.4|27615.4|62
1641867000000|2022-01-11 02:10:00|27638.4|27618.4|27631.1|27611.1|27638.4|27618.4|27631.1|27611.1|60
1641867300000|2022-01-11 02:15:00|27632.1|27612.1|27632.7|27612.7|27632.7|27612.7|27631|27611|20
1641867600000|2022-01-11 02:20:00|27633.7|27613.7|27628|27608|27635.2|27615.2|27626.6|27606.6|39
1641867900000|2022-01-11 02:25:00|27628.2|27608.2|27623.5|27603.5|27628.5|27608.5|27622.4|27602.4|35
1641868200000|2022-01-11 02:30:00|27623.2|27603.2|27627.3|27607.3|27627.6|27607.6|27621.5|27601.5|56
1641868500000|2022-01-11 02:35:00|27627|27607|27632.9|27612.9|27633.5|27613.5|27623.9|27603.9|64
1641868800000|2022-01-11 02:40:00|27632.4|27612.4|27634|27614|27636.3|27616.3|27631.8|27611.8|24
1641869100000|2022-01-11 02:45:00|27633.9|27613.9|27632|27612|27633.9|27613.9|27630|27610|34
1641869400000|2022-01-11 02:50:00|27635.4|27615.4|27627.8|27607.8|27638|27618|27627.8|27607.8|54
1641869700000|2022-01-11 02:55:00|27628.4|27608.4|27633.7|27613.7|27634.9|27614.9|27628.4|27608.4|25
1641870000000|2022-01-11 03:00:00|27633.3|27613.3|27631|27611|27633.3|27613.3|27630.5|27610.5|11
1641870300000|2022-01-11 03:05:00|27631.2|27611.2|27626|27606|27631.2|27611.2|27626|27606|18
1641870600000|2022-01-11 03:10:00|27625.4|27605.4|27622|27602|27625.4|27605.4|27622|27602|3
1641870900000|2022-01-11 03:15:00|27622.4|27602.4|27621.5|27601.5|27626|27606|27620.8|27600.8|38
1641871200000|2022-01-11 03:20:00|27621.6|27601.6|27620.4|27600.4|27622|27602|27620.2|27600.2|24
1641871500000|2022-01-11 03:25:00|27616.5|27596.5|27612|27592|27617.1|27597.1|27610.8|27590.8|60
1641871800000|2022-01-11 03:30:00|27612.2|27592.2|27603|27583|27613.3|27593.3|27601|27581|60
1641872100000|2022-01-11 03:35:00|27602.6|27582.6|27607.6|27587.6|27607.6|27587.6|27602.6|27582.6|32
1641872400000|2022-01-11 03:40:00|27606.6|27586.6|27604.6|27584.6|27606.6|27586.6|27603|27583|40
1641872700000|2022-01-11 03:45:00|27605|27585|27609.5|27589.5|27609.5|27589.5|27604.5|27584.5|14
1641873000000|2022-01-11 03:50:00|27609|27589|27609|27589|27609.4|27589.4|27608.3|27588.3|16
1641873300000|2022-01-11 03:55:00|27610|27590|27617.6|27597.6|27617.7|27597.7|27610|27590|49
1641873600000|2022-01-11 04:00:00|27618.1|27598.1|27617.6|27597.6|27618.2|27598.2|27617.1|27597.1|11
1641873900000|2022-01-11 04:05:00|27617.1|27597.1|27618.2|27598.2|27618.2|27598.2|27616.5|27596.5|14
1641874200000|2022-01-11 04:10:00|27618.7|27598.7|27617.5|27597.5|27618.7|27598.7|27617.5|27597.5|6
1641874500000|2022-01-11 04:15:00|27617.3|27597.3|27618.5|27598.5|27619.3|27599.3|27617|27597|10
1641874800000|2022-01-11 04:20:00|27614.5|27594.5|27618.3|27598.3|27618.3|27598.3|27613.3|27593.3|14
1641875100000|2022-01-11 04:25:00|27618.5|27598.5|27618.5|27598.5|27618.5|27598.5|27618.5|27598.5|1
1641875400000|2022-01-11 04:30:00|27618.3|27598.3|27619|27599|27619|27599|27618.3|27598.3|4
1641875700000|2022-01-11 04:35:00|27618.6|27598.6|27634.5|27614.5|27636|27616|27618.5|27598.5|35
1641876000000|2022-01-11 04:40:00|27635|27615|27634.7|27614.7|27635.2|27615.2|27634.7|27614.7|3
1641876300000|2022-01-11 04:45:00|27634.1|27614.1|27631.6|27611.6|27634.1|27614.1|27631.6|27611.6|2
1641876600000|2022-01-11 04:50:00|27631.1|27611.1|27631.6|27611.6|27631.6|27611.6|27630.7|27610.7|7
1641876900000|2022-01-11 04:55:00|27631.7|27611.7|27631.6|27611.6|27631.7|27611.7|27631.6|27611.6|4
1641877200000|2022-01-11 05:00:00|27631.5|27611.5|27638.6|27618.6|27641.1|27621.1|27631.5|27611.5|24
1641877500000|2022-01-11 05:05:00|27638.1|27618.1|27641.2|27621.2|27641.2|27621.2|27637.7|27617.7|10
1641877800000|2022-01-11 05:10:00|27641.5|27621.5|27641.1|27621.1|27642.5|27622.5|27641.1|27621.1|29
1641878100000|2022-01-11 05:15:00|27641.2|27621.2|27634.1|27614.1|27641.5|27621.5|27633.6|27613.6|21
1641878400000|2022-01-11 05:20:00|27634.5|27614.5|27629|27609|27634.5|27614.5|27628.5|27608.5|24
1641878700000|2022-01-11 05:25:00|27629.5|27609.5|27628.1|27608.1|27629.5|27609.5|27628.1|27608.1|5
1641879000000|2022-01-11 05:30:00|27628.6|27608.6|27628.7|27608.7|27628.7|27608.7|27625.6|27605.6|11
1641879300000|2022-01-11 05:35:00|27628.2|27608.2|27627.2|27607.2|27628.7|27608.7|27627.2|27607.2|13
1641879600000|2022-01-11 05:40:00|27627|27607|27631.2|27611.2|27631.2|27611.2|27627|27607|10
1641879900000|2022-01-11 05:45:00|27630.7|27610.7|27630.7|27610.7|27630.7|27610.7|27630.2|27610.2|3
1641880500000|2022-01-11 05:55:00|27629.5|27609.5|27634.3|27614.3|27634.7|27614.7|27629.5|27609.5|31
1641880800000|2022-01-11 06:00:00|27633.8|27613.8|27629.8|27609.8|27633.8|27613.8|27628.4|27608.4|30
1641881100000|2022-01-11 06:05:00|27629.2|27609.2|27631.4|27611.4|27631.4|27611.4|27629|27609|40
1641881400000|2022-01-11 06:10:00|27631.2|27611.2|27638.4|27618.4|27638.4|27618.4|27631.2|27611.2|22
1641881700000|2022-01-11 06:15:00|27639|27619|27639.8|27619.8|27639.8|27619.8|27639|27619|2
1641882000000|2022-01-11 06:20:00|27639|27619|27643.4|27623.4|27643.6|27623.6|27637.4|27617.4|34
1641882300000|2022-01-11 06:25:00|27643|27623|27639|27619|27643|27623|27638.4|27618.4|49
1641882600000|2022-01-11 06:30:00|27639.4|27619.4|27628.4|27608.4|27639.4|27619.4|27627|27607|37
1641882900000|2022-01-11 06:35:00|27627.5|27607.5|27627.4|27607.4|27632.2|27612.2|27626.6|27606.6|22
1641883200000|2022-01-11 06:40:00|27628|27608|27631.4|27611.4|27631.4|27611.4|27624|27604|39
1641883500000|2022-01-11 06:45:00|27631.5|27611.5|27631|27611|27632|27612|27630.9|27610.9|10
1641883800000|2022-01-11 06:50:00|27631.2|27611.2|27632.4|27612.4|27636|27616|27631.2|27611.2|14
1641884100000|2022-01-11 06:55:00|27631.4|27611.4|27631|27611|27631.4|27611.4|27630.4|27610.4|7
1641884400000|2022-01-11 07:00:00|27630.5|27610.5|27630.6|27610.6|27633.2|27613.2|27629.6|27609.6|40
1641884700000|2022-01-11 07:05:00|27630.4|27610.4|27630.4|27610.4|27630.4|27610.4|27630|27610|9
1641885000000|2022-01-11 07:10:00|27630|27610|27629.4|27609.4|27630|27610|27629.4|27609.4|5
1641885300000|2022-01-11 07:15:00|27629.5|27609.5|27639|27619|27639|27619|27629.5|27609.5|16
1641885600000|2022-01-11 07:20:00|27638.4|27618.4|27639.2|27619.2|27647.3|27627.3|27638|27618|48
1641885900000|2022-01-11 07:25:00|27639|27619|27634.6|27614.6|27639|27619|27634.6|27614.6|26
1641886200000|2022-01-11 07:30:00|27635|27615|27635.6|27615.6|27635.6|27615.6|27634.5|27614.5|7
1641886500000|2022-01-11 07:35:00|27633.4|27613.4|27637.4|27617.4|27637.4|27617.4|27633.4|27613.4|12
1641886800000|2022-01-11 07:40:00|27637.5|27617.5|27639.4|27619.4|27640.6|27620.6|27637.5|27617.5|27
1641887100000|2022-01-11 07:45:00|27639|27619|27637.3|27617.3|27639.6|27619.6|27636.8|27616.8|15
1641887400000|2022-01-11 07:50:00|27637.4|27617.4|27635|27615|27638.5|27618.5|27634.5|27614.5|23
1641887700000|2022-01-11 07:55:00|27635.4|27615.4|27628|27608|27635.4|27615.4|27627.5|27607.5|32
1641888000000|2022-01-11 08:00:00|27627.9|27607.9|27630.5|27610.5|27633.6|27613.6|27627.4|27607.4|60
1641888300000|2022-01-11 08:05:00|27630.6|27610.6|27629.5|27609.5|27633.1|27613.1|27627.5|27607.5|41
1641888600000|2022-01-11 08:10:00|27629|27609|27629.4|27609.4|27629.4|27609.4|27628.5|27608.5|28
1641888900000|2022-01-11 08:15:00|27630|27610|27627|27607|27631|27611|27627|27607|15
1641889200000|2022-01-11 08:20:00|27627.4|27607.4|27629.6|27609.6|27630|27610|27627.4|27607.4|28
1641889500000|2022-01-11 08:25:00|27630|27610|27621.5|27601.5|27632|27612|27619.4|27599.4|44
1641889800000|2022-01-11 08:30:00|27621|27601|27628.1|27608.1|27628.1|27608.1|27621|27601|14
1641890100000|2022-01-11 08:35:00|27625.5|27605.5|27623.1|27603.1|27635|27611.1|27622.7|27599.9|29
1641890400000|2022-01-11 08:40:00|27623.5|27603.5|27624.9|27604.9|27628.4|27608.4|27622.5|27602.5|43
1641890700000|2022-01-11 08:45:00|27625|27605|27626.1|27606.1|27627.7|27607.7|27625|27605|26
1641891000000|2022-01-11 08:50:00|27626.5|27606.5|27630|27610|27632.5|27612.5|27625.5|27605.5|41
1641891300000|2022-01-11 08:55:00|27629.9|27609.9|27635.1|27615.1|27635.1|27615.1|27625.1|27605.1|42
1641891600000|2022-01-11 09:00:00|27633.7|27613.7|27627.5|27607.5|27633.7|27613.7|27626.3|27606.3|9
1641891900000|2022-01-11 09:05:00|27627.7|27607.7|27627.1|27607.1|27631.8|27611.8|27626.3|27606.3|13
1641892200000|2022-01-11 09:10:00|27627.2|27607.2|27632.5|27612.5|27632.7|27612.7|27627.2|27607.2|16
1641892500000|2022-01-11 09:15:00|27633.5|27613.5|27632.5|27612.5|27633.9|27613.9|27632.5|27612.5|5
1641892800000|2022-01-11 09:20:00|27632.7|27612.7|27632.5|27612.5|27632.7|27612.7|27632.5|27612.5|2
1641893100000|2022-01-11 09:25:00|27632.7|27612.7|27635.5|27615.5|27635.5|27615.5|27632.5|27612.5|11
1641893400000|2022-01-11 09:30:00|27634.9|27614.9|27637.5|27617.5|27637.5|27617.5|27634.9|27614.9|7
1641893700000|2022-01-11 09:35:00|27636.9|27616.9|27634.9|27614.9|27636.9|27616.9|27632.5|27612.5|13
1641894000000|2022-01-11 09:40:00|27635.1|27615.1|27635|27615|27635.1|27615.1|27632.5|27612.5|8
1641894300000|2022-01-11 09:45:00|27634.5|27614.5|27635.1|27615.1|27635.1|27615.1|27634.5|27614.5|5
1641894600000|2022-01-11 09:50:00|27633.9|27613.9|27635.1|27615.1|27635.1|27615.1|27633.9|27613.9|2
1641895200000|2022-01-11 10:00:00|27637.5|27617.5|27639.6|27619.6|27642.5|27622.5|27636.3|27616.3|24
1641895500000|2022-01-11 10:05:00|27640|27620|27640|27620|27640|27620|27638.8|27618.8|13
1641895800000|2022-01-11 10:10:00|27639.6|27619.6|27639.1|27619.1|27639.6|27619.6|27639.1|27619.1|6
1641896100000|2022-01-11 10:15:00|27639.6|27619.6|27641|27621|27642.2|27622.2|27639.6|27619.6|10
1641896400000|2022-01-11 10:20:00|27642.1|27622.1|27641|27621|27642.1|27622.1|27641|27621|3
1641896700000|2022-01-11 10:25:00|27641.4|27621.4|27642|27622|27642.1|27622.1|27641|27621|6
1641897000000|2022-01-11 10:30:00|27641.4|27621.4|27642|27622|27642|27622|27640.9|27620.9|4
1641897300000|2022-01-11 10:35:00|27641.5|27621.5|27640.4|27620.4|27641.5|27621.5|27640.4|27620.4|5
1641897600000|2022-01-11 10:40:00|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|27640.5|27620.5|1
1641897900000|2022-01-11 10:45:00|27641.1|27621.1|27642.2|27622.2|27642.2|27622.2|27641.1|27621.1|6
1641898200000|2022-01-11 10:50:00|27642.7|27622.7|27642.7|27622.7|27642.7|27622.7|27642.7|27622.7|1
1641898500000|2022-01-11 10:55:00|27642|27622|27643.4|27623.4|27644.4|27624.4|27641.2|27621.2|11
1641898800000|2022-01-11 11:00:00|27644|27624|27644|27624|27644|27624|27644|27624|1
1641899400000|2022-01-11 11:10:00|27643.6|27623.6|27643.2|27623.2|27644|27624|27643.1|27623.1|5
1641900600000|2022-01-11 11:30:00|27643|27623|27648.2|27628.2|27648.2|27628.2|27643|27623|6
1641901200000|2022-01-11 11:40:00|27648|27628|27648.2|27628.2|27648.2|27628.2|27648|27628|2
1641901800000|2022-01-11 11:50:00|27647.7|27627.7|27649.1|27629.1|27649.1|27629.1|27643.5|27623.5|22
1641902100000|2022-01-11 11:55:00|27648.9|27628.9|27648.2|27628.2|27649.1|27629.1|27647.7|27627.7|9
1641902400000|2022-01-11 12:00:00|27647.7|27627.7|27640.7|27620.7|27648.2|27628.2|27638.8|27618.8|34
1641903000000|2022-01-11 12:10:00|27640.5|27620.5|27641.5|27621.5|27641.5|27621.5|27640.5|27620.5|3
1641903300000|2022-01-11 12:15:00|27641.2|27621.2|27641.2|27621.2|27641.5|27621.5|27641.2|27621.2|3
1641903600000|2022-01-11 12:20:00|27641.5|27621.5|27643.5|27623.5|27643.5|27623.5|27641.5|27621.5|4
1641905400000|2022-01-11 12:50:00|27645.1|27625.1|27646.5|27626.5|27646.5|27626.5|27645.1|27625.1|4
1641905700000|2022-01-11 12:55:00|27647.5|27627.5|27647.7|27627.7|27647.7|27627.7|27647.5|27627.5|2
1641906000000|2022-01-11 13:00:00|27648.2|27628.2|27653.2|27633.2|27653.8|27633.8|27647.7|27627.7|20
1641906300000|2022-01-11 13:05:00|27652.5|27632.5|27650.1|27630.1|27652.5|27632.5|27650.1|27630.1|7
1641906600000|2022-01-11 13:10:00|27650.2|27630.2|27650.1|27630.1|27650.2|27630.2|27650.1|27630.1|2
1641907200000|2022-01-11 13:20:00|27650.2|27630.2|27650.1|27630.1|27650.2|27630.2|27650.1|27630.1|2
1641907800000|2022-01-11 13:30:00|27649.9|27629.9|27649.5|27629.5|27650.1|27630.1|27649.5|27629.5|3
1641908100000|2022-01-11 13:35:00|27649.1|27629.1|27647.5|27627.5|27649.1|27629.1|27647.5|27627.5|2
1641908400000|2022-01-11 13:40:00|27647.7|27627.7|27647.5|27627.5|27651.5|27631.5|27647.5|27627.5|16
1641908700000|2022-01-11 13:45:00|27647.7|27627.7|27652.1|27632.1|27652.1|27632.1|27647.7|27627.7|6
1641909000000|2022-01-11 13:50:00|27652|27632|27652|27632|27652.1|27632.1|27651.8|27631.8|5
1641909300000|2022-01-11 13:55:00|27652.2|27632.2|27652.1|27632.1|27652.7|27632.7|27651.4|27631.4|8
1641909600000|2022-01-11 14:00:00|27652|27632|27653|27633|27653|27633|27652|27632|6
1641909900000|2022-01-11 14:05:00|27653.7|27633.7|27653|27633|27653.7|27633.7|27653|27633|5
1641910200000|2022-01-11 14:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27653|27633|2
1641910800000|2022-01-11 14:20:00|27653.5|27633.5|27654.5|27634.5|27655.7|27635.7|27653.5|27633.5|12
1641911100000|2022-01-11 14:25:00|27655|27635|27655|27635|27655|27635|27655|27635|1
1641911400000|2022-01-11 14:30:00|27654.5|27634.5|27654.5|27634.5|27654.5|27634.5|27653.4|27633.4|5
1641911700000|2022-01-11 14:35:00|27654.2|27634.2|27654.2|27634.2|27654.2|27634.2|27653.1|27633.1|3
1641912000000|2022-01-11 14:40:00|27657.4|27637.4|27658.5|27638.5|27662.2|27642.2|27657.4|27637.4|20
1641912300000|2022-01-11 14:45:00|27660|27640|27660|27640|27661.7|27641.7|27659.9|27639.9|12
1641912600000|2022-01-11 14:50:00|27660.1|27640.1|27662|27642|27665.4|27645.4|27660.1|27640.1|21
1641912900000|2022-01-11 14:55:00|27662.4|27642.4|27661|27641|27667.9|27647.9|27661|27641|15
1641913200000|2022-01-11 15:00:00|27659.9|27639.9|27658.1|27638.1|27661.5|27641.5|27657.8|27637.8|31
1641913500000|2022-01-11 15:05:00|27653.4|27633.4|27652.5|27632.5|27658.5|27638.5|27652.5|27632.5|29
1641913800000|2022-01-11 15:10:00|27652.2|27632.2|27654.1|27634.1|27657|27637|27652.2|27632.2|5
1641914100000|2022-01-11 15:15:00|27654.4|27634.4|27654.4|27634.4|27654.4|27634.4|27654.4|27634.4|1
1641914400000|2022-01-11 15:20:00|27653|27633|27653|27633|27653|27633|27652.5|27632.5|3
1641914700000|2022-01-11 15:25:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27652.2|27632.2|5
1641915000000|2022-01-11 15:30:00|27652.5|27632.5|27660.1|27640.1|27660.5|27640.5|27652.2|27632.2|22
1641915300000|2022-01-11 15:35:00|27657.5|27637.5|27653.5|27633.5|27657.5|27637.5|27653|27633|9
1641915600000|2022-01-11 15:40:00|27656.5|27636.5|27662.5|27642.5|27662.5|27642.5|27656.5|27636.5|14
1641915900000|2022-01-11 15:45:00|27664|27644|27659.5|27639.5|27667.5|27647.5|27657.5|27637.5|24
1641916200000|2022-01-11 15:50:00|27659.4|27639.4|27660.1|27640.1|27661|27641|27659.4|27639.4|5
1641916500000|2022-01-11 15:55:00|27661|27641|27663.5|27643.5|27664.4|27644.4|27660.1|27640.1|13
1641916800000|2022-01-11 16:00:00|27663.4|27643.4|27665|27645|27665|27645|27661|27641|17
1641917100000|2022-01-11 16:05:00|27664|27644|27661.7|27641.7|27664.4|27644.4|27661.7|27641.7|4
1641917400000|2022-01-11 16:10:00|27661.4|27641.4|27655.1|27635.1|27664.6|27644.6|27654.6|27634.6|23
1641917700000|2022-01-11 16:15:00|27655.5|27635.5|27655.9|27635.9|27657.5|27637.5|27652.5|27632.5|19
1641918000000|2022-01-11 16:20:00|27656.5|27636.5|27652.9|27632.9|27658.3|27638.3|27652.8|27632.8|10
1641918300000|2022-01-11 16:25:00|27652.4|27632.4|27657.5|27637.5|27657.5|27637.5|27652|27632|14
1641918600000|2022-01-11 16:30:00|27657.1|27637.1|27649.5|27629.5|27657.1|27637.1|27649.5|27629.5|10
1641918900000|2022-01-11 16:35:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27651|27631|8
1641919200000|2022-01-11 16:40:00|27652|27632|27650|27630|27652|27632|27649.6|27629.6|8
1641919500000|2022-01-11 16:45:00|27650.4|27630.4|27650.6|27630.6|27650.6|27630.6|27650.4|27630.4|2
1641919800000|2022-01-11 16:50:00|27651.6|27631.6|27650|27630|27651.6|27631.6|27650|27630|5
1641920100000|2022-01-11 16:55:00|27650.4|27630.4|27651|27631|27651|27631|27650.4|27630.4|3
1641920400000|2022-01-11 17:00:00|27650.5|27630.5|27657.5|27637.5|27657.5|27637.5|27650.5|27630.5|5
1641920700000|2022-01-11 17:05:00|27655.2|27635.2|27656|27636|27657.6|27637.6|27652.5|27632.5|12
1641921000000|2022-01-11 17:10:00|27657|27637|27657|27637|27657|27637|27657|27637|1
1641922200000|2022-01-11 17:30:00|27657.1|27637.1|27657|27637|27657.1|27637.1|27657|27637|2
1641923400000|2022-01-11 17:50:00|27656|27636|27662.5|27627.5|27662.5|27636|27656|27627.5|2
1641923700000|2022-01-11 17:55:00|27656.1|27636.1|27656|27636|27657.9|27637.9|27655.9|27635.9|7
1641924000000|2022-01-11 18:00:00|27656.5|27636.5|27657|27637|27658.5|27638.5|27656.5|27636.5|4
1641924300000|2022-01-11 18:05:00|27657.1|27637.1|27657.1|27637.1|27657.1|27637.1|27657.1|27637.1|1
1641924600000|2022-01-11 18:10:00|27657|27637|27657.1|27637.1|27657.1|27637.1|27657|27637|2
1641924900000|2022-01-11 18:15:00|27656.4|27636.4|27655|27635|27656.4|27636.4|27655|27635|5
1641925200000|2022-01-11 18:20:00|27654.3|27634.3|27652.5|27632.5|27654.3|27634.3|27647.5|27627.5|4
1641925500000|2022-01-11 18:25:00|27651.5|27631.5|27650|27630|27651.5|27631.5|27650|27630|2
1641925800000|2022-01-11 18:30:00|27650.5|27630.5|27657.1|27637.1|27657.4|27637.4|27650|27630|11
1641926700000|2022-01-11 18:45:00|27657.7|27637.7|27648.3|27628.3|27657.7|27637.7|27642.1|27622.1|33
1641927000000|2022-01-11 18:50:00|27647.6|27627.6|27638.8|27618.8|27648.3|27628.3|27638.8|27618.8|19
1641927300000|2022-01-11 18:55:00|27638.3|27618.3|27643.3|27623.3|27643.4|27623.4|27638.3|27618.3|8
1641927600000|2022-01-11 19:00:00|27645.8|27625.8|27643.9|27623.9|27647.5|27627.5|27643.9|27623.9|15
1641927900000|2022-01-11 19:05:00|27643.4|27623.4|27638.3|27618.3|27643.4|27623.4|27638.3|27618.3|4
1641928500000|2022-01-11 19:15:00|27637.3|27617.3|27634.6|27614.6|27637.3|27617.3|27633.3|27613.3|17
1641929400000|2022-01-11 19:30:00|27638.9|27618.9|27638.9|27618.9|27639.4|27619.4|27638.9|27618.9|5
1641930600000|2022-01-11 19:50:00|27638.4|27618.4|27635.9|27615.9|27638.4|27618.4|27635.9|27615.9|3
1641951000000|2022-01-12 01:30:00|27630|27610|27622|27602|27630|27610|27621.1|27601.1|28
1641951300000|2022-01-12 01:35:00|27621.5|27601.5|27616.4|27596.4|27622|27602|27616.4|27596.4|65
1641951600000|2022-01-12 01:40:00|27616.9|27596.9|27616|27596|27616.9|27596.9|27611.4|27591.4|51
1641951900000|2022-01-12 01:45:00|27615.5|27595.5|27617.2|27597.2|27618|27598|27615|27595|19
1641952200000|2022-01-12 01:50:00|27617.4|27597.4|27622.5|27602.5|27623.2|27603.2|27617.4|27597.4|36
1641952500000|2022-01-12 01:55:00|27622.2|27602.2|27622|27602|27622.2|27602.2|27622|27602|8
1641952800000|2022-01-12 02:00:00|27622.2|27602.2|27622.4|27602.4|27627|27607|27622.2|27602.2|32
1641953100000|2022-01-12 02:05:00|27623.5|27603.5|27625|27605|27626|27606|27621.4|27601.4|17
1641953400000|2022-01-12 02:10:00|27625.2|27605.2|27619|27599|27625.7|27605.7|27617.4|27597.4|40
1641953700000|2022-01-12 02:15:00|27618.6|27598.6|27621.2|27601.2|27623.1|27603.1|27617.6|27597.6|72
1641954000000|2022-01-12 02:20:00|27621.5|27601.5|27619.6|27599.6|27621.7|27601.7|27617|27597|45
1641954300000|2022-01-12 02:25:00|27619.2|27599.2|27620|27600|27620.4|27600.4|27618.4|27598.4|17
1641954600000|2022-01-12 02:30:00|27620.2|27600.2|27628.2|27608.2|27628.2|27608.2|27619.9|27599.9|26
1641954900000|2022-01-12 02:35:00|27627.2|27607.2|27632.4|27612.4|27633.7|27613.7|27627.2|27607.2|32
1641955200000|2022-01-12 02:40:00|27632|27612|27632.3|27612.3|27632.4|27612.4|27632|27612|4
1641955500000|2022-01-12 02:45:00|27632|27612|27632.4|27612.4|27633.6|27613.6|27627.4|27607.4|28
1641955800000|2022-01-12 02:50:00|27632.2|27612.2|27639|27619|27639|27619|27632.2|27612.2|40
1641956100000|2022-01-12 02:55:00|27638.5|27618.5|27630.5|27610.5|27638.5|27618.5|27630.5|27610.5|54
1641956400000|2022-01-12 03:00:00|27631|27611|27632|27612|27633.5|27613.5|27630.5|27610.5|19
1641956700000|2022-01-12 03:05:00|27632.5|27612.5|27627|27607|27633|27613|27627|27607|24
1641957000000|2022-01-12 03:10:00|27624.5|27604.5|27627.9|27607.9|27627.9|27607.9|27623.4|27603.4|32
1641957300000|2022-01-12 03:15:00|27628|27608|27629|27609|27632|27612|27627.4|27607.4|20
1641957600000|2022-01-12 03:20:00|27628.9|27608.9|27631|27611|27632.5|27612.5|27628.3|27608.3|24
1641957900000|2022-01-12 03:25:00|27631.5|27611.5|27633|27613|27635|27615|27630.5|27610.5|24
1641958200000|2022-01-12 03:30:00|27632.5|27612.5|27624|27604|27632.5|27612.5|27623.9|27603.9|46
1641958500000|2022-01-12 03:35:00|27624.5|27604.5|27623|27603|27624.5|27604.5|27622|27602|8
1641958800000|2022-01-12 03:40:00|27622.4|27602.4|27622.4|27602.4|27622.4|27602.4|27622.4|27602.4|1
1641959100000|2022-01-12 03:45:00|27623.1|27603.1|27623|27603|27624.5|27604.5|27622.4|27602.4|16
1641959400000|2022-01-12 03:50:00|27623.4|27603.4|27622.4|27602.4|27625.1|27605.1|27622.4|27602.4|21
1641959700000|2022-01-12 03:55:00|27623.1|27603.1|27622.9|27602.9|27624.9|27604.9|27622|27602|17
1641960000000|2022-01-12 04:00:00|27623|27603|27623.6|27603.6|27624.8|27604.8|27623|27603|11
1641960600000|2022-01-12 04:10:00|27623.4|27603.4|27623.4|27603.4|27623.4|27603.4|27623.4|27603.4|1
1641960900000|2022-01-12 04:15:00|27623.2|27603.2|27623.4|27603.4|27624.8|27604.8|27623.2|27603.2|5
1641961200000|2022-01-12 04:20:00|27623.6|27603.6|27625.7|27605.7|27625.7|27605.7|27623.2|27603.2|18
1641961500000|2022-01-12 04:25:00|27625.2|27605.2|27624.4|27604.4|27625.2|27605.2|27624.4|27604.4|3
1641961800000|2022-01-12 04:30:00|27624.6|27604.6|27624.4|27604.4|27625.7|27605.7|27624.4|27604.4|10
1641962100000|2022-01-12 04:35:00|27625.1|27605.1|27617.2|27597.2|27625.1|27605.1|27617.2|27597.2|31
1641962400000|2022-01-12 04:40:00|27617.6|27597.6|27619.1|27599.1|27619.5|27599.5|27617.6|27597.6|10
1641962700000|2022-01-12 04:45:00|27618.6|27598.6|27619.6|27599.6|27619.6|27599.6|27618.6|27598.6|10
1641963000000|2022-01-12 04:50:00|27619.5|27599.5|27619.6|27599.6|27619.6|27599.6|27618.4|27598.4|9
1641963300000|2022-01-12 04:55:00|27619.5|27599.5|27619.2|27599.2|27619.5|27599.5|27619|27599|5
1641963600000|2022-01-12 05:00:00|27619.6|27599.6|27622.5|27602.5|27623|27603|27619.6|27599.6|15
1641963900000|2022-01-12 05:05:00|27622|27602|27623|27603|27623|27603|27622|27602|3
1641964200000|2022-01-12 05:10:00|27622.5|27602.5|27621.5|27601.5|27623.5|27603.5|27620.5|27600.5|13
1641964500000|2022-01-12 05:15:00|27620.5|27600.5|27622.6|27602.6|27623.7|27603.7|27620.1|27600.1|39
1641964800000|2022-01-12 05:20:00|27622.2|27602.2|27622.6|27602.6|27622.6|27602.6|27622.2|27602.2|10
1641965400000|2022-01-12 05:30:00|27619.5|27599.5|27620.6|27600.6|27621.2|27601.2|27618.9|27598.9|19
1641965700000|2022-01-12 05:35:00|27621.1|27601.1|27620|27600|27621.2|27601.2|27619.4|27599.4|16
1641966000000|2022-01-12 05:40:00|27618.1|27598.1|27617.6|27597.6|27619.4|27599.4|27617.6|27597.6|5
1641966300000|2022-01-12 05:45:00|27616.5|27596.5|27616.5|27596.5|27616.6|27596.6|27613.2|27593.2|18
1641966600000|2022-01-12 05:50:00|27618.5|27598.5|27616|27596|27618.5|27598.5|27615.9|27595.9|13
1641966900000|2022-01-12 05:55:00|27616.5|27596.5|27616|27596|27616.5|27596.5|27616|27596|2
1641967200000|2022-01-12 06:00:00|27615.4|27595.4|27615.4|27595.4|27616|27596|27612|27592|17
1641967500000|2022-01-12 06:05:00|27616|27596|27616|27596|27616.5|27596.5|27615.4|27595.4|17
1641967800000|2022-01-12 06:10:00|27616.5|27596.5|27616|27596|27616.5|27596.5|27615.4|27595.4|18
1641968100000|2022-01-12 06:15:00|27616.5|27596.5|27616.4|27596.4|27616.5|27596.5|27614|27594|46
1641968400000|2022-01-12 06:20:00|27616|27596|27612.7|27592.7|27616.4|27596.4|27612.7|27592.7|21
1641968700000|2022-01-12 06:25:00|27613|27593|27613.2|27593.2|27613.7|27593.7|27612.6|27592.6|18
1641969000000|2022-01-12 06:30:00|27615.1|27595.1|27612.4|27592.4|27615.9|27595.9|27612.4|27592.4|16
1641969300000|2022-01-12 06:35:00|27613|27593|27614|27594|27614|27594|27612.4|27592.4|7
1641969600000|2022-01-12 06:40:00|27613.4|27593.4|27616.4|27596.4|27616.4|27596.4|27613.4|27593.4|11
1641969900000|2022-01-12 06:45:00|27617|27597|27617|27597|27617|27597|27617|27597|1
1641970200000|2022-01-12 06:50:00|27614.1|27594.1|27616.1|27596.1|27617.6|27597.6|27613.9|27593.9|17
1641970500000|2022-01-12 06:55:00|27617.6|27597.6|27618.5|27598.5|27618.5|27598.5|27617.5|27597.5|6
1641970800000|2022-01-12 07:00:00|27617.5|27597.5|27611.9|27591.9|27617.5|27597.5|27611.3|27591.3|20
1641971100000|2022-01-12 07:05:00|27612|27592|27611.4|27591.4|27613.6|27593.6|27610.4|27590.4|19
1641971400000|2022-01-12 07:10:00|27610.6|27590.6|27611|27591|27611.6|27591.6|27610.3|27590.3|8
1641971700000|2022-01-12 07:15:00|27610|27590|27611.6|27591.6|27611.6|27591.6|27607.4|27587.4|15
1641972000000|2022-01-12 07:20:00|27612.2|27592.2|27613|27593|27614|27594|27612.2|27592.2|23
1641972300000|2022-01-12 07:25:00|27615.4|27595.4|27619.5|27599.5|27619.9|27599.9|27613.4|27593.4|38
1641972600000|2022-01-12 07:30:00|27619.6|27599.6|27617|27597|27623.4|27603.4|27617|27597|22
1641972900000|2022-01-12 07:35:00|27616.4|27596.4|27620.6|27600.6|27622.5|27602.5|27616.4|27596.4|16
1641973200000|2022-01-12 07:40:00|27621.4|27601.4|27614.4|27594.4|27621.4|27601.4|27614|27594|22
1641973500000|2022-01-12 07:45:00|27614.6|27594.6|27616.9|27596.9|27617.9|27597.9|27614.6|27594.6|5
1641973800000|2022-01-12 07:50:00|27617.5|27597.5|27620.5|27600.5|27621.5|27601.5|27616.9|27596.9|23
1641974100000|2022-01-12 07:55:00|27621|27601|27620.5|27600.5|27622.5|27602.5|27618.9|27598.9|8
1641974400000|2022-01-12 08:00:00|27619.9|27599.9|27617.9|27597.9|27621.9|27601.9|27617|27597|16
1641974700000|2022-01-12 08:05:00|27617|27597|27615.5|27595.5|27618|27598|27614.5|27594.5|27
1641975000000|2022-01-12 08:10:00|27615.9|27595.9|27611.6|27591.6|27615.9|27595.9|27610.6|27590.6|34
1641975300000|2022-01-12 08:15:00|27611.7|27591.7|27612|27592|27612.7|27592.7|27611.4|27591.4|9
1641975600000|2022-01-12 08:20:00|27611.6|27591.6|27618.4|27598.4|27618.4|27598.4|27611.6|27591.6|29
1641975900000|2022-01-12 08:25:00|27617.8|27597.8|27618.4|27598.4|27619.4|27599.4|27617.8|27597.8|4
1641976200000|2022-01-12 08:30:00|27618.5|27598.5|27619|27599|27619.5|27599.5|27618.4|27598.4|13
1641976500000|2022-01-12 08:35:00|27618.4|27598.4|27622.1|27602.1|27623.6|27603.6|27617.3|27597.3|61
1641976800000|2022-01-12 08:40:00|27622.2|27602.2|27622.1|27602.1|27623.5|27603.5|27621.3|27601.3|17
1641977100000|2022-01-12 08:45:00|27621.4|27601.4|27627.1|27607.1|27627.1|27607.1|27621.4|27601.4|14
1641977400000|2022-01-12 08:50:00|27627.7|27607.7|27627.5|27607.5|27628.1|27608.1|27622.7|27602.7|38
1641977700000|2022-01-12 08:55:00|27627.3|27607.3|27623|27603|27628.2|27608.2|27623|27603|33
1641978000000|2022-01-12 09:00:00|27624.8|27604.8|27626.6|27606.6|27628.2|27608.2|27624.8|27604.8|11
1641978300000|2022-01-12 09:05:00|27626.3|27606.3|27626.2|27606.2|27626.5|27606.5|27625.1|27605.1|7
1641978600000|2022-01-12 09:10:00|27626.4|27606.4|27624.9|27604.9|27628.2|27608.2|27623.1|27603.1|29
1641978900000|2022-01-12 09:15:00|27624.4|27604.4|27625.9|27605.9|27627.6|27607.6|27624.4|27604.4|12
1641979200000|2022-01-12 09:20:00|27624.9|27604.9|27624.1|27604.1|27625.1|27605.1|27624|27604|12
1641979500000|2022-01-12 09:25:00|27625.7|27605.7|27624.1|27604.1|27625.7|27605.7|27623.9|27603.9|4
1641979800000|2022-01-12 09:30:00|27625.7|27605.7|27625.7|27605.7|27625.7|27605.7|27624.1|27604.1|3
1641980100000|2022-01-12 09:35:00|27624.1|27604.1|27627.3|27607.3|27627.3|27607.3|27624.1|27604.1|7
1641980400000|2022-01-12 09:40:00|27626.1|27606.1|27626.8|27606.8|27626.8|27606.8|27626.1|27606.1|2
1641980700000|2022-01-12 09:45:00|27624.5|27604.5|27624.1|27604.1|27624.5|27604.5|27623.5|27603.5|10
1641981000000|2022-01-12 09:50:00|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|27624.9|27604.9|1
1641981300000|2022-01-12 09:55:00|27626.5|27606.5|27624|27604|27626.5|27606.5|27624|27604|4
1641981600000|2022-01-12 10:00:00|27624.7|27604.7|27627.5|27607.5|27627.5|27607.5|27624.7|27604.7|8
1641981900000|2022-01-12 10:05:00|27628.2|27608.2|27633.1|27613.1|27633.1|27613.1|27628.2|27608.2|14
1641982200000|2022-01-12 10:10:00|27633.2|27613.2|27633.7|27613.7|27634.5|27614.5|27633.2|27613.2|12
1641982500000|2022-01-12 10:15:00|27634.4|27614.4|27633.7|27613.7|27634.4|27614.4|27633.7|27613.7|2
1641982800000|2022-01-12 10:20:00|27634.2|27614.2|27635.7|27615.7|27638.2|27618.2|27633.7|27613.7|17
1641983100000|2022-01-12 10:25:00|27635.2|27615.2|27636.2|27616.2|27636.2|27616.2|27635.2|27615.2|2
1641983400000|2022-01-12 10:30:00|27635.6|27615.6|27633.2|27613.2|27635.6|27615.6|27632.5|27612.5|7
1641983700000|2022-01-12 10:35:00|27633|27613|27633|27613|27633.2|27613.2|27633|27613|5
1641984000000|2022-01-12 10:40:00|27633.2|27613.2|27633.2|27613.2|27633.8|27613.8|27633|27613|5
1641984300000|2022-01-12 10:45:00|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|27633.7|27613.7|1
1641984600000|2022-01-12 10:50:00|27633.2|27613.2|27633.2|27613.2|27633.7|27613.7|27632.6|27612.6|6
1641984900000|2022-01-12 10:55:00|27632.7|27612.7|27632.7|27612.7|27632.7|27612.7|27632.7|27612.7|1
1641985500000|2022-01-12 11:05:00|27632.5|27612.5|27629.1|27609.1|27632.5|27612.5|27629.1|27609.1|6
1641987000000|2022-01-12 11:30:00|27627.5|27607.5|27627.7|27607.7|27630|27610|27627.5|27607.5|16
1641987300000|2022-01-12 11:35:00|27628.2|27608.2|27627.7|27607.7|27629.7|27609.7|27627.5|27607.5|9
1641987600000|2022-01-12 11:40:00|27628.2|27608.2|27623.4|27603.4|27629.7|27609.7|27622.8|27602.8|27
1641987900000|2022-01-12 11:45:00|27624.9|27604.9|27625.1|27605.1|27625.4|27605.4|27622.5|27602.5|27
1641988500000|2022-01-12 11:55:00|27626.1|27606.1|27628.5|27608.5|27628.5|27608.5|27625.5|27605.5|4
1641988800000|2022-01-12 12:00:00|27628.3|27608.3|27625.5|27605.5|27628.3|27608.3|27625.5|27605.5|3
1641989100000|2022-01-12 12:05:00|27627.1|27607.1|27629.3|27609.3|27632.5|27612.5|27626.3|27606.3|10
1641989400000|2022-01-12 12:10:00|27629.7|27609.7|27629.5|27609.5|27629.7|27609.7|27629.5|27609.5|4
1641991200000|2022-01-12 12:40:00|27635|27615|27635|27615|27635.1|27615.1|27635|27615|11
1641991500000|2022-01-12 12:45:00|27637.3|27617.3|27637.3|27617.3|27637.5|27617.5|27637.3|27617.3|3
1641991800000|2022-01-12 12:50:00|27636.3|27616.3|27632.5|27612.5|27636.3|27616.3|27632.5|27612.5|13
1641992100000|2022-01-12 12:55:00|27632.3|27612.3|27632.3|27612.3|27632.3|27612.3|27632.3|27612.3|1
1641992400000|2022-01-12 13:00:00|27632.5|27612.5|27632.5|27612.5|27632.5|27612.5|27632.3|27612.3|3
1641993000000|2022-01-12 13:10:00|27632.3|27612.3|27630.1|27610.1|27633.7|27613.7|27627.7|27607.7|34
1641993300000|2022-01-12 13:15:00|27628.4|27608.4|27627.5|27607.5|27628.4|27608.4|27627.5|27607.5|4
1641993600000|2022-01-12 13:20:00|27628.9|27608.9|27627.5|27607.5|27628.9|27608.9|27627.5|27607.5|2
1641993900000|2022-01-12 13:25:00|27628.9|27608.9|27638.5|27603.5|27638.5|27612.4|27625|27599.8|12
1641994200000|2022-01-12 13:30:00|27637|27602|27626.9|27606.9|27639|27610.1|27621.1|27601.1|16
1641994500000|2022-01-12 13:35:00|27628.1|27608.1|27610.2|27575.2|27628.1|27608.1|27604.3|27574|36
1641994800000|2022-01-12 13:40:00|27612|27577|27607.5|27587.5|27612|27587.5|27597.1|27575.8|19
1641995100000|2022-01-12 13:45:00|27609.1|27589.1|27609.9|27589.9|27620.5|27600.5|27607.5|27587.5|27
1641995400000|2022-01-12 13:50:00|27608.6|27588.6|27605.5|27585.5|27609.5|27589.5|27605.1|27585.1|13
1641995700000|2022-01-12 13:55:00|27611|27576|27605.5|27585.5|27612.5|27585.5|27605.5|27576|5
1641996000000|2022-01-12 14:00:00|27607.5|27587.5|27619.8|27584.8|27619.8|27592|27606.5|27579.5|12
1641996300000|2022-01-12 14:05:00|27618.8|27583.8|27612.6|27592.6|27619.3|27593.8|27610.1|27583.8|14
1641996600000|2022-01-12 14:10:00|27612.3|27592.3|27614.5|27594.5|27614.5|27594.5|27611.8|27591.8|13
1641996900000|2022-01-12 14:15:00|27614.3|27594.3|27612.5|27592.5|27614.3|27594.3|27612.3|27592.3|9
1641997200000|2022-01-12 14:20:00|27611.8|27591.8|27608.4|27588.4|27611.8|27591.8|27607.5|27587.5|9
1641997500000|2022-01-12 14:25:00|27604.5|27584.5|27595.5|27575.5|27606.3|27586.3|27595.5|27575.5|14
1641997800000|2022-01-12 14:30:00|27595.4|27575.4|27597|27577|27608.8|27583.6|27595|27573|31
1641998400000|2022-01-12 14:40:00|27594.5|27574.5|27594.4|27574.4|27595.1|27575.1|27594.4|27574.4|4
1641998700000|2022-01-12 14:45:00|27595.1|27575.1|27597.5|27577.5|27597.5|27577.5|27595.1|27575.1|4
1641999000000|2022-01-12 14:50:00|27598|27578|27597|27577|27599|27579|27593.5|27573.5|12
1641999300000|2022-01-12 14:55:00|27596|27576|27601|27581|27601|27581|27596|27576|11
1641999600000|2022-01-12 15:00:00|27600.7|27580.7|27601|27581|27601|27581|27600|27580|4
1641999900000|2022-01-12 15:05:00|27600.4|27580.4|27598|27578|27600.4|27580.4|27598|27578|8
1642000200000|2022-01-12 15:10:00|27598.4|27578.4|27596|27576|27598.4|27578.4|27596|27576|7
1642000500000|2022-01-12 15:15:00|27595.4|27575.4|27596|27576|27598|27578|27594.4|27574.4|10
1642000800000|2022-01-12 15:20:00|27595.4|27575.4|27597.2|27577.2|27597.5|27577.5|27595|27575|7
1642001100000|2022-01-12 15:25:00|27596.7|27576.7|27602.5|27582.5|27602.5|27582.5|27596.7|27576.7|10
1642001400000|2022-01-12 15:30:00|27601.5|27581.5|27618.5|27598.5|27625.8|27598.9|27601.5|27581.5|31
1642001700000|2022-01-12 15:35:00|27619.2|27599.2|27615.5|27595.5|27619.2|27599.2|27614.9|27594.9|42
1642002000000|2022-01-12 15:40:00|27616.5|27596.5|27615.5|27595.5|27616.8|27596.8|27615.3|27595.3|8
1642002300000|2022-01-12 15:45:00|27614|27594|27607.5|27587.5|27614|27594|27607|27587|14
1642002600000|2022-01-12 15:50:00|27609.5|27589.5|27607.5|27587.5|27610.2|27590.2|27607.5|27587.5|8
1642003500000|2022-01-12 16:05:00|27606.2|27586.2|27607.5|27587.5|27607.5|27587.5|27606.2|27586.2|2
1642004400000|2022-01-12 16:20:00|27609.5|27589.5|27608.4|27588.4|27609.5|27589.5|27607.5|27587.5|7
1642004700000|2022-01-12 16:25:00|27609|27589|27609|27589|27609|27589|27609|27589|1
1642005000000|2022-01-12 16:30:00|27607.5|27587.5|27606.4|27586.4|27608.8|27588.8|27606|27586|6
1642005300000|2022-01-12 16:35:00|27605|27585|27605|27585|27607|27587|27604.7|27584.7|8
1642005600000|2022-01-12 16:40:00|27608.2|27588.2|27605|27585|27610|27590|27605|27585|5
1642005900000|2022-01-12 16:45:00|27605.1|27585.1|27605.4|27585.4|27605.4|27585.4|27605.1|27585.1|2
1642006200000|2022-01-12 16:50:00|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|1
1642006500000|2022-01-12 16:55:00|27605|27585|27605|27585|27605|27585|27605|27585|1
1642006800000|2022-01-12 17:00:00|27605.5|27585.5|27600.1|27580.1|27605.5|27585.5|27597.5|27577.5|19
1642007100000|2022-01-12 17:05:00|27599.1|27579.1|27599|27579|27599.1|27579.1|27599|27579|2
1642007400000|2022-01-12 17:10:00|27599.5|27579.5|27600.1|27580.1|27602.3|27582.3|27599.5|27579.5|3
1642007700000|2022-01-12 17:15:00|27594.5|27574.5|27591.7|27571.7|27594.5|27574.5|27591.2|27571.2|13
1642008000000|2022-01-12 17:20:00|27592.2|27572.2|27592.2|27572.2|27593.3|27573.3|27591|27571|12
1642008300000|2022-01-12 17:25:00|27591.7|27571.7|27592.5|27572.5|27592.5|27572.5|27589.8|27569.8|10
1642008600000|2022-01-12 17:30:00|27591.3|27571.3|27589|27569|27592|27572|27587|27567|13
1642008900000|2022-01-12 17:35:00|27589.2|27569.2|27602.6|27567.6|27602.6|27571.5|27589|27563.5|11
1642009200000|2022-01-12 17:40:00|27601.6|27566.6|27595|27575|27601.6|27575|27593.5|27566.6|6
1642009500000|2022-01-12 17:45:00|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|1
1642009800000|2022-01-12 17:50:00|27595|27575|27594.5|27574.5|27595|27575|27594.5|27574.5|2
1642010100000|2022-01-12 17:55:00|27596.1|27576.1|27596.5|27576.5|27596.5|27576.5|27594.5|27574.5|8
1642010400000|2022-01-12 18:00:00|27596|27576|27601.5|27581.5|27601.5|27581.5|27596|27576|5
1642010700000|2022-01-12 18:05:00|27601|27581|27600|27580|27601|27581|27599.5|27579.5|4
1642011000000|2022-01-12 18:10:00|27598|27578|27598.7|27578.7|27603.2|27583.2|27597.5|27577.5|7
1642011300000|2022-01-12 18:15:00|27602.5|27582.5|27603.7|27583.7|27603.7|27583.7|27601.2|27581.2|9
1642011600000|2022-01-12 18:20:00|27607.3|27587.3|27608.6|27588.6|27608.6|27588.6|27607.3|27587.3|2
1642011900000|2022-01-12 18:25:00|27608|27588|27605.7|27585.7|27609|27589|27605.5|27585.5|9
1642012200000|2022-01-12 18:30:00|27605.2|27585.2|27603.7|27583.7|27605.7|27585.7|27603.1|27583.1|7
1642012500000|2022-01-12 18:35:00|27601.2|27581.2|27600.7|27580.7|27601.2|27581.2|27600.7|27580.7|2
1642012800000|2022-01-12 18:40:00|27600.5|27580.5|27604|27584|27604|27584|27600.5|27580.5|3
1642013400000|2022-01-12 18:50:00|27604.5|27584.5|27601.5|27581.5|27604.5|27584.5|27601.5|27581.5|3
1642013700000|2022-01-12 18:55:00|27601|27581|27614|27579|27614|27581.9|27601|27575.5|5
1642014000000|2022-01-12 19:00:00|27613.5|27578.5|27606.1|27586.1|27614|27586.4|27603.8|27578.5|8
1642014300000|2022-01-12 19:05:00|27606.4|27586.4|27606.4|27586.4|27607.2|27587.2|27606.4|27586.4|3
1642014600000|2022-01-12 19:10:00|27606.5|27586.5|27606.5|27586.5|27606.5|27586.5|27606.5|27586.5|1
1642014900000|2022-01-12 19:15:00|27605.5|27585.5|27601.1|27581.1|27608.9|27585.5|27601.1|27573.6|4
1642016100000|2022-01-12 19:35:00|27601.3|27581.3|27601.1|27581.1|27601.3|27581.3|27600.6|27580.6|3
1642016400000|2022-01-12 19:40:00|27600.6|27580.6|27600.6|27580.6|27600.6|27580.6|27600.6|27580.6|1
1642016700000|2022-01-12 19:45:00|27600.5|27580.5|27595.6|27575.6|27600.5|27580.5|27595.6|27575.6|4
1642017000000|2022-01-12 19:50:00|27596.1|27576.1|27596.4|27576.4|27596.4|27576.4|27596.1|27576.1|2
1642017300000|2022-01-12 19:55:00|27596.1|27576.1|27596|27576|27596.5|27576.5|27592.7|27572.7|8
1642037400000|2022-01-13 01:30:00|27613.4|27593.4|27614.4|27594.4|27616|27596|27612.5|27592.5|8
1642037700000|2022-01-13 01:35:00|27615|27595|27614.5|27594.5|27615|27595|27614|27594|12
1642038000000|2022-01-13 01:40:00|27614.6|27594.6|27607.9|27587.9|27614.6|27594.6|27607.9|27587.9|27
1642038300000|2022-01-13 01:45:00|27607.8|27587.8|27608.3|27588.3|27613|27593|27607.2|27587.2|37
1642038600000|2022-01-13 01:50:00|27608|27588|27598.9|27578.9|27608|27588|27592.3|27572.3|53
1642038900000|2022-01-13 01:55:00|27600.5|27580.5|27608.4|27588.4|27609.4|27589.4|27600.5|27580.5|41
1642039200000|2022-01-13 02:00:00|27608.5|27588.5|27608.5|27588.5|27608.5|27588.5|27606.5|27586.5|9
1642039500000|2022-01-13 02:05:00|27609|27589|27608.4|27588.4|27609.5|27589.5|27608|27588|9
1642039800000|2022-01-13 02:10:00|27608.3|27588.3|27607|27587|27608.3|27588.3|27606.2|27586.2|31
1642040100000|2022-01-13 02:15:00|27606.6|27586.6|27603.4|27583.4|27608.6|27588.6|27603.4|27583.4|26
1642040400000|2022-01-13 02:20:00|27603|27583|27596.4|27576.4|27603|27583|27596|27576|17
1642040700000|2022-01-13 02:25:00|27596.6|27576.6|27607.4|27587.4|27607.4|27587.4|27596.6|27576.6|29
1642041000000|2022-01-13 02:30:00|27607|27587|27607.4|27587.4|27607.4|27587.4|27606.4|27586.4|7
1642041300000|2022-01-13 02:35:00|27607|27587|27605|27585|27607.4|27587.4|27603|27583|23
1642041600000|2022-01-13 02:40:00|27604.6|27584.6|27605|27585|27605.2|27585.2|27602|27582|25
1642041900000|2022-01-13 02:45:00|27604.4|27584.4|27601.2|27581.2|27604.4|27584.4|27601|27581|10
1642042200000|2022-01-13 02:50:00|27601.3|27581.3|27608.3|27588.3|27609|27589|27601.3|27581.3|22
1642042500000|2022-01-13 02:55:00|27608.2|27588.2|27603.2|27583.2|27608.2|27588.2|27602.3|27582.3|26
1642042800000|2022-01-13 03:00:00|27601.9|27581.9|27605.6|27585.6|27606.7|27586.7|27601.9|27581.9|34
1642043100000|2022-01-13 03:05:00|27606.1|27586.1|27608.2|27588.2|27613.5|27593.5|27606.1|27586.1|39
1642043400000|2022-01-13 03:10:00|27608.4|27588.4|27612.1|27592.1|27613.6|27593.6|27607.6|27587.6|27
1642043700000|2022-01-13 03:15:00|27612.7|27592.7|27607.4|27587.4|27612.7|27592.7|27605.5|27585.5|38
1642044000000|2022-01-13 03:20:00|27608.1|27588.1|27612.5|27592.5|27614.5|27594.5|27608.1|27588.1|12
1642044300000|2022-01-13 03:25:00|27611.5|27591.5|27607.4|27587.4|27611.5|27591.5|27606.5|27586.5|17
1642044600000|2022-01-13 03:30:00|27608|27588|27609.4|27589.4|27612.4|27592.4|27608|27588|16
1642044900000|2022-01-13 03:35:00|27609|27589|27607.2|27587.2|27609|27589|27604|27584|28
1642045200000|2022-01-13 03:40:00|27607.7|27587.7|27612.9|27592.9|27612.9|27592.9|27607|27587|15
1642045500000|2022-01-13 03:45:00|27612.4|27592.4|27613|27593|27613|27593|27612.4|27592.4|2
1642045800000|2022-01-13 03:50:00|27613.2|27593.2|27603.3|27583.3|27613.2|27593.2|27601.9|27581.9|33
1642046100000|2022-01-13 03:55:00|27603.4|27583.4|27602.2|27582.2|27604.3|27584.3|27601.6|27581.6|12
1642046400000|2022-01-13 04:00:00|27602|27582|27599.4|27579.4|27602.7|27582.7|27598.4|27578.4|22
1642046700000|2022-01-13 04:05:00|27599|27579|27606.6|27586.6|27606.6|27586.6|27599|27579|24
1642047000000|2022-01-13 04:10:00|27604.5|27584.5|27604|27584|27604.5|27584.5|27604|27584|2
1642047300000|2022-01-13 04:15:00|27603.9|27583.9|27602.2|27582.2|27603.9|27583.9|27602|27582|6
1642047600000|2022-01-13 04:20:00|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|27602.4|27582.4|1
1642048200000|2022-01-13 04:30:00|27603|27583|27604.6|27584.6|27606.6|27586.6|27603|27583|16
1642048500000|2022-01-13 04:35:00|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|27604.4|27584.4|1
1642048800000|2022-01-13 04:40:00|27604.6|27584.6|27606|27586|27606|27586|27604.4|27584.4|4
1642049100000|2022-01-13 04:45:00|27605.4|27585.4|27601.4|27581.4|27605.4|27585.4|27599.6|27579.6|12
1642049400000|2022-01-13 04:50:00|27601.6|27581.6|27601.4|27581.4|27601.6|27581.6|27601.4|27581.4|10
1642049700000|2022-01-13 04:55:00|27601.6|27581.6|27602|27582|27602.5|27582.5|27599.6|27579.6|15
1642050000000|2022-01-13 05:00:00|27602.2|27582.2|27599.6|27579.6|27603|27583|27598.4|27578.4|24
1642050300000|2022-01-13 05:05:00|27598.4|27578.4|27601.1|27581.1|27601.1|27581.1|27598.4|27578.4|12
1642050600000|2022-01-13 05:10:00|27601.2|27581.2|27597|27577|27603|27583|27597|27577|13
1642050900000|2022-01-13 05:15:00|27597.4|27577.4|27597.4|27577.4|27598|27578|27597.4|27577.4|3
1642051200000|2022-01-13 05:20:00|27598|27578|27600.4|27580.4|27601.4|27581.4|27597.4|27577.4|16
1642051800000|2022-01-13 05:30:00|27600|27580|27600|27580|27600.4|27580.4|27600|27580|3
1642052100000|2022-01-13 05:35:00|27599.9|27579.9|27600|27580|27600|27580|27599.9|27579.9|2
1642052400000|2022-01-13 05:40:00|27599.9|27579.9|27599.9|27579.9|27599.9|27579.9|27599.9|27579.9|1
1642052700000|2022-01-13 05:45:00|27600|27580|27600|27580|27600|27580|27599.9|27579.9|7
1642053000000|2022-01-13 05:50:00|27599.9|27579.9|27599|27579|27599.9|27579.9|27598.9|27578.9|9
1642053300000|2022-01-13 05:55:00|27598.9|27578.9|27598|27578|27601|27581|27596.4|27576.4|20
1642053600000|2022-01-13 06:00:00|27599|27579|27602.5|27582.5|27602.5|27582.5|27598|27578|14
1642053900000|2022-01-13 06:05:00|27602|27582|27599|27579|27602.5|27582.5|27597.2|27577.2|15
1642054200000|2022-01-13 06:10:00|27597.6|27577.6|27597.5|27577.5|27597.6|27577.6|27597.5|27577.5|2
1642054500000|2022-01-13 06:15:00|27599|27579|27596.5|27576.5|27600.5|27580.5|27594.6|27574.6|17
1642054800000|2022-01-13 06:20:00|27596.6|27576.6|27579.1|27559.1|27596.6|27576.6|27577.6|27557.6|63
1642055100000|2022-01-13 06:25:00|27578.6|27558.6|27585|27565|27585.5|27565.5|27577|27557|63
1642055400000|2022-01-13 06:30:00|27584.5|27564.5|27583|27563|27587.4|27567.4|27582.4|27562.4|17
1642055700000|2022-01-13 06:35:00|27582.9|27562.9|27578.4|27558.4|27582.9|27562.9|27577.4|27557.4|11
1642056000000|2022-01-13 06:40:00|27579.4|27559.4|27583|27563|27585.2|27565.2|27578.4|27558.4|20
1642056300000|2022-01-13 06:45:00|27582.4|27562.4|27583.2|27563.2|27583.2|27563.2|27582.4|27562.4|3
1642056600000|2022-01-13 06:50:00|27582.9|27562.9|27591.8|27571.8|27592|27572|27582.9|27562.9|25
1642056900000|2022-01-13 06:55:00|27589.7|27569.7|27582|27562|27590.1|27570.1|27582|27562|56
1642057200000|2022-01-13 07:00:00|27582.4|27562.4|27587|27567|27587|27567|27581.4|27561.4|44
1642057500000|2022-01-13 07:05:00|27586.4|27566.4|27583.3|27563.3|27587|27567|27583.3|27563.3|9
1642057800000|2022-01-13 07:10:00|27584|27564|27587.6|27567.6|27587.6|27567.6|27583.4|27563.4|11
1642058100000|2022-01-13 07:15:00|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|27587.4|27567.4|1
1642058400000|2022-01-13 07:20:00|27589.6|27569.6|27586.1|27566.1|27592.2|27572.2|27586.1|27566.1|30
1642058700000|2022-01-13 07:25:00|27585.6|27565.6|27581.5|27561.5|27586.5|27566.5|27580.2|27560.2|66
1642059000000|2022-01-13 07:30:00|27581.4|27561.4|27578.3|27558.3|27582|27562|27576.8|27556.8|37
1642059300000|2022-01-13 07:35:00|27577.8|27557.8|27566.8|27546.8|27580|27560|27566.8|27546.8|46
1642059600000|2022-01-13 07:40:00|27564|27544|27564.6|27544.6|27567.6|27547.6|27559|27539|42
1642059900000|2022-01-13 07:45:00|27564.4|27544.4|27562.6|27542.6|27567.2|27547.2|27561.6|27541.6|27
1642060200000|2022-01-13 07:50:00|27561.6|27541.6|27562.9|27542.9|27565.2|27545.2|27560.3|27540.3|36
1642060500000|2022-01-13 07:55:00|27562.4|27542.4|27557|27537|27566|27546|27555|27535|33
1642060800000|2022-01-13 08:00:00|27556.5|27536.5|27548.3|27528.3|27557.6|27537.6|27542.4|27522.4|100
1642061100000|2022-01-13 08:05:00|27548|27528|27552|27532|27553.5|27533.5|27546.5|27526.5|48
1642061400000|2022-01-13 08:10:00|27551.5|27531.5|27547|27527|27551.5|27531.5|27544|27524|20
1642061700000|2022-01-13 08:15:00|27546.5|27526.5|27546.4|27526.4|27547.4|27527.4|27543.5|27523.5|38
1642062000000|2022-01-13 08:20:00|27546.6|27526.6|27546|27526|27550.1|27530.1|27543.3|27523.3|23
1642062300000|2022-01-13 08:25:00|27545|27525|27543|27523|27547.3|27527.3|27540.6|27520.6|28
1642062600000|2022-01-13 08:30:00|27543.1|27523.1|27538.1|27518.1|27543.1|27523.1|27536.9|27516.9|43
1642062900000|2022-01-13 08:35:00|27537.9|27517.9|27541.8|27521.8|27543.3|27523.3|27537.3|27517.3|48
1642063200000|2022-01-13 08:40:00|27543.8|27523.8|27551.1|27531.1|27551.1|27531.1|27543.3|27523.3|26
1642063500000|2022-01-13 08:45:00|27549.9|27529.9|27542.5|27522.5|27549.9|27529.9|27539.1|27519.1|38
1642063800000|2022-01-13 08:50:00|27540.5|27520.5|27542.5|27522.5|27543.7|27523.7|27537.2|27517.2|23
1642064100000|2022-01-13 08:55:00|27542.7|27522.7|27548.9|27528.9|27557.2|27537.2|27542.7|27522.7|30
1642064400000|2022-01-13 09:00:00|27547.7|27527.7|27550.5|27530.5|27554.3|27534.3|27547.1|27527.1|24
1642064700000|2022-01-13 09:05:00|27551.1|27531.1|27550.1|27530.1|27553.8|27533.8|27550.1|27530.1|11
1642065000000|2022-01-13 09:10:00|27548.5|27528.5|27547.5|27527.5|27548.5|27528.5|27547.2|27527.2|5
1642065300000|2022-01-13 09:15:00|27551.3|27531.3|27548.5|27528.5|27551.5|27531.5|27547.1|27527.1|22
1642065600000|2022-01-13 09:20:00|27548.1|27528.1|27547.5|27527.5|27548.7|27528.7|27547.5|27527.5|4
1642065900000|2022-01-13 09:25:00|27548.2|27528.2|27544|27524|27548.2|27528.2|27544|27524|6
1642066200000|2022-01-13 09:30:00|27544.1|27524.1|27537.1|27517.1|27544.2|27524.2|27537.1|27517.1|20
1642066500000|2022-01-13 09:35:00|27538.2|27518.2|27535.1|27515.1|27538.2|27518.2|27532.3|27512.3|10
1642066800000|2022-01-13 09:40:00|27536.1|27516.1|27534.1|27514.1|27536.1|27516.1|27534.1|27514.1|6
1642067100000|2022-01-13 09:45:00|27535.1|27515.1|27535.1|27515.1|27535.1|27515.1|27535.1|27515.1|1
1642067400000|2022-01-13 09:50:00|27534.5|27514.5|27534.1|27514.1|27535.5|27515.5|27533.5|27513.5|12
1642067700000|2022-01-13 09:55:00|27534.5|27514.5|27532|27512|27535.1|27515.1|27532|27512|5
1642068000000|2022-01-13 10:00:00|27532.5|27512.5|27525|27505|27532.5|27512.5|27524.5|27504.5|20
1642068300000|2022-01-13 10:05:00|27525.7|27505.7|27534.5|27514.5|27534.5|27514.5|27524|27504|27
1642068600000|2022-01-13 10:10:00|27535|27515|27533|27513|27535|27515|27533|27513|7
1642068900000|2022-01-13 10:15:00|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|27533.5|27513.5|1
1642069200000|2022-01-13 10:20:00|27532.5|27512.5|27523.8|27503.8|27532.5|27512.5|27523.3|27503.3|24
1642069500000|2022-01-13 10:25:00|27525.3|27505.3|27530.4|27510.4|27531|27511|27525.3|27505.3|22
1642069800000|2022-01-13 10:30:00|27537.6|27502.6|27528.8|27508.8|27537.6|27508.8|27526.3|27500|13
1642070100000|2022-01-13 10:35:00|27529|27509|27529|27509|27529|27509|27529|27509|1
1642070400000|2022-01-13 10:40:00|27530|27510|27526.4|27506.4|27531|27511|27524.9|27504.9|12
1642071000000|2022-01-13 10:50:00|27525.4|27505.4|27528.4|27508.4|27528.4|27508.4|27525.4|27505.4|3
1642071300000|2022-01-13 10:55:00|27529|27509|27532.4|27512.4|27532.9|27512.9|27529|27509|6
1642071600000|2022-01-13 11:00:00|27532.5|27512.5|27535.4|27515.4|27535.4|27515.4|27532.5|27512.5|8
1642071900000|2022-01-13 11:05:00|27536.4|27516.4|27535.9|27515.9|27537.4|27517.4|27535.9|27515.9|4
1642072200000|2022-01-13 11:10:00|27536.9|27516.9|27539.4|27519.4|27540|27520|27536.9|27516.9|6
1642072800000|2022-01-13 11:20:00|27542.3|27522.3|27543.9|27523.9|27544.8|27524.8|27542.3|27522.3|8
1642073100000|2022-01-13 11:25:00|27545.4|27525.4|27546.8|27526.8|27546.8|27526.8|27544|27524|6
1642073400000|2022-01-13 11:30:00|27546.4|27526.4|27546|27526|27546.5|27526.5|27546|27526|3
1642074300000|2022-01-13 11:45:00|27547.4|27527.4|27555.7|27535.7|27556.1|27536.1|27547.4|27527.4|20
1642074600000|2022-01-13 11:50:00|27555.3|27535.3|27554.5|27534.5|27555.3|27535.3|27553.5|27533.5|10
1642074900000|2022-01-13 11:55:00|27554.1|27534.1|27554.1|27534.1|27554.1|27534.1|27554.1|27534.1|1
1642075200000|2022-01-13 12:00:00|27556.1|27536.1|27556.1|27536.1|27556.1|27536.1|27555.1|27535.1|3
1642075500000|2022-01-13 12:05:00|27557.5|27537.5|27558|27538|27558.9|27538.9|27557.3|27537.3|7
1642075800000|2022-01-13 12:10:00|27557.3|27537.3|27553.1|27533.1|27558|27538|27536.4|27516.4|29
1642076100000|2022-01-13 12:15:00|27552.1|27532.1|27549.5|27529.5|27552.1|27532.1|27549.5|27529.5|5
1642076400000|2022-01-13 12:20:00|27552.5|27532.5|27551.5|27531.5|27552.5|27532.5|27551.5|27531.5|3
1642077000000|2022-01-13 12:30:00|27552.3|27532.3|27551.5|27531.5|27552.3|27532.3|27551.5|27531.5|3
1642077300000|2022-01-13 12:35:00|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|1
1642077600000|2022-01-13 12:40:00|27551.1|27531.1|27551.8|27531.8|27551.8|27531.8|27551.1|27531.1|4
1642077900000|2022-01-13 12:45:00|27552.3|27532.3|27547|27527|27552.3|27532.3|27547|27527|6
1642078200000|2022-01-13 12:50:00|27546.1|27526.1|27551.1|27531.1|27551.1|27531.1|27546.1|27526.1|3
1642078500000|2022-01-13 12:55:00|27552.5|27532.5|27551.9|27531.9|27553.9|27533.9|27550.2|27530.2|26
1642078800000|2022-01-13 13:00:00|27551.5|27531.5|27545.1|27525.1|27551.5|27531.5|27544.1|27524.1|11
1642079400000|2022-01-13 13:10:00|27547.3|27527.3|27549.9|27529.9|27549.9|27529.9|27547.3|27527.3|6
1642079700000|2022-01-13 13:15:00|27550.1|27530.1|27547.5|27527.5|27550.1|27530.1|27547.5|27527.5|11
1642080000000|2022-01-13 13:20:00|27547.3|27527.3|27548.5|27528.5|27548.5|27528.5|27544.2|27524.2|15
1642080300000|2022-01-13 13:25:00|27548.9|27528.9|27559.5|27524.5|27560|27528.9|27548.5|27521.1|8
1642080600000|2022-01-13 13:30:00|27559.1|27524.1|27542.5|27522.5|27559.1|27532.1|27542.5|27522.5|22
1642080900000|2022-01-13 13:35:00|27544.9|27524.9|27545.1|27525.1|27545.1|27525.1|27544.9|27524.9|2
1642081200000|2022-01-13 13:40:00|27544.4|27524.4|27545.1|27525.1|27545.1|27525.1|27544.4|27524.4|3
1642081500000|2022-01-13 13:45:00|27544.1|27524.1|27540.1|27520.1|27544.1|27524.1|27537.5|27517.5|14
1642081800000|2022-01-13 13:50:00|27539.5|27519.5|27540.1|27520.1|27540.1|27520.1|27539.5|27519.5|3
1642082100000|2022-01-13 13:55:00|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|27540.5|27520.5|1
1642082400000|2022-01-13 14:00:00|27540|27520|27540.4|27520.4|27547.5|27520.5|27540|27510|10
1642082700000|2022-01-13 14:05:00|27540.6|27520.6|27538.5|27518.5|27540.6|27520.6|27528.6|27508.6|14
1642083000000|2022-01-13 14:10:00|27538.3|27518.3|27535.5|27515.5|27539.9|27519.9|27532.5|27512.5|16
1642083300000|2022-01-13 14:15:00|27535.6|27515.6|27533|27513|27536.1|27516.1|27532.5|27512.5|5
1642083600000|2022-01-13 14:20:00|27529.1|27509.1|27533.7|27513.7|27533.7|27513.7|27528|27508|10
1642083900000|2022-01-13 14:25:00|27534|27514|27536|27516|27537.7|27517.7|27532.7|27512.7|21
1642084200000|2022-01-13 14:30:00|27536.1|27516.1|27540.7|27520.7|27540.7|27520.7|27536|27516|10
1642084500000|2022-01-13 14:35:00|27540.6|27520.6|27541.1|27521.1|27541.1|27521.1|27540.6|27520.6|2
1642084800000|2022-01-13 14:40:00|27541.4|27521.4|27541|27521|27541.4|27521.4|27541|27521|2
1642085100000|2022-01-13 14:45:00|27542.5|27522.5|27545.4|27525.4|27546|27526|27542.5|27522.5|7
1642085400000|2022-01-13 14:50:00|27545|27525|27545|27525|27545|27525|27545|27525|1
1642085700000|2022-01-13 14:55:00|27543|27523|27542.5|27522.5|27544|27524|27542.5|27522.5|8
1642086000000|2022-01-13 15:00:00|27543.8|27523.8|27544|27524|27544|27524|27542.5|27522.5|7
1642086300000|2022-01-13 15:05:00|27543|27523|27544|27524|27544|27524|27543|27523|2
1642086600000|2022-01-13 15:10:00|27543|27523|27544|27524|27544|27524|27543|27523|4
1642086900000|2022-01-13 15:15:00|27543|27523|27546.4|27526.4|27549|27529|27543|27523|13
1642087200000|2022-01-13 15:20:00|27547|27527|27550.4|27530.4|27552|27532|27547|27527|14
1642087500000|2022-01-13 15:25:00|27550|27530|27550.4|27530.4|27550.6|27530.6|27547.5|27527.5|9
1642087800000|2022-01-13 15:30:00|27550|27530|27555|27535|27555|27535|27550|27530|17
1642088100000|2022-01-13 15:35:00|27553.4|27533.4|27554|27534|27557|27537|27553.4|27533.4|13
1642088400000|2022-01-13 15:40:00|27554.1|27534.1|27554.4|27534.4|27555.1|27535.1|27554|27534|11
1642088700000|2022-01-13 15:45:00|27554|27534|27555|27535|27555|27535|27554|27534|3
1642089000000|2022-01-13 15:50:00|27557|27537|27557|27537|27557.5|27537.5|27554.5|27534.5|21
1642089300000|2022-01-13 15:55:00|27555.5|27535.5|27547.5|27527.5|27555.5|27535.5|27547.5|27527.5|12
1642089600000|2022-01-13 16:00:00|27548.5|27528.5|27553.4|27533.4|27553.8|27533.8|27548|27528|30
1642089900000|2022-01-13 16:05:00|27552.5|27532.5|27549.5|27529.5|27552.5|27532.5|27549.5|27529.5|9
1642090200000|2022-01-13 16:10:00|27551.1|27531.1|27553.4|27533.4|27553.8|27533.8|27551.1|27531.1|8
1642090500000|2022-01-13 16:15:00|27554|27534|27556.5|27536.5|27556.5|27536.5|27553|27533|4
1642090800000|2022-01-13 16:20:00|27555.5|27535.5|27556.1|27536.1|27556.1|27536.1|27553.7|27533.7|12
1642091100000|2022-01-13 16:25:00|27555.5|27535.5|27558|27538|27558.5|27538.5|27555.5|27535.5|14
1642091400000|2022-01-13 16:30:00|27558.1|27538.1|27559.7|27539.7|27559.7|27539.7|27557.7|27537.7|18
1642091700000|2022-01-13 16:35:00|27560.2|27540.2|27562.3|27542.3|27564.5|27544.5|27558|27538|33
1642092000000|2022-01-13 16:40:00|27562.8|27542.8|27564|27544|27565|27545|27558.8|27538.8|22
1642092300000|2022-01-13 16:45:00|27563.5|27543.5|27570|27550|27571|27551|27563|27543|15
1642092600000|2022-01-13 16:50:00|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|27569.5|27549.5|1
1642092900000|2022-01-13 16:55:00|27568|27548|27569.5|27549.5|27569.5|27549.5|27568|27548|4
1642093200000|2022-01-13 17:00:00|27570|27550|27570.3|27550.3|27571.3|27551.3|27569.8|27549.8|10
1642093800000|2022-01-13 17:10:00|27569.8|27549.8|27570.3|27550.3|27570.3|27550.3|27569.8|27549.8|4
1642094100000|2022-01-13 17:15:00|27569|27549|27576.8|27541.8|27580.2|27552.7|27569|27541.8|14
1642094400000|2022-01-13 17:20:00|27577.3|27542.3|27580|27560|27580.4|27560.4|27570.3|27542.3|12
1642094700000|2022-01-13 17:25:00|27579|27559|27580|27560|27580|27560|27578.5|27558.5|3
1642095000000|2022-01-13 17:30:00|27580.1|27560.1|27574.5|27554.5|27580.1|27560.1|27573.5|27553.5|22
1642095300000|2022-01-13 17:35:00|27576.6|27556.6|27575.5|27555.5|27579.7|27559.7|27572.7|27552.7|10
1642095600000|2022-01-13 17:40:00|27575|27555|27579.5|27559.5|27580|27560|27575|27555|5
1642095900000|2022-01-13 17:45:00|27578.5|27558.5|27580.2|27560.2|27580.2|27560.2|27578.5|27558.5|3
1642096500000|2022-01-13 17:55:00|27579.1|27559.1|27575.4|27555.4|27579.1|27559.1|27573.1|27553.1|18
1642097100000|2022-01-13 18:05:00|27575.1|27555.1|27574.2|27554.2|27575.1|27555.1|27574.2|27554.2|3
1642097400000|2022-01-13 18:10:00|27574|27554|27569|27549|27574|27554|27561.6|27541.6|24
1642097700000|2022-01-13 18:15:00|27568.6|27548.6|27571|27551|27571|27551|27568.6|27548.6|3
1642098600000|2022-01-13 18:30:00|27570.3|27550.3|27568.3|27548.3|27570.3|27550.3|27568.3|27548.3|3
1642098900000|2022-01-13 18:35:00|27568.7|27548.7|27568.7|27548.7|27568.7|27548.7|27568.3|27548.3|5
1642099500000|2022-01-13 18:45:00|27568.3|27548.3|27568.3|27548.3|27568.3|27548.3|27568.3|27548.3|1
1642100100000|2022-01-13 18:55:00|27562.9|27542.9|27563.6|27543.6|27564|27544|27560.3|27540.3|5
1642100400000|2022-01-13 19:00:00|27563.9|27543.9|27563.9|27543.9|27563.9|27543.9|27563.9|27543.9|1
1642101000000|2022-01-13 19:10:00|27564|27544|27564|27544|27564|27544|27564|27544|1
1642101300000|2022-01-13 19:15:00|27563.9|27543.9|27572.1|27552.1|27572.1|27552.1|27563.9|27543.9|7
1642101600000|2022-01-13 19:20:00|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|27571.9|27551.9|1
1642102200000|2022-01-13 19:30:00|27571.2|27551.2|27571.2|27551.2|27571.2|27551.2|27569|27549|6
1642102500000|2022-01-13 19:35:00|27571.7|27551.7|27571.7|27551.7|27571.7|27551.7|27571.7|27551.7|1
1642102800000|2022-01-13 19:40:00|27571.2|27551.2|27571.9|27551.9|27571.9|27551.9|27571.2|27551.2|2
1642123800000|2022-01-14 01:30:00|27587.3|27567.3|27588|27568|27589.1|27569.1|27587.3|27567.3|12
1642124100000|2022-01-14 01:35:00|27587.9|27567.9|27582.2|27562.2|27588|27568|27580.4|27560.4|11
1642124400000|2022-01-14 01:40:00|27580.1|27560.1|27581.8|27561.8|27582|27562|27579.3|27559.3|10
1642124700000|2022-01-14 01:45:00|27582.3|27562.3|27586.9|27566.9|27587.1|27567.1|27581.5|27561.5|22
1642125000000|2022-01-14 01:50:00|27586.8|27566.8|27591.6|27571.6|27592.5|27572.5|27586.8|27566.8|39
1642125300000|2022-01-14 01:55:00|27591.5|27571.5|27590.9|27570.9|27592.5|27572.5|27588|27568|40
1642125600000|2022-01-14 02:00:00|27590.5|27570.5|27591.6|27571.6|27591.6|27571.6|27586.4|27566.4|32
1642125900000|2022-01-14 02:05:00|27594.7|27574.7|27593|27573|27598.6|27578.6|27593|27573|55
1642126200000|2022-01-14 02:10:00|27593.5|27573.5|27592|27572|27597.9|27577.9|27591.6|27571.6|31
1642126500000|2022-01-14 02:15:00|27591.6|27571.6|27590.3|27570.3|27591.6|27571.6|27585.1|27565.1|52
1642126800000|2022-01-14 02:20:00|27590.8|27570.8|27581.7|27561.7|27590.8|27570.8|27568.5|27548.5|82
1642127100000|2022-01-14 02:25:00|27581.2|27561.2|27582.4|27562.4|27582.7|27562.7|27577.5|27557.5|79
1642127400000|2022-01-14 02:30:00|27582.3|27562.3|27579|27559|27583.5|27563.5|27577.4|27557.4|51
1642127700000|2022-01-14 02:35:00|27579.5|27559.5|27579.2|27559.2|27580.6|27560.6|27577.5|27557.5|49
1642128000000|2022-01-14 02:40:00|27579|27559|27581.2|27561.2|27581.7|27561.7|27578.4|27558.4|33
1642128300000|2022-01-14 02:45:00|27581|27561|27582.4|27562.4|27583.6|27563.6|27581|27561|10
1642128600000|2022-01-14 02:50:00|27583.1|27563.1|27574|27554|27583.1|27563.1|27571.3|27551.3|37
1642128900000|2022-01-14 02:55:00|27573.5|27553.5|27574.1|27554.1|27576|27556|27572|27552|45
1642129200000|2022-01-14 03:00:00|27574.4|27554.4|27573|27553|27574.4|27554.4|27571.4|27551.4|17
1642129500000|2022-01-14 03:05:00|27572.5|27552.5|27577|27557|27577|27557|27572.5|27552.5|21
1642129800000|2022-01-14 03:10:00|27577.5|27557.5|27579.5|27559.5|27580.5|27560.5|27577.5|27557.5|17
1642130100000|2022-01-14 03:15:00|27580|27560|27580|27560|27580|27560|27580|27560|1
1642130400000|2022-01-14 03:20:00|27579.5|27559.5|27574|27554|27580|27560|27574|27554|25
1642130700000|2022-01-14 03:25:00|27575.3|27555.3|27576.6|27556.6|27576.6|27556.6|27575.3|27555.3|11
1642131000000|2022-01-14 03:30:00|27577|27557|27570.4|27550.4|27578.2|27558.2|27570.4|27550.4|32
1642131300000|2022-01-14 03:35:00|27570.3|27550.3|27572.2|27552.2|27575.8|27555.8|27570|27550|28
1642131600000|2022-01-14 03:40:00|27572.4|27552.4|27567.4|27547.4|27572.6|27552.6|27566.6|27546.6|32
1642131900000|2022-01-14 03:45:00|27567.6|27547.6|27572|27552|27572|27552|27567.6|27547.6|18
1642132200000|2022-01-14 03:50:00|27571.5|27551.5|27572.6|27552.6|27573.1|27553.1|27571.5|27551.5|25
1642132500000|2022-01-14 03:55:00|27573.1|27553.1|27563.6|27543.6|27573.1|27553.1|27563|27543|41
1642132800000|2022-01-14 04:00:00|27563.5|27543.5|27557.5|27537.5|27563.5|27543.5|27556.5|27536.5|53
1642133100000|2022-01-14 04:05:00|27557|27537|27552.5|27532.5|27557.5|27537.5|27546.2|27526.2|73
1642133400000|2022-01-14 04:10:00|27553|27533|27552.5|27532.5|27553.5|27533.5|27552.5|27532.5|9
1642133700000|2022-01-14 04:15:00|27552|27532|27554.6|27534.6|27555.5|27535.5|27552|27532|17
1642134000000|2022-01-14 04:20:00|27555|27535|27555.7|27535.7|27555.7|27535.7|27555|27535|6
1642134300000|2022-01-14 04:25:00|27555.6|27535.6|27556.6|27536.6|27556.6|27536.6|27555.6|27535.6|6
1642134600000|2022-01-14 04:30:00|27556.7|27536.7|27558.4|27538.4|27559|27539|27556.5|27536.5|29
1642134900000|2022-01-14 04:35:00|27558.9|27538.9|27562.6|27542.6|27564.2|27544.2|27558.4|27538.4|15
1642135200000|2022-01-14 04:40:00|27562.2|27542.2|27560.1|27540.1|27562.2|27542.2|27560.1|27540.1|12
1642135500000|2022-01-14 04:45:00|27560.2|27540.2|27559.6|27539.6|27561.2|27541.2|27559.6|27539.6|23
1642135800000|2022-01-14 04:50:00|27559.4|27539.4|27557.2|27537.2|27559.4|27539.4|27557|27537|13
1642136100000|2022-01-14 04:55:00|27557.7|27537.7|27560.2|27540.2|27560.7|27540.7|27557|27537|12
1642136400000|2022-01-14 05:00:00|27560|27540|27557.5|27537.5|27560.2|27540.2|27557.5|27537.5|30
1642136700000|2022-01-14 05:05:00|27557.9|27537.9|27558.3|27538.3|27559.7|27539.7|27557.8|27537.8|29
1642137000000|2022-01-14 05:10:00|27558|27538|27562.5|27542.5|27562.5|27542.5|27558|27538|14
1642137300000|2022-01-14 05:15:00|27562.2|27542.2|27561.7|27541.7|27562.7|27542.7|27561.5|27541.5|10
1642137600000|2022-01-14 05:20:00|27561.2|27541.2|27560.2|27540.2|27562|27542|27559.9|27539.9|27
1642137900000|2022-01-14 05:25:00|27560.4|27540.4|27560|27540|27560.4|27540.4|27560|27540|13
1642138200000|2022-01-14 05:30:00|27560.2|27540.2|27561.5|27541.5|27562|27542|27560|27540|19
1642138500000|2022-01-14 05:35:00|27561|27541|27558.9|27538.9|27562|27542|27557.8|27537.8|40
1642138800000|2022-01-14 05:40:00|27558.4|27538.4|27551.3|27531.3|27558.4|27538.4|27548|27528|51
1642139100000|2022-01-14 05:45:00|27551.5|27531.5|27552.4|27532.4|27554.9|27534.9|27550.3|27530.3|34
1642139400000|2022-01-14 05:50:00|27552|27532|27549.4|27529.4|27552.4|27532.4|27547|27527|17
1642139700000|2022-01-14 05:55:00|27550.5|27530.5|27548.9|27528.9|27551.4|27531.4|27545.2|27525.2|41
1642140000000|2022-01-14 06:00:00|27548.5|27528.5|27541.7|27521.7|27549.4|27529.4|27535.6|27515.6|100
1642140300000|2022-01-14 06:05:00|27541.5|27521.5|27532.9|27512.9|27542|27522|27532.9|27512.9|43
1642140600000|2022-01-14 06:10:00|27533|27513|27527.6|27507.6|27538.6|27518.6|27526.4|27506.4|73
1642140900000|2022-01-14 06:15:00|27527|27507|27523.4|27503.4|27527|27507|27517.6|27497.6|80
1642141200000|2022-01-14 06:20:00|27523.3|27503.3|27528.4|27508.4|27529.2|27509.2|27523.3|27503.3|32
1642141500000|2022-01-14 06:25:00|27529.1|27509.1|27531.7|27511.7|27533.2|27513.2|27528.4|27508.4|36
1642141800000|2022-01-14 06:30:00|27531.5|27511.5|27533.2|27513.2|27533.2|27513.2|27525.4|27505.4|44
1642142100000|2022-01-14 06:35:00|27535.4|27515.4|27532.5|27512.5|27535.4|27515.4|27532.5|27512.5|10
1642142400000|2022-01-14 06:40:00|27532.6|27512.6|27534|27514|27534|27514|27532.5|27512.5|8
1642142700000|2022-01-14 06:45:00|27533.3|27513.3|27528.3|27508.3|27533.4|27513.4|27525|27505|17
1642143000000|2022-01-14 06:50:00|27528.4|27508.4|27525|27505|27530|27510|27522|27502|20
1642143300000|2022-01-14 06:55:00|27525.1|27505.1|27524|27504|27525.1|27505.1|27524|27504|5
1642143600000|2022-01-14 07:00:00|27524.7|27504.7|27513.5|27493.5|27525.1|27505.1|27508|27488|63
1642143900000|2022-01-14 07:05:00|27513|27493|27515.4|27495.4|27519.7|27499.7|27510.6|27490.6|73
1642144200000|2022-01-14 07:10:00|27516|27496|27515|27495|27521|27501|27512.4|27492.4|40
1642144500000|2022-01-14 07:15:00|27516.6|27496.6|27515.2|27495.2|27519.6|27499.6|27514.4|27494.4|20
1642144800000|2022-01-14 07:20:00|27517|27497|27516.2|27496.2|27518.3|27498.3|27514.7|27494.7|20
1642145100000|2022-01-14 07:25:00|27516|27496|27516|27496|27519.1|27499.1|27514.4|27494.4|46
1642145400000|2022-01-14 07:30:00|27515.4|27495.4|27523.4|27503.4|27523.4|27503.4|27515|27495|61
1642145700000|2022-01-14 07:35:00|27525.3|27505.3|27523|27503|27530.4|27510.4|27523|27503|32
1642146000000|2022-01-14 07:40:00|27520.6|27500.6|27516.5|27496.5|27526|27506|27513.4|27493.4|47
1642146300000|2022-01-14 07:45:00|27517|27497|27516.5|27496.5|27518.4|27498.4|27508.4|27488.4|50
1642146600000|2022-01-14 07:50:00|27516.2|27496.2|27522.4|27502.4|27523.5|27503.5|27516.2|27496.2|23
1642146900000|2022-01-14 07:55:00|27523.5|27503.5|27519|27499|27525|27505|27518.9|27498.9|14
1642147200000|2022-01-14 08:00:00|27518.5|27498.5|27523|27503|27531.5|27504.9|27517|27493.5|37
1642147500000|2022-01-14 08:05:00|27522.5|27502.5|27520.4|27500.4|27523|27503|27518|27498|30
1642147800000|2022-01-14 08:10:00|27520.3|27500.3|27508|27488|27520.4|27500.4|27507|27487|30
1642148100000|2022-01-14 08:15:00|27507.4|27487.4|27507.2|27487.2|27507.4|27487.4|27507|27487|4
1642148400000|2022-01-14 08:20:00|27507.7|27487.7|27507.4|27487.4|27512.9|27492.9|27507.4|27487.4|26
1642148700000|2022-01-14 08:25:00|27507.6|27487.6|27508|27488|27513.2|27493.2|27507.4|27487.4|16
1642149000000|2022-01-14 08:30:00|27507.2|27487.2|27507.9|27487.9|27507.9|27487.9|27506.2|27486.2|7
1642149300000|2022-01-14 08:35:00|27507.2|27487.2|27508.1|27488.1|27512.7|27492.7|27506|27486|21
1642149600000|2022-01-14 08:40:00|27507.7|27487.7|27509.4|27489.4|27512.5|27492.5|27507.7|27487.7|28
1642149900000|2022-01-14 08:45:00|27508.6|27488.6|27507.7|27487.7|27508.6|27488.6|27505.7|27485.7|10
1642150200000|2022-01-14 08:50:00|27507.2|27487.2|27507.2|27487.2|27507.2|27487.2|27506.2|27486.2|4
1642150500000|2022-01-14 08:55:00|27507.1|27487.1|27513.1|27493.1|27525.4|27505.4|27507.1|27487.1|63
1642150800000|2022-01-14 09:00:00|27511.1|27491.1|27515.5|27495.5|27519.2|27495.5|27506.1|27481|24
1642151100000|2022-01-14 09:05:00|27515.1|27495.1|27515.1|27495.1|27515.1|27495.1|27515.1|27495.1|1
1642151400000|2022-01-14 09:10:00|27515|27495|27514.5|27494.5|27515.5|27495.5|27514.1|27494.1|6
1642151700000|2022-01-14 09:15:00|27516.4|27496.4|27518.7|27498.7|27520|27500|27515.3|27495.3|14
1642152000000|2022-01-14 09:20:00|27517.5|27497.5|27522.5|27502.5|27522.5|27502.5|27517.5|27497.5|13
1642152300000|2022-01-14 09:25:00|27523.7|27503.7|27525.5|27505.5|27527|27507|27522.5|27502.5|14
1642152600000|2022-01-14 09:30:00|27526.4|27506.4|27528.8|27508.8|27531.5|27511.5|27525.8|27505.8|42
1642152900000|2022-01-14 09:35:00|27528.6|27508.6|27528.8|27508.8|27529.8|27509.8|27528.6|27508.6|8
1642153200000|2022-01-14 09:40:00|27529.5|27509.5|27531.8|27511.8|27531.8|27511.8|27528.8|27508.8|6
1642153500000|2022-01-14 09:45:00|27531.4|27511.4|27531.8|27511.8|27532.2|27512.2|27531.4|27511.4|6
1642153800000|2022-01-14 09:50:00|27532.2|27512.2|27531.8|27511.8|27532.2|27512.2|27531.4|27511.4|6
1642154100000|2022-01-14 09:55:00|27533|27513|27536.2|27516.2|27537.2|27517.2|27531.8|27511.8|14
1642154400000|2022-01-14 10:00:00|27537.4|27517.4|27536.2|27516.2|27537.4|27517.4|27536.2|27516.2|4
1642154700000|2022-01-14 10:05:00|27536.4|27516.4|27536.4|27516.4|27536.4|27516.4|27535.5|27515.5|6
1642155000000|2022-01-14 10:10:00|27535.7|27515.7|27525|27505|27536.4|27516.4|27522.9|27502.9|29
1642155300000|2022-01-14 10:15:00|27526|27506|27529.4|27509.4|27530.1|27510.1|27525.8|27505.8|12
1642155600000|2022-01-14 10:20:00|27531|27511|27532|27512|27532.5|27512.5|27531|27511|12
1642155900000|2022-01-14 10:25:00|27535.8|27515.8|27537|27517|27537|27517|27535.8|27515.8|10
1642156200000|2022-01-14 10:30:00|27537.9|27517.9|27537|27517|27537.9|27517.9|27537|27517|2
1642156500000|2022-01-14 10:35:00|27536.6|27516.6|27534.5|27514.5|27537|27517|27534.2|27514.2|11
1642156800000|2022-01-14 10:40:00|27534.3|27514.3|27531.7|27511.7|27534.3|27514.3|27527.2|27507.2|12
1642157100000|2022-01-14 10:45:00|27531.2|27511.2|27531.1|27511.1|27531.2|27511.2|27531.1|27511.1|2
1642157700000|2022-01-14 10:55:00|27533.1|27513.1|27534.5|27514.5|27534.5|27514.5|27533.1|27513.1|4
1642158000000|2022-01-14 11:00:00|27533.8|27513.8|27537.1|27517.1|27538.2|27518.2|27533.8|27513.8|6
1642158300000|2022-01-14 11:05:00|27536.9|27516.9|27533.9|27513.9|27536.9|27516.9|27532.4|27512.4|10
1642158600000|2022-01-14 11:10:00|27534.4|27514.4|27534.2|27514.2|27534.4|27514.4|27533.3|27513.3|6
1642158900000|2022-01-14 11:15:00|27533.5|27513.5|27534|27514|27534.3|27514.3|27533.5|27513.5|10
1642159200000|2022-01-14 11:20:00|27533.3|27513.3|27531.3|27511.3|27533.5|27513.5|27530.7|27510.7|12
1642159500000|2022-01-14 11:25:00|27531.8|27511.8|27535.7|27515.7|27536.3|27516.3|27531.8|27511.8|4
1642159800000|2022-01-14 11:30:00|27536.3|27516.3|27535.7|27515.7|27536.3|27516.3|27535.7|27515.7|2
1642160100000|2022-01-14 11:35:00|27536.3|27516.3|27549.9|27529.9|27550.3|27530.3|27535.7|27515.7|10
1642160400000|2022-01-14 11:40:00|27549.3|27529.3|27547.5|27527.5|27549.9|27529.9|27547.5|27527.5|4
1642160700000|2022-01-14 11:45:00|27542|27522|27547.5|27527.5|27549|27529|27540.1|27520.1|17
1642161000000|2022-01-14 11:50:00|27548.1|27528.1|27547.1|27527.1|27549.1|27529.1|27546.4|27526.4|9
1642161300000|2022-01-14 11:55:00|27546.4|27526.4|27545.1|27525.1|27547.1|27527.1|27545.1|27525.1|5
1642161600000|2022-01-14 12:00:00|27544.5|27524.5|27544.5|27524.5|27544.5|27524.5|27544.5|27524.5|1
1642161900000|2022-01-14 12:05:00|27539.5|27519.5|27542.5|27522.5|27543.7|27523.7|27539.5|27519.5|8
1642162200000|2022-01-14 12:10:00|27546.8|27526.8|27547.1|27527.1|27547.5|27527.5|27546.1|27526.1|8
1642162500000|2022-01-14 12:15:00|27546.4|27526.4|27550|27530|27550.9|27530.9|27546.4|27526.4|10
1642162800000|2022-01-14 12:20:00|27549.5|27529.5|27550.1|27530.1|27550.1|27530.1|27549.4|27529.4|6
1642163400000|2022-01-14 12:30:00|27553.1|27533.1|27555.1|27535.1|27555.1|27535.1|27553.1|27533.1|2
1642163700000|2022-01-14 12:35:00|27554.1|27534.1|27554.5|27534.5|27557.1|27537.1|27553.4|27533.4|16
1642164000000|2022-01-14 12:40:00|27556.6|27536.6|27552.5|27532.5|27556.6|27536.6|27552.5|27532.5|8
1642164300000|2022-01-14 12:45:00|27553.9|27533.9|27555.1|27535.1|27557.5|27537.5|27552.5|27532.5|12
1642164600000|2022-01-14 12:50:00|27554.2|27534.2|27553.5|27533.5|27554.2|27534.2|27553.5|27533.5|3
1642164900000|2022-01-14 12:55:00|27555.1|27535.1|27554.5|27534.5|27559.4|27539.4|27554.5|27534.5|31
1642165800000|2022-01-14 13:10:00|27553.1|27533.1|27556.4|27536.4|27557.5|27537.5|27553.1|27533.1|47
1642166100000|2022-01-14 13:15:00|27556.5|27536.5|27556.4|27536.4|27556.5|27536.5|27556.4|27536.4|10
1642166400000|2022-01-14 13:20:00|27555.2|27535.2|27548.1|27528.1|27555.2|27535.2|27546.5|27526.5|14
1642166700000|2022-01-14 13:25:00|27548|27528|27542.5|27522.5|27551.8|27531.8|27542.5|27522.5|20
1642167000000|2022-01-14 13:30:00|27544.5|27524.5|27557.4|27537.4|27558.6|27538.6|27544.5|27524.5|25
1642167300000|2022-01-14 13:35:00|27558|27538|27554.8|27534.8|27558|27538|27554.5|27534.5|9
1642167600000|2022-01-14 13:40:00|27556.5|27536.5|27554.9|27534.9|27556.5|27536.5|27554.8|27534.8|3
1642168200000|2022-01-14 13:50:00|27555.8|27535.8|27561.1|27541.1|27575.8|27551.7|27555.2|27535.2|35
1642168500000|2022-01-14 13:55:00|27569.5|27534.5|27556.5|27536.5|27569.5|27542.5|27554|27534|16
1642168800000|2022-01-14 14:00:00|27559|27539|27560|27540|27560|27540|27555.5|27535.5|18
1642169100000|2022-01-14 14:05:00|27561.5|27541.5|27559.5|27539.5|27561.5|27541.5|27559.5|27539.5|3
1642169400000|2022-01-14 14:10:00|27560|27540|27555.5|27535.5|27566.5|27546.5|27555.5|27535.5|25
1642169700000|2022-01-14 14:15:00|27555|27535|27553.5|27533.5|27556|27536|27549.7|27529.7|12
1642170000000|2022-01-14 14:20:00|27554.9|27534.9|27554.5|27534.5|27554.9|27534.9|27553.5|27533.5|6
1642170300000|2022-01-14 14:25:00|27555.4|27535.4|27557.5|27537.5|27560|27540|27554.5|27534.5|27
1642170600000|2022-01-14 14:30:00|27557.2|27537.2|27567|27547|27567|27547|27556.7|27536.7|15
1642170900000|2022-01-14 14:35:00|27565.8|27545.8|27560.5|27540.5|27565.8|27545.8|27560|27540|11
1642171200000|2022-01-14 14:40:00|27557.5|27537.5|27552.5|27532.5|27558|27538|27550.5|27530.5|16
1642171500000|2022-01-14 14:45:00|27552.4|27532.4|27552.7|27532.7|27554.4|27534.4|27552|27532|11
1642171800000|2022-01-14 14:50:00|27552.5|27532.5|27552.9|27532.9|27553|27533|27552.5|27532.5|6
1642172100000|2022-01-14 14:55:00|27552.5|27532.5|27543.5|27523.5|27552.5|27532.5|27543.5|27523.5|29
1642172400000|2022-01-14 15:00:00|27544.1|27524.1|27559.5|27539.5|27561.7|27541.7|27544.1|27524.1|30
1642172700000|2022-01-14 15:05:00|27559.4|27539.4|27556.5|27536.5|27560|27540|27555|27535|19
1642173000000|2022-01-14 15:10:00|27556|27536|27556.4|27536.4|27557.5|27537.5|27556|27536|5
1642173300000|2022-01-14 15:15:00|27555.1|27535.1|27549.4|27529.4|27555.5|27535.5|27549.4|27529.4|10
1642173600000|2022-01-14 15:20:00|27548.5|27528.5|27548|27528|27548.5|27528.5|27548|27528|2
1642173900000|2022-01-14 15:25:00|27548.4|27528.4|27548.4|27528.4|27553.6|27533.6|27548|27528|17
1642174200000|2022-01-14 15:30:00|27548.8|27528.8|27551.5|27531.5|27552|27532|27548.4|27528.4|9
1642174500000|2022-01-14 15:35:00|27551.4|27531.4|27550.1|27530.1|27553|27533|27549.6|27529.6|9
1642174800000|2022-01-14 15:40:00|27550.4|27530.4|27550|27530|27550.4|27530.4|27550|27530|2
1642175400000|2022-01-14 15:50:00|27551.5|27531.5|27550.5|27530.5|27551.5|27531.5|27550.5|27530.5|2
1642175700000|2022-01-14 15:55:00|27551.5|27531.5|27551.2|27531.2|27552|27532|27550|27530|7
1642176000000|2022-01-14 16:00:00|27552.5|27532.5|27551|27531|27552.5|27532.5|27550.4|27530.4|7
1642177500000|2022-01-14 16:25:00|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|27550.5|27530.5|1
1642177800000|2022-01-14 16:30:00|27551|27531|27551|27531|27551|27531|27551|27531|1
1642178100000|2022-01-14 16:35:00|27550.5|27530.5|27549.5|27529.5|27550.5|27530.5|27549.5|27529.5|7
1642178400000|2022-01-14 16:40:00|27550|27530|27548|27528|27550|27530|27548|27528|4
1642178700000|2022-01-14 16:45:00|27548.5|27528.5|27549.1|27529.1|27549.1|27529.1|27548.5|27528.5|3
1642179000000|2022-01-14 16:50:00|27549|27529|27548.5|27528.5|27549|27529|27548.5|27528.5|2
1642179300000|2022-01-14 16:55:00|27549.5|27529.5|27549.2|27529.2|27549.5|27529.5|27549|27529|5
1642179600000|2022-01-14 17:00:00|27549.3|27529.3|27548.5|27528.5|27550.8|27530.8|27548.5|27528.5|9
1642179900000|2022-01-14 17:05:00|27548.6|27528.6|27547|27527|27548.6|27528.6|27546.3|27526.3|4
1642180200000|2022-01-14 17:10:00|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|27547.5|27527.5|1
1642180500000|2022-01-14 17:15:00|27547.7|27527.7|27548|27528|27549.5|27529.5|27547.5|27527.5|6
1642180800000|2022-01-14 17:20:00|27550|27530|27550.8|27530.8|27552.5|27532.5|27550|27530|9
1642181100000|2022-01-14 17:25:00|27550.3|27530.3|27550.7|27530.7|27554.7|27534.7|27550.3|27530.3|7
1642181400000|2022-01-14 17:30:00|27550.6|27530.6|27549.6|27529.6|27550.6|27530.6|27549.6|27529.6|3
1642181700000|2022-01-14 17:35:00|27549.5|27529.5|27551.1|27531.1|27551.1|27531.1|27549.5|27529.5|3
1642182000000|2022-01-14 17:40:00|27550.1|27530.1|27550.1|27530.1|27550.1|27530.1|27550.1|27530.1|1
1642182300000|2022-01-14 17:45:00|27550.5|27530.5|27560.5|27540.5|27562.5|27542.5|27550.5|27530.5|15
1642182600000|2022-01-14 17:50:00|27567.7|27532.7|27571|27536|27573|27538|27563.6|27528.6|13
1642182900000|2022-01-14 17:55:00|27570.6|27535.6|27564.5|27544.5|27573.6|27544.5|27564.5|27535.6|3
1642183200000|2022-01-14 18:00:00|27565|27545|27565|27545|27565|27545|27565|27545|1
1642183500000|2022-01-14 18:05:00|27565.1|27545.1|27572.5|27537.5|27572.5|27545.1|27565.1|27537.5|2
1642183800000|2022-01-14 18:10:00|27571.6|27536.6|27557.9|27537.9|27571.6|27540.5|27557.9|27536.6|4
1642184100000|2022-01-14 18:15:00|27556.4|27536.4|27557.1|27537.1|27557.1|27537.1|27555.9|27535.9|6
1642184400000|2022-01-14 18:20:00|27556.7|27536.7|27554.5|27534.5|27556.7|27536.7|27554.5|27534.5|2
1642184700000|2022-01-14 18:25:00|27561.1|27541.1|27564.1|27544.1|27564.1|27544.1|27557.1|27537.1|9
1642185000000|2022-01-14 18:30:00|27563.7|27543.7|27563.7|27543.7|27563.7|27543.7|27563.7|27543.7|1
1642185600000|2022-01-14 18:40:00|27562.2|27542.2|27558.5|27538.5|27562.2|27542.2|27558.5|27538.5|4
1642185900000|2022-01-14 18:45:00|27557.5|27537.5|27557.5|27537.5|27557.5|27537.5|27557.5|27537.5|1
1642186200000|2022-01-14 18:50:00|27553.5|27533.5|27560.5|27540.5|27562|27542|27552.4|27532.4|11
1642186500000|2022-01-14 18:55:00|27560.3|27540.3|27555|27535|27566.5|27546.5|27547.2|27527.2|24
1642186800000|2022-01-14 19:00:00|27554.5|27534.5|27553|27533|27554.5|27534.5|27553|27533|3
1642187100000|2022-01-14 19:05:00|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|27552.5|27532.5|1
1642187700000|2022-01-14 19:15:00|27553|27533|27551.4|27531.4|27553|27533|27551|27531|6
1642188000000|2022-01-14 19:20:00|27551.5|27531.5|27551.4|27531.4|27551.5|27531.5|27550.9|27530.9|4
1642188300000|2022-01-14 19:25:00|27550.9|27530.9|27550.9|27530.9|27550.9|27530.9|27550.9|27530.9|1
1642188600000|2022-01-14 19:30:00|27551.4|27531.4|27551.4|27531.4|27551.4|27531.4|27551.4|27531.4|1
1642188900000|2022-01-14 19:35:00|27549.9|27529.9|27548|27528|27549.9|27529.9|27548|27528|6
1642189500000|2022-01-14 19:45:00|27547.5|27527.5|27548.5|27528.5|27548.5|27528.5|27547.5|27527.5|2
1642189800000|2022-01-14 19:50:00|27548|27528|27546.4|27526.4|27548|27528|27546.4|27526.4|4
1642190400000|2022-01-14 20:00:00|27546.8|27526.8|27547.7|27527.7|27549.5|27529.5|27545.6|27525.6|11
1642191300000|2022-01-14 20:15:00|27546.6|27526.6|27546.1|27526.1|27546.6|27526.6|27546.1|27526.1|2
1642191600000|2022-01-14 20:20:00|27545.6|27525.6|27547.7|27527.7|27547.7|27527.7|27545.6|27525.6|5
1642191900000|2022-01-14 20:25:00|27546.2|27526.2|27546.1|27526.1|27546.6|27526.6|27546.1|27526.1|5
1642192200000|2022-01-14 20:30:00|27546.6|27526.6|27544|27524|27547.5|27527.5|27542.1|27522.1|7
1642192500000|2022-01-14 20:35:00|27543.5|27523.5|27543.4|27523.4|27543.5|27523.5|27542.1|27522.1|4
1642193100000|2022-01-14 20:45:00|27545.5|27525.5|27553.5|27518.5|27553.5|27526|27545.5|27518.5|3
1642193400000|2022-01-14 20:50:00|27541.3|27521.3|27553.5|27518.5|27553.5|27527.8|27541.3|27518.5|9
1642383000000|2022-01-17 01:30:00|27575.4|27555.4|27572|27552|27576|27556|27572|27552|20
1642383300000|2022-01-17 01:35:00|27571.5|27551.5|27568.6|27548.6|27572|27552|27563.4|27543.4|49
1642383600000|2022-01-17 01:40:00|27568.7|27548.7|27559.6|27539.6|27575.1|27555.1|27559.6|27539.6|82
1642383900000|2022-01-17 01:45:00|27560|27540|27565.6|27545.6|27565.7|27545.7|27560|27540|23
1642384200000|2022-01-17 01:50:00|27565.4|27545.4|27565|27545|27565.4|27545.4|27564.4|27544.4|13
1642384500000|2022-01-17 01:55:00|27565.2|27545.2|27565.2|27545.2|27569|27549|27558|27538|68
1642384800000|2022-01-17 02:00:00|27566.1|27546.1|27553|27533|27566.4|27546.4|27544.5|27524.5|80
1642385100000|2022-01-17 02:05:00|27553.5|27533.5|27560.4|27540.4|27563|27543|27551.5|27531.5|45
1642385400000|2022-01-17 02:10:00|27560|27540|27557|27537|27560.4|27540.4|27557|27537|9
1642385700000|2022-01-17 02:15:00|27556.5|27536.5|27552|27532|27556.5|27536.5|27551.4|27531.4|29
1642386000000|2022-01-17 02:20:00|27549.5|27529.5|27541.5|27521.5|27549.5|27529.5|27537.9|27517.9|60
1642386300000|2022-01-17 02:25:00|27542|27522|27536.5|27516.5|27544.4|27524.4|27535.6|27515.6|39
1642386600000|2022-01-17 02:30:00|27537|27517|27528|27508|27537|27517|27523|27503|48
1642386900000|2022-01-17 02:35:00|27528.4|27508.4|27529.5|27509.5|27530.5|27510.5|27528.4|27508.4|9
1642387200000|2022-01-17 02:40:00|27531|27511|27526.4|27506.4|27532.5|27512.5|27524|27504|22
1642387500000|2022-01-17 02:45:00|27527|27507|27510.4|27490.4|27527.4|27507.4|27510.4|27490.4|40
1642387800000|2022-01-17 02:50:00|27510|27490|27509.5|27489.5|27512|27492|27509|27489|11
1642388100000|2022-01-17 02:55:00|27507.5|27487.5|27505|27485|27525.4|27497.4|27483.5|27463.5|129
1642388400000|2022-01-17 03:00:00|27507.1|27487.1|27504|27484|27513.5|27493.5|27497.5|27477.5|44
1642388700000|2022-01-17 03:05:00|27504.5|27484.5|27504.5|27484.5|27504.5|27484.5|27503|27483|11
1642389000000|2022-01-17 03:10:00|27505|27485|27497.5|27477.5|27505|27485|27497|27477|32
1642389300000|2022-01-17 03:15:00|27497|27477|27503|27483|27503|27483|27492|27472|32
1642389600000|2022-01-17 03:20:00|27502.5|27482.5|27502.5|27482.5|27504.5|27484.5|27500.5|27480.5|25
1642389900000|2022-01-17 03:25:00|27502|27482|27501|27481|27507.5|27487.5|27501|27481|26
1642390200000|2022-01-17 03:30:00|27500|27480|27492.5|27472.5|27500.6|27480.6|27490.4|27470.4|70
1642390500000|2022-01-17 03:35:00|27492|27472|27482|27462|27492.5|27472.5|27481|27461|40
1642390800000|2022-01-17 03:40:00|27481.5|27461.5|27483|27463|27485|27465|27479.5|27459.5|29
1642391100000|2022-01-17 03:45:00|27482.5|27462.5|27479|27459|27482.5|27462.5|27477.5|27457.5|25
1642391400000|2022-01-17 03:50:00|27478.5|27458.5|27478.2|27458.2|27483|27463|27477.5|27457.5|69
1642391700000|2022-01-17 03:55:00|27478.5|27458.5|27481.4|27461.4|27482|27462|27478|27458|100
1642392000000|2022-01-17 04:00:00|27480.4|27460.4|27482.4|27462.4|27482.4|27462.4|27480.4|27460.4|11
1642392300000|2022-01-17 04:05:00|27484.9|27464.9|27486.9|27466.9|27487.4|27467.4|27484.9|27464.9|14
1642392600000|2022-01-17 04:10:00|27487|27467|27487.4|27467.4|27490.1|27470.1|27485.4|27465.4|15
1642392900000|2022-01-17 04:15:00|27486.9|27466.9|27483.4|27463.4|27486.9|27466.9|27483.4|27463.4|17
1642393200000|2022-01-17 04:20:00|27483.5|27463.5|27479|27459|27483.5|27463.5|27478.9|27458.9|12
1642393800000|2022-01-17 04:30:00|27481|27461|27482.5|27462.5|27483.5|27463.5|27480.2|27460.2|9
1642394100000|2022-01-17 04:35:00|27482.4|27462.4|27486.4|27466.4|27487.4|27467.4|27482.4|27462.4|6
1642394400000|2022-01-17 04:40:00|27485.6|27465.6|27481|27461|27485.6|27465.6|27480.5|27460.5|18
1642394700000|2022-01-17 04:45:00|27481.5|27461.5|27483.5|27463.5|27483.5|27463.5|27480.5|27460.5|11
1642395000000|2022-01-17 04:50:00|27483|27463|27481.4|27461.4|27484.5|27464.5|27480|27460|13
1642395600000|2022-01-17 05:00:00|27480.4|27460.4|27473.4|27453.4|27480.4|27460.4|27468.5|27448.5|25
1642395900000|2022-01-17 05:05:00|27473.9|27453.9|27474|27454|27474|27454|27473.9|27453.9|4
1642396200000|2022-01-17 05:10:00|27475|27455|27479|27459|27479|27459|27474|27454|5
1642396500000|2022-01-17 05:15:00|27478.4|27458.4|27474|27454|27478.4|27458.4|27474|27454|11
1642396800000|2022-01-17 05:20:00|27476|27456|27484|27464|27484|27464|27475.2|27455.2|17
1642397100000|2022-01-17 05:25:00|27483.4|27463.4|27481|27461|27483.4|27463.4|27481|27461|6
1642397400000|2022-01-17 05:30:00|27481.2|27461.2|27488.2|27468.2|27492.6|27472.6|27481|27461|24
1642397700000|2022-01-17 05:35:00|27487.6|27467.6|27489.6|27469.6|27491.1|27471.1|27487.6|27467.6|12
1642398000000|2022-01-17 05:40:00|27489.4|27469.4|27489.4|27469.4|27489.4|27469.4|27489.4|27469.4|1
1642398300000|2022-01-17 05:45:00|27488.2|27468.2|27487.6|27467.6|27488.2|27468.2|27487.6|27467.6|6
1642398600000|2022-01-17 05:50:00|27487|27467|27476.6|27456.6|27487|27467|27476.4|27456.4|26
1642398900000|2022-01-17 05:55:00|27477|27457|27470.6|27450.6|27480.1|27460.1|27468.4|27448.4|33
1642399200000|2022-01-17 06:00:00|27470.7|27450.7|27474.5|27454.5|27477.2|27457.2|27470.2|27450.2|23
1642399500000|2022-01-17 06:05:00|27472|27452|27470|27450|27472.5|27452.5|27467.5|27447.5|15
1642399800000|2022-01-17 06:10:00|27472.4|27452.4|27476.9|27456.9|27477.5|27457.5|27472.4|27452.4|10
1642400100000|2022-01-17 06:15:00|27477.9|27457.9|27487|27467|27487|27467|27476.9|27456.9|46
1642400400000|2022-01-17 06:20:00|27487.9|27467.9|27493.3|27473.3|27494.8|27474.8|27487.4|27467.4|60
1642400700000|2022-01-17 06:25:00|27492.3|27472.3|27493.3|27473.3|27497.4|27477.4|27492.3|27472.3|25
1642401000000|2022-01-17 06:30:00|27493.4|27473.4|27495.9|27475.9|27498.5|27478.5|27492.4|27472.4|30
1642401300000|2022-01-17 06:35:00|27496|27476|27500|27480|27502|27482|27495|27475|34
1642401600000|2022-01-17 06:40:00|27499.5|27479.5|27498|27478|27500.5|27480.5|27495|27475|29
1642401900000|2022-01-17 06:45:00|27497.6|27477.6|27497.4|27477.4|27497.7|27477.7|27497|27477|6
1642402200000|2022-01-17 06:50:00|27498|27478|27498|27478|27498.5|27478.5|27497|27477|105
1642402500000|2022-01-17 06:55:00|27497.7|27477.7|27493.5|27473.5|27498|27478|27492.1|27472.1|139
1642402800000|2022-01-17 07:00:00|27493.1|27473.1|27493.2|27473.2|27493.2|27473.2|27493|27473|3
1642403100000|2022-01-17 07:05:00|27493|27473|27485|27465|27493|27473|27484.2|27464.2|25
1642403400000|2022-01-17 07:10:00|27485.5|27465.5|27485|27465|27485.5|27465.5|27485|27465|2
1642403700000|2022-01-17 07:15:00|27480.1|27460.1|27487.6|27467.6|27487.6|27467.6|27480.1|27460.1|23
1642404000000|2022-01-17 07:20:00|27487.2|27467.2|27488|27468|27489.6|27469.6|27485|27465|20
1642404300000|2022-01-17 07:25:00|27487.6|27467.6|27488.2|27468.2|27492.7|27472.7|27486|27466|27
1642404600000|2022-01-17 07:30:00|27488.4|27468.4|27483.2|27463.2|27489.6|27469.6|27481.6|27461.6|32
1642404900000|2022-01-17 07:35:00|27482.6|27462.6|27487|27467|27490.5|27470.5|27482.6|27462.6|41
1642405200000|2022-01-17 07:40:00|27487.4|27467.4|27482.4|27462.4|27489.4|27469.4|27482.4|27462.4|29
1642405500000|2022-01-17 07:45:00|27483|27463|27481.4|27461.4|27484|27464|27480.3|27460.3|14
1642405800000|2022-01-17 07:50:00|27481.6|27461.6|27482.2|27462.2|27483.2|27463.2|27481.4|27461.4|12
1642406100000|2022-01-17 07:55:00|27482.6|27462.6|27482.5|27462.5|27483.9|27463.9|27482.5|27462.5|8
1642406400000|2022-01-17 08:00:00|27482.6|27462.6|27489|27469|27489|27469|27481.4|27461.4|58
1642406700000|2022-01-17 08:05:00|27488.4|27468.4|27482|27462|27489.4|27469.4|27480.2|27460.2|27
1642407000000|2022-01-17 08:10:00|27483|27463|27484.5|27464.5|27484.7|27464.7|27483|27463|9
1642407300000|2022-01-17 08:15:00|27481.4|27461.4|27475.9|27455.9|27486.4|27466.4|27475.9|27455.9|25
1642407600000|2022-01-17 08:20:00|27475.6|27455.6|27477.5|27457.5|27478.6|27458.6|27475.6|27455.6|10
1642407900000|2022-01-17 08:25:00|27476.2|27456.2|27477.5|27457.5|27478.7|27458.7|27476.2|27456.2|10
1642408200000|2022-01-17 08:30:00|27477.4|27457.4|27478.3|27458.3|27479.1|27459.1|27476.1|27456.1|22
1642408500000|2022-01-17 08:35:00|27477.8|27457.8|27472.4|27452.4|27477.9|27457.9|27464.3|27444.3|34
1642408800000|2022-01-17 08:40:00|27472.3|27452.3|27471.3|27451.3|27475.9|27455.9|27470.5|27450.5|33
1642409100000|2022-01-17 08:45:00|27471.8|27451.8|27477.7|27457.7|27480.2|27460.2|27471|27451|46
1642409400000|2022-01-17 08:50:00|27478.3|27458.3|27477.2|27457.2|27478.7|27458.7|27477.2|27457.2|7
1642409700000|2022-01-17 08:55:00|27478.1|27458.1|27478.1|27458.1|27478.9|27458.9|27475.7|27455.7|12
1642410000000|2022-01-17 09:00:00|27477.5|27457.5|27474.5|27454.5|27478.1|27458.1|27474.5|27454.5|9
1642410300000|2022-01-17 09:05:00|27476.1|27456.1|27474.5|27454.5|27477.5|27457.5|27473.9|27453.9|13
1642410600000|2022-01-17 09:10:00|27469.7|27449.7|27466.5|27446.5|27469.7|27449.7|27466.5|27446.5|6
1642410900000|2022-01-17 09:15:00|27465.1|27445.1|27465.1|27445.1|27467.1|27447.1|27464.5|27444.5|17
1642411200000|2022-01-17 09:20:00|27464.9|27444.9|27465.1|27445.1|27465.1|27445.1|27464.9|27444.9|2
1642411500000|2022-01-17 09:25:00|27467.5|27447.5|27467.5|27447.5|27467.5|27447.5|27466|27446|3
1642411800000|2022-01-17 09:30:00|27467|27447|27461.5|27441.5|27467|27447|27460.7|27440.7|29
1642412100000|2022-01-17 09:35:00|27460.7|27440.7|27459.5|27439.5|27463.1|27443.1|27449.8|27414.8|30
1642412400000|2022-01-17 09:40:00|27458.3|27438.3|27459|27439|27460|27440|27458.3|27438.3|10
1642412700000|2022-01-17 09:45:00|27463.1|27443.1|27459|27439|27463.1|27443.1|27459|27439|4
1642413000000|2022-01-17 09:50:00|27460|27440|27463|27443|27465.1|27445.1|27460|27440|24
1642413300000|2022-01-17 09:55:00|27463.9|27443.9|27465|27445|27465|27445|27463|27443|10
1642413600000|2022-01-17 10:00:00|27464.5|27444.5|27468.5|27448.5|27469|27449|27463.5|27443.5|8
1642413900000|2022-01-17 10:05:00|27468|27448|27467.2|27447.2|27468|27448|27466|27446|7
1642414200000|2022-01-17 10:10:00|27467|27447|27467|27447|27467|27447|27467|27447|1
1642414800000|2022-01-17 10:20:00|27468.5|27448.5|27468.5|27448.5|27469|27449|27468|27448|7
1642415100000|2022-01-17 10:25:00|27469|27449|27468|27448|27469|27449|27468|27448|3
1642415400000|2022-01-17 10:30:00|27468.5|27448.5|27469|27449|27469|27449|27468|27448|4
1642415700000|2022-01-17 10:35:00|27469.5|27449.5|27472.5|27452.5|27472.5|27452.5|27469.5|27449.5|5
1642416000000|2022-01-17 10:40:00|27473|27453|27473|27453|27473|27453|27473|27453|1
1642416600000|2022-01-17 10:50:00|27472.5|27452.5|27472.5|27452.5|27472.5|27452.5|27471.9|27451.9|5
1642417500000|2022-01-17 11:05:00|27470.4|27450.4|27469|27449|27470.4|27450.4|27467.5|27447.5|11
1642418100000|2022-01-17 11:15:00|27469.1|27449.1|27469.1|27449.1|27469.1|27449.1|27469.1|27449.1|1
1642418400000|2022-01-17 11:20:00|27468.6|27448.6|27468.6|27448.6|27468.6|27448.6|27468.6|27448.6|1
1642418700000|2022-01-17 11:25:00|27469|27449|27469.5|27449.5|27469.5|27449.5|27469|27449|2
1642419000000|2022-01-17 11:30:00|27469.8|27449.8|27472.5|27452.5|27472.5|27452.5|27469.8|27449.8|5
1642419900000|2022-01-17 11:45:00|27473.4|27453.4|27474.1|27454.1|27475.5|27455.5|27473.4|27453.4|8
1642420200000|2022-01-17 11:50:00|27474|27454|27474|27454|27474|27454|27474|27454|1
1642420500000|2022-01-17 11:55:00|27474.5|27454.5|27474.1|27454.1|27474.5|27454.5|27474.1|27454.1|2
1642420800000|2022-01-17 12:00:00|27474|27454|27473.5|27453.5|27474|27454|27473.5|27453.5|2
1642421400000|2022-01-17 12:10:00|27470.8|27450.8|27469.1|27449.1|27470.8|27450.8|27468.6|27448.6|4
1642421700000|2022-01-17 12:15:00|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|1
1642422600000|2022-01-17 12:30:00|27469.1|27449.1|27469.1|27449.1|27469.9|27449.9|27469.1|27449.1|5
1642422900000|2022-01-17 12:35:00|27469.6|27449.6|27469.6|27449.6|27469.6|27449.6|27466.7|27446.7|6
1642423200000|2022-01-17 12:40:00|27468.7|27448.7|27468.7|27448.7|27468.7|27448.7|27468.7|27448.7|1
1642423500000|2022-01-17 12:45:00|27468.4|27448.4|27468.4|27448.4|27468.4|27448.4|27468.4|27448.4|1
1642423800000|2022-01-17 12:50:00|27467.8|27447.8|27469.9|27449.9|27470.5|27450.5|27462.5|27442.5|15
1642424100000|2022-01-17 12:55:00|27470.5|27450.5|27472.4|27452.4|27472.4|27452.4|27470|27450|6
1642424400000|2022-01-17 13:00:00|27471.9|27451.9|27470.2|27450.2|27471.9|27451.9|27469.2|27449.2|9
1642424700000|2022-01-17 13:05:00|27469.9|27449.9|27468.5|27448.5|27469.9|27449.9|27468.5|27448.5|6
1642425000000|2022-01-17 13:10:00|27468.4|27448.4|27469|27449|27469|27449|27468|27448|6
1642425300000|2022-01-17 13:15:00|27472.1|27452.1|27472.5|27452.5|27472.5|27452.5|27472.1|27452.1|2
1642425600000|2022-01-17 13:20:00|27472.4|27452.4|27467|27447|27472.4|27452.4|27467|27447|11
1642425900000|2022-01-17 13:25:00|27466.5|27446.5|27467|27447|27467|27447|27466.5|27446.5|6
1642426200000|2022-01-17 13:30:00|27465.8|27445.8|27467|27447|27467|27447|27465.7|27445.7|4
1642426500000|2022-01-17 13:35:00|27467.5|27447.5|27462.6|27442.6|27467.5|27447.5|27462.6|27442.6|16
1642426800000|2022-01-17 13:40:00|27458.1|27438.1|27457|27437|27458.7|27438.7|27451.5|27431.5|39
1642427400000|2022-01-17 13:50:00|27456.2|27436.2|27455|27435|27456.2|27436.2|27454.9|27434.9|4
1642427700000|2022-01-17 13:55:00|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|27455.5|27435.5|1
1642428000000|2022-01-17 14:00:00|27455.4|27435.4|27457.5|27437.5|27457.5|27437.5|27455.4|27435.4|2
1642428600000|2022-01-17 14:10:00|27457|27437|27457.5|27437.5|27457.5|27437.5|27457|27437|2
1642428900000|2022-01-17 14:15:00|27457|27437|27457.5|27437.5|27457.5|27437.5|27457|27437|3
1642429800000|2022-01-17 14:30:00|27457.3|27437.3|27457.5|27437.5|27457.5|27437.5|27457.3|27437.3|2
1642430700000|2022-01-17 14:45:00|27457.7|27437.7|27452.4|27432.4|27458|27438|27443.7|27423.7|27
1642431000000|2022-01-17 14:50:00|27452.8|27432.8|27452.8|27432.8|27452.8|27432.8|27452.8|27432.8|1
1642431300000|2022-01-17 14:55:00|27452.4|27432.4|27437|27417|27452.4|27432.4|27437|27417|14
1642431600000|2022-01-17 15:00:00|27437.5|27417.5|27445.8|27425.8|27446|27426|27437.5|27417.5|21
1642433100000|2022-01-17 15:25:00|27446|27426|27453|27433|27453.5|27433.5|27446|27426|16
1642433700000|2022-01-17 15:35:00|27450.4|27430.4|27450.4|27430.4|27450.4|27430.4|27450.4|27430.4|1
1642434000000|2022-01-17 15:40:00|27450.3|27430.3|27449.8|27429.8|27450.3|27430.3|27449.8|27429.8|2
1642434300000|2022-01-17 15:45:00|27450.3|27430.3|27446.3|27426.3|27450.3|27430.3|27445.8|27425.8|4
1642434600000|2022-01-17 15:50:00|27449.7|27429.7|27446.3|27426.3|27450.4|27430.4|27446.3|27426.3|5
1642434900000|2022-01-17 15:55:00|27445.5|27425.5|27448.3|27428.3|27448.3|27428.3|27445.4|27425.4|7
1642435200000|2022-01-17 16:00:00|27449.4|27429.4|27450.4|27430.4|27451.9|27431.9|27449.4|27429.4|8
1642435500000|2022-01-17 16:05:00|27450.3|27430.3|27450.3|27430.3|27450.3|27430.3|27450.3|27430.3|1
1642435800000|2022-01-17 16:10:00|27450.5|27430.5|27450.3|27430.3|27450.5|27430.5|27450.3|27430.3|2
1642436100000|2022-01-17 16:15:00|27450.5|27430.5|27452.3|27432.3|27455.7|27435.7|27450.5|27430.5|7
1642436400000|2022-01-17 16:20:00|27452.8|27432.8|27450.5|27430.5|27453.3|27433.3|27450|27430|8
1642437000000|2022-01-17 16:30:00|27449.2|27429.2|27448.5|27428.5|27450.5|27430.5|27448.5|27428.5|3
1642437600000|2022-01-17 16:40:00|27448.8|27428.8|27448.5|27428.5|27448.8|27428.8|27448.5|27428.5|2
1642438200000|2022-01-17 16:50:00|27449.1|27429.1|27449.1|27429.1|27449.1|27429.1|27449.1|27429.1|1
1642438500000|2022-01-17 16:55:00|27448.5|27428.5|27446.9|27426.9|27448.5|27428.5|27444.3|27424.3|5
1642438800000|2022-01-17 17:00:00|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|27447.9|27427.9|1
1642440600000|2022-01-17 17:30:00|27447.8|27427.8|27456.5|27421.5|27456.6|27427.8|27447.8|27421.5|3
1642441500000|2022-01-17 17:45:00|27452.5|27417.5|27452.5|27417.5|27452.5|27417.5|27452.5|27417.5|1
1642445100000|2022-01-17 18:45:00|27454|27416|27454|27416|27454|27416|27454|27416|1
1642445400000|2022-01-17 18:50:00|27455|27415|27455|27415|27455|27415|27455|27415|2
1642445700000|2022-01-17 18:55:00|27454|27416|27455|27416|27455|27416|27454|27415|7
1642446000000|2022-01-17 19:00:00|27452.4|27417.4|27455.5|27420.5|27456.5|27421.5|27452.4|27417.4|3
1642447500000|2022-01-17 19:25:00|27455.4|27420.4|27455.5|27420.5|27455.5|27420.5|27455.4|27420.4|2
1642447800000|2022-01-17 19:30:00|27457.5|27422.5|27455.5|27420.5|27457.5|27422.5|27455.5|27420.5|2
1642448400000|2022-01-17 19:40:00|27455|27420|27455|27420|27455|27420|27455|27420|1
1642448700000|2022-01-17 19:45:00|27455.5|27420.5|27455.5|27420.5|27455.5|27420.5|27455.5|27420.5|1
1642469400000|2022-01-18 01:30:00|27463.3|27443.3|27453.9|27433.9|27468.4|27448.4|27453|27433|50
1642469700000|2022-01-18 01:35:00|27453.4|27433.4|27446.9|27426.9|27456.5|27436.5|27437.6|27417.6|102
1642470000000|2022-01-18 01:40:00|27446.8|27426.8|27441.5|27421.5|27446.9|27426.9|27441|27421|71
1642470300000|2022-01-18 01:45:00|27441.3|27421.3|27437.5|27417.5|27441.3|27421.3|27432.8|27412.8|30
1642470600000|2022-01-18 01:50:00|27437.4|27417.4|27448.5|27428.5|27451|27431|27436.4|27416.4|64
1642470900000|2022-01-18 01:55:00|27448|27428|27451.3|27431.3|27452|27432|27446.4|27426.4|41
1642471200000|2022-01-18 02:00:00|27450.8|27430.8|27446|27426|27456|27436|27443.8|27423.8|72
1642471500000|2022-01-18 02:05:00|27446.2|27426.2|27447|27427|27447.5|27427.5|27446.2|27426.2|13
1642471800000|2022-01-18 02:10:00|27446.9|27426.9|27442.2|27422.2|27447|27427|27442|27422|19
1642472100000|2022-01-18 02:15:00|27442.1|27422.1|27437.1|27417.1|27442.1|27422.1|27435.9|27415.9|37
1642472400000|2022-01-18 02:20:00|27437.5|27417.5|27446.6|27426.6|27446.6|27426.6|27436.6|27416.6|51
1642472700000|2022-01-18 02:25:00|27447|27427|27451.5|27431.5|27451.5|27431.5|27446.6|27426.6|29
1642473000000|2022-01-18 02:30:00|27451.9|27431.9|27452.4|27432.4|27457.2|27437.2|27451.5|27431.5|59
1642473300000|2022-01-18 02:35:00|27452.8|27432.8|27452|27432|27457.5|27437.5|27452|27432|32
1642473600000|2022-01-18 02:40:00|27452.5|27432.5|27452|27432|27455.1|27435.1|27450.1|27430.1|41
1642473900000|2022-01-18 02:45:00|27451.5|27431.5|27446.5|27426.5|27452.4|27432.4|27445.5|27425.5|95
1642474200000|2022-01-18 02:50:00|27445.4|27425.4|27441|27421|27447|27427|27440.9|27420.9|78
1642474500000|2022-01-18 02:55:00|27441.3|27421.3|27436.5|27416.5|27441.5|27421.5|27430.6|27410.6|84
1642474800000|2022-01-18 03:00:00|27436.4|27416.4|27442|27422|27443.5|27423.5|27431|27411|46
1642475100000|2022-01-18 03:05:00|27441.5|27421.5|27443|27423|27445.5|27425.5|27441.5|27421.5|21
1642475400000|2022-01-18 03:10:00|27442.5|27422.5|27438.5|27418.5|27444|27424|27436.5|27416.5|49
1642475700000|2022-01-18 03:15:00|27438|27418|27439|27419|27439.5|27419.5|27438|27418|15
1642476000000|2022-01-18 03:20:00|27438.5|27418.5|27432|27412|27438.5|27418.5|27431.5|27411.5|50
1642476300000|2022-01-18 03:25:00|27432.5|27412.5|27437|27417|27437.5|27417.5|27432.5|27412.5|24
1642476600000|2022-01-18 03:30:00|27436.5|27416.5|27442.4|27422.4|27442.5|27422.5|27436|27416|36
1642476900000|2022-01-18 03:35:00|27443.1|27423.1|27461.6|27441.6|27461.6|27441.6|27442.4|27422.4|131
1642477200000|2022-01-18 03:40:00|27462.1|27442.1|27487.9|27467.9|27493|27473|27462|27442|110
1642477500000|2022-01-18 03:45:00|27487.4|27467.4|27476.4|27456.4|27487.9|27467.9|27470.6|27450.6|90
1642477800000|2022-01-18 03:50:00|27476.6|27456.6|27484.1|27464.1|27485|27465|27476.6|27456.6|27
1642478100000|2022-01-18 03:55:00|27483.7|27463.7|27475.4|27455.4|27486|27466|27475.4|27455.4|43
1642478400000|2022-01-18 04:00:00|27471.4|27451.4|27464|27444|27474.2|27454.2|27464|27444|32
1642478700000|2022-01-18 04:05:00|27464.5|27444.5|27464.5|27444.5|27465|27445|27463.5|27443.5|17
1642479000000|2022-01-18 04:10:00|27466.4|27446.4|27467|27447|27467|27447|27460.4|27440.4|20
1642479300000|2022-01-18 04:15:00|27465.4|27445.4|27470|27450|27470.5|27450.5|27465|27445|8
1642479600000|2022-01-18 04:20:00|27470.5|27450.5|27472.6|27452.6|27473.4|27453.4|27470|27450|26
1642479900000|2022-01-18 04:25:00|27472.5|27452.5|27473.5|27453.5|27473.5|27453.5|27470.5|27450.5|11
1642480200000|2022-01-18 04:30:00|27473|27453|27471|27451|27474.5|27454.5|27468|27448|25
1642480500000|2022-01-18 04:35:00|27470.5|27450.5|27466.5|27446.5|27470.6|27450.6|27466|27446|13
1642480800000|2022-01-18 04:40:00|27466|27446|27465.2|27445.2|27467.3|27447.3|27456.1|27436.1|61
1642481100000|2022-01-18 04:45:00|27465|27445|27465.2|27445.2|27465.2|27445.2|27462.5|27442.5|14
1642481400000|2022-01-18 04:50:00|27465|27445|27465|27445|27465.2|27445.2|27465|27445|7
1642481700000|2022-01-18 04:55:00|27465.2|27445.2|27465|27445|27465.2|27445.2|27465|27445|6
1642482000000|2022-01-18 05:00:00|27465.2|27445.2|27466.1|27446.1|27468|27448|27465|27445|25
1642482300000|2022-01-18 05:05:00|27465.6|27445.6|27470.2|27450.2|27473.7|27453.7|27465.6|27445.6|26
1642482900000|2022-01-18 05:15:00|27470.7|27450.7|27470.6|27450.6|27471.2|27451.2|27470.6|27450.6|19
1642483200000|2022-01-18 05:20:00|27470.4|27450.4|27470.7|27450.7|27471.2|27451.2|27470|27450|11
1642483500000|2022-01-18 05:25:00|27470.6|27450.6|27477.5|27457.5|27478.2|27458.2|27470.6|27450.6|26
1642483800000|2022-01-18 05:30:00|27478|27458|27470|27450|27483.5|27463.5|27470|27450|58
1642484100000|2022-01-18 05:35:00|27468.7|27448.7|27468|27448|27469.1|27449.1|27467|27447|19
1642484400000|2022-01-18 05:40:00|27469.4|27449.4|27478.6|27458.6|27478.6|27458.6|27468|27448|35
1642484700000|2022-01-18 05:45:00|27478|27458|27477.5|27457.5|27478|27458|27473|27453|10
1642485000000|2022-01-18 05:50:00|27474.5|27454.5|27472|27452|27474.5|27454.5|27471|27451|13
1642485300000|2022-01-18 05:55:00|27471.2|27451.2|27470.5|27450.5|27471.2|27451.2|27470|27450|8
1642485600000|2022-01-18 06:00:00|27471.6|27451.6|27482.6|27462.6|27484.1|27464.1|27471.6|27451.6|30
1642485900000|2022-01-18 06:05:00|27483.1|27463.1|27479|27459|27486.4|27466.4|27476.9|27456.9|57
1642486200000|2022-01-18 06:10:00|27480.9|27460.9|27472.5|27452.5|27481.9|27461.9|27471.4|27451.4|53
1642486500000|2022-01-18 06:15:00|27472.6|27452.6|27482|27462|27482|27462|27472.6|27452.6|37
1642486800000|2022-01-18 06:20:00|27480.6|27460.6|27485.9|27465.9|27486.4|27466.4|27479.6|27459.6|46
1642487100000|2022-01-18 06:25:00|27486.4|27466.4|27481.6|27461.6|27487.4|27467.4|27479.1|27459.1|47
1642487400000|2022-01-18 06:30:00|27481.5|27461.5|27482.4|27462.4|27487.5|27467.5|27481|27461|40
1642487700000|2022-01-18 06:35:00|27482.5|27462.5|27483.6|27463.6|27483.6|27463.6|27482.2|27462.2|7
1642488000000|2022-01-18 06:40:00|27483.4|27463.4|27480.4|27460.4|27483.6|27463.6|27478.2|27458.2|27
1642488300000|2022-01-18 06:45:00|27481|27461|27480.4|27460.4|27481|27461|27478.4|27458.4|9
1642488600000|2022-01-18 06:50:00|27478.4|27458.4|27478.4|27458.4|27480.6|27460.6|27478|27458|11
1642488900000|2022-01-18 06:55:00|27478.6|27458.6|27478.5|27458.5|27480.4|27460.4|27477|27457|20
1642489200000|2022-01-18 07:00:00|27478.1|27458.1|27478.5|27458.5|27478.5|27458.5|27471.6|27451.6|39
1642489500000|2022-01-18 07:05:00|27478|27458|27483.5|27463.5|27485|27465|27478|27458|16
1642489800000|2022-01-18 07:10:00|27484|27464|27485.2|27465.2|27485.3|27465.3|27481.4|27461.4|29
1642490100000|2022-01-18 07:15:00|27486.1|27466.1|27502.3|27482.3|27502.9|27482.9|27486.1|27466.1|50
1642490400000|2022-01-18 07:20:00|27502.5|27482.5|27502.4|27482.4|27512.5|27492.5|27502.4|27482.4|90
1642490700000|2022-01-18 07:25:00|27502.2|27482.2|27500|27480|27502.2|27482.2|27494.4|27474.4|29
1642491000000|2022-01-18 07:30:00|27493.9|27473.9|27498.4|27478.4|27500|27480|27493.9|27473.9|29
1642491300000|2022-01-18 07:35:00|27496.4|27476.4|27488.4|27468.4|27497.2|27477.2|27485.9|27465.9|55
1642491600000|2022-01-18 07:40:00|27488.9|27468.9|27488.4|27468.4|27489.6|27469.6|27486|27466|20
1642491900000|2022-01-18 07:45:00|27489|27469|27497|27477|27497.9|27477.9|27489|27469|25
1642492200000|2022-01-18 07:50:00|27495.1|27475.1|27498.4|27478.4|27498.4|27478.4|27492.9|27472.9|28
1642492500000|2022-01-18 07:55:00|27498|27478|27498|27478|27498|27478|27498|27478|1
1642492800000|2022-01-18 08:00:00|27498.4|27478.4|27492|27472|27499.4|27479.4|27491.9|27471.9|16
1642493100000|2022-01-18 08:05:00|27492.5|27472.5|27494|27474|27495.4|27475.4|27492.5|27472.5|10
1642493400000|2022-01-18 08:10:00|27494.5|27474.5|27497.6|27477.6|27499.4|27479.4|27494.5|27474.5|11
1642493700000|2022-01-18 08:15:00|27499.1|27479.1|27502.2|27482.2|27503.6|27483.6|27498.4|27478.4|16
1642494000000|2022-01-18 08:20:00|27500.7|27480.7|27508.2|27488.2|27508.2|27488.2|27500.7|27480.7|12
1642494300000|2022-01-18 08:25:00|27508.3|27488.3|27512.9|27492.9|27518.6|27498.6|27508.3|27488.3|23
1642494600000|2022-01-18 08:30:00|27512.8|27492.8|27513.3|27493.3|27513.5|27493.5|27512.7|27492.7|9
1642494900000|2022-01-18 08:35:00|27513.5|27493.5|27519.3|27499.3|27519.3|27499.3|27513.5|27493.5|29
1642495200000|2022-01-18 08:40:00|27517.9|27497.9|27515.5|27495.5|27518.1|27498.1|27512.5|27492.5|15
1642495500000|2022-01-18 08:45:00|27514.1|27494.1|27515.5|27495.5|27515.5|27495.5|27514.1|27494.1|13
1642495800000|2022-01-18 08:50:00|27515.6|27495.6|27519.3|27499.3|27519.5|27499.5|27515.1|27495.1|21
1642496100000|2022-01-18 08:55:00|27519.5|27499.5|27517.3|27497.3|27519.7|27499.7|27516.7|27496.7|32
1642496400000|2022-01-18 09:00:00|27517.2|27497.2|27517.1|27497.1|27518.4|27498.4|27517.1|27497.1|13
1642496700000|2022-01-18 09:05:00|27517.6|27497.6|27521.6|27501.6|27523.1|27503.1|27517.6|27497.6|11
1642497000000|2022-01-18 09:10:00|27521.8|27501.8|27519.5|27499.5|27526.3|27506.3|27518.6|27498.6|21
1642497300000|2022-01-18 09:15:00|27522.1|27502.1|27528.8|27508.8|27528.8|27508.8|27519.1|27499.1|31
1642497600000|2022-01-18 09:20:00|27528.1|27508.1|27528.5|27508.5|27529.5|27509.5|27527.8|27507.8|23
1642497900000|2022-01-18 09:25:00|27528.1|27508.1|27534.1|27514.1|27534.1|27514.1|27528.1|27508.1|13
1642498200000|2022-01-18 09:30:00|27537.1|27517.1|27536.1|27516.1|27538.5|27518.5|27536.1|27516.1|7
1642498500000|2022-01-18 09:35:00|27537.1|27517.1|27536.1|27516.1|27539.1|27519.1|27535.5|27515.5|15
1642498800000|2022-01-18 09:40:00|27536.5|27516.5|27538|27518|27538|27518|27532.1|27512.1|28
1642499100000|2022-01-18 09:45:00|27538.1|27518.1|27540.1|27520.1|27542.1|27522.1|27536.2|27516.2|28
1642499400000|2022-01-18 09:50:00|27539.5|27519.5|27535.1|27515.1|27539.5|27519.5|27527.9|27507.9|22
1642499700000|2022-01-18 09:55:00|27533.9|27513.9|27534.5|27514.5|27537.1|27517.1|27533.9|27513.9|12
1642500000000|2022-01-18 10:00:00|27535.1|27515.1|27529.3|27509.3|27535.8|27515.8|27528.5|27508.5|19
1642500300000|2022-01-18 10:05:00|27528.3|27508.3|27533.9|27513.9|27533.9|27513.9|27528.3|27508.3|15
1642500600000|2022-01-18 10:10:00|27531.3|27511.3|27531.5|27511.5|27531.6|27511.6|27531.3|27511.3|4
1642500900000|2022-01-18 10:15:00|27531|27511|27531.5|27511.5|27531.5|27511.5|27531|27511|2
1642501200000|2022-01-18 10:20:00|27531|27511|27530.5|27510.5|27531|27511|27530.3|27510.3|4
1642501500000|2022-01-18 10:25:00|27530.3|27510.3|27530.5|27510.5|27530.5|27510.5|27530.3|27510.3|4
1642501800000|2022-01-18 10:30:00|27531|27511|27530.5|27510.5|27531|27511|27530.5|27510.5|2
1642502100000|2022-01-18 10:35:00|27526.3|27506.3|27523.4|27503.4|27526.3|27506.3|27517.4|27497.4|19
1642502700000|2022-01-18 10:45:00|27523.6|27503.6|27523.6|27503.6|27523.6|27503.6|27523.6|27503.6|1
1642503000000|2022-01-18 10:50:00|27523.2|27503.2|27521.7|27501.7|27523.6|27503.6|27521.6|27501.6|7
1642503300000|2022-01-18 10:55:00|27521|27501|27521.7|27501.7|27521.7|27501.7|27521|27501|2
1642503600000|2022-01-18 11:00:00|27523.2|27503.2|27516.3|27496.3|27523.2|27503.2|27515.5|27495.5|12
1642503900000|2022-01-18 11:05:00|27515.5|27495.5|27515.2|27495.2|27516.7|27496.7|27515.2|27495.2|6
1642504500000|2022-01-18 11:15:00|27515.5|27495.5|27513.2|27493.2|27516.2|27496.2|27513.2|27493.2|12
1642504800000|2022-01-18 11:20:00|27514.3|27494.3|27513.2|27493.2|27515.2|27495.2|27513.2|27493.2|6
1642505100000|2022-01-18 11:25:00|27513.7|27493.7|27510.7|27490.7|27513.7|27493.7|27510.6|27490.6|10
1642505400000|2022-01-18 11:30:00|27512.2|27492.2|27512.3|27492.3|27512.3|27492.3|27510.7|27490.7|4
1642505700000|2022-01-18 11:35:00|27511.2|27491.2|27512.3|27492.3|27512.3|27492.3|27511.2|27491.2|6
1642506000000|2022-01-18 11:40:00|27513.4|27493.4|27512.3|27492.3|27513.4|27493.4|27512.3|27492.3|2
1642506300000|2022-01-18 11:45:00|27513.4|27493.4|27512.3|27492.3|27513.4|27493.4|27510.5|27490.5|12
1642506600000|2022-01-18 11:50:00|27513.6|27493.6|27512.3|27492.3|27513.6|27493.6|27512.3|27492.3|2
1642507200000|2022-01-18 12:00:00|27513.6|27493.6|27512.3|27492.3|27513.6|27493.6|27512.3|27492.3|12
1642507500000|2022-01-18 12:05:00|27512.4|27492.4|27514.3|27494.3|27514.9|27494.9|27512.3|27492.3|6
1642508400000|2022-01-18 12:20:00|27515.3|27495.3|27514.3|27494.3|27517.3|27497.3|27512.8|27492.8|13
1642508700000|2022-01-18 12:25:00|27514.5|27494.5|27515.7|27495.7|27516.9|27496.9|27514.3|27494.3|5
1642509000000|2022-01-18 12:30:00|27516.9|27496.9|27512.9|27492.9|27516.9|27496.9|27512.9|27492.9|9
1642509300000|2022-01-18 12:35:00|27515.4|27495.4|27516.3|27496.3|27516.3|27496.3|27515.4|27495.4|3
1642509600000|2022-01-18 12:40:00|27514.4|27494.4|27513.9|27493.9|27514.4|27494.4|27513.9|27493.9|3
1642509900000|2022-01-18 12:45:00|27515.9|27495.9|27514.9|27494.9|27516.3|27496.3|27514.3|27494.3|5
1642510200000|2022-01-18 12:50:00|27515.9|27495.9|27516.9|27496.9|27516.9|27496.9|27515.9|27495.9|2
1642510500000|2022-01-18 12:55:00|27517.3|27497.3|27518.3|27498.3|27518.3|27498.3|27517.3|27497.3|3
1642510800000|2022-01-18 13:00:00|27519.9|27499.9|27539|27519|27539|27519|27518.9|27498.9|14
1642511100000|2022-01-18 13:05:00|27538.9|27518.9|27526.8|27506.8|27538.9|27518.9|27526.8|27499.8|24
1642511400000|2022-01-18 13:10:00|27532.3|27512.3|27534.7|27514.7|27535.3|27515.3|27532.3|27512.3|7
1642511700000|2022-01-18 13:15:00|27533.8|27513.8|27532.3|27512.3|27533.8|27513.8|27531.9|27511.9|6
1642512000000|2022-01-18 13:20:00|27533.9|27513.9|27532.3|27512.3|27533.9|27513.9|27532.3|27512.3|2
1642512300000|2022-01-18 13:25:00|27528.3|27508.3|27527.5|27507.5|27528.3|27508.3|27527.3|27507.3|4
1642512600000|2022-01-18 13:30:00|27527.3|27507.3|27517.5|27497.5|27527.3|27507.3|27517.3|27497.3|18
1642512900000|2022-01-18 13:35:00|27516.1|27496.1|27516.1|27496.1|27516.1|27496.1|27516.1|27496.1|1
1642513200000|2022-01-18 13:40:00|27515.5|27495.5|27514.1|27494.1|27515.6|27495.6|27514.1|27494.1|6
1642513500000|2022-01-18 13:45:00|27514.7|27494.7|27514.1|27494.1|27514.7|27494.7|27514.1|27494.1|2
1642514400000|2022-01-18 14:00:00|27514|27494|27515|27495|27520.5|27496|27512.5|27485|21
1642514700000|2022-01-18 14:05:00|27515.5|27495.5|27517|27497|27517.5|27497.5|27515|27495|6
1642515000000|2022-01-18 14:10:00|27517.5|27497.5|27525|27505|27528.5|27508.5|27517.5|27497.5|12
1642515300000|2022-01-18 14:15:00|27525.4|27505.4|27525.4|27505.4|27527|27507|27525|27505|9
1642515600000|2022-01-18 14:20:00|27525|27505|27525|27505|27525|27505|27525|27505|1
1642516200000|2022-01-18 14:30:00|27525.4|27505.4|27525|27505|27525.4|27505.4|27525|27505|4
1642516500000|2022-01-18 14:35:00|27527|27507|27528|27508|27535.5|27515.5|27527|27507|26
1642516800000|2022-01-18 14:40:00|27527|27507|27522.5|27502.5|27527|27507|27522|27502|7
1642517100000|2022-01-18 14:45:00|27522|27502|27520.7|27500.7|27523|27503|27520.5|27500.5|11
1642517400000|2022-01-18 14:50:00|27521|27501|27521|27501|27521|27501|27520.4|27500.4|6
1642517700000|2022-01-18 14:55:00|27519.1|27499.1|27520.2|27500.2|27520.8|27500.8|27518.5|27498.5|10
1642518000000|2022-01-18 15:00:00|27520.4|27500.4|27535.5|27515.5|27535.5|27515.5|27520.4|27500.4|10
1642518300000|2022-01-18 15:05:00|27535.2|27515.2|27535.4|27515.4|27535.4|27515.4|27535.2|27515.2|2
1642518600000|2022-01-18 15:10:00|27535.2|27515.2|27531.7|27511.7|27535.2|27515.2|27531|27511|9
1642518900000|2022-01-18 15:15:00|27532.4|27512.4|27535|27515|27537.4|27517.4|27532.4|27512.4|20
1642519200000|2022-01-18 15:20:00|27536.5|27516.5|27534.5|27514.5|27537.4|27517.4|27534.5|27514.5|7
1642519500000|2022-01-18 15:25:00|27532.4|27512.4|27532.4|27512.4|27532.4|27512.4|27531.2|27511.2|6
1642519800000|2022-01-18 15:30:00|27533|27513|27532.4|27512.4|27533|27513|27532.4|27512.4|2
1642520100000|2022-01-18 15:35:00|27531.7|27511.7|27532.5|27512.5|27532.5|27512.5|27531.3|27511.3|4
1642520400000|2022-01-18 15:40:00|27532|27512|27532|27512|27532|27512|27532|27512|1
1642520700000|2022-01-18 15:45:00|27532.4|27512.4|27530|27510|27532.5|27512.5|27530|27510|5
1642521000000|2022-01-18 15:50:00|27530.3|27510.3|27534.1|27514.1|27534.2|27514.2|27527.4|27507.4|16
1642521300000|2022-01-18 15:55:00|27533.5|27513.5|27536.7|27516.7|27537.8|27517.8|27533.5|27513.5|11
1642521600000|2022-01-18 16:00:00|27537.8|27517.8|27534.7|27514.7|27537.8|27517.8|27533.4|27513.4|10
1642521900000|2022-01-18 16:05:00|27534.9|27514.9|27534.9|27514.9|27534.9|27514.9|27534.9|27514.9|1
1642522200000|2022-01-18 16:10:00|27536.9|27516.9|27537.4|27517.4|27538.8|27518.8|27534.5|27514.5|12
1642522500000|2022-01-18 16:15:00|27536.7|27516.7|27533|27513|27536.7|27516.7|27533|27513|5
1642522800000|2022-01-18 16:20:00|27532.7|27512.7|27537.7|27517.7|27537.7|27517.7|27532.7|27512.7|9
1642523100000|2022-01-18 16:25:00|27535.5|27515.5|27537|27517|27538.2|27518.2|27535.5|27515.5|8
1642523400000|2022-01-18 16:30:00|27537.2|27517.2|27537|27517|27537.2|27517.2|27537|27517|2
1642523700000|2022-01-18 16:35:00|27536.5|27516.5|27536.5|27516.5|27536.5|27516.5|27536.5|27516.5|1
1642524000000|2022-01-18 16:40:00|27536|27516|27535.6|27515.6|27536|27516|27535.6|27515.6|2
1642524300000|2022-01-18 16:45:00|27536|27516|27534.5|27514.5|27536.6|27516.6|27534.5|27514.5|10
1642524600000|2022-01-18 16:50:00|27534.1|27514.1|27532.6|27512.6|27535.1|27515.1|27532.1|27512.1|5
1642524900000|2022-01-18 16:55:00|27533.3|27513.3|27533.2|27513.2|27533.3|27513.3|27532.6|27512.6|3
1642525200000|2022-01-18 17:00:00|27533.5|27513.5|27538|27518|27538|27518|27533.2|27513.2|15
1642525500000|2022-01-18 17:05:00|27537.8|27517.8|27537.2|27517.2|27538.5|27518.5|27535|27515|18
1642525800000|2022-01-18 17:10:00|27536|27516|27536|27516|27536|27516|27536|27516|1
1642526100000|2022-01-18 17:15:00|27537.4|27517.4|27538|27518|27538|27518|27537.2|27517.2|3
1642526400000|2022-01-18 17:20:00|27537|27517|27542.2|27522.2|27543|27523|27537|27517|11
1642526700000|2022-01-18 17:25:00|27542.4|27522.4|27542.4|27522.4|27542.4|27522.4|27542.4|27522.4|1
1642527000000|2022-01-18 17:30:00|27542.5|27522.5|27547.1|27527.1|27547.1|27527.1|27542.4|27522.4|8
1642527300000|2022-01-18 17:35:00|27546|27526|27547.1|27527.1|27547.1|27527.1|27546|27526|2
1642527600000|2022-01-18 17:40:00|27552.1|27532.1|27547.1|27527.1|27553|27532.1|27538.4|27516|17
1642527900000|2022-01-18 17:45:00|27543.4|27523.4|27544|27524|27544|27524|27543.1|27523.1|4
1642528200000|2022-01-18 17:50:00|27543.4|27523.4|27545.4|27525.4|27545.4|27525.4|27542.5|27522.5|9
1642528500000|2022-01-18 17:55:00|27545|27525|27545.4|27525.4|27545.4|27525.4|27545|27525|2
1642528800000|2022-01-18 18:00:00|27545.8|27525.8|27552.8|27532.8|27552.8|27532.8|27545.5|27525.5|8
1642529100000|2022-01-18 18:05:00|27550.4|27530.4|27552.8|27532.8|27553.8|27533.8|27550.2|27530.2|8
1642529400000|2022-01-18 18:10:00|27552.1|27532.1|27552.2|27532.2|27552.2|27532.2|27552.1|27532.1|2
1642529700000|2022-01-18 18:15:00|27552.8|27532.8|27552|27532|27552.8|27532.8|27551.6|27531.6|7
1642530000000|2022-01-18 18:20:00|27551.7|27531.7|27549.3|27529.3|27552|27532|27548.1|27528.1|14
1642530300000|2022-01-18 18:25:00|27548.9|27528.9|27548.9|27528.9|27548.9|27528.9|27548.7|27528.7|3
1642531200000|2022-01-18 18:40:00|27547.9|27527.9|27545.8|27525.8|27547.9|27527.9|27545.8|27525.8|3
1642531500000|2022-01-18 18:45:00|27546.8|27526.8|27546.8|27526.8|27546.8|27526.8|27546.8|27526.8|1
1642532100000|2022-01-18 18:55:00|27545.8|27525.8|27545.8|27525.8|27545.8|27525.8|27545.8|27525.8|1
1642532400000|2022-01-18 19:00:00|27547.5|27527.5|27552.4|27517.4|27552.4|27527.5|27545.4|27517.4|3
1642532700000|2022-01-18 19:05:00|27551.9|27516.9|27552.3|27517.3|27553.6|27518.6|27551.9|27516.9|5
1642533600000|2022-01-18 19:20:00|27543.5|27523.5|27541.3|27521.3|27544.8|27524.8|27537.9|27517.9|20
1642533900000|2022-01-18 19:25:00|27540.9|27520.9|27540.9|27520.9|27540.9|27520.9|27540.9|27520.9|1
1642535400000|2022-01-18 19:50:00|27540.2|27520.2|27535.9|27515.9|27540.9|27520.9|27532.9|27512.9|12
1642535700000|2022-01-18 19:55:00|27535.8|27515.8|27544.1|27509.1|27544.1|27515.8|27535.8|27509.1|2
1642555800000|2022-01-19 01:30:00|27526.8|27506.8|27528|27508|27530.5|27510.5|27526.5|27506.5|30
1642556100000|2022-01-19 01:35:00|27527.5|27507.5|27523.5|27503.5|27528.5|27508.5|27522.1|27502.1|38
1642556400000|2022-01-19 01:40:00|27523.2|27503.2|27528|27508|27528.5|27508.5|27520.4|27500.4|70
1642556700000|2022-01-19 01:45:00|27528.9|27508.9|27537.5|27517.5|27540.2|27520.2|27528.9|27508.9|51
1642557000000|2022-01-19 01:50:00|27538|27518|27536.5|27516.5|27542.5|27522.5|27536.5|27516.5|40
1642557300000|2022-01-19 01:55:00|27537|27517|27545|27525|27547|27527|27536.5|27516.5|49
1642557600000|2022-01-19 02:00:00|27546|27526|27541.5|27521.5|27547|27527|27538|27518|83
1642557900000|2022-01-19 02:05:00|27542|27522|27539.2|27519.2|27542.5|27522.5|27533.5|27513.5|50
1642558200000|2022-01-19 02:10:00|27540.5|27520.5|27538.9|27518.9|27551|27531|27536.3|27516.3|90
1642558500000|2022-01-19 02:15:00|27538.8|27518.8|27541.6|27521.6|27541.6|27521.6|27538.8|27518.8|37
1642558800000|2022-01-19 02:20:00|27543.1|27523.1|27543.4|27523.4|27543.9|27523.9|27541.5|27521.5|36
1642559100000|2022-01-19 02:25:00|27543.9|27523.9|27538|27518|27543.9|27523.9|27537.6|27517.6|45
1642559400000|2022-01-19 02:30:00|27538.5|27518.5|27534.7|27514.7|27544.8|27524.8|27534.1|27514.1|76
1642559700000|2022-01-19 02:35:00|27537.1|27517.1|27539.2|27519.2|27539.2|27519.2|27534.1|27514.1|62
1642560000000|2022-01-19 02:40:00|27539.7|27519.7|27549.3|27529.3|27550|27530|27539.6|27519.6|66
1642560300000|2022-01-19 02:45:00|27549.8|27529.8|27547|27527|27549.8|27529.8|27545.9|27525.9|44
1642560600000|2022-01-19 02:50:00|27546.9|27526.9|27546.1|27526.1|27547|27527|27542|27522|31
1642560900000|2022-01-19 02:55:00|27546.5|27526.5|27548|27528|27549.5|27529.5|27546.5|27526.5|21
1642561200000|2022-01-19 03:00:00|27549|27529|27552.5|27532.5|27553.6|27533.6|27549|27529|24
1642561500000|2022-01-19 03:05:00|27552.9|27532.9|27553.9|27533.9|27554.3|27534.3|27552.5|27532.5|39
1642561800000|2022-01-19 03:10:00|27553.5|27533.5|27559.2|27539.2|27559.8|27539.8|27552.5|27532.5|44
1642562100000|2022-01-19 03:15:00|27559.7|27539.7|27557.8|27537.8|27563.1|27543.1|27557.8|27537.8|40
1642562400000|2022-01-19 03:20:00|27558.3|27538.3|27562.5|27542.5|27564.9|27544.9|27556.6|27536.6|74
1642562700000|2022-01-19 03:25:00|27562.9|27542.9|27562.1|27542.1|27563.5|27543.5|27561.2|27541.2|26
1642563000000|2022-01-19 03:30:00|27562.2|27542.2|27564.7|27544.7|27565.3|27545.3|27562.2|27542.2|17
1642563300000|2022-01-19 03:35:00|27564.6|27544.6|27573.5|27553.5|27573.5|27553.5|27564.6|27544.6|80
1642563600000|2022-01-19 03:40:00|27573.2|27553.2|27573.4|27553.4|27573.6|27553.6|27568.4|27548.4|31
1642563900000|2022-01-19 03:45:00|27573|27553|27576.5|27556.5|27576.5|27556.5|27572|27552|20
1642564200000|2022-01-19 03:50:00|27576.3|27556.3|27573.5|27553.5|27576.9|27556.9|27572.8|27552.8|16
1642564500000|2022-01-19 03:55:00|27573|27553|27582.4|27562.4|27583.4|27563.4|27571.9|27551.9|54
1642564800000|2022-01-19 04:00:00|27582.5|27562.5|27580.8|27560.8|27585.1|27565.1|27580.8|27560.8|137
1642565100000|2022-01-19 04:05:00|27580.9|27560.9|27576.5|27556.5|27582|27562|27576.5|27556.5|29
1642565400000|2022-01-19 04:10:00|27576.3|27556.3|27578.9|27558.9|27578.9|27558.9|27575.8|27555.8|29
1642565700000|2022-01-19 04:15:00|27579|27559|27578.4|27558.4|27581|27561|27578|27558|37
1642566000000|2022-01-19 04:20:00|27578|27558|27575.6|27555.6|27579.8|27559.8|27575.6|27555.6|29
1642566300000|2022-01-19 04:25:00|27576.4|27556.4|27572.4|27552.4|27576.4|27556.4|27572.4|27552.4|9
1642566600000|2022-01-19 04:30:00|27574|27554|27574.4|27554.4|27574.9|27554.9|27573.3|27553.3|30
1642566900000|2022-01-19 04:35:00|27573.9|27553.9|27560.8|27540.8|27573.9|27553.9|27560.8|27540.8|21
1642567200000|2022-01-19 04:40:00|27560.9|27540.9|27560|27540|27560.9|27540.9|27558|27538|9
1642567500000|2022-01-19 04:45:00|27559.5|27539.5|27562|27542|27562|27542|27559.5|27539.5|10
1642567800000|2022-01-19 04:50:00|27561.5|27541.5|27561.9|27541.9|27563.9|27543.9|27561.5|27541.5|13
1642568100000|2022-01-19 04:55:00|27563.4|27543.4|27570.9|27550.9|27570.9|27550.9|27563.4|27543.4|22
1642568400000|2022-01-19 05:00:00|27571|27551|27570.9|27550.9|27571.4|27551.4|27570.9|27550.9|12
1642568700000|2022-01-19 05:05:00|27570.4|27550.4|27571.3|27551.3|27571.4|27551.4|27569.3|27549.3|22
1642569000000|2022-01-19 05:10:00|27571.9|27551.9|27574.3|27554.3|27575.2|27555.2|27571.9|27551.9|21
1642569300000|2022-01-19 05:15:00|27574.4|27554.4|27566.9|27546.9|27574.9|27554.9|27564.5|27544.5|15
1642569600000|2022-01-19 05:20:00|27567.4|27547.4|27563.4|27543.4|27567.4|27547.4|27563.4|27543.4|31
1642569900000|2022-01-19 05:25:00|27563.1|27543.1|27561.5|27541.5|27563.1|27543.1|27560.5|27540.5|18
1642570200000|2022-01-19 05:30:00|27561.4|27541.4|27561.5|27541.5|27561.5|27541.5|27560.8|27540.8|7
1642570500000|2022-01-19 05:35:00|27561.4|27541.4|27562|27542|27562|27542|27558.4|27538.4|21
1642570800000|2022-01-19 05:40:00|27562.3|27542.3|27562.3|27542.3|27562.3|27542.3|27561.1|27541.1|24
1642571100000|2022-01-19 05:45:00|27562.4|27542.4|27562.8|27542.8|27562.8|27542.8|27562.4|27542.4|11
1642571400000|2022-01-19 05:50:00|27563.4|27543.4|27568.5|27548.5|27568.5|27548.5|27563.4|27543.4|47
1642571700000|2022-01-19 05:55:00|27568.3|27548.3|27565.7|27545.7|27570.5|27550.5|27565.7|27545.7|28
1642572000000|2022-01-19 06:00:00|27565.6|27545.6|27558|27538|27567.9|27547.9|27558|27538|49
1642572300000|2022-01-19 06:05:00|27557.5|27537.5|27562.2|27542.2|27562.7|27542.7|27557.5|27537.5|62
1642572600000|2022-01-19 06:10:00|27561.7|27541.7|27569.3|27549.3|27570.3|27550.3|27561.2|27541.2|36
1642572900000|2022-01-19 06:15:00|27568.9|27548.9|27576.6|27556.6|27576.6|27556.6|27568.4|27548.4|54
1642573200000|2022-01-19 06:20:00|27576.5|27556.5|27577.9|27557.9|27583.5|27563.5|27576.5|27556.5|49
1642573500000|2022-01-19 06:25:00|27577.5|27557.5|27567.6|27547.6|27577.5|27557.5|27567.1|27547.1|40
1642573800000|2022-01-19 06:30:00|27567.8|27547.8|27574.4|27554.4|27575.7|27555.7|27567.8|27547.8|26
1642574100000|2022-01-19 06:35:00|27574.1|27554.1|27573|27553|27574.1|27554.1|27573|27553|16
1642574400000|2022-01-19 06:40:00|27573.2|27553.2|27572.9|27552.9|27574.8|27554.8|27572.4|27552.4|20
1642574700000|2022-01-19 06:45:00|27572.2|27552.2|27565.5|27545.5|27572.5|27552.5|27565.3|27545.3|35
1642575000000|2022-01-19 06:50:00|27566|27546|27560.3|27540.3|27566|27546|27557.2|27537.2|37
1642575300000|2022-01-19 06:55:00|27559.8|27539.8|27569.5|27534.5|27570.5|27546.8|27559.8|27534|42
1642575600000|2022-01-19 07:00:00|27570|27535|27564.4|27544.4|27570|27544.4|27561.9|27534.5|10
1642575900000|2022-01-19 07:05:00|27564.9|27544.9|27562.3|27542.3|27566.9|27546.9|27562.3|27542.3|33
1642576200000|2022-01-19 07:10:00|27562.5|27542.5|27567.5|27547.5|27568.1|27548.1|27562.5|27542.5|25
1642576500000|2022-01-19 07:15:00|27567.3|27547.3|27567.5|27547.5|27567.5|27547.5|27567.3|27547.3|2
1642576800000|2022-01-19 07:20:00|27567|27547|27568.3|27548.3|27568.9|27548.9|27566.6|27546.6|5
1642577100000|2022-01-19 07:25:00|27568.4|27548.4|27568.4|27548.4|27568.4|27548.4|27568.4|27548.4|1
1642577400000|2022-01-19 07:30:00|27568.3|27548.3|27561|27541|27568.3|27548.3|27557.5|27537.5|39
1642577700000|2022-01-19 07:35:00|27561.5|27541.5|27559.4|27539.4|27562|27542|27554.4|27534.4|19
1642578000000|2022-01-19 07:40:00|27559|27539|27558.2|27538.2|27561.4|27541.4|27550.8|27530.8|60
1642578300000|2022-01-19 07:45:00|27558.5|27538.5|27560.2|27540.2|27560.2|27540.2|27558.5|27538.5|16
1642578600000|2022-01-19 07:50:00|27560|27540|27560|27540|27563.1|27543.1|27557.4|27537.4|27
1642578900000|2022-01-19 07:55:00|27561.1|27541.1|27562.4|27542.4|27562.4|27542.4|27561.1|27541.1|4
1642579200000|2022-01-19 08:00:00|27562.6|27542.6|27563|27543|27564.1|27544.1|27562.6|27542.6|10
1642579500000|2022-01-19 08:05:00|27563.2|27543.2|27565.5|27545.5|27567.2|27547.2|27563.2|27543.2|44
1642579800000|2022-01-19 08:10:00|27565.6|27545.6|27565.5|27545.5|27567|27547|27564|27544|67
1642580100000|2022-01-19 08:15:00|27565.4|27545.4|27567.6|27547.6|27569.1|27549.1|27564|27544|22
1642580400000|2022-01-19 08:20:00|27568.9|27548.9|27568|27548|27569.4|27549.4|27567.6|27547.6|10
1642580700000|2022-01-19 08:25:00|27569.4|27549.4|27572|27552|27573.2|27553.2|27568|27548|19
1642581000000|2022-01-19 08:30:00|27572.5|27552.5|27574.5|27554.5|27575.5|27555.5|27570.7|27550.7|21
1642581300000|2022-01-19 08:35:00|27575.5|27555.5|27568.5|27548.5|27575.7|27555.7|27568.5|27548.5|24
1642581600000|2022-01-19 08:40:00|27568.4|27548.4|27568.4|27548.4|27568.6|27548.6|27568.4|27548.4|5
1642581900000|2022-01-19 08:45:00|27569|27549|27566.7|27546.7|27569.1|27549.1|27564.5|27544.5|16
1642582200000|2022-01-19 08:50:00|27566.4|27546.4|27567.2|27547.2|27568.1|27548.1|27564.4|27544.4|17
1642582500000|2022-01-19 08:55:00|27567.5|27547.5|27566|27546|27567.5|27547.5|27561.2|27541.2|27
1642582800000|2022-01-19 09:00:00|27565.5|27545.5|27564|27544|27567.5|27547.5|27562.8|27542.8|9
1642583100000|2022-01-19 09:05:00|27563.6|27543.6|27563|27543|27567.6|27547.6|27562|27542|34
1642583400000|2022-01-19 09:10:00|27562.5|27542.5|27560.1|27540.1|27562.5|27542.5|27559.1|27539.1|6
1642583700000|2022-01-19 09:15:00|27560.5|27540.5|27556.6|27536.6|27561.5|27541.5|27555.6|27535.6|14
1642584000000|2022-01-19 09:20:00|27556.4|27536.4|27563.5|27528.5|27563.5|27536.4|27556.4|27528.5|2
1642584300000|2022-01-19 09:25:00|27552.6|27532.6|27557|27537|27557|27537|27552.6|27532.6|16
1642584600000|2022-01-19 09:30:00|27557.7|27537.7|27563.5|27528.5|27564.5|27537.9|27554.5|27528.5|17
1642584900000|2022-01-19 09:35:00|27557.9|27537.9|27556|27536|27563.6|27537.9|27554.6|27528.1|9
1642585200000|2022-01-19 09:40:00|27556.4|27536.4|27558.5|27523.5|27563.5|27536.4|27553.6|27523.2|7
1642585500000|2022-01-19 09:45:00|27561.1|27526.1|27549|27529|27561.1|27530.6|27548.9|27523.5|15
1642585800000|2022-01-19 09:50:00|27548.4|27528.4|27548.5|27528.5|27548.5|27528.5|27548.4|27528.4|2
1642586100000|2022-01-19 09:55:00|27549|27529|27548|27528|27549|27529|27547.5|27527.5|18
1642586400000|2022-01-19 10:00:00|27548.5|27528.5|27548.5|27528.5|27549.6|27529.6|27547|27527|76
1642586700000|2022-01-19 10:05:00|27547.5|27527.5|27546.5|27526.5|27549|27529|27545.5|27525.5|38
1642587000000|2022-01-19 10:10:00|27547|27527|27547|27527|27547|27527|27545.9|27525.9|17
1642587300000|2022-01-19 10:15:00|27546.5|27526.5|27547.4|27527.4|27547.5|27527.5|27546.5|27526.5|4
1642587600000|2022-01-19 10:20:00|27543.9|27523.9|27542.5|27522.5|27543.9|27523.9|27541.4|27521.4|6
1642587900000|2022-01-19 10:25:00|27540.7|27520.7|27538.5|27518.5|27540.7|27520.7|27537.5|27517.5|9
1642588200000|2022-01-19 10:30:00|27539|27519|27540|27520|27542|27522|27539|27519|11
1642588800000|2022-01-19 10:40:00|27541.5|27521.5|27557.5|27537.5|27560.4|27540.4|27541.5|27521.5|32
1642589100000|2022-01-19 10:45:00|27559.4|27539.4|27559.5|27539.5|27562.5|27542.5|27559.4|27539.4|9
1642589400000|2022-01-19 10:50:00|27560.5|27540.5|27558.3|27538.3|27560.5|27540.5|27558.3|27538.3|3
1642589700000|2022-01-19 10:55:00|27557.2|27537.2|27560.8|27540.8|27561.1|27541.1|27553.8|27533.8|22
1642590000000|2022-01-19 11:00:00|27561.1|27541.1|27558.6|27538.6|27561.1|27541.1|27558.6|27538.6|18
1642590300000|2022-01-19 11:05:00|27558.3|27538.3|27554.5|27534.5|27558.6|27538.6|27554.5|27534.5|7
1642590600000|2022-01-19 11:10:00|27554.2|27534.2|27554.8|27534.8|27554.8|27534.8|27554.2|27534.2|2
1642590900000|2022-01-19 11:15:00|27556.3|27536.3|27555.2|27535.2|27556.3|27536.3|27554.2|27534.2|19
1642591200000|2022-01-19 11:20:00|27555.5|27535.5|27552.8|27532.8|27555.5|27535.5|27552.8|27532.8|7
1642591500000|2022-01-19 11:25:00|27551.8|27531.8|27547.5|27527.5|27551.8|27531.8|27547.5|27527.5|6
1642591800000|2022-01-19 11:30:00|27547.8|27527.8|27547.8|27527.8|27547.8|27527.8|27547.8|27527.8|1
1642593000000|2022-01-19 11:50:00|27548.2|27528.2|27548.2|27528.2|27548.2|27528.2|27548.2|27528.2|1
1642593300000|2022-01-19 11:55:00|27548.1|27528.1|27549.7|27529.7|27549.7|27529.7|27547.8|27527.8|5
1642593600000|2022-01-19 12:00:00|27547.9|27527.9|27556.2|27536.2|27556.2|27536.2|27547.8|27527.8|14
1642593900000|2022-01-19 12:05:00|27553.6|27533.6|27556.3|27536.3|27556.3|27536.3|27551.6|27531.6|3
1642594200000|2022-01-19 12:10:00|27555.4|27535.4|27556.6|27536.6|27556.6|27536.6|27555.4|27535.4|3
1642594500000|2022-01-19 12:15:00|27556.1|27536.1|27555.2|27535.2|27557.5|27537.5|27554.6|27534.6|8
1642595100000|2022-01-19 12:25:00|27556.6|27536.6|27549.6|27529.6|27556.6|27536.6|27547.7|27527.7|13
1642595400000|2022-01-19 12:30:00|27549.1|27529.1|27548.1|27528.1|27549.1|27529.1|27547.6|27527.6|4
1642595700000|2022-01-19 12:35:00|27548.8|27528.8|27549|27529|27549|27529|27548.8|27528.8|2
1642596000000|2022-01-19 12:40:00|27550|27530|27552|27532|27552.5|27532.5|27550|27530|4
1642596900000|2022-01-19 12:55:00|27553|27533|27552|27532|27554|27534|27552|27532|9
1642597200000|2022-01-19 13:00:00|27552.5|27532.5|27554.1|27534.1|27554.6|27534.6|27552.5|27532.5|8
1642597500000|2022-01-19 13:05:00|27553.6|27533.6|27547.1|27527.1|27553.6|27533.6|27546.1|27526.1|15
1642597800000|2022-01-19 13:10:00|27546.6|27526.6|27542.6|27522.6|27546.6|27526.6|27542.1|27522.1|8
1642598100000|2022-01-19 13:15:00|27543.1|27523.1|27543.1|27523.1|27543.1|27523.1|27543.1|27523.1|1
1642598400000|2022-01-19 13:20:00|27542.2|27522.2|27546.4|27526.4|27548.3|27528.3|27541.9|27521.9|10
1642598700000|2022-01-19 13:25:00|27539.2|27519.2|27543.5|27523.5|27543.7|27523.7|27538.3|27518.3|40
1642599000000|2022-01-19 13:30:00|27544.8|27524.8|27549.2|27529.2|27552.8|27532.8|27544.8|27524.8|18
1642599300000|2022-01-19 13:35:00|27549.8|27529.8|27548.7|27528.7|27550.3|27530.3|27548.7|27528.7|6
1642599600000|2022-01-19 13:40:00|27550.3|27530.3|27550.3|27530.3|27550.3|27530.3|27550.3|27530.3|1
1642599900000|2022-01-19 13:45:00|27550.7|27530.7|27550.7|27530.7|27550.7|27530.7|27550.7|27530.7|1
1642600500000|2022-01-19 13:55:00|27551.2|27531.2|27553.2|27533.2|27553.2|27533.2|27551.2|27531.2|4
1642600800000|2022-01-19 14:00:00|27553|27533|27553.3|27533.3|27554|27534|27553|27533|4
1642601400000|2022-01-19 14:10:00|27553.8|27533.8|27555.8|27535.8|27556.3|27536.3|27553.8|27533.8|6
1642601700000|2022-01-19 14:15:00|27556.3|27536.3|27557.8|27537.8|27557.8|27537.8|27556.3|27536.3|3
1642602000000|2022-01-19 14:20:00|27558.3|27538.3|27558.3|27538.3|27558.3|27538.3|27558.3|27538.3|1
1642602300000|2022-01-19 14:25:00|27557.8|27537.8|27551|27531|27558.3|27538.3|27549|27529|20
1642602600000|2022-01-19 14:30:00|27551.5|27531.5|27556.4|27536.4|27556.4|27536.4|27551.5|27531.5|15
1642602900000|2022-01-19 14:35:00|27555.8|27535.8|27555.5|27535.5|27556.4|27536.4|27555.5|27535.5|8
1642603200000|2022-01-19 14:40:00|27555|27535|27556.5|27536.5|27556.5|27536.5|27554.7|27534.7|6
1642603500000|2022-01-19 14:45:00|27557.1|27537.1|27557.1|27537.1|27557.1|27537.1|27557.1|27537.1|1
1642604100000|2022-01-19 14:55:00|27556.5|27536.5|27556.5|27536.5|27557.1|27537.1|27556.5|27536.5|4
1642604400000|2022-01-19 15:00:00|27557.1|27537.1|27557|27537|27557.5|27537.5|27557|27537|4
1642604700000|2022-01-19 15:05:00|27558|27538|27558|27538|27558.7|27538.7|27554.8|27534.8|10
1642605000000|2022-01-19 15:10:00|27558.5|27538.5|27558|27538|27560.2|27540.2|27558|27538|12
1642605300000|2022-01-19 15:15:00|27557.5|27537.5|27564.6|27544.6|27566.5|27546.5|27557.5|27537.5|26
1642605600000|2022-01-19 15:20:00|27564.1|27544.1|27563|27543|27564.4|27544.4|27563|27543|10
1642605900000|2022-01-19 15:25:00|27564.1|27544.1|27569.7|27549.7|27573.5|27553.5|27563|27543|19
1642606200000|2022-01-19 15:30:00|27569.2|27549.2|27566.5|27546.5|27569.8|27549.8|27565.1|27545.1|14
1642606500000|2022-01-19 15:35:00|27569.1|27549.1|27572.5|27552.5|27572.5|27552.5|27569|27549|21
1642606800000|2022-01-19 15:40:00|27574|27554|27573.5|27553.5|27574|27554|27573.5|27553.5|2
1642607100000|2022-01-19 15:45:00|27574.8|27554.8|27573|27553|27574.8|27554.8|27573|27553|6
1642607400000|2022-01-19 15:50:00|27573.5|27553.5|27573|27553|27574|27554|27572.5|27552.5|6
1642607700000|2022-01-19 15:55:00|27573.5|27553.5|27574.3|27554.3|27574.8|27554.8|27573|27553|9
1642608000000|2022-01-19 16:00:00|27574.8|27554.8|27573.3|27553.3|27574.8|27554.8|27572.5|27552.5|11
1642608300000|2022-01-19 16:05:00|27573|27553|27572.4|27552.4|27573|27553|27570.1|27550.1|7
1642608600000|2022-01-19 16:10:00|27572.2|27552.2|27574.5|27554.5|27575|27555|27572.2|27552.2|11
1642608900000|2022-01-19 16:15:00|27574.1|27554.1|27571.3|27551.3|27574.1|27554.1|27571.3|27551.3|4
1642609200000|2022-01-19 16:20:00|27571.5|27551.5|27570.5|27550.5|27571.5|27551.5|27569.1|27549.1|10
1642609500000|2022-01-19 16:25:00|27568|27548|27565.5|27545.5|27569.1|27549.1|27564.6|27544.6|14
1642609800000|2022-01-19 16:30:00|27564.4|27544.4|27564|27544|27564.4|27544.4|27564|27544|2
1642610100000|2022-01-19 16:35:00|27566.1|27546.1|27567.4|27547.4|27569.5|27549.5|27566.1|27546.1|7
1642610400000|2022-01-19 16:40:00|27566.2|27546.2|27567.5|27547.5|27568.5|27548.5|27566.2|27546.2|9
1642610700000|2022-01-19 16:45:00|27566.5|27546.5|27569.8|27549.8|27572.4|27552.4|27566.5|27546.5|13
1642611000000|2022-01-19 16:50:00|27569.5|27549.5|27564|27544|27569.5|27549.5|27564|27544|7
1642611300000|2022-01-19 16:55:00|27562.4|27542.4|27563|27543|27563.3|27543.3|27562|27542|5
1642611600000|2022-01-19 17:00:00|27567.4|27547.4|27572.4|27552.4|27572.4|27552.4|27562.3|27542.3|7
1642611900000|2022-01-19 17:05:00|27572.2|27552.2|27564.4|27544.4|27577.4|27557.4|27563.5|27543.5|19
1642612500000|2022-01-19 17:15:00|27565|27545|27572.6|27537.6|27572.6|27545|27565|27537.6|2
1642613100000|2022-01-19 17:25:00|27565|27545|27562|27542|27565|27545|27562|27542|2
1642613400000|2022-01-19 17:30:00|27562.1|27542.1|27562|27542|27565|27545|27562|27542|4
1642613700000|2022-01-19 17:35:00|27565|27545|27564.5|27544.5|27565|27545|27564.5|27544.5|2
1642614300000|2022-01-19 17:45:00|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|27565.5|27545.5|1
1642614600000|2022-01-19 17:50:00|27563.5|27543.5|27563.5|27543.5|27563.5|27543.5|27563.5|27543.5|1
1642614900000|2022-01-19 17:55:00|27563|27543|27562.5|27542.5|27563|27543|27562.5|27542.5|2
1642615200000|2022-01-19 18:00:00|27565.5|27545.5|27572.7|27537.7|27572.7|27545.5|27565.4|27537.7|3
1642615800000|2022-01-19 18:10:00|27573|27538|27557.5|27537.5|27573|27538|27557.5|27537.5|2
1642616100000|2022-01-19 18:15:00|27557.6|27537.6|27557|27537|27557.6|27537.6|27557|27537|3
1642616700000|2022-01-19 18:25:00|27556.5|27536.5|27552.5|27532.5|27556.5|27536.5|27552|27532|7
1642617000000|2022-01-19 18:30:00|27553|27533|27553|27533|27553|27533|27553|27533|1
1642617300000|2022-01-19 18:35:00|27552.5|27532.5|27563|27528|27572.3|27539.5|27552.5|27528|14
1642617600000|2022-01-19 18:40:00|27557.5|27537.5|27562|27527|27563|27537.5|27556.5|27527|5
1642618800000|2022-01-19 19:00:00|27561.5|27526.5|27561.8|27526.8|27563.7|27528.7|27561.5|27526.5|7
1642619100000|2022-01-19 19:05:00|27562.3|27527.3|27570.5|27535.5|27570.5|27546.5|27557.5|27527.3|14
1642619700000|2022-01-19 19:15:00|27571.5|27536.5|27571.5|27536.5|27571.5|27536.5|27571.5|27536.5|1
1642620600000|2022-01-19 19:30:00|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|27566.5|27531.5|1
1642621200000|2022-01-19 19:40:00|27566.7|27531.7|27565|27530|27566.7|27531.7|27565|27530|3
1642621500000|2022-01-19 19:45:00|27567.2|27532.2|27556.5|27536.5|27567.4|27538.2|27556.5|27529|13
1642622100000|2022-01-19 19:55:00|27558.7|27538.7|27556.5|27536.5|27559|27539|27556.5|27536.5|3
1642642200000|2022-01-20 01:30:00|27562.3|27542.3|27554.1|27534.1|27562.3|27542.3|27552.9|27532.9|49
1642642500000|2022-01-20 01:35:00|27553.9|27533.9|27556.9|27536.9|27557|27537|27553.9|27533.9|30
1642642800000|2022-01-20 01:40:00|27557|27537|27565.5|27545.5|27567.5|27547.5|27557|27537|49
1642643100000|2022-01-20 01:45:00|27566|27546|27563|27543|27566.5|27546.5|27562.3|27542.3|32
1642643400000|2022-01-20 01:50:00|27562.5|27542.5|27563|27543|27564.3|27544.3|27562.5|27542.5|35
1642643700000|2022-01-20 01:55:00|27563.4|27543.4|27564.2|27544.2|27568.6|27548.6|27563.4|27543.4|37
1642644000000|2022-01-20 02:00:00|27564.1|27544.1|27567.5|27547.5|27568|27548|27562.5|27542.5|46
1642644300000|2022-01-20 02:05:00|27567.3|27547.3|27577|27557|27577|27557|27565.3|27545.3|62
1642644600000|2022-01-20 02:10:00|27574|27554|27580.6|27560.6|27582.4|27562.4|27571.5|27551.5|80
1642644900000|2022-01-20 02:15:00|27582.4|27562.4|27580|27560|27587|27567|27580|27560|60
1642645200000|2022-01-20 02:20:00|27580.5|27560.5|27580.5|27560.5|27582.2|27562.2|27580|27560|32
1642645500000|2022-01-20 02:25:00|27580.4|27560.4|27585.6|27565.6|27587.5|27567.5|27578.4|27558.4|54
1642645800000|2022-01-20 02:30:00|27586.1|27566.1|27600.5|27580.5|27603|27583|27585.5|27565.5|97
1642646100000|2022-01-20 02:35:00|27598.7|27578.7|27586.5|27566.5|27599.1|27579.1|27582|27562|96
1642646400000|2022-01-20 02:40:00|27587.3|27567.3|27593.5|27573.5|27593.5|27573.5|27583.3|27563.3|104
1642646700000|2022-01-20 02:45:00|27593|27573|27602.6|27582.6|27602.6|27582.6|27592.8|27572.8|44
1642647000000|2022-01-20 02:50:00|27603|27583|27606.5|27586.5|27617.7|27597.7|27601.4|27581.4|120
1642647300000|2022-01-20 02:55:00|27607|27587|27598.5|27578.5|27607.5|27587.5|27594.4|27574.4|51
1642647600000|2022-01-20 03:00:00|27598.6|27578.6|27594.5|27574.5|27602|27582|27587.5|27567.5|53
1642647900000|2022-01-20 03:05:00|27594|27574|27593|27573|27599|27579|27592|27572|38
1642648200000|2022-01-20 03:10:00|27592.5|27572.5|27597|27577|27603|27583|27592.5|27572.5|58
1642648500000|2022-01-20 03:15:00|27597.5|27577.5|27598|27578|27602.5|27582.5|27597|27577|52
1642648800000|2022-01-20 03:20:00|27597.5|27577.5|27597|27577|27598.5|27578.5|27594|27574|35
1642649100000|2022-01-20 03:25:00|27597.5|27577.5|27596|27576|27598.5|27578.5|27596|27576|13
1642649400000|2022-01-20 03:30:00|27596.5|27576.5|27595.5|27575.5|27596.5|27576.5|27595|27575|16
1642649700000|2022-01-20 03:35:00|27595.9|27575.9|27591.5|27571.5|27596|27576|27590.8|27570.8|31
1642650000000|2022-01-20 03:40:00|27591.7|27571.7|27587.4|27567.4|27593.7|27573.7|27587.4|27567.4|31
1642650300000|2022-01-20 03:45:00|27587.6|27567.6|27592.5|27572.5|27594|27574|27587.5|27567.5|103
1642650600000|2022-01-20 03:50:00|27591.7|27571.7|27592.5|27572.5|27594|27574|27591.7|27571.7|29
1642650900000|2022-01-20 03:55:00|27592|27572|27592.5|27572.5|27592.5|27572.5|27592|27572|2
1642651200000|2022-01-20 04:00:00|27593|27573|27592|27572|27593|27573|27592|27572|2
1642651500000|2022-01-20 04:05:00|27593|27573|27592.5|27572.5|27594.5|27574.5|27591.6|27571.6|26
1642651800000|2022-01-20 04:10:00|27592|27572|27592|27572|27592.5|27572.5|27592|27572|3
1642652100000|2022-01-20 04:15:00|27592.2|27572.2|27592|27572|27592.7|27572.7|27592|27572|4
1642652400000|2022-01-20 04:20:00|27592.2|27572.2|27593.3|27573.3|27593.5|27573.5|27592.2|27572.2|6
1642652700000|2022-01-20 04:25:00|27593.5|27573.5|27593.3|27573.3|27593.5|27573.5|27592.8|27572.8|8
1642653000000|2022-01-20 04:30:00|27593.5|27573.5|27593|27573|27594.1|27574.1|27593|27573|16
1642653300000|2022-01-20 04:35:00|27592.4|27572.4|27586.5|27566.5|27592.4|27572.4|27586.5|27566.5|24
1642653600000|2022-01-20 04:40:00|27586.1|27566.1|27581.5|27561.5|27586.1|27566.1|27581|27561|18
1642653900000|2022-01-20 04:45:00|27580.9|27560.9|27577.5|27557.5|27581.5|27561.5|27577.4|27557.4|27
1642654200000|2022-01-20 04:50:00|27577|27557|27576.5|27556.5|27577|27557|27576.5|27556.5|4
1642654500000|2022-01-20 04:55:00|27577.5|27557.5|27577.5|27557.5|27577.5|27557.5|27576.5|27556.5|4
1642654800000|2022-01-20 05:00:00|27577|27557|27577.5|27557.5|27577.5|27557.5|27576.5|27556.5|10
1642655100000|2022-01-20 05:05:00|27578|27558|27578.5|27558.5|27579|27559|27577|27557|22
1642655400000|2022-01-20 05:10:00|27578|27558|27579|27559|27579.8|27559.8|27577.5|27557.5|44
1642655700000|2022-01-20 05:15:00|27578.5|27558.5|27580.5|27560.5|27583.5|27563.5|27578|27558|45
1642656000000|2022-01-20 05:20:00|27581|27561|27577.5|27557.5|27581.5|27561.5|27577.5|27557.5|12
1642656300000|2022-01-20 05:25:00|27578|27558|27578.6|27558.6|27579.5|27559.5|27577.5|27557.5|19
1642656600000|2022-01-20 05:30:00|27578|27558|27578.5|27558.5|27579.1|27559.1|27578|27558|12
1642656900000|2022-01-20 05:35:00|27579|27559|27578.5|27558.5|27579|27559|27578|27558|32
1642657200000|2022-01-20 05:40:00|27578|27558|27579|27559|27579|27559|27578|27558|11
1642657500000|2022-01-20 05:45:00|27578.5|27558.5|27577.5|27557.5|27579.1|27559.1|27577.5|27557.5|9
1642657800000|2022-01-20 05:50:00|27578|27558|27578|27558|27578|27558|27578|27558|1
1642658100000|2022-01-20 05:55:00|27578.5|27558.5|27578.5|27558.5|27579.5|27559.5|27578|27558|21
1642658400000|2022-01-20 06:00:00|27578.7|27558.7|27582.9|27562.9|27585.1|27565.1|27578.5|27558.5|24
1642658700000|2022-01-20 06:05:00|27583.5|27563.5|27584.4|27564.4|27584.4|27564.4|27583.5|27563.5|7
1642659000000|2022-01-20 06:10:00|27583.9|27563.9|27588.5|27568.5|27589.4|27569.4|27583.5|27563.5|50
1642659300000|2022-01-20 06:15:00|27587.5|27567.5|27583.5|27563.5|27588.9|27568.9|27583|27563|15
1642659600000|2022-01-20 06:20:00|27583|27563|27584.5|27564.5|27584.5|27564.5|27578.9|27558.9|30
1642659900000|2022-01-20 06:25:00|27584.4|27564.4|27580|27560|27584.5|27564.5|27580|27560|36
1642660200000|2022-01-20 06:30:00|27580.5|27560.5|27583.5|27563.5|27583.5|27563.5|27580|27560|10
1642660500000|2022-01-20 06:35:00|27583|27563|27578.4|27558.4|27583|27563|27578.4|27558.4|13
1642660800000|2022-01-20 06:40:00|27578.5|27558.5|27580.7|27560.7|27581.8|27561.8|27578.5|27558.5|23
1642661100000|2022-01-20 06:45:00|27580.6|27560.6|27578.5|27558.5|27580.7|27560.7|27578|27558|19
1642661700000|2022-01-20 06:55:00|27578.4|27558.4|27578.5|27558.5|27578.5|27558.5|27578|27558|3
1642662000000|2022-01-20 07:00:00|27578.4|27558.4|27578.5|27558.5|27579|27559|27578.4|27558.4|4
1642662300000|2022-01-20 07:05:00|27579|27559|27578.3|27558.3|27581.4|27561.4|27578.3|27558.3|40
1642662600000|2022-01-20 07:10:00|27578|27558|27577.5|27557.5|27578|27558|27577|27557|8
1642662900000|2022-01-20 07:15:00|27577.9|27557.9|27577.5|27557.5|27577.9|27557.9|27577.5|27557.5|4
1642663200000|2022-01-20 07:20:00|27577|27557|27576.5|27556.5|27577|27557|27576.5|27556.5|2
1642663500000|2022-01-20 07:25:00|27577|27557|27575.3|27555.3|27577.4|27557.4|27575.3|27555.3|17
1642663800000|2022-01-20 07:30:00|27576.3|27556.3|27570|27550|27576.6|27556.6|27570|27550|25
1642664100000|2022-01-20 07:35:00|27569.9|27549.9|27573|27553|27573|27553|27569.9|27549.9|21
1642664400000|2022-01-20 07:40:00|27572.6|27552.6|27568|27548|27572.6|27552.6|27567.4|27547.4|19
1642664700000|2022-01-20 07:45:00|27567.6|27547.6|27574.5|27554.5|27575|27555|27567.6|27547.6|48
1642665000000|2022-01-20 07:50:00|27574.2|27554.2|27568.6|27548.6|27574.5|27554.5|27568.6|27548.6|52
1642665300000|2022-01-20 07:55:00|27567.4|27547.4|27574|27554|27574|27554|27567.4|27547.4|34
1642665600000|2022-01-20 08:00:00|27573.5|27553.5|27571.2|27551.2|27575.6|27555.6|27570.5|27550.5|60
1642665900000|2022-01-20 08:05:00|27571.7|27551.7|27570.5|27550.5|27573|27553|27568|27548|24
1642666200000|2022-01-20 08:10:00|27571|27551|27575.9|27555.9|27577.4|27557.4|27570.5|27550.5|53
1642666500000|2022-01-20 08:15:00|27575.5|27555.5|27575|27555|27576.4|27556.4|27572.5|27552.5|49
1642666800000|2022-01-20 08:20:00|27575.2|27555.2|27575|27555|27576.4|27556.4|27572.2|27552.2|22
1642667100000|2022-01-20 08:25:00|27574.4|27554.4|27578.2|27558.2|27579.9|27559.9|27574.4|27554.4|38
1642667400000|2022-01-20 08:30:00|27578.7|27558.7|27578.5|27558.5|27579.6|27559.6|27578.1|27558.1|18
1642667700000|2022-01-20 08:35:00|27578|27558|27573.1|27553.1|27579.1|27559.1|27570.8|27550.8|25
1642668000000|2022-01-20 08:40:00|27573.2|27553.2|27576.2|27556.2|27576.2|27556.2|27572.3|27552.3|11
1642668300000|2022-01-20 08:45:00|27576.8|27556.8|27582.2|27562.2|27582.2|27562.2|27576.8|27556.8|13
1642668600000|2022-01-20 08:50:00|27582|27562|27580.1|27560.1|27582.5|27562.5|27580.1|27560.1|7
1642668900000|2022-01-20 08:55:00|27580.5|27560.5|27581.3|27561.3|27581.8|27561.8|27578.5|27558.5|16
1642669200000|2022-01-20 09:00:00|27580.7|27560.7|27582.3|27562.3|27582.3|27562.3|27580.7|27560.7|4
1642669800000|2022-01-20 09:10:00|27585.3|27565.3|27585.1|27565.1|27586.1|27566.1|27584.9|27564.9|7
1642670100000|2022-01-20 09:15:00|27586.1|27566.1|27585.1|27565.1|27586.1|27566.1|27585.1|27565.1|3
1642670400000|2022-01-20 09:20:00|27588.1|27568.1|27595.1|27575.1|27600.1|27580.1|27588.1|27568.1|26
1642670700000|2022-01-20 09:25:00|27593.1|27573.1|27581.5|27561.5|27593.1|27573.1|27581.5|27561.5|21
1642671000000|2022-01-20 09:30:00|27581.7|27561.7|27581|27561|27584.3|27564.3|27578.5|27558.5|13
1642671300000|2022-01-20 09:35:00|27580|27560|27585|27565|27585|27565|27580|27560|13
1642671600000|2022-01-20 09:40:00|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|27585.5|27565.5|1
1642671900000|2022-01-20 09:45:00|27588.2|27568.2|27592|27572|27594.9|27574.9|27588.2|27568.2|7
1642672800000|2022-01-20 10:00:00|27595|27575|27592|27572|27595|27575|27592|27572|2
1642673100000|2022-01-20 10:05:00|27593|27573|27588.1|27568.1|27593|27573|27586.3|27566.3|7
1642673400000|2022-01-20 10:10:00|27589.2|27569.2|27588.1|27568.1|27589.2|27569.2|27588.1|27568.1|2
1642673700000|2022-01-20 10:15:00|27587.1|27567.1|27593.1|27573.1|27593.1|27573.1|27582.5|27562.5|36
1642674000000|2022-01-20 10:20:00|27592|27572|27592|27572|27592|27572|27592|27572|1
1642674300000|2022-01-20 10:25:00|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|27592.5|27572.5|1
1642674900000|2022-01-20 10:35:00|27591.5|27571.5|27591.5|27571.5|27592.5|27572.5|27591.5|27571.5|3
1642675500000|2022-01-20 10:45:00|27594|27574|27594|27574|27594.5|27574.5|27594|27574|3
1642676100000|2022-01-20 10:55:00|27595.1|27575.1|27595.5|27575.5|27596.5|27576.5|27594.5|27574.5|5
1642676400000|2022-01-20 11:00:00|27595.4|27575.4|27595.5|27575.5|27595.5|27575.5|27595.4|27575.4|6
1642676700000|2022-01-20 11:05:00|27595.1|27575.1|27595.1|27575.1|27595.1|27575.1|27595.1|27575.1|1
1642677600000|2022-01-20 11:20:00|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|27594.5|27574.5|1
1642678200000|2022-01-20 11:30:00|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|27595.5|27575.5|1
1642679100000|2022-01-20 11:45:00|27595.4|27575.4|27596|27576|27596|27576|27595.4|27575.4|2
1642679400000|2022-01-20 11:50:00|27597|27577|27597|27577|27597|27577|27596|27576|6
1642680000000|2022-01-20 12:00:00|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|27596.5|27576.5|1
1642680300000|2022-01-20 12:05:00|27596.7|27576.7|27598.2|27578.2|27598.5|27578.5|27596.7|27576.7|10
1642680600000|2022-01-20 12:10:00|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|27598.5|27578.5|1
1642680900000|2022-01-20 12:15:00|27598|27578|27598|27578|27598|27578|27596.4|27576.4|7
1642681200000|2022-01-20 12:20:00|27598.2|27578.2|27598|27578|27598.2|27578.2|27597.2|27577.2|7
1642681500000|2022-01-20 12:25:00|27599.2|27579.2|27600.7|27580.7|27601.7|27581.7|27599.2|27579.2|13
1642681800000|2022-01-20 12:30:00|27601.2|27581.2|27600|27580|27601.2|27581.2|27600|27580|5
1642682400000|2022-01-20 12:40:00|27600.2|27580.2|27599.5|27579.5|27604|27584|27598|27578|24
1642683000000|2022-01-20 12:50:00|27600|27580|27599.4|27579.4|27600|27580|27599.4|27579.4|2
1642683300000|2022-01-20 12:55:00|27600|27580|27598|27578|27601.5|27581.5|27595|27575|38
1642683600000|2022-01-20 13:00:00|27597.5|27577.5|27598|27578|27598|27578|27597.5|27577.5|2
1642684500000|2022-01-20 13:15:00|27595.6|27575.6|27595.6|27575.6|27595.6|27575.6|27595.6|27575.6|1
1642684800000|2022-01-20 13:20:00|27595.1|27575.1|27594|27574|27595.1|27575.1|27594|27574|3
1642685100000|2022-01-20 13:25:00|27595|27575|27602|27567|27603.2|27575|27593.5|27567|10
1642685400000|2022-01-20 13:30:00|27601|27566|27588.5|27568.5|27601|27572.1|27588.5|27566|10
1642685700000|2022-01-20 13:35:00|27590|27570|27589.6|27569.6|27590|27570|27589.6|27569.6|2
1642686000000|2022-01-20 13:40:00|27587|27567|27581.4|27561.4|27587|27567|27580.5|27560.5|19
1642686300000|2022-01-20 13:45:00|27581.5|27561.5|27581|27561|27584.1|27564.1|27580.4|27560.4|19
1642686600000|2022-01-20 13:50:00|27580.3|27560.3|27586.3|27566.3|27586.6|27566.6|27580.3|27560.3|21
1642686900000|2022-01-20 13:55:00|27585.4|27565.4|27587.1|27567.1|27587.1|27567.1|27585.4|27565.4|23
1642687200000|2022-01-20 14:00:00|27586.9|27566.9|27586|27566|27587.5|27567.5|27586|27566|13
1642687500000|2022-01-20 14:05:00|27586.7|27566.7|27586.7|27566.7|27587|27567|27586|27566|8
1642687800000|2022-01-20 14:10:00|27585.7|27565.7|27584.7|27564.7|27585.7|27565.7|27584.7|27564.7|2
1642688100000|2022-01-20 14:15:00|27584.2|27564.2|27584.4|27564.4|27584.4|27564.4|27584.2|27564.2|2
1642688400000|2022-01-20 14:20:00|27586.1|27566.1|27592|27572|27594.2|27574.2|27586.1|27566.1|15
1642688700000|2022-01-20 14:25:00|27590.6|27570.6|27587.7|27567.7|27590.6|27570.6|27587.7|27567.7|9
1642689000000|2022-01-20 14:30:00|27587.2|27567.2|27586.7|27566.7|27587.2|27567.2|27586|27566|8
1642689300000|2022-01-20 14:35:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27585.5|27565.5|3
1642689600000|2022-01-20 14:40:00|27585.5|27565.5|27587|27567|27587.2|27567.2|27585.5|27565.5|12
1642689900000|2022-01-20 14:45:00|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|27586.5|27566.5|1
1642690200000|2022-01-20 14:50:00|27586.1|27566.1|27586.5|27566.5|27586.7|27566.7|27585.5|27565.5|7
1642690500000|2022-01-20 14:55:00|27586|27566|27586|27566|27586|27566|27586|27566|1
1642690800000|2022-01-20 15:00:00|27586.5|27566.5|27581|27561|27586.5|27566.5|27580.8|27560.8|16
1642691100000|2022-01-20 15:05:00|27580.7|27560.7|27580.6|27560.6|27581|27561|27575|27555|13
1642691400000|2022-01-20 15:10:00|27580.5|27560.5|27576|27556|27580.5|27560.5|27576|27556|5
1642691700000|2022-01-20 15:15:00|27575.6|27555.6|27578.6|27558.6|27580.6|27560.6|27574.1|27554.1|29
1642692000000|2022-01-20 15:20:00|27579.6|27559.6|27579.5|27559.5|27581.5|27561.5|27579.2|27559.2|7
1642692300000|2022-01-20 15:25:00|27576.9|27556.9|27576|27556|27576.9|27556.9|27575.8|27555.8|7
1642692600000|2022-01-20 15:30:00|27575.6|27555.6|27570.5|27550.5|27575.6|27555.6|27570.1|27550.1|29
1642692900000|2022-01-20 15:35:00|27571.1|27551.1|27572.1|27552.1|27573|27553|27566.5|27546.5|14
1642693200000|2022-01-20 15:40:00|27570.6|27550.6|27567.1|27547.1|27571.1|27551.1|27562.6|27542.6|17
1642693500000|2022-01-20 15:45:00|27567.5|27547.5|27568.9|27548.9|27569.1|27549.1|27567.5|27547.5|4
1642693800000|2022-01-20 15:50:00|27568.5|27548.5|27568.5|27548.5|27569.3|27549.3|27568|27548|6
1642694100000|2022-01-20 15:55:00|27566.1|27546.1|27569|27549|27569.1|27549.1|27566|27546|11
1642694400000|2022-01-20 16:00:00|27569.6|27549.6|27569.5|27549.5|27570.6|27550.6|27569.5|27549.5|5
1642694700000|2022-01-20 16:05:00|27569|27549|27570.1|27550.1|27570.1|27550.1|27569|27549|5
1642695000000|2022-01-20 16:10:00|27570.5|27550.5|27570.2|27550.2|27570.6|27550.6|27570.2|27550.2|3
1642695300000|2022-01-20 16:15:00|27570.6|27550.6|27570.2|27550.2|27570.6|27550.6|27570.2|27550.2|2
1642695600000|2022-01-20 16:20:00|27570|27550|27576.2|27556.2|27590.5|27557.7|27569.4|27548.7|15
1642695900000|2022-01-20 16:25:00|27573.6|27553.6|27580.2|27560.2|27591.5|27561.2|27571.2|27548.7|25
1642696200000|2022-01-20 16:30:00|27580|27560|27578.5|27558.5|27580|27560|27577.5|27557.5|10
1642696500000|2022-01-20 16:35:00|27578|27558|27577.8|27557.8|27578|27558|27577.5|27557.5|5
1642696800000|2022-01-20 16:40:00|27577.4|27557.4|27577.4|27557.4|27577.4|27557.4|27577.4|27557.4|1
1642697100000|2022-01-20 16:45:00|27579.8|27559.8|27581.4|27561.4|27582.9|27562.9|27575.3|27555.3|16
1642697400000|2022-01-20 16:50:00|27581.8|27561.8|27579.8|27559.8|27582.4|27562.4|27574.4|27554.4|20
1642697700000|2022-01-20 16:55:00|27579.4|27559.4|27579|27559|27579.4|27559.4|27579|27559|2
1642698000000|2022-01-20 17:00:00|27579.4|27559.4|27574.7|27554.7|27579.4|27559.4|27571|27551|12
1642698300000|2022-01-20 17:05:00|27575.2|27555.2|27575.5|27555.5|27575.5|27555.5|27575.2|27555.2|4
1642698600000|2022-01-20 17:10:00|27574.7|27554.7|27574.7|27554.7|27574.7|27554.7|27574.7|27554.7|1
1642698900000|2022-01-20 17:15:00|27573.5|27553.5|27572.2|27552.2|27574.7|27554.7|27572.2|27552.2|9
1642699200000|2022-01-20 17:20:00|27571.7|27551.7|27572.8|27552.8|27572.8|27552.8|27571.7|27551.7|5
1642699500000|2022-01-20 17:25:00|27575.8|27555.8|27588.4|27553.4|27594|27562.5|27575.5|27553.4|12
1642699800000|2022-01-20 17:30:00|27588.3|27553.3|27586|27551|27589.4|27554.4|27586|27551|5
1642700100000|2022-01-20 17:35:00|27574.5|27554.5|27572.6|27552.6|27576.3|27556.3|27572.5|27552.5|7
1642700400000|2022-01-20 17:40:00|27568|27548|27567.2|27547.2|27568|27548|27567.2|27547.2|4
1642700700000|2022-01-20 17:45:00|27566.8|27546.8|27575.6|27555.6|27577.8|27557.8|27561.6|27541.6|62
1642701300000|2022-01-20 17:55:00|27577.3|27557.3|27583.9|27548.9|27584.4|27559.2|27574.8|27548.9|15
1642701600000|2022-01-20 18:00:00|27583.4|27548.4|27593.9|27558.9|27594.4|27564.9|27582.9|27547.9|8
1642701900000|2022-01-20 18:05:00|27594.9|27559.9|27594.9|27559.9|27594.9|27559.9|27594.9|27559.9|1
1642702200000|2022-01-20 18:10:00|27596.9|27561.9|27589.4|27569.4|27598.4|27569.9|27589.4|27558.9|20
1642702500000|2022-01-20 18:15:00|27586.9|27566.9|27579.4|27559.4|27586.9|27566.9|27579.4|27559.4|3
1642703400000|2022-01-20 18:30:00|27582.9|27562.9|27592.9|27557.9|27592.9|27564.4|27582.9|27557.9|3
1642704000000|2022-01-20 18:40:00|27583.9|27563.9|27582.8|27562.8|27583.9|27563.9|27582.8|27562.8|4
1642704300000|2022-01-20 18:45:00|27585|27565|27584.9|27564.9|27585|27565|27584.9|27564.9|2
1642704900000|2022-01-20 18:55:00|27593.4|27558.4|27590.5|27570.5|27593.4|27570.5|27590.5|27558|4
1642705200000|2022-01-20 19:00:00|27588.5|27568.5|27585.5|27565.5|27588.5|27568.5|27585.5|27565.5|2
1642705500000|2022-01-20 19:05:00|27586|27566|27586.5|27566.5|27586.5|27566.5|27586|27566|2
1642705800000|2022-01-20 19:10:00|27589|27569|27592|27557|27595.5|27569|27585.5|27557|8
1642706100000|2022-01-20 19:15:00|27585.1|27565.1|27587.1|27567.1|27597.5|27567.5|27584.5|27557.8|10
1642706400000|2022-01-20 19:20:00|27589.1|27569.1|27589.5|27569.5|27589.5|27569.5|27587.1|27567.1|8
1642706700000|2022-01-20 19:25:00|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|27584.5|27564.5|1
1642707000000|2022-01-20 19:30:00|27589.5|27569.5|27590.1|27570.1|27600.5|27570.1|27589.5|27562|6
1642707300000|2022-01-20 19:35:00|27590.5|27570.5|27590.5|27570.5|27590.5|27570.5|27588.5|27568.5|3
1642707900000|2022-01-20 19:45:00|27597.9|27562.9|27593.1|27558.1|27601.5|27566.5|27593.1|27558.1|9
1642708200000|2022-01-20 19:50:00|27595.6|27560.6|27593.1|27558.1|27595.6|27560.6|27593.1|27558.1|2
1642708500000|2022-01-20 19:55:00|27586.7|27551.7|27586.7|27566.7|27588.9|27566.7|27582.9|27551.6|9
1642728600000|2022-01-21 01:30:00|27631.6|27611.6|27630.6|27610.6|27631.6|27611.6|27629.2|27609.2|13
1642728900000|2022-01-21 01:35:00|27630.3|27610.3|27626.4|27606.4|27630.3|27610.3|27626.4|27606.4|12
1642729200000|2022-01-21 01:40:00|27627|27607|27636.3|27616.3|27636.3|27616.3|27626.4|27606.4|21
1642729500000|2022-01-21 01:45:00|27636.4|27616.4|27636.3|27616.3|27636.4|27616.4|27631.4|27611.4|15
1642729800000|2022-01-21 01:50:00|27635.4|27615.4|27639|27619|27643.3|27623.3|27631.3|27611.3|45
1642730100000|2022-01-21 01:55:00|27638.9|27618.9|27638|27618|27642.2|27622.2|27637.5|27617.5|27
1642730400000|2022-01-21 02:00:00|27638.5|27618.5|27641.9|27621.9|27642.2|27622.2|27638|27618|14
1642730700000|2022-01-21 02:05:00|27640.6|27620.6|27637|27617|27640.6|27620.6|27635.6|27615.6|23
1642731000000|2022-01-21 02:10:00|27636.4|27616.4|27636.4|27616.4|27637|27617|27635.6|27615.6|5
1642731300000|2022-01-21 02:15:00|27637|27617|27645.2|27625.2|27647.4|27627.4|27637|27617|34
1642731600000|2022-01-21 02:20:00|27645.6|27625.6|27652.9|27632.9|27652.9|27632.9|27645.2|27625.2|27
1642731900000|2022-01-21 02:25:00|27651.9|27631.9|27642.9|27622.9|27655.2|27635.2|27642.9|27622.9|60
1642732200000|2022-01-21 02:30:00|27643.3|27623.3|27647.9|27627.9|27647.9|27627.9|27642.9|27622.9|22
1642732500000|2022-01-21 02:35:00|27648.6|27628.6|27649.1|27629.1|27649.8|27629.8|27648.2|27628.2|14
1642732800000|2022-01-21 02:40:00|27649.2|27629.2|27652|27632|27652.2|27632.2|27647.6|27627.6|13
1642733100000|2022-01-21 02:45:00|27652.3|27632.3|27652.4|27632.4|27653|27633|27652.2|27632.2|10
1642733400000|2022-01-21 02:50:00|27652.9|27632.9|27666.6|27646.6|27667.4|27647.4|27652.9|27632.9|55
1642733700000|2022-01-21 02:55:00|27667.4|27647.4|27658.6|27638.6|27667.4|27647.4|27658.6|27638.6|35
1642734000000|2022-01-21 03:00:00|27659.4|27639.4|27656.5|27636.5|27660|27640|27651.5|27631.5|29
1642734300000|2022-01-21 03:05:00|27657|27637|27659|27639|27660|27640|27656.5|27636.5|24
1642734600000|2022-01-21 03:10:00|27658.5|27638.5|27660.5|27640.5|27660.5|27640.5|27657|27637|9
1642734900000|2022-01-21 03:15:00|27660|27640|27662.4|27642.4|27662.9|27642.9|27660|27640|14
1642735200000|2022-01-21 03:20:00|27662.9|27642.9|27658|27638|27663.7|27643.7|27657.6|27637.6|33
1642735500000|2022-01-21 03:25:00|27657.9|27637.9|27659.1|27639.1|27659.4|27639.4|27657.9|27637.9|19
1642735800000|2022-01-21 03:30:00|27659.4|27639.4|27665.6|27645.6|27667.9|27647.9|27659.1|27639.1|28
1642736100000|2022-01-21 03:35:00|27666.1|27646.1|27668|27648|27672.6|27652.6|27666.1|27646.1|26
1642736400000|2022-01-21 03:40:00|27668.5|27648.5|27670.3|27650.3|27672.6|27652.6|27668.2|27648.2|34
1642736700000|2022-01-21 03:45:00|27670.2|27650.2|27649|27629|27672.6|27652.6|27648.6|27628.6|64
1642737000000|2022-01-21 03:50:00|27648.7|27628.7|27656.4|27636.4|27657.9|27637.9|27647|27627|82
1642737300000|2022-01-21 03:55:00|27655.6|27635.6|27657.2|27637.2|27657.2|27637.2|27653.4|27633.4|22
1642737600000|2022-01-21 04:00:00|27657|27637|27656|27636|27657|27637|27650.1|27630.1|17
1642737900000|2022-01-21 04:05:00|27655.2|27635.2|27654.4|27634.4|27657|27637|27653|27633|23
1642738200000|2022-01-21 04:10:00|27656.4|27636.4|27652.4|27632.4|27656.4|27636.4|27651.9|27631.9|19
1642738500000|2022-01-21 04:15:00|27652.8|27632.8|27655|27635|27655|27635|27652.8|27632.8|8
1642738800000|2022-01-21 04:20:00|27654.1|27634.1|27654|27634|27654.1|27634.1|27654|27634|2
1642739400000|2022-01-21 04:30:00|27654.5|27634.5|27651.4|27631.4|27654.6|27634.6|27650|27630|20
1642739700000|2022-01-21 04:35:00|27652|27632|27646.4|27626.4|27652|27632|27646|27626|20
1642740000000|2022-01-21 04:40:00|27644|27624|27650.6|27630.6|27651|27631|27643.3|27623.3|16
1642740300000|2022-01-21 04:45:00|27652.6|27632.6|27653|27633|27653.7|27633.7|27652.6|27632.6|4
1642740600000|2022-01-21 04:50:00|27651.9|27631.9|27653|27633|27653|27633|27651.9|27631.9|2
1642740900000|2022-01-21 04:55:00|27653.4|27633.4|27654.8|27634.8|27655.5|27635.5|27653.4|27633.4|6
1642741200000|2022-01-21 05:00:00|27654|27634|27656.4|27636.4|27658.1|27638.1|27654|27634|15
1642741800000|2022-01-21 05:10:00|27658.3|27638.3|27658.4|27638.4|27658.4|27638.4|27658.3|27638.3|4
1642742100000|2022-01-21 05:15:00|27659.4|27639.4|27658.3|27638.3|27659.8|27639.8|27658.3|27638.3|5
1642742400000|2022-01-21 05:20:00|27658.9|27638.9|27657.5|27637.5|27658.9|27638.9|27657.5|27637.5|4
1642742700000|2022-01-21 05:25:00|27658|27638|27660.1|27640.1|27660.5|27640.5|27658|27638|5
1642743000000|2022-01-21 05:30:00|27661.2|27641.2|27657.2|27637.2|27663|27643|27657.2|27637.2|20
1642743300000|2022-01-21 05:35:00|27656.2|27636.2|27655.4|27635.4|27656.2|27636.2|27655.4|27635.4|6
1642743600000|2022-01-21 05:40:00|27656|27636|27656|27636|27657|27637|27655.2|27635.2|10
1642743900000|2022-01-21 05:45:00|27655.4|27635.4|27655|27635|27655.4|27635.4|27655|27635|2
1642744800000|2022-01-21 06:00:00|27655.5|27635.5|27665|27645|27665|27645|27655|27635|21
1642745100000|2022-01-21 06:05:00|27665.3|27645.3|27668.4|27648.4|27668.4|27648.4|27665.3|27645.3|14
1642745400000|2022-01-21 06:10:00|27669.4|27649.4|27662|27642|27674.5|27654.5|27661.9|27641.9|68
1642745700000|2022-01-21 06:15:00|27662.4|27642.4|27662.2|27642.2|27663.5|27643.5|27657.1|27637.1|33
1642746000000|2022-01-21 06:20:00|27663|27643|27653.6|27633.6|27663|27643|27653|27633|24
1642746300000|2022-01-21 06:25:00|27653.4|27633.4|27645.6|27625.6|27658|27638|27643.2|27623.2|56
1642746600000|2022-01-21 06:30:00|27645.5|27625.5|27640.5|27620.5|27648.1|27628.1|27638.4|27618.4|72
1642746900000|2022-01-21 06:35:00|27641|27621|27640.2|27620.2|27647.6|27627.6|27632.4|27612.4|64
1642747200000|2022-01-21 06:40:00|27640|27620|27640.4|27620.4|27642.6|27622.6|27640|27620|12
1642747500000|2022-01-21 06:45:00|27639.6|27619.6|27641.6|27621.6|27642.2|27622.2|27639.2|27619.2|15
1642747800000|2022-01-21 06:50:00|27642.2|27622.2|27642.5|27622.5|27643|27623|27642.2|27622.2|13
1642748100000|2022-01-21 06:55:00|27642.3|27622.3|27642.5|27622.5|27642.9|27622.9|27641.6|27621.6|11
1642748400000|2022-01-21 07:00:00|27642.8|27622.8|27645.5|27625.5|27646.9|27626.9|27642|27622|29
1642748700000|2022-01-21 07:05:00|27646|27626|27636|27616|27646|27626|27635.6|27615.6|27
1642749000000|2022-01-21 07:10:00|27636.5|27616.5|27637|27617|27637.4|27617.4|27630.1|27610.1|47
1642749300000|2022-01-21 07:15:00|27636.9|27616.9|27638.5|27618.5|27638.7|27618.7|27636.9|27616.9|8
1642749600000|2022-01-21 07:20:00|27638|27618|27638.3|27618.3|27638.3|27618.3|27637.5|27617.5|4
1642749900000|2022-01-21 07:25:00|27638.4|27618.4|27642|27622|27642.7|27622.7|27638.4|27618.4|46
1642750200000|2022-01-21 07:30:00|27642.2|27622.2|27646.7|27626.7|27647.1|27627.1|27642.2|27622.2|38
1642750500000|2022-01-21 07:35:00|27646.1|27626.1|27649.1|27629.1|27649.8|27629.8|27645.6|27625.6|34
1642750800000|2022-01-21 07:40:00|27648.7|27628.7|27648|27628|27648.7|27628.7|27645.4|27625.4|5
1642751100000|2022-01-21 07:45:00|27649.2|27629.2|27648|27628|27649.2|27629.2|27648|27628|2
1642751400000|2022-01-21 07:50:00|27647.9|27627.9|27647.4|27627.4|27647.9|27627.9|27645.1|27625.1|9
1642751700000|2022-01-21 07:55:00|27648|27628|27648|27628|27649.5|27629.5|27644.1|27624.1|20
1642752000000|2022-01-21 08:00:00|27647.6|27627.6|27645.5|27625.5|27647.6|27627.6|27642.2|27622.2|45
1642752300000|2022-01-21 08:05:00|27645.6|27625.6|27636.2|27616.2|27645.6|27625.6|27635.4|27615.4|23
1642752600000|2022-01-21 08:10:00|27637.5|27617.5|27636.1|27616.1|27638.6|27618.6|27635.3|27615.3|16
1642752900000|2022-01-21 08:15:00|27635.4|27615.4|27632.5|27612.5|27638.4|27618.4|27632.5|27612.5|31
1642753200000|2022-01-21 08:20:00|27632.6|27612.6|27630.8|27610.8|27633.9|27613.9|27624.5|27604.5|17
1642753500000|2022-01-21 08:25:00|27633.4|27613.4|27634.4|27614.4|27635.5|27615.5|27632.4|27612.4|21
1642753800000|2022-01-21 08:30:00|27633.7|27613.7|27639|27619|27639.5|27619.5|27633|27613|40
1642754100000|2022-01-21 08:35:00|27639.7|27619.7|27640.2|27620.2|27640.2|27620.2|27637.5|27617.5|12
1642754400000|2022-01-21 08:40:00|27639.5|27619.5|27639|27619|27639.7|27619.7|27637.5|27617.5|14
1642754700000|2022-01-21 08:45:00|27639.3|27619.3|27638.6|27618.6|27639.8|27619.8|27637.1|27617.1|8
1642755000000|2022-01-21 08:50:00|27639|27619|27638.6|27618.6|27639.8|27619.8|27638.5|27618.5|7
1642755300000|2022-01-21 08:55:00|27639|27619|27638.1|27618.1|27639.5|27619.5|27637.5|27617.5|14
1642755600000|2022-01-21 09:00:00|27637.5|27617.5|27638.1|27618.1|27639|27619|27637.5|27617.5|5
1642755900000|2022-01-21 09:05:00|27638.6|27618.6|27636.1|27616.1|27639.3|27619.3|27633.6|27613.6|22
1642756200000|2022-01-21 09:10:00|27636.6|27616.6|27639.6|27619.6|27641.3|27621.3|27636.6|27616.6|13
1642756500000|2022-01-21 09:15:00|27640.3|27620.3|27639.1|27619.1|27640.3|27620.3|27637.1|27617.1|7
1642756800000|2022-01-21 09:20:00|27638.6|27618.6|27639.1|27619.1|27639.5|27619.5|27638.6|27618.6|4
1642757100000|2022-01-21 09:25:00|27639.7|27619.7|27638.7|27618.7|27639.7|27619.7|27638.7|27618.7|4
1642757400000|2022-01-21 09:30:00|27639.3|27619.3|27633.2|27613.2|27639.3|27619.3|27633.2|27613.2|12
1642757700000|2022-01-21 09:35:00|27633|27613|27638.7|27618.7|27642.3|27622.3|27632|27612|14
1642758000000|2022-01-21 09:40:00|27637|27617|27637.5|27617.5|27638.7|27618.7|27636.8|27616.8|9
1642758300000|2022-01-21 09:45:00|27638.7|27618.7|27637.7|27617.7|27638.7|27618.7|27637.5|27617.5|3
1642758600000|2022-01-21 09:50:00|27638.6|27618.6|27640.1|27620.1|27640.1|27620.1|27637.7|27617.7|8
1642758900000|2022-01-21 09:55:00|27642|27622|27643|27623|27643.7|27623.7|27642|27622|6
1642759200000|2022-01-21 10:00:00|27642.7|27622.7|27642.7|27622.7|27643.6|27623.6|27642.7|27622.7|3
1642759500000|2022-01-21 10:05:00|27643.2|27623.2|27644.5|27624.5|27644.5|27624.5|27642.7|27622.7|24
1642759800000|2022-01-21 10:10:00|27643.5|27623.5|27643.7|27623.7|27646.4|27626.4|27643|27623|13
1642760100000|2022-01-21 10:15:00|27643|27623|27637.5|27617.5|27643|27623|27637.2|27617.2|25
1642760400000|2022-01-21 10:20:00|27637.7|27617.7|27642.7|27622.7|27642.7|27622.7|27637|27617|9
1642760700000|2022-01-21 10:25:00|27642.6|27622.6|27636.2|27616.2|27642.6|27622.6|27636.2|27616.2|15
1642761000000|2022-01-21 10:30:00|27636|27616|27636.5|27616.5|27636.5|27616.5|27636|27616|2
1642761300000|2022-01-21 10:35:00|27636.3|27616.3|27636.3|27616.3|27636.3|27616.3|27636.3|27616.3|1
1642762200000|2022-01-21 10:50:00|27635.3|27615.3|27634.8|27614.8|27635.4|27615.4|27634.8|27614.8|4
1642762500000|2022-01-21 10:55:00|27635.4|27615.4|27634.3|27614.3|27635.4|27615.4|27634.3|27614.3|3
1642762800000|2022-01-21 11:00:00|27634.9|27614.9|27634.3|27614.3|27634.9|27614.9|27634.3|27614.3|2
1642763400000|2022-01-21 11:10:00|27634.4|27614.4|27634.4|27614.4|27634.4|27614.4|27634.4|27614.4|1
1642763700000|2022-01-21 11:15:00|27634.3|27614.3|27634.3|27614.3|27634.9|27614.9|27634.3|27614.3|3
1642764000000|2022-01-21 11:20:00|27634.8|27614.8|27635.5|27615.5|27635.5|27615.5|27634.8|27614.8|4
1642764600000|2022-01-21 11:30:00|27637|27617|27641.4|27621.4|27641.4|27621.4|27637|27617|8
1642764900000|2022-01-21 11:35:00|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|27642.4|27622.4|1
1642766400000|2022-01-21 12:00:00|27642.8|27622.8|27641.8|27621.8|27642.8|27622.8|27634.7|27614.7|16
1642766700000|2022-01-21 12:05:00|27642.8|27622.8|27642.4|27622.4|27642.8|27622.8|27641.9|27621.9|5
1642767000000|2022-01-21 12:10:00|27641.9|27621.9|27641.9|27621.9|27641.9|27621.9|27641.9|27621.9|1
1642767300000|2022-01-21 12:15:00|27643.8|27623.8|27642.4|27622.4|27648|27623.8|27641.5|27613|5
1642768200000|2022-01-21 12:30:00|27643.9|27623.9|27643.3|27623.3|27643.9|27623.9|27643.3|27623.3|3
1642768500000|2022-01-21 12:35:00|27642.8|27622.8|27638.9|27618.9|27643.4|27623.4|27638.9|27618.9|13
1642768800000|2022-01-21 12:40:00|27638.3|27618.3|27637.9|27617.9|27638.3|27618.3|27637.9|27617.9|2
1642769100000|2022-01-21 12:45:00|27638.3|27618.3|27637|27617|27638.3|27618.3|27637|27617|2
1642769400000|2022-01-21 12:50:00|27638.3|27618.3|27636.4|27616.4|27639.1|27619.1|27635.3|27615.3|15
1642769700000|2022-01-21 12:55:00|27637.9|27617.9|27638.3|27618.3|27638.4|27618.4|27637.9|27617.9|3
1642770000000|2022-01-21 13:00:00|27636.5|27616.5|27636.4|27616.4|27636.5|27616.5|27633.8|27613.8|9
1642770600000|2022-01-21 13:10:00|27635.8|27615.8|27635.8|27615.8|27635.8|27615.8|27635.8|27615.8|1
1642770900000|2022-01-21 13:15:00|27635.5|27615.5|27641.8|27621.8|27643.1|27623.1|27635.5|27615.5|14
1642771200000|2022-01-21 13:20:00|27643|27623|27643|27623|27643|27623|27643|27623|1
1642771500000|2022-01-21 13:25:00|27641.1|27621.1|27642|27622|27642|27622|27640.7|27620.7|4
1642771800000|2022-01-21 13:30:00|27642.5|27622.5|27640.5|27620.5|27642.5|27622.5|27638.1|27618.1|8
1642772100000|2022-01-21 13:35:00|27641|27621|27641|27621|27641|27621|27641|27621|1
1642772700000|2022-01-21 13:45:00|27639.1|27619.1|27639.1|27619.1|27639.1|27619.1|27639|27619|7
1642773000000|2022-01-21 13:50:00|27637.8|27617.8|27637.7|27617.7|27637.8|27617.8|27637.2|27617.2|7
1642773300000|2022-01-21 13:55:00|27638.5|27618.5|27639.1|27619.1|27639.1|27619.1|27638.5|27618.5|2
1642773600000|2022-01-21 14:00:00|27638|27618|27641|27621|27641|27621|27638|27618|4
1642773900000|2022-01-21 14:05:00|27639.1|27619.1|27639.4|27619.4|27639.4|27619.4|27638|27618|4
1642774200000|2022-01-21 14:10:00|27638.4|27618.4|27637.8|27617.8|27640|27620|27637.8|27617.8|6
1642774500000|2022-01-21 14:15:00|27633.9|27613.9|27637.8|27617.8|27638.4|27618.4|27633.4|27613.4|10
1642774800000|2022-01-21 14:20:00|27638.4|27618.4|27638.4|27618.4|27643.4|27623.4|27638.4|27618.4|15
1642775100000|2022-01-21 14:25:00|27640.5|27620.5|27640.8|27620.8|27640.8|27620.8|27638.4|27618.4|4
1642776000000|2022-01-21 14:40:00|27642.8|27622.8|27642.4|27622.4|27643.8|27623.8|27641.2|27621.2|10
1642776300000|2022-01-21 14:45:00|27643.3|27623.3|27640.4|27620.4|27643.4|27623.4|27640.4|27620.4|11
1642776900000|2022-01-21 14:55:00|27640.8|27620.8|27641|27621|27641.3|27621.3|27640.8|27620.8|3
1642777200000|2022-01-21 15:00:00|27640.5|27620.5|27650|27630|27654|27634|27640.5|27620.5|18
1642777500000|2022-01-21 15:05:00|27650.2|27630.2|27654.7|27634.7|27654.7|27634.7|27650.2|27630.2|7
1642777800000|2022-01-21 15:10:00|27655.5|27635.5|27655.5|27635.5|27655.5|27635.5|27655.5|27635.5|1
1642778100000|2022-01-21 15:15:00|27656.4|27636.4|27656|27636|27656.4|27636.4|27655.4|27635.4|4
1642778400000|2022-01-21 15:20:00|27657|27637|27657|27637|27659.6|27639.6|27654.8|27634.8|14
1642778700000|2022-01-21 15:25:00|27656.5|27636.5|27644.9|27624.9|27657|27637|27644|27624|28
1642779000000|2022-01-21 15:30:00|27645.4|27625.4|27649.5|27629.5|27652|27632|27645.4|27625.4|12
1642779300000|2022-01-21 15:35:00|27649|27629|27648|27628|27649.5|27629.5|27648|27628|7
1642779600000|2022-01-21 15:40:00|27647.9|27627.9|27647.5|27627.5|27648|27628|27647.4|27627.4|4
1642779900000|2022-01-21 15:45:00|27647.9|27627.9|27643.4|27623.4|27647.9|27627.9|27643.4|27623.4|10
1642780200000|2022-01-21 15:50:00|27640.2|27620.2|27642.5|27622.5|27642.5|27622.5|27639.5|27619.5|11
1642780500000|2022-01-21 15:55:00|27642|27622|27641.8|27621.8|27642.3|27622.3|27641.8|27621.8|3
1642780800000|2022-01-21 16:00:00|27642.3|27622.3|27640.5|27620.5|27642.5|27622.5|27640|27620|5
1642781100000|2022-01-21 16:05:00|27640|27620|27640|27620|27640|27620|27640|27620|1
1642781700000|2022-01-21 16:15:00|27641|27621|27640.5|27620.5|27642.5|27622.5|27638|27618|15
1642782000000|2022-01-21 16:20:00|27638|27618|27639.5|27619.5|27642|27622|27637.5|27617.5|27
1642782300000|2022-01-21 16:25:00|27640|27620|27640|27620|27647.5|27620|27639.5|27612.5|4
1642782600000|2022-01-21 16:30:00|27642|27622|27642|27622|27642.5|27622.5|27642|27622|3
1642782900000|2022-01-21 16:35:00|27641|27621|27640|27620|27641|27621|27640|27620|5
1642783200000|2022-01-21 16:40:00|27641.5|27621.5|27643.5|27623.5|27644|27624|27641.5|27621.5|3
1642783500000|2022-01-21 16:45:00|27644|27624|27646|27626|27647|27627|27643|27623|6
1642783800000|2022-01-21 16:50:00|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|27645.5|27625.5|1
1642784100000|2022-01-21 16:55:00|27644|27624|27643|27623|27644|27624|27642.5|27622.5|3
1642784400000|2022-01-21 17:00:00|27642.5|27622.5|27651.5|27616.5|27651.5|27624|27642.5|27616.5|3
1642784700000|2022-01-21 17:05:00|27650|27615|27643|27623|27650.5|27623|27642.5|27615|10
1642785000000|2022-01-21 17:10:00|27644.5|27624.5|27652.5|27617.5|27654.5|27625|27644.5|27613.5|9
1642785300000|2022-01-21 17:15:00|27648.5|27613.5|27648|27613|27648.5|27613.5|27648|27613|2
1642785600000|2022-01-21 17:20:00|27649|27614|27652.5|27617.5|27655|27620|27649|27614|5
1642787100000|2022-01-21 17:45:00|27653|27618|27653.5|27618.5|27653.5|27618.5|27653|27618|2
1642787400000|2022-01-21 17:50:00|27660|27625|27653|27633|27660|27633|27652|27623|6
1642787700000|2022-01-21 17:55:00|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|27652.5|27632.5|1
1642788000000|2022-01-21 18:00:00|27654|27634|27655|27635|27655|27635|27654|27634|2
1642788300000|2022-01-21 18:05:00|27654.5|27634.5|27657.5|27637.5|27657.5|27637.5|27654.5|27634.5|6
1642788600000|2022-01-21 18:10:00|27656.5|27636.5|27657|27622|27657|27637|27647.5|27621.5|13
1642789200000|2022-01-21 18:20:00|27655|27620|27657|27622|27659.5|27624.5|27655|27620|7
1642790400000|2022-01-21 18:40:00|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|27656.5|27621.5|1
1642791000000|2022-01-21 18:50:00|27654|27619|27649.5|27629.5|27656.5|27629.5|27649.5|27619|12
1642792200000|2022-01-21 19:10:00|27651|27631|27658.5|27623.5|27658.5|27631|27650.5|27623.5|5
1642792500000|2022-01-21 19:15:00|27658|27623|27658|27623|27658|27623|27658|27623|1
1642792800000|2022-01-21 19:20:00|27650|27615|27650|27615|27655|27620|27649.5|27614.5|7
1642793100000|2022-01-21 19:25:00|27649.5|27614.5|27642.5|27622.5|27649.5|27622.5|27642|27614.5|4
1642793400000|2022-01-21 19:30:00|27644.5|27624.5|27652|27617|27653.5|27629.5|27644.5|27617|14
1642793700000|2022-01-21 19:35:00|27651.5|27616.5|27651.5|27616.5|27651.5|27616.5|27651|27616|3
1642794000000|2022-01-21 19:40:00|27653|27618|27654|27619|27654|27619|27653|27618|3
1642794300000|2022-01-21 19:45:00|27654.5|27619.5|27650|27615|27654.5|27619.5|27649|27614|9
1642794900000|2022-01-21 19:55:00|27651.5|27616.5|27653.5|27618.5|27661.5|27626.5|27651.5|27616.5|16
1642795200000|2022-01-21 20:00:00|27654|27619|27655|27620|27655|27620|27654|27619|3
1642795500000|2022-01-21 20:05:00|27657|27622|27651|27631|27658|27631|27650.5|27621.5|8
1642796100000|2022-01-21 20:15:00|27652.5|27632.5|27660.5|27625.5|27660.5|27634.5|27652.5|27625|9
1642796400000|2022-01-21 20:20:00|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|27662.5|27627.5|1
1642797300000|2022-01-21 20:35:00|27660.5|27625.5|27660.5|27625.5|27660.5|27625.5|27660.5|27625.5|1
1642797600000|2022-01-21 20:40:00|27658.5|27623.5|27654|27619|27658.5|27623.5|27651|27616|11
1642797900000|2022-01-21 20:45:00|27657|27622|27663.5|27628.5|27664|27629|27655|27620|22
1642798200000|2022-01-21 20:50:00|27664|27629|27655.5|27620.5|27664|27634.5|27654.5|27620|10
1642987800000|2022-01-24 01:30:00|27664.5|27644.5|27664|27644|27664.8|27644.8|27662.6|27642.6|14
1642988100000|2022-01-24 01:35:00|27663.4|27643.4|27662.4|27642.4|27664.5|27644.5|27661.2|27641.2|17
1642988400000|2022-01-24 01:40:00|27663|27643|27663|27643|27664|27644|27661.9|27641.9|6
1642988700000|2022-01-24 01:45:00|27662.4|27642.4|27664|27644|27664.4|27644.4|27661.4|27641.4|29
1642989000000|2022-01-24 01:50:00|27663.9|27643.9|27641.9|27621.9|27663.9|27643.9|27640.1|27620.1|54
1642989300000|2022-01-24 01:55:00|27641|27621|27646.5|27626.5|27649|27629|27641|27621|24
1642989600000|2022-01-24 02:00:00|27646.4|27626.4|27653.4|27633.4|27656.5|27636.5|27643.5|27623.5|75
1642989900000|2022-01-24 02:05:00|27653.2|27633.2|27652.5|27632.5|27653.4|27633.4|27648.4|27628.4|33
1642990200000|2022-01-24 02:10:00|27653|27633|27656.8|27636.8|27657|27637|27653|27633|44
1642990500000|2022-01-24 02:15:00|27656.5|27636.5|27649.9|27629.9|27656.5|27636.5|27646.4|27626.4|44
1642990800000|2022-01-24 02:20:00|27649.4|27629.4|27646|27626|27653|27633|27644|27624|108
1642991100000|2022-01-24 02:25:00|27646.5|27626.5|27641.5|27621.5|27646.5|27626.5|27635|27615|36
1642991400000|2022-01-24 02:30:00|27642|27622|27631|27611|27642|27622|27630.5|27610.5|60
1642991700000|2022-01-24 02:35:00|27631.2|27611.2|27626.5|27606.5|27632.5|27612.5|27625.6|27605.6|60
1642992000000|2022-01-24 02:40:00|27627|27607|27622|27602|27627.5|27607.5|27619.3|27599.3|29
1642992300000|2022-01-24 02:45:00|27622.3|27602.3|27622|27602|27623.4|27603.4|27612|27592|76
1642992600000|2022-01-24 02:50:00|27622.5|27602.5|27622.9|27602.9|27622.9|27602.9|27622.3|27602.3|6
1642992900000|2022-01-24 02:55:00|27622.5|27602.5|27622.5|27602.5|27623|27603|27617|27597|50
1642993200000|2022-01-24 03:00:00|27622|27602|27623.5|27603.5|27624.5|27604.5|27622|27602|10
1642993500000|2022-01-24 03:05:00|27623|27603|27627|27607|27627|27607|27622|27602|11
1642993800000|2022-01-24 03:10:00|27628|27608|27628|27608|27628.5|27608.5|27628|27608|3
1642994100000|2022-01-24 03:15:00|27628.5|27608.5|27629|27609|27629|27609|27628|27608|10
1642994400000|2022-01-24 03:20:00|27630|27610|27633.5|27613.5|27638.5|27618.5|27630|27610|35
1642994700000|2022-01-24 03:25:00|27633|27613|27634.9|27614.9|27637.9|27617.9|27631.4|27611.4|37
1642995000000|2022-01-24 03:30:00|27634.8|27614.8|27628.9|27608.9|27634.8|27614.8|27628.9|27608.9|25
1642995300000|2022-01-24 03:35:00|27629|27609|27624.9|27604.9|27632.5|27612.5|27622.3|27602.3|50
1642995600000|2022-01-24 03:40:00|27624.5|27604.5|27626.5|27606.5|27626.5|27606.5|27624|27604|5
1642995900000|2022-01-24 03:45:00|27626|27606|27622|27602|27627|27607|27619.7|27599.7|40
1642996200000|2022-01-24 03:50:00|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|1
1642996500000|2022-01-24 03:55:00|27621.8|27601.8|27628.4|27608.4|27628.9|27608.9|27621.8|27601.8|28
1642996800000|2022-01-24 04:00:00|27628.9|27608.9|27628.6|27608.6|27629.5|27609.5|27628.4|27608.4|12
1642997100000|2022-01-24 04:05:00|27628.4|27608.4|27630.9|27610.9|27631.5|27611.5|27627.8|27607.8|14
1642997400000|2022-01-24 04:10:00|27629.7|27609.7|27629.8|27609.8|27629.8|27609.8|27628.3|27608.3|20
1642997700000|2022-01-24 04:15:00|27629.2|27609.2|27629.2|27609.2|27629.2|27609.2|27628.6|27608.6|5
1642998000000|2022-01-24 04:20:00|27630.2|27610.2|27628.6|27608.6|27630.3|27610.3|27628.6|27608.6|11
1642998300000|2022-01-24 04:25:00|27628.7|27608.7|27629.1|27609.1|27629.1|27609.1|27628.6|27608.6|3
1642998600000|2022-01-24 04:30:00|27628.6|27608.6|27629.2|27609.2|27631.2|27611.2|27628.2|27608.2|25
1642998900000|2022-01-24 04:35:00|27629.7|27609.7|27628.2|27608.2|27630.1|27610.1|27628.2|27608.2|11
1642999200000|2022-01-24 04:40:00|27628.7|27608.7|27629.5|27609.5|27629.5|27609.5|27628.2|27608.2|8
1642999500000|2022-01-24 04:45:00|27630|27610|27628.5|27608.5|27630|27610|27628|27608|13
1642999800000|2022-01-24 04:50:00|27629|27609|27629|27609|27629|27609|27628.5|27608.5|5
1643000100000|2022-01-24 04:55:00|27628.5|27608.5|27628.6|27608.6|27629.8|27609.8|27628|27608|9
1643000400000|2022-01-24 05:00:00|27628.5|27608.5|27628.6|27608.6|27628.7|27608.7|27627.5|27607.5|18
1643000700000|2022-01-24 05:05:00|27628.7|27608.7|27628|27608|27629.7|27609.7|27628|27608|16
1643001000000|2022-01-24 05:10:00|27628.2|27608.2|27634.2|27614.2|27634.7|27614.7|27628|27608|16
1643001300000|2022-01-24 05:15:00|27634.1|27614.1|27634|27614|27634.2|27614.2|27633|27613|14
1643001600000|2022-01-24 05:20:00|27633.9|27613.9|27634.5|27614.5|27634.9|27614.9|27633.9|27613.9|10
1643001900000|2022-01-24 05:25:00|27634.6|27614.6|27634.5|27614.5|27634.6|27614.6|27634.5|27614.5|4
1643002200000|2022-01-24 05:30:00|27634.6|27614.6|27634.6|27614.6|27636.5|27616.5|27634.5|27614.5|9
1643002500000|2022-01-24 05:35:00|27634.5|27614.5|27634|27614|27637.2|27617.2|27633.3|27613.3|26
1643002800000|2022-01-24 05:40:00|27633.9|27613.9|27632.2|27612.2|27634.4|27614.4|27630|27610|41
1643003100000|2022-01-24 05:45:00|27632.1|27612.1|27631.6|27611.6|27632.2|27612.2|27631|27611|24
1643003400000|2022-01-24 05:50:00|27631.7|27611.7|27632|27612|27632.9|27612.9|27631|27611|24
1643003700000|2022-01-24 05:55:00|27632.5|27612.5|27633.1|27613.1|27633.2|27613.2|27632.5|27612.5|11
1643004000000|2022-01-24 06:00:00|27632.5|27612.5|27637.3|27617.3|27637.4|27617.4|27632.2|27612.2|31
1643004300000|2022-01-24 06:05:00|27637.4|27617.4|27636.5|27616.5|27637.9|27617.9|27636.5|27616.5|13
1643004600000|2022-01-24 06:10:00|27637|27617|27633.6|27613.6|27637.5|27617.5|27631.9|27611.9|25
1643004900000|2022-01-24 06:15:00|27633.5|27613.5|27634|27614|27635|27615|27632|27612|36
1643005200000|2022-01-24 06:20:00|27633.5|27613.5|27633.5|27613.5|27633.7|27613.7|27631.1|27611.1|35
1643005500000|2022-01-24 06:25:00|27631|27611|27638.9|27618.9|27638.9|27618.9|27628.5|27608.5|41
1643005800000|2022-01-24 06:30:00|27639.3|27619.3|27638|27618|27639.3|27619.3|27637.6|27617.6|13
1643006100000|2022-01-24 06:35:00|27637.5|27617.5|27637.2|27617.2|27638.7|27618.7|27636.1|27616.1|29
1643006400000|2022-01-24 06:40:00|27637.4|27617.4|27635.7|27615.7|27637.7|27617.7|27635.7|27615.7|18
1643006700000|2022-01-24 06:45:00|27637.2|27617.2|27632.7|27612.7|27638.2|27618.2|27632.2|27612.2|32
1643007000000|2022-01-24 06:50:00|27632.2|27612.2|27623|27603|27634.5|27614.5|27617.5|27597.5|76
1643007300000|2022-01-24 06:55:00|27623.4|27603.4|27622.7|27602.7|27626.6|27606.6|27621.9|27601.9|44
1643007600000|2022-01-24 07:00:00|27623|27603|27620|27600|27625|27605|27618.1|27598.1|38
1643007900000|2022-01-24 07:05:00|27619.9|27599.9|27611.5|27591.5|27621.4|27601.4|27611.5|27591.5|21
1643008200000|2022-01-24 07:10:00|27611.6|27591.6|27614.4|27594.4|27616.2|27596.2|27607.5|27587.5|36
1643008500000|2022-01-24 07:15:00|27614.9|27594.9|27617.3|27597.3|27619.3|27599.3|27614.4|27594.4|38
1643008800000|2022-01-24 07:20:00|27617.8|27597.8|27619.6|27599.6|27620.1|27600.1|27617.8|27597.8|8
1643009100000|2022-01-24 07:25:00|27619.4|27599.4|27621.6|27601.6|27622.3|27602.3|27617.3|27597.3|45
1643009400000|2022-01-24 07:30:00|27622|27602|27617.9|27597.9|27622|27602|27617|27597|30
1643009700000|2022-01-24 07:35:00|27618.4|27598.4|27618|27598|27618.4|27598.4|27617.9|27597.9|5
1643010000000|2022-01-24 07:40:00|27619.6|27599.6|27620.9|27600.9|27621.9|27601.9|27619.6|27599.6|9
1643010300000|2022-01-24 07:45:00|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|27621.5|27601.5|1
1643010600000|2022-01-24 07:50:00|27620.5|27600.5|27621.5|27601.5|27623.5|27603.5|27620.5|27600.5|6
1643010900000|2022-01-24 07:55:00|27621.9|27601.9|27622.5|27602.5|27623.5|27603.5|27620.9|27600.9|11
1643011200000|2022-01-24 08:00:00|27621.9|27601.9|27623.9|27603.9|27623.9|27603.9|27621.9|27601.9|6
1643011500000|2022-01-24 08:05:00|27623.5|27603.5|27623|27603|27624.6|27604.6|27621.1|27601.1|117
1643011800000|2022-01-24 08:10:00|27623.5|27603.5|27624.2|27604.2|27624.2|27604.2|27622.5|27602.5|111
1643012100000|2022-01-24 08:15:00|27624|27604|27623|27603|27625.2|27605.2|27622.5|27602.5|126
1643012400000|2022-01-24 08:20:00|27623.6|27603.6|27622.9|27602.9|27623.9|27603.9|27622|27602|5
1643012700000|2022-01-24 08:25:00|27623.4|27603.4|27623.5|27603.5|27623.5|27603.5|27622.5|27602.5|4
1643013000000|2022-01-24 08:30:00|27623|27603|27622.1|27602.1|27624.6|27604.6|27621.1|27601.1|32
1643013300000|2022-01-24 08:35:00|27619.1|27599.1|27620.6|27600.6|27620.7|27600.7|27618.6|27598.6|46
1643013600000|2022-01-24 08:40:00|27620.3|27600.3|27625.3|27605.3|27625.6|27605.6|27619.5|27599.5|28
1643013900000|2022-01-24 08:45:00|27624.8|27604.8|27632.7|27612.7|27634.7|27614.7|27624.8|27604.8|39
1643014200000|2022-01-24 08:50:00|27632.6|27612.6|27633.5|27613.5|27633.5|27613.5|27630.5|27610.5|26
1643014500000|2022-01-24 08:55:00|27633|27613|27621.5|27601.5|27633|27613|27621.5|27601.5|24
1643014800000|2022-01-24 09:00:00|27623|27603|27628.5|27608.5|27628.5|27608.5|27623|27603|22
1643015100000|2022-01-24 09:05:00|27624.3|27604.3|27627|27607|27627|27607|27622.9|27602.9|10
1643015400000|2022-01-24 09:10:00|27628.7|27608.7|27632.7|27612.7|27634.3|27614.3|27628.7|27608.7|14
1643015700000|2022-01-24 09:15:00|27633.2|27613.2|27633.5|27613.5|27633.5|27613.5|27631.9|27611.9|9
1643016300000|2022-01-24 09:25:00|27634.2|27614.2|27633|27613|27634.2|27614.2|27632.5|27612.5|5
1643016600000|2022-01-24 09:30:00|27632.7|27612.7|27631.2|27611.2|27633.5|27613.5|27629|27609|15
1643016900000|2022-01-24 09:35:00|27631|27611|27626.8|27606.8|27633.7|27611.2|27623.6|27598.5|22
1643017200000|2022-01-24 09:40:00|27626.2|27606.2|27623.8|27603.8|27626.2|27606.2|27623.8|27603.8|3
1643017500000|2022-01-24 09:45:00|27624.3|27604.3|27629.5|27609.5|27630|27610|27623.6|27603.6|12
1643017800000|2022-01-24 09:50:00|27624.1|27604.1|27626.4|27606.4|27626.6|27606.6|27624.1|27604.1|3
1643018100000|2022-01-24 09:55:00|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|27627.5|27607.5|1
1643018700000|2022-01-24 10:05:00|27627|27607|27627|27607|27627|27607|27627|27607|1
1643019000000|2022-01-24 10:10:00|27628|27608|27632.5|27612.5|27632.5|27612.5|27628|27608|4
1643019300000|2022-01-24 10:15:00|27633.6|27613.6|27637.5|27617.5|27638.9|27618.9|27633.6|27613.6|8
1643019600000|2022-01-24 10:20:00|27638|27618|27639|27619|27640.5|27620.5|27638|27618|7
1643019900000|2022-01-24 10:25:00|27638.7|27618.7|27637|27617|27638.7|27618.7|27637|27617|6
1643020200000|2022-01-24 10:30:00|27638.6|27618.6|27650|27630|27650.2|27630.2|27637.5|27617.5|8
1643020500000|2022-01-24 10:35:00|27652|27632|27653.4|27633.4|27654.5|27634.5|27652|27632|8
1643020800000|2022-01-24 10:40:00|27661.1|27626.1|27659.9|27624.9|27661.4|27626.4|27659.9|27624.9|3
1643021100000|2022-01-24 10:45:00|27659.5|27624.5|27661.4|27626.4|27661.4|27626.4|27659.1|27624.1|10
1643021400000|2022-01-24 10:50:00|27663.9|27628.9|27663.9|27628.9|27663.9|27628.9|27661|27626|6
1643021700000|2022-01-24 10:55:00|27663.1|27628.1|27659.1|27624.1|27663.1|27628.1|27659.1|27624.1|6
1643022000000|2022-01-24 11:00:00|27648.9|27628.9|27659.1|27624.1|27659.1|27628.9|27648.9|27624.1|2
1643023200000|2022-01-24 11:20:00|27660.9|27625.9|27660.9|27625.9|27660.9|27635.6|27655.6|27625.9|3
1643023500000|2022-01-24 11:25:00|27662.4|27627.4|27655|27635|27662.9|27635|27655|27627.4|3
1643023800000|2022-01-24 11:30:00|27657|27637|27657.2|27637.2|27657.2|27637.2|27655.9|27635.9|8
1643024100000|2022-01-24 11:35:00|27657|27637|27657|27637|27657.2|27637.2|27655|27635|10
1643024400000|2022-01-24 11:40:00|27658.2|27638.2|27650|27630|27658.2|27638.2|27650|27630|12
1643024700000|2022-01-24 11:45:00|27650.2|27630.2|27655.7|27635.7|27655.7|27635.7|27648.7|27628.7|17
1643025000000|2022-01-24 11:50:00|27655.6|27635.6|27657.7|27637.7|27657.7|27637.7|27650.6|27630.6|13
1643025300000|2022-01-24 11:55:00|27657.6|27637.6|27657.2|27637.2|27658|27638|27655.1|27635.1|9
1643025600000|2022-01-24 12:00:00|27657.7|27637.7|27663|27643|27663.1|27643.1|27657.7|27637.7|12
1643025900000|2022-01-24 12:05:00|27663.1|27643.1|27661.9|27641.9|27663.1|27643.1|27660|27640|32
1643026200000|2022-01-24 12:10:00|27659.1|27639.1|27658.4|27638.4|27660|27640|27657.9|27637.9|12
1643026500000|2022-01-24 12:15:00|27657.9|27637.9|27653.5|27633.5|27658.4|27638.4|27652.4|27632.4|9
1643026800000|2022-01-24 12:20:00|27657.3|27637.3|27656.1|27636.1|27657.5|27637.5|27656.1|27636.1|8
1643027100000|2022-01-24 12:25:00|27656.4|27636.4|27655|27635|27656.6|27636.6|27652.5|27632.5|11
1643027400000|2022-01-24 12:30:00|27655.5|27635.5|27655|27635|27656.5|27636.5|27655|27635|5
1643027700000|2022-01-24 12:35:00|27655.5|27635.5|27655.5|27635.5|27658|27638|27653|27633|13
1643028000000|2022-01-24 12:40:00|27657|27637|27662.5|27642.5|27662.5|27642.5|27657|27637|24
1643028300000|2022-01-24 12:45:00|27661.1|27641.1|27662|27642|27662|27642|27660.4|27640.4|15
1643028600000|2022-01-24 12:50:00|27662.2|27642.2|27669|27649|27672.7|27652.7|27662.2|27642.2|21
1643028900000|2022-01-24 12:55:00|27668|27648|27667.1|27647.1|27668|27648|27665.7|27645.7|10
1643029200000|2022-01-24 13:00:00|27667.7|27647.7|27668.5|27648.5|27668.7|27648.7|27667|27647|17
1643029500000|2022-01-24 13:05:00|27672.5|27652.5|27667.6|27647.6|27672.7|27652.7|27664.5|27644.5|28
1643029800000|2022-01-24 13:10:00|27667.1|27647.1|27670.6|27650.6|27670.9|27650.9|27666.6|27646.6|11
1643030100000|2022-01-24 13:15:00|27670.1|27650.1|27670.6|27650.6|27670.6|27650.6|27668.1|27648.1|10
1643030400000|2022-01-24 13:20:00|27669.6|27649.6|27670.6|27650.6|27671.1|27651.1|27669.1|27649.1|7
1643030700000|2022-01-24 13:25:00|27670|27650|27671.6|27651.6|27672|27652|27670|27650|6
1643031000000|2022-01-24 13:30:00|27671.1|27651.1|27670.6|27650.6|27671.9|27651.9|27670.1|27650.1|16
1643031300000|2022-01-24 13:35:00|27670.1|27650.1|27671.6|27651.6|27672.2|27652.2|27670.1|27650.1|27
1643031600000|2022-01-24 13:40:00|27670.7|27650.7|27670.7|27650.7|27672.4|27652.4|27669.6|27649.6|75
1643031900000|2022-01-24 13:45:00|27671.6|27651.6|27671.7|27651.7|27671.7|27651.7|27669.6|27649.6|14
1643032200000|2022-01-24 13:50:00|27672.3|27652.3|27672.3|27652.3|27673.9|27653.9|27672.3|27652.3|3
1643032500000|2022-01-24 13:55:00|27671.7|27651.7|27673|27653|27673|27653|27671.2|27651.2|8
1643032800000|2022-01-24 14:00:00|27672.5|27652.5|27672.5|27652.5|27673|27653|27668.7|27648.7|18
1643033100000|2022-01-24 14:05:00|27671.6|27651.6|27678.1|27658.1|27678.1|27658.1|27671.6|27651.6|14
1643033400000|2022-01-24 14:10:00|27675.8|27655.8|27677|27657|27678.4|27658.4|27673.6|27653.6|25
1643033700000|2022-01-24 14:15:00|27676.7|27656.7|27669|27649|27677|27657|27668|27648|25
1643034000000|2022-01-24 14:20:00|27668|27648|27673|27653|27673|27653|27668|27648|5
1643034300000|2022-01-24 14:25:00|27674.7|27654.7|27670.5|27650.5|27677.1|27657.1|27668.7|27648.7|10
1643034600000|2022-01-24 14:30:00|27671|27651|27670|27650|27671|27651|27670|27650|3
1643034900000|2022-01-24 14:35:00|27670.2|27650.2|27670.2|27650.2|27670.2|27650.2|27670.2|27650.2|1
1643035200000|2022-01-24 14:40:00|27669.2|27649.2|27676.5|27641.5|27676.5|27650.2|27666.2|27641.5|14
1643035500000|2022-01-24 14:45:00|27669.1|27649.1|27671|27651|27671|27651|27668|27648|7
1643035800000|2022-01-24 14:50:00|27673|27653|27673.7|27653.7|27673.7|27653.7|27672.4|27652.4|6
1643036100000|2022-01-24 14:55:00|27673.8|27653.8|27671|27651|27674.2|27654.2|27669.2|27649.2|9
1643036400000|2022-01-24 15:00:00|27670.5|27650.5|27676|27656|27676|27656|27669.5|27649.5|18
1643036700000|2022-01-24 15:05:00|27676.4|27656.4|27675.9|27655.9|27676.4|27656.4|27675.9|27655.9|7
1643037000000|2022-01-24 15:10:00|27676|27656|27678|27658|27682.9|27662.9|27675.9|27655.9|25
1643037300000|2022-01-24 15:15:00|27679|27659|27676.5|27656.5|27680|27660|27674.9|27654.9|12
1643037600000|2022-01-24 15:20:00|27676.1|27656.1|27676.5|27656.5|27676.5|27656.5|27676|27656|3
1643037900000|2022-01-24 15:25:00|27675.7|27655.7|27669.5|27649.5|27675.8|27655.8|27669.5|27649.5|23
1643038200000|2022-01-24 15:30:00|27668.5|27648.5|27664.5|27644.5|27669.5|27649.5|27664.5|27644.5|8
1643038500000|2022-01-24 15:35:00|27664.4|27644.4|27661|27641|27664.4|27644.4|27661|27641|3
1643038800000|2022-01-24 15:40:00|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|27659.5|27639.5|1
1643039100000|2022-01-24 15:45:00|27661.1|27641.1|27662.5|27642.5|27662.5|27642.5|27661.1|27641.1|6
1643039400000|2022-01-24 15:50:00|27662.6|27642.6|27662.5|27642.5|27666.9|27646.9|27662.4|27642.4|10
1643039700000|2022-01-24 15:55:00|27662.6|27642.6|27665.5|27645.5|27666|27646|27662.5|27642.5|11
1643040000000|2022-01-24 16:00:00|27665|27645|27663.4|27643.4|27665|27645|27663.4|27643.4|4
1643040300000|2022-01-24 16:05:00|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|27665.4|27645.4|1
1643040600000|2022-01-24 16:10:00|27666|27646|27666|27646|27668|27648|27666|27646|3
1643041200000|2022-01-24 16:20:00|27670.5|27650.5|27675.3|27655.3|27685.7|27661.5|27670.5|27649.4|26
1643041500000|2022-01-24 16:25:00|27677.4|27657.4|27676.5|27656.5|27677.5|27657.5|27674.4|27654.4|11
1643041800000|2022-01-24 16:30:00|27677.1|27657.1|27675.5|27655.5|27677.1|27657.1|27675.5|27655.5|2
1643042100000|2022-01-24 16:35:00|27678.4|27658.4|27677|27657|27678.5|27658.5|27677|27657|3
1643042400000|2022-01-24 16:40:00|27678.5|27658.5|27682.5|27662.5|27682.5|27662.5|27678|27658|12
1643042700000|2022-01-24 16:45:00|27684|27664|27690.9|27670.9|27693.5|27673.5|27684|27664|22
1643043000000|2022-01-24 16:50:00|27690|27670|27692.8|27672.8|27697.7|27677.7|27687|27667|28
1643043300000|2022-01-24 16:55:00|27692.2|27672.2|27689|27669|27692.2|27672.2|27687.7|27667.7|7
1643043600000|2022-01-24 17:00:00|27688|27668|27691|27671|27693.5|27673.5|27685.9|27665.9|13
1643043900000|2022-01-24 17:05:00|27687.7|27667.7|27690.5|27670.5|27694.1|27674.1|27687.7|27667.7|7
1643044200000|2022-01-24 17:10:00|27690.4|27670.4|27689|27669|27691|27671|27689|27669|9
1643044500000|2022-01-24 17:15:00|27690.5|27670.5|27688.5|27668.5|27699|27672.4|27688.5|27659.9|7
1643044800000|2022-01-24 17:20:00|27688|27668|27685|27665|27688|27668|27684.5|27664.5|8
1643045100000|2022-01-24 17:25:00|27692.5|27672.5|27687.1|27667.1|27692.5|27672.5|27687.1|27667.1|2
1643045400000|2022-01-24 17:30:00|27687|27667|27684.1|27664.1|27687|27667|27683.5|27663.5|7
1643045700000|2022-01-24 17:35:00|27684.4|27664.4|27687.5|27667.5|27687.5|27667.5|27684.4|27664.4|4
1643046000000|2022-01-24 17:40:00|27686.3|27666.3|27686.3|27666.3|27686.3|27666.3|27686.3|27666.3|1
1643046300000|2022-01-24 17:45:00|27686.1|27666.1|27683.4|27663.4|27686.1|27666.1|27683.4|27663.4|9
1643046600000|2022-01-24 17:50:00|27678.4|27658.4|27678.2|27658.2|27679.4|27659.4|27678.2|27658.2|9
1643046900000|2022-01-24 17:55:00|27678.4|27658.4|27677|27657|27683.8|27658.4|27674.8|27643.9|11
1643047200000|2022-01-24 18:00:00|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|27676.5|27656.5|1
1643047500000|2022-01-24 18:05:00|27674.4|27654.4|27673.4|27653.4|27674.4|27654.4|27673.4|27653.4|3
1643047800000|2022-01-24 18:10:00|27673.2|27653.2|27666|27646|27675|27653.2|27660.5|27639.9|17
1643048700000|2022-01-24 18:25:00|27673.4|27653.4|27671|27651|27675.9|27653.4|27671|27640|5
1643049000000|2022-01-24 18:30:00|27672|27652|27674.3|27639.3|27676.8|27652|27672|27639.3|6
1643049300000|2022-01-24 18:35:00|27673.8|27638.8|27675.7|27640.7|27675.7|27640.7|27673.8|27638.8|3
1643050200000|2022-01-24 18:50:00|27660.6|27640.6|27661.6|27641.6|27662.1|27642.1|27660.3|27640.3|9
1643050500000|2022-01-24 18:55:00|27663.1|27643.1|27662.5|27642.5|27663.1|27643.1|27662.5|27642.5|2
1643050800000|2022-01-24 19:00:00|27661.3|27641.3|27655.5|27635.5|27661.3|27641.3|27655.5|27635.5|6
1643051400000|2022-01-24 19:10:00|27656|27636|27656.5|27636.5|27661.5|27641.5|27653.1|27633.1|7
1643052000000|2022-01-24 19:20:00|27653.1|27633.1|27662.5|27642.5|27664|27644|27653.1|27633.1|11
1643052300000|2022-01-24 19:25:00|27667.5|27647.5|27672.5|27652.5|27672.5|27652.5|27664.9|27644.9|9
1643052600000|2022-01-24 19:30:00|27671.3|27651.3|27667.5|27647.5|27676.5|27652|27666|27641.5|17
1643052900000|2022-01-24 19:35:00|27668.1|27648.1|27668.1|27648.1|27669.2|27649.2|27668.1|27648.1|11
1643053200000|2022-01-24 19:40:00|27668.4|27648.4|27671.5|27651.5|27671.5|27651.5|27668|27648|11
1643053500000|2022-01-24 19:45:00|27672|27652|27672|27652|27672|27652|27672|27652|1
1643054100000|2022-01-24 19:55:00|27669.4|27649.4|27672|27652|27677.9|27652|27667.5|27642.9|6
1643074200000|2022-01-25 01:30:00|27642.4|27622.4|27643.3|27623.3|27643.3|27623.3|27640.6|27620.6|27
1643074500000|2022-01-25 01:35:00|27643.9|27623.9|27647.5|27627.5|27647.5|27627.5|27643.9|27623.9|36
1643074800000|2022-01-25 01:40:00|27647.2|27627.2|27648.4|27628.4|27653|27633|27646|27626|62
1643075100000|2022-01-25 01:45:00|27648|27628|27647.6|27627.6|27649.4|27629.4|27647.6|27627.6|53
1643075400000|2022-01-25 01:50:00|27647.5|27627.5|27649.2|27629.2|27650.3|27630.3|27644.6|27624.6|29
1643075700000|2022-01-25 01:55:00|27648.6|27628.6|27653|27633|27654.6|27634.6|27648.6|27628.6|57
1643076000000|2022-01-25 02:00:00|27652.5|27632.5|27658.5|27638.5|27658.7|27638.7|27650.6|27630.6|31
1643076300000|2022-01-25 02:05:00|27658.3|27638.3|27657.9|27637.9|27658.5|27638.5|27657.4|27637.4|11
1643076600000|2022-01-25 02:10:00|27658.3|27638.3|27664.8|27644.8|27665.2|27645.2|27657.8|27637.8|45
1643076900000|2022-01-25 02:15:00|27663.9|27643.9|27662|27642|27668|27648|27662|27642|43
1643077200000|2022-01-25 02:20:00|27662.5|27642.5|27652.4|27632.4|27665.5|27645.5|27652.4|27632.4|41
1643077500000|2022-01-25 02:25:00|27652.6|27632.6|27652.6|27632.6|27655.7|27635.7|27652.4|27632.4|24
1643077800000|2022-01-25 02:30:00|27652.4|27632.4|27646.9|27626.9|27652.7|27632.7|27646|27626|45
1643078100000|2022-01-25 02:35:00|27646.6|27626.6|27651.9|27631.9|27651.9|27631.9|27646.4|27626.4|16
1643078400000|2022-01-25 02:40:00|27652.4|27632.4|27652.2|27632.2|27653.6|27633.6|27650.1|27630.1|26
1643078700000|2022-01-25 02:45:00|27652.6|27632.6|27651.5|27631.5|27652.6|27632.6|27650|27630|16
1643079000000|2022-01-25 02:50:00|27652|27632|27652.6|27632.6|27652.7|27632.7|27651.6|27631.6|17
1643079300000|2022-01-25 02:55:00|27652.2|27632.2|27653.4|27633.4|27654.4|27634.4|27652.2|27632.2|18
1643079600000|2022-01-25 03:00:00|27653.5|27633.5|27650.6|27630.6|27653.5|27633.5|27648|27628|19
1643079900000|2022-01-25 03:05:00|27651|27631|27653.2|27633.2|27653.3|27633.3|27650.4|27630.4|18
1643080200000|2022-01-25 03:10:00|27652.6|27632.6|27656|27636|27657.5|27637.5|27652.6|27632.6|18
1643080500000|2022-01-25 03:15:00|27655|27635|27656|27636|27657|27637|27653|27633|18
1643080800000|2022-01-25 03:20:00|27655|27635|27660.5|27640.5|27661.5|27641.5|27655|27635|18
1643081100000|2022-01-25 03:25:00|27659.5|27639.5|27661.6|27641.6|27665|27645|27659.5|27639.5|54
1643081400000|2022-01-25 03:30:00|27659.7|27639.7|27660.6|27640.6|27662.2|27642.2|27658|27638|31
1643081700000|2022-01-25 03:35:00|27660.4|27640.4|27659|27639|27662|27642|27658|27638|15
1643082000000|2022-01-25 03:40:00|27658.5|27638.5|27658.4|27638.4|27659.1|27639.1|27658|27638|20
1643082300000|2022-01-25 03:45:00|27659.4|27639.4|27661.9|27641.9|27662.6|27642.6|27658.4|27638.4|26
1643082600000|2022-01-25 03:50:00|27661.4|27641.4|27663|27643|27664.1|27644.1|27660.9|27640.9|24
1643082900000|2022-01-25 03:55:00|27662.5|27642.5|27662.5|27642.5|27662.6|27642.6|27662.5|27642.5|3
1643083200000|2022-01-25 04:00:00|27663|27643|27663|27643|27664.4|27644.4|27663|27643|8
1643083500000|2022-01-25 04:05:00|27662.5|27642.5|27663|27643|27663|27643|27662.5|27642.5|2
1643083800000|2022-01-25 04:10:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|1
1643084100000|2022-01-25 04:15:00|27663|27643|27663|27643|27663|27643|27662.5|27642.5|3
1643084400000|2022-01-25 04:20:00|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|27662.5|27642.5|1
1643085300000|2022-01-25 04:35:00|27663.1|27643.1|27663|27643|27663.3|27643.3|27662|27642|11
1643085600000|2022-01-25 04:40:00|27663.5|27643.5|27663|27643|27664.1|27644.1|27663|27643|12
1643085900000|2022-01-25 04:45:00|27663.5|27643.5|27663|27643|27663.5|27643.5|27663|27643|4
1643086200000|2022-01-25 04:50:00|27662.4|27642.4|27663|27643|27663|27643|27662.4|27642.4|3
1643086800000|2022-01-25 05:00:00|27662.9|27642.9|27662.9|27642.9|27663.5|27643.5|27662.9|27642.9|5
1643087400000|2022-01-25 05:10:00|27660.8|27640.8|27657.2|27637.2|27660.8|27640.8|27657.2|27637.2|6
1643087700000|2022-01-25 05:15:00|27656|27636|27655.6|27635.6|27656.5|27636.5|27655.4|27635.4|12
1643088000000|2022-01-25 05:20:00|27655.4|27635.4|27655|27635|27655.4|27635.4|27655|27635|5
1643088300000|2022-01-25 05:25:00|27655.2|27635.2|27656.1|27636.1|27656.2|27636.2|27655|27635|13
1643088600000|2022-01-25 05:30:00|27655.7|27635.7|27654.5|27634.5|27657|27637|27652|27632|28
1643088900000|2022-01-25 05:35:00|27654|27634|27655.5|27635.5|27656.5|27636.5|27653|27633|30
1643089200000|2022-01-25 05:40:00|27655|27635|27658.2|27638.2|27658.2|27638.2|27654.4|27634.4|9
1643089500000|2022-01-25 05:45:00|27658|27638|27660.6|27640.6|27661|27641|27657.5|27637.5|19
1643089800000|2022-01-25 05:50:00|27660|27640|27657.5|27637.5|27660|27640|27657|27637|16
1643090100000|2022-01-25 05:55:00|27659|27639|27653.5|27633.5|27659.5|27639.5|27652.5|27632.5|19
1643090400000|2022-01-25 06:00:00|27655.5|27635.5|27661.5|27641.5|27662.5|27642.5|27655.5|27635.5|34
1643090700000|2022-01-25 06:05:00|27662|27642|27662.3|27642.3|27663.9|27643.9|27661.5|27641.5|25
1643091000000|2022-01-25 06:10:00|27662.5|27642.5|27657.4|27637.4|27662.5|27642.5|27657.4|27637.4|17
1643091300000|2022-01-25 06:15:00|27659.3|27639.3|27652.3|27632.3|27660.2|27640.2|27652.3|27632.3|25
1643091600000|2022-01-25 06:20:00|27652.4|27632.4|27652.3|27632.3|27656.3|27636.3|27652.3|27632.3|38
1643091900000|2022-01-25 06:25:00|27652.4|27632.4|27651.8|27631.8|27652.4|27632.4|27651.6|27631.6|5
1643092200000|2022-01-25 06:30:00|27651.5|27631.5|27647.5|27627.5|27651.8|27631.8|27646.8|27626.8|10
1643092500000|2022-01-25 06:35:00|27647.9|27627.9|27645.9|27625.9|27648|27628|27645.9|27625.9|16
1643092800000|2022-01-25 06:40:00|27645.4|27625.4|27649.5|27629.5|27650.8|27630.8|27645.2|27625.2|19
1643093100000|2022-01-25 06:45:00|27650.8|27630.8|27649.4|27629.4|27651.3|27631.3|27649|27629|10
1643093400000|2022-01-25 06:50:00|27649.5|27629.5|27649.5|27629.5|27650|27630|27649.4|27629.4|10
1643093700000|2022-01-25 06:55:00|27649|27629|27650.5|27630.5|27652|27632|27648.4|27628.4|32
1643094000000|2022-01-25 07:00:00|27649.6|27629.6|27652|27632|27652.4|27632.4|27649|27629|35
1643094300000|2022-01-25 07:05:00|27652.2|27632.2|27652.4|27632.4|27656.5|27636.5|27652|27632|34
1643094600000|2022-01-25 07:10:00|27652.3|27632.3|27652.4|27632.4|27653.6|27633.6|27652|27632|10
1643094900000|2022-01-25 07:15:00|27652.5|27632.5|27653.4|27633.4|27653.9|27633.9|27652.4|27632.4|16
1643095200000|2022-01-25 07:20:00|27653.6|27633.6|27658|27638|27658|27638|27652.4|27632.4|20
1643095500000|2022-01-25 07:25:00|27658.2|27638.2|27654.2|27634.2|27658.2|27638.2|27654.1|27634.1|10
1643095800000|2022-01-25 07:30:00|27654.1|27634.1|27659.1|27639.1|27659.2|27639.2|27654.1|27634.1|9
1643096100000|2022-01-25 07:35:00|27659.2|27639.2|27659.1|27639.1|27659.2|27639.2|27659.1|27639.1|2
1643096400000|2022-01-25 07:40:00|27658.6|27638.6|27658|27638|27658.7|27638.7|27653.6|27633.6|22
1643096700000|2022-01-25 07:45:00|27658.2|27638.2|27658.4|27638.4|27659|27639|27658.2|27638.2|6
1643097000000|2022-01-25 07:50:00|27661.5|27641.5|27658|27638|27661.5|27641.5|27658|27638|5
1643097300000|2022-01-25 07:55:00|27657.5|27637.5|27656|27636|27663|27643|27656|27636|25
1643097600000|2022-01-25 08:00:00|27655.5|27635.5|27653|27633|27659|27639|27653|27633|39
1643097900000|2022-01-25 08:05:00|27652.9|27632.9|27656|27636|27656|27636|27652.5|27632.5|26
1643098200000|2022-01-25 08:10:00|27655.4|27635.4|27652.7|27632.7|27655.4|27635.4|27652.7|27632.7|19
1643098500000|2022-01-25 08:15:00|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|27652.1|27632.1|1
1643098800000|2022-01-25 08:20:00|27652.7|27632.7|27652.1|27632.1|27653.6|27633.6|27645.1|27625.1|39
1643099100000|2022-01-25 08:25:00|27647.7|27627.7|27659.1|27639.1|27659.1|27639.1|27647.7|27627.7|42
1643099400000|2022-01-25 08:30:00|27659.2|27639.2|27658.6|27638.6|27660|27640|27658.6|27638.6|5
1643099700000|2022-01-25 08:35:00|27659.3|27639.3|27659.1|27639.1|27659.3|27639.3|27659.1|27639.1|2
1643100000000|2022-01-25 08:40:00|27659.5|27639.5|27658.1|27638.1|27659.5|27639.5|27657.4|27637.4|42
1643100300000|2022-01-25 08:45:00|27658.5|27638.5|27663.1|27643.1|27663.1|27643.1|27658.1|27638.1|38
1643100600000|2022-01-25 08:50:00|27660.1|27640.1|27663.1|27643.1|27663.1|27643.1|27659.1|27639.1|34
1643100900000|2022-01-25 08:55:00|27661.9|27641.9|27664.1|27644.1|27671|27651|27657.3|27637.3|54
1643101200000|2022-01-25 09:00:00|27664.5|27644.5|27673.1|27653.1|27678.1|27658.1|27664.5|27644.5|20
1643101500000|2022-01-25 09:05:00|27672.8|27652.8|27671.5|27651.5|27672.8|27652.8|27671.5|27651.5|17
1643101800000|2022-01-25 09:10:00|27671.9|27651.9|27671.9|27651.9|27673|27653|27671.9|27651.9|3
1643102100000|2022-01-25 09:15:00|27672.5|27652.5|27672|27652|27673|27653|27670.9|27650.9|6
1643102400000|2022-01-25 09:20:00|27672.5|27652.5|27669.5|27649.5|27672.5|27652.5|27669.5|27649.5|21
1643102700000|2022-01-25 09:25:00|27670.5|27650.5|27669.1|27649.1|27670.5|27650.5|27669.1|27649.1|7
1643103000000|2022-01-25 09:30:00|27668.4|27648.4|27659.1|27639.1|27668.5|27648.5|27658.5|27638.5|24
1643103300000|2022-01-25 09:35:00|27658.9|27638.9|27658.5|27638.5|27660.1|27640.1|27658.5|27638.5|5
1643103600000|2022-01-25 09:40:00|27659.1|27639.1|27659.5|27639.5|27661.9|27641.9|27657.9|27637.9|14
1643103900000|2022-01-25 09:45:00|27660.1|27640.1|27660.5|27640.5|27660.5|27640.5|27660.1|27640.1|2
1643104200000|2022-01-25 09:50:00|27660.6|27640.6|27661.5|27641.5|27663.4|27643.4|27660.6|27640.6|4
1643104500000|2022-01-25 09:55:00|27661|27641|27660.1|27640.1|27662|27642|27660.1|27640.1|5
1643104800000|2022-01-25 10:00:00|27660|27640|27660.1|27640.1|27660.1|27640.1|27659.5|27639.5|11
1643105100000|2022-01-25 10:05:00|27659.5|27639.5|27662.1|27642.1|27662.1|27642.1|27659.5|27639.5|7
1643105400000|2022-01-25 10:10:00|27662.2|27642.2|27664.1|27644.1|27664.5|27644.5|27662.2|27642.2|9
1643105700000|2022-01-25 10:15:00|27664.4|27644.4|27668|27648|27668.6|27648.6|27663.5|27643.5|25
1643106000000|2022-01-25 10:20:00|27668.1|27648.1|27667.4|27647.4|27668.6|27648.6|27667.4|27647.4|11
1643106600000|2022-01-25 10:30:00|27667.9|27647.9|27675.7|27655.7|27675.7|27655.7|27667.4|27647.4|8
1643106900000|2022-01-25 10:35:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.4|27655.4|3
1643107200000|2022-01-25 10:40:00|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|1
1643107500000|2022-01-25 10:45:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|1
1643107800000|2022-01-25 10:50:00|27676.5|27656.5|27677.7|27657.7|27678.1|27658.1|27674.7|27654.7|14
1643108100000|2022-01-25 10:55:00|27677|27657|27677.7|27657.7|27677.7|27657.7|27676.5|27656.5|13
1643108400000|2022-01-25 11:00:00|27677|27657|27674|27654|27677|27657|27673.4|27653.4|9
1643108700000|2022-01-25 11:05:00|27673.4|27653.4|27674|27654|27674|27654|27673.4|27653.4|2
1643109600000|2022-01-25 11:20:00|27674.7|27654.7|27677.7|27657.7|27679.7|27659.7|27674.7|27654.7|14
1643109900000|2022-01-25 11:25:00|27676.5|27656.5|27677.7|27657.7|27677.7|27657.7|27676.5|27656.5|2
1643110200000|2022-01-25 11:30:00|27676.5|27656.5|27679.5|27659.5|27679.5|27659.5|27676.5|27656.5|8
1643110500000|2022-01-25 11:35:00|27679.6|27659.6|27679.1|27659.1|27680|27660|27679.1|27659.1|9
1643110800000|2022-01-25 11:40:00|27677.7|27657.7|27679.1|27659.1|27679.1|27659.1|27677.7|27657.7|2
1643111100000|2022-01-25 11:45:00|27677.7|27657.7|27679.1|27659.1|27679.1|27659.1|27677.7|27657.7|2
1643111400000|2022-01-25 11:50:00|27678.5|27658.5|27678.1|27658.1|27679.1|27659.1|27678.1|27658.1|3
1643111700000|2022-01-25 11:55:00|27677.2|27657.2|27677.2|27657.2|27677.2|27657.2|27677.2|27657.2|1
1643112000000|2022-01-25 12:00:00|27677.7|27657.7|27678|27658|27678.7|27658.7|27677|27657|7
1643112300000|2022-01-25 12:05:00|27677.4|27657.4|27675|27655|27677.5|27657.5|27671.1|27651.1|12
1643112600000|2022-01-25 12:10:00|27675.2|27655.2|27675.2|27655.2|27675.2|27655.2|27675.2|27655.2|1
1643113200000|2022-01-25 12:20:00|27675.7|27655.7|27675.7|27655.7|27675.7|27655.7|27675.7|27655.7|1
1643113500000|2022-01-25 12:25:00|27675.2|27655.2|27676.1|27656.1|27681.3|27661.3|27674.7|27654.7|15
1643113800000|2022-01-25 12:30:00|27675|27655|27675|27655|27675|27655|27675|27655|1
1643114100000|2022-01-25 12:35:00|27675.5|27655.5|27674.1|27654.1|27675.5|27655.5|27674.1|27654.1|3
1643114400000|2022-01-25 12:40:00|27674.5|27654.5|27674.1|27654.1|27674.5|27654.5|27674.1|27654.1|2
1643115300000|2022-01-25 12:55:00|27673.1|27653.1|27677.1|27657.1|27678.4|27658.4|27672.9|27652.9|16
1643115600000|2022-01-25 13:00:00|27677.4|27657.4|27677.1|27657.1|27677.4|27657.4|27677.1|27657.1|2
1643115900000|2022-01-25 13:05:00|27676.5|27656.5|27678.1|27658.1|27681.2|27661.2|27676.5|27656.5|11
1643116500000|2022-01-25 13:15:00|27679.1|27659.1|27676.5|27656.5|27681.5|27661.5|27673.5|27653.5|11
1643116800000|2022-01-25 13:20:00|27677.4|27657.4|27677.4|27657.4|27677.6|27657.6|27677.4|27657.4|3
1643117400000|2022-01-25 13:30:00|27676.9|27656.9|27679.1|27659.1|27682.1|27662.1|27676.9|27656.9|9
1643118000000|2022-01-25 13:40:00|27677.5|27657.5|27671.5|27651.5|27679.2|27659.2|27671.1|27651.1|23
1643118300000|2022-01-25 13:45:00|27671.1|27651.1|27672.5|27652.5|27672.5|27652.5|27671.1|27651.1|9
1643118600000|2022-01-25 13:50:00|27673.5|27653.5|27678|27643|27678|27655.5|27668.7|27643|7
1643118900000|2022-01-25 13:55:00|27675.5|27655.5|27675.5|27655.5|27675.5|27655.5|27673.9|27653.9|3
1643119200000|2022-01-25 14:00:00|27683|27648|27675|27655|27683|27655|27675|27647.5|5
1643120100000|2022-01-25 14:15:00|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|27675.4|27655.4|1
1643121000000|2022-01-25 14:30:00|27673.3|27653.3|27675|27655|27675.4|27655.4|27673.3|27653.3|3
1643121300000|2022-01-25 14:35:00|27675.4|27655.4|27665.4|27645.4|27678|27655.4|27664.9|27641|7
1643121600000|2022-01-25 14:40:00|27667.1|27647.1|27675.5|27655.5|27675.5|27655.5|27665.4|27645.4|4
1643121900000|2022-01-25 14:45:00|27675.3|27655.3|27672.5|27652.5|27675.3|27655.3|27670.9|27650.9|4
1643122200000|2022-01-25 14:50:00|27673.8|27653.8|27680.4|27660.4|27680.4|27660.4|27673.8|27653.8|9
1643122500000|2022-01-25 14:55:00|27681.1|27661.1|27688.5|27653.5|27689|27661.1|27681.1|27653.4|5
1643122800000|2022-01-25 15:00:00|27688.2|27653.2|27683.5|27663.5|27688.2|27664|27680.1|27653.2|25
1643123100000|2022-01-25 15:05:00|27682.5|27662.5|27678.2|27658.2|27682.7|27662.7|27678.1|27658.1|7
1643123400000|2022-01-25 15:10:00|27680.5|27660.5|27674.4|27654.4|27680.7|27660.7|27674.4|27654.4|14
1643123700000|2022-01-25 15:15:00|27674.5|27654.5|27670|27650|27674.5|27654.5|27664.1|27644.1|20
1643124000000|2022-01-25 15:20:00|27669.7|27649.7|27669.7|27649.7|27669.7|27649.7|27669.7|27649.7|1
1643124300000|2022-01-25 15:25:00|27669.2|27649.2|27666|27631|27669.2|27649.2|27652.6|27626|22
1643124600000|2022-01-25 15:30:00|27664.9|27629.9|27671.1|27651.1|27671.5|27651.5|27664.9|27629.9|5
1643124900000|2022-01-25 15:35:00|27670|27650|27663|27628|27670|27650|27648.5|27622.9|42
1643125200000|2022-01-25 15:40:00|27666|27631|27657.5|27637.5|27669|27648.1|27657.5|27631|15
1643126100000|2022-01-25 15:55:00|27657.8|27637.8|27658|27638|27658.8|27638.8|27655.5|27635.5|13
1643126400000|2022-01-25 16:00:00|27664.5|27644.5|27665|27645|27666|27646|27664.5|27644.5|4
1643126700000|2022-01-25 16:05:00|27662|27642|27664|27644|27667.5|27647.5|27662|27642|7
1643127000000|2022-01-25 16:10:00|27664.5|27644.5|27664.5|27644.5|27664.5|27644.5|27664.5|27644.5|1
1643127600000|2022-01-25 16:20:00|27664|27644|27664|27644|27664|27644|27664|27644|1
1643127900000|2022-01-25 16:25:00|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|27663.5|27643.5|1
1643128500000|2022-01-25 16:35:00|27663.4|27643.4|27664|27644|27667.1|27647.1|27663.4|27643.4|3
1643128800000|2022-01-25 16:40:00|27663.5|27643.5|27670|27650|27671.6|27651.6|27663.5|27643.5|13
1643129100000|2022-01-25 16:45:00|27669|27649|27663.5|27643.5|27669|27649|27662.7|27642.7|8
1643131800000|2022-01-25 17:30:00|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|27663.6|27643.6|1
1643132100000|2022-01-25 17:35:00|27660.6|27640.6|27660.5|27640.5|27660.6|27640.6|27658.5|27638.5|4
1643132700000|2022-01-25 17:45:00|27658.5|27638.5|27658.6|27638.6|27658.6|27638.6|27658.5|27638.5|2
1643133000000|2022-01-25 17:50:00|27659|27639|27659|27639|27659|27639|27658.6|27638.6|3
1643133300000|2022-01-25 17:55:00|27658.5|27638.5|27658.5|27638.5|27658.5|27638.5|27656.8|27636.8|3
1643133600000|2022-01-25 18:00:00|27655.4|27635.4|27654|27634|27655.4|27635.4|27654|27634|2
1643134200000|2022-01-25 18:10:00|27653.5|27633.5|27653|27633|27653.5|27633.5|27653|27633|2
1643134800000|2022-01-25 18:20:00|27662.1|27642.1|27656.4|27636.4|27666.6|27646.6|27655.5|27635.5|9
1643135100000|2022-01-25 18:25:00|27655.9|27635.9|27653.7|27633.7|27658.2|27638.2|27653.7|27633.7|11
1643135400000|2022-01-25 18:30:00|27654.1|27634.1|27653.2|27633.2|27654.1|27634.1|27653.2|27633.2|3
1643135700000|2022-01-25 18:35:00|27651.7|27631.7|27649.1|27629.1|27651.7|27631.7|27646.7|27626.7|4
1643136300000|2022-01-25 18:45:00|27649.7|27629.7|27649.2|27629.2|27651.1|27631.1|27647.7|27627.7|42
1643136600000|2022-01-25 18:50:00|27648.7|27628.7|27649.2|27629.2|27651.1|27631.1|27647.7|27627.7|62
1643136900000|2022-01-25 18:55:00|27650.1|27630.1|27649.1|27629.1|27651.1|27631.1|27648.1|27628.1|54
1643137200000|2022-01-25 19:00:00|27648.7|27628.7|27649.7|27629.7|27649.7|27629.7|27647.7|27627.7|23
1643138400000|2022-01-25 19:20:00|27648.7|27628.7|27649.1|27629.1|27650.2|27630.2|27647.1|27627.1|8
1643138700000|2022-01-25 19:25:00|27649.7|27629.7|27650.1|27630.1|27650.1|27630.1|27648.7|27628.7|4
1643139000000|2022-01-25 19:30:00|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|27652.4|27632.4|1
1643139600000|2022-01-25 19:40:00|27650.1|27630.1|27650.1|27630.1|27650.1|27630.1|27650.1|27630.1|1
1643139900000|2022-01-25 19:45:00|27649|27629|27652.4|27632.4|27652.5|27632.5|27647.4|27627.4|10
1643140200000|2022-01-25 19:50:00|27651.4|27631.4|27652.4|27632.4|27652.4|27632.4|27650.1|27630.1|3
1643160600000|2022-01-26 01:30:00|27653.6|27633.6|27658|27638|27658.3|27638.3|27652.6|27632.6|35
1643160900000|2022-01-26 01:35:00|27658.2|27638.2|27654.1|27634.1|27659|27639|27653.6|27633.6|44
1643161200000|2022-01-26 01:40:00|27654.3|27634.3|27652.6|27632.6|27654.8|27634.8|27651.6|27631.6|50
1643161500000|2022-01-26 01:45:00|27653.2|27633.2|27652|27632|27653.5|27633.5|27652|27632|15
1643161800000|2022-01-26 01:50:00|27651.8|27631.8|27653.1|27633.1|27653.1|27633.1|27651.8|27631.8|21
1643162100000|2022-01-26 01:55:00|27652.9|27632.9|27653.9|27633.9|27654.5|27634.5|27652.9|27632.9|26
1643162400000|2022-01-26 02:00:00|27654.3|27634.3|27652.4|27632.4|27657.5|27637.5|27652.4|27632.4|23
1643162700000|2022-01-26 02:05:00|27652|27632|27652.3|27632.3|27656.8|27636.8|27652|27632|30
1643163000000|2022-01-26 02:10:00|27652.8|27632.8|27651.8|27631.8|27655.9|27635.9|27651.7|27631.7|51
1643163300000|2022-01-26 02:15:00|27652.6|27632.6|27653.7|27633.7|27653.9|27633.9|27651.8|27631.8|14
1643163600000|2022-01-26 02:20:00|27653.9|27633.9|27658|27638|27658|27638|27653.8|27633.8|24
1643163900000|2022-01-26 02:25:00|27658.3|27638.3|27657.6|27637.6|27660.5|27640.5|27657.3|27637.3|30
1643164200000|2022-01-26 02:30:00|27658.5|27638.5|27656.1|27636.1|27658.5|27638.5|27653.1|27633.1|47
1643164500000|2022-01-26 02:35:00|27656|27636|27657.5|27637.5|27659|27639|27656|27636|49
1643164800000|2022-01-26 02:40:00|27658|27638|27657.1|27637.1|27663|27643|27656.6|27636.6|52
1643165100000|2022-01-26 02:45:00|27657.3|27637.3|27656.3|27636.3|27659.5|27639.5|27652.4|27632.4|49
1643165400000|2022-01-26 02:50:00|27657.3|27637.3|27663.2|27643.2|27663.2|27643.2|27657.3|27637.3|11
1643165700000|2022-01-26 02:55:00|27663|27643|27666.6|27646.6|27667.2|27647.2|27662.1|27642.1|39
1643166000000|2022-01-26 03:00:00|27667.1|27647.1|27673|27653|27693.1|27657|27667.1|27645.4|53
1643166300000|2022-01-26 03:05:00|27672|27652|27663|27643|27672.5|27652.5|27659.5|27639.5|51
1643166600000|2022-01-26 03:10:00|27662.5|27642.5|27668|27648|27668|27648|27662.5|27642.5|25
1643166900000|2022-01-26 03:15:00|27667.5|27647.5|27668|27648|27668.5|27648.5|27667.5|27647.5|8
1643167200000|2022-01-26 03:20:00|27668.5|27648.5|27675|27655|27675.5|27655.5|27668.5|27648.5|17
1643167500000|2022-01-26 03:25:00|27676|27656|27676.2|27656.2|27677.8|27657.8|27675|27655|17
1643167800000|2022-01-26 03:30:00|27676.4|27656.4|27675|27655|27677|27657|27675|27655|6
1643168100000|2022-01-26 03:35:00|27669.6|27649.6|27668|27648|27669.6|27649.6|27668|27648|6
1643168400000|2022-01-26 03:40:00|27668.7|27648.7|27673.2|27653.2|27673.2|27653.2|27668.4|27648.4|13
1643168700000|2022-01-26 03:45:00|27673|27653|27677.9|27657.9|27677.9|27657.9|27672.4|27652.4|14
1643169000000|2022-01-26 03:50:00|27678.3|27658.3|27678|27658|27678.6|27658.6|27676.9|27656.9|30
1643169300000|2022-01-26 03:55:00|27678.5|27658.5|27678.5|27658.5|27679.1|27659.1|27678|27658|12
1643169600000|2022-01-26 04:00:00|27679|27659|27678.5|27658.5|27679|27659|27678.5|27658.5|2
1643169900000|2022-01-26 04:05:00|27678|27658|27678|27658|27679|27659|27678|27658|6
1643170200000|2022-01-26 04:10:00|27678.6|27658.6|27678|27658|27678.9|27658.9|27678|27658|4
1643170500000|2022-01-26 04:15:00|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|1
1643170800000|2022-01-26 04:20:00|27677.5|27657.5|27677.8|27657.8|27677.8|27657.8|27677.5|27657.5|4
1643171100000|2022-01-26 04:25:00|27677.5|27657.5|27676.9|27656.9|27677.8|27657.8|27676.9|27656.9|13
1643171400000|2022-01-26 04:30:00|27677.4|27657.4|27673|27653|27678.4|27658.4|27672.9|27652.9|32
1643171700000|2022-01-26 04:35:00|27673.4|27653.4|27678.7|27658.7|27678.7|27658.7|27673.2|27653.2|26
1643172000000|2022-01-26 04:40:00|27678.5|27658.5|27678.7|27658.7|27678.7|27658.7|27678.5|27658.5|6
1643172300000|2022-01-26 04:45:00|27678.5|27658.5|27678.7|27658.7|27678.7|27658.7|27678|27658|14
1643172600000|2022-01-26 04:50:00|27678.6|27658.6|27678.7|27658.7|27678.7|27658.7|27678.4|27658.4|18
1643172900000|2022-01-26 04:55:00|27679.2|27659.2|27678.7|27658.7|27679.6|27659.6|27678.6|27658.6|11
1643173200000|2022-01-26 05:00:00|27678.6|27658.6|27678.7|27658.7|27679.7|27659.7|27678.6|27658.6|19
1643173500000|2022-01-26 05:05:00|27679.5|27659.5|27679.1|27659.1|27679.9|27659.9|27678.6|27658.6|8
1643173800000|2022-01-26 05:10:00|27678.6|27658.6|27678.6|27658.6|27680.5|27660.5|27678.6|27658.6|15
1643174100000|2022-01-26 05:15:00|27678.7|27658.7|27677.2|27657.2|27679|27659|27676.4|27656.4|18
1643174400000|2022-01-26 05:20:00|27677|27657|27677.6|27657.6|27678|27658|27676.6|27656.6|9
1643174700000|2022-01-26 05:25:00|27678|27658|27676.7|27656.7|27678|27658|27676.5|27656.5|23
1643175000000|2022-01-26 05:30:00|27675.1|27655.1|27674.6|27654.6|27676.2|27656.2|27674.5|27654.5|8
1643175300000|2022-01-26 05:35:00|27674.5|27654.5|27674.5|27654.5|27674.5|27654.5|27674.5|27654.5|1
1643175600000|2022-01-26 05:40:00|27675.3|27655.3|27678|27658|27678.5|27658.5|27675.3|27655.3|6
1643175900000|2022-01-26 05:45:00|27677.5|27657.5|27677.5|27657.5|27680.5|27660.5|27676.5|27656.5|8
1643176200000|2022-01-26 05:50:00|27677|27657|27674.5|27654.5|27677|27657|27674.5|27654.5|6
1643176500000|2022-01-26 05:55:00|27673.6|27653.6|27674|27654|27676|27656|27673.6|27653.6|8
1643176800000|2022-01-26 06:00:00|27674.5|27654.5|27673.3|27653.3|27676.2|27656.2|27672.2|27652.2|40
1643177100000|2022-01-26 06:05:00|27672.6|27652.6|27673.6|27653.6|27677|27657|27672.5|27652.5|41
1643177400000|2022-01-26 06:10:00|27674.2|27654.2|27671.2|27651.2|27674.6|27654.6|27668.7|27648.7|56
1643177700000|2022-01-26 06:15:00|27671.3|27651.3|27657.5|27637.5|27671.3|27651.3|27657.2|27637.2|56
1643178000000|2022-01-26 06:20:00|27656.6|27636.6|27659.4|27639.4|27662.6|27642.6|27656.4|27636.4|61
1643178300000|2022-01-26 06:25:00|27658.5|27638.5|27654|27634|27659|27639|27653|27633|48
1643178600000|2022-01-26 06:30:00|27656|27636|27658.4|27638.4|27659.6|27639.6|27655.5|27635.5|40
1643178900000|2022-01-26 06:35:00|27657.4|27637.4|27657.2|27637.2|27658|27638|27655.4|27635.4|47
1643179200000|2022-01-26 06:40:00|27657|27637|27658.4|27638.4|27659|27639|27653.5|27633.5|34
1643179500000|2022-01-26 06:45:00|27656.1|27636.1|27657.5|27637.5|27657.9|27637.9|27656.1|27636.1|10
1643179800000|2022-01-26 06:50:00|27658|27638|27658.5|27638.5|27658.5|27638.5|27658|27638|2
1643180100000|2022-01-26 06:55:00|27659.5|27639.5|27663|27643|27663.6|27643.6|27658.6|27638.6|41
1643180400000|2022-01-26 07:00:00|27663.2|27643.2|27665.2|27645.2|27666.8|27646.8|27659.5|27639.5|41
1643180700000|2022-01-26 07:05:00|27665.3|27645.3|27666.2|27646.2|27666.2|27646.2|27665.3|27645.3|37
1643181000000|2022-01-26 07:10:00|27666.6|27646.6|27657.4|27637.4|27668.2|27648.2|27657.4|27637.4|31
1643181300000|2022-01-26 07:15:00|27658|27638|27662.6|27642.6|27664|27644|27658|27638|48
1643181600000|2022-01-26 07:20:00|27662.4|27642.4|27671.4|27651.4|27671.4|27651.4|27662.3|27642.3|42
1643181900000|2022-01-26 07:25:00|27671.6|27651.6|27673.7|27653.7|27673.7|27653.7|27668.4|27648.4|21
1643182200000|2022-01-26 07:30:00|27672.7|27652.7|27673|27653|27673|27653|27670.3|27650.3|32
1643182500000|2022-01-26 07:35:00|27672.4|27652.4|27673.4|27653.4|27673.6|27653.6|27672.4|27652.4|7
1643182800000|2022-01-26 07:40:00|27674.4|27654.4|27673|27653|27678|27658|27673|27653|19
1643183100000|2022-01-26 07:45:00|27673.2|27653.2|27675.5|27655.5|27676.4|27656.4|27673|27653|24
1643183400000|2022-01-26 07:50:00|27675|27655|27678|27658|27678|27658|27675|27655|22
1643183700000|2022-01-26 07:55:00|27678.7|27658.7|27682|27662|27683|27663|27675|27655|44
1643184000000|2022-01-26 08:00:00|27683|27663|27685|27665|27686|27666|27682|27662|23
1643184300000|2022-01-26 08:05:00|27685.5|27665.5|27674.5|27654.5|27685.5|27665.5|27673.9|27653.9|19
1643184600000|2022-01-26 08:10:00|27675|27655|27670.2|27650.2|27676|27656|27670.2|27650.2|59
1643184900000|2022-01-26 08:15:00|27670.4|27650.4|27671.5|27651.5|27671.5|27651.5|27670.4|27650.4|5
1643185200000|2022-01-26 08:20:00|27663.8|27643.8|27670|27650|27672.9|27650.4|27660.8|27634.9|52
1643185500000|2022-01-26 08:25:00|27670.4|27650.4|27672|27652|27674.5|27654.5|27670|27650|36
1643185800000|2022-01-26 08:30:00|27672.5|27652.5|27672.1|27652.1|27672.5|27652.5|27667.3|27647.3|102
1643186100000|2022-01-26 08:35:00|27672.5|27652.5|27672.1|27652.1|27672.5|27652.5|27672.1|27652.1|14
1643186400000|2022-01-26 08:40:00|27672.5|27652.5|27666.5|27646.5|27672.5|27652.5|27666.5|27646.5|56
1643187000000|2022-01-26 08:50:00|27667|27647|27673|27653|27674.6|27654.6|27667|27647|39
1643187300000|2022-01-26 08:55:00|27672.4|27652.4|27676|27656|27676|27656|27669.4|27649.4|61
1643187600000|2022-01-26 09:00:00|27675.9|27655.9|27676.1|27656.1|27678.8|27658.8|27675.5|27655.5|15
1643187900000|2022-01-26 09:05:00|27677|27657|27677|27657|27677|27657|27677|27657|1
1643188200000|2022-01-26 09:10:00|27676.9|27656.9|27677|27657|27677|27657|27676.9|27656.9|2
1643188500000|2022-01-26 09:15:00|27676.9|27656.9|27677|27657|27677|27657|27674|27654|10
1643188800000|2022-01-26 09:20:00|27676.5|27656.5|27666.8|27646.8|27676.5|27656.5|27663.1|27643.1|32
1643189100000|2022-01-26 09:25:00|27668.9|27648.9|27673.3|27653.3|27673.3|27653.3|27668.9|27648.9|11
1643189400000|2022-01-26 09:30:00|27668.8|27648.8|27668.7|27648.7|27669.7|27649.7|27668.3|27648.3|17
1643189700000|2022-01-26 09:35:00|27667.7|27647.7|27666.2|27646.2|27667.7|27647.7|27665.3|27645.3|4
1643190000000|2022-01-26 09:40:00|27667.5|27647.5|27667.5|27647.5|27668|27648|27665|27645|11
1643190300000|2022-01-26 09:45:00|27668|27648|27670.5|27650.5|27671|27651|27668|27648|11
1643190600000|2022-01-26 09:50:00|27671|27651|27683.4|27663.4|27683.4|27663.4|27670|27650|14
1643190900000|2022-01-26 09:55:00|27682.9|27662.9|27675|27655|27682.9|27662.9|27673|27653|29
1643191200000|2022-01-26 10:00:00|27674.5|27654.5|27679.5|27659.5|27679.5|27659.5|27674.5|27654.5|17
1643191500000|2022-01-26 10:05:00|27678.5|27658.5|27680|27660|27680.5|27660.5|27678.5|27658.5|6
1643191800000|2022-01-26 10:10:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680|27660|13
1643192100000|2022-01-26 10:15:00|27680|27660|27676.9|27656.9|27680.5|27660.5|27676.9|27656.9|15
1643192400000|2022-01-26 10:20:00|27677.4|27657.4|27676.9|27656.9|27677.4|27657.4|27676.9|27656.9|8
1643192700000|2022-01-26 10:25:00|27677.4|27657.4|27680.5|27660.5|27681|27661|27676.9|27656.9|22
1643193000000|2022-01-26 10:30:00|27681.5|27661.5|27678|27658|27682|27662|27677|27657|16
1643193300000|2022-01-26 10:35:00|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|27677.6|27657.6|1
1643193600000|2022-01-26 10:40:00|27679.5|27659.5|27681.6|27661.6|27681.6|27661.6|27679.5|27659.5|8
1643193900000|2022-01-26 10:45:00|27681.1|27661.1|27682.1|27662.1|27683.1|27663.1|27681.1|27661.1|11
1643194200000|2022-01-26 10:50:00|27681.8|27661.8|27682|27662|27683|27663|27680.6|27660.6|21
1643194500000|2022-01-26 10:55:00|27681.5|27661.5|27678.1|27658.1|27683|27663|27678.1|27658.1|18
1643194800000|2022-01-26 11:00:00|27676.1|27656.1|27678|27658|27679.1|27659.1|27676.1|27656.1|10
1643195100000|2022-01-26 11:05:00|27678.5|27658.5|27678.5|27658.5|27679|27659|27678.5|27658.5|3
1643195400000|2022-01-26 11:10:00|27679|27659|27681.5|27661.5|27682.9|27662.9|27678.5|27658.5|15
1643195700000|2022-01-26 11:15:00|27677.4|27657.4|27679|27659|27679.5|27659.5|27677.4|27657.4|9
1643196000000|2022-01-26 11:20:00|27679.5|27659.5|27681|27661|27681|27661|27679.5|27659.5|3
1643196300000|2022-01-26 11:25:00|27681.6|27661.6|27683|27663|27683|27663|27681.5|27661.5|12
1643197200000|2022-01-26 11:40:00|27684.5|27664.5|27683.8|27663.8|27684.5|27664.5|27683|27663|4
1643197500000|2022-01-26 11:45:00|27683.4|27663.4|27684.3|27664.3|27684.3|27664.3|27682.8|27662.8|6
1643198100000|2022-01-26 11:55:00|27682.9|27662.9|27682.9|27662.9|27682.9|27662.9|27682.9|27662.9|1
1643198400000|2022-01-26 12:00:00|27683.6|27663.6|27682.9|27662.9|27689.7|27665.3|27680.3|27654.7|8
1643198700000|2022-01-26 12:05:00|27682.8|27662.8|27682.9|27662.9|27682.9|27662.9|27682.8|27662.8|2
1643199000000|2022-01-26 12:10:00|27681.5|27661.5|27681.5|27661.5|27691.9|27663.4|27680.5|27655.6|23
1643199300000|2022-01-26 12:15:00|27691.9|27656.9|27681|27661|27691.9|27662|27680|27656.9|6
1643199900000|2022-01-26 12:25:00|27688.5|27653.5|27681|27661|27688.5|27661|27681|27653.5|2
1643200500000|2022-01-26 12:35:00|27679.7|27659.7|27679.1|27659.1|27679.7|27659.7|27679.1|27659.1|2
1643200800000|2022-01-26 12:40:00|27681.4|27661.4|27681.5|27661.5|27681.5|27661.5|27678.1|27658.1|12
1643201100000|2022-01-26 12:45:00|27683|27663|27687.7|27667.7|27687.7|27667.7|27683|27663|7
1643201400000|2022-01-26 12:50:00|27684.2|27664.2|27683|27663|27688.8|27668.8|27683|27663|11
1643201700000|2022-01-26 12:55:00|27686.5|27666.5|27683.1|27663.1|27686.5|27666.5|27683.1|27663.1|2
1643202300000|2022-01-26 13:05:00|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|27682.5|27662.5|1
1643203200000|2022-01-26 13:20:00|27683.6|27663.6|27682.5|27662.5|27683.6|27663.6|27682.5|27662.5|2
1643203800000|2022-01-26 13:30:00|27682.3|27662.3|27681|27661|27682.3|27662.3|27677.5|27657.5|14
1643204100000|2022-01-26 13:35:00|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|27680.5|27660.5|1
1643204400000|2022-01-26 13:40:00|27682.5|27662.5|27682|27662|27684.5|27664.5|27681.5|27661.5|9
1643204700000|2022-01-26 13:45:00|27682.2|27662.2|27679.5|27659.5|27682.2|27662.2|27678.2|27658.2|8
1643205000000|2022-01-26 13:50:00|27682|27662|27682|27662|27682|27662|27682|27662|1
1643205300000|2022-01-26 13:55:00|27681.7|27661.7|27679|27659|27681.7|27661.7|27678.4|27658.4|7
1643205600000|2022-01-26 14:00:00|27687.5|27652.5|27687.4|27652.4|27688|27653|27687.4|27652.4|3
1643205900000|2022-01-26 14:05:00|27682.9|27647.9|27682|27647|27682.9|27647.9|27682|27647|2
1643206200000|2022-01-26 14:10:00|27680.9|27645.9|27680|27645|27680.9|27645.9|27680|27645|2
1643206500000|2022-01-26 14:15:00|27680.5|27645.5|27679|27644|27680.5|27645.5|27679|27644|3
1643206800000|2022-01-26 14:20:00|27679.5|27644.5|27679.2|27644.2|27679.5|27644.5|27679.2|27644.2|2
1643207100000|2022-01-26 14:25:00|27679.7|27644.7|27675.5|27655.5|27684.2|27657.6|27675.5|27644.7|15
1643207400000|2022-01-26 14:30:00|27675|27655|27677|27657|27677|27657|27675|27655|6
1643207700000|2022-01-26 14:35:00|27676.5|27656.5|27679.5|27659.5|27680|27660|27676.5|27656.5|8
1643208000000|2022-01-26 14:40:00|27678|27658|27681.5|27661.5|27681.5|27661.5|27676.5|27656.5|8
1643208300000|2022-01-26 14:45:00|27681|27661|27679|27644|27685.5|27661|27679|27644|16
1643208600000|2022-01-26 14:50:00|27679.1|27644.1|27675.4|27655.4|27683.6|27656|27675.4|27644.1|7
1643208900000|2022-01-26 14:55:00|27676|27656|27675|27655|27681.6|27656.5|27671.5|27644.5|16
1643209200000|2022-01-26 15:00:00|27675.5|27655.5|27676.5|27656.5|27676.5|27656.5|27675.5|27655.5|7
1643209500000|2022-01-26 15:05:00|27677|27657|27679.1|27659.1|27680.5|27660.5|27677|27657|12
1643209800000|2022-01-26 15:10:00|27679.6|27659.6|27679.6|27659.6|27680|27660|27676.6|27656.6|10
1643210100000|2022-01-26 15:15:00|27685.7|27650.7|27676.5|27656.5|27685.7|27657|27676.5|27649.6|6
1643210400000|2022-01-26 15:20:00|27677|27657|27680.5|27660.5|27680.5|27660.5|27677|27657|8
1643210700000|2022-01-26 15:25:00|27680|27660|27682.3|27662.3|27682.3|27662.3|27680|27660|6
1643211000000|2022-01-26 15:30:00|27682.7|27662.7|27682.5|27662.5|27683|27663|27682.5|27662.5|6
1643211300000|2022-01-26 15:35:00|27683|27663|27683.5|27663.5|27683.5|27663.5|27683|27663|2
1643211600000|2022-01-26 15:40:00|27683|27663|27685.6|27665.6|27687|27667|27682.5|27662.5|11
1643211900000|2022-01-26 15:45:00|27685.5|27665.5|27685.5|27665.5|27685.5|27665.5|27685.1|27665.1|4
1643212200000|2022-01-26 15:50:00|27685|27665|27684.6|27664.6|27685|27665|27684.6|27664.6|3
1643212500000|2022-01-26 15:55:00|27685|27665|27684.5|27664.5|27685|27665|27684.5|27664.5|2
1643212800000|2022-01-26 16:00:00|27692.5|27657.5|27692.5|27657.5|27693|27658|27692.5|27657.5|5
1643213400000|2022-01-26 16:10:00|27682.6|27662.6|27685|27665|27687|27667|27682.6|27662.6|11
1643213700000|2022-01-26 16:15:00|27685.5|27665.5|27687.5|27667.5|27687.5|27667.5|27685.5|27665.5|5
1643214000000|2022-01-26 16:20:00|27687|27667|27687|27667|27687|27667|27686|27666|11
1643214300000|2022-01-26 16:25:00|27686.5|27666.5|27681.5|27661.5|27686.5|27666.5|27681.5|27661.5|10
1643214600000|2022-01-26 16:30:00|27682|27662|27680|27660|27682|27662|27679|27659|13
1643215200000|2022-01-26 16:40:00|27680.5|27660.5|27686.5|27651.5|27692|27661.1|27680|27650.5|27
1643215500000|2022-01-26 16:45:00|27687|27652|27682.4|27662.4|27687.4|27662.4|27682|27652|4
1643215800000|2022-01-26 16:50:00|27680.9|27660.9|27679.5|27659.5|27680.9|27660.9|27679.4|27659.4|6
1643216700000|2022-01-26 17:05:00|27680.4|27660.4|27685|27665|27685.5|27665.5|27680.4|27660.4|9
1643217000000|2022-01-26 17:10:00|27684.5|27664.5|27688|27668|27693.5|27668|27684.5|27658|8
1643217300000|2022-01-26 17:15:00|27687.1|27667.1|27685.5|27665.5|27687.1|27667.1|27685|27665|6
1643217900000|2022-01-26 17:25:00|27683|27663|27688|27668|27688|27668|27683|27663|11
1643218200000|2022-01-26 17:30:00|27688.5|27668.5|27688|27668|27688.5|27668.5|27688|27668|2
1643218500000|2022-01-26 17:35:00|27689|27669|27688|27668|27689|27669|27688|27668|2
1643218800000|2022-01-26 17:40:00|27689|27669|27688|27668|27689|27669|27688|27668|11
1643219100000|2022-01-26 17:45:00|27687.5|27667.5|27692|27657|27692.5|27672.5|27687.5|27657|5
1643219400000|2022-01-26 17:50:00|27692.5|27657.5|27695|27660|27695|27660|27689|27654|9
1643219700000|2022-01-26 17:55:00|27695.2|27660.2|27685.5|27665.5|27695.5|27667.5|27685.5|27660.2|4
1643220000000|2022-01-26 18:00:00|27692.5|27657.5|27692.3|27657.3|27692.8|27657.8|27692.3|27657.3|3
1643220300000|2022-01-26 18:05:00|27692.5|27657.5|27692.8|27657.8|27692.8|27657.8|27690|27655|8
1643220600000|2022-01-26 18:10:00|27692.3|27657.3|27692|27657|27692.3|27657.3|27692|27657|2
1643220900000|2022-01-26 18:15:00|27692.3|27657.3|27692.3|27657.3|27693.4|27666.4|27686.4|27655.7|73
1643221200000|2022-01-26 18:20:00|27691.8|27656.8|27683.5|27663.5|27693.4|27666.4|27682.2|27655.2|78
1643221500000|2022-01-26 18:25:00|27683.2|27663.2|27683.5|27663.5|27683.7|27663.7|27682.5|27662.5|63
1643221800000|2022-01-26 18:30:00|27683.7|27663.7|27683|27663|27683.8|27663.8|27683|27663|6
1643222100000|2022-01-26 18:35:00|27687.5|27667.5|27688|27668|27688|27668|27687.5|27667.5|2
1643222400000|2022-01-26 18:40:00|27687.7|27667.7|27688|27668|27688|27668|27687.7|27667.7|2
1643223000000|2022-01-26 18:50:00|27685|27665|27693|27658|27693|27665.5|27685|27657.5|6
1643223300000|2022-01-26 18:55:00|27693.5|27658.5|27693|27658|27693.5|27658.5|27692.5|27657.5|4
1643223600000|2022-01-26 19:00:00|27692.5|27657.5|27683|27648|27693|27658|27683|27648|11
1643223900000|2022-01-26 19:05:00|27684.5|27649.5|27685.5|27650.5|27690.5|27655.5|27683.5|27648.5|19
1643224200000|2022-01-26 19:10:00|27680|27660|27689.5|27654.5|27693.5|27666|27680|27651.5|12
1643224500000|2022-01-26 19:15:00|27689|27654|27689.1|27654.1|27689.5|27654.5|27689|27654|3
1643224800000|2022-01-26 19:20:00|27689.9|27654.9|27692|27657|27692|27657|27686.4|27651.4|13
1643225100000|2022-01-26 19:25:00|27691|27656|27690.4|27655.4|27691|27656|27684.9|27649.9|16
1643225400000|2022-01-26 19:30:00|27690.5|27655.5|27690.9|27655.9|27690.9|27660.5|27677.5|27650.9|21
1643225700000|2022-01-26 19:35:00|27690.7|27655.7|27692.6|27657.6|27694.3|27659.3|27690.5|27655.5|19
1643226000000|2022-01-26 19:40:00|27693.1|27658.1|27697.4|27662.4|27698.1|27663.1|27693.1|27658.1|11
1643226300000|2022-01-26 19:45:00|27696|27661|27706|27671|27708|27676.5|27695|27660|60
1643226600000|2022-01-26 19:50:00|27705|27670|27698.4|27663.4|27705|27670|27697.4|27662.4|16
1643226900000|2022-01-26 19:55:00|27697.9|27662.9|27706|27671|27707.9|27675.9|27691.4|27662.9|11
1643247000000|2022-01-27 01:30:00|27751|27731|27749.8|27729.8|27751|27731|27747.4|27727.4|19
1643247300000|2022-01-27 01:35:00|27749.9|27729.9|27742.3|27722.3|27750.4|27730.4|27741.3|27721.3|20
1643247600000|2022-01-27 01:40:00|27741.8|27721.8|27740.4|27720.4|27742.5|27722.5|27737|27717|44
1643247900000|2022-01-27 01:45:00|27740|27720|27742.5|27722.5|27743.3|27723.3|27740|27720|55
1643248200000|2022-01-27 01:50:00|27742.1|27722.1|27739|27719|27742.8|27722.8|27737.7|27717.7|47
1643248500000|2022-01-27 01:55:00|27738.4|27718.4|27740.6|27720.6|27741.6|27721.6|27738.4|27718.4|46
1643248800000|2022-01-27 02:00:00|27741.6|27721.6|27759.8|27739.8|27759.8|27739.8|27740.6|27720.6|65
1643249100000|2022-01-27 02:05:00|27759|27739|27760.1|27740.1|27763.4|27743.4|27758|27738|35
1643249400000|2022-01-27 02:10:00|27759.6|27739.6|27756.3|27736.3|27761|27741|27756.3|27736.3|42
1643249700000|2022-01-27 02:15:00|27756.7|27736.7|27756.8|27736.8|27758.5|27738.5|27756.2|27736.2|23
1643250000000|2022-01-27 02:20:00|27756.5|27736.5|27751.6|27731.6|27757|27737|27750.5|27730.5|38
1643250300000|2022-01-27 02:25:00|27752|27732|27751.5|27731.5|27752.5|27732.5|27749.9|27729.9|22
1643250600000|2022-01-27 02:30:00|27751.2|27731.2|27747.9|27727.9|27751.5|27731.5|27743.4|27723.4|70
1643250900000|2022-01-27 02:35:00|27747.4|27727.4|27747.4|27727.4|27753.9|27733.9|27747.3|27727.3|62
1643251200000|2022-01-27 02:40:00|27747.9|27727.9|27757|27737|27759.8|27739.8|27743|27723|70
1643251500000|2022-01-27 02:45:00|27756.6|27736.6|27763|27743|27763.3|27743.3|27753.6|27733.6|28
1643251800000|2022-01-27 02:50:00|27763.3|27743.3|27773|27753|27774.2|27754.2|27762.8|27742.8|52
1643252100000|2022-01-27 02:55:00|27773.3|27753.3|27779|27759|27779.9|27759.9|27773.3|27753.3|82
1643252400000|2022-01-27 03:00:00|27779.1|27759.1|27779.5|27759.5|27785|27765|27778.5|27758.5|48
1643252700000|2022-01-27 03:05:00|27780|27760|27779|27759|27780|27760|27778.5|27758.5|5
1643253000000|2022-01-27 03:10:00|27778.5|27758.5|27774|27754|27778.5|27758.5|27774|27754|26
1643253300000|2022-01-27 03:15:00|27773.5|27753.5|27772|27752|27774.5|27754.5|27771.5|27751.5|40
1643253600000|2022-01-27 03:20:00|27771.5|27751.5|27761|27741|27773|27753|27760.5|27740.5|144
1643253900000|2022-01-27 03:25:00|27761.5|27741.5|27764|27744|27764|27744|27761|27741|19
1643254200000|2022-01-27 03:30:00|27763.5|27743.5|27763|27743|27763.6|27743.6|27758.1|27738.1|45
1643254500000|2022-01-27 03:35:00|27762.6|27742.6|27762.6|27742.6|27763|27743|27758.2|27738.2|41
1643254800000|2022-01-27 03:40:00|27762.4|27742.4|27771|27751|27771.5|27751.5|27760.4|27740.4|23
1643255100000|2022-01-27 03:45:00|27770.5|27750.5|27770.7|27750.7|27770.7|27750.7|27770|27750|10
1643255400000|2022-01-27 03:50:00|27771.2|27751.2|27770.2|27750.2|27771.2|27751.2|27769.4|27749.4|22
1643255700000|2022-01-27 03:55:00|27769.9|27749.9|27769.9|27749.9|27770.7|27750.7|27769|27749|19
1643256000000|2022-01-27 04:00:00|27770.4|27750.4|27772|27752|27777.9|27757.9|27770.4|27750.4|22
1643256300000|2022-01-27 04:05:00|27772.5|27752.5|27773|27753|27773|27753|27772.5|27752.5|3
1643256600000|2022-01-27 04:10:00|27772|27752|27771.5|27751.5|27772|27752|27771.5|27751.5|2
1643256900000|2022-01-27 04:15:00|27771|27751|27771|27751|27771|27751|27771|27751|1
1643257200000|2022-01-27 04:20:00|27771.5|27751.5|27771|27751|27771.5|27751.5|27770|27750|7
1643257500000|2022-01-27 04:25:00|27770.5|27750.5|27767.5|27747.5|27771|27751|27766|27746|11
1643257800000|2022-01-27 04:30:00|27771.5|27751.5|27769.9|27749.9|27773|27753|27768|27748|20
1643258100000|2022-01-27 04:35:00|27769.5|27749.5|27777.4|27757.4|27777.9|27757.9|27769.5|27749.5|42
1643258700000|2022-01-27 04:45:00|27776.9|27756.9|27777.5|27757.5|27777.5|27757.5|27774.9|27754.9|6
1643259000000|2022-01-27 04:50:00|27778|27758|27778|27758|27778|27758|27778|27758|1
1643259300000|2022-01-27 04:55:00|27778.4|27758.4|27778|27758|27778.5|27758.5|27777.5|27757.5|5
1643259600000|2022-01-27 05:00:00|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|27778.5|27758.5|1
1643259900000|2022-01-27 05:05:00|27778|27758|27778.5|27758.5|27778.5|27758.5|27778|27758|6
1643260200000|2022-01-27 05:10:00|27777.9|27757.9|27778.5|27758.5|27779.1|27759.1|27777.9|27757.9|7
1643260500000|2022-01-27 05:15:00|27779.1|27759.1|27779.5|27759.5|27780.6|27760.6|27778|27758|15
1643260800000|2022-01-27 05:20:00|27778.9|27758.9|27771.9|27751.9|27778.9|27758.9|27771.9|27751.9|25
1643261100000|2022-01-27 05:25:00|27769.5|27749.5|27769|27749|27770.4|27750.4|27768.9|27748.9|11
1643261400000|2022-01-27 05:30:00|27768.5|27748.5|27768|27748|27768.5|27748.5|27768|27748|2
1643261700000|2022-01-27 05:35:00|27767.7|27747.7|27767.2|27747.2|27768|27748|27767.2|27747.2|11
1643262000000|2022-01-27 05:40:00|27767.5|27747.5|27767.2|27747.2|27767.5|27747.5|27766.6|27746.6|4
1643262300000|2022-01-27 05:45:00|27766.6|27746.6|27770.9|27750.9|27770.9|27750.9|27766.6|27746.6|19
1643262600000|2022-01-27 05:50:00|27771|27751|27771.6|27751.6|27772.3|27752.3|27769|27749|23
1643262900000|2022-01-27 05:55:00|27772|27752|27772.9|27752.9|27772.9|27752.9|27771.6|27751.6|13
1643263200000|2022-01-27 06:00:00|27772.5|27752.5|27777|27757|27784.2|27764.2|27772.2|27752.2|52
1643263500000|2022-01-27 06:05:00|27776.5|27756.5|27769.4|27749.4|27777|27757|27768.4|27748.4|17
1643263800000|2022-01-27 06:10:00|27768.9|27748.9|27762|27742|27768.9|27748.9|27760.9|27740.9|33
1643264100000|2022-01-27 06:15:00|27762.3|27742.3|27757|27737|27762.4|27742.4|27757|27737|11
1643264400000|2022-01-27 06:20:00|27757.5|27737.5|27757.4|27737.4|27762|27742|27757.3|27737.3|24
1643264700000|2022-01-27 06:25:00|27757.3|27737.3|27758.2|27738.2|27758.2|27738.2|27757|27737|10
1643265000000|2022-01-27 06:30:00|27758.1|27738.1|27763.2|27743.2|27763.2|27743.2|27758.1|27738.1|12
1643265300000|2022-01-27 06:35:00|27763.6|27743.6|27763.7|27743.7|27764.9|27744.9|27763.5|27743.5|12
1643265600000|2022-01-27 06:40:00|27765.2|27745.2|27771.1|27751.1|27773|27753|27763.6|27743.6|44
1643265900000|2022-01-27 06:45:00|27770.6|27750.6|27766.2|27746.2|27770.6|27750.6|27766|27746|24
1643266200000|2022-01-27 06:50:00|27766.1|27746.1|27766.6|27746.6|27766.7|27746.7|27765.6|27745.6|15
1643266500000|2022-01-27 06:55:00|27766.5|27746.5|27767|27747|27767.1|27747.1|27766.5|27746.5|9
1643266800000|2022-01-27 07:00:00|27766.9|27746.9|27763.1|27743.1|27767.7|27747.7|27762.2|27742.2|51
1643267100000|2022-01-27 07:05:00|27763.7|27743.7|27758.3|27738.3|27764.8|27744.8|27758|27738|38
1643267400000|2022-01-27 07:10:00|27758.5|27738.5|27761.7|27741.7|27763|27743|27753.5|27733.5|48
1643267700000|2022-01-27 07:15:00|27761.1|27741.1|27758.2|27738.2|27761.7|27741.7|27758|27738|29
1643268000000|2022-01-27 07:20:00|27758|27738|27767.7|27747.7|27767.7|27747.7|27757.5|27737.5|33
1643268300000|2022-01-27 07:25:00|27767.2|27747.2|27765.5|27745.5|27767.7|27747.7|27765|27745|59
1643268600000|2022-01-27 07:30:00|27766.1|27746.1|27764.4|27744.4|27771.5|27751.5|27762.4|27742.4|54
1643268900000|2022-01-27 07:35:00|27765.5|27745.5|27769.4|27749.4|27772.5|27752.5|27759.5|27739.5|66
1643269200000|2022-01-27 07:40:00|27770|27750|27773.4|27753.4|27773.4|27753.4|27768.6|27748.6|22
1643269500000|2022-01-27 07:45:00|27773|27753|27778.4|27758.4|27779.6|27759.6|27773|27753|14
1643269800000|2022-01-27 07:50:00|27777.5|27757.5|27784.6|27764.6|27787|27767|27776.3|27756.3|42
1643270100000|2022-01-27 07:55:00|27783.6|27763.6|27793.6|27773.6|27802.6|27782.6|27783.6|27763.6|60
1643270400000|2022-01-27 08:00:00|27794|27774|27792.4|27772.4|27799|27779|27784|27764|69
1643270700000|2022-01-27 08:05:00|27792.5|27772.5|27795.8|27775.8|27803.5|27783.5|27792.5|27772.5|54
1643271000000|2022-01-27 08:10:00|27791.3|27771.3|27787.3|27767.3|27798.3|27773.3|27785.3|27763.3|71
1643271300000|2022-01-27 08:15:00|27787.5|27767.5|27800.1|27780.1|27800.1|27780.1|27787.5|27767.5|27
1643271600000|2022-01-27 08:20:00|27798.9|27778.9|27790.2|27770.2|27800.1|27780.1|27790.2|27770.2|29
1643271900000|2022-01-27 08:25:00|27790.6|27770.6|27781|27761|27793.9|27773.9|27777.6|27757.6|32
1643272200000|2022-01-27 08:30:00|27781.2|27761.2|27778.8|27758.8|27782|27762|27777.5|27757.5|76
1643272500000|2022-01-27 08:35:00|27778.4|27758.4|27778.1|27758.1|27779.1|27759.1|27776.5|27756.5|88
1643272800000|2022-01-27 08:40:00|27778|27758|27777.1|27757.1|27778.6|27758.6|27774.7|27754.7|43
1643273100000|2022-01-27 08:45:00|27776.9|27756.9|27769.4|27749.4|27777.1|27757.1|27767|27747|23
1643273400000|2022-01-27 08:50:00|27769.8|27749.8|27773|27753|27773.3|27753.3|27769.3|27749.3|19
1643273700000|2022-01-27 08:55:00|27773.5|27753.5|27775|27755|27778.2|27758.2|27771.2|27751.2|94
1643274000000|2022-01-27 09:00:00|27778.2|27758.2|27772|27752|27778.2|27758.2|27770.5|27750.5|12
1643274300000|2022-01-27 09:05:00|27772.7|27752.7|27778|27758|27778|27758|27772.6|27752.6|21
1643274600000|2022-01-27 09:10:00|27782.2|27762.2|27778|27758|27783|27763|27778|27758|8
1643274900000|2022-01-27 09:15:00|27779.2|27759.2|27782.3|27762.3|27782.3|27762.3|27779.2|27759.2|7
1643275200000|2022-01-27 09:20:00|27791.3|27771.3|27775.9|27755.9|27791.3|27771.3|27773.9|27753.9|19
1643275500000|2022-01-27 09:25:00|27775.3|27755.3|27775|27755|27775.8|27755.8|27775|27755|7
1643275800000|2022-01-27 09:30:00|27774.4|27754.4|27770.7|27750.7|27774.4|27754.4|27768.4|27748.4|29
1643276100000|2022-01-27 09:35:00|27770.2|27750.2|27770.7|27750.7|27770.7|27750.7|27769.7|27749.7|4
1643276400000|2022-01-27 09:40:00|27772.2|27752.2|27775.1|27755.1|27778.5|27758.5|27770.7|27750.7|32
1643276700000|2022-01-27 09:45:00|27775|27755|27768|27748|27775.5|27755.5|27768|27748|23
1643277000000|2022-01-27 09:50:00|27767.5|27747.5|27763.8|27743.8|27767.5|27747.5|27763.5|27743.5|11
1643277300000|2022-01-27 09:55:00|27760.6|27740.6|27760.4|27740.4|27761.8|27741.8|27760.4|27740.4|4
1643277600000|2022-01-27 10:00:00|27760.5|27740.5|27772.8|27752.8|27773.3|27753.3|27760.5|27740.5|16
1643277900000|2022-01-27 10:05:00|27769.8|27749.8|27767.8|27747.8|27769.8|27749.8|27767.8|27747.8|3
1643278200000|2022-01-27 10:10:00|27768.2|27748.2|27762.8|27742.8|27770.8|27750.8|27762.8|27742.8|8
1643278500000|2022-01-27 10:15:00|27763.8|27743.8|27766.8|27746.8|27768.3|27748.3|27762.8|27742.8|17
1643278800000|2022-01-27 10:20:00|27769.6|27749.6|27765.8|27745.8|27769.6|27749.6|27762.2|27742.2|13
1643279100000|2022-01-27 10:25:00|27766.2|27746.2|27767.5|27747.5|27767.5|27747.5|27766.2|27746.2|7
1643279400000|2022-01-27 10:30:00|27767.2|27747.2|27770.5|27750.5|27770.5|27750.5|27767.2|27747.2|11
1643280600000|2022-01-27 10:50:00|27773.5|27753.5|27774|27754|27774|27754|27773.5|27753.5|2
1643280900000|2022-01-27 10:55:00|27774.9|27754.9|27774|27754|27774.9|27754.9|27774|27754|2
1643281200000|2022-01-27 11:00:00|27775.9|27755.9|27774.5|27754.5|27777.5|27757.5|27774.5|27754.5|7
1643281500000|2022-01-27 11:05:00|27785.9|27750.9|27785.1|27750.1|27787.5|27752.5|27785.1|27750.1|4
1643282400000|2022-01-27 11:20:00|27772.7|27752.7|27772.1|27752.1|27773.2|27753.2|27772.1|27752.1|4
1643283300000|2022-01-27 11:35:00|27772|27752|27774|27754|27774|27754|27772|27752|7
1643283600000|2022-01-27 11:40:00|27774.9|27754.9|27785.5|27765.5|27787.2|27767.2|27774.8|27754.8|10
1643283900000|2022-01-27 11:45:00|27785.4|27765.4|27793.2|27773.2|27793.2|27773.2|27785.4|27765.4|20
1643284200000|2022-01-27 11:50:00|27792|27772|27793.2|27773.2|27793.7|27773.7|27792|27772|6
1643284500000|2022-01-27 11:55:00|27792.7|27772.7|27789.7|27769.7|27792.7|27772.7|27787.7|27767.7|12
1643284800000|2022-01-27 12:00:00|27789.6|27769.6|27790.2|27770.2|27790.2|27770.2|27789.6|27769.6|3
1643285100000|2022-01-27 12:05:00|27789.7|27769.7|27785|27765|27789.7|27769.7|27783|27763|15
1643285400000|2022-01-27 12:10:00|27785.2|27765.2|27783.8|27763.8|27788.5|27768.5|27783.8|27763.8|16
1643285700000|2022-01-27 12:15:00|27783|27763|27778.2|27758.2|27790.1|27770.1|27775.9|27755.9|18
1643286000000|2022-01-27 12:20:00|27778.5|27758.5|27786.5|27766.5|27787.5|27767.5|27778.5|27758.5|8
1643286300000|2022-01-27 12:25:00|27786.4|27766.4|27772.8|27752.8|27786.4|27766.4|27772.2|27752.2|33
1643286600000|2022-01-27 12:30:00|27772.7|27752.7|27768.7|27748.7|27788.1|27763.3|27764.3|27744.3|36
1643286900000|2022-01-27 12:35:00|27769.7|27749.7|27776.7|27756.7|27786.7|27766.7|27769.7|27749.7|34
1643287200000|2022-01-27 12:40:00|27774.3|27754.3|27773.2|27753.2|27774.3|27754.3|27773.2|27753.2|12
1643287500000|2022-01-27 12:45:00|27772.4|27752.4|27772.5|27752.5|27773.2|27753.2|27772.4|27752.4|4
1643287800000|2022-01-27 12:50:00|27771.4|27751.4|27788.9|27753.9|27789.4|27754.6|27771.4|27750.7|18
1643288400000|2022-01-27 13:00:00|27784|27764|27770.2|27750.2|27784|27764|27770.2|27750.2|30
1643288700000|2022-01-27 13:05:00|27770|27750|27781.4|27761.4|27781.4|27761.4|27770|27750|13
1643289000000|2022-01-27 13:10:00|27775.5|27755.5|27772.5|27752.5|27775.5|27755.5|27771.7|27751.7|7
1643289300000|2022-01-27 13:15:00|27774.2|27754.2|27772.7|27752.7|27774.2|27754.2|27772.5|27752.5|5
1643289600000|2022-01-27 13:20:00|27772.5|27752.5|27767.5|27747.5|27773.7|27753.7|27767.5|27747.5|8
1643289900000|2022-01-27 13:25:00|27767.7|27747.7|27789|27754|27789|27754.5|27767.7|27747.4|18
1643290200000|2022-01-27 13:30:00|27789.5|27754.5|27779|27759|27790.9|27761.7|27772|27752|27
1643290500000|2022-01-27 13:35:00|27778.5|27758.5|27773|27753|27781.4|27761.4|27772|27752|23
1643290800000|2022-01-27 13:40:00|27773.2|27753.2|27774|27754|27777.5|27757.5|27767.7|27747.7|25
1643291100000|2022-01-27 13:45:00|27773|27753|27777.5|27757.5|27778.2|27758.2|27773|27753|13
1643291400000|2022-01-27 13:50:00|27773.5|27753.5|27770.5|27750.5|27778|27758|27767.7|27747.7|25
1643291700000|2022-01-27 13:55:00|27770.3|27750.3|27762|27742|27770.5|27750.5|27762|27742|10
1643292000000|2022-01-27 14:00:00|27763.5|27743.5|27762|27742|27765.5|27745.5|27755|27735|21
1643292300000|2022-01-27 14:05:00|27762.5|27742.5|27751.5|27731.5|27771.5|27744|27750.5|27730.5|18
1643292600000|2022-01-27 14:10:00|27751|27731|27751|27731|27752|27732|27751|27731|6
1643292900000|2022-01-27 14:15:00|27751.5|27731.5|27760|27740|27760|27740|27750.5|27730.5|15
1643293200000|2022-01-27 14:20:00|27766.5|27731.5|27756|27736|27769.5|27736.4|27755.5|27727.5|23
1643293500000|2022-01-27 14:25:00|27755|27735|27759|27739|27767.5|27741.5|27755|27730|17
1643294100000|2022-01-27 14:35:00|27759.5|27739.5|27757|27737|27761.5|27741.5|27756.5|27736.5|10
1643294400000|2022-01-27 14:40:00|27756.5|27736.5|27760|27725|27760|27736.5|27746.5|27724.5|22
1643294700000|2022-01-27 14:45:00|27762.5|27727.5|27762|27727|27762.5|27727.5|27760|27725|7
1643295000000|2022-01-27 14:50:00|27761.5|27726.5|27762|27727|27762|27727|27761.5|27726.5|2
1643295300000|2022-01-27 14:55:00|27762.2|27727.2|27759|27739|27770.5|27742.5|27759|27727.2|17
1643295600000|2022-01-27 15:00:00|27759.4|27739.4|27770|27735|27770|27739.9|27759.4|27735|3
1643295900000|2022-01-27 15:05:00|27770.5|27735.5|27763|27743|27770.5|27745.5|27762.5|27735.5|17
1643296200000|2022-01-27 15:10:00|27763.5|27743.5|27766|27746|27768|27748|27760.5|27740.5|13
1643296500000|2022-01-27 15:15:00|27766.5|27746.5|27765.5|27745.5|27766.5|27746.5|27765.5|27745.5|5
1643296800000|2022-01-27 15:20:00|27765|27745|27765.5|27745.5|27765.5|27745.5|27764.5|27744.5|8
1643297100000|2022-01-27 15:25:00|27776|27756|27777.5|27742.5|27793.5|27758.5|27775|27740|36
1643297400000|2022-01-27 15:30:00|27778|27743|27783.5|27748.5|27784.5|27756|27770.5|27742.5|20
1643297700000|2022-01-27 15:35:00|27784.5|27749.5|27783.5|27748.5|27784.5|27749.5|27783.5|27748.5|2
1643298000000|2022-01-27 15:40:00|27784.5|27749.5|27783.5|27748.5|27785|27750|27783.4|27748.4|10
1643298300000|2022-01-27 15:45:00|27777.9|27742.9|27773|27738|27778.5|27743.5|27760.5|27732.5|31
1643298600000|2022-01-27 15:50:00|27772.5|27737.5|27765.5|27745.5|27773.5|27745.5|27765.5|27737.5|4
1643298900000|2022-01-27 15:55:00|27765|27745|27758.2|27723.2|27771.5|27745.5|27745.5|27720.5|28
1643299200000|2022-01-27 16:00:00|27758.7|27723.7|27764.7|27729.7|27764.7|27740.2|27757.2|27722.2|12
1643299500000|2022-01-27 16:05:00|27763|27728|27753|27718|27763|27728|27753|27718|25
1643299800000|2022-01-27 16:10:00|27753.2|27718.2|27759.5|27724.5|27759.5|27724.5|27753.2|27718.2|8
1643300100000|2022-01-27 16:15:00|27759.7|27724.7|27761.7|27726.7|27762.4|27727.4|27759.7|27724.7|13
1643300400000|2022-01-27 16:20:00|27761.5|27726.5|27763.7|27728.7|27763.7|27728.7|27759|27724|10
1643300700000|2022-01-27 16:25:00|27764|27729|27763.5|27728.5|27766|27731|27763.5|27728.5|9
1643301000000|2022-01-27 16:30:00|27764|27729|27764|27729|27764|27729|27764|27729|1
1643301300000|2022-01-27 16:35:00|27762.5|27727.5|27761.5|27726.5|27762.5|27732.6|27752.6|27722|9
1643302500000|2022-01-27 16:55:00|27762|27727|27769.7|27734.7|27770.5|27738.5|27758.5|27727|16
1643302800000|2022-01-27 17:00:00|27769.2|27734.2|27769.2|27734.2|27769.2|27734.2|27768.7|27733.7|3
1643303100000|2022-01-27 17:05:00|27769.7|27734.7|27773.5|27738.5|27773.5|27738.5|27769.7|27734.7|5
1643303400000|2022-01-27 17:10:00|27772.9|27737.9|27773|27738|27775.6|27740.6|27768|27733|9
1643303700000|2022-01-27 17:15:00|27773.7|27738.7|27773.2|27738.2|27773.7|27738.7|27773|27738|3
1643304000000|2022-01-27 17:20:00|27773.7|27738.7|27773|27738|27773.7|27738.7|27769.7|27734.7|7
1643304300000|2022-01-27 17:25:00|27772.9|27737.9|27773.4|27738.4|27774.7|27739.7|27772.9|27737.9|7
1643304600000|2022-01-27 17:30:00|27773.5|27738.5|27769.2|27749.2|27776.2|27749.7|27767|27738|13
1643304900000|2022-01-27 17:35:00|27768.7|27748.7|27795.5|27760.5|27795.5|27761.5|27768|27748|12
1643305200000|2022-01-27 17:40:00|27795.1|27760.1|27787.5|27752.5|27795.1|27760.1|27785|27750|8
1643305500000|2022-01-27 17:45:00|27787|27752|27795|27760|27795|27760|27787|27752|4
1643306100000|2022-01-27 17:55:00|27781.5|27746.5|27785|27750|27790.5|27755.5|27781.5|27746.5|10
1643306400000|2022-01-27 18:00:00|27785.5|27750.5|27786.5|27751.5|27786.5|27751.5|27785.5|27750.5|2
1643306700000|2022-01-27 18:05:00|27789.6|27754.6|27789.6|27754.6|27789.6|27754.6|27789.6|27754.6|1
1643307000000|2022-01-27 18:10:00|27795|27760|27786.4|27766.4|27795|27768.5|27786.4|27758.8|7
1643307300000|2022-01-27 18:15:00|27786.9|27766.9|27787.1|27767.1|27790.5|27767.1|27786.9|27755.5|3
1643307600000|2022-01-27 18:20:00|27786.9|27766.9|27795|27760|27795.5|27772.1|27783.4|27755|10
1643307900000|2022-01-27 18:25:00|27792.5|27757.5|27795|27760|27795|27760|27792.5|27757.5|6
1643308500000|2022-01-27 18:35:00|27793.5|27758.5|27793.5|27758.5|27793.5|27758.5|27793.5|27758.5|1
1643308800000|2022-01-27 18:40:00|27794|27759|27794|27759|27794|27759|27794|27759|1
1643309700000|2022-01-27 18:55:00|27796.1|27761.1|27796.1|27761.1|27796.1|27761.1|27796.1|27761.1|1
1643310000000|2022-01-27 19:00:00|27794|27759|27789.9|27754.9|27795.1|27760.1|27789.9|27754.9|9
1643310300000|2022-01-27 19:05:00|27791.1|27756.1|27787|27752|27792.1|27757.1|27786.5|27751.5|5
1643310600000|2022-01-27 19:10:00|27787.3|27752.3|27784.6|27749.6|27787.3|27752.3|27784.6|27749.6|2
1643310900000|2022-01-27 19:15:00|27784.7|27749.7|27778.2|27758.2|27785.2|27758.2|27777.7|27749.7|5
1643311200000|2022-01-27 19:20:00|27778.7|27758.7|27788.3|27753.3|27788.3|27761.8|27778.1|27753.3|25
1643311500000|2022-01-27 19:25:00|27787.8|27752.8|27787.3|27752.3|27787.8|27752.8|27787.3|27752.3|2
1643311800000|2022-01-27 19:30:00|27787.8|27752.8|27787.3|27752.3|27787.8|27752.8|27786.5|27751.5|4
1643312100000|2022-01-27 19:35:00|27786.5|27751.5|27786.8|27751.8|27787.3|27759.5|27779|27751.5|5
1643312700000|2022-01-27 19:45:00|27786.3|27751.3|27786.3|27751.3|27786.3|27751.3|27786.3|27751.3|1
1643313000000|2022-01-27 19:50:00|27786.8|27751.8|27786.8|27751.8|27786.8|27751.8|27786.8|27751.8|1
1643313300000|2022-01-27 19:55:00|27787.3|27752.3|27787.3|27752.3|27787.3|27752.3|27787.3|27752.3|1
1643333400000|2022-01-28 01:30:00|27759.9|27739.9|27763.3|27743.3|27763.4|27743.4|27754.5|27734.5|11
1643333700000|2022-01-28 01:35:00|27762.5|27742.5|27761.3|27741.3|27763.3|27743.3|27761.3|27741.3|34
1643334000000|2022-01-28 01:40:00|27761.5|27741.5|27763.3|27743.3|27763.9|27743.9|27761.5|27741.5|9
1643334300000|2022-01-28 01:45:00|27762.9|27742.9|27768.3|27748.3|27771.9|27751.9|27762.9|27742.9|33
1643334600000|2022-01-28 01:50:00|27768.4|27748.4|27766.4|27746.4|27770|27750|27766|27746|22
1643334900000|2022-01-28 01:55:00|27766.5|27746.5|27761.9|27741.9|27766.9|27746.9|27761.5|27741.5|29
1643335200000|2022-01-28 02:00:00|27761.5|27741.5|27762.9|27742.9|27763.5|27743.5|27761.2|27741.2|15
1643335500000|2022-01-28 02:05:00|27763|27743|27762.9|27742.9|27763.5|27743.5|27762.9|27742.9|4
1643335800000|2022-01-28 02:10:00|27763|27743|27763.9|27743.9|27764.4|27744.4|27762.9|27742.9|19
1643336100000|2022-01-28 02:15:00|27764|27744|27769|27749|27770|27750|27763.9|27743.9|33
1643336400000|2022-01-28 02:20:00|27768.6|27748.6|27771.2|27751.2|27774.9|27754.9|27767.3|27747.3|36
1643336700000|2022-01-28 02:25:00|27771.4|27751.4|27772.5|27752.5|27773.3|27753.3|27771.4|27751.4|18
1643337000000|2022-01-28 02:30:00|27772.9|27752.9|27773.9|27753.9|27773.9|27753.9|27772.5|27752.5|7
1643337300000|2022-01-28 02:35:00|27773.4|27753.4|27778|27758|27779|27759|27772.5|27752.5|37
1643337600000|2022-01-28 02:40:00|27778.3|27758.3|27773.3|27753.3|27778.4|27758.4|27773.3|27753.3|18
1643337900000|2022-01-28 02:45:00|27773.6|27753.6|27776.4|27756.4|27778|27758|27773.6|27753.6|36
1643338200000|2022-01-28 02:50:00|27776|27756|27773.4|27753.4|27777|27757|27773.4|27753.4|17
1643338500000|2022-01-28 02:55:00|27773|27753|27780|27760|27783|27763|27773|27753|22
1643338800000|2022-01-28 03:00:00|27780.9|27760.9|27772.4|27752.4|27780.9|27760.9|27772.4|27752.4|12
1643339100000|2022-01-28 03:05:00|27773|27753|27773|27753|27775.5|27755.5|27772.4|27752.4|23
1643339400000|2022-01-28 03:10:00|27772.4|27752.4|27768|27748|27773|27753|27763.4|27743.4|21
1643339700000|2022-01-28 03:15:00|27767.9|27747.9|27769.3|27749.3|27770.2|27750.2|27767.9|27747.9|13
1643340000000|2022-01-28 03:20:00|27769.4|27749.4|27761.9|27741.9|27771|27751|27757.4|27737.4|39
1643340300000|2022-01-28 03:25:00|27762|27742|27762.3|27742.3|27762.3|27742.3|27759.2|27739.2|18
1643340600000|2022-01-28 03:30:00|27762.9|27742.9|27757.6|27737.6|27763.4|27743.4|27757.3|27737.3|14
1643340900000|2022-01-28 03:35:00|27757.4|27737.4|27762|27742|27762.3|27742.3|27757.4|27737.4|12
1643341200000|2022-01-28 03:40:00|27762.3|27742.3|27762|27742|27762.4|27742.4|27762|27742|6
1643341500000|2022-01-28 03:45:00|27761.9|27741.9|27757.3|27737.3|27762.2|27742.2|27757.3|27737.3|10
1643341800000|2022-01-28 03:50:00|27757.4|27737.4|27759|27739|27759|27739|27757.4|27737.4|15
1643342100000|2022-01-28 03:55:00|27758.6|27738.6|27756|27736|27759|27739|27756|27736|10
1643342400000|2022-01-28 04:00:00|27756.2|27736.2|27757|27737|27757|27737|27756.2|27736.2|2
1643343300000|2022-01-28 04:15:00|27757.2|27737.2|27760|27740|27760.4|27740.4|27757.2|27737.2|8
1643343600000|2022-01-28 04:20:00|27760.2|27740.2|27762.5|27742.5|27764|27744|27760.2|27740.2|8
1643343900000|2022-01-28 04:25:00|27762|27742|27770.5|27750.5|27771|27751|27762|27742|18
1643344200000|2022-01-28 04:30:00|27768|27748|27765.4|27745.4|27768|27748|27765|27745|16
1643344500000|2022-01-28 04:35:00|27767|27747|27776.2|27756.2|27776.5|27756.5|27766.4|27746.4|27
1643344800000|2022-01-28 04:40:00|27776.5|27756.5|27773|27753|27776.5|27756.5|27769|27749|21
1643345100000|2022-01-28 04:45:00|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|27772.4|27752.4|1
1643345400000|2022-01-28 04:50:00|27773|27753|27774|27754|27778.4|27758.4|27771|27751|15
1643345700000|2022-01-28 04:55:00|27773.9|27753.9|27769.6|27749.6|27773.9|27753.9|27768|27748|12
1643346000000|2022-01-28 05:00:00|27770.4|27750.4|27773.3|27753.3|27773.3|27753.3|27770.4|27750.4|6
1643346300000|2022-01-28 05:05:00|27773.9|27753.9|27774.4|27754.4|27774.6|27754.6|27773.9|27753.9|6
1643346600000|2022-01-28 05:10:00|27776.9|27756.9|27774|27754|27778.9|27758.9|27773.6|27753.6|10
1643346900000|2022-01-28 05:15:00|27773.9|27753.9|27773.3|27753.3|27774.8|27754.8|27773|27753|11
1643347500000|2022-01-28 05:25:00|27773.5|27753.5|27774.2|27754.2|27774.6|27754.6|27773.5|27753.5|5
1643348100000|2022-01-28 05:35:00|27773.9|27753.9|27773.6|27753.6|27773.9|27753.9|27773.4|27753.4|3
1643348400000|2022-01-28 05:40:00|27773.4|27753.4|27768.5|27748.5|27773.4|27753.4|27768.5|27748.5|7
1643348700000|2022-01-28 05:45:00|27768.4|27748.4|27777|27757|27777.4|27757.4|27768.4|27748.4|25
1643349000000|2022-01-28 05:50:00|27776|27756|27778|27758|27778|27758|27775|27755|6
1643349300000|2022-01-28 05:55:00|27779.2|27759.2|27779|27759|27779.3|27759.3|27778.6|27758.6|14
1643349600000|2022-01-28 06:00:00|27778.6|27758.6|27779|27759|27779.8|27759.8|27778.6|27758.6|40
1643349900000|2022-01-28 06:05:00|27779.2|27759.2|27778.4|27758.4|27779.8|27759.8|27778.3|27758.3|8
1643350200000|2022-01-28 06:10:00|27778.3|27758.3|27778.4|27758.4|27779.4|27759.4|27774|27754|29
1643350500000|2022-01-28 06:15:00|27779.4|27759.4|27781.4|27761.4|27782.5|27762.5|27779.4|27759.4|53
1643350800000|2022-01-28 06:20:00|27781.3|27761.3|27777.4|27757.4|27781.3|27761.3|27777|27757|27
1643351100000|2022-01-28 06:25:00|27777.6|27757.6|27779|27759|27779|27759|27777.4|27757.4|8
1643351400000|2022-01-28 06:30:00|27779.4|27759.4|27778.2|27758.2|27779.4|27759.4|27777.4|27757.4|9
1643351700000|2022-01-28 06:35:00|27778.4|27758.4|27782.4|27762.4|27782.4|27762.4|27778.4|27758.4|9
1643352000000|2022-01-28 06:40:00|27777.2|27757.2|27778|27758|27778.3|27758.3|27777|27757|10
1643352300000|2022-01-28 06:45:00|27778.3|27758.3|27782.9|27762.9|27786.2|27766.2|27778.3|27758.3|18
1643352600000|2022-01-28 06:50:00|27783|27763|27783|27763|27783.2|27763.2|27783|27763|3
1643352900000|2022-01-28 06:55:00|27783.2|27763.2|27785.9|27765.9|27785.9|27765.9|27783.2|27763.2|17
1643353200000|2022-01-28 07:00:00|27785.1|27765.1|27785.5|27765.5|27795.5|27775.5|27784.9|27764.9|49
1643353500000|2022-01-28 07:05:00|27786|27766|27787.5|27767.5|27788|27768|27785.4|27765.4|22
1643353800000|2022-01-28 07:10:00|27788|27768|27794.8|27774.8|27795|27775|27787.5|27767.5|38
1643354100000|2022-01-28 07:15:00|27794.5|27774.5|27798|27778|27799.5|27779.5|27794.5|27774.5|16
1643354400000|2022-01-28 07:20:00|27798.5|27778.5|27803.9|27783.9|27808|27788|27798.5|27778.5|26
1643354700000|2022-01-28 07:25:00|27804.5|27784.5|27793.5|27773.5|27805.4|27785.4|27793.5|27773.5|31
1643355000000|2022-01-28 07:30:00|27794|27774|27812|27792|27812.5|27792.5|27793.5|27773.5|38
1643355300000|2022-01-28 07:35:00|27810.4|27790.4|27806.9|27786.9|27814|27794|27804.5|27784.5|49
1643355600000|2022-01-28 07:40:00|27807.4|27787.4|27798|27778|27807.4|27787.4|27779.4|27759.4|68
1643355900000|2022-01-28 07:45:00|27800.5|27780.5|27798|27778|27800.5|27780.5|27795|27775|30
1643356200000|2022-01-28 07:50:00|27798.4|27778.4|27793|27773|27798.4|27778.4|27793|27773|18
1643356500000|2022-01-28 07:55:00|27793.4|27773.4|27794|27774|27794|27774|27793|27773|10
1643356800000|2022-01-28 08:00:00|27793.4|27773.4|27797|27777|27800.5|27780.5|27792.5|27772.5|32
1643357100000|2022-01-28 08:05:00|27797.5|27777.5|27810|27790|27810.5|27790.5|27794|27774|35
1643357400000|2022-01-28 08:10:00|27811|27791|27813.5|27793.5|27814|27794|27811|27791|8
1643357700000|2022-01-28 08:15:00|27813|27793|27812.5|27792.5|27816|27796|27812.5|27792.5|29
1643358000000|2022-01-28 08:20:00|27813|27793|27801.4|27781.4|27818|27798|27796.8|27776.8|37
1643358300000|2022-01-28 08:25:00|27799.5|27779.5|27813.2|27793.2|27815.4|27795.4|27798.9|27778.9|38
1643358600000|2022-01-28 08:30:00|27814|27794|27809.1|27789.1|27814|27794|27809.1|27789.1|9
1643358900000|2022-01-28 08:35:00|27809.5|27789.5|27810.1|27790.1|27815.1|27795.1|27807.5|27787.5|30
1643359200000|2022-01-28 08:40:00|27810|27790|27811|27791|27812|27792|27809.5|27789.5|22
1643359500000|2022-01-28 08:45:00|27811.4|27791.4|27813.4|27793.4|27813.4|27793.4|27811|27791|24
1643359800000|2022-01-28 08:50:00|27813|27793|27808.3|27788.3|27813.4|27793.4|27807.9|27787.9|31
1643360100000|2022-01-28 08:55:00|27808.9|27788.9|27805.3|27785.3|27809.6|27789.6|27805.3|27785.3|39
1643360400000|2022-01-28 09:00:00|27805.7|27785.7|27798.5|27778.5|27805.7|27785.7|27787.1|27767.1|46
1643360700000|2022-01-28 09:05:00|27800.1|27780.1|27800.1|27780.1|27800.1|27780.1|27799.5|27779.5|5
1643361000000|2022-01-28 09:10:00|27800|27780|27808.5|27788.5|27808.5|27788.5|27800|27780|21
1643361300000|2022-01-28 09:15:00|27807.9|27787.9|27805.5|27785.5|27809.5|27789.5|27805.5|27785.5|13
1643361600000|2022-01-28 09:20:00|27804.5|27784.5|27802.1|27782.1|27804.5|27784.5|27800.7|27780.7|13
1643361900000|2022-01-28 09:25:00|27803.2|27783.2|27803.6|27783.6|27805.2|27785.2|27802.1|27782.1|20
1643362200000|2022-01-28 09:30:00|27803.5|27783.5|27803.5|27783.5|27805.4|27785.4|27803.2|27783.2|8
1643362500000|2022-01-28 09:35:00|27803.8|27783.8|27803.1|27783.1|27803.8|27783.8|27802.1|27782.1|7
1643362800000|2022-01-28 09:40:00|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|27803.5|27783.5|1
1643363100000|2022-01-28 09:45:00|27798.1|27778.1|27797.7|27777.7|27798.1|27778.1|27797.5|27777.5|15
1643363400000|2022-01-28 09:50:00|27793.4|27773.4|27786.8|27766.8|27793.4|27773.4|27786.3|27766.3|12
1643363700000|2022-01-28 09:55:00|27787.4|27767.4|27792.3|27772.3|27795|27775|27787.4|27767.4|12
1643364000000|2022-01-28 10:00:00|27790.7|27770.7|27797.7|27777.7|27797.7|27777.7|27786.1|27757.2|15
1643364300000|2022-01-28 10:05:00|27798.3|27778.3|27801.4|27781.4|27801.4|27781.4|27798.1|27778.1|15
1643364600000|2022-01-28 10:10:00|27801.9|27781.9|27797.4|27777.4|27801.9|27781.9|27796.8|27776.8|10
1643364900000|2022-01-28 10:15:00|27798|27778|27807.7|27787.7|27807.7|27787.7|27798|27778|25
1643365200000|2022-01-28 10:20:00|27807.5|27787.5|27809.4|27789.4|27809.6|27789.6|27806.5|27786.5|10
1643365500000|2022-01-28 10:25:00|27809.6|27789.6|27809.4|27789.4|27809.6|27789.6|27809.4|27789.4|2
1643365800000|2022-01-28 10:30:00|27809.6|27789.6|27809.4|27789.4|27809.8|27789.8|27809.4|27789.4|8
1643366100000|2022-01-28 10:35:00|27809.6|27789.6|27814.4|27794.4|27814.8|27794.8|27809.4|27789.4|13
1643366400000|2022-01-28 10:40:00|27814.2|27794.2|27813.6|27793.6|27814.2|27794.2|27813.4|27793.4|5
1643366700000|2022-01-28 10:45:00|27814.3|27794.3|27801.1|27781.1|27814.3|27794.3|27800.1|27780.1|27
1643367000000|2022-01-28 10:50:00|27802.1|27782.1|27802.2|27782.2|27802.7|27782.7|27802.1|27782.1|6
1643367300000|2022-01-28 10:55:00|27802.5|27782.5|27801.1|27781.1|27803.1|27783.1|27801.1|27781.1|10
1643367600000|2022-01-28 11:00:00|27802.1|27782.1|27792.1|27772.1|27802.1|27782.1|27786.9|27766.9|15
1643367900000|2022-01-28 11:05:00|27792|27772|27795.5|27775.5|27795.5|27775.5|27792|27772|4
1643368200000|2022-01-28 11:10:00|27792.5|27772.5|27796.9|27776.9|27798.1|27778.1|27791.4|27771.4|10
1643368500000|2022-01-28 11:15:00|27798.1|27778.1|27812.5|27792.5|27813.1|27793.1|27798.1|27778.1|10
1643368800000|2022-01-28 11:20:00|27812.1|27792.1|27809.5|27789.5|27812.1|27792.1|27809.5|27789.5|3
1643369100000|2022-01-28 11:25:00|27807.5|27787.5|27810.1|27790.1|27810.1|27790.1|27807.5|27787.5|2
1643369400000|2022-01-28 11:30:00|27810.5|27790.5|27806.5|27786.5|27811.6|27791.6|27806.5|27786.5|7
1643369700000|2022-01-28 11:35:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643370600000|2022-01-28 11:50:00|27806.5|27786.5|27807.5|27787.5|27808.1|27788.1|27806.5|27786.5|3
1643371200000|2022-01-28 12:00:00|27807.2|27787.2|27805.1|27785.1|27808.1|27788.1|27802.2|27782.2|9
1643371500000|2022-01-28 12:05:00|27806.5|27786.5|27800.1|27780.1|27806.5|27786.5|27798|27778|7
1643371800000|2022-01-28 12:10:00|27802.1|27782.1|27802.7|27782.7|27802.7|27782.7|27798.1|27778.1|14
1643372100000|2022-01-28 12:15:00|27801.5|27781.5|27802.2|27782.2|27803|27783|27798.1|27778.1|8
1643372400000|2022-01-28 12:20:00|27799.5|27779.5|27800.1|27780.1|27800.1|27780.1|27798.1|27778.1|5
1643374200000|2022-01-28 12:50:00|27801.1|27781.1|27802.5|27782.5|27804.5|27784.5|27801.1|27781.1|9
1643374500000|2022-01-28 12:55:00|27803.1|27783.1|27810.1|27790.1|27810.1|27790.1|27803.1|27783.1|19
1643375400000|2022-01-28 13:10:00|27806.5|27786.5|27809.5|27789.5|27809.5|27789.5|27805.7|27785.7|5
1643375700000|2022-01-28 13:15:00|27809.1|27789.1|27807.5|27787.5|27809.1|27789.1|27804.5|27784.5|5
1643376000000|2022-01-28 13:20:00|27807.7|27787.7|27807.7|27787.7|27807.7|27787.7|27807.5|27787.5|3
1643376300000|2022-01-28 13:25:00|27808.5|27788.5|27808|27788|27808.5|27788.5|27807.5|27787.5|4
1643376600000|2022-01-28 13:30:00|27808.5|27788.5|27797|27762|27808.5|27788.5|27797|27762|19
1643376900000|2022-01-28 13:35:00|27793|27773|27797|27762|27797|27774.5|27790.5|27762|8
1643377200000|2022-01-28 13:40:00|27796.1|27761.1|27797.4|27762.4|27797.4|27762.4|27795|27760|3
1643377500000|2022-01-28 13:45:00|27795.6|27760.6|27792.5|27772.5|27799|27772.5|27792|27760|6
1643378100000|2022-01-28 13:55:00|27789.1|27769.1|27783.1|27763.1|27789.1|27769.1|27783.1|27763.1|4
1643378400000|2022-01-28 14:00:00|27791|27756|27788|27753|27791|27756|27787.5|27752.5|4
1643379300000|2022-01-28 14:15:00|27786.6|27751.6|27786|27751|27786.6|27751.6|27785.5|27750.5|9
1643379600000|2022-01-28 14:20:00|27785.9|27750.9|27787|27752|27789|27754|27785.4|27750.4|13
1643379900000|2022-01-28 14:25:00|27787.4|27752.4|27793.1|27758.1|27793.1|27758.1|27787.4|27752.4|5
1643380200000|2022-01-28 14:30:00|27793|27758|27794.5|27759.5|27795.6|27760.6|27789.5|27754.5|19
1643380500000|2022-01-28 14:35:00|27795|27760|27794.9|27759.9|27795.1|27760.1|27794.9|27759.9|4
1643380800000|2022-01-28 14:40:00|27795|27760|27797.2|27762.2|27797.5|27762.5|27794.9|27759.9|10
1643381100000|2022-01-28 14:45:00|27800.2|27765.2|27809.5|27774.5|27809.5|27774.5|27800.2|27765.2|6
1643381400000|2022-01-28 14:50:00|27809|27774|27802.4|27782.4|27810.6|27783.1|27802.4|27774|13
1643381700000|2022-01-28 14:55:00|27802.9|27782.9|27809|27774|27809|27782.9|27799.9|27774|5
1643382000000|2022-01-28 15:00:00|27807.8|27772.8|27815.6|27780.6|27815.6|27783.7|27800.4|27771.9|16
1643382300000|2022-01-28 15:05:00|27816|27781|27814.4|27779.4|27818.6|27783.6|27814.4|27779.4|10
1643382600000|2022-01-28 15:10:00|27815|27780|27817.4|27782.4|27819.9|27794.5|27810.4|27780|13
1643383200000|2022-01-28 15:20:00|27816.9|27781.9|27823.1|27788.1|27825|27790|27814.9|27779.9|20
1643383500000|2022-01-28 15:25:00|27823.5|27788.5|27823|27788|27829.5|27794.5|27821.1|27786.1|21
1643383800000|2022-01-28 15:30:00|27825|27790|27832.4|27797.4|27833|27800.6|27820.6|27790|11
1643384100000|2022-01-28 15:35:00|27832.9|27797.9|27833.7|27798.7|27836.5|27801.5|27832|27797|15
1643384400000|2022-01-28 15:40:00|27831|27796|27829.7|27794.7|27832.6|27797.6|27829.7|27794.7|9
1643384700000|2022-01-28 15:45:00|27829.1|27794.1|27833|27798|27834.5|27811|27824.2|27794.1|26
1643385000000|2022-01-28 15:50:00|27832.5|27797.5|27828.5|27793.5|27835.5|27800.5|27826.5|27791.5|42
1643385300000|2022-01-28 15:55:00|27829.6|27794.6|27811.5|27791.5|27830.6|27795.6|27808.1|27779.5|38
1643385600000|2022-01-28 16:00:00|27810.5|27790.5|27812|27792|27812|27792|27810.5|27790.5|15
1643385900000|2022-01-28 16:05:00|27811|27791|27812|27792|27812|27792|27811|27791|4
1643386200000|2022-01-28 16:10:00|27811.5|27791.5|27814.5|27794.5|27820|27800|27811.5|27791.5|26
1643386500000|2022-01-28 16:15:00|27817|27797|27805|27785|27824.5|27797.5|27804.5|27783.5|41
1643386800000|2022-01-28 16:20:00|27804.5|27784.5|27814.5|27779.5|27815|27787.5|27804|27779.5|13
1643387100000|2022-01-28 16:25:00|27815|27780|27814.5|27779.5|27815|27780|27814.5|27779.5|2
1643387400000|2022-01-28 16:30:00|27814|27779|27814.5|27779.5|27814.5|27779.5|27814|27779|2
1643387700000|2022-01-28 16:35:00|27814|27779|27800|27780|27814|27784.5|27800|27776.1|20
1643388000000|2022-01-28 16:40:00|27804.7|27769.7|27811.9|27776.9|27812|27777|27804|27769|27
1643388300000|2022-01-28 16:45:00|27812|27777|27812.5|27777.5|27813|27778|27812|27777|7
1643388600000|2022-01-28 16:50:00|27812.6|27777.6|27812.6|27777.6|27812.6|27777.6|27812.6|27777.6|1
1643388900000|2022-01-28 16:55:00|27798.4|27778.4|27805.5|27770.5|27805.5|27780.2|27797.5|27770|11
1643389200000|2022-01-28 17:00:00|27805.6|27770.6|27804.7|27769.7|27806.2|27771.2|27804.7|27769.7|7
1643389500000|2022-01-28 17:05:00|27803.7|27768.7|27804.6|27769.6|27805|27770|27803.6|27768.6|6
1643389800000|2022-01-28 17:10:00|27803.7|27768.7|27803.1|27768.1|27803.7|27768.7|27803.1|27768.1|5
1643390100000|2022-01-28 17:15:00|27802.6|27767.6|27795.1|27775.1|27802.6|27776|27795.1|27767.6|5
1643390400000|2022-01-28 17:20:00|27795.6|27775.6|27796|27776|27796|27776|27795.1|27775.1|3
1643390700000|2022-01-28 17:25:00|27795.1|27775.1|27797.5|27777.5|27801.6|27781.6|27795.1|27775.1|12
1643391000000|2022-01-28 17:30:00|27798|27778|27800|27780|27803|27783|27798|27778|8
1643391300000|2022-01-28 17:35:00|27799.8|27779.8|27802.5|27782.5|27805|27785|27799.7|27779.7|12
1643391600000|2022-01-28 17:40:00|27803|27783|27802.5|27782.5|27803|27783|27801.5|27781.5|6
1643391900000|2022-01-28 17:45:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|8
1643392200000|2022-01-28 17:50:00|27802|27782|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|10
1643392500000|2022-01-28 17:55:00|27802|27782|27802|27782|27802.5|27782.5|27801.5|27781.5|13
1643392800000|2022-01-28 18:00:00|27802.5|27782.5|27802.5|27782.5|27802.5|27782.5|27801.5|27781.5|7
1643393100000|2022-01-28 18:05:00|27803|27783|27802.5|27782.5|27803|27783|27802|27782|6
1643393400000|2022-01-28 18:10:00|27802|27782|27796.5|27776.5|27802.5|27782.5|27794.5|27774.5|21
1643393700000|2022-01-28 18:15:00|27797|27777|27797|27777|27798|27778|27797|27777|5
1643394000000|2022-01-28 18:20:00|27797.5|27777.5|27797|27777|27797.5|27777.5|27797|27777|2
1643394600000|2022-01-28 18:30:00|27797.5|27777.5|27798|27778|27798|27778|27797.5|27777.5|2
1643394900000|2022-01-28 18:35:00|27797.5|27777.5|27797.5|27777.5|27798.5|27778.5|27797.5|27777.5|5
1643395200000|2022-01-28 18:40:00|27796.5|27776.5|27797|27777|27800|27780|27796.5|27776.5|7
1643395500000|2022-01-28 18:45:00|27797.5|27777.5|27798.5|27778.5|27799|27779|27797.5|27777.5|4
1643395800000|2022-01-28 18:50:00|27797.5|27777.5|27798|27778|27798|27778|27797.5|27777.5|2
1643396100000|2022-01-28 18:55:00|27798.5|27778.5|27798|27778|27798.5|27778.5|27798|27778|2
1643396400000|2022-01-28 19:00:00|27798.5|27778.5|27798|27778|27798.5|27778.5|27797|27777|6
1643396700000|2022-01-28 19:05:00|27797.5|27777.5|27800.3|27780.3|27801.3|27781.3|27797|27777|27
1643397000000|2022-01-28 19:10:00|27800.2|27780.2|27807.5|27772.5|27807.8|27780.3|27800.2|27772.3|5
1643397300000|2022-01-28 19:15:00|27807.8|27772.8|27802.5|27782.5|27811.2|27791.2|27802.5|27772.8|18
1643397600000|2022-01-28 19:20:00|27802|27782|27802.5|27782.5|27803|27783|27802|27782|5
1643397900000|2022-01-28 19:25:00|27803.5|27783.5|27816.5|27781.5|27817|27790|27802.5|27781|12
1643398200000|2022-01-28 19:30:00|27817|27782|27821.8|27786.8|27822.8|27787.8|27817|27782|12
1643398500000|2022-01-28 19:35:00|27822.3|27787.3|27826.9|27791.9|27831.5|27796.5|27822.3|27787.3|6
1643399100000|2022-01-28 19:45:00|27829|27794|27829.5|27794.5|27830.1|27795.1|27829|27794|3
1643399400000|2022-01-28 19:50:00|27830|27795|27829.5|27794.5|27830|27795|27829.5|27794.5|2
1643400000000|2022-01-28 20:00:00|27829.6|27794.6|27830.6|27795.6|27840|27805|27813.6|27778.6|11
1643400300000|2022-01-28 20:05:00|27832.5|27797.5|27821.6|27786.6|27833|27798|27821.6|27786.6|15
1643400600000|2022-01-28 20:10:00|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|27821.2|27786.2|1
1643400900000|2022-01-28 20:15:00|27825.5|27790.5|27826.5|27791.5|27826.5|27791.5|27825.5|27790.5|3
1643401200000|2022-01-28 20:20:00|27818.6|27783.6|27808|27788|27826|27791.9|27808|27780|13
1643401500000|2022-01-28 20:25:00|27809|27789|27812.5|27777.5|27825.5|27790.5|27803.7|27776.7|42
1643401800000|2022-01-28 20:30:00|27812.6|27777.6|27817|27782|27822|27787|27805|27777.5|28
1643402100000|2022-01-28 20:35:00|27816.5|27781.5|27816.3|27781.3|27816.5|27781.5|27815.8|27780.8|8
1643403000000|2022-01-28 20:50:00|27815.5|27780.5|27816.3|27781.3|27816.3|27781.3|27815.5|27780.5|3
1643403300000|2022-01-28 20:55:00|27814.5|27779.5|27815.5|27780.5|27815.5|27780.5|27814|27779|5
1643592600000|2022-01-31 01:30:00|27817.5|27782.5|27819|27784|27819|27784|27817.5|27782.5|10
1643592900000|2022-01-31 01:35:00|27819.5|27784.5|27821.5|27786.5|27822|27787|27819.5|27784.5|16
1643593200000|2022-01-31 01:40:00|27822|27787|27820|27785|27824|27789|27820|27785|23
1643593500000|2022-01-31 01:45:00|27820.5|27785.5|27823|27788|27823|27788|27819.5|27784.5|11
1643593800000|2022-01-31 01:50:00|27822.5|27787.5|27817|27782|27822.5|27787.5|27816.5|27781.5|27
1643594100000|2022-01-31 01:55:00|27817.5|27782.5|27799.5|27764.5|27817.5|27782.5|27799|27764|28
1643594400000|2022-01-31 02:00:00|27792.5|27772.5|27794|27774|27795|27775|27792.5|27772.5|12
1643594700000|2022-01-31 02:05:00|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|27794.5|27774.5|1
1643595000000|2022-01-31 02:10:00|27794|27774|27794.5|27774.5|27794.5|27774.5|27794|27774|4
1643595300000|2022-01-31 02:15:00|27794|27774|27798.5|27763.5|27800|27774|27793.5|27763.5|6
1643595600000|2022-01-31 02:20:00|27798|27763|27798.5|27763.5|27798.5|27763.5|27797|27762|6
1643595900000|2022-01-31 02:25:00|27799|27764|27798.5|27763.5|27799|27764|27798.5|27763.5|2
1643596200000|2022-01-31 02:30:00|27798.4|27763.4|27798.5|27763.5|27798.5|27763.5|27796|27761|13
1643596500000|2022-01-31 02:35:00|27798|27763|27791|27756|27798|27763|27790.5|27755.5|20
1643596800000|2022-01-31 02:40:00|27790.5|27755.5|27798.5|27778.5|27805.5|27779.5|27789|27754|25
1643597100000|2022-01-31 02:45:00|27805|27785|27815.5|27780.5|27818|27791.5|27803.4|27777.9|24
1643597400000|2022-01-31 02:50:00|27814.4|27779.4|27825|27790|27825|27790|27814.4|27779.4|14
1643597700000|2022-01-31 02:55:00|27824.5|27789.5|27818|27798|27824.5|27798|27817.5|27789.5|5
1643598000000|2022-01-31 03:00:00|27818.5|27798.5|27818|27798|27818.5|27798.5|27818|27798|6
1643598300000|2022-01-31 03:05:00|27817.5|27797.5|27817.5|27797.5|27817.5|27797.5|27817|27797|3
1643598600000|2022-01-31 03:10:00|27817|27797|27817.5|27797.5|27817.5|27797.5|27817|27797|4
1643598900000|2022-01-31 03:15:00|27817|27797|27817.5|27797.5|27817.5|27797.5|27817|27797|4
1643599200000|2022-01-31 03:20:00|27816|27796|27817.5|27797.5|27818|27798|27816|27796|4
1643599800000|2022-01-31 03:30:00|27817|27797|27817.5|27797.5|27818|27798|27817|27797|7
1643600100000|2022-01-31 03:35:00|27814.5|27794.5|27816.5|27781.5|27817.7|27794.5|27810.2|27780.7|18
1643600400000|2022-01-31 03:40:00|27817.5|27782.5|27819|27784|27820.5|27785.5|27817.5|27782.5|9
1643601900000|2022-01-31 04:05:00|27819.5|27784.5|27825|27790|27830|27795|27819.5|27784.5|23
1643602200000|2022-01-31 04:10:00|27825.5|27790.5|27827|27792|27827.5|27792.5|27825.5|27790.5|6
1643602500000|2022-01-31 04:15:00|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|27827.5|27792.5|1
1643602800000|2022-01-31 04:20:00|27827|27792|27819|27799|27827|27800|27819|27791.5|10
1643603100000|2022-01-31 04:25:00|27819.5|27799.5|27820|27800|27820|27800|27819.5|27799.5|2
1643603400000|2022-01-31 04:30:00|27820.5|27800.5|27847|27812|27847|27812.5|27820.5|27800.5|37
1643603700000|2022-01-31 04:35:00|27846|27811|27860|27825|27860.5|27827.1|27843.7|27808.7|83
1643604000000|2022-01-31 04:40:00|27860.5|27825.5|27860.5|27825.5|27860.5|27825.5|27859|27824|6
1643604300000|2022-01-31 04:45:00|27860|27825|27846|27811|27860|27825|27846|27811|21
1643604600000|2022-01-31 04:50:00|27843.9|27808.9|27823|27803|27843.9|27808.9|27822|27792.5|49
1643604900000|2022-01-31 04:55:00|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|27822.5|27802.5|1
1643605200000|2022-01-31 05:00:00|27828.1|27808.1|27830|27810|27831.5|27811.5|27827.5|27807.5|25
1643605500000|2022-01-31 05:05:00|27829.5|27809.5|27820.7|27800.7|27832|27812|27815.6|27780.6|45
1643605800000|2022-01-31 05:10:00|27821.2|27801.2|27813|27793|27821.2|27801.2|27813|27793|11
1643606100000|2022-01-31 05:15:00|27810.5|27790.5|27802.5|27782.5|27811|27791|27802.5|27782.5|13
1643606400000|2022-01-31 05:20:00|27803|27783|27808|27773|27808|27783|27799.5|27772.5|9
1643606700000|2022-01-31 05:25:00|27808.5|27773.5|27806.5|27786.5|27817.6|27789.5|27806.5|27771.5|18
1643607000000|2022-01-31 05:30:00|27807|27787|27800|27780|27807|27787|27799.5|27779.5|10
1643607300000|2022-01-31 05:35:00|27799.5|27779.5|27798|27778|27799.5|27779.5|27797|27777|10
1643607600000|2022-01-31 05:40:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|1
1643607900000|2022-01-31 05:45:00|27798|27778|27798|27778|27798|27778|27798|27778|1
1643608200000|2022-01-31 05:50:00|27797.5|27777.5|27796.5|27776.5|27797.5|27777.5|27793.5|27773.5|9
1643608500000|2022-01-31 05:55:00|27796|27776|27796|27776|27796|27776|27796|27776|1
1643608800000|2022-01-31 06:00:00|27796.5|27776.5|27798.5|27778.5|27799|27779|27796.5|27776.5|7
1643609100000|2022-01-31 06:05:00|27797.5|27777.5|27792.5|27772.5|27799|27777.5|27788.5|27760|32
1643609400000|2022-01-31 06:10:00|27793|27773|27798.5|27778.5|27798.5|27778.5|27793|27773|6
1643609700000|2022-01-31 06:15:00|27799.5|27779.5|27800.5|27780.5|27802|27782|27799|27779|13
1643610000000|2022-01-31 06:20:00|27801|27781|27802|27782|27802|27782|27798|27778|9
1643610300000|2022-01-31 06:25:00|27799|27779|27797|27777|27799.5|27779.5|27796.5|27776.5|13
1643610600000|2022-01-31 06:30:00|27797.5|27777.5|27796.5|27776.5|27797.5|27777.5|27796.5|27776.5|5
1643610900000|2022-01-31 06:35:00|27797|27777|27788|27768|27799.5|27779.5|27787.5|27767.5|10
1643611200000|2022-01-31 06:40:00|27788.5|27768.5|27788|27768|27788.5|27768.5|27788|27768|4
1643611500000|2022-01-31 06:45:00|27788.5|27768.5|27796.5|27761.5|27796.5|27768.5|27786|27760.5|17
1643611800000|2022-01-31 06:50:00|27797|27762|27797|27762|27797.5|27762.5|27796.5|27761.5|4
1643612100000|2022-01-31 06:55:00|27797.5|27762.5|27796.5|27761.5|27797.5|27762.5|27796.5|27761.5|3
1643612400000|2022-01-31 07:00:00|27797|27762|27796.5|27761.5|27797|27762|27796.5|27761.5|4
1643612700000|2022-01-31 07:05:00|27797|27762|27801.5|27781.5|27811.5|27781.5|27797|27762|27
1643613000000|2022-01-31 07:10:00|27799.5|27779.5|27818.5|27783.5|27818.5|27790|27799|27779|32
1643613300000|2022-01-31 07:15:00|27818|27783|27809.5|27789.5|27822.2|27791|27808|27783|18
1643613600000|2022-01-31 07:20:00|27810|27790|27810|27790|27810|27790|27810|27790|1
1643613900000|2022-01-31 07:25:00|27809.5|27789.5|27801.5|27781.5|27810|27790|27801.5|27781.5|17
1643614200000|2022-01-31 07:30:00|27801|27781|27798|27778|27802.5|27782.5|27797.5|27777.5|15
1643614500000|2022-01-31 07:35:00|27807.5|27772.5|27807.5|27772.5|27808.5|27773.5|27807.5|27772.5|3
1643614800000|2022-01-31 07:40:00|27808|27773|27797.5|27777.5|27810|27782.5|27793|27773|47
1643615100000|2022-01-31 07:45:00|27805.5|27770.5|27804.7|27769.7|27807.2|27772.2|27803.1|27768.1|14
1643615400000|2022-01-31 07:50:00|27805.2|27770.2|27805|27785|27807.7|27785.5|27799.5|27770|14
1643615700000|2022-01-31 07:55:00|27805.5|27785.5|27803|27768|27805.5|27785.5|27791|27766.5|38
1643616000000|2022-01-31 08:00:00|27802.5|27767.5|27783|27763|27806.7|27771.7|27781|27761|20
1643616300000|2022-01-31 08:05:00|27783.9|27763.9|27793.6|27758.6|27800|27770.5|27782.4|27757|35
1643616600000|2022-01-31 08:10:00|27793.1|27758.1|27782.5|27762.5|27793.1|27763|27780.7|27758.1|6
1643616900000|2022-01-31 08:15:00|27791.3|27756.3|27799.9|27764.9|27800.6|27765.6|27791.3|27756.3|12
1643617200000|2022-01-31 08:20:00|27803.9|27768.9|27793.5|27758.5|27806.9|27779.6|27785.6|27758.5|26
1643617500000|2022-01-31 08:25:00|27783|27763|27780.5|27760.5|27788.5|27763|27779|27753|6
1643617800000|2022-01-31 08:30:00|27788|27753|27788.1|27768.1|27788.1|27768.1|27778|27753|15
1643618100000|2022-01-31 08:35:00|27790.1|27770.1|27800|27765|27800|27772.1|27790.1|27764|4
1643618400000|2022-01-31 08:40:00|27801.8|27766.8|27800.5|27780.5|27804.3|27780.5|27797.1|27766.8|21
1643618700000|2022-01-31 08:45:00|27794.5|27774.5|27794.3|27774.3|27795.3|27775.3|27792.5|27772.5|8
1643619000000|2022-01-31 08:50:00|27790.7|27770.7|27788.8|27768.8|27800.3|27770.7|27788.8|27763|14
1643619300000|2022-01-31 08:55:00|27789.3|27769.3|27784|27764|27790.9|27770.9|27783|27763|26
1643619600000|2022-01-31 09:00:00|27783.5|27763.5|27787.3|27767.3|27789.8|27769.8|27783.5|27763.5|15
1643619900000|2022-01-31 09:05:00|27787.5|27767.5|27787.3|27767.3|27787.8|27767.8|27787.3|27767.3|3
1643620200000|2022-01-31 09:10:00|27786.8|27766.8|27786.8|27766.8|27786.8|27766.8|27786.8|27766.8|1
1643620500000|2022-01-31 09:15:00|27789.8|27769.8|27791.8|27771.8|27791.8|27771.8|27789.8|27769.8|2
1643621100000|2022-01-31 09:25:00|27793.3|27773.3|27793.8|27773.8|27793.8|27773.8|27793.3|27773.3|6
1643621400000|2022-01-31 09:30:00|27793.5|27773.5|27793.5|27773.5|27793.5|27773.5|27793.5|27773.5|1
1643621700000|2022-01-31 09:35:00|27793|27773|27793|27773|27793|27773|27793|27773|1
1643622000000|2022-01-31 09:40:00|27793.5|27773.5|27787.3|27767.3|27793.5|27773.5|27787|27767|12
1643622300000|2022-01-31 09:45:00|27787.5|27767.5|27784.3|27764.3|27788.3|27768.3|27783.3|27763.3|7
1643622600000|2022-01-31 09:50:00|27784.8|27764.8|27784.3|27764.3|27784.8|27764.8|27784.3|27764.3|6
1643622900000|2022-01-31 09:55:00|27788.3|27768.3|27794|27774|27795.5|27775.5|27788.3|27768.3|15
1643623200000|2022-01-31 10:00:00|27795.5|27775.5|27794.3|27774.3|27795.5|27775.5|27793.8|27773.8|4
1643623800000|2022-01-31 10:10:00|27794.7|27774.7|27809.3|27789.3|27810.4|27790.4|27794.3|27774.3|22
1643624100000|2022-01-31 10:15:00|27809.8|27789.8|27804|27769|27809.8|27789.8|27801|27767.7|20
1643624700000|2022-01-31 10:25:00|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|27803.5|27768.5|1
1643625000000|2022-01-31 10:30:00|27802.8|27767.8|27803.4|27768.4|27804.2|27769.2|27802.8|27767.8|4
1643625300000|2022-01-31 10:35:00|27804.2|27769.2|27803.8|27768.8|27806.8|27771.8|27803.8|27768.8|12
1643625900000|2022-01-31 10:45:00|27803.7|27768.7|27803.4|27768.4|27803.7|27768.7|27803.4|27768.4|2
1643626200000|2022-01-31 10:50:00|27804.7|27769.7|27805.7|27770.7|27805.7|27770.7|27804.7|27769.7|6
1643626500000|2022-01-31 10:55:00|27806.7|27771.7|27807.2|27772.2|27807.9|27772.9|27806.7|27771.7|10
1643626800000|2022-01-31 11:00:00|27807.7|27772.7|27809.5|27774.5|27809.8|27774.8|27807.7|27772.7|9
1643627100000|2022-01-31 11:05:00|27809.3|27774.3|27809.5|27774.5|27809.5|27774.5|27809.3|27774.3|2
1643627400000|2022-01-31 11:10:00|27801.5|27781.5|27803.8|27783.8|27804.5|27784.5|27801.5|27781.5|6
1643629800000|2022-01-31 11:50:00|27804|27784|27803.8|27783.8|27804|27784|27803.8|27783.8|2
1643630400000|2022-01-31 12:00:00|27804|27784|27807|27787|27807|27787|27804|27784|9
1643630700000|2022-01-31 12:05:00|27807.5|27787.5|27807.8|27787.8|27809.8|27789.8|27807.5|27787.5|12
1643631000000|2022-01-31 12:10:00|27807.3|27787.3|27850.5|27815.5|27884.1|27849.1|27807.3|27779.3|135
1643631300000|2022-01-31 12:15:00|27848|27813|27847.8|27812.8|27848.6|27813.6|27847.6|27812.6|7
1643631600000|2022-01-31 12:20:00|27838.8|27818.8|27835.3|27815.3|27838.8|27818.8|27833.8|27813.8|9
1643631900000|2022-01-31 12:25:00|27835.8|27815.8|27840|27820|27841|27821|27835.3|27815.3|14
1643632200000|2022-01-31 12:30:00|27840.5|27820.5|27838.3|27818.3|27843|27823|27836.5|27816.5|21
1643632500000|2022-01-31 12:35:00|27837.8|27817.8|27834.8|27799.8|27837.8|27817.8|27819.7|27784.7|20
1643633100000|2022-01-31 12:45:00|27834.4|27799.4|27813.4|27778.4|27834.4|27799.4|27813.4|27778.4|14
1643633400000|2022-01-31 12:50:00|27814.2|27779.2|27823.8|27788.8|27825.8|27790.8|27813.8|27778.8|24
1643633700000|2022-01-31 12:55:00|27822.8|27787.8|27826.2|27791.2|27826.2|27791.2|27822.8|27787.8|3
1643634000000|2022-01-31 13:00:00|27825.4|27790.4|27822.4|27787.4|27825.4|27790.4|27822.4|27787.4|2
1643634300000|2022-01-31 13:05:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1643634600000|2022-01-31 13:10:00|27821.9|27786.9|27819|27784|27821.9|27786.9|27819|27784|2
1643634900000|2022-01-31 13:15:00|27822.2|27787.2|27822.2|27787.2|27822.2|27787.2|27822.2|27787.2|1
1643635500000|2022-01-31 13:25:00|27819.8|27784.8|27819.8|27784.8|27819.8|27784.8|27819.8|27784.8|1
1643635800000|2022-01-31 13:30:00|27819.4|27784.4|27819.8|27784.8|27819.8|27784.8|27818.8|27783.8|4
1643636100000|2022-01-31 13:35:00|27815.4|27780.4|27810.8|27775.8|27830.7|27795.7|27810.3|27775.8|18
1643636400000|2022-01-31 13:40:00|27806.1|27771.1|27804.8|27769.8|27808.3|27773.3|27804.7|27769.7|13
1643636700000|2022-01-31 13:45:00|27805.5|27770.5|27805.5|27770.5|27805.5|27770.5|27805.5|27770.5|1
1643637000000|2022-01-31 13:50:00|27806.2|27771.2|27806.5|27771.5|27806.5|27771.5|27806.2|27771.2|3
1643637300000|2022-01-31 13:55:00|27804.4|27769.4|27803.5|27768.5|27804.4|27769.4|27803.5|27768.5|2
1643637600000|2022-01-31 14:00:00|27803.6|27768.6|27803.5|27768.5|27805|27770|27803.5|27768.5|4
1643637900000|2022-01-31 14:05:00|27803.2|27768.2|27807.1|27772.1|27810.5|27775.5|27803.2|27768.2|18
1643638200000|2022-01-31 14:10:00|27807.6|27772.6|27807.1|27772.1|27807.6|27772.6|27807.1|27772.1|3
1643638800000|2022-01-31 14:20:00|27807.4|27772.4|27803.6|27768.6|27807.4|27772.4|27802.6|27767.6|6
1643639100000|2022-01-31 14:25:00|27803.1|27768.1|27807.1|27772.1|27807.1|27781.4|27801.4|27768.1|11
1643639400000|2022-01-31 14:30:00|27807.5|27772.5|27807.6|27772.6|27807.6|27772.6|27807.5|27772.5|2
1643639700000|2022-01-31 14:35:00|27804.1|27769.1|27801.1|27781.1|27805.1|27781.1|27801.1|27768.1|5
1643640000000|2022-01-31 14:40:00|27806.5|27771.5|27804.4|27769.4|27806.5|27780.5|27797.5|27769.4|13
1643640300000|2022-01-31 14:45:00|27803|27768|27795.5|27775.5|27803|27775.5|27794.6|27767.6|4
1643640600000|2022-01-31 14:50:00|27795|27775|27803.5|27768.5|27803.5|27775.5|27795|27768.5|11
1643640900000|2022-01-31 14:55:00|27803|27768|27805.1|27770.1|27805.6|27779.1|27798.1|27768|7
1643641200000|2022-01-31 15:00:00|27803.6|27768.6|27799.6|27779.6|27808.2|27779.6|27794.6|27768.1|14
1643641500000|2022-01-31 15:05:00|27800.6|27780.6|27805.2|27770.2|27805.7|27780.6|27799.6|27770.2|8
1643641800000|2022-01-31 15:10:00|27804.7|27769.7|27794.6|27774.6|27804.7|27774.6|27792.2|27769.7|12
1643642400000|2022-01-31 15:20:00|27793.2|27773.2|27784.6|27764.6|27793.2|27773.2|27784.6|27764.6|14
1643642700000|2022-01-31 15:25:00|27785.6|27765.6|27791.5|27771.5|27791.5|27771.5|27785.6|27765.6|7
1643643000000|2022-01-31 15:30:00|27790.3|27770.3|27790.1|27770.1|27790.3|27770.3|27785.7|27765.7|17
1643643600000|2022-01-31 15:40:00|27789.6|27769.6|27796.6|27776.6|27797.5|27777.5|27789.6|27769.6|9
1643643900000|2022-01-31 15:45:00|27794.1|27774.1|27794.6|27774.6|27796.2|27776.2|27794.1|27774.1|7
1643644500000|2022-01-31 15:55:00|27795.1|27775.1|27791.6|27771.6|27801.9|27781.9|27791.6|27771.6|31
1643644800000|2022-01-31 16:00:00|27789.5|27769.5|27792.4|27772.4|27792.4|27772.4|27789.5|27769.5|12
1643645100000|2022-01-31 16:05:00|27792.9|27772.9|27792.1|27772.1|27797.1|27777.1|27792.1|27772.1|4
1643645400000|2022-01-31 16:10:00|27789.4|27769.4|27788.9|27768.9|27789.4|27769.4|27788.4|27768.4|7
1643645700000|2022-01-31 16:15:00|27789|27769|27788.9|27768.9|27789.4|27769.4|27788.9|27768.9|7
1643646000000|2022-01-31 16:20:00|27790.1|27770.1|27797.1|27777.1|27802.6|27777.6|27787.1|27765.6|19
1643646300000|2022-01-31 16:25:00|27797.6|27777.6|27801|27766|27801.6|27778.6|27797.5|27766|7
1643646900000|2022-01-31 16:35:00|27789.4|27769.4|27788.9|27768.9|27789.4|27769.4|27788.9|27768.9|2
1643647200000|2022-01-31 16:40:00|27792.1|27772.1|27794.4|27774.4|27794.4|27774.4|27792.1|27772.1|5
1643647500000|2022-01-31 16:45:00|27793.9|27773.9|27793.9|27773.9|27793.9|27773.9|27793.9|27773.9|1
1643647800000|2022-01-31 16:50:00|27793.4|27773.4|27787.5|27767.5|27793.4|27773.4|27787.5|27767.5|11
1643648400000|2022-01-31 17:00:00|27787.9|27767.9|27792.5|27757.5|27794.7|27767.9|27787.5|27757.5|6
1643648700000|2022-01-31 17:05:00|27792|27757|27779.5|27759.5|27792|27761.5|27777.5|27757|10
1643649300000|2022-01-31 17:15:00|27781.5|27761.5|27777.7|27757.7|27781.5|27761.5|27777.7|27757.7|2
1643650200000|2022-01-31 17:30:00|27777.5|27757.5|27777.7|27757.7|27777.7|27757.7|27777.5|27757.5|2
1643650500000|2022-01-31 17:35:00|27778.7|27758.7|27778.7|27758.7|27778.7|27758.7|27778.6|27758.6|3
1643650800000|2022-01-31 17:40:00|27779.2|27759.2|27778.7|27758.7|27779.2|27759.2|27778.7|27758.7|4
1643651100000|2022-01-31 17:45:00|27782.4|27762.4|27778.7|27758.7|27782.4|27762.4|27778.7|27758.7|4
1643651400000|2022-01-31 17:50:00|27779.2|27759.2|27778.7|27758.7|27779.2|27759.2|27778.5|27758.5|5
1643651700000|2022-01-31 17:55:00|27778.6|27758.6|27778.7|27758.7|27778.7|27758.7|27778.6|27758.6|2
1643652000000|2022-01-31 18:00:00|27780.5|27760.5|27778.7|27758.7|27790|27760.5|27778.7|27753.9|7
1643652300000|2022-01-31 18:05:00|27777.7|27757.7|27768.8|27748.8|27779.2|27759.2|27768.2|27748.2|9
1643652600000|2022-01-31 18:10:00|27768.3|27748.3|27778.4|27743.4|27778.5|27748.3|27761.4|27741.4|23
1643652900000|2022-01-31 18:15:00|27778.9|27743.9|27768.1|27748.1|27781.5|27753.5|27768.1|27741.5|16
1643653200000|2022-01-31 18:20:00|27768.4|27748.4|27766|27746|27771.4|27751.4|27762.5|27742.5|11
1643653500000|2022-01-31 18:25:00|27771.3|27736.3|27755.5|27735.5|27771.3|27746|27755.5|27728|13
1643653800000|2022-01-31 18:30:00|27754.4|27734.4|27754.4|27734.4|27754.4|27734.4|27754.4|27734.4|1
1643654400000|2022-01-31 18:40:00|27754.1|27734.1|27755|27735|27755|27735|27754.1|27734.1|2
1643654700000|2022-01-31 18:45:00|27754.5|27734.5|27754.5|27734.5|27754.5|27734.5|27754.5|27734.5|1
1643655000000|2022-01-31 18:50:00|27757.5|27722.5|27735.9|27700.9|27757.5|27722.5|27735.7|27700.9|19
1643655300000|2022-01-31 18:55:00|27737.1|27702.1|27758.1|27723.1|27758.1|27723.1|27732.9|27697.9|15
1643656200000|2022-01-31 19:10:00|27762.1|27727.1|27762.1|27727.1|27762.1|27727.1|27762.1|27727.1|1
1643656500000|2022-01-31 19:15:00|27760.9|27725.9|27764|27729|27764|27729|27759.9|27724.9|8
1643656800000|2022-01-31 19:20:00|27759.9|27724.9|27778.6|27743.6|27780|27745|27759.9|27724.9|9
1643657100000|2022-01-31 19:25:00|27778.5|27743.5|27775.1|27740.1|27778.5|27743.5|27762.5|27727.5|7
1643657400000|2022-01-31 19:30:00|27769.9|27734.9|27768|27733|27771.1|27736.1|27767.4|27732.4|7
1643658000000|2022-01-31 19:40:00|27768.8|27733.8|27768|27733|27772|27737|27768|27733|5
1643658300000|2022-01-31 19:45:00|27757.5|27737.5|27758|27738|27758.5|27738.5|27757.5|27737.5|8
1643658600000|2022-01-31 19:50:00|27757.5|27737.5|27766.1|27731.1|27768.3|27741.5|27757|27726.9|14
1643679000000|2022-02-01 01:30:00|27762|27742|27759.9|27724.9|27762|27742|27752.9|27717.9|31
1643679300000|2022-02-01 01:35:00|27759|27724|27765.5|27745.5|27773.3|27746|27758.7|27723.7|26
1643679600000|2022-02-01 01:40:00|27764|27744|27763.5|27743.5|27764|27744|27763.5|27743.5|2
1643679900000|2022-02-01 01:45:00|27762.5|27742.5|27763|27743|27763|27743|27762.5|27742.5|2
1643680200000|2022-02-01 01:50:00|27764|27744|27764|27744|27764|27744|27764|27744|1
1643680500000|2022-02-01 01:55:00|27765|27745|27766|27746|27767|27747|27765|27745|8
1643681400000|2022-02-01 02:10:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643683200000|2022-02-01 02:40:00|27764.5|27744.5|27763.5|27743.5|27764.5|27744.5|27763.5|27743.5|2
1643683500000|2022-02-01 02:45:00|27764|27744|27764.5|27744.5|27765|27745|27763.5|27743.5|8
1643683800000|2022-02-01 02:50:00|27764|27744|27764.5|27744.5|27764.5|27744.5|27764|27744|4
1643684400000|2022-02-01 03:00:00|27765.5|27745.5|27766|27746|27767|27747|27765.5|27745.5|6
1643684700000|2022-02-01 03:05:00|27765.5|27745.5|27762|27742|27765.5|27745.5|27762|27742|5
1643685300000|2022-02-01 03:15:00|27763|27743|27762|27742|27764|27744|27762|27742|6
1643685600000|2022-02-01 03:20:00|27762.5|27742.5|27761.4|27741.4|27763|27743|27755.9|27735.9|26
1643685900000|2022-02-01 03:25:00|27760.9|27740.9|27763|27743|27765|27745|27760.9|27740.9|8
1643686200000|2022-02-01 03:30:00|27762.5|27742.5|27767|27747|27767|27747|27753.3|27722.3|38
1643686500000|2022-02-01 03:35:00|27766.5|27746.5|27758|27738|27766.5|27746.5|27758|27738|14
1643686800000|2022-02-01 03:40:00|27757.5|27737.5|27757|27737|27757.5|27737.5|27756.5|27736.5|4
1643687100000|2022-02-01 03:45:00|27757.5|27737.5|27766.5|27731.5|27766.5|27738.5|27757.5|27731|5
1643687400000|2022-02-01 03:50:00|27769|27734|27770.5|27735.5|27771|27736|27769|27734|5
1643688000000|2022-02-01 04:00:00|27763.5|27743.5|27760.5|27740.5|27763.5|27743.5|27760|27740|8
1643688300000|2022-02-01 04:05:00|27758.5|27738.5|27766.5|27731.5|27766.5|27738.5|27758|27731|8
1643688600000|2022-02-01 04:10:00|27766|27731|27766|27731|27766.2|27731.2|27766|27731|3
1643689200000|2022-02-01 04:20:00|27765.5|27730.5|27765.5|27730.5|27766|27731|27765.5|27730.5|3
1643689800000|2022-02-01 04:30:00|27766|27731|27765.5|27730.5|27766|27731|27765.5|27730.5|4
1643690100000|2022-02-01 04:35:00|27766|27731|27765.5|27730.5|27766|27731|27765.5|27730.5|8
1643691300000|2022-02-01 04:55:00|27765.1|27730.1|27753.9|27733.9|27765.1|27733.9|27752|27730.1|9
1643693100000|2022-02-01 05:25:00|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|27753.5|27733.5|1
1643694300000|2022-02-01 05:45:00|27754|27734|27754.9|27734.9|27756|27736|27754|27734|15
1643694900000|2022-02-01 05:55:00|27755.4|27735.4|27762.4|27742.4|27763.9|27743.9|27755.4|27735.4|12
1643695800000|2022-02-01 06:10:00|27762.3|27742.3|27769.6|27734.6|27769.6|27742.3|27762.3|27734.6|2
1643696400000|2022-02-01 06:20:00|27770.1|27735.1|27772.5|27737.5|27773.4|27752.1|27762.1|27735.1|46
1643696700000|2022-02-01 06:25:00|27773|27738|27773|27738|27774.1|27739.1|27772.2|27737.2|18
1643697000000|2022-02-01 06:30:00|27773.9|27738.9|27769|27749|27775.5|27750.7|27768.4|27738.9|6
1643697300000|2022-02-01 06:35:00|27764|27744|27775.4|27755.4|27775.4|27755.4|27764|27744|13
1643697600000|2022-02-01 06:40:00|27775.3|27755.3|27779.3|27744.3|27779.3|27756.6|27771.6|27744|21
1643697900000|2022-02-01 06:45:00|27779.7|27744.7|27777.4|27757.4|27784.9|27758.4|27775.5|27744.7|19
1643698200000|2022-02-01 06:50:00|27778.4|27758.4|27777.4|27757.4|27778.9|27758.9|27777.4|27757.4|4
1643698500000|2022-02-01 06:55:00|27782.9|27747.9|27776.8|27756.8|27782.9|27756.8|27774.4|27746.5|9
1643698800000|2022-02-01 07:00:00|27776.4|27756.4|27798|27763|27799.7|27764.4|27768|27743.9|36
1643699100000|2022-02-01 07:05:00|27793|27758|27787|27752|27798|27763|27781.6|27746.6|25
1643699400000|2022-02-01 07:10:00|27787.1|27752.1|27774.7|27754.7|27787.1|27756.1|27774.7|27748.3|14
1643699700000|2022-02-01 07:15:00|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|1
1643700300000|2022-02-01 07:25:00|27776.1|27756.1|27781|27746|27781|27756.1|27775.6|27745.5|6
1643700600000|2022-02-01 07:30:00|27780.7|27745.7|27779.9|27744.9|27782.5|27747.5|27779.9|27744.9|7
1643700900000|2022-02-01 07:35:00|27780.6|27745.6|27779.9|27744.9|27780.6|27745.6|27779.9|27744.9|2
1643701200000|2022-02-01 07:40:00|27780.6|27745.6|27780.6|27745.6|27780.6|27745.6|27780.6|27745.6|1
1643701500000|2022-02-01 07:45:00|27781.1|27746.1|27778.9|27743.9|27781.1|27746.1|27778.5|27743.5|8
1643701800000|2022-02-01 07:50:00|27778.5|27743.5|27767.1|27747.1|27780.5|27753|27767.1|27743.5|13
1643702100000|2022-02-01 07:55:00|27767.6|27747.6|27767.4|27747.4|27768|27748|27767.4|27747.4|7
1643702400000|2022-02-01 08:00:00|27767|27747|27761.1|27741.1|27767|27747|27761.1|27741.1|5
1643702700000|2022-02-01 08:05:00|27762|27742|27752.9|27732.9|27762.4|27742.4|27752.9|27732.9|8
1643703000000|2022-02-01 08:10:00|27752.5|27732.5|27752.9|27732.9|27752.9|27732.9|27752.4|27732.4|3
1643703300000|2022-02-01 08:15:00|27752.4|27732.4|27752.4|27732.4|27752.4|27732.4|27752.2|27732.2|3
1643703900000|2022-02-01 08:25:00|27752.9|27732.9|27752|27732|27759.9|27739.9|27752|27732|9
1643704200000|2022-02-01 08:30:00|27752.3|27732.3|27758.1|27723.1|27758.3|27733.5|27752|27718.4|10
1643704500000|2022-02-01 08:35:00|27755.7|27720.7|27758.7|27723.7|27759.7|27724.7|27755.1|27720.1|8
1643704800000|2022-02-01 08:40:00|27758.5|27723.5|27749.4|27729.4|27758.5|27732|27749.4|27723.5|4
1643705100000|2022-02-01 08:45:00|27752|27732|27754.4|27734.4|27759.5|27739.5|27751.9|27731.9|14
1643705400000|2022-02-01 08:50:00|27756.5|27736.5|27771.1|27736.1|27771.1|27744|27756.4|27736.1|19
1643705700000|2022-02-01 08:55:00|27762.6|27742.6|27775.1|27740.1|27775.1|27748.3|27761.6|27736.6|32
1643706000000|2022-02-01 09:00:00|27767.8|27747.8|27766.6|27746.6|27767.8|27747.8|27765.3|27745.3|11
1643706300000|2022-02-01 09:05:00|27765.1|27745.1|27776.1|27741.1|27776.1|27746.6|27765.1|27739.1|8
1643706600000|2022-02-01 09:10:00|27776.6|27741.6|27788.8|27753.8|27788.9|27753.9|27776.6|27741.6|33
1643707200000|2022-02-01 09:20:00|27788.9|27753.9|27788.9|27753.9|27788.9|27753.9|27788.9|27753.9|1
1643707500000|2022-02-01 09:25:00|27792.3|27757.3|27792.3|27757.3|27792.3|27757.3|27792|27757|3
1643707800000|2022-02-01 09:30:00|27791.6|27756.6|27789.6|27754.6|27791.6|27756.6|27789.6|27754.6|3
1643708100000|2022-02-01 09:35:00|27789.8|27754.8|27789.8|27754.8|27789.8|27754.8|27789.8|27754.8|1
1643708400000|2022-02-01 09:40:00|27778.8|27743.8|27778.8|27743.8|27778.8|27743.8|27778.8|27743.8|1
1643708700000|2022-02-01 09:45:00|27786.4|27751.4|27788|27753|27791.2|27756.2|27778.8|27743.8|17
1643709000000|2022-02-01 09:50:00|27787.5|27752.5|27783.7|27763.7|27788|27764.7|27782|27752.5|9
1643709300000|2022-02-01 09:55:00|27783.2|27763.2|27783.7|27763.7|27783.7|27763.7|27782.7|27762.7|4
1643709600000|2022-02-01 10:00:00|27783|27763|27781|27761|27783.7|27763.7|27780.2|27760.2|17
1643709900000|2022-02-01 10:05:00|27780.5|27760.5|27776|27741|27780.5|27760.5|27772.5|27738|14
1643710200000|2022-02-01 10:10:00|27775.5|27740.5|27776.4|27741.4|27776.4|27741.4|27775.5|27740.5|3
1643710500000|2022-02-01 10:15:00|27770.3|27735.3|27776.4|27741.4|27776.4|27741.4|27770.3|27735.3|3
1643710800000|2022-02-01 10:20:00|27775.6|27740.6|27773|27753|27776.7|27754.7|27771.5|27740.6|12
1643711100000|2022-02-01 10:25:00|27771.5|27751.5|27773.5|27753.5|27774.5|27754.5|27771.5|27751.5|6
1643711400000|2022-02-01 10:30:00|27773.4|27753.4|27773.4|27753.4|27773.4|27753.4|27771.4|27751.4|3
1643711700000|2022-02-01 10:35:00|27775.5|27755.5|27775|27755|27775.5|27755.5|27773|27753|8
1643712000000|2022-02-01 10:40:00|27773.5|27753.5|27783|27763|27783.5|27763.5|27773.5|27753.5|11
1643712300000|2022-02-01 10:45:00|27782.5|27762.5|27779|27759|27782.5|27762.5|27777.7|27757.7|19
1643712600000|2022-02-01 10:50:00|27779.5|27759.5|27788.7|27753.7|27788.7|27760.7|27778.7|27753.7|8
1643712900000|2022-02-01 10:55:00|27778.7|27758.7|27788.7|27753.7|27788.7|27758.7|27778.7|27753.7|2
1643713200000|2022-02-01 11:00:00|27788.2|27753.2|27776.5|27756.5|27788.2|27758.1|27775.8|27753.2|12
1643713500000|2022-02-01 11:05:00|27775.5|27755.5|27776.5|27756.5|27777|27757|27775.5|27755.5|9
1643713800000|2022-02-01 11:10:00|27777|27757|27776.5|27756.5|27777|27757|27776|27756|4
1643714100000|2022-02-01 11:15:00|27776|27756|27776.5|27756.5|27777|27757|27776|27756|10
1643714400000|2022-02-01 11:20:00|27777|27757|27780.3|27745.3|27780.5|27757|27771.5|27743.1|17
1643714700000|2022-02-01 11:25:00|27769.8|27749.8|27778.7|27743.7|27780.3|27750.8|27767.7|27743.7|8
1643715000000|2022-02-01 11:30:00|27779.8|27744.8|27772.3|27752.3|27779.8|27752.3|27770.3|27744.8|3
1643715300000|2022-02-01 11:35:00|27770.3|27750.3|27774.8|27739.8|27774.8|27752.3|27764.5|27733.7|11
1643715600000|2022-02-01 11:40:00|27764.8|27744.8|27764.2|27744.2|27767.3|27747.3|27762.2|27742.2|9
1643715900000|2022-02-01 11:45:00|27763.2|27743.2|27764.2|27744.2|27764.2|27744.2|27763.2|27743.2|2
1643716200000|2022-02-01 11:50:00|27762.7|27742.7|27764.2|27744.2|27764.2|27744.2|27762.7|27742.7|4
1643716500000|2022-02-01 11:55:00|27762.7|27742.7|27764.2|27744.2|27764.2|27744.2|27762.7|27742.7|2
1643716800000|2022-02-01 12:00:00|27764.5|27744.5|27764.7|27744.7|27772.7|27745.2|27760.8|27735.3|13
1643717100000|2022-02-01 12:05:00|27761.3|27741.3|27764.7|27744.7|27772.7|27745.2|27760.6|27733.6|11
1643717400000|2022-02-01 12:10:00|27762.2|27742.2|27764.2|27744.2|27764.7|27744.7|27762.2|27742.2|5
1643717700000|2022-02-01 12:15:00|27762.7|27742.7|27764.7|27744.7|27764.7|27744.7|27762.7|27742.7|3
1643718000000|2022-02-01 12:20:00|27764.2|27744.2|27764.2|27744.2|27764.2|27744.2|27764.2|27744.2|1
1643718300000|2022-02-01 12:25:00|27766.3|27746.3|27769.2|27749.2|27770.8|27750.8|27766.3|27746.3|9
1643718600000|2022-02-01 12:30:00|27770.7|27750.7|27768.1|27748.1|27779|27750.7|27768.1|27743.2|6
1643718900000|2022-02-01 12:35:00|27768.3|27748.3|27763.5|27743.5|27768.5|27748.5|27763.5|27743.5|17
1643719200000|2022-02-01 12:40:00|27763|27743|27764.7|27744.7|27765.5|27745.5|27763|27743|14
1643720700000|2022-02-01 13:05:00|27764.2|27744.2|27766|27746|27768.5|27748.5|27764.2|27744.2|7
1643721000000|2022-02-01 13:10:00|27768|27748|27766|27746|27768.5|27748.5|27766|27746|4
1643721300000|2022-02-01 13:15:00|27767.5|27747.5|27766|27746|27768|27748|27766|27746|8
1643721600000|2022-02-01 13:20:00|27767.5|27747.5|27766|27746|27768|27748|27766|27746|9
1643721900000|2022-02-01 13:25:00|27767.5|27747.5|27764.8|27744.8|27768|27748|27764.8|27744.8|6
1643722200000|2022-02-01 13:30:00|27766.3|27746.3|27764.8|27744.8|27766.3|27746.3|27764.8|27744.8|2
1643722500000|2022-02-01 13:35:00|27766.8|27746.8|27764.8|27744.8|27767.4|27747.4|27764.8|27744.8|11
1643722800000|2022-02-01 13:40:00|27763.3|27743.3|27762.8|27742.8|27764.5|27744.5|27761.9|27741.9|19
1643723100000|2022-02-01 13:45:00|27762.5|27742.5|27762.8|27742.8|27763.8|27743.8|27762|27742|11
1643723400000|2022-02-01 13:50:00|27762.3|27742.3|27763|27743|27763.8|27743.8|27761|27741|20
1643723700000|2022-02-01 13:55:00|27763.5|27743.5|27763.3|27743.3|27763.8|27743.8|27762|27742|14
1643724000000|2022-02-01 14:00:00|27763.4|27743.4|27762.9|27742.9|27763.9|27743.9|27762.9|27742.9|7
1643724300000|2022-02-01 14:05:00|27763.4|27743.4|27764.4|27744.4|27764.9|27744.9|27763.4|27743.4|3
1643725500000|2022-02-01 14:25:00|27764|27744|27764.4|27744.4|27764.4|27744.4|27764|27744|2
1643726100000|2022-02-01 14:35:00|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|27764.5|27744.5|1
1643726400000|2022-02-01 14:40:00|27764.9|27744.9|27767.5|27747.5|27767.5|27747.5|27764.9|27744.9|8
1643726700000|2022-02-01 14:45:00|27768|27748|27765|27745|27768|27748|27764.6|27744.6|12
1643727000000|2022-02-01 14:50:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643727300000|2022-02-01 14:55:00|27765|27745|27766|27746|27766|27746|27765|27745|2
1643727600000|2022-02-01 15:00:00|27773.5|27738.5|27770.5|27750.5|27776|27756|27765|27738.1|24
1643727900000|2022-02-01 15:05:00|27772.5|27752.5|27771.5|27751.5|27773.4|27753.4|27770|27750|9
1643728200000|2022-02-01 15:10:00|27771.1|27751.1|27766.1|27746.1|27771.1|27751.1|27762.1|27742.1|12
1643728500000|2022-02-01 15:15:00|27765.1|27745.1|27771.5|27751.5|27772.1|27752.1|27765.1|27745.1|22
1643728800000|2022-02-01 15:20:00|27771.6|27751.6|27771.5|27751.5|27771.6|27751.6|27771.5|27751.5|2
1643729100000|2022-02-01 15:25:00|27771.1|27751.1|27767.1|27747.1|27771.1|27751.1|27766|27746|8
1643729400000|2022-02-01 15:30:00|27767.5|27747.5|27768.5|27748.5|27768.5|27748.5|27767.5|27747.5|2
1643729700000|2022-02-01 15:35:00|27768.1|27748.1|27771.1|27751.1|27773.1|27753.1|27768.1|27748.1|12
1643730000000|2022-02-01 15:40:00|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|27771.6|27751.6|1
1643730300000|2022-02-01 15:45:00|27772.1|27752.1|27775|27755|27775|27755|27771.6|27751.6|8
1643730600000|2022-02-01 15:50:00|27775.1|27755.1|27772.5|27752.5|27775.1|27755.1|27772.5|27752.5|3
1643730900000|2022-02-01 15:55:00|27772.1|27752.1|27776.1|27756.1|27776.1|27756.1|27767.4|27747.4|26
1643731200000|2022-02-01 16:00:00|27776|27756|27772.5|27752.5|27776|27756|27767.6|27747.6|17
1643731500000|2022-02-01 16:05:00|27772.4|27752.4|27772.5|27752.5|27772.5|27752.5|27772.4|27752.4|2
1643731800000|2022-02-01 16:10:00|27773|27753|27773|27753|27773.4|27753.4|27773|27753|3
1643732100000|2022-02-01 16:15:00|27773.4|27753.4|27773.4|27753.4|27773.4|27753.4|27772.5|27752.5|5
1643732400000|2022-02-01 16:20:00|27775.9|27755.9|27776.4|27756.4|27776.9|27756.9|27775.9|27755.9|6
1643732700000|2022-02-01 16:25:00|27773|27753|27772.9|27752.9|27773|27753|27772.9|27752.9|2
1643733000000|2022-02-01 16:30:00|27771.9|27751.9|27771.4|27751.4|27771.9|27751.9|27771.4|27751.4|4
1643734500000|2022-02-01 16:55:00|27773.4|27753.4|27774.7|27754.7|27774.7|27754.7|27771.4|27751.4|11
1643734800000|2022-02-01 17:00:00|27775.2|27755.2|27775.4|27755.4|27775.4|27755.4|27775.2|27755.2|2
1643735100000|2022-02-01 17:05:00|27774.4|27754.4|27774.2|27754.2|27774.4|27754.4|27774.2|27754.2|2
1643735700000|2022-02-01 17:15:00|27775.2|27755.2|27773.4|27753.4|27778.4|27758.4|27773.4|27753.4|6
1643736300000|2022-02-01 17:25:00|27772.4|27752.4|27771.9|27751.9|27772.4|27752.4|27771.5|27751.5|3
1643736600000|2022-02-01 17:30:00|27771.8|27751.8|27780.9|27745.9|27780.9|27753.5|27771.2|27745.5|16
1643737200000|2022-02-01 17:40:00|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|27781.5|27746.5|1
1643737500000|2022-02-01 17:45:00|27779|27744|27778.3|27758.3|27789.3|27769.3|27777.2|27744|17
1643737800000|2022-02-01 17:50:00|27778.4|27758.4|27775.5|27755.5|27778.9|27758.9|27773.5|27753.5|13
1643739600000|2022-02-01 18:20:00|27779|27759|27783|27748|27783|27759|27779|27748|2
1643739900000|2022-02-01 18:25:00|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|1
1643740800000|2022-02-01 18:40:00|27775|27755|27774.4|27754.4|27775|27755|27774.4|27754.4|2
1643743800000|2022-02-01 19:30:00|27774|27754|27771.4|27751.4|27774|27754|27771.4|27751.4|4
1643744100000|2022-02-01 19:35:00|27771.5|27751.5|27771.4|27751.4|27771.5|27751.5|27771.4|27751.4|6
1643744400000|2022-02-01 19:40:00|27771.5|27751.5|27772.1|27752.1|27772.1|27752.1|27771.4|27751.4|7
1643744700000|2022-02-01 19:45:00|27772.3|27752.3|27772.3|27752.3|27772.5|27752.5|27772.3|27752.3|3
1643745000000|2022-02-01 19:50:00|27772.5|27752.5|27772.3|27752.3|27772.5|27752.5|27772.3|27752.3|6
1643765400000|2022-02-02 01:30:00|27763|27743|27763|27743|27763|27743|27763|27743|1
1643766600000|2022-02-02 01:50:00|27767.5|27747.5|27766.5|27746.5|27767.5|27747.5|27766.5|27746.5|3
1643766900000|2022-02-02 01:55:00|27766|27746|27766|27746|27766|27746|27766|27746|1
1643767800000|2022-02-02 02:10:00|27766.5|27746.5|27767|27747|27767|27747|27766.5|27746.5|2
1643768100000|2022-02-02 02:15:00|27767.5|27747.5|27774|27754|27775.5|27755.5|27767.5|27747.5|10
1643768400000|2022-02-02 02:20:00|27773.5|27753.5|27778|27758|27778|27758|27773.5|27753.5|8
1643768700000|2022-02-02 02:25:00|27779.5|27759.5|27783.5|27763.5|27792|27763.5|27779.5|27753.2|11
1643769000000|2022-02-02 02:30:00|27790.3|27755.3|27781.5|27761.5|27790.3|27761.5|27781|27754|6
1643769600000|2022-02-02 02:40:00|27780.5|27760.5|27780|27760|27780.5|27760.5|27779.5|27759.5|3
1643769900000|2022-02-02 02:45:00|27779.5|27759.5|27780|27760|27780|27760|27779.5|27759.5|2
1643770200000|2022-02-02 02:50:00|27779|27759|27779|27759|27779|27759|27778.5|27758.5|3
1643770500000|2022-02-02 02:55:00|27778.5|27758.5|27779|27759|27779|27759|27778.5|27758.5|2
1643771100000|2022-02-02 03:05:00|27780|27760|27784|27764|27784.4|27764.4|27780|27760|11
1643771400000|2022-02-02 03:10:00|27780.5|27760.5|27780.8|27760.8|27780.8|27760.8|27780.5|27760.5|2
1643772600000|2022-02-02 03:30:00|27781.3|27761.3|27786|27766|27786|27766|27781.3|27761.3|4
1643772900000|2022-02-02 03:35:00|27783.4|27763.4|27781.6|27761.6|27783.4|27763.4|27778|27758|15
1643774100000|2022-02-02 03:55:00|27781.1|27761.1|27782.2|27762.2|27782.2|27762.2|27781|27761|4
1643774400000|2022-02-02 04:00:00|27782.7|27762.7|27772.4|27752.4|27792.1|27764.7|27771.9|27751.9|24
1643774700000|2022-02-02 04:05:00|27772.5|27752.5|27772.4|27752.4|27772.5|27752.5|27772.4|27752.4|2
1643775000000|2022-02-02 04:10:00|27772.5|27752.5|27777.4|27757.4|27780.5|27760.5|27772.4|27752.4|23
1643775300000|2022-02-02 04:15:00|27776|27756|27775.5|27755.5|27784.1|27757.4|27775.5|27747.5|6
1643775600000|2022-02-02 04:20:00|27784.5|27749.5|27775.5|27755.5|27784.5|27755.5|27775.5|27749.5|2
1643776200000|2022-02-02 04:30:00|27784.5|27749.5|27782.5|27747.5|27784.5|27749.5|27782.5|27747.5|4
1643776500000|2022-02-02 04:35:00|27781.8|27746.8|27777.1|27742.1|27783.6|27748.6|27764|27741.1|17
1643777700000|2022-02-02 04:55:00|27777.6|27742.6|27779.6|27744.6|27779.6|27744.6|27777.6|27742.6|3
1643780100000|2022-02-02 05:35:00|27780.1|27745.1|27779.6|27744.6|27780.1|27745.1|27779.6|27744.6|2
1643780400000|2022-02-02 05:40:00|27780.1|27745.1|27779.6|27744.6|27780.1|27745.1|27779.6|27744.6|4
1643781000000|2022-02-02 05:50:00|27778.6|27743.6|27778|27743|27778.6|27755.1|27766.4|27740|16
1643781300000|2022-02-02 05:55:00|27777.9|27742.9|27777.9|27742.9|27777.9|27742.9|27777.9|27742.9|1
1643781600000|2022-02-02 06:00:00|27777.3|27742.3|27777.3|27742.3|27777.3|27742.3|27777.3|27742.3|1
1643782800000|2022-02-02 06:20:00|27778|27743|27778|27743|27778|27743|27778|27743|1
1643783100000|2022-02-02 06:25:00|27777.9|27742.9|27778.4|27743.4|27778.4|27743.4|27777.9|27742.9|2
1643783400000|2022-02-02 06:30:00|27779|27744|27779.6|27744.6|27779.6|27744.6|27779|27744|2
1643784300000|2022-02-02 06:45:00|27770.6|27750.6|27771.6|27751.6|27771.6|27751.6|27770.6|27750.6|4
1643784600000|2022-02-02 06:50:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1643784900000|2022-02-02 06:55:00|27771.8|27751.8|27781.5|27746.5|27781.5|27751.8|27771.6|27744.6|5
1643785200000|2022-02-02 07:00:00|27781.4|27746.4|27780.9|27745.9|27781.4|27746.4|27780.9|27745.9|3
1643785500000|2022-02-02 07:05:00|27780.5|27745.5|27780.7|27745.7|27780.7|27745.7|27780.5|27745.5|2
1643786100000|2022-02-02 07:15:00|27781|27746|27781|27746|27781|27746|27781|27746|1
1643786700000|2022-02-02 07:25:00|27780.7|27745.7|27783.6|27748.6|27783.9|27748.9|27780.7|27745.7|4
1643787000000|2022-02-02 07:30:00|27771.7|27751.7|27771.1|27751.1|27771.7|27751.7|27771.1|27751.1|3
1643787600000|2022-02-02 07:40:00|27775|27755|27771.4|27751.4|27775|27755|27770.1|27750.1|7
1643787900000|2022-02-02 07:45:00|27771.7|27751.7|27770.4|27750.4|27771.7|27751.7|27767.8|27747.8|9
1643788200000|2022-02-02 07:50:00|27770.1|27750.1|27770.4|27750.4|27770.4|27750.4|27770.1|27750.1|4
1643788500000|2022-02-02 07:55:00|27768.9|27748.9|27772.2|27752.2|27772.5|27752.5|27768.9|27748.9|7
1643788800000|2022-02-02 08:00:00|27771.7|27751.7|27769.9|27749.9|27771.7|27751.7|27769.9|27749.9|6
1643789100000|2022-02-02 08:05:00|27769|27749|27768.9|27748.9|27769.9|27749.9|27768.9|27748.9|4
1643789400000|2022-02-02 08:10:00|27767.1|27747.1|27762.4|27742.4|27775.3|27748.4|27762|27738.9|12
1643789700000|2022-02-02 08:15:00|27762.9|27742.9|27764.6|27729.6|27765.4|27742.9|27753.5|27728.1|25
1643790000000|2022-02-02 08:20:00|27765.9|27730.9|27757.5|27737.5|27766.5|27739.3|27757.5|27730.9|7
1643790300000|2022-02-02 08:25:00|27756.4|27736.4|27763.4|27743.4|27763.4|27743.4|27756.1|27736.1|16
1643790600000|2022-02-02 08:30:00|27763.5|27743.5|27763|27743|27763.7|27743.5|27755.3|27726.3|32
1643790900000|2022-02-02 08:35:00|27762.7|27742.7|27764.4|27729.4|27764.8|27743|27755.3|27729.4|15
1643791200000|2022-02-02 08:40:00|27764.8|27729.8|27764.8|27729.8|27764.8|27729.8|27764.8|27729.8|1
1643791500000|2022-02-02 08:45:00|27765.4|27730.4|27762.3|27742.3|27767.3|27742.8|27761|27730.4|11
1643791800000|2022-02-02 08:50:00|27762.8|27742.8|27763.5|27743.5|27765.8|27745.8|27762.8|27742.8|11
1643792100000|2022-02-02 08:55:00|27764.5|27744.5|27763.5|27743.5|27765|27745|27761.5|27741.5|15
1643792400000|2022-02-02 09:00:00|27764.5|27744.5|27765|27745|27766.8|27746.8|27763.5|27743.5|19
1643792700000|2022-02-02 09:05:00|27764|27744|27763|27743|27765|27745|27763|27743|11
1643793000000|2022-02-02 09:10:00|27762|27742|27762|27742|27762|27742|27760.5|27740.5|3
1643793300000|2022-02-02 09:15:00|27762.3|27742.3|27762.5|27742.5|27763|27743|27761|27741|7
1643793600000|2022-02-02 09:20:00|27767|27747|27768|27748|27775|27755|27767|27747|17
1643794200000|2022-02-02 09:30:00|27764|27744|27758.8|27738.8|27764|27744|27758.3|27738.3|14
1643794500000|2022-02-02 09:35:00|27758.7|27738.7|27758.8|27738.8|27758.8|27738.8|27758.7|27738.7|2
1643795400000|2022-02-02 09:50:00|27758.7|27738.7|27758.8|27738.8|27758.8|27738.8|27758.7|27738.7|6
1643795700000|2022-02-02 09:55:00|27758.7|27738.7|27758|27738|27758.8|27738.8|27756.5|27736.5|13
1643796000000|2022-02-02 10:00:00|27756.5|27736.5|27755.3|27735.3|27756.5|27736.5|27754.3|27734.3|10
1643796300000|2022-02-02 10:05:00|27757|27737|27762.5|27742.5|27763|27743|27750|27730|20
1643796600000|2022-02-02 10:10:00|27764|27744|27760.2|27740.2|27764|27744|27760|27740|11
1643796900000|2022-02-02 10:15:00|27760|27740|27760|27740|27760|27740|27760|27740|1
1643797200000|2022-02-02 10:20:00|27760.2|27740.2|27760.2|27740.2|27760.2|27740.2|27760.2|27740.2|1
1643797500000|2022-02-02 10:25:00|27760|27740|27760.2|27740.2|27760.2|27740.2|27760|27740|2
1643797800000|2022-02-02 10:30:00|27759|27739|27758.1|27738.1|27759|27739|27758.1|27738.1|2
1643798100000|2022-02-02 10:35:00|27758.3|27738.3|27746|27726|27759.5|27739.5|27746|27726|26
1643798400000|2022-02-02 10:40:00|27745.8|27725.8|27753.3|27733.3|27753.3|27733.3|27745|27725|29
1643798700000|2022-02-02 10:45:00|27753|27733|27755.3|27735.3|27755.5|27735.5|27753|27733|11
1643799000000|2022-02-02 10:50:00|27755.2|27735.2|27750.3|27730.3|27755.2|27735.2|27750|27730|10
1643799300000|2022-02-02 10:55:00|27750.5|27730.5|27752|27732|27753.8|27733.8|27750.3|27730.3|18
1643799600000|2022-02-02 11:00:00|27751.2|27731.2|27752.2|27732.2|27753.3|27733.3|27750.3|27730.3|9
1643799900000|2022-02-02 11:05:00|27757|27737|27755.5|27735.5|27759.2|27739.2|27755|27735|9
1643800200000|2022-02-02 11:10:00|27755.2|27735.2|27755.1|27735.1|27757.3|27737.3|27755.1|27735.1|6
1643800800000|2022-02-02 11:20:00|27764.3|27744.3|27772.8|27737.8|27783.2|27750.4|27764.3|27737.8|12
1643801100000|2022-02-02 11:25:00|27769.5|27749.5|27763.8|27728.8|27772.4|27749.5|27759|27728.8|15
1643801400000|2022-02-02 11:30:00|27761.6|27726.6|27753.5|27733.5|27761.6|27736.8|27753.5|27726|4
1643801700000|2022-02-02 11:35:00|27761.5|27741.5|27758.8|27738.8|27762.5|27742.5|27758.8|27738.8|6
1643802000000|2022-02-02 11:40:00|27760.8|27740.8|27772.2|27737.2|27772.4|27748.5|27760.8|27737.2|5
1643802300000|2022-02-02 11:45:00|27771.7|27736.7|27771.4|27736.4|27772.2|27737.2|27771.3|27736.3|5
1643802900000|2022-02-02 11:55:00|27773.5|27738.5|27773|27738|27775.2|27740.2|27771.2|27736.2|10
1643803200000|2022-02-02 12:00:00|27772.8|27737.8|27782.2|27747.2|27782.2|27747.2|27770.8|27735.8|14
1643803500000|2022-02-02 12:05:00|27781.8|27746.8|27770|27750|27781.8|27755.5|27770|27746.8|13
1643803800000|2022-02-02 12:10:00|27773.9|27753.9|27770.8|27735.8|27773.9|27753.9|27758.5|27735.4|22
1643804100000|2022-02-02 12:15:00|27770.7|27735.7|27770.4|27735.4|27770.7|27735.7|27770.4|27735.4|2
1643804400000|2022-02-02 12:20:00|27769|27734|27761.1|27741.1|27769|27744.3|27761.1|27734|5
1643804700000|2022-02-02 12:25:00|27760.8|27740.8|27764.5|27729.5|27764.5|27740.8|27760.8|27727.2|8
1643805000000|2022-02-02 12:30:00|27763|27728|27763|27728|27763|27728|27763|27728|1
1643805600000|2022-02-02 12:40:00|27767.6|27732.6|27769|27734|27771|27736|27767.6|27732.6|5
1643805900000|2022-02-02 12:45:00|27768.7|27733.7|27769|27734|27769|27734|27768.7|27733.7|2
1643806500000|2022-02-02 12:55:00|27769.3|27734.3|27751.5|27731.5|27774.3|27739.3|27751.2|27725|13
1643806800000|2022-02-02 13:00:00|27751.2|27731.2|27750.7|27730.7|27751.2|27731.2|27750.7|27730.7|2
1643807100000|2022-02-02 13:05:00|27751|27731|27750.7|27730.7|27751|27731|27750.7|27730.7|2
1643807400000|2022-02-02 13:10:00|27751.2|27731.2|27752.5|27732.5|27752.5|27732.5|27751|27731|3
1643807700000|2022-02-02 13:15:00|27753|27733|27773.4|27738.4|27781.2|27746.2|27753|27733|37
1643808000000|2022-02-02 13:20:00|27773.9|27738.9|27771.4|27736.4|27773.9|27738.9|27771.4|27736.4|5
1643808300000|2022-02-02 13:25:00|27774|27739|27774|27739|27774|27739|27774|27739|1
1643808900000|2022-02-02 13:35:00|27768.1|27748.1|27781.2|27746.2|27781.2|27755.7|27768.1|27745.2|10
1643809200000|2022-02-02 13:40:00|27784|27749|27774.2|27739.2|27784|27749.5|27767.1|27739.2|11
1643809500000|2022-02-02 13:45:00|27773.8|27738.8|27776.5|27741.5|27776.5|27741.5|27773.8|27738.8|2
1643809800000|2022-02-02 13:50:00|27772.5|27752.5|27774.4|27739.4|27774.4|27752.5|27769|27739.4|3
1643810100000|2022-02-02 13:55:00|27776|27741|27779.4|27744.4|27782.9|27757.1|27772.7|27741|10
1643810400000|2022-02-02 14:00:00|27779.3|27744.3|27783.9|27748.9|27785|27750|27779.1|27744.1|14
1643810700000|2022-02-02 14:05:00|27782.8|27747.8|27781|27746|27782.8|27747.8|27781|27746|3
1643811000000|2022-02-02 14:10:00|27781.4|27746.4|27781.4|27746.4|27781.4|27746.4|27781.4|27746.4|1
1643811900000|2022-02-02 14:25:00|27774.4|27754.4|27768.9|27748.9|27774.9|27754.9|27768.5|27748.5|20
1643812200000|2022-02-02 14:30:00|27769.4|27749.4|27781|27746|27782|27749.4|27768.5|27740|14
1643812800000|2022-02-02 14:40:00|27780.5|27760.5|27792.7|27757.7|27793.3|27760.5|27780.5|27753|5
1643813100000|2022-02-02 14:45:00|27789|27754|27782|27762|27789|27762|27777.1|27754|13
1643813400000|2022-02-02 14:50:00|27781.5|27761.5|27786.4|27751.4|27790|27761.5|27781.5|27751|10
1643813700000|2022-02-02 14:55:00|27779.9|27759.9|27779.4|27759.4|27779.9|27759.9|27779.4|27759.4|2
1643814300000|2022-02-02 15:05:00|27780.6|27760.6|27780.6|27760.6|27780.6|27760.6|27780.1|27760.1|3
1643815200000|2022-02-02 15:20:00|27781.1|27761.1|27778|27758|27781.1|27761.1|27778|27758|3
1643815500000|2022-02-02 15:25:00|27778.4|27758.4|27782.5|27762.5|27783|27763|27778.4|27758.4|14
1643815800000|2022-02-02 15:30:00|27782.1|27762.1|27786.5|27766.5|27786.5|27766.5|27780.5|27760.5|11
1643816100000|2022-02-02 15:35:00|27787.4|27767.4|27785.5|27765.5|27787.4|27767.4|27785.5|27765.5|7
1643816400000|2022-02-02 15:40:00|27784.5|27764.5|27781.4|27761.4|27784.5|27764.5|27781|27761|24
1643816700000|2022-02-02 15:45:00|27782|27762|27774|27754|27782.4|27762.4|27773.5|27753.5|19
1643817000000|2022-02-02 15:50:00|27773.5|27753.5|27777.1|27757.1|27779.1|27759.1|27768.4|27748.4|30
1643817300000|2022-02-02 15:55:00|27777.5|27757.5|27790|27755|27790.5|27763.5|27777.5|27755|6
1643817600000|2022-02-02 16:00:00|27786.5|27751.5|27779.4|27759.4|27786.5|27759.9|27779.4|27751.4|6
1643817900000|2022-02-02 16:05:00|27779.9|27759.9|27779.4|27759.4|27780.9|27760.9|27779.4|27759.4|4
1643818200000|2022-02-02 16:10:00|27780.4|27760.4|27783.5|27763.5|27785.4|27765.4|27780.4|27760.4|8
1643818500000|2022-02-02 16:15:00|27790.5|27755.5|27787.1|27767.1|27810|27775|27782.4|27754|34
1643818800000|2022-02-02 16:20:00|27787|27767|27787|27767|27787|27767|27786.6|27766.6|3
1643819400000|2022-02-02 16:30:00|27786.6|27766.6|27787|27767|27787|27767|27786.6|27766.6|2
1643819700000|2022-02-02 16:35:00|27788.5|27768.5|27787.4|27767.4|27788.5|27768.5|27787|27767|6
1643820000000|2022-02-02 16:40:00|27787|27767|27786.4|27766.4|27787|27767|27786.4|27766.4|3
1643820300000|2022-02-02 16:45:00|27786|27766|27786.6|27766.6|27787|27767|27786|27766|3
1643820600000|2022-02-02 16:50:00|27787|27767|27787|27767|27787|27767|27787|27767|1
1643820900000|2022-02-02 16:55:00|27784.4|27764.4|27783.5|27763.5|27784.4|27764.4|27782|27762|4
1643821200000|2022-02-02 17:00:00|27781.5|27761.5|27772|27752|27785|27762|27771|27745.5|32
1643821500000|2022-02-02 17:05:00|27771.6|27751.6|27771.6|27751.6|27772|27752|27771.4|27751.4|5
1643821800000|2022-02-02 17:10:00|27772|27752|27772|27752|27772|27752|27772|27752|1
1643822700000|2022-02-02 17:25:00|27769.4|27749.4|27768.9|27748.9|27769.9|27749.9|27768.9|27748.9|4
1643823000000|2022-02-02 17:30:00|27768.7|27748.7|27769.3|27749.3|27769.3|27749.3|27768.7|27748.7|2
1643824800000|2022-02-02 18:00:00|27767.9|27747.9|27763.5|27743.5|27772.3|27747.9|27762.7|27736.8|14
1643825100000|2022-02-02 18:05:00|27763.1|27743.1|27763.2|27743.2|27763.2|27743.2|27762.7|27742.7|3
1643825400000|2022-02-02 18:10:00|27764.1|27744.1|27769.3|27749.3|27769.3|27749.3|27764.1|27744.1|10
1643827800000|2022-02-02 18:50:00|27769|27749|27769.3|27749.3|27769.3|27749.3|27769|27749|2
1643829000000|2022-02-02 19:10:00|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|27769.5|27749.5|1
1643829600000|2022-02-02 19:20:00|27769|27749|27776|27741|27776|27749|27768.5|27740.5|4
1643829900000|2022-02-02 19:25:00|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|27776.5|27741.5|1
1643830200000|2022-02-02 19:30:00|27776.8|27741.8|27762.7|27742.7|27776.8|27742.7|27762.7|27741.8|2
1643830500000|2022-02-02 19:35:00|27763.2|27743.2|27771.8|27736.8|27772.3|27745.5|27763.2|27736.8|7
1643831100000|2022-02-02 19:45:00|27772.3|27737.3|27765|27745|27772.3|27745.3|27765|27737.3|3
1643831700000|2022-02-02 19:55:00|27763|27743|27765.5|27745.5|27765.5|27745.5|27762.5|27742.5|8
1643851800000|2022-02-03 01:30:00|27776|27756|27776.5|27756.5|27785|27765|27776|27756|33
1643852100000|2022-02-03 01:35:00|27777|27757|27776.5|27756.5|27777|27757|27776.5|27756.5|2
1643853900000|2022-02-03 02:05:00|27776.9|27756.9|27777.5|27757.5|27778|27758|27776.9|27756.9|4
1643854500000|2022-02-03 02:15:00|27777|27757|27777|27757|27777.3|27757.3|27776.8|27756.8|4
1643854800000|2022-02-03 02:20:00|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|27776.8|27756.8|1
1643855100000|2022-02-03 02:25:00|27776.5|27756.5|27776.3|27756.3|27776.8|27756.8|27776.3|27756.3|3
1643855400000|2022-02-03 02:30:00|27775.8|27755.8|27770.9|27750.9|27775.8|27755.8|27770.9|27750.9|6
1643856000000|2022-02-03 02:40:00|27770.4|27750.4|27770.8|27750.8|27770.8|27750.8|27770.4|27750.4|2
1643856300000|2022-02-03 02:45:00|27770.5|27750.5|27771.4|27751.4|27771.4|27751.4|27770.4|27750.4|5
1643857500000|2022-02-03 03:05:00|27771.9|27751.9|27771.5|27751.5|27772|27752|27771.5|27751.5|3
1643857800000|2022-02-03 03:10:00|27771.6|27751.6|27772|27752|27773.5|27753.5|27771.6|27751.6|16
1643858100000|2022-02-03 03:15:00|27772.1|27752.1|27783.3|27748.3|27784.2|27754.7|27772.1|27747.7|9
1643858400000|2022-02-03 03:20:00|27784.5|27749.5|27783.3|27748.3|27784.5|27758.7|27777|27748.3|4
1643859600000|2022-02-03 03:40:00|27784.1|27749.1|27790|27755|27790|27755|27784.1|27749.1|9
1643859900000|2022-02-03 03:45:00|27783.9|27748.9|27789.9|27754.9|27790|27755|27773|27748.9|10
1643860200000|2022-02-03 03:50:00|27791|27756|27791.9|27756.9|27792.4|27760|27778|27754|12
1643860500000|2022-02-03 03:55:00|27792.2|27757.2|27792.2|27757.2|27792.2|27757.2|27792.2|27757.2|1
1643861100000|2022-02-03 04:05:00|27793.5|27758.5|27798|27778|27800.6|27778|27793.5|27758.5|14
1643861400000|2022-02-03 04:10:00|27800|27780|27812.2|27777.2|27812.2|27781.7|27800|27774.7|9
1643862000000|2022-02-03 04:20:00|27798|27778|27812.2|27777.2|27812.2|27780|27797|27775.1|10
1643863200000|2022-02-03 04:40:00|27810.6|27775.6|27811.7|27776.7|27811.7|27776.7|27810.6|27775.6|2
1643863500000|2022-02-03 04:45:00|27812.2|27777.2|27806.6|27786.6|27814.5|27786.6|27806.6|27776.9|8
1643863800000|2022-02-03 04:50:00|27806.5|27786.5|27806.5|27786.5|27808|27788|27806.5|27786.5|4
1643864400000|2022-02-03 05:00:00|27807.5|27787.5|27814|27794|27814.6|27794.6|27807.5|27787.5|14
1643865300000|2022-02-03 05:15:00|27814.5|27794.5|27815|27795|27815|27795|27814.5|27794.5|2
1643865900000|2022-02-03 05:25:00|27809.9|27789.9|27815|27795|27815.5|27795.5|27809.9|27789.9|4
1643866500000|2022-02-03 05:35:00|27814.5|27794.5|27808.9|27788.9|27814.5|27794.5|27808|27788|10
1643866800000|2022-02-03 05:40:00|27809.4|27789.4|27804.6|27784.6|27809.4|27789.4|27804.5|27784.5|11
1643867100000|2022-02-03 05:45:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643867400000|2022-02-03 05:50:00|27805|27785|27805|27785|27805|27785|27805|27785|1
1643868300000|2022-02-03 06:05:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1643868900000|2022-02-03 06:15:00|27805.5|27785.5|27807.1|27787.1|27809|27789|27805.5|27785.5|7
1643869200000|2022-02-03 06:20:00|27807.6|27787.6|27829.5|27794.5|27829.5|27801.6|27807.4|27787.4|15
1643869500000|2022-02-03 06:25:00|27830.2|27795.2|27830.7|27795.7|27830.7|27795.7|27830.2|27795.2|2
1643869800000|2022-02-03 06:30:00|27831.2|27796.2|27831.2|27796.2|27831.2|27796.2|27831.2|27796.2|1
1643870700000|2022-02-03 06:45:00|27831.6|27796.6|27831.6|27796.6|27831.6|27796.6|27831.6|27796.6|1
1643871000000|2022-02-03 06:50:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1643871300000|2022-02-03 06:55:00|27816.4|27796.4|27832.7|27797.7|27832.7|27804.7|27816.4|27796.4|14
1643871600000|2022-02-03 07:00:00|27833.1|27798.1|27833.1|27798.1|27833.1|27798.1|27833.1|27798.1|1
1643871900000|2022-02-03 07:05:00|27831.8|27796.8|27831.8|27796.8|27832.3|27797.3|27831.8|27796.8|3
1643872200000|2022-02-03 07:10:00|27831.3|27796.3|27832.3|27797.3|27832.8|27797.8|27831.3|27796.3|6
1643872500000|2022-02-03 07:15:00|27832.8|27797.8|27821|27801|27832.8|27801.5|27821|27793.6|9
1643873100000|2022-02-03 07:25:00|27821.1|27801.1|27821|27801|27821.9|27801.9|27821|27801|6
1643873400000|2022-02-03 07:30:00|27815|27795|27818.4|27798.4|27821.1|27801.1|27815|27795|13
1643873700000|2022-02-03 07:35:00|27818|27798|27816.5|27796.5|27818.4|27798.4|27813|27793|25
1643874000000|2022-02-03 07:40:00|27816|27796|27815.1|27795.1|27817.6|27797.6|27811.1|27791.1|30
1643874300000|2022-02-03 07:45:00|27815.6|27795.6|27816.1|27796.1|27816.1|27796.1|27815.6|27795.6|3
1643874900000|2022-02-03 07:55:00|27815.5|27795.5|27816.1|27796.1|27816.1|27796.1|27815.5|27795.5|2
1643875500000|2022-02-03 08:05:00|27815.5|27795.5|27803|27783|27816.1|27796.1|27803|27783|7
1643875800000|2022-02-03 08:10:00|27805.8|27785.8|27806|27786|27806|27786|27805.8|27785.8|2
1643876100000|2022-02-03 08:15:00|27806.5|27786.5|27802.6|27782.6|27806.6|27786.6|27802.6|27782.6|7
1643876400000|2022-02-03 08:20:00|27803|27783|27806.6|27786.6|27807|27787|27803|27783|5
1643876700000|2022-02-03 08:25:00|27807.7|27787.7|27808.3|27788.3|27809.6|27789.6|27807.7|27787.7|9
1643877000000|2022-02-03 08:30:00|27808|27788|27808|27788|27808.8|27788.8|27807.5|27787.5|10
1643877300000|2022-02-03 08:35:00|27808.4|27788.4|27808.4|27788.4|27808.4|27788.4|27808.4|27788.4|1
1643877600000|2022-02-03 08:40:00|27808|27788|27808.5|27788.5|27808.8|27788.8|27808|27788|5
1643877900000|2022-02-03 08:45:00|27808.9|27788.9|27808.5|27788.5|27808.9|27788.9|27808.5|27788.5|2
1643878800000|2022-02-03 09:00:00|27808|27788|27808|27788|27808|27788|27808|27788|1
1643879100000|2022-02-03 09:05:00|27809|27789|27808|27788|27809|27789|27808|27788|2
1643879400000|2022-02-03 09:10:00|27807.5|27787.5|27807.5|27787.5|27809|27789|27807.5|27787.5|5
1643879700000|2022-02-03 09:15:00|27807|27787|27807.5|27787.5|27809.5|27789.5|27806|27786|8
1643880000000|2022-02-03 09:20:00|27806|27786|27807.5|27787.5|27807.5|27787.5|27806|27786|2
1643880300000|2022-02-03 09:25:00|27809|27789|27807.5|27787.5|27809.5|27789.5|27806|27786|6
1643880600000|2022-02-03 09:30:00|27809|27789|27807.5|27787.5|27809|27789|27807.5|27787.5|2
1643880900000|2022-02-03 09:35:00|27809|27789|27807.5|27787.5|27809.5|27789.5|27807.5|27787.5|6
1643881200000|2022-02-03 09:40:00|27809.5|27789.5|27807.5|27787.5|27809.5|27789.5|27807|27787|9
1643881500000|2022-02-03 09:45:00|27808|27788|27801.5|27781.5|27812.1|27788|27798|27776.4|19
1643882100000|2022-02-03 09:55:00|27801.8|27781.8|27802.8|27782.8|27802.8|27782.8|27801.3|27781.3|4
1643882400000|2022-02-03 10:00:00|27803.3|27783.3|27806.3|27786.3|27807|27787|27802.8|27782.8|10
1643882700000|2022-02-03 10:05:00|27806.1|27786.1|27806.1|27786.1|27806.1|27786.1|27806.1|27786.1|1
1643883000000|2022-02-03 10:10:00|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|1
1643883300000|2022-02-03 10:15:00|27806|27786|27802.8|27782.8|27806|27786|27802.8|27782.8|2
1643883600000|2022-02-03 10:20:00|27803.3|27783.3|27803.3|27783.3|27803.8|27783.8|27803.3|27783.3|3
1643884500000|2022-02-03 10:35:00|27802.8|27782.8|27802.8|27782.8|27805.1|27785.1|27802.8|27782.8|10
1643884800000|2022-02-03 10:40:00|27805.5|27785.5|27806|27786|27806|27786|27805.5|27785.5|2
1643885100000|2022-02-03 10:45:00|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|27806.3|27786.3|1
1643885700000|2022-02-03 10:55:00|27808.4|27788.4|27808.9|27788.9|27808.9|27788.9|27808.4|27788.4|2
1643886000000|2022-02-03 11:00:00|27809.9|27789.9|27808.9|27788.9|27809.9|27789.9|27808.9|27788.9|4
1643886300000|2022-02-03 11:05:00|27809.9|27789.9|27808.9|27788.9|27809.9|27789.9|27808.9|27788.9|6
1643886900000|2022-02-03 11:15:00|27808.4|27788.4|27801.8|27781.8|27808.4|27788.4|27800|27780|8
1643889600000|2022-02-03 12:00:00|27802.8|27782.8|27811.6|27776.6|27811.6|27783.4|27800.3|27775.4|11
1643889900000|2022-02-03 12:05:00|27810.2|27775.2|27799.5|27779.5|27810.5|27779.8|27799.5|27775.2|7
1643890200000|2022-02-03 12:10:00|27797.1|27777.1|27792.8|27772.8|27798.3|27778.3|27792.8|27772.8|8
1643890500000|2022-02-03 12:15:00|27792.3|27772.3|27802.3|27782.3|27803|27783|27790.8|27770.8|16
1643890800000|2022-02-03 12:20:00|27801.7|27781.7|27804.8|27784.8|27805.3|27785.3|27801.7|27781.7|6
1643891100000|2022-02-03 12:25:00|27802.5|27782.5|27802.3|27782.3|27802.5|27782.5|27801|27781|8
1643891400000|2022-02-03 12:30:00|27802.8|27782.8|27802.8|27782.8|27802.8|27782.8|27802.8|27782.8|1
1643891700000|2022-02-03 12:35:00|27803.3|27783.3|27807.8|27787.8|27808.3|27788.3|27802.8|27782.8|14
1643892000000|2022-02-03 12:40:00|27807.3|27787.3|27805.5|27785.5|27808.8|27788.8|27805|27785|13
1643892300000|2022-02-03 12:45:00|27805.4|27785.4|27813.8|27793.8|27829.6|27801.6|27803.7|27783.7|42
1643892600000|2022-02-03 12:50:00|27811.3|27791.3|27809.8|27789.8|27811.3|27791.3|27809.8|27789.8|5
1643892900000|2022-02-03 12:55:00|27809.5|27789.5|27803.8|27783.8|27809.5|27789.5|27803.5|27783.5|7
1643894700000|2022-02-03 13:25:00|27803.3|27783.3|27812.5|27777.5|27814.5|27785.2|27796.5|27776.5|17
1643895000000|2022-02-03 13:30:00|27811.4|27776.4|27803.3|27783.3|27812.4|27783.7|27803.3|27776.4|4
1643895300000|2022-02-03 13:35:00|27802.8|27782.8|27796.5|27776.5|27808.4|27783.3|27796.5|27773.2|12
1643895600000|2022-02-03 13:40:00|27795.3|27775.3|27806.6|27771.6|27809|27775.3|27786.5|27766.5|37
1643895900000|2022-02-03 13:45:00|27808|27773|27804|27769|27808.3|27777|27790.9|27768.4|23
1643896200000|2022-02-03 13:50:00|27803.5|27768.5|27803.7|27768.7|27803.7|27768.7|27803.5|27768.5|2
1643896500000|2022-02-03 13:55:00|27803.4|27768.4|27791.8|27771.8|27803.4|27772.5|27790.9|27768.4|9
1643896800000|2022-02-03 14:00:00|27791.9|27771.9|27791.1|27771.1|27796.1|27776.1|27788.4|27768.4|17
1643897100000|2022-02-03 14:05:00|27791.6|27771.6|27788.6|27753.6|27793.5|27771.6|27777.1|27751|26
1643897400000|2022-02-03 14:10:00|27789.1|27754.1|27788.7|27753.7|27791|27756|27788.7|27753.7|6
1643897700000|2022-02-03 14:15:00|27789.6|27754.6|27783.1|27763.1|27789.6|27766.1|27779|27754.1|21
1643898000000|2022-02-03 14:20:00|27783.5|27763.5|27784.4|27764.4|27784.5|27764.5|27781.8|27761.8|8
1643898300000|2022-02-03 14:25:00|27784|27764|27778.1|27758.1|27786.6|27766.6|27778.1|27758.1|15
1643898600000|2022-02-03 14:30:00|27778.5|27758.5|27776.1|27756.1|27788.1|27768.1|27776.1|27756.1|26
1643898900000|2022-02-03 14:35:00|27772|27752|27780.6|27760.6|27781|27761|27771.1|27751.1|21
1643899200000|2022-02-03 14:40:00|27781.1|27761.1|27784.3|27749.3|27785.5|27761.1|27773.5|27744.3|26
1643899500000|2022-02-03 14:45:00|27785.7|27750.7|27778.1|27758.1|27786|27760|27774.5|27750.7|12
1643899800000|2022-02-03 14:50:00|27778.5|27758.5|27780.1|27760.1|27780.1|27760.1|27778.5|27758.5|4
1643900100000|2022-02-03 14:55:00|27780.6|27760.6|27777|27757|27780.6|27760.6|27772.1|27752.1|32
1643900400000|2022-02-03 15:00:00|27776.5|27756.5|27774.9|27754.9|27776.5|27756.5|27773.5|27753.5|12
1643900700000|2022-02-03 15:05:00|27777|27757|27776.1|27756.1|27777.4|27757.4|27775.6|27755.6|7
1643901000000|2022-02-03 15:10:00|27776.6|27756.6|27772|27752|27776.6|27756.6|27772|27752|3
1643901300000|2022-02-03 15:15:00|27772.4|27752.4|27771.9|27751.9|27772.4|27752.4|27770.9|27750.9|12
1643901600000|2022-02-03 15:20:00|27769.9|27749.9|27768.9|27748.9|27769.9|27749.9|27767.9|27747.9|7
1643901900000|2022-02-03 15:25:00|27768.4|27748.4|27769.4|27749.4|27769.4|27749.4|27768.4|27748.4|3
1643902200000|2022-02-03 15:30:00|27768.9|27748.9|27763.5|27743.5|27768.9|27748.9|27759|27739|27
1643902500000|2022-02-03 15:35:00|27763.9|27743.9|27762|27742|27763.9|27743.9|27760.1|27740.1|9
1643902800000|2022-02-03 15:40:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27760|27740|18
1643903100000|2022-02-03 15:45:00|27762.4|27742.4|27764.5|27744.5|27765.5|27745.5|27762|27742|9
1643903400000|2022-02-03 15:50:00|27764.1|27744.1|27762|27742|27764.5|27744.5|27761.5|27741.5|7
1643903700000|2022-02-03 15:55:00|27762.5|27742.5|27762.1|27742.1|27764|27744|27751.1|27731.1|33
1643904000000|2022-02-03 16:00:00|27759.1|27739.1|27762.3|27727.3|27764.6|27742.1|27756.5|27727.3|17
1643904300000|2022-02-03 16:05:00|27762.8|27727.8|27760.6|27740.6|27767.6|27740.6|27759.6|27727.8|8
1643904600000|2022-02-03 16:10:00|27767.6|27747.6|27764.6|27729.6|27770.6|27747.6|27756.6|27728.5|20
1643904900000|2022-02-03 16:15:00|27760|27740|27759.6|27739.6|27762.6|27742.6|27757.1|27737.1|20
1643905200000|2022-02-03 16:20:00|27752.1|27732.1|27756.6|27736.6|27757.6|27737.6|27752.1|27732.1|13
1643905500000|2022-02-03 16:25:00|27752.5|27732.5|27751.1|27731.1|27754.6|27734.6|27751.1|27731.1|13
1643905800000|2022-02-03 16:30:00|27750.5|27730.5|27755.1|27735.1|27759.5|27739.5|27750.5|27730.5|15
1643906100000|2022-02-03 16:35:00|27754.6|27734.6|27752.6|27732.6|27755.1|27735.1|27751.1|27731.1|11
1643906400000|2022-02-03 16:40:00|27759.5|27724.5|27759.1|27724.1|27759.6|27724.6|27759|27724|5
1643906700000|2022-02-03 16:45:00|27759.9|27724.9|27762.6|27727.6|27762.7|27727.7|27759.9|27724.9|4
1643907000000|2022-02-03 16:50:00|27750.4|27730.4|27762.1|27727.1|27762.1|27730.4|27749.5|27721.5|10
1643907300000|2022-02-03 16:55:00|27762.6|27727.6|27759.5|27739.5|27766.5|27739.5|27759.5|27727.6|11
1643907600000|2022-02-03 17:00:00|27759.4|27739.4|27768.9|27733.9|27769.4|27739.5|27758.5|27733.9|9
1643908200000|2022-02-03 17:10:00|27767|27732|27766|27731|27767|27732|27766|27731|2
1643908800000|2022-02-03 17:20:00|27766.4|27731.4|27766.4|27731.4|27766.4|27731.4|27766.4|27731.4|1
1643909400000|2022-02-03 17:30:00|27766.2|27731.2|27759.5|27739.5|27766.8|27739.7|27759.5|27731.2|6
1643910300000|2022-02-03 17:45:00|27759.7|27739.7|27759.5|27739.5|27759.7|27739.7|27759.5|27739.5|2
1643910600000|2022-02-03 17:50:00|27759.7|27739.7|27759.5|27739.5|27759.7|27739.7|27759.5|27739.5|4
1643910900000|2022-02-03 17:55:00|27759.7|27739.7|27759.9|27739.9|27761|27741|27759.7|27739.7|4
1643911200000|2022-02-03 18:00:00|27759.8|27739.8|27759.5|27739.5|27760.1|27740.1|27759.5|27739.5|4
1643911500000|2022-02-03 18:05:00|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|27759.7|27739.7|1
1643911800000|2022-02-03 18:10:00|27759.5|27739.5|27762.8|27742.8|27762.8|27742.8|27759.5|27739.5|4
1643912400000|2022-02-03 18:20:00|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|27763.3|27743.3|1
1643913000000|2022-02-03 18:30:00|27760.7|27740.7|27766.4|27746.4|27766.4|27746.4|27759.9|27739.9|6
1643913300000|2022-02-03 18:35:00|27766.5|27746.5|27766.7|27746.7|27767|27747|27760.1|27740.1|15
1643913600000|2022-02-03 18:40:00|27766.2|27746.2|27766.2|27746.2|27773.1|27753.1|27766.2|27746.2|28
1643913900000|2022-02-03 18:45:00|27765.3|27745.3|27773|27738|27773|27745.5|27765.3|27736.7|5
1643914200000|2022-02-03 18:50:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643914800000|2022-02-03 19:00:00|27765.1|27745.1|27764|27744|27765.1|27745.1|27764|27744|3
1643915100000|2022-02-03 19:05:00|27762.4|27742.4|27756.4|27736.4|27762.4|27742.4|27756|27736|6
1643915400000|2022-02-03 19:10:00|27756.5|27736.5|27757|27737|27758|27738|27756.5|27736.5|5
1643915700000|2022-02-03 19:15:00|27756.5|27736.5|27749.7|27729.7|27756.5|27736.5|27749.7|27729.7|7
1643916000000|2022-02-03 19:20:00|27749.5|27729.5|27758.4|27723.4|27758.4|27737.5|27748.4|27723.4|15
1643916300000|2022-02-03 19:25:00|27757.9|27722.9|27752.5|27732.5|27758.4|27732.5|27752.1|27721.9|8
1643916600000|2022-02-03 19:30:00|27752.7|27732.7|27768.4|27733.4|27768.4|27743.3|27752.7|27732.7|13
1643916900000|2022-02-03 19:35:00|27767.9|27732.9|27766.9|27731.9|27767.9|27732.9|27766.9|27731.9|6
1643917500000|2022-02-03 19:45:00|27765.4|27745.4|27766.5|27746.5|27766.5|27746.5|27765.4|27745.4|3
1643917800000|2022-02-03 19:50:00|27766.4|27746.4|27766.5|27746.5|27767|27747|27766.4|27746.4|10
1643918100000|2022-02-03 19:55:00|27767|27747|27766.5|27746.5|27767|27747|27766.5|27746.5|2
1643938200000|2022-02-04 01:30:00|27769|27734|27769|27734|27769|27734|27766|27731|16
1643938500000|2022-02-04 01:35:00|27768.5|27733.5|27767.5|27747.5|27770.5|27747.5|27765|27733.5|10
1643939400000|2022-02-04 01:50:00|27768|27748|27767.5|27747.5|27768|27748|27767.5|27747.5|2
1643939700000|2022-02-04 01:55:00|27767|27747|27767.5|27747.5|27767.5|27747.5|27766.5|27746.5|8
1643940600000|2022-02-04 02:10:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27768|27748|2
1643941200000|2022-02-04 02:20:00|27768|27748|27768.5|27748.5|27768.5|27748.5|27766.1|27746.1|9
1643941500000|2022-02-04 02:25:00|27769|27749|27769|27749|27769|27749|27768.5|27748.5|13
1643941800000|2022-02-04 02:30:00|27768.5|27748.5|27769|27749|27769|27749|27768.5|27748.5|6
1643942100000|2022-02-04 02:35:00|27768.5|27748.5|27765.5|27745.5|27769.5|27749.5|27765|27745|17
1643942400000|2022-02-04 02:40:00|27766|27746|27766|27746|27766|27746|27765.5|27745.5|3
1643942700000|2022-02-04 02:45:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643943000000|2022-02-04 02:50:00|27766.5|27746.5|27768.5|27748.5|27768.5|27748.5|27766.5|27746.5|5
1643943300000|2022-02-04 02:55:00|27769|27749|27767.5|27747.5|27769|27749|27767.5|27747.5|4
1643943600000|2022-02-04 03:00:00|27766.5|27746.5|27763|27743|27766.5|27746.5|27762.5|27742.5|6
1643944200000|2022-02-04 03:10:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|1
1643944500000|2022-02-04 03:15:00|27762|27742|27762.5|27742.5|27762.5|27742.5|27762|27742|2
1643944800000|2022-02-04 03:20:00|27762|27742|27757|27737|27763.5|27743.5|27756|27736|19
1643945100000|2022-02-04 03:25:00|27756.5|27736.5|27765|27730|27765|27737.5|27756.5|27729.9|6
1643945400000|2022-02-04 03:30:00|27766.1|27731.1|27762|27742|27768|27742|27760.5|27731.1|12
1643945700000|2022-02-04 03:35:00|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|27762.5|27742.5|1
1643946300000|2022-02-04 03:45:00|27763|27743|27762.5|27742.5|27763.5|27743.5|27762.5|27742.5|4
1643946900000|2022-02-04 03:55:00|27763|27743|27766|27746|27766|27746|27763|27743|8
1643948100000|2022-02-04 04:15:00|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|27765.5|27745.5|1
1643948700000|2022-02-04 04:25:00|27766|27746|27767.5|27747.5|27767.5|27747.5|27766|27746|5
1643949000000|2022-02-04 04:30:00|27767.2|27747.2|27764.5|27744.5|27767.2|27747.2|27763.9|27743.9|8
1643949300000|2022-02-04 04:35:00|27762.5|27742.5|27761.4|27741.4|27764|27744|27760|27740|20
1643949600000|2022-02-04 04:40:00|27761.9|27741.9|27761.4|27741.4|27761.9|27741.9|27761.4|27741.4|4
1643949900000|2022-02-04 04:45:00|27761|27741|27761|27741|27761|27741|27758.9|27738.9|8
1643950200000|2022-02-04 04:50:00|27760.5|27740.5|27765.5|27745.5|27766|27746|27760.5|27740.5|13
1643950500000|2022-02-04 04:55:00|27765|27745|27762.9|27742.9|27765.5|27745.5|27760.5|27740.5|23
1643950800000|2022-02-04 05:00:00|27762.4|27742.4|27763.4|27743.4|27763.4|27743.4|27762.4|27742.4|3
1643951100000|2022-02-04 05:05:00|27762.4|27742.4|27761.5|27741.5|27762.4|27742.4|27761.5|27741.5|2
1643951400000|2022-02-04 05:10:00|27761|27741|27759.5|27739.5|27761|27741|27759|27739|11
1643951700000|2022-02-04 05:15:00|27759|27739|27705.4|27670.4|27759|27739|27675.4|27640.4|182
1643952000000|2022-02-04 05:20:00|27704.4|27669.4|27719.9|27699.9|27732.4|27700.4|27704.4|27669.4|69
1643952300000|2022-02-04 05:25:00|27719.5|27699.5|27719.5|27699.5|27720|27700|27719.5|27699.5|5
1643952600000|2022-02-04 05:30:00|27720|27700|27737|27717|27738.1|27718.1|27720|27700|25
1643952900000|2022-02-04 05:35:00|27737.6|27717.6|27747.8|27712.8|27751|27721|27736.6|27711.1|27
1643953200000|2022-02-04 05:40:00|27747.5|27712.5|27739|27719|27747.5|27720.5|27739|27712.5|6
1643953500000|2022-02-04 05:45:00|27739.5|27719.5|27739|27719|27739.5|27719.5|27739|27719|2
1643953800000|2022-02-04 05:50:00|27739.5|27719.5|27736|27716|27739.5|27719.5|27736|27716|9
1643954100000|2022-02-04 05:55:00|27736.5|27716.5|27737|27717|27737|27717|27736.5|27716.5|2
1643954400000|2022-02-04 06:00:00|27737.5|27717.5|27739.5|27719.5|27742|27722|27737.5|27717.5|8
1643954700000|2022-02-04 06:05:00|27739|27719|27739|27719|27739|27719|27739|27719|1
1643955600000|2022-02-04 06:20:00|27738.5|27718.5|27738.5|27718.5|27739|27719|27738.5|27718.5|3
1643955900000|2022-02-04 06:25:00|27739|27719|27738|27718|27739|27719|27738|27718|3
1643956200000|2022-02-04 06:30:00|27737.5|27717.5|27741.5|27721.5|27742|27722|27737.5|27717.5|10
1643956500000|2022-02-04 06:35:00|27742|27722|27741.5|27721.5|27742|27722|27738.5|27718.5|16
1643956800000|2022-02-04 06:40:00|27742|27722|27742|27722|27742|27722|27742|27722|1
1643957100000|2022-02-04 06:45:00|27745|27725|27746|27726|27746.5|27726.5|27744|27724|16
1643957400000|2022-02-04 06:50:00|27745.5|27725.5|27747|27727|27751|27731|27745.5|27725.5|11
1643957700000|2022-02-04 06:55:00|27747.5|27727.5|27751|27731|27751|27731|27746|27726|31
1643958000000|2022-02-04 07:00:00|27750.5|27730.5|27758.5|27738.5|27758.5|27738.5|27750|27730|22
1643958300000|2022-02-04 07:05:00|27759.4|27739.4|27761.4|27741.4|27767.5|27747.5|27758.8|27738.8|29
1643958600000|2022-02-04 07:10:00|27760.9|27740.9|27760.9|27740.9|27761.4|27741.4|27760.9|27740.9|3
1643958900000|2022-02-04 07:15:00|27760.4|27740.4|27760.9|27740.9|27760.9|27740.9|27760.4|27740.4|2
1643959200000|2022-02-04 07:20:00|27760.5|27740.5|27760.5|27740.5|27761.5|27741.5|27760.5|27740.5|7
1643959500000|2022-02-04 07:25:00|27759.6|27739.6|27758.4|27738.4|27760|27740|27756.9|27736.9|10
1643959800000|2022-02-04 07:30:00|27758.5|27738.5|27760.4|27740.4|27762.9|27742.9|27758.5|27738.5|19
1643960100000|2022-02-04 07:35:00|27761.4|27741.4|27760.4|27740.4|27761.4|27741.4|27760.4|27740.4|2
1643960400000|2022-02-04 07:40:00|27762|27742|27760.9|27740.9|27763.9|27743.9|27760.9|27740.9|14
1643960700000|2022-02-04 07:45:00|27760.4|27740.4|27760|27740|27760.4|27740.4|27760|27740|2
1643961000000|2022-02-04 07:50:00|27758.6|27738.6|27755.1|27735.1|27758.6|27738.6|27755.1|27735.1|5
1643961300000|2022-02-04 07:55:00|27755|27735|27752|27732|27755|27735|27752|27732|8
1643961600000|2022-02-04 08:00:00|27752.5|27732.5|27752.5|27732.5|27753|27733|27752.1|27732.1|7
1643961900000|2022-02-04 08:05:00|27753|27733|27761.6|27741.6|27763.5|27743.5|27752.6|27732.6|9
1643962200000|2022-02-04 08:10:00|27762.1|27742.1|27766.1|27746.1|27766.6|27746.6|27762.1|27742.1|10
1643962500000|2022-02-04 08:15:00|27766.5|27746.5|27766|27746|27767.5|27747.5|27766|27746|6
1643962800000|2022-02-04 08:20:00|27765.6|27745.6|27763.7|27743.7|27766|27746|27763.7|27743.7|6
1643963100000|2022-02-04 08:25:00|27765.5|27745.5|27765.9|27745.9|27767.4|27747.4|27763.7|27743.7|10
1643963400000|2022-02-04 08:30:00|27766|27746|27767.3|27747.3|27767.3|27747.3|27757.3|27737.3|30
1643963700000|2022-02-04 08:35:00|27769.3|27749.3|27767.3|27747.3|27769.3|27749.3|27767|27747|4
1643964000000|2022-02-04 08:40:00|27767.8|27747.8|27768.7|27748.7|27768.7|27748.7|27767.8|27747.8|3
1643964300000|2022-02-04 08:45:00|27769|27749|27768.5|27748.5|27769|27749|27768.5|27748.5|3
1643964900000|2022-02-04 08:55:00|27769|27749|27776|27741|27780.4|27752.5|27762.4|27734.5|27
1643965200000|2022-02-04 09:00:00|27777|27742|27779.8|27744.8|27781|27746|27777|27742|8
1643965800000|2022-02-04 09:10:00|27780.2|27745.2|27780.5|27745.5|27780.5|27745.5|27780.2|27745.2|2
1643966700000|2022-02-04 09:25:00|27779.8|27744.8|27779.8|27744.8|27779.8|27744.8|27779.8|27744.8|1
1643967000000|2022-02-04 09:30:00|27767.1|27747.1|27767.8|27747.8|27767.8|27747.8|27767.1|27747.1|3
1643967300000|2022-02-04 09:35:00|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|27768.3|27748.3|1
1643967600000|2022-02-04 09:40:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|2
1643967900000|2022-02-04 09:45:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|2
1643968200000|2022-02-04 09:50:00|27768.8|27748.8|27768.3|27748.3|27768.8|27748.8|27768.3|27748.3|4
1643968800000|2022-02-04 10:00:00|27768|27748|27768|27748|27768|27748|27768|27748|1
1643969400000|2022-02-04 10:10:00|27767|27747|27763|27743|27767|27747|27762.2|27742.2|13
1643969700000|2022-02-04 10:15:00|27762|27742|27762.5|27742.5|27763|27743|27761|27741|5
1643970000000|2022-02-04 10:20:00|27762|27742|27762.5|27742.5|27762.5|27742.5|27760.5|27740.5|6
1643970300000|2022-02-04 10:25:00|27760.5|27740.5|27763|27743|27763|27743|27760.5|27740.5|4
1643970600000|2022-02-04 10:30:00|27762|27742|27763|27743|27763|27743|27760.5|27740.5|8
1643970900000|2022-02-04 10:35:00|27764|27744|27763.3|27743.3|27764.3|27744.3|27763|27743|5
1643971200000|2022-02-04 10:40:00|27764.3|27744.3|27763|27743|27764.3|27744.3|27763|27743|7
1643971500000|2022-02-04 10:45:00|27764.3|27744.3|27764.5|27744.5|27764.5|27744.5|27763|27743|7
1643971800000|2022-02-04 10:50:00|27765.5|27745.5|27764.5|27744.5|27765.5|27745.5|27764.5|27744.5|2
1643972100000|2022-02-04 10:55:00|27768|27748|27771.8|27751.8|27771.8|27751.8|27768|27748|8
1643972400000|2022-02-04 11:00:00|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|27772.1|27752.1|1
1643973900000|2022-02-04 11:25:00|27772.3|27752.3|27772.3|27752.3|27772.3|27752.3|27772.3|27752.3|1
1643974500000|2022-02-04 11:35:00|27774.3|27754.3|27775.3|27755.3|27775.3|27755.3|27774.2|27754.2|3
1643974800000|2022-02-04 11:40:00|27775.8|27755.8|27774.5|27754.5|27776.3|27756.3|27774.5|27754.5|5
1643975400000|2022-02-04 11:50:00|27776.8|27756.8|27775|27755|27776.8|27756.8|27775|27755|3
1643975700000|2022-02-04 11:55:00|27774.5|27754.5|27774.8|27754.8|27775|27755|27774.5|27754.5|3
1643976000000|2022-02-04 12:00:00|27775|27755|27776.3|27756.3|27784.6|27756.8|27775|27749|9
1643976600000|2022-02-04 12:10:00|27769.5|27749.5|27769|27749|27769.5|27749.5|27768.5|27748.5|3
1643976900000|2022-02-04 12:15:00|27769.1|27749.1|27767|27747|27769.1|27749.1|27766.5|27746.5|13
1643977200000|2022-02-04 12:20:00|27767.5|27747.5|27768.5|27748.5|27769|27749|27767.5|27747.5|4
1643977500000|2022-02-04 12:25:00|27768.2|27748.2|27768.2|27748.2|27768.2|27748.2|27768.2|27748.2|1
1643977800000|2022-02-04 12:30:00|27767.5|27747.5|27772.3|27752.3|27777|27757|27767.5|27747.5|12
1643978100000|2022-02-04 12:35:00|27772.8|27752.8|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|7
1643978400000|2022-02-04 12:40:00|27772.3|27752.3|27772.8|27752.8|27772.8|27752.8|27772.3|27752.3|4
1643978700000|2022-02-04 12:45:00|27772.3|27752.3|27773.1|27753.1|27773.1|27753.1|27772.3|27752.3|5
1643979000000|2022-02-04 12:50:00|27772.8|27752.8|27775.3|27755.3|27777|27757|27772.5|27752.5|18
1643979300000|2022-02-04 12:55:00|27775.5|27755.5|27770.3|27750.3|27775.5|27755.5|27769.8|27749.8|13
1643979900000|2022-02-04 13:05:00|27770.5|27750.5|27774|27739|27774|27750.5|27758.1|27726.7|19
1643980200000|2022-02-04 13:10:00|27771|27736|27774.8|27739.8|27774.8|27739.8|27771|27736|6
1643980500000|2022-02-04 13:15:00|27773.4|27738.4|27774.8|27739.8|27774.8|27739.8|27772|27737|5
1643980800000|2022-02-04 13:20:00|27772.4|27737.4|27774.8|27739.8|27774.8|27739.8|27771|27736|5
1643981100000|2022-02-04 13:25:00|27774.7|27739.7|27769.5|27734.5|27774.7|27739.7|27769.5|27734.5|6
1643981400000|2022-02-04 13:30:00|27770|27735|27788|27753|27805|27763|27768.3|27735|42
1643981700000|2022-02-04 13:35:00|27787.9|27752.9|27791.8|27756.8|27791.8|27756.8|27787.3|27752.3|9
1643982300000|2022-02-04 13:45:00|27794.4|27759.4|27793.9|27758.9|27794.8|27759.8|27792|27757|9
1643982600000|2022-02-04 13:50:00|27794.8|27759.8|27791.4|27756.4|27794.8|27759.8|27791.3|27756.3|18
1643983200000|2022-02-04 14:00:00|27791.3|27756.3|27809|27774|27809.6|27781.6|27790|27755|22
1643983500000|2022-02-04 14:05:00|27808.6|27773.6|27807.6|27772.6|27809.5|27774.5|27806.6|27771.6|9
1643983800000|2022-02-04 14:10:00|27806.5|27771.5|27774.1|27754.1|27806.5|27778.5|27774.1|27753.5|29
1643984100000|2022-02-04 14:15:00|27776|27756|27774.4|27754.4|27776|27756|27772.6|27752.6|4
1643984400000|2022-02-04 14:20:00|27775.4|27755.4|27784.5|27749.5|27786|27758.5|27775.4|27749.5|8
1643984700000|2022-02-04 14:25:00|27783.6|27748.6|27784|27749|27784|27749|27783.6|27748.6|4
1643985000000|2022-02-04 14:30:00|27784.5|27749.5|27786|27751|27786.4|27751.4|27784.5|27749.5|5
1643985300000|2022-02-04 14:35:00|27786.4|27751.4|27780.6|27760.6|27786.6|27761.5|27780.6|27751.4|5
1643985600000|2022-02-04 14:40:00|27781.1|27761.1|27789|27754|27789|27762|27781.1|27752.6|7
1643985900000|2022-02-04 14:45:00|27788.6|27753.6|27789|27754|27789|27754|27787.9|27752.9|4
1643986200000|2022-02-04 14:50:00|27782.5|27762.5|27782.6|27762.6|27785.1|27765.1|27782.5|27762.5|9
1643986500000|2022-02-04 14:55:00|27784.6|27764.6|27785.1|27765.1|27785.1|27765.1|27784.6|27764.6|2
1643986800000|2022-02-04 15:00:00|27785.6|27765.6|27785.6|27765.6|27785.6|27765.6|27784.6|27764.6|4
1643987100000|2022-02-04 15:05:00|27784.6|27764.6|27791|27756|27791|27764.6|27783.1|27754.1|8
1643987400000|2022-02-04 15:10:00|27790.6|27755.6|27791|27756|27791|27756|27789.9|27754.9|4
1643987700000|2022-02-04 15:15:00|27790.6|27755.6|27790.6|27755.6|27790.6|27755.6|27790.6|27755.6|1
1643988000000|2022-02-04 15:20:00|27791|27756|27779.4|27759.4|27791|27759.4|27779.4|27751.4|6
1643988600000|2022-02-04 15:30:00|27780|27760|27779.9|27759.9|27780|27760|27779.9|27759.9|2
1643988900000|2022-02-04 15:35:00|27780.6|27760.6|27782.6|27762.6|27782.6|27762.6|27779.9|27759.9|5
1643989200000|2022-02-04 15:40:00|27783|27763|27788.6|27768.6|27788.6|27768.6|27782.6|27762.6|11
1643989500000|2022-02-04 15:45:00|27788.5|27768.5|27791.5|27771.5|27791.5|27771.5|27788|27768|8
1643989800000|2022-02-04 15:50:00|27800.5|27780.5|27805.9|27770.9|27805.9|27781.5|27800.5|27768.6|12
1643990100000|2022-02-04 15:55:00|27806.3|27771.3|27800.4|27765.4|27806.3|27771.3|27799.9|27764.9|13
1643990400000|2022-02-04 16:00:00|27799.9|27764.9|27793|27773|27802.9|27774.9|27789.4|27764.9|24
1643990700000|2022-02-04 16:05:00|27793.5|27773.5|27794|27774|27794.5|27774.5|27792|27772|11
1643991000000|2022-02-04 16:10:00|27794.5|27774.5|27808.9|27773.9|27809.9|27780.4|27794.5|27767.4|13
1643991300000|2022-02-04 16:15:00|27809|27774|27796.9|27776.9|27812.8|27780.5|27796.9|27774|15
1643991600000|2022-02-04 16:20:00|27797|27777|27796.9|27776.9|27797|27777|27796.9|27776.9|6
1643991900000|2022-02-04 16:25:00|27796.4|27776.4|27799|27779|27799|27779|27789|27769|19
1643992200000|2022-02-04 16:30:00|27798.9|27778.9|27789.9|27769.9|27801.5|27781.5|27788.4|27768.4|10
1643992500000|2022-02-04 16:35:00|27789|27769|27790.9|27770.9|27791.9|27771.9|27788.4|27768.4|11
1643992800000|2022-02-04 16:40:00|27791.4|27771.4|27790.9|27770.9|27791.4|27771.4|27790.9|27770.9|2
1643993100000|2022-02-04 16:45:00|27789.9|27769.9|27790.9|27770.9|27792.4|27772.4|27788.4|27768.4|8
1643993700000|2022-02-04 16:55:00|27791.4|27771.4|27791.4|27771.4|27791.4|27771.4|27791.4|27771.4|1
1643994000000|2022-02-04 17:00:00|27791.9|27771.9|27791.8|27771.8|27792.4|27772.4|27791.8|27771.8|4
1643994300000|2022-02-04 17:05:00|27792.3|27772.3|27791.3|27771.3|27792.3|27772.3|27791.3|27771.3|3
1643994600000|2022-02-04 17:10:00|27788.7|27768.7|27782.7|27762.7|27791.3|27771.3|27773.5|27753.5|33
1643994900000|2022-02-04 17:15:00|27782.4|27762.4|27781.4|27761.4|27782.4|27762.4|27781.4|27761.4|5
1643995200000|2022-02-04 17:20:00|27779.1|27759.1|27780.9|27760.9|27781.4|27761.4|27778.6|27758.6|6
1643995500000|2022-02-04 17:25:00|27780.4|27760.4|27779.9|27759.9|27780.4|27760.4|27779.4|27759.4|5
1643995800000|2022-02-04 17:30:00|27779.6|27759.6|27783.9|27763.9|27783.9|27763.9|27779.6|27759.6|8
1643996100000|2022-02-04 17:35:00|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|27782.9|27762.9|1
1643996400000|2022-02-04 17:40:00|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|27782.4|27762.4|1
1643996700000|2022-02-04 17:45:00|27783.2|27763.2|27783.2|27763.2|27783.2|27763.2|27783.2|27763.2|1
1643997300000|2022-02-04 17:55:00|27781|27761|27797.1|27762.1|27797.5|27762.5|27781|27753.7|11
1643997600000|2022-02-04 18:00:00|27797.6|27762.6|27795.9|27760.9|27798.5|27763.5|27793.5|27758.5|8
1643998200000|2022-02-04 18:10:00|27782.5|27762.5|27785|27765|27785|27765|27782.5|27762.5|2
1643998800000|2022-02-04 18:20:00|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|1
1643999100000|2022-02-04 18:25:00|27785|27765|27785|27765|27785|27765|27785|27765|1
1643999700000|2022-02-04 18:35:00|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|27784.7|27764.7|1
1644000900000|2022-02-04 18:55:00|27784|27764|27781.5|27761.5|27784.1|27764.1|27779|27759|5
1644001200000|2022-02-04 19:00:00|27781.4|27761.4|27779.8|27759.8|27781.5|27761.5|27779|27759|13
1644001500000|2022-02-04 19:05:00|27780.3|27760.3|27779.8|27759.8|27780.3|27760.3|27779.8|27759.8|2
1644001800000|2022-02-04 19:10:00|27779.3|27759.3|27779.8|27759.8|27779.8|27759.8|27779.3|27759.3|2
1644002400000|2022-02-04 19:20:00|27780.3|27760.3|27778.8|27758.8|27780.3|27760.3|27778.8|27758.8|4
1644002700000|2022-02-04 19:25:00|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|27775.6|27755.6|1
1644003000000|2022-02-04 19:30:00|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|27775.1|27755.1|1
1644003900000|2022-02-04 19:45:00|27774.6|27754.6|27775.1|27755.1|27775.1|27755.1|27774.6|27754.6|2
1644004200000|2022-02-04 19:50:00|27775.6|27755.6|27775.1|27755.1|27775.6|27755.6|27775.1|27755.1|2
1644004500000|2022-02-04 19:55:00|27774.6|27754.6|27772.8|27752.8|27775.6|27755.6|27769.6|27749.6|8
1644004800000|2022-02-04 20:00:00|27772.1|27752.1|27775.3|27755.3|27775.3|27755.3|27772.1|27752.1|3
1644005700000|2022-02-04 20:15:00|27774.4|27754.4|27774.4|27754.4|27774.4|27754.4|27774.4|27754.4|1
1644006600000|2022-02-04 20:30:00|27772.9|27752.9|27771.6|27751.6|27772.9|27752.9|27771.6|27751.6|4
1644006900000|2022-02-04 20:35:00|27770.4|27750.4|27771.6|27751.6|27771.6|27751.6|27768.4|27748.4|8
1644007200000|2022-02-04 20:40:00|27773.9|27753.9|27774.4|27754.4|27774.4|27754.4|27773.9|27753.9|2
1644007500000|2022-02-04 20:45:00|27772.6|27752.6|27771.6|27751.6|27774.9|27754.9|27771.6|27751.6|6
1644007800000|2022-02-04 20:50:00|27771.1|27751.1|27775.7|27755.7|27780.8|27760.8|27771.1|27751.1|21
1644008100000|2022-02-04 20:55:00|27775.8|27755.8|27774.9|27754.9|27775.9|27755.9|27774.9|27754.9|4
1644197400000|2022-02-07 01:30:00|27773|27753|27772|27752|27773.4|27753.4|27770.9|27750.9|21
1644197700000|2022-02-07 01:35:00|27771|27751|27767.9|27747.9|27772|27752|27767.4|27747.4|40
1644198000000|2022-02-07 01:40:00|27767.4|27747.4|27761|27741|27768.4|27748.4|27759.6|27739.6|59
1644198300000|2022-02-07 01:45:00|27760.4|27740.4|27761|27741|27761.4|27741.4|27759.5|27739.5|21
1644198600000|2022-02-07 01:50:00|27762.5|27742.5|27763.6|27743.6|27765.4|27745.4|27762.5|27742.5|18
1644198900000|2022-02-07 01:55:00|27764|27744|27771.6|27751.6|27771.6|27751.6|27763.6|27743.6|22
1644199200000|2022-02-07 02:00:00|27769.6|27749.6|27766|27746|27769.6|27749.6|27765.3|27745.3|30
1644199500000|2022-02-07 02:05:00|27765.6|27745.6|27765.6|27745.6|27768.6|27748.6|27763.6|27743.6|28
1644199800000|2022-02-07 02:10:00|27767.4|27747.4|27768.2|27748.2|27769.8|27749.8|27766.5|27746.5|42
1644200100000|2022-02-07 02:15:00|27768.7|27748.7|27768.6|27748.6|27769.8|27749.8|27768.4|27748.4|10
1644200400000|2022-02-07 02:20:00|27769.6|27749.6|27772.2|27752.2|27773|27753|27768.6|27748.6|14
1644200700000|2022-02-07 02:25:00|27772|27752|27784|27764|27784|27764|27771.6|27751.6|28
1644201000000|2022-02-07 02:30:00|27786.5|27766.5|27777.4|27757.4|27787.4|27767.4|27777.4|27757.4|43
1644201300000|2022-02-07 02:35:00|27778.6|27758.6|27773.2|27753.2|27779.1|27759.1|27770.5|27750.5|57
1644201600000|2022-02-07 02:40:00|27773|27753|27773.6|27753.6|27778.2|27758.2|27772|27752|64
1644201900000|2022-02-07 02:45:00|27773.3|27753.3|27774.4|27754.4|27774.4|27754.4|27768|27748|31
1644202200000|2022-02-07 02:50:00|27774.6|27754.6|27776.2|27756.2|27776.2|27756.2|27774.6|27754.6|8
1644202500000|2022-02-07 02:55:00|27776.7|27756.7|27779.1|27759.1|27779.5|27759.5|27776.7|27756.7|16
1644202800000|2022-02-07 03:00:00|27778.2|27758.2|27778.5|27758.5|27779|27759|27778|27758|14
1644203100000|2022-02-07 03:05:00|27778|27758|27778.7|27758.7|27779.5|27759.5|27773.7|27753.7|29
1644203400000|2022-02-07 03:10:00|27778.1|27758.1|27783|27763|27784.5|27764.5|27778.1|27758.1|52
1644203700000|2022-02-07 03:15:00|27783.6|27763.6|27783.6|27763.6|27783.6|27763.6|27781|27761|10
1644204000000|2022-02-07 03:20:00|27784.1|27764.1|27784|27764|27784.5|27764.5|27784|27764|4
1644204300000|2022-02-07 03:25:00|27783.6|27763.6|27783|27763|27785.5|27765.5|27783|27763|44
1644204600000|2022-02-07 03:30:00|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|27783.5|27763.5|1
1644204900000|2022-02-07 03:35:00|27784|27764|27788.2|27768.2|27788.2|27768.2|27783|27763|9
1644205200000|2022-02-07 03:40:00|27788.5|27768.5|27797.6|27777.6|27800.4|27780.4|27788|27768|98
1644205500000|2022-02-07 03:45:00|27797.4|27777.4|27792.4|27772.4|27797.4|27777.4|27792|27772|14
1644205800000|2022-02-07 03:50:00|27793.1|27773.1|27792.4|27772.4|27793.2|27773.2|27792.2|27772.2|9
1644206100000|2022-02-07 03:55:00|27793|27773|27793|27773|27793.2|27773.2|27793|27773|3
1644206400000|2022-02-07 04:00:00|27793.4|27773.4|27794.4|27774.4|27794.8|27774.8|27793.4|27773.4|15
1644206700000|2022-02-07 04:05:00|27793.6|27773.6|27793.4|27773.4|27794.4|27774.4|27788|27768|13
1644207000000|2022-02-07 04:10:00|27794.4|27774.4|27794.4|27774.4|27794.4|27774.4|27793.4|27773.4|6
1644207300000|2022-02-07 04:15:00|27793.4|27773.4|27794.2|27774.2|27794.6|27774.6|27793.4|27773.4|10
1644207600000|2022-02-07 04:20:00|27794.8|27774.8|27793.4|27773.4|27794.8|27774.8|27793.4|27773.4|4
1644207900000|2022-02-07 04:25:00|27793.6|27773.6|27793|27773|27794.4|27774.4|27792.8|27772.8|29
1644208500000|2022-02-07 04:35:00|27791.1|27771.1|27793.3|27773.3|27793.4|27773.4|27791|27771|6
1644208800000|2022-02-07 04:40:00|27793.4|27773.4|27797.6|27777.6|27798.5|27778.5|27792.6|27772.6|15
1644209100000|2022-02-07 04:45:00|27797.5|27777.5|27797|27777|27797.6|27777.6|27796.4|27776.4|12
1644209400000|2022-02-07 04:50:00|27797.5|27777.5|27797|27777|27797.6|27777.6|27797|27777|10
1644209700000|2022-02-07 04:55:00|27796.9|27776.9|27797|27777|27797|27777|27796.9|27776.9|2
1644210300000|2022-02-07 05:05:00|27796.9|27776.9|27797.5|27777.5|27797.5|27777.5|27796.4|27776.4|7
1644210600000|2022-02-07 05:10:00|27797|27777|27797.5|27777.5|27797.5|27777.5|27796.9|27776.9|8
1644210900000|2022-02-07 05:15:00|27797|27777|27797|27777|27798.4|27778.4|27792.5|27772.5|20
1644211200000|2022-02-07 05:20:00|27797.5|27777.5|27797.5|27777.5|27797.5|27777.5|27797.4|27777.4|9
1644211500000|2022-02-07 05:25:00|27796.9|27776.9|27798.5|27778.5|27799.4|27779.4|27796.9|27776.9|10
1644211800000|2022-02-07 05:30:00|27798|27778|27796.9|27776.9|27798.5|27778.5|27793.4|27773.4|16
1644212100000|2022-02-07 05:35:00|27797|27777|27798.4|27778.4|27798.4|27778.4|27797|27777|7
1644212400000|2022-02-07 05:40:00|27798.3|27778.3|27794|27774|27798.4|27778.4|27794|27774|17
1644212700000|2022-02-07 05:45:00|27794.5|27774.5|27793.2|27773.2|27794.5|27774.5|27793.2|27773.2|11
1644213000000|2022-02-07 05:50:00|27793.4|27773.4|27794.5|27774.5|27795|27775|27793.2|27773.2|26
1644213300000|2022-02-07 05:55:00|27794.2|27774.2|27796|27776|27796.5|27776.5|27794.2|27774.2|19
1644213600000|2022-02-07 06:00:00|27795.9|27775.9|27794|27774|27796|27776|27794|27774|19
1644213900000|2022-02-07 06:05:00|27793.4|27773.4|27793|27773|27794|27774|27787.2|27767.2|29
1644214200000|2022-02-07 06:10:00|27794.1|27774.1|27800.1|27780.1|27800.1|27780.1|27794|27774|28
1644214500000|2022-02-07 06:15:00|27800.4|27780.4|27803.2|27783.2|27803.2|27783.2|27800.1|27780.1|8
1644214800000|2022-02-07 06:20:00|27803.7|27783.7|27807.5|27787.5|27807.5|27787.5|27803.6|27783.6|9
1644215100000|2022-02-07 06:25:00|27807.6|27787.6|27809.5|27789.5|27809.5|27789.5|27804.2|27784.2|11
1644215400000|2022-02-07 06:30:00|27810.5|27790.5|27825.9|27805.9|27825.9|27805.9|27810.2|27790.2|48
1644215700000|2022-02-07 06:35:00|27825.4|27805.4|27824.2|27804.2|27830|27810|27824.2|27804.2|35
1644216000000|2022-02-07 06:40:00|27824.7|27804.7|27813|27793|27826.2|27806.2|27808.3|27788.3|50
1644216300000|2022-02-07 06:45:00|27811.4|27791.4|27813|27793|27813|27793|27806.5|27786.5|23
1644216600000|2022-02-07 06:50:00|27813.3|27793.3|27814.5|27794.5|27815|27795|27813.3|27793.3|7
1644216900000|2022-02-07 06:55:00|27814.9|27794.9|27813|27793|27815|27795|27813|27793|16
1644217200000|2022-02-07 07:00:00|27813.4|27793.4|27812.4|27792.4|27813.5|27793.5|27812.2|27792.2|18
1644217500000|2022-02-07 07:05:00|27812.3|27792.3|27808.9|27788.9|27812.3|27792.3|27808.8|27788.8|14
1644217800000|2022-02-07 07:10:00|27806.9|27786.9|27804|27784|27806.9|27786.9|27801.4|27781.4|6
1644218100000|2022-02-07 07:15:00|27803|27783|27797.9|27777.9|27805|27785|27796.9|27776.9|45
1644218400000|2022-02-07 07:20:00|27798|27778|27795.4|27775.4|27802.4|27782.4|27795.4|27775.4|33
1644218700000|2022-02-07 07:25:00|27796|27776|27795.4|27775.4|27796.4|27776.4|27788.4|27768.4|45
1644219000000|2022-02-07 07:30:00|27797.5|27777.5|27793.7|27773.7|27798.4|27778.4|27792.4|27772.4|55
1644219300000|2022-02-07 07:35:00|27794.8|27774.8|27793.6|27773.6|27798.6|27778.6|27793.6|27773.6|18
1644219600000|2022-02-07 07:40:00|27789.7|27769.7|27794|27774|27794|27774|27789|27769|14
1644219900000|2022-02-07 07:45:00|27794.8|27774.8|27807.6|27787.6|27807.7|27787.7|27794.5|27774.5|35
1644220200000|2022-02-07 07:50:00|27810.1|27790.1|27811.4|27791.4|27813.4|27793.4|27809|27789|20
1644220500000|2022-02-07 07:55:00|27811|27791|27813.4|27793.4|27813.4|27793.4|27809.6|27789.6|10
1644220800000|2022-02-07 08:00:00|27814.8|27794.8|27801.3|27781.3|27814.8|27794.8|27800.8|27780.8|29
1644221100000|2022-02-07 08:05:00|27801.4|27781.4|27803.8|27783.8|27804.4|27784.4|27797.5|27777.5|13
1644221400000|2022-02-07 08:10:00|27798.4|27778.4|27804|27784|27804.3|27784.3|27798.4|27778.4|42
1644221700000|2022-02-07 08:15:00|27807.5|27787.5|27812.2|27792.2|27812.2|27792.2|27807.5|27787.5|26
1644222000000|2022-02-07 08:20:00|27812|27792|27814.5|27794.5|27819.5|27799.5|27811.4|27791.4|20
1644222300000|2022-02-07 08:25:00|27813|27793|27816.5|27796.5|27818.9|27798.9|27813|27793|52
1644222600000|2022-02-07 08:30:00|27816.9|27796.9|27811.1|27791.1|27818.4|27798.4|27805.5|27785.5|56
1644222900000|2022-02-07 08:35:00|27811.2|27791.2|27809.7|27789.7|27814.9|27794.9|27809.6|27789.6|23
1644223200000|2022-02-07 08:40:00|27809.8|27789.8|27808.2|27788.2|27814.9|27794.9|27807.5|27787.5|22
1644223500000|2022-02-07 08:45:00|27808.1|27788.1|27807.5|27787.5|27808.2|27788.2|27807.1|27787.1|12
1644223800000|2022-02-07 08:50:00|27806.5|27786.5|27816.5|27796.5|27817.1|27797.1|27806.5|27786.5|50
1644224100000|2022-02-07 08:55:00|27816.1|27796.1|27819|27799|27820.3|27800.3|27816.1|27796.1|120
1644224400000|2022-02-07 09:00:00|27819.8|27799.8|27819|27799|27819.8|27799.8|27818.8|27798.8|6
1644224700000|2022-02-07 09:05:00|27818.8|27798.8|27819.4|27799.4|27819.4|27799.4|27816|27796|9
1644225000000|2022-02-07 09:10:00|27819.2|27799.2|27831|27811|27831.5|27811.5|27819.2|27799.2|23
1644225300000|2022-02-07 09:15:00|27830.5|27810.5|27825|27805|27831|27811|27819.4|27799.4|23
1644225600000|2022-02-07 09:20:00|27825.5|27805.5|27826|27806|27826.5|27806.5|27821|27801|9
1644225900000|2022-02-07 09:25:00|27825.6|27805.6|27828.6|27808.6|27828.6|27808.6|27825.1|27805.1|4
1644226200000|2022-02-07 09:30:00|27828.7|27808.7|27828.4|27808.4|27828.7|27808.7|27827.3|27807.3|4
1644226500000|2022-02-07 09:35:00|27829.1|27809.1|27828.4|27808.4|27829.1|27809.1|27828.4|27808.4|2
1644226800000|2022-02-07 09:40:00|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|27828.9|27808.9|1
1644227100000|2022-02-07 09:45:00|27828.8|27808.8|27828.5|27808.5|27828.8|27808.8|27828.5|27808.5|2
1644227700000|2022-02-07 09:55:00|27828.3|27808.3|27828.3|27808.3|27828.3|27808.3|27828.3|27808.3|1
1644228000000|2022-02-07 10:00:00|27827.5|27807.5|27828.5|27808.5|27828.5|27808.5|27827.5|27807.5|4
1644229200000|2022-02-07 10:20:00|27828.9|27808.9|27828.5|27808.5|27828.9|27808.9|27828.5|27808.5|2
1644229800000|2022-02-07 10:30:00|27828.9|27808.9|27826.5|27806.5|27828.9|27808.9|27825.4|27805.4|14
1644230400000|2022-02-07 10:40:00|27827.1|27807.1|27828.9|27808.9|27829.1|27809.1|27826.5|27806.5|8
1644230700000|2022-02-07 10:45:00|27828.4|27808.4|27830.3|27810.3|27830.8|27810.8|27828.4|27808.4|21
1644231000000|2022-02-07 10:50:00|27829.8|27809.8|27829.9|27809.9|27830|27810|27829.5|27809.5|4
1644231900000|2022-02-07 11:05:00|27829.8|27809.8|27826.7|27806.7|27829.8|27809.8|27824.1|27804.1|14
1644232200000|2022-02-07 11:10:00|27826.1|27806.1|27825.7|27805.7|27826.6|27806.6|27825.7|27805.7|4
1644232500000|2022-02-07 11:15:00|27825.1|27805.1|27825|27805|27825.2|27805.2|27824.4|27804.4|11
1644233100000|2022-02-07 11:25:00|27824|27804|27822.7|27802.7|27824|27804|27820|27800|6
1644233400000|2022-02-07 11:30:00|27823.2|27803.2|27820|27800|27823.4|27803.4|27820|27800|6
1644233700000|2022-02-07 11:35:00|27821.2|27801.2|27821|27801|27821.2|27801.2|27821|27801|2
1644234300000|2022-02-07 11:45:00|27820.4|27800.4|27818.4|27798.4|27820.4|27800.4|27818|27798|3
1644234600000|2022-02-07 11:50:00|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|27819.4|27799.4|1
1644235200000|2022-02-07 12:00:00|27821.7|27801.7|27822.8|27802.8|27822.8|27802.8|27821.7|27801.7|2
1644235500000|2022-02-07 12:05:00|27825.8|27805.8|27823.5|27803.5|27825.8|27805.8|27823.5|27803.5|10
1644236100000|2022-02-07 12:15:00|27823.4|27803.4|27828.4|27808.4|27831.3|27811.3|27823.4|27803.4|20
1644236400000|2022-02-07 12:20:00|27829.3|27809.3|27828.4|27808.4|27831.3|27811.3|27828.4|27808.4|17
1644236700000|2022-02-07 12:25:00|27831.3|27811.3|27825.1|27805.1|27831.8|27811.8|27825|27805|15
1644237000000|2022-02-07 12:30:00|27825.5|27805.5|27823.3|27803.3|27825.5|27805.5|27823.3|27803.3|16
1644237300000|2022-02-07 12:35:00|27824.1|27804.1|27824.1|27804.1|27824.7|27804.7|27824.1|27804.1|4
1644237600000|2022-02-07 12:40:00|27828.5|27808.5|27832.5|27812.5|27832.5|27812.5|27828.3|27808.3|9
1644237900000|2022-02-07 12:45:00|27823|27803|27823|27803|27829.4|27809.4|27823|27803|9
1644238200000|2022-02-07 12:50:00|27823.3|27803.3|27817.5|27797.5|27823.3|27803.3|27815.9|27795.9|15
1644238800000|2022-02-07 13:00:00|27816.4|27796.4|27812|27792|27817|27797|27808.4|27788.4|8
1644239100000|2022-02-07 13:05:00|27808.4|27788.4|27812.8|27792.8|27813|27793|27808|27788|5
1644239400000|2022-02-07 13:10:00|27814.3|27794.3|27814.3|27794.3|27814.3|27794.3|27814.3|27794.3|1
1644239700000|2022-02-07 13:15:00|27814.6|27794.6|27821.5|27801.5|27821.5|27801.5|27814.6|27794.6|8
1644240000000|2022-02-07 13:20:00|27822|27802|27832|27812|27835.2|27815.2|27822|27802|9
1644240300000|2022-02-07 13:25:00|27835|27815|27834.8|27814.8|27835|27815|27833.4|27813.4|5
1644240600000|2022-02-07 13:30:00|27835.2|27815.2|27834.3|27814.3|27838.2|27818.2|27833.7|27813.7|11
1644240900000|2022-02-07 13:35:00|27834.6|27814.6|27837.3|27817.3|27837.3|27817.3|27834.6|27814.6|5
1644241200000|2022-02-07 13:40:00|27836.5|27816.5|27833|27813|27837|27817|27833|27813|10
1644241500000|2022-02-07 13:45:00|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|1
1644241800000|2022-02-07 13:50:00|27834.3|27814.3|27832.1|27812.1|27837.3|27817.3|27832.1|27812.1|16
1644242100000|2022-02-07 13:55:00|27831.4|27811.4|27827.4|27807.4|27831.4|27811.4|27827.3|27807.3|11
1644242400000|2022-02-07 14:00:00|27829|27809|27826.4|27806.4|27832|27812|27826.4|27806.4|29
1644242700000|2022-02-07 14:05:00|27825.9|27805.9|27828.9|27808.9|27830.3|27810.3|27825.5|27805.5|11
1644243000000|2022-02-07 14:10:00|27829.4|27809.4|27828.5|27808.5|27829.4|27809.4|27828.4|27808.4|4
1644243300000|2022-02-07 14:15:00|27829.1|27809.1|27830.9|27810.9|27830.9|27810.9|27829.1|27809.1|4
1644243600000|2022-02-07 14:20:00|27831.1|27811.1|27831.1|27811.1|27831.7|27811.7|27831.1|27811.1|3
1644243900000|2022-02-07 14:25:00|27830.4|27810.4|27825.4|27805.4|27830.4|27810.4|27825.4|27805.4|4
1644244200000|2022-02-07 14:30:00|27825.9|27805.9|27830|27810|27830|27810|27825.4|27805.4|8
1644244500000|2022-02-07 14:35:00|27830.4|27810.4|27829|27809|27830.9|27810.9|27829|27809|5
1644244800000|2022-02-07 14:40:00|27829.4|27809.4|27830.9|27810.9|27831.4|27811.4|27829.4|27809.4|9
1644245100000|2022-02-07 14:45:00|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|27830.5|27810.5|1
1644245400000|2022-02-07 14:50:00|27830|27810|27825.5|27805.5|27830|27810|27825.5|27805.5|5
1644245700000|2022-02-07 14:55:00|27825.2|27805.2|27823|27803|27825.2|27805.2|27822.5|27802.5|8
1644246000000|2022-02-07 15:00:00|27822.5|27802.5|27822.5|27802.5|27823|27803|27822.5|27802.5|3
1644246300000|2022-02-07 15:05:00|27823|27803|27822.5|27802.5|27825.5|27805.5|27822.5|27802.5|10
1644246900000|2022-02-07 15:15:00|27823|27803|27823.7|27803.7|27827.5|27807.5|27823|27803|12
1644247200000|2022-02-07 15:20:00|27824|27804|27824.5|27804.5|27824.5|27804.5|27824|27804|2
1644247500000|2022-02-07 15:25:00|27825.2|27805.2|27824.8|27804.8|27825.2|27805.2|27824.8|27804.8|3
1644247800000|2022-02-07 15:30:00|27825.2|27805.2|27824.8|27804.8|27825.3|27805.3|27824.8|27804.8|3
1644248100000|2022-02-07 15:35:00|27825.3|27805.3|27824.8|27804.8|27825.3|27805.3|27824.8|27804.8|2
1644248400000|2022-02-07 15:40:00|27826.8|27806.8|27824.8|27804.8|27830.2|27810.2|27824.8|27804.8|15
1644248700000|2022-02-07 15:45:00|27825.2|27805.2|27827.6|27807.6|27827.7|27807.7|27825.2|27805.2|4
1644249000000|2022-02-07 15:50:00|27828.1|27808.1|27829.2|27809.2|27832.2|27812.2|27827.3|27807.3|29
1644249300000|2022-02-07 15:55:00|27828.3|27808.3|27827.7|27807.7|27832.3|27812.3|27826.9|27806.9|20
1644249600000|2022-02-07 16:00:00|27828.1|27808.1|27831.5|27811.5|27832.5|27812.5|27827.5|27807.5|40
1644250200000|2022-02-07 16:10:00|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|27831.4|27811.4|1
1644250500000|2022-02-07 16:15:00|27830.9|27810.9|27831.9|27811.9|27836.9|27816.9|27830.9|27810.9|19
1644250800000|2022-02-07 16:20:00|27835.5|27815.5|27838.8|27818.8|27839.4|27819.4|27833.5|27813.5|9
1644251100000|2022-02-07 16:25:00|27837|27817|27830.6|27810.6|27837|27817|27830.5|27810.5|27
1644251400000|2022-02-07 16:30:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|1
1644251700000|2022-02-07 16:35:00|27830.5|27810.5|27832.5|27812.5|27833|27813|27830.5|27810.5|11
1644252000000|2022-02-07 16:40:00|27832.7|27812.7|27836.1|27816.1|27836.1|27816.1|27832.7|27812.7|4
1644252300000|2022-02-07 16:45:00|27836.9|27816.9|27837|27817|27837|27817|27836.9|27816.9|6
1644252600000|2022-02-07 16:50:00|27836.9|27816.9|27836.9|27816.9|27837|27817|27836.9|27816.9|3
1644252900000|2022-02-07 16:55:00|27836.5|27816.5|27832|27812|27836.5|27816.5|27832|27812|13
1644253200000|2022-02-07 17:00:00|27834.4|27814.4|27826.5|27806.5|27834.5|27814.5|27826.1|27806.1|13
1644253500000|2022-02-07 17:05:00|27826.7|27806.7|27827|27807|27827.3|27807.3|27826.5|27806.5|9
1644253800000|2022-02-07 17:10:00|27826.9|27806.9|27827|27807|27827|27807|27826.9|27806.9|4
1644254100000|2022-02-07 17:15:00|27827.2|27807.2|27829.5|27809.5|27830|27810|27827.2|27807.2|6
1644254400000|2022-02-07 17:20:00|27829.4|27809.4|27829|27809|27829.4|27809.4|27829|27809|3
1644254700000|2022-02-07 17:25:00|27831.1|27811.1|27832.2|27812.2|27832.2|27812.2|27831.1|27811.1|3
1644255000000|2022-02-07 17:30:00|27832.1|27812.1|27832.4|27812.4|27832.4|27812.4|27832.1|27812.1|3
1644256500000|2022-02-07 17:55:00|27832.8|27812.8|27832.4|27812.4|27832.8|27812.8|27832.4|27812.4|2
1644256800000|2022-02-07 18:00:00|27831.9|27811.9|27832.4|27812.4|27832.4|27812.4|27831.9|27811.9|2
1644257100000|2022-02-07 18:05:00|27831.9|27811.9|27832.4|27812.4|27832.4|27812.4|27831.9|27811.9|2
1644257400000|2022-02-07 18:10:00|27830.1|27810.1|27829.5|27809.5|27830.1|27810.1|27829.5|27809.5|3
1644257700000|2022-02-07 18:15:00|27829|27809|27831.7|27811.7|27832.1|27812.1|27827.1|27807.1|8
1644258000000|2022-02-07 18:20:00|27831.5|27811.5|27831|27811|27831.5|27811.5|27831|27811|2
1644259200000|2022-02-07 18:40:00|27833.5|27813.5|27834.1|27814.1|27834.1|27814.1|27833.5|27813.5|3
1644260100000|2022-02-07 18:55:00|27833.6|27813.6|27833.6|27813.6|27833.6|27813.6|27833.6|27813.6|1
1644261300000|2022-02-07 19:15:00|27833.5|27813.5|27828|27808|27833.5|27813.5|27822.1|27802.1|20
1644261600000|2022-02-07 19:20:00|27835.6|27800.6|27832.7|27797.7|27838.3|27803.3|27832.7|27797.7|4
1644261900000|2022-02-07 19:25:00|27824.4|27804.4|27818.5|27798.5|27824.4|27804.4|27818.5|27798.5|3
1644262200000|2022-02-07 19:30:00|27816|27796|27817.5|27797.5|27817.5|27797.5|27815|27795|3
1644262500000|2022-02-07 19:35:00|27815|27795|27813.1|27793.1|27815|27795|27801.7|27773.7|24
1644263100000|2022-02-07 19:45:00|27812.5|27792.5|27799|27779|27813|27793|27799|27776.7|21
1644263400000|2022-02-07 19:50:00|27798|27778|27798|27778|27798|27778|27798|27778|1
1644263700000|2022-02-07 19:55:00|27797.1|27777.1|27798.5|27778.5|27798.5|27778.5|27797.1|27777.1|3
1644283800000|2022-02-08 01:30:00|27795.9|27775.9|27793.4|27773.4|27799|27779|27792.4|27772.4|46
1644284100000|2022-02-08 01:35:00|27794.4|27774.4|27789.4|27769.4|27794.4|27774.4|27789.4|27769.4|20
1644284400000|2022-02-08 01:40:00|27790|27770|27787.4|27767.4|27790|27770|27787|27767|11
1644284700000|2022-02-08 01:45:00|27788|27768|27792.7|27772.7|27793.2|27773.2|27787.7|27767.7|26
1644285000000|2022-02-08 01:50:00|27793.2|27773.2|27792.6|27772.6|27794|27774|27792.2|27772.2|22
1644285300000|2022-02-08 01:55:00|27792.7|27772.7|27792.8|27772.8|27793.2|27773.2|27792|27772|11
1644285600000|2022-02-08 02:00:00|27793.2|27773.2|27798.4|27778.4|27798.4|27778.4|27792.8|27772.8|46
1644285900000|2022-02-08 02:05:00|27798.7|27778.7|27803.5|27783.5|27804.4|27784.4|27798.4|27778.4|20
1644286200000|2022-02-08 02:10:00|27802.5|27782.5|27805|27785|27808.2|27788.2|27801|27781|30
1644286500000|2022-02-08 02:15:00|27805.5|27785.5|27802.3|27782.3|27807.4|27787.4|27800|27780|54
1644286800000|2022-02-08 02:20:00|27802.4|27782.4|27799|27779|27808.7|27788.7|27798|27778|39
1644287100000|2022-02-08 02:25:00|27799.2|27779.2|27805.4|27785.4|27805.4|27785.4|27799.2|27779.2|23
1644287400000|2022-02-08 02:30:00|27805|27785|27808|27788|27808|27788|27804.4|27784.4|7
1644287700000|2022-02-08 02:35:00|27808.5|27788.5|27807.4|27787.4|27813.5|27793.5|27803.3|27783.3|59
1644288000000|2022-02-08 02:40:00|27807.3|27787.3|27809|27789|27812.5|27792.5|27807.2|27787.2|19
1644288300000|2022-02-08 02:45:00|27808.5|27788.5|27811.5|27791.5|27819|27792|27808.5|27780.5|25
1644288600000|2022-02-08 02:50:00|27810.5|27790.5|27811|27791|27819|27793|27807.5|27783.5|32
1644288900000|2022-02-08 02:55:00|27810.5|27790.5|27809|27789|27819|27792.7|27808.4|27783.5|37
1644289200000|2022-02-08 03:00:00|27808.5|27788.5|27806.5|27786.5|27815|27788.5|27806|27778|39
1644289500000|2022-02-08 03:05:00|27807|27787|27807.5|27787.5|27816.5|27789.5|27806.5|27781.5|12
1644289800000|2022-02-08 03:10:00|27807|27787|27807.4|27787.4|27807.5|27787.5|27805.4|27785.4|24
1644290100000|2022-02-08 03:15:00|27806.8|27786.8|27808|27788|27808|27788|27806.8|27786.8|5
1644290400000|2022-02-08 03:20:00|27807.7|27787.7|27807.5|27787.5|27808.5|27788.5|27807.5|27787.5|5
1644290700000|2022-02-08 03:25:00|27804.7|27784.7|27806|27786|27806.4|27786.4|27804.2|27784.2|15
1644291000000|2022-02-08 03:30:00|27805.5|27785.5|27803|27783|27806|27786|27802.3|27782.3|12
1644291300000|2022-02-08 03:35:00|27803.5|27783.5|27805.5|27785.5|27814|27786|27803.5|27778|14
1644291600000|2022-02-08 03:40:00|27803.4|27783.4|27803.7|27783.7|27806|27786|27801.9|27781.9|21
1644291900000|2022-02-08 03:45:00|27803.2|27783.2|27798.2|27778.2|27803.2|27783.2|27797.7|27777.7|29
1644292200000|2022-02-08 03:50:00|27798.4|27778.4|27798.4|27778.4|27800.8|27780.8|27798|27778|35
1644292500000|2022-02-08 03:55:00|27798.7|27778.7|27799|27779|27799.2|27779.2|27798.5|27778.5|7
1644292800000|2022-02-08 04:00:00|27799.2|27779.2|27801.7|27781.7|27802.2|27782.2|27799.2|27779.2|11
1644293100000|2022-02-08 04:05:00|27802.7|27782.7|27803.7|27783.7|27803.7|27783.7|27802.7|27782.7|4
1644293400000|2022-02-08 04:10:00|27804.2|27784.2|27803.5|27783.5|27805.4|27785.4|27803|27783|16
1644293700000|2022-02-08 04:15:00|27803.8|27783.8|27803.8|27783.8|27805.9|27785.9|27803.5|27783.5|5
1644294000000|2022-02-08 04:20:00|27803.5|27783.5|27803.7|27783.7|27803.7|27783.7|27803.5|27783.5|2
1644294300000|2022-02-08 04:25:00|27804.2|27784.2|27804.2|27784.2|27804.2|27784.2|27803.7|27783.7|9
1644295200000|2022-02-08 04:40:00|27808.7|27788.7|27806.7|27786.7|27808.7|27788.7|27804.2|27784.2|8
1644295500000|2022-02-08 04:45:00|27806.2|27786.2|27807.2|27787.2|27807.6|27787.6|27806.2|27786.2|5
1644295800000|2022-02-08 04:50:00|27807.6|27787.6|27809.2|27789.2|27811.2|27791.2|27807.6|27787.6|13
1644296400000|2022-02-08 05:00:00|27809.8|27789.8|27814.2|27794.2|27814.2|27794.2|27809.2|27789.2|15
1644296700000|2022-02-08 05:05:00|27815.1|27795.1|27814.2|27794.2|27815.4|27795.4|27814.2|27794.2|4
1644297300000|2022-02-08 05:15:00|27814.8|27794.8|27814.2|27794.2|27814.8|27794.8|27814.2|27794.2|2
1644297900000|2022-02-08 05:25:00|27814.7|27794.7|27815.1|27795.1|27819.2|27799.2|27814.7|27794.7|26
1644298200000|2022-02-08 05:30:00|27814.2|27794.2|27812.2|27792.2|27818.3|27798.3|27812.2|27792.2|25
1644298500000|2022-02-08 05:35:00|27812.7|27792.7|27813|27793|27813.3|27793.3|27812.7|27792.7|9
1644298800000|2022-02-08 05:40:00|27812|27792|27812|27792|27812|27792|27812|27792|1
1644299100000|2022-02-08 05:45:00|27812.2|27792.2|27812.5|27792.5|27812.5|27792.5|27812.2|27792.2|2
1644299400000|2022-02-08 05:50:00|27812.7|27792.7|27812.2|27792.2|27812.7|27792.7|27812.2|27792.2|2
1644299700000|2022-02-08 05:55:00|27812.7|27792.7|27810.1|27790.1|27812.7|27792.7|27809.6|27789.6|18
1644300000000|2022-02-08 06:00:00|27810.2|27790.2|27817.3|27797.3|27818.5|27798.5|27809.6|27789.6|35
1644300300000|2022-02-08 06:05:00|27817.5|27797.5|27812.7|27792.7|27817.7|27797.7|27812|27792|37
1644300600000|2022-02-08 06:10:00|27812.4|27792.4|27807.7|27787.7|27812.4|27792.4|27807.7|27787.7|5
1644300900000|2022-02-08 06:15:00|27808.2|27788.2|27810.7|27790.7|27813|27793|27808.2|27788.2|56
1644301200000|2022-02-08 06:20:00|27810.6|27790.6|27818|27798|27818|27798|27808.7|27788.7|60
1644301500000|2022-02-08 06:25:00|27817.8|27797.8|27815.7|27795.7|27817.8|27797.8|27815.2|27795.2|15
1644301800000|2022-02-08 06:30:00|27815.4|27795.4|27818.5|27798.5|27818.5|27798.5|27815.2|27795.2|23
1644302100000|2022-02-08 06:35:00|27817.8|27797.8|27813|27793|27818|27798|27813|27793|23
1644302400000|2022-02-08 06:40:00|27812.7|27792.7|27818.8|27798.8|27818.8|27798.8|27812.5|27792.5|13
1644302700000|2022-02-08 06:45:00|27819.2|27799.2|27819.2|27799.2|27819.8|27799.8|27819|27799|7
1644303300000|2022-02-08 06:55:00|27819|27799|27820|27800|27820|27800|27818.7|27798.7|10
1644303600000|2022-02-08 07:00:00|27819.9|27799.9|27819.2|27799.2|27821.2|27801.2|27819.2|27799.2|14
1644304200000|2022-02-08 07:10:00|27819.8|27799.8|27824.2|27804.2|27824.2|27804.2|27819.2|27799.2|27
1644304500000|2022-02-08 07:15:00|27823.6|27803.6|27824.2|27804.2|27825.6|27805.6|27823.6|27803.6|11
1644304800000|2022-02-08 07:20:00|27825.4|27805.4|27829.6|27809.6|27829.6|27809.6|27819.8|27799.8|42
1644305100000|2022-02-08 07:25:00|27830.8|27810.8|27836.7|27816.7|27837|27817|27828.7|27808.7|42
1644305400000|2022-02-08 07:30:00|27834.6|27814.6|27838.2|27818.2|27838.2|27818.2|27833.7|27813.7|90
1644305700000|2022-02-08 07:35:00|27838.7|27818.7|27844.2|27824.2|27844.2|27824.2|27838.7|27818.7|11
1644306000000|2022-02-08 07:40:00|27844|27824|27837.2|27817.2|27844|27824|27837|27817|27
1644306300000|2022-02-08 07:45:00|27836.4|27816.4|27833|27813|27836.4|27816.4|27828|27808|35
1644306600000|2022-02-08 07:50:00|27833.5|27813.5|27834.4|27814.4|27834.8|27814.8|27830|27810|53
1644306900000|2022-02-08 07:55:00|27833|27813|27836.5|27816.5|27839|27819|27833|27813|26
1644307200000|2022-02-08 08:00:00|27835.8|27815.8|27827.4|27807.4|27843.5|27815.8|27827|27805.3|42
1644307500000|2022-02-08 08:05:00|27829|27809|27829.6|27809.6|27832.7|27812.7|27829|27809|24
1644307800000|2022-02-08 08:10:00|27830.2|27810.2|27833|27813|27837.5|27813.9|27829|27802.5|75
1644308100000|2022-02-08 08:15:00|27834.4|27814.4|27832|27812|27837|27817|27832|27812|45
1644308400000|2022-02-08 08:20:00|27832.2|27812.2|27832.2|27812.2|27832.3|27812.3|27831.7|27811.7|11
1644308700000|2022-02-08 08:25:00|27831.4|27811.4|27834|27814|27842.3|27816.4|27830.3|27807.2|36
1644309000000|2022-02-08 08:30:00|27834.1|27814.1|27832|27812|27834.1|27814.1|27830.9|27810.9|11
1644309300000|2022-02-08 08:35:00|27832.5|27812.5|27837|27802|27837.5|27813|27832.4|27801.5|69
1644309600000|2022-02-08 08:40:00|27837.5|27802.5|27836.5|27801.5|27837.5|27802.5|27836.5|27801.5|94
1644309900000|2022-02-08 08:45:00|27828.3|27808.3|27826.1|27791.1|27836.5|27808.5|27820.9|27785.9|15
1644310200000|2022-02-08 08:50:00|27820.9|27785.9|27813.5|27793.5|27820.9|27794.3|27811|27784.7|26
1644310500000|2022-02-08 08:55:00|27814|27794|27833.7|27798.7|27833.7|27804.8|27813.7|27793.7|25
1644310800000|2022-02-08 09:00:00|27833.9|27798.9|27835.9|27800.9|27837.1|27802.1|27833.5|27798.5|12
1644311400000|2022-02-08 09:10:00|27837|27802|27838.5|27803.5|27838.5|27803.5|27837|27802|4
1644311700000|2022-02-08 09:15:00|27833.5|27813.5|27832.8|27812.8|27838.5|27815.7|27829|27803.5|15
1644312000000|2022-02-08 09:20:00|27833.8|27813.8|27833.3|27813.3|27833.8|27813.8|27833.3|27813.3|3
1644312300000|2022-02-08 09:25:00|27832.8|27812.8|27830.8|27810.8|27833.3|27813.3|27825.7|27805.7|17
1644312600000|2022-02-08 09:30:00|27831.3|27811.3|27831.3|27811.3|27831.8|27811.8|27830.8|27810.8|6
1644312900000|2022-02-08 09:35:00|27833|27813|27833.3|27813.3|27833.8|27813.8|27832.8|27812.8|7
1644313200000|2022-02-08 09:40:00|27832.8|27812.8|27833.8|27813.8|27833.8|27813.8|27832.8|27812.8|5
1644313500000|2022-02-08 09:45:00|27833|27813|27826.2|27806.2|27833.8|27813.8|27825.8|27805.8|12
1644313800000|2022-02-08 09:50:00|27825.7|27805.7|27823.3|27803.3|27826.2|27806.2|27821.8|27801.8|18
1644314100000|2022-02-08 09:55:00|27823.5|27803.5|27824|27804|27824|27804|27823.3|27803.3|6
1644314700000|2022-02-08 10:05:00|27823.5|27803.5|27823.5|27803.5|27823.5|27803.5|27823.5|27803.5|1
1644315000000|2022-02-08 10:10:00|27823.7|27803.7|27823.5|27803.5|27823.7|27803.7|27823.5|27803.5|2
1644315600000|2022-02-08 10:20:00|27826.1|27806.1|27826.4|27806.4|27827.2|27807.2|27826|27806|5
1644315900000|2022-02-08 10:25:00|27825.8|27805.8|27811.5|27791.5|27825.8|27805.8|27811.5|27791.5|19
1644316200000|2022-02-08 10:30:00|27811.4|27791.4|27818.5|27783.5|27818.5|27791.4|27811.4|27783.5|2
1644316500000|2022-02-08 10:35:00|27812|27792|27820.5|27785.5|27820.5|27794.8|27812|27785.5|5
1644316800000|2022-02-08 10:40:00|27821|27786|27821|27786|27821|27786|27821|27786|1
1644317100000|2022-02-08 10:45:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1644317400000|2022-02-08 10:50:00|27814|27794|27813.5|27793.5|27814|27794|27813.5|27793.5|2
1644317700000|2022-02-08 10:55:00|27814|27794|27813|27793|27814|27794|27813|27793|7
1644318000000|2022-02-08 11:00:00|27813.4|27793.4|27814|27794|27814|27794|27813.4|27793.4|4
1644318300000|2022-02-08 11:05:00|27814.3|27794.3|27813.8|27793.8|27814.3|27794.3|27813.3|27793.3|6
1644318600000|2022-02-08 11:10:00|27817|27797|27816.8|27796.8|27818|27798|27815.8|27795.8|8
1644318900000|2022-02-08 11:15:00|27817|27797|27831.8|27796.8|27832.5|27804|27817|27796.8|10
1644319200000|2022-02-08 11:20:00|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|27831.5|27796.5|1
1644319500000|2022-02-08 11:25:00|27825|27805|27825|27805|27825|27805|27825|27805|1
1644319800000|2022-02-08 11:30:00|27825.3|27805.3|27825|27805|27825.3|27805.3|27825|27805|2
1644320100000|2022-02-08 11:35:00|27825.5|27805.5|27824.5|27804.5|27825.5|27805.5|27823.1|27803.1|7
1644320400000|2022-02-08 11:40:00|27824.4|27804.4|27843.5|27808.5|27843.5|27808.5|27824.4|27802.5|10
1644320700000|2022-02-08 11:45:00|27843.7|27808.7|27837.5|27802.5|27843.7|27808.7|27837.5|27802.5|9
1644321000000|2022-02-08 11:50:00|27840.5|27805.5|27840.5|27805.5|27840.5|27805.5|27840.5|27805.5|1
1644321300000|2022-02-08 11:55:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1644321600000|2022-02-08 12:00:00|27837.5|27802.5|27840.1|27805.1|27840.1|27805.1|27837.5|27802.5|4
1644321900000|2022-02-08 12:05:00|27838.9|27803.9|27837.9|27802.9|27838.9|27811.7|27831.7|27802.9|4
1644322500000|2022-02-08 12:15:00|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|27838.5|27803.5|1
1644322800000|2022-02-08 12:20:00|27840.5|27805.5|27840.9|27805.9|27841.5|27806.5|27840.5|27805.5|3
1644323700000|2022-02-08 12:35:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1644324000000|2022-02-08 12:40:00|27840.9|27805.9|27843.1|27808.1|27843.1|27808.1|27840.9|27805.9|2
1644324300000|2022-02-08 12:45:00|27840.9|27805.9|27843.5|27808.5|27843.9|27813|27828|27801|19
1644324600000|2022-02-08 12:50:00|27843.9|27808.9|27842.9|27807.9|27843.9|27808.9|27842.5|27807.5|4
1644325500000|2022-02-08 13:05:00|27841.5|27806.5|27841.5|27806.5|27841.6|27806.6|27841.5|27806.5|3
1644326100000|2022-02-08 13:15:00|27833|27813|27841.5|27806.5|27841.5|27813|27833|27806.5|2
1644326400000|2022-02-08 13:20:00|27843.1|27808.1|27842.9|27807.9|27843.5|27808.5|27842.9|27807.9|3
1644326700000|2022-02-08 13:25:00|27842.5|27807.5|27843|27808|27845.5|27810.5|27842.5|27807.5|7
1644327000000|2022-02-08 13:30:00|27844|27809|27837|27817|27845.5|27817|27837|27809|6
1644327300000|2022-02-08 13:35:00|27834.5|27814.5|27835|27815|27841.8|27817|27830.9|27806.5|28
1644327600000|2022-02-08 13:40:00|27835.1|27815.1|27850.5|27815.5|27850.5|27820.1|27834.7|27813.1|16
1644327900000|2022-02-08 13:45:00|27846.5|27811.5|27837.4|27817.4|27848.7|27818.5|27837|27811.5|12
1644328200000|2022-02-08 13:50:00|27837.2|27817.2|27840|27820|27846.5|27820.5|27834.8|27808.5|35
1644328500000|2022-02-08 13:55:00|27838.5|27818.5|27838.9|27803.9|27846.5|27818.5|27837.5|27802.5|12
1644328800000|2022-02-08 14:00:00|27839|27804|27839.5|27804.5|27841|27806|27836.5|27801.5|26
1644329100000|2022-02-08 14:05:00|27840.5|27805.5|27841.5|27806.5|27842|27813|27833|27805|14
1644329400000|2022-02-08 14:10:00|27841.4|27806.4|27837|27817|27841.5|27817|27837|27804.3|5
1644329700000|2022-02-08 14:15:00|27836.9|27816.9|27834|27814|27836.9|27816.9|27833.7|27813.7|6
1644330000000|2022-02-08 14:20:00|27833.9|27813.9|27830.1|27810.1|27834|27814|27827.1|27807.1|22
1644330300000|2022-02-08 14:25:00|27830.6|27810.6|27831.5|27811.5|27831.5|27811.5|27830.4|27810.4|8
1644330600000|2022-02-08 14:30:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|1
1644330900000|2022-02-08 14:35:00|27830.6|27810.6|27830.6|27810.6|27830.6|27810.6|27830.6|27810.6|1
1644331200000|2022-02-08 14:40:00|27830.5|27810.5|27830.5|27810.5|27831.1|27811.1|27830.5|27810.5|7
1644331500000|2022-02-08 14:45:00|27831.1|27811.1|27831.1|27811.1|27831.1|27811.1|27830.5|27810.5|5
1644331800000|2022-02-08 14:50:00|27831.4|27811.4|27836.9|27816.9|27837.1|27817.1|27831.4|27811.4|13
1644332100000|2022-02-08 14:55:00|27836.4|27816.4|27834.2|27814.2|27837.7|27817.7|27831.2|27811.2|31
1644332400000|2022-02-08 15:00:00|27833.1|27813.1|27842.5|27807.5|27842.5|27815.4|27830.1|27802.6|15
1644332700000|2022-02-08 15:05:00|27833|27813|27832.1|27812.1|27833|27813|27832.1|27812.1|2
1644333000000|2022-02-08 15:10:00|27837.4|27802.4|27834.7|27799.7|27837.4|27808.4|27827.6|27798.9|15
1644333300000|2022-02-08 15:15:00|27834.3|27799.3|27822.4|27802.4|27834.3|27808.1|27821.8|27799.3|13
1644333600000|2022-02-08 15:20:00|27821.7|27801.7|27821.9|27801.9|27823|27802.3|27811.5|27783.8|38
1644333900000|2022-02-08 15:25:00|27817.4|27797.4|27815.5|27795.5|27824|27797.4|27812|27786|41
1644334200000|2022-02-08 15:30:00|27816.5|27796.5|27818|27798|27819.3|27799.3|27816.2|27796.2|17
1644334500000|2022-02-08 15:35:00|27817.7|27797.7|27821|27786|27821.2|27798.7|27811.9|27786|30
1644334800000|2022-02-08 15:40:00|27815|27795|27821.4|27786.4|27822.5|27796|27815|27786.4|5
1644335100000|2022-02-08 15:45:00|27811.5|27791.5|27806.4|27786.4|27811.9|27791.9|27803.4|27783.4|14
1644335400000|2022-02-08 15:50:00|27809.1|27789.1|27808.6|27788.6|27809.1|27789.1|27808.1|27788.1|13
1644335700000|2022-02-08 15:55:00|27808.1|27788.1|27818.4|27783.4|27818.4|27791.2|27807.7|27782.5|13
1644336000000|2022-02-08 16:00:00|27818.5|27783.5|27809.2|27789.2|27819.2|27789.2|27808.7|27779.7|9
1644336300000|2022-02-08 16:05:00|27808.7|27788.7|27808.7|27788.7|27809.2|27789.2|27808.2|27788.2|9
1644336600000|2022-02-08 16:10:00|27805.7|27785.7|27808.1|27788.1|27808.1|27788.1|27805.7|27785.7|9
1644336900000|2022-02-08 16:15:00|27826.6|27791.6|27817|27782|27826.6|27791.6|27817|27782|8
1644337200000|2022-02-08 16:20:00|27816.5|27781.5|27808.7|27788.7|27816.6|27789|27808.4|27781.5|5
1644337500000|2022-02-08 16:25:00|27808.2|27788.2|27808.1|27788.1|27808.2|27788.2|27808.1|27788.1|2
1644338100000|2022-02-08 16:35:00|27809|27789|27808.7|27788.7|27809|27789|27808.7|27788.7|4
1644338400000|2022-02-08 16:40:00|27810.2|27790.2|27811.7|27791.7|27811.7|27791.7|27810.2|27790.2|9
1644339000000|2022-02-08 16:50:00|27810|27790|27814.2|27779.2|27814.7|27790|27809|27779.2|4
1644339300000|2022-02-08 16:55:00|27804|27784|27809.9|27774.9|27816.1|27788.7|27796|27774.9|25
1644339600000|2022-02-08 17:00:00|27804|27784|27813.5|27778.5|27816.6|27784|27803.3|27772.6|13
1644339900000|2022-02-08 17:05:00|27814.1|27779.1|27816.1|27781.1|27817.1|27782.1|27808.5|27773.5|21
1644340200000|2022-02-08 17:10:00|27816.6|27781.6|27819.4|27784.4|27819.4|27784.4|27807.4|27772.4|12
1644340500000|2022-02-08 17:15:00|27819.2|27784.2|27820.1|27785.1|27820.3|27785.3|27819.2|27784.2|3
1644340800000|2022-02-08 17:20:00|27821.3|27786.3|27821.7|27786.7|27821.8|27786.8|27821.3|27786.3|5
1644341100000|2022-02-08 17:25:00|27821.8|27786.8|27821.7|27786.7|27822.4|27787.4|27821.7|27786.7|4
1644341400000|2022-02-08 17:30:00|27821.8|27786.8|27822.1|27787.1|27822.6|27787.6|27821.4|27786.4|5
1644341700000|2022-02-08 17:35:00|27821.4|27786.4|27812.5|27777.5|27821.4|27786.4|27808.3|27773.3|17
1644342000000|2022-02-08 17:40:00|27804.5|27784.5|27809.3|27774.3|27809.5|27784.5|27801.9|27774|10
1644342300000|2022-02-08 17:45:00|27809.8|27774.8|27809.8|27774.8|27810.3|27775.3|27809.8|27774.8|3
1644342600000|2022-02-08 17:50:00|27808|27773|27808.5|27773.5|27808.5|27773.5|27808|27773|2
1644342900000|2022-02-08 17:55:00|27808|27773|27820.2|27785.2|27820.8|27785.8|27802|27772.5|19
1644343500000|2022-02-08 18:05:00|27815.7|27780.7|27819.8|27784.8|27820.2|27785.2|27815.2|27780.2|4
1644343800000|2022-02-08 18:10:00|27810.7|27775.7|27816.5|27781.5|27816.5|27781.5|27810.2|27775.2|8
1644344100000|2022-02-08 18:15:00|27819.5|27784.5|27828.2|27793.2|27828.2|27799.2|27811.5|27784.2|13
1644344700000|2022-02-08 18:25:00|27825.7|27790.7|27827.2|27792.2|27827.2|27792.2|27825.2|27790.2|5
1644345000000|2022-02-08 18:30:00|27826.7|27791.7|27819.2|27784.2|27827.7|27793.6|27813.6|27784.2|8
1644345300000|2022-02-08 18:35:00|27818.7|27783.7|27819.2|27784.2|27819.2|27784.2|27818.7|27783.7|2
1644345600000|2022-02-08 18:40:00|27818.7|27783.7|27818.7|27783.7|27819.2|27784.2|27818.7|27783.7|3
1644346500000|2022-02-08 18:55:00|27817.1|27782.1|27819|27784|27819.2|27784.2|27817.1|27782.1|3
1644348000000|2022-02-08 19:20:00|27818.7|27783.7|27819|27784|27819|27784|27818.7|27783.7|2
1644348300000|2022-02-08 19:25:00|27818.7|27783.7|27818.7|27783.7|27818.7|27783.7|27818.2|27783.2|3
1644348600000|2022-02-08 19:30:00|27819|27784|27819|27784|27819|27784|27818.7|27783.7|3
1644350100000|2022-02-08 19:55:00|27819.2|27784.2|27819.3|27784.3|27819.3|27784.3|27816.9|27781.9|7
1644370200000|2022-02-09 01:30:00|27805.2|27785.2|27809.5|27789.5|27812.4|27792.4|27805|27785|15
1644370500000|2022-02-09 01:35:00|27809|27789|27812.4|27792.4|27812.7|27792.7|27809|27789|26
1644370800000|2022-02-09 01:40:00|27813.6|27793.6|27814.4|27794.4|27817.2|27797.2|27811|27791|45
1644371100000|2022-02-09 01:45:00|27814|27794|27814.4|27794.4|27814.4|27794.4|27812.2|27792.2|16
1644371400000|2022-02-09 01:50:00|27814|27794|27818|27798|27818.5|27798.5|27813|27793|19
1644371700000|2022-02-09 01:55:00|27818.5|27798.5|27818|27798|27820.1|27800.1|27817|27797|23
1644372000000|2022-02-09 02:00:00|27818.6|27798.6|27821.5|27801.5|27821.5|27801.5|27816.8|27796.8|22
1644372300000|2022-02-09 02:05:00|27821.8|27801.8|27818.5|27798.5|27821.8|27801.8|27817|27797|16
1644372600000|2022-02-09 02:10:00|27819|27799|27821.5|27801.5|27822|27802|27817|27797|14
1644372900000|2022-02-09 02:15:00|27822|27802|27822.5|27802.5|27822.5|27802.5|27821|27801|4
1644373200000|2022-02-09 02:20:00|27822|27802|27822|27802|27825|27805|27821.5|27801.5|23
1644373500000|2022-02-09 02:25:00|27821.5|27801.5|27822|27802|27823|27803|27821|27801|13
1644373800000|2022-02-09 02:30:00|27822.5|27802.5|27828|27808|27828|27808|27822|27802|24
1644374100000|2022-02-09 02:35:00|27828.5|27808.5|27823|27803|27828.5|27808.5|27822.5|27802.5|14
1644374400000|2022-02-09 02:40:00|27823.5|27803.5|27817|27797|27823.5|27803.5|27817|27797|9
1644374700000|2022-02-09 02:45:00|27816.5|27796.5|27812|27792|27817.5|27797.5|27812|27792|9
1644375000000|2022-02-09 02:50:00|27811.5|27791.5|27814.7|27794.7|27814.7|27794.7|27811.5|27791.5|15
1644375300000|2022-02-09 02:55:00|27814.4|27794.4|27819.6|27799.6|27820.7|27800.7|27813.4|27793.4|22
1644375600000|2022-02-09 03:00:00|27818.5|27798.5|27821|27801|27823.5|27803.5|27818.5|27798.5|15
1644375900000|2022-02-09 03:05:00|27828|27793|27828|27793|27828.5|27793.5|27828|27793|3
1644376200000|2022-02-09 03:10:00|27818.5|27798.5|27819.5|27799.5|27819.5|27799.5|27816.5|27796.5|8
1644376500000|2022-02-09 03:15:00|27819|27799|27822.5|27802.5|27822.5|27802.5|27818.5|27798.5|4
1644376800000|2022-02-09 03:20:00|27822|27802|27829|27794|27829|27802|27821.5|27794|4
1644377100000|2022-02-09 03:25:00|27829.5|27794.5|27824|27804|27829.5|27804|27819.5|27794.5|14
1644377400000|2022-02-09 03:30:00|27823.5|27803.5|27822|27802|27823.5|27803.5|27821.5|27801.5|10
1644377700000|2022-02-09 03:35:00|27822.5|27802.5|27822|27802|27822.5|27802.5|27822|27802|2
1644378000000|2022-02-09 03:40:00|27821.7|27801.7|27821.7|27801.7|27822|27802|27821.7|27801.7|3
1644378300000|2022-02-09 03:45:00|27821.4|27801.4|27821.4|27801.4|27821.4|27801.4|27821.4|27801.4|1
1644378600000|2022-02-09 03:50:00|27820.4|27800.4|27820.2|27800.2|27820.4|27800.4|27820.2|27800.2|2
1644379200000|2022-02-09 04:00:00|27821|27801|27821|27801|27821|27801|27821|27801|1
1644379500000|2022-02-09 04:05:00|27821.5|27801.5|27817.8|27797.8|27829|27802|27817.8|27792.5|10
1644379800000|2022-02-09 04:10:00|27817.3|27797.3|27821.5|27801.5|27821.5|27801.5|27817.3|27797.3|9
1644380100000|2022-02-09 04:15:00|27823|27803|27821.5|27801.5|27823.2|27803.2|27821.5|27801.5|5
1644380400000|2022-02-09 04:20:00|27821.2|27801.2|27821|27801|27821.2|27801.2|27821|27801|2
1644380700000|2022-02-09 04:25:00|27821.3|27801.3|27821.5|27801.5|27821.7|27801.7|27821.2|27801.2|6
1644381000000|2022-02-09 04:30:00|27821|27801|27821.2|27801.2|27821.2|27801.2|27820.4|27800.4|8
1644381300000|2022-02-09 04:35:00|27821.4|27801.4|27821.3|27801.3|27821.7|27801.7|27821|27801|5
1644381600000|2022-02-09 04:40:00|27821|27801|27821.3|27801.3|27821.5|27801.5|27821|27801|6
1644381900000|2022-02-09 04:45:00|27821|27801|27821.5|27801.5|27821.5|27801.5|27820.8|27800.8|5
1644382200000|2022-02-09 04:50:00|27821.7|27801.7|27822|27802|27822|27802|27821.7|27801.7|2
1644382500000|2022-02-09 04:55:00|27823.2|27803.2|27823.6|27803.6|27826.5|27806.5|27823.2|27803.2|22
1644382800000|2022-02-09 05:00:00|27824|27804|27826.2|27806.2|27826.5|27806.5|27824|27804|9
1644383100000|2022-02-09 05:05:00|27826.5|27806.5|27826.5|27806.5|27826.5|27806.5|27826|27806|4
1644383400000|2022-02-09 05:10:00|27825.5|27805.5|27825|27805|27826.5|27806.5|27825|27805|5
1644383700000|2022-02-09 05:15:00|27825.5|27805.5|27823.5|27803.5|27825.5|27805.5|27823.5|27803.5|2
1644384000000|2022-02-09 05:20:00|27824.5|27804.5|27825.5|27805.5|27825.5|27805.5|27819|27799|31
1644384300000|2022-02-09 05:25:00|27826|27806|27827.7|27807.7|27827.7|27807.7|27825.2|27805.2|12
1644384600000|2022-02-09 05:30:00|27827.5|27807.5|27824.2|27804.2|27827.9|27807.9|27824.2|27804.2|21
1644384900000|2022-02-09 05:35:00|27825|27805|27818.7|27798.7|27825|27805|27818.7|27798.7|24
1644385200000|2022-02-09 05:40:00|27819.2|27799.2|27818.7|27798.7|27819.9|27799.9|27818.7|27798.7|16
1644385500000|2022-02-09 05:45:00|27819.2|27799.2|27818.7|27798.7|27819.9|27799.9|27818.7|27798.7|17
1644385800000|2022-02-09 05:50:00|27819.2|27799.2|27822.8|27802.8|27823.7|27803.7|27819.2|27799.2|31
1644386100000|2022-02-09 05:55:00|27822.4|27802.4|27818.2|27798.2|27823|27803|27817.5|27797.5|17
1644386400000|2022-02-09 06:00:00|27818.7|27798.7|27818.7|27798.7|27818.7|27798.7|27818.2|27798.2|3
1644386700000|2022-02-09 06:05:00|27819.5|27799.5|27816.7|27796.7|27820.4|27800.4|27813.2|27793.2|17
1644387000000|2022-02-09 06:10:00|27818.2|27798.2|27813.5|27793.5|27818.7|27798.7|27813.5|27793.5|7
1644387300000|2022-02-09 06:15:00|27813|27793|27812.5|27792.5|27813.7|27793.7|27809.2|27789.2|30
1644387600000|2022-02-09 06:20:00|27812.8|27792.8|27815.8|27795.8|27815.8|27795.8|27812.5|27792.5|32
1644387900000|2022-02-09 06:25:00|27815.5|27795.5|27814.8|27794.8|27815.8|27795.8|27814.8|27794.8|18
1644388200000|2022-02-09 06:30:00|27814|27794|27807.5|27787.5|27814|27794|27806.4|27786.4|27
1644388800000|2022-02-09 06:40:00|27807|27787|27806.6|27786.6|27807|27787|27806.6|27786.6|2
1644389100000|2022-02-09 06:45:00|27807|27787|27807.5|27787.5|27807.5|27787.5|27806.7|27786.7|5
1644389400000|2022-02-09 06:50:00|27807.6|27787.6|27812.7|27792.7|27813|27793|27807.5|27787.5|23
1644389700000|2022-02-09 06:55:00|27813.5|27793.5|27817|27797|27817.4|27797.4|27812.7|27792.7|24
1644390000000|2022-02-09 07:00:00|27817.1|27797.1|27813.7|27793.7|27817.7|27797.7|27813.1|27793.1|37
1644390300000|2022-02-09 07:05:00|27814.2|27794.2|27818.2|27798.2|27818.2|27798.2|27813.2|27793.2|16
1644390600000|2022-02-09 07:10:00|27818.5|27798.5|27818.2|27798.2|27819.1|27799.1|27818.2|27798.2|8
1644390900000|2022-02-09 07:15:00|27818.7|27798.7|27819.6|27799.6|27819.8|27799.8|27818.2|27798.2|11
1644391200000|2022-02-09 07:20:00|27819.4|27799.4|27817.5|27797.5|27819.7|27799.7|27813.2|27793.2|22
1644391500000|2022-02-09 07:25:00|27817|27797|27818.5|27798.5|27826.5|27799|27817|27789.5|22
1644391800000|2022-02-09 07:30:00|27818|27798|27817.4|27797.4|27818|27798|27817.4|27797.4|6
1644392100000|2022-02-09 07:35:00|27817.7|27797.7|27817.7|27797.7|27817.7|27797.7|27817.7|27797.7|1
1644392400000|2022-02-09 07:40:00|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|27818.2|27798.2|1
1644392700000|2022-02-09 07:45:00|27817.7|27797.7|27813|27793|27818.7|27798.7|27812.4|27792.4|25
1644393000000|2022-02-09 07:50:00|27813.5|27793.5|27818.2|27798.2|27818.2|27798.2|27810.7|27790.7|44
1644393300000|2022-02-09 07:55:00|27818|27798|27817|27797|27818|27798|27817|27797|2
1644393600000|2022-02-09 08:00:00|27816.7|27796.7|27813.6|27793.6|27817|27797|27812.8|27792.8|15
1644393900000|2022-02-09 08:05:00|27814.2|27794.2|27813|27793|27815.6|27795.6|27809|27789|28
1644394200000|2022-02-09 08:10:00|27814.4|27794.4|27812.5|27792.5|27814.4|27794.4|27812.5|27792.5|5
1644394500000|2022-02-09 08:15:00|27813.1|27793.1|27821.5|27786.5|27824.9|27796.5|27813.1|27786.5|21
1644394800000|2022-02-09 08:20:00|27822.5|27787.5|27815.4|27795.4|27824.9|27797.1|27815.4|27787.5|5
1644395100000|2022-02-09 08:25:00|27815|27795|27806.7|27786.7|27815|27795|27806.2|27786.2|17
1644395400000|2022-02-09 08:30:00|27807.5|27787.5|27814.9|27779.9|27815.3|27788.8|27805.6|27779.9|21
1644395700000|2022-02-09 08:35:00|27815.2|27780.2|27814.9|27779.9|27816|27781|27814.9|27779.9|87
1644396000000|2022-02-09 08:40:00|27814.8|27779.8|27807.4|27787.4|27816.7|27791.7|27807.4|27779.8|28
1644396300000|2022-02-09 08:45:00|27809.4|27789.4|27811|27791|27815.7|27795.7|27809.4|27789.4|17
1644396600000|2022-02-09 08:50:00|27810.7|27790.7|27804.4|27784.4|27810.7|27790.7|27804.4|27784.4|48
1644396900000|2022-02-09 08:55:00|27804.5|27784.5|27806.4|27786.4|27806.4|27786.4|27804.5|27784.5|8
1644397200000|2022-02-09 09:00:00|27806.3|27786.3|27806.6|27786.6|27806.7|27786.7|27806|27786|5
1644397500000|2022-02-09 09:05:00|27806.7|27786.7|27806.2|27786.2|27806.7|27786.7|27805.6|27785.6|4
1644397800000|2022-02-09 09:10:00|27805.6|27785.6|27810|27775|27810.5|27786.2|27801.7|27774.2|30
1644398100000|2022-02-09 09:15:00|27810.5|27775.5|27810|27775|27810.5|27775.5|27810|27775|2
1644398400000|2022-02-09 09:20:00|27809.7|27774.7|27801.2|27781.2|27809.7|27781.2|27800.7|27772.5|9
1644399000000|2022-02-09 09:30:00|27801.1|27781.1|27804.6|27784.6|27805.7|27785.7|27801.1|27781.1|10
1644399300000|2022-02-09 09:35:00|27801.6|27781.6|27804.5|27784.5|27806.4|27786.4|27801.2|27781.2|13
1644399600000|2022-02-09 09:40:00|27805|27785|27802|27782|27805|27785|27800.9|27780.9|12
1644399900000|2022-02-09 09:45:00|27800.9|27780.9|27797.5|27762.5|27802.4|27782.4|27789.3|27762.5|13
1644400200000|2022-02-09 09:50:00|27789|27769|27796.1|27776.1|27797.1|27777.1|27789|27769|25
1644400500000|2022-02-09 09:55:00|27792|27772|27794|27774|27797.7|27777.7|27791|27771|35
1644400800000|2022-02-09 10:00:00|27796.1|27776.1|27796.4|27776.4|27796.4|27776.4|27796.1|27776.1|4
1644401100000|2022-02-09 10:05:00|27795.5|27775.5|27804.5|27784.5|27807|27787|27794.4|27774.4|19
1644401400000|2022-02-09 10:10:00|27804.4|27784.4|27804.4|27784.4|27805|27785|27802.4|27782.4|7
1644401700000|2022-02-09 10:15:00|27810.5|27775.5|27793.1|27773.1|27811|27784.4|27793.1|27773.1|17
1644402000000|2022-02-09 10:20:00|27793|27773|27794|27774|27795.3|27775.3|27793|27773|6
1644402300000|2022-02-09 10:25:00|27792|27772|27794|27774|27794|27774|27791.3|27771.3|7
1644402600000|2022-02-09 10:30:00|27793|27773|27790.7|27770.7|27793|27773|27789.5|27769.5|10
1644402900000|2022-02-09 10:35:00|27791.4|27771.4|27800.9|27765.9|27801.5|27772.5|27791.4|27765.5|16
1644403200000|2022-02-09 10:40:00|27801.1|27766.1|27800.9|27765.9|27801.1|27766.1|27800.9|27765.9|2
1644403500000|2022-02-09 10:45:00|27797|27777|27792|27772|27798.1|27778.1|27788|27768|16
1644403800000|2022-02-09 10:50:00|27791.4|27771.4|27789.4|27769.4|27797.5|27771.4|27786.4|27758.2|7
1644404100000|2022-02-09 10:55:00|27789.6|27769.6|27791.4|27771.4|27791.4|27771.4|27789.4|27769.4|7
1644404400000|2022-02-09 11:00:00|27790.5|27770.5|27806.5|27771.5|27806.5|27774.4|27790.5|27770.5|5
1644404700000|2022-02-09 11:05:00|27795.5|27775.5|27793.4|27773.4|27796|27776|27792.2|27772.2|9
1644405000000|2022-02-09 11:10:00|27793.7|27773.7|27791.3|27771.3|27793.7|27773.7|27791.3|27771.3|4
1644405900000|2022-02-09 11:25:00|27791.8|27771.8|27793.3|27773.3|27794.7|27774.7|27789|27769|22
1644406200000|2022-02-09 11:30:00|27793.1|27773.1|27791.8|27771.8|27793.1|27773.1|27789.3|27769.3|8
1644406500000|2022-02-09 11:35:00|27795.1|27775.1|27803.9|27768.9|27804.5|27775.1|27795.1|27768.9|4
1644407700000|2022-02-09 11:55:00|27798|27778|27803.9|27768.9|27803.9|27778|27796.8|27768.5|6
1644408000000|2022-02-09 12:00:00|27798.4|27778.4|27803.9|27768.9|27803.9|27779.5|27792.5|27768.9|11
1644408300000|2022-02-09 12:05:00|27798|27778|27804.5|27784.5|27804.5|27784.5|27797.3|27777.3|13
1644408600000|2022-02-09 12:10:00|27811.5|27776.5|27810.9|27775.9|27811.5|27776.5|27810.9|27775.9|2
1644408900000|2022-02-09 12:15:00|27810.5|27775.5|27808.9|27773.9|27810.5|27775.5|27808.9|27773.9|4
1644409500000|2022-02-09 12:25:00|27810.5|27775.5|27808.9|27773.9|27810.9|27785.2|27797.5|27773.9|13
1644411600000|2022-02-09 13:00:00|27797.5|27777.5|27795.6|27775.6|27809.7|27779.6|27795.6|27774.7|12
1644411900000|2022-02-09 13:05:00|27795.2|27775.2|27797.7|27777.7|27798.2|27778.2|27795.2|27775.2|13
1644412200000|2022-02-09 13:10:00|27798.2|27778.2|27811.7|27776.7|27811.7|27785.2|27798.2|27774.6|11
1644412500000|2022-02-09 13:15:00|27810.7|27775.7|27811.9|27776.9|27811.9|27785.7|27802.2|27773.5|14
1644412800000|2022-02-09 13:20:00|27811.5|27776.5|27813|27778|27813|27778|27811.5|27776.5|2
1644413100000|2022-02-09 13:25:00|27813.5|27778.5|27813.5|27778.5|27813.5|27778.5|27813.5|27778.5|1
1644413400000|2022-02-09 13:30:00|27812.9|27777.9|27813.7|27778.7|27813.7|27778.7|27812.9|27777.9|2
1644413700000|2022-02-09 13:35:00|27812.9|27777.9|27811.9|27776.9|27812.9|27777.9|27811.9|27776.9|3
1644414000000|2022-02-09 13:40:00|27811.7|27776.7|27809.7|27774.7|27811.7|27780.2|27797.2|27774.1|7
1644414300000|2022-02-09 13:45:00|27808.1|27773.1|27803.1|27768.1|27808.1|27775.7|27795.7|27766.7|9
1644414600000|2022-02-09 13:50:00|27801.7|27766.7|27801.5|27766.5|27801.7|27766.7|27800.5|27765.5|5
1644414900000|2022-02-09 13:55:00|27802.5|27767.5|27801.5|27766.5|27803.1|27768.1|27801.5|27766.5|3
1644415200000|2022-02-09 14:00:00|27801.6|27766.6|27801.5|27766.5|27802.5|27767.5|27801.5|27766.5|4
1644415500000|2022-02-09 14:05:00|27801.8|27766.8|27802.3|27767.3|27802.3|27767.3|27801.8|27766.8|2
1644415800000|2022-02-09 14:10:00|27801.5|27766.5|27804|27769|27804|27776.3|27793|27766.5|7
1644416700000|2022-02-09 14:25:00|27803.5|27768.5|27801.9|27766.9|27805.2|27777|27797|27766.9|9
1644417000000|2022-02-09 14:30:00|27804|27769|27807.3|27772.3|27810.3|27784.7|27796.5|27766.9|19
1644417300000|2022-02-09 14:35:00|27807.5|27772.5|27808.5|27773.5|27808.5|27773.5|27807.5|27772.5|2
1644417600000|2022-02-09 14:40:00|27803|27783|27807.5|27787.5|27813|27788|27800.9|27778|10
1644417900000|2022-02-09 14:45:00|27806.5|27786.5|27804|27784|27806.5|27786.5|27804|27784|9
1644418200000|2022-02-09 14:50:00|27803.5|27783.5|27803.2|27783.2|27804|27784|27803.2|27783.2|7
1644418500000|2022-02-09 14:55:00|27802.4|27782.4|27802|27782|27803.5|27783.5|27801.9|27781.9|7
1644418800000|2022-02-09 15:00:00|27801.9|27781.9|27798.2|27778.2|27806.1|27786.1|27798.2|27778.2|24
1644419100000|2022-02-09 15:05:00|27798|27778|27796.1|27776.1|27798|27778|27795.5|27775.5|5
1644419400000|2022-02-09 15:10:00|27796.4|27776.4|27796.4|27776.4|27796.5|27776.5|27795.9|27775.9|5
1644419700000|2022-02-09 15:15:00|27796.5|27776.5|27796.4|27776.4|27796.5|27776.5|27796.4|27776.4|2
1644420000000|2022-02-09 15:20:00|27795.9|27775.9|27796.1|27776.1|27796.1|27776.1|27795.5|27775.5|6
1644420300000|2022-02-09 15:25:00|27796.4|27776.4|27795.6|27775.6|27796.5|27776.5|27795.6|27775.6|5
1644420600000|2022-02-09 15:30:00|27796.1|27776.1|27799|27779|27800.7|27780.7|27795.7|27775.7|23
1644421200000|2022-02-09 15:40:00|27806|27771|27806|27771|27806.5|27771.5|27805|27770|5
1644421500000|2022-02-09 15:45:00|27799|27779|27798.7|27778.7|27799|27779|27798.7|27778.7|2
1644421800000|2022-02-09 15:50:00|27797.7|27777.7|27798.7|27778.7|27798.7|27778.7|27797.7|27777.7|5
1644422400000|2022-02-09 16:00:00|27799|27779|27805.4|27770.4|27808.6|27780|27798.4|27770.2|9
1644422700000|2022-02-09 16:05:00|27804.4|27769.4|27804.4|27769.4|27804.4|27769.4|27804.4|27769.4|1
1644423000000|2022-02-09 16:10:00|27795.2|27775.2|27796.1|27776.1|27796.1|27776.1|27795.2|27775.2|2
1644423300000|2022-02-09 16:15:00|27797|27777|27799.1|27779.1|27801.5|27781.5|27795.3|27775.3|8
1644423600000|2022-02-09 16:20:00|27798.9|27778.9|27797.5|27777.5|27798.9|27778.9|27797.5|27777.5|6
1644423900000|2022-02-09 16:25:00|27797|27777|27797|27777|27797.7|27777.7|27796.2|27776.2|13
1644424200000|2022-02-09 16:30:00|27801.4|27781.4|27803.7|27783.7|27804.5|27784.5|27801.4|27781.4|11
1644424500000|2022-02-09 16:35:00|27804|27784|27804|27784|27804.2|27784.2|27803.5|27783.5|5
1644424800000|2022-02-09 16:40:00|27814|27779|27814|27779|27814|27779|27814|27779|1
1644425100000|2022-02-09 16:45:00|27813.5|27778.5|27813.5|27778.5|27814|27779|27813.5|27778.5|3
1644425400000|2022-02-09 16:50:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1644425700000|2022-02-09 16:55:00|27804|27784|27807.1|27787.1|27807.1|27787.1|27802|27782|10
1644426000000|2022-02-09 17:00:00|27806.1|27786.1|27807.5|27787.5|27807.5|27787.5|27806|27786|21
1644426300000|2022-02-09 17:05:00|27807.4|27787.4|27810|27790|27812.1|27792.1|27805.5|27785.5|18
1644426600000|2022-02-09 17:10:00|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|27808.5|27788.5|1
1644427800000|2022-02-09 17:30:00|27808.4|27788.4|27804.1|27784.1|27816|27788.4|27804.1|27778|13
1644428100000|2022-02-09 17:35:00|27810|27775|27810.5|27775.5|27810.5|27775.5|27809|27774|6
1644428400000|2022-02-09 17:40:00|27810|27775|27811|27776|27811|27776|27810|27775|3
1644429300000|2022-02-09 17:55:00|27803.1|27783.1|27805.7|27770.7|27811.3|27783.1|27803.1|27770.7|8
1644429600000|2022-02-09 18:00:00|27806.3|27771.3|27806.3|27771.3|27807|27772|27806.3|27771.3|4
1644429900000|2022-02-09 18:05:00|27807|27772|27807|27772|27807|27772|27807|27772|1
1644430200000|2022-02-09 18:10:00|27806|27771|27806|27771|27806|27771|27806|27771|1
1644430500000|2022-02-09 18:15:00|27806.5|27771.5|27810.3|27775.3|27811|27776|27806.5|27771.5|7
1644430800000|2022-02-09 18:20:00|27810.5|27775.5|27811|27776|27811|27776|27810.5|27775.5|2
1644431100000|2022-02-09 18:25:00|27806.5|27771.5|27812.5|27777.5|27812.5|27782.1|27802.1|27771|15
1644431400000|2022-02-09 18:30:00|27812.1|27777.1|27813|27778|27813|27778|27812.1|27777.1|2
1644432600000|2022-02-09 18:50:00|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|27805.1|27785.1|1
1644432900000|2022-02-09 18:55:00|27811.5|27776.5|27812|27777|27812.5|27777.5|27810.4|27775.4|6
1644433200000|2022-02-09 19:00:00|27811.5|27776.5|27813.5|27778.5|27813.5|27778.5|27811.4|27776.4|7
1644433500000|2022-02-09 19:05:00|27810.6|27775.6|27810.2|27775.2|27810.7|27775.7|27810.2|27775.2|3
1644433800000|2022-02-09 19:10:00|27810|27775|27808.5|27773.5|27810|27775|27808.5|27773.5|2
1644434400000|2022-02-09 19:20:00|27810.7|27775.7|27808.5|27773.5|27810.7|27775.7|27808.5|27773.5|3
1644434700000|2022-02-09 19:25:00|27809|27774|27811.5|27776.5|27811.5|27776.5|27808.5|27773.5|3
1644435000000|2022-02-09 19:30:00|27810.6|27775.6|27811.5|27776.5|27811.5|27776.5|27808.5|27773.5|7
1644435300000|2022-02-09 19:35:00|27811.3|27776.3|27811.3|27776.3|27811.3|27776.3|27811.3|27776.3|1
1644435600000|2022-02-09 19:40:00|27812|27777|27811.3|27776.3|27812|27777|27810|27775|4
1644436500000|2022-02-09 19:55:00|27809|27774|27809|27774|27809|27774|27809|27774|1
1644456600000|2022-02-10 01:30:00|27805.7|27785.7|27807.3|27787.3|27810.2|27790.2|27805.4|27785.4|30
1644456900000|2022-02-10 01:35:00|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|27807.5|27787.5|1
1644457800000|2022-02-10 01:50:00|27807.8|27787.8|27810.2|27790.2|27810.2|27790.2|27807.8|27787.8|9
1644458100000|2022-02-10 01:55:00|27811.1|27791.1|27810.6|27790.6|27811.1|27791.1|27810.2|27790.2|6
1644458400000|2022-02-10 02:00:00|27811.4|27791.4|27815|27795|27818.4|27798.4|27811.4|27791.4|36
1644458700000|2022-02-10 02:05:00|27814.5|27794.5|27819.5|27799.5|27819.5|27799.5|27814.5|27794.5|11
1644459000000|2022-02-10 02:10:00|27819.7|27799.7|27817.7|27797.7|27819.7|27799.7|27816.7|27796.7|17
1644459300000|2022-02-10 02:15:00|27817.5|27797.5|27817.7|27797.7|27818.2|27798.2|27814.7|27794.7|23
1644459600000|2022-02-10 02:20:00|27818.2|27798.2|27821.4|27801.4|27821.4|27801.4|27818.2|27798.2|15
1644459900000|2022-02-10 02:25:00|27821|27801|27817.2|27797.2|27821|27801|27816.5|27796.5|13
1644460200000|2022-02-10 02:30:00|27817|27797|27817|27797|27817|27797|27817|27797|1
1644460500000|2022-02-10 02:35:00|27816.8|27796.8|27812.5|27792.5|27816.8|27796.8|27812.5|27792.5|13
1644460800000|2022-02-10 02:40:00|27812.8|27792.8|27811.3|27791.3|27812.8|27792.8|27811.3|27791.3|7
1644461100000|2022-02-10 02:45:00|27811.5|27791.5|27808.4|27788.4|27811.5|27791.5|27808|27788|13
1644461400000|2022-02-10 02:50:00|27808.8|27788.8|27812.7|27792.7|27812.7|27792.7|27808.8|27788.8|14
1644461700000|2022-02-10 02:55:00|27813|27793|27812.7|27792.7|27813|27793|27812.7|27792.7|4
1644462000000|2022-02-10 03:00:00|27813.1|27793.1|27815|27795|27815.5|27795.5|27812.7|27792.7|10
1644462300000|2022-02-10 03:05:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1644462600000|2022-02-10 03:10:00|27822|27787|27821.5|27786.5|27822|27787|27821.5|27786.5|2
1644462900000|2022-02-10 03:15:00|27814.5|27794.5|27815|27795|27815|27795|27814.5|27794.5|2
1644463200000|2022-02-10 03:20:00|27822|27787|27806.5|27786.5|27822|27795|27806.5|27786.5|9
1644463500000|2022-02-10 03:25:00|27807|27787|27811|27791|27811|27791|27807|27787|31
1644463800000|2022-02-10 03:30:00|27811.5|27791.5|27813.5|27793.5|27821|27794|27811.5|27785|9
1644464100000|2022-02-10 03:35:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|2
1644464700000|2022-02-10 03:45:00|27813.7|27793.7|27813.2|27793.2|27813.7|27793.7|27813.2|27793.2|5
1644465300000|2022-02-10 03:55:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|1
1644465600000|2022-02-10 04:00:00|27813.9|27793.9|27813.5|27793.5|27814|27794|27813.5|27793.5|4
1644465900000|2022-02-10 04:05:00|27813.9|27793.9|27813.5|27793.5|27813.9|27793.9|27813.5|27793.5|2
1644466200000|2022-02-10 04:10:00|27813.9|27793.9|27813.5|27793.5|27813.9|27793.9|27813.5|27793.5|4
1644466500000|2022-02-10 04:15:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|4
1644466800000|2022-02-10 04:20:00|27813.2|27793.2|27813.5|27793.5|27813.8|27793.8|27813.2|27793.2|12
1644467100000|2022-02-10 04:25:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27812.7|27792.7|4
1644467700000|2022-02-10 04:35:00|27813.7|27793.7|27813.7|27793.7|27813.7|27793.7|27813.5|27793.5|3
1644468000000|2022-02-10 04:40:00|27813.5|27793.5|27813.7|27793.7|27813.7|27793.7|27813.2|27793.2|6
1644468300000|2022-02-10 04:45:00|27813.5|27793.5|27813.5|27793.5|27813.8|27793.8|27813.5|27793.5|3
1644468600000|2022-02-10 04:50:00|27813.8|27793.8|27813.5|27793.5|27814.2|27794.2|27813.5|27793.5|4
1644469200000|2022-02-10 05:00:00|27813.2|27793.2|27813|27793|27813.5|27793.5|27813|27793|6
1644469500000|2022-02-10 05:05:00|27813.4|27793.4|27813.5|27793.5|27814.4|27794.4|27813|27793|7
1644469800000|2022-02-10 05:10:00|27813|27793|27813|27793|27813|27793|27813|27793|1
1644470100000|2022-02-10 05:15:00|27813.5|27793.5|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|7
1644470400000|2022-02-10 05:20:00|27813.2|27793.2|27813.5|27793.5|27813.5|27793.5|27813.2|27793.2|8
1644470700000|2022-02-10 05:25:00|27815.4|27795.4|27814.2|27794.2|27818.5|27798.5|27813.7|27793.7|17
1644471000000|2022-02-10 05:30:00|27814|27794|27809.2|27789.2|27815|27795|27809|27789|24
1644471300000|2022-02-10 05:35:00|27809|27789|27810.4|27790.4|27810.8|27790.8|27809|27789|11
1644471600000|2022-02-10 05:40:00|27811|27791|27813|27793|27813.4|27793.4|27810.4|27790.4|12
1644472500000|2022-02-10 05:55:00|27812.8|27792.8|27812.8|27792.8|27812.8|27792.8|27812.8|27792.8|1
1644472800000|2022-02-10 06:00:00|27812.5|27792.5|27811|27791|27812.5|27792.5|27810|27790|25
1644473100000|2022-02-10 06:05:00|27810.4|27790.4|27810|27790|27810.4|27790.4|27810|27790|3
1644473400000|2022-02-10 06:10:00|27810.7|27790.7|27808.5|27788.5|27813|27793|27807|27787|24
1644473700000|2022-02-10 06:15:00|27808|27788|27805.1|27785.1|27808.7|27788.7|27805.1|27785.1|10
1644474000000|2022-02-10 06:20:00|27805.4|27785.4|27802.5|27782.5|27805.4|27785.4|27802.5|27782.5|13
1644474300000|2022-02-10 06:25:00|27802.8|27782.8|27802.5|27782.5|27802.8|27782.8|27802|27782|4
1644474600000|2022-02-10 06:30:00|27802.2|27782.2|27802.2|27782.2|27802.5|27782.5|27802.2|27782.2|3
1644474900000|2022-02-10 06:35:00|27802.5|27782.5|27802|27782|27802.5|27782.5|27802|27782|4
1644475200000|2022-02-10 06:40:00|27802.2|27782.2|27802.5|27782.5|27802.8|27782.8|27802.2|27782.2|3
1644475500000|2022-02-10 06:45:00|27802.2|27782.2|27802.5|27782.5|27802.5|27782.5|27802.2|27782.2|4
1644475800000|2022-02-10 06:50:00|27802.2|27782.2|27801.2|27781.2|27802.2|27782.2|27801.2|27781.2|3
1644476100000|2022-02-10 06:55:00|27800.8|27780.8|27793.5|27773.5|27801.8|27781.8|27792.5|27772.5|36
1644476400000|2022-02-10 07:00:00|27794|27774|27792.3|27772.3|27794.7|27774.7|27792.3|27772.3|26
1644476700000|2022-02-10 07:05:00|27792.8|27772.8|27792.8|27772.8|27792.8|27772.8|27792.3|27772.3|3
1644477000000|2022-02-10 07:10:00|27793|27773|27792.8|27772.8|27793|27773|27792.8|27772.8|2
1644477300000|2022-02-10 07:15:00|27793|27773|27792.6|27772.6|27793.9|27773.9|27788.5|27768.5|16
1644477600000|2022-02-10 07:20:00|27793.2|27773.2|27789|27769|27793.2|27773.2|27788.4|27768.4|24
1644477900000|2022-02-10 07:25:00|27789.7|27769.7|27789.7|27769.7|27789.7|27769.7|27789.7|27769.7|1
1644478200000|2022-02-10 07:30:00|27789|27769|27792.8|27772.8|27793.6|27773.6|27789|27769|14
1644478500000|2022-02-10 07:35:00|27792.6|27772.6|27793.5|27773.5|27793.5|27773.5|27789|27769|17
1644478800000|2022-02-10 07:40:00|27793.2|27773.2|27790.7|27770.7|27793.2|27773.2|27789|27769|34
1644479100000|2022-02-10 07:45:00|27790.2|27770.2|27790|27770|27791.5|27771.5|27789.5|27769.5|12
1644479400000|2022-02-10 07:50:00|27790.5|27770.5|27789.8|27769.8|27793.2|27773.2|27789.8|27769.8|15
1644479700000|2022-02-10 07:55:00|27788.5|27768.5|27792.5|27772.5|27792.5|27772.5|27788.3|27768.3|28
1644480000000|2022-02-10 08:00:00|27792.3|27772.3|27788.4|27768.4|27792.3|27772.3|27788.4|27768.4|12
1644480300000|2022-02-10 08:05:00|27792.3|27772.3|27789.3|27769.3|27792.5|27772.5|27789.3|27769.3|10
1644480600000|2022-02-10 08:10:00|27788.3|27768.3|27790.8|27770.8|27791.3|27771.3|27787.8|27767.8|10
1644480900000|2022-02-10 08:15:00|27790.4|27770.4|27788.4|27768.4|27792|27772|27788.4|27768.4|8
1644481200000|2022-02-10 08:20:00|27788.5|27768.5|27788.4|27768.4|27791.8|27771.8|27788.4|27768.4|7
1644481500000|2022-02-10 08:25:00|27789.3|27769.3|27791.5|27771.5|27791.8|27771.8|27789.3|27769.3|7
1644481800000|2022-02-10 08:30:00|27791.8|27771.8|27792.2|27772.2|27792.3|27772.3|27791.8|27771.8|3
1644482100000|2022-02-10 08:35:00|27791.7|27771.7|27795.8|27775.8|27797.5|27777.5|27787.5|27767.5|15
1644482400000|2022-02-10 08:40:00|27793|27773|27802.2|27782.2|27803|27783|27792.8|27772.8|26
1644482700000|2022-02-10 08:45:00|27802.1|27782.1|27814.4|27794.4|27815|27795|27802.1|27782.1|32
1644483000000|2022-02-10 08:50:00|27813.5|27793.5|27806.8|27786.8|27816.4|27793.5|27806.8|27779.5|11
1644483300000|2022-02-10 08:55:00|27807|27787|27807|27787|27807|27787|27806.2|27786.2|8
1644483600000|2022-02-10 09:00:00|27806.7|27786.7|27807|27787|27808.8|27788.8|27805.8|27785.8|10
1644483900000|2022-02-10 09:05:00|27807.2|27787.2|27807|27787|27807.2|27787.2|27806.9|27786.9|4
1644484200000|2022-02-10 09:10:00|27807.2|27787.2|27802.3|27782.3|27807.2|27787.2|27802.2|27782.2|14
1644484500000|2022-02-10 09:15:00|27801.8|27781.8|27802.2|27782.2|27802.2|27782.2|27801|27781|7
1644484800000|2022-02-10 09:20:00|27802.5|27782.5|27802.2|27782.2|27803|27783|27802.2|27782.2|6
1644485100000|2022-02-10 09:25:00|27801.7|27781.7|27801.5|27781.5|27801.7|27781.7|27801.5|27781.5|2
1644486000000|2022-02-10 09:40:00|27801.1|27781.1|27803.8|27783.8|27807|27787|27801.1|27781.1|17
1644486300000|2022-02-10 09:45:00|27803.3|27783.3|27801.5|27781.5|27803.3|27783.3|27801.2|27781.2|5
1644486600000|2022-02-10 09:50:00|27801.2|27781.2|27804.8|27784.8|27805.2|27785.2|27801.2|27781.2|26
1644486900000|2022-02-10 09:55:00|27805.1|27785.1|27802.8|27782.8|27805.1|27785.1|27801.8|27781.8|12
1644487200000|2022-02-10 10:00:00|27802.5|27782.5|27802.8|27782.8|27802.8|27782.8|27801.5|27781.5|12
1644487500000|2022-02-10 10:05:00|27802.2|27782.2|27801.7|27781.7|27802.7|27782.7|27801.7|27781.7|12
1644487800000|2022-02-10 10:10:00|27801.4|27781.4|27807.5|27787.5|27807.5|27787.5|27801.4|27781.4|10
1644488100000|2022-02-10 10:15:00|27808.3|27788.3|27819.5|27784.5|27820.9|27796.1|27807.5|27784.5|19
1644489600000|2022-02-10 10:40:00|27817.3|27782.3|27818.5|27783.5|27819.5|27784.5|27816.9|27781.9|9
1644489900000|2022-02-10 10:45:00|27816.9|27781.9|27815.9|27780.9|27816.9|27781.9|27815.9|27780.9|5
1644490200000|2022-02-10 10:50:00|27811.9|27776.9|27811.5|27776.5|27811.9|27776.9|27811.5|27776.5|2
1644490500000|2022-02-10 10:55:00|27811.8|27776.8|27813.3|27778.3|27813.3|27784.8|27804.8|27776.8|11
1644490800000|2022-02-10 11:00:00|27813.2|27778.2|27815.9|27780.9|27816.7|27787.5|27807.5|27778.2|6
1644491100000|2022-02-10 11:05:00|27811.1|27791.1|27815.9|27780.9|27815.9|27791.4|27810|27780.9|4
1644493500000|2022-02-10 11:45:00|27809.7|27789.7|27815.9|27780.9|27816.5|27796.5|27809.7|27780.9|5
1644494400000|2022-02-10 12:00:00|27815.5|27780.5|27809.5|27789.5|27815.5|27790.5|27806|27779|23
1644494700000|2022-02-10 12:05:00|27810|27790|27807.7|27787.7|27810.3|27790.3|27807.7|27787.7|7
1644495000000|2022-02-10 12:10:00|27808.2|27788.2|27808.2|27788.2|27808.2|27788.2|27807.7|27787.7|7
1644495300000|2022-02-10 12:15:00|27808.7|27788.7|27808.2|27788.2|27808.7|27788.7|27808.2|27788.2|4
1644495600000|2022-02-10 12:20:00|27808.7|27788.7|27813.2|27793.2|27813.3|27793.3|27808.2|27788.2|12
1644495900000|2022-02-10 12:25:00|27812.7|27792.7|27813.2|27793.2|27813.2|27793.2|27812.7|27792.7|4
1644496200000|2022-02-10 12:30:00|27812.7|27792.7|27809.3|27789.3|27812.7|27792.7|27809.3|27789.3|10
1644496500000|2022-02-10 12:35:00|27809.8|27789.8|27812.8|27792.8|27812.8|27792.8|27809.8|27789.8|5
1644496800000|2022-02-10 12:40:00|27813.3|27793.3|27812|27792|27813.8|27793.8|27812|27792|7
1644497100000|2022-02-10 12:45:00|27813.8|27793.8|27815.3|27795.3|27816.3|27796.3|27811.2|27791.2|16
1644497400000|2022-02-10 12:50:00|27824.8|27789.8|27829.7|27794.7|27830.9|27799.8|27819.4|27788.7|12
1644497700000|2022-02-10 12:55:00|27829.3|27794.3|27820.8|27800.8|27829.7|27803.2|27820.3|27792.8|9
1644498000000|2022-02-10 13:00:00|27828.5|27793.5|27819.5|27799.5|27830.9|27800|27819.5|27793.5|8
1644498300000|2022-02-10 13:05:00|27827.5|27792.5|27819.5|27784.5|27829.5|27803|27812.3|27784.5|31
1644498600000|2022-02-10 13:10:00|27820.5|27785.5|27823.9|27788.9|27823.9|27788.9|27820.5|27785.5|6
1644498900000|2022-02-10 13:15:00|27824.5|27789.5|27816|27796|27824.5|27796|27815.5|27789|5
1644499200000|2022-02-10 13:20:00|27816.5|27796.5|27823.5|27788.5|27823.5|27796.5|27816.5|27788.5|2
1644499500000|2022-02-10 13:25:00|27823.9|27788.9|27825|27790|27825|27790|27822.4|27787.4|7
1644499800000|2022-02-10 13:30:00|27828|27786|27834.7|27814.7|27845.9|27818|27828|27786|49
1644500100000|2022-02-10 13:35:00|27835|27815|27830.9|27795.9|27845.9|27815.5|27828|27794.9|21
1644500400000|2022-02-10 13:40:00|27829.3|27794.3|27828.7|27808.7|27834.6|27808.7|27828.2|27794.3|18
1644500700000|2022-02-10 13:45:00|27830.1|27810.1|27849.5|27814.5|27849.5|27823|27830.1|27803.9|23
1644501000000|2022-02-10 13:50:00|27850|27815|27838|27818|27854.5|27822|27836.2|27810.2|23
1644501300000|2022-02-10 13:55:00|27837|27817|27828.2|27793.2|27841.8|27817|27822.7|27791.8|29
1644501600000|2022-02-10 14:00:00|27820.7|27800.7|27842|27807|27842.7|27816.2|27820.7|27791.5|23
1644501900000|2022-02-10 14:05:00|27844|27809|27850.9|27815.9|27855|27825|27841.4|27808.3|27
1644502200000|2022-02-10 14:10:00|27851.4|27816.4|27846.9|27811.9|27853.7|27825.7|27845.7|27811.6|14
1644502500000|2022-02-10 14:15:00|27846.6|27811.6|27846.9|27811.9|27847.1|27812.1|27845.9|27810.9|11
1644502800000|2022-02-10 14:20:00|27847.4|27812.4|27847.5|27812.5|27849.4|27814.4|27846.9|27811.9|11
1644503100000|2022-02-10 14:25:00|27847.4|27812.4|27849.4|27814.4|27849.4|27814.4|27847.4|27812.4|6
1644503400000|2022-02-10 14:30:00|27848.9|27813.9|27847|27812|27849.4|27814.4|27847|27812|8
1644503700000|2022-02-10 14:35:00|27848.4|27813.4|27843|27808|27848.4|27813.4|27843|27808|16
1644504000000|2022-02-10 14:40:00|27842.5|27807.5|27839.5|27804.5|27844|27809|27831.6|27796.6|19
1644504300000|2022-02-10 14:45:00|27836.1|27801.1|27845.5|27810.5|27845.6|27810.6|27832.5|27797.5|19
1644504600000|2022-02-10 14:50:00|27845|27810|27828|27793|27845|27811.6|27828|27793|32
1644504900000|2022-02-10 14:55:00|27827.9|27792.9|27828.5|27793.5|27830.2|27795.2|27827.9|27792.9|14
1644505200000|2022-02-10 15:00:00|27829|27794|27827.6|27792.6|27829|27794|27827|27792|8
1644505500000|2022-02-10 15:05:00|27827.5|27792.5|27808|27773|27827.5|27792.5|27806|27771|30
1644505800000|2022-02-10 15:10:00|27807|27772|27809|27774|27810.5|27775.5|27807|27772|6
1644506100000|2022-02-10 15:15:00|27808.5|27773.5|27805.5|27770.5|27817.4|27782.4|27798.6|27763.6|25
1644506400000|2022-02-10 15:20:00|27805.4|27770.4|27815.5|27780.5|27815.9|27780.9|27802.8|27767.8|40
1644506700000|2022-02-10 15:25:00|27815|27780|27812.4|27777.4|27815|27780|27811.9|27776.9|20
1644507000000|2022-02-10 15:30:00|27811.9|27776.9|27810.4|27775.4|27812.4|27777.4|27809.4|27774.4|10
1644507300000|2022-02-10 15:35:00|27810.9|27775.9|27792.6|27772.6|27810.9|27777.9|27792.6|27763.5|46
1644507600000|2022-02-10 15:40:00|27799.1|27764.1|27800.5|27765.5|27801|27766|27798.5|27763.5|17
1644507900000|2022-02-10 15:45:00|27800.1|27765.1|27798.8|27763.8|27802.9|27773.5|27789.5|27759.5|32
1644508200000|2022-02-10 15:50:00|27799.3|27764.3|27802.4|27767.4|27808.8|27773.8|27799.3|27764.3|25
1644508500000|2022-02-10 15:55:00|27801.9|27766.9|27801.9|27766.9|27803|27768|27801.1|27766.1|8
1644508800000|2022-02-10 16:00:00|27801.1|27766.1|27800.9|27765.9|27805|27775.5|27795.5|27765.9|20
1644509100000|2022-02-10 16:05:00|27800.5|27765.5|27800.4|27765.4|27804|27769|27799.9|27764.9|16
1644509400000|2022-02-10 16:10:00|27800|27765|27795.5|27760.5|27800.5|27765.5|27795.5|27760.5|13
1644509700000|2022-02-10 16:15:00|27790|27770|27799.5|27764.5|27800.1|27770|27790|27759.6|17
1644510000000|2022-02-10 16:20:00|27799.6|27764.6|27801|27766|27801|27773|27793|27762.5|18
1644510300000|2022-02-10 16:25:00|27804.1|27769.1|27804.5|27769.5|27805|27770|27804.1|27769.1|8
1644510600000|2022-02-10 16:30:00|27797.5|27777.5|27809.1|27774.1|27809.1|27777.9|27797|27764.5|22
1644510900000|2022-02-10 16:35:00|27804.5|27769.5|27809|27774|27809.6|27780.5|27800.5|27767.5|16
1644511200000|2022-02-10 16:40:00|27807.2|27772.2|27808.6|27773.6|27808.6|27778.8|27798.6|27772.2|12
1644511500000|2022-02-10 16:45:00|27808.1|27773.1|27801|27766|27809.6|27779.8|27799.3|27765.9|52
1644511800000|2022-02-10 16:50:00|27800.6|27765.6|27800.5|27765.5|27800.6|27765.6|27800|27765|6
1644512100000|2022-02-10 16:55:00|27800|27765|27799.2|27764.2|27800.6|27765.6|27798.5|27763.5|7
1644512400000|2022-02-10 17:00:00|27798|27763|27798|27763|27800|27765|27798|27763|3
1644513300000|2022-02-10 17:15:00|27798.5|27763.5|27805.1|27770.1|27806.5|27771.5|27798|27763|13
1644513600000|2022-02-10 17:20:00|27804.6|27769.6|27803.6|27768.6|27804.6|27769.6|27803.6|27768.6|3
1644513900000|2022-02-10 17:25:00|27802.5|27767.5|27801.4|27766.4|27802.5|27767.5|27801.4|27766.4|7
1644514200000|2022-02-10 17:30:00|27801.2|27766.2|27807.3|27772.3|27807.3|27772.3|27801.2|27766.2|20
1644514500000|2022-02-10 17:35:00|27806.8|27771.8|27806.8|27771.8|27806.8|27771.8|27806.8|27771.8|1
1644514800000|2022-02-10 17:40:00|27806.3|27771.3|27808.5|27773.5|27809.4|27774.4|27806.3|27771.3|15
1644515100000|2022-02-10 17:45:00|27809|27774|27819.2|27784.2|27822.6|27787.6|27807.7|27772.7|31
1644515400000|2022-02-10 17:50:00|27819.1|27784.1|27818.5|27783.5|27827.7|27792.7|27817.9|27782.9|17
1644515700000|2022-02-10 17:55:00|27818|27783|27806.5|27771.5|27819|27784|27805.5|27770.5|24
1644516000000|2022-02-10 18:00:00|27807|27772|27803|27768|27810|27775|27802.5|27767.5|11
1644516300000|2022-02-10 18:05:00|27803.5|27768.5|27803|27768|27803.5|27768.5|27803|27768|8
1644516600000|2022-02-10 18:10:00|27803.5|27768.5|27803.5|27768.5|27804|27769|27803|27768|6
1644516900000|2022-02-10 18:15:00|27814.5|27779.5|27818|27783|27818|27783|27809.5|27774.5|18
1644517200000|2022-02-10 18:20:00|27818.5|27783.5|27816.5|27781.5|27828|27793|27814.9|27779.9|21
1644517500000|2022-02-10 18:25:00|27816|27781|27818.5|27783.5|27820.5|27785.5|27816|27781|16
1644517800000|2022-02-10 18:30:00|27817|27782|27815|27780|27817|27782|27815|27780|8
1644518100000|2022-02-10 18:35:00|27815.5|27780.5|27833|27798|27833|27798|27815|27780|19
1644518400000|2022-02-10 18:40:00|27832.5|27797.5|27821.1|27786.1|27833.5|27798.5|27821.1|27786.1|13
1644518700000|2022-02-10 18:45:00|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|1
1644519000000|2022-02-10 18:50:00|27820.1|27785|27823.5|27788.5|27823.5|27788.5|27815.5|27780.5|35
1644519300000|2022-02-10 18:55:00|27823|27788|27822.2|27787.2|27823.5|27788.5|27818.5|27783.5|25
1644519600000|2022-02-10 19:00:00|27822.5|27787.5|27822.5|27787.5|27822.5|27787.5|27822|27787|5
1644519900000|2022-02-10 19:05:00|27823|27788|27822.5|27787.5|27823|27788|27822.5|27787.5|2
1644520200000|2022-02-10 19:10:00|27823|27788|27836.1|27800.7|27838|27803|27822.5|27787.5|13
1644521100000|2022-02-10 19:25:00|27831.1|27795.7|27832.2|27797.2|27832.7|27797.7|27831.1|27795.7|11
1644521400000|2022-02-10 19:30:00|27831.7|27796.7|27832|27797|27832|27797|27831.7|27796.7|2
1644521700000|2022-02-10 19:35:00|27829|27794|27829|27794|27829.5|27794.5|27828.5|27793.5|10
1644522000000|2022-02-10 19:40:00|27829.5|27794.5|27832|27797|27832.5|27797.5|27829|27794|10
1644522300000|2022-02-10 19:45:00|27832.5|27797.5|27837.4|27802.4|27837.4|27802.4|27832.5|27797.5|12
1644522600000|2022-02-10 19:50:00|27836.9|27801.9|27844.5|27809.5|27849.5|27814.5|27836.9|27801.9|17
1644522900000|2022-02-10 19:55:00|27844|27809|27844.5|27809.5|27845|27810|27844|27809|10
1644543000000|2022-02-11 01:30:00|27848.4|27828.4|27845|27825|27848.4|27828.4|27843|27823|13
1644543300000|2022-02-11 01:35:00|27847|27827|27846.4|27826.4|27847.4|27827.4|27846.2|27826.2|6
1644543600000|2022-02-11 01:40:00|27846.7|27826.7|27838.5|27818.5|27848|27828|27838.2|27818.2|25
1644543900000|2022-02-11 01:45:00|27838.9|27818.9|27842.7|27822.7|27842.7|27822.7|27838.4|27818.4|20
1644544200000|2022-02-11 01:50:00|27842.2|27822.2|27842.5|27822.5|27842.7|27822.7|27842.2|27822.2|5
1644544500000|2022-02-11 01:55:00|27842.3|27822.3|27838.8|27818.8|27842.3|27822.3|27838.8|27818.8|22
1644544800000|2022-02-11 02:00:00|27839|27819|27843|27823|27843.3|27823.3|27836.4|27816.4|21
1644545100000|2022-02-11 02:05:00|27841|27821|27842.5|27822.5|27842.7|27822.7|27840.7|27820.7|14
1644545400000|2022-02-11 02:10:00|27842.8|27822.8|27843.2|27823.2|27843.7|27823.7|27842.8|27822.8|5
1644545700000|2022-02-11 02:15:00|27842.7|27822.7|27842.7|27822.7|27843.2|27823.2|27842.7|27822.7|3
1644546000000|2022-02-11 02:20:00|27843.2|27823.2|27829.2|27809.2|27843.2|27823.2|27828.5|27808.5|36
1644546300000|2022-02-11 02:25:00|27829.4|27809.4|27828.6|27808.6|27829.4|27809.4|27825.7|27805.7|18
1644546600000|2022-02-11 02:30:00|27828.5|27808.5|27829.2|27809.2|27829.6|27809.6|27827.2|27807.2|11
1644546900000|2022-02-11 02:35:00|27827.2|27807.2|27829.4|27809.4|27830.9|27810.9|27827.2|27807.2|11
1644547200000|2022-02-11 02:40:00|27828.5|27808.5|27829|27809|27829.2|27809.2|27827|27807|9
1644547500000|2022-02-11 02:45:00|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|27829.5|27809.5|1
1644547800000|2022-02-11 02:50:00|27828|27808|27827.4|27807.4|27829|27809|27827|27807|9
1644548100000|2022-02-11 02:55:00|27827.2|27807.2|27832.7|27812.7|27832.7|27812.7|27827.2|27807.2|18
1644548400000|2022-02-11 03:00:00|27833|27813|27833.5|27813.5|27833.5|27813.5|27833|27813|8
1644548700000|2022-02-11 03:05:00|27833.9|27813.9|27839|27819|27839|27819|27832.5|27812.5|17
1644549000000|2022-02-11 03:10:00|27838.8|27818.8|27841.7|27821.7|27843.2|27823.2|27838.5|27818.5|10
1644549300000|2022-02-11 03:15:00|27842.2|27822.2|27840.2|27820.2|27843.7|27823.7|27840.2|27820.2|17
1644549600000|2022-02-11 03:20:00|27840|27820|27814.8|27794.8|27841.7|27821.7|27805.5|27785.5|125
1644549900000|2022-02-11 03:25:00|27815|27795|27814|27794|27815.4|27795.4|27813.5|27793.5|14
1644550200000|2022-02-11 03:30:00|27814.2|27794.2|27817.5|27797.5|27818.5|27798.5|27813.5|27793.5|25
1644550500000|2022-02-11 03:35:00|27818|27798|27819.9|27799.9|27820|27800|27817.7|27797.7|21
1644550800000|2022-02-11 03:40:00|27819.5|27799.5|27842|27807|27845|27816.5|27819.5|27799.5|48
1644551100000|2022-02-11 03:45:00|27842.5|27807.5|27840.5|27805.5|27848.5|27821|27833.5|27804|42
1644551400000|2022-02-11 03:50:00|27833|27813|27828.6|27808.6|27843|27817|27828.6|27801.5|22
1644551700000|2022-02-11 03:55:00|27828.2|27808.2|27831.2|27811.2|27831.2|27811.2|27825.2|27805.2|19
1644552000000|2022-02-11 04:00:00|27832.2|27812.2|27842.5|27807.5|27842.5|27814.4|27832.2|27806.7|8
1644552300000|2022-02-11 04:05:00|27842.1|27807.1|27842.9|27807.9|27842.9|27807.9|27842.1|27807.1|6
1644552600000|2022-02-11 04:10:00|27842|27807|27843.5|27808.5|27845.5|27810.5|27842|27807|12
1644552900000|2022-02-11 04:15:00|27844|27809|27845.5|27825.5|27853.5|27826|27844|27809|36
1644553200000|2022-02-11 04:20:00|27845|27825|27842|27822|27845|27825|27840|27820|7
1644553500000|2022-02-11 04:25:00|27841.6|27821.6|27843.9|27823.9|27844.1|27824.1|27841.3|27821.3|12
1644553800000|2022-02-11 04:30:00|27844.8|27824.8|27848.6|27828.6|27849.2|27829.2|27843.6|27823.6|21
1644554100000|2022-02-11 04:35:00|27848.2|27828.2|27852.3|27832.3|27853.3|27833.3|27848.2|27828.2|24
1644554400000|2022-02-11 04:40:00|27852.5|27832.5|27853.2|27833.2|27853.2|27833.2|27850.4|27830.4|9
1644554700000|2022-02-11 04:45:00|27853.3|27833.3|27855.4|27835.4|27855.5|27835.5|27852.3|27832.3|18
1644555000000|2022-02-11 04:50:00|27855.3|27835.3|27869.9|27849.9|27872.5|27852.5|27855.3|27835.3|60
1644555300000|2022-02-11 04:55:00|27867.9|27847.9|27858|27838|27869.9|27849.9|27856.9|27836.9|36
1644555600000|2022-02-11 05:00:00|27858.5|27838.5|27854.5|27834.5|27864.9|27838.5|27844.5|27824.5|40
1644555900000|2022-02-11 05:05:00|27854.7|27834.7|27854.7|27834.7|27854.7|27834.7|27854.7|27834.7|1
1644556200000|2022-02-11 05:10:00|27854.2|27834.2|27853.7|27833.7|27854.6|27834.6|27853.7|27833.7|6
1644556500000|2022-02-11 05:15:00|27854.2|27834.2|27847.2|27827.2|27860.7|27834.2|27847.2|27825.7|21
1644556800000|2022-02-11 05:20:00|27847.6|27827.6|27847.2|27827.2|27848.2|27828.2|27847.2|27827.2|8
1644557100000|2022-02-11 05:25:00|27846.2|27826.2|27846.2|27826.2|27846.2|27826.2|27846.2|27826.2|1
1644557400000|2022-02-11 05:30:00|27846|27826|27846|27826|27846|27826|27845.7|27825.7|3
1644557700000|2022-02-11 05:35:00|27846.5|27826.5|27846|27826|27853.5|27826.9|27845.7|27818.1|9
1644558000000|2022-02-11 05:40:00|27845.7|27825.7|27850.8|27815.8|27854.8|27826.5|27843.5|27815.8|21
1644558300000|2022-02-11 05:45:00|27851|27816|27849.5|27814.5|27852|27817|27849.5|27814.5|21
1644558600000|2022-02-11 05:50:00|27850|27815|27846.5|27826.5|27850|27826.5|27842.5|27814.5|6
1644558900000|2022-02-11 05:55:00|27846|27826|27845.5|27825.5|27846|27826|27845.5|27825.5|2
1644559200000|2022-02-11 06:00:00|27846|27826|27846.9|27826.9|27846.9|27826.9|27846|27826|2
1644559500000|2022-02-11 06:05:00|27847.4|27827.4|27851.9|27831.9|27855.1|27835.1|27846.9|27826.9|14
1644559800000|2022-02-11 06:10:00|27852|27832|27847.3|27827.3|27856.9|27836.9|27847.3|27827.3|30
1644560100000|2022-02-11 06:15:00|27846.5|27826.5|27847.2|27827.2|27847.2|27827.2|27846.5|27826.5|3
1644560400000|2022-02-11 06:20:00|27847.3|27827.3|27847.4|27827.4|27852.5|27832.5|27847.3|27827.3|19
1644560700000|2022-02-11 06:25:00|27846.9|27826.9|27843.2|27823.2|27846.9|27826.9|27842.2|27822.2|21
1644561000000|2022-02-11 06:30:00|27841.6|27821.6|27846.6|27826.6|27846.6|27826.6|27841.6|27821.6|5
1644561300000|2022-02-11 06:35:00|27845.7|27825.7|27841.6|27821.6|27846.6|27826.6|27841.6|27821.6|13
1644561600000|2022-02-11 06:40:00|27840.7|27820.7|27842.3|27822.3|27842.3|27822.3|27836.6|27816.6|36
1644561900000|2022-02-11 06:45:00|27841.5|27821.5|27842.2|27822.2|27842.3|27822.3|27837.6|27817.6|18
1644562200000|2022-02-11 06:50:00|27842.3|27822.3|27840.6|27820.6|27845.1|27825.1|27840.6|27820.6|19
1644562500000|2022-02-11 06:55:00|27839.7|27819.7|27834|27814|27842.5|27819.7|27832.6|27807.5|54
1644562800000|2022-02-11 07:00:00|27833.4|27813.4|27832.9|27812.9|27838.2|27818.2|27832.5|27812.5|39
1644563100000|2022-02-11 07:05:00|27832.5|27812.5|27832.3|27812.3|27832.9|27812.9|27832.3|27812.3|11
1644563400000|2022-02-11 07:10:00|27831.5|27811.5|27829.8|27809.8|27832.3|27812.3|27829.8|27809.8|9
1644563700000|2022-02-11 07:15:00|27827.5|27807.5|27827.2|27807.2|27831.8|27807.5|27822.2|27796.7|20
1644564000000|2022-02-11 07:20:00|27827.8|27807.8|27826.4|27806.4|27828.5|27808.5|27822.2|27802.2|26
1644564300000|2022-02-11 07:25:00|27826.6|27806.6|27826.8|27806.8|27828.5|27808.5|27826.4|27806.4|26
1644564600000|2022-02-11 07:30:00|27827|27807|27822|27802|27827.5|27807.5|27821.5|27801.5|19
1644564900000|2022-02-11 07:35:00|27822.5|27802.5|27826.9|27806.9|27827.2|27807.2|27822.2|27802.2|43
1644565200000|2022-02-11 07:40:00|27826.4|27806.4|27821.8|27801.8|27826.4|27806.4|27821.8|27801.8|12
1644565500000|2022-02-11 07:45:00|27820.5|27800.5|27817.2|27797.2|27820.5|27800.5|27816.5|27796.5|17
1644565800000|2022-02-11 07:50:00|27816.9|27796.9|27813.4|27793.4|27819.6|27796.9|27811.9|27783.4|12
1644566100000|2022-02-11 07:55:00|27815.4|27795.4|27825|27790|27825.7|27798.4|27813.6|27789.8|41
1644566400000|2022-02-11 08:00:00|27818.5|27798.5|27821.2|27801.2|27825.7|27801.2|27817.7|27790.4|55
1644566700000|2022-02-11 08:05:00|27822.9|27802.9|27822.7|27802.7|27831.4|27807.2|27820.6|27796.4|26
1644567000000|2022-02-11 08:10:00|27822.5|27802.5|27819.7|27799.7|27822.5|27802.5|27816.9|27796.9|20
1644567300000|2022-02-11 08:15:00|27819.9|27799.9|27817.2|27797.2|27827.7|27803.7|27815.6|27792.1|39
1644567600000|2022-02-11 08:20:00|27816|27796|27817.3|27797.3|27817.8|27797.8|27816|27796|8
1644567900000|2022-02-11 08:25:00|27817.6|27797.6|27818.5|27798.5|27819.7|27799.7|27817.3|27797.3|23
1644568200000|2022-02-11 08:30:00|27818.4|27798.4|27818.8|27798.8|27819.5|27799.5|27817.7|27797.7|78
1644568500000|2022-02-11 08:35:00|27819.3|27799.3|27817.5|27797.5|27819.3|27799.3|27816.8|27796.8|24
1644568800000|2022-02-11 08:40:00|27817.8|27797.8|27825.5|27790.5|27825.5|27799|27817.2|27790.5|15
1644569100000|2022-02-11 08:45:00|27818.5|27798.5|27819.5|27799.5|27820|27800|27818|27798|7
1644569400000|2022-02-11 08:50:00|27820|27800|27820|27800|27820|27800|27819.4|27799.4|3
1644569700000|2022-02-11 08:55:00|27819.4|27799.4|27822|27802|27822.4|27802.4|27819.4|27799.4|9
1644570000000|2022-02-11 09:00:00|27822.4|27802.4|27830.5|27810.5|27831.1|27811.1|27821.8|27801.8|15
1644570300000|2022-02-11 09:05:00|27830|27810|27830|27810|27830|27810|27830|27810|1
1644571200000|2022-02-11 09:20:00|27837.5|27802.5|27840|27805|27840|27810|27830|27802|6
1644571500000|2022-02-11 09:25:00|27839.5|27804.5|27831.5|27811.5|27840|27812.5|27831.5|27804.5|8
1644571800000|2022-02-11 09:30:00|27832|27812|27832|27812|27832|27812|27832|27812|1
1644572100000|2022-02-11 09:35:00|27832.5|27812.5|27832.5|27812.5|27840|27813|27832|27804.5|11
1644572400000|2022-02-11 09:40:00|27836.5|27816.5|27851|27816|27858|27823|27836.5|27809.5|26
1644572700000|2022-02-11 09:45:00|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|1
1644573000000|2022-02-11 09:50:00|27843|27808|27844|27809|27844|27809|27843|27808|9
1644573300000|2022-02-11 09:55:00|27844.5|27809.5|27846|27811|27846|27811|27844.5|27809.5|5
1644573600000|2022-02-11 10:00:00|27845|27810|27843.5|27808.5|27845.5|27810.5|27843.5|27808.5|14
1644573900000|2022-02-11 10:05:00|27844|27809|27849.5|27814.5|27851.5|27816.5|27844|27809|12
1644574200000|2022-02-11 10:10:00|27849|27814|27848|27813|27850.5|27815.5|27846.5|27811.5|17
1644574500000|2022-02-11 10:15:00|27847.5|27812.5|27848|27813|27848|27813|27847.5|27812.5|2
1644574800000|2022-02-11 10:20:00|27841|27806|27840|27805|27841|27806|27839|27804|9
1644575100000|2022-02-11 10:25:00|27840.5|27805.5|27840.5|27805.5|27842|27807|27840|27805|12
1644575400000|2022-02-11 10:30:00|27841|27806|27839|27804|27841|27806|27838.5|27803.5|14
1644575700000|2022-02-11 10:35:00|27838.5|27803.5|27831|27811|27838.5|27811|27830.5|27803.5|7
1644576000000|2022-02-11 10:40:00|27830.5|27810.5|27826.5|27806.5|27831|27811|27826|27806|9
1644576300000|2022-02-11 10:45:00|27824|27804|27826.5|27806.5|27827|27807|27824|27804|11
1644576900000|2022-02-11 10:55:00|27833|27798|27821.5|27801.5|27833|27801.5|27821.5|27794.5|3
1644577200000|2022-02-11 11:00:00|27821|27801|27821.5|27801.5|27821.5|27801.5|27821|27801|4
1644577500000|2022-02-11 11:05:00|27822|27802|27822|27802|27822|27802|27822|27802|1
1644577800000|2022-02-11 11:10:00|27823.5|27803.5|27822.5|27802.5|27823.5|27803.5|27822|27802|4
1644578100000|2022-02-11 11:15:00|27823|27803|27822.5|27802.5|27823.5|27803.5|27822.5|27802.5|4
1644578400000|2022-02-11 11:20:00|27823|27803|27823|27803|27823.5|27803.5|27823|27803|7
1644578700000|2022-02-11 11:25:00|27823.5|27803.5|27827.5|27807.5|27835.5|27807.5|27823.5|27797|8
1644579000000|2022-02-11 11:30:00|27828|27808|27833|27813|27835|27815|27828|27808|6
1644579300000|2022-02-11 11:35:00|27833.5|27813.5|27841|27806|27841|27813.5|27833|27806|3
1644579600000|2022-02-11 11:40:00|27840.5|27805.5|27838.5|27803.5|27840.5|27805.5|27838|27803|6
1644579900000|2022-02-11 11:45:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1644580200000|2022-02-11 11:50:00|27838.5|27803.5|27843|27808|27843|27808|27838.5|27803.5|3
1644580500000|2022-02-11 11:55:00|27843.5|27808.5|27849|27814|27850|27820.5|27838.5|27808.5|23
1644580800000|2022-02-11 12:00:00|27846.5|27811.5|27841|27806|27846.5|27811.5|27836|27801|29
1644581100000|2022-02-11 12:05:00|27841.5|27806.5|27840|27805|27842|27807|27839.5|27804.5|12
1644581400000|2022-02-11 12:10:00|27839.5|27804.5|27843|27808|27845.5|27810.5|27839|27804|20
1644581700000|2022-02-11 12:15:00|27842.5|27807.5|27842|27807|27842.5|27807.5|27835|27800|39
1644582000000|2022-02-11 12:20:00|27841.5|27806.5|27835.5|27800.5|27842|27807|27834.5|27799.5|31
1644582300000|2022-02-11 12:25:00|27835|27800|27831.5|27796.5|27835|27800|27830.5|27795.5|16
1644582600000|2022-02-11 12:30:00|27828.5|27793.5|27828.5|27793.5|27831|27799|27818|27791|14
1644582900000|2022-02-11 12:35:00|27828|27793|27828|27793|27828|27793|27828|27793|1
1644583200000|2022-02-11 12:40:00|27828.5|27793.5|27828.5|27793.5|27830|27795|27827|27792|15
1644583500000|2022-02-11 12:45:00|27821.5|27801.5|27830|27795|27830|27801.5|27821|27795|4
1644583800000|2022-02-11 12:50:00|27831.5|27796.5|27832.5|27797.5|27832.5|27797.5|27831.5|27796.5|5
1644584100000|2022-02-11 12:55:00|27833|27798|27832.5|27797.5|27833|27798|27832.5|27797.5|2
1644584700000|2022-02-11 13:05:00|27831.9|27796.9|27831.9|27796.9|27831.9|27796.9|27831.9|27796.9|1
1644585000000|2022-02-11 13:10:00|27823|27803|27826.3|27791.3|27831.9|27803|27823|27791.3|7
1644585300000|2022-02-11 13:15:00|27827.1|27792.1|27827.1|27792.1|27827.1|27792.1|27826.2|27791.2|7
1644585600000|2022-02-11 13:20:00|27827.7|27792.7|27828.7|27793.7|27828.7|27793.7|27827.7|27792.7|2
1644585900000|2022-02-11 13:25:00|27827.9|27792.9|27825.3|27790.3|27829.7|27800.3|27814.5|27790|28
1644586200000|2022-02-11 13:30:00|27825.4|27790.4|27821.1|27786.1|27829.5|27794.5|27821.1|27786.1|11
1644586800000|2022-02-11 13:40:00|27821.6|27786.6|27829.5|27794.5|27829.5|27794.5|27821.6|27786.6|3
1644587400000|2022-02-11 13:50:00|27830.7|27795.7|27827.5|27792.5|27830.7|27795.7|27826.9|27791.9|4
1644588300000|2022-02-11 14:05:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27828|27793|2
1644588600000|2022-02-11 14:10:00|27828|27793|27827.5|27792.5|27828.5|27793.5|27827|27792|5
1644588900000|2022-02-11 14:15:00|27828|27793|27826.5|27791.5|27828|27793|27826|27791|7
1644589200000|2022-02-11 14:20:00|27827|27792|27828|27793|27828|27793|27827|27792|3
1644589500000|2022-02-11 14:25:00|27827|27792|27834|27799|27834|27799|27827|27792|13
1644589800000|2022-02-11 14:30:00|27833.5|27798.5|27833.5|27798.5|27834.5|27799.5|27832|27797|8
1644590100000|2022-02-11 14:35:00|27837|27802|27832.5|27797.5|27837.5|27802.5|27831.5|27796.5|24
1644590400000|2022-02-11 14:40:00|27832|27797|27832|27797|27832|27797|27831.5|27796.5|5
1644590700000|2022-02-11 14:45:00|27831.5|27796.5|27827.5|27792.5|27831.5|27796.5|27827.5|27792.5|8
1644591000000|2022-02-11 14:50:00|27828|27793|27828|27793|27828|27793|27827.5|27792.5|3
1644591300000|2022-02-11 14:55:00|27827.5|27792.5|27830|27795|27830|27795|27827.5|27792.5|3
1644591600000|2022-02-11 15:00:00|27829.5|27794.5|27826|27791|27830.5|27795.5|27826|27791|8
1644592200000|2022-02-11 15:10:00|27826.5|27791.5|27828|27793|27829.5|27796.5|27816.5|27788.5|14
1644592500000|2022-02-11 15:15:00|27827.5|27792.5|27827.5|27792.5|27828|27793|27827.5|27792.5|3
1644592800000|2022-02-11 15:20:00|27828.5|27793.5|27832.5|27797.5|27833|27798|27828.5|27793.5|8
1644593100000|2022-02-11 15:25:00|27833.5|27798.5|27834|27799|27834.5|27799.5|27833.5|27798.5|6
1644593400000|2022-02-11 15:30:00|27833.5|27798.5|27833|27798|27834|27799|27832.5|27797.5|5
1644593700000|2022-02-11 15:35:00|27833.5|27798.5|27834|27799|27835|27800|27833|27798|8
1644594000000|2022-02-11 15:40:00|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|27833.5|27798.5|1
1644594300000|2022-02-11 15:45:00|27832.5|27797.5|27821.5|27801.5|27832.5|27801.5|27821|27794.5|7
1644594600000|2022-02-11 15:50:00|27822|27802|27822|27802|27822|27802|27821.5|27801.5|5
1644594900000|2022-02-11 15:55:00|27827|27807|27827|27807|27827.5|27807.5|27827|27807|3
1644595200000|2022-02-11 16:00:00|27827.5|27807.5|27827|27807|27827.5|27807.5|27827|27807|2
1644595800000|2022-02-11 16:10:00|27829|27809|27837.5|27802.5|27837.5|27809|27829|27802|7
1644596100000|2022-02-11 16:15:00|27837|27802|27837|27802|27837|27802|27837|27802|1
1644597000000|2022-02-11 16:30:00|27835.5|27800.5|27837.5|27802.5|27837.5|27802.5|27835|27800|9
1644597300000|2022-02-11 16:35:00|27837|27802|27842|27807|27842.5|27807.5|27837|27802|5
1644597600000|2022-02-11 16:40:00|27841.5|27806.5|27841|27806|27842|27807|27841|27806|5
1644597900000|2022-02-11 16:45:00|27840|27805|27840|27805|27840|27805|27840|27805|1
1644598200000|2022-02-11 16:50:00|27839.5|27804.5|27838|27803|27839.5|27804.5|27837.5|27802.5|5
1644598500000|2022-02-11 16:55:00|27837.5|27802.5|27838.5|27803.5|27838.5|27803.5|27837.5|27802.5|7
1644598800000|2022-02-11 17:00:00|27838|27803|27839.5|27804.5|27839.5|27804.5|27838|27803|3
1644599100000|2022-02-11 17:05:00|27840.5|27805.5|27840|27805|27841|27806|27840|27805|6
1644599400000|2022-02-11 17:10:00|27840.5|27805.5|27834|27799|27844|27813.5|27833|27798|26
1644599700000|2022-02-11 17:15:00|27833.5|27798.5|27827|27807|27833.5|27807|27826.5|27798.5|3
1644600000000|2022-02-11 17:20:00|27826.5|27806.5|27826.5|27806.5|27836.5|27807|27826.5|27798.5|9
1644600300000|2022-02-11 17:25:00|27826|27806|27826.5|27806.5|27827|27807|27826|27806|4
1644600600000|2022-02-11 17:30:00|27826|27806|27823|27803|27829.5|27806|27822|27794.5|10
1644600900000|2022-02-11 17:35:00|27823.5|27803.5|27850.5|27815.5|27850.5|27815.5|27822|27794.5|47
1644601200000|2022-02-11 17:40:00|27850|27815|27847.5|27812.5|27850.5|27821.5|27836.5|27801.5|24
1644601500000|2022-02-11 17:45:00|27848|27813|27841.5|27806.5|27848.5|27813.5|27841.5|27806.5|11
1644602100000|2022-02-11 17:55:00|27843.5|27808.5|27844|27809|27844|27809|27843.5|27808.5|2
1644602400000|2022-02-11 18:00:00|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|27844.5|27809.5|1
1644602700000|2022-02-11 18:05:00|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|1
1644604200000|2022-02-11 18:30:00|27849.5|27814.5|27848.4|27813.4|27849.5|27814.5|27848.4|27813.4|5
1644604500000|2022-02-11 18:35:00|27848.7|27813.7|27906.5|27871.5|27907|27883|27848.7|27813.7|41
1644604800000|2022-02-11 18:40:00|27906|27871|27874|27832|27906|27871|27858|27816|88
1644605100000|2022-02-11 18:45:00|27874.5|27832.5|27873.5|27838.5|27875|27838.5|27870|27831.5|23
1644605400000|2022-02-11 18:50:00|27871.5|27836.5|27871.5|27836.5|27871.5|27836.5|27871|27836|3
1644605700000|2022-02-11 18:55:00|27871|27836|27871.5|27836.5|27871.5|27836.5|27871|27836|4
1644606000000|2022-02-11 19:00:00|27875|27840|27895.5|27860.5|27895.5|27862|27871|27840|16
1644606300000|2022-02-11 19:05:00|27895|27860|27895|27860|27899|27864|27885|27850|12
1644606600000|2022-02-11 19:10:00|27899|27864|27889|27862|27899|27867|27889|27861.5|12
1644606900000|2022-02-11 19:15:00|27890|27861|27873|27837|27890|27861|27872|27837|12
1644607200000|2022-02-11 19:20:00|27874|27836|27876|27839|27877|27839|27874|27836|5
1644607500000|2022-02-11 19:25:00|27884|27842|27878|27838|27886.5|27844.5|27878|27836.5|34
1644607800000|2022-02-11 19:30:00|27877|27829|27877|27842|27885.5|27850.5|27865|27828|40
1644608100000|2022-02-11 19:35:00|27877.5|27842.5|27888.2|27853.2|27888.2|27853.2|27877.5|27842.5|9
1644608400000|2022-02-11 19:40:00|27885.2|27850.2|27880.7|27845.7|27885.2|27850.2|27880.7|27845.7|9
1644608700000|2022-02-11 19:45:00|27882.7|27847.7|27894.5|27859.5|27894.5|27859.5|27882.7|27847.7|18
1644609000000|2022-02-11 19:50:00|27901.1|27866.1|27907.1|27872.1|27909|27874|27896.9|27861.9|36
1644609300000|2022-02-11 19:55:00|27907.2|27872.2|27901.4|27866.4|27908|27873|27901.1|27866.1|15
1644609600000|2022-02-11 20:00:00|27901.7|27866.7|27905|27870|27905|27870|27900|27865|8
1644609900000|2022-02-11 20:05:00|27899.2|27864.2|27899.2|27864.2|27901.2|27866.2|27897.2|27862.2|15
1644610200000|2022-02-11 20:10:00|27896.7|27861.7|27896|27861|27896.7|27861.7|27892.5|27857.5|19
1644610500000|2022-02-11 20:15:00|27896.5|27861.5|27900|27865|27900.5|27865.5|27895.5|27860.5|96
1644610800000|2022-02-11 20:20:00|27900.5|27865.5|27905|27870|27907.2|27872.2|27900|27865|109
1644611100000|2022-02-11 20:25:00|27904.6|27869.6|27904.6|27869.6|27905.8|27870.8|27904.6|27869.6|24
1644611400000|2022-02-11 20:30:00|27905|27870|27901.1|27866.1|27905.8|27870.8|27901|27866|12
1644611700000|2022-02-11 20:35:00|27901.6|27866.6|27904.1|27869.1|27905.1|27870.1|27901.6|27866.6|7
1644612900000|2022-02-11 20:55:00|27908.8|27873.8|27913|27878|27914.5|27879.5|27908.8|27873.8|12
1644802200000|2022-02-14 01:30:00|27869.3|27849.3|27867.5|27847.5|27872.3|27852.3|27867|27847|34
1644802500000|2022-02-14 01:35:00|27868|27848|27871.5|27851.5|27871.5|27851.5|27865.5|27845.5|33
1644802800000|2022-02-14 01:40:00|27872|27852|27873|27853|27877|27857|27872|27852|23
1644803100000|2022-02-14 01:45:00|27874.5|27854.5|27877.5|27857.5|27877.5|27857.5|27873|27853|19
1644803400000|2022-02-14 01:50:00|27877|27857|27878|27858|27878|27858|27872.5|27852.5|21
1644803700000|2022-02-14 01:55:00|27877.5|27857.5|27882|27862|27883|27863|27877.5|27857.5|23
1644804000000|2022-02-14 02:00:00|27881.5|27861.5|27881.5|27861.5|27881.5|27861.5|27881|27861|5
1644804300000|2022-02-14 02:05:00|27882|27862|27883.4|27863.4|27886|27866|27882|27862|21
1644804600000|2022-02-14 02:10:00|27884|27864|27880.9|27860.9|27884|27864|27880.9|27860.9|6
1644804900000|2022-02-14 02:15:00|27881.4|27861.4|27877.5|27857.5|27881.4|27861.4|27875.4|27855.4|18
1644805200000|2022-02-14 02:20:00|27877|27857|27877|27857|27877.5|27857.5|27876.5|27856.5|5
1644805500000|2022-02-14 02:25:00|27875.8|27855.8|27871.8|27851.8|27877|27857|27871.5|27851.5|34
1644805800000|2022-02-14 02:30:00|27871.9|27851.9|27876.3|27856.3|27876.8|27856.8|27871.9|27851.9|15
1644806100000|2022-02-14 02:35:00|27876.5|27856.5|27876.5|27856.5|27876.5|27856.5|27876.3|27856.3|3
1644806400000|2022-02-14 02:40:00|27876.3|27856.3|27876.5|27856.5|27876.9|27856.9|27874.7|27854.7|16
1644806700000|2022-02-14 02:45:00|27876|27856|27877|27857|27877|27857|27873.5|27853.5|12
1644807000000|2022-02-14 02:50:00|27876.9|27856.9|27872.7|27852.7|27876.9|27856.9|27871.5|27851.5|25
1644807300000|2022-02-14 02:55:00|27872.5|27852.5|27871.8|27851.8|27873.9|27853.9|27871.4|27851.4|12
1644807600000|2022-02-14 03:00:00|27872|27852|27871.9|27851.9|27874|27854|27871|27851|17
1644807900000|2022-02-14 03:05:00|27872|27852|27872.6|27852.6|27875.4|27855.4|27871.7|27851.7|10
1644808200000|2022-02-14 03:10:00|27872.8|27852.8|27872.5|27852.5|27873|27853|27872.4|27852.4|11
1644808500000|2022-02-14 03:15:00|27872.4|27852.4|27872|27852|27873|27853|27871.5|27851.5|18
1644808800000|2022-02-14 03:20:00|27871.5|27851.5|27871.9|27851.9|27872.4|27852.4|27870|27850|13
1644809100000|2022-02-14 03:25:00|27872|27852|27871.8|27851.8|27872|27852|27871.8|27851.8|2
1644809400000|2022-02-14 03:30:00|27871.6|27851.6|27871|27851|27872|27852|27870.5|27850.5|10
1644809700000|2022-02-14 03:35:00|27871.5|27851.5|27866.9|27846.9|27872|27852|27866.5|27846.5|15
1644810000000|2022-02-14 03:40:00|27866.6|27846.6|27866.9|27846.9|27868.4|27848.4|27866.4|27846.4|23
1644810300000|2022-02-14 03:45:00|27867.4|27847.4|27866.9|27846.9|27867.4|27847.4|27866.4|27846.4|14
1644810600000|2022-02-14 03:50:00|27866.4|27846.4|27862.9|27842.9|27866.4|27846.4|27861.8|27841.8|19
1644810900000|2022-02-14 03:55:00|27863.2|27843.2|27864.5|27844.5|27864.9|27844.9|27863.2|27843.2|11
1644811200000|2022-02-14 04:00:00|27864.9|27844.9|27868.5|27848.5|27868.7|27848.7|27861.4|27841.4|36
1644811500000|2022-02-14 04:05:00|27868.3|27848.3|27866.5|27846.5|27868.7|27848.7|27865.9|27845.9|19
1644811800000|2022-02-14 04:10:00|27866.4|27846.4|27866.4|27846.4|27866.4|27846.4|27865.7|27845.7|5
1644812100000|2022-02-14 04:15:00|27865.9|27845.9|27862.5|27842.5|27865.9|27845.9|27861.9|27841.9|8
1644812400000|2022-02-14 04:20:00|27864|27844|27861.9|27841.9|27864.6|27844.6|27861.9|27841.9|8
1644812700000|2022-02-14 04:25:00|27862|27842|27864|27844|27864|27844|27862|27842|4
1644813000000|2022-02-14 04:30:00|27863.9|27843.9|27861.9|27841.9|27864.4|27844.4|27861.9|27841.9|5
1644813300000|2022-02-14 04:35:00|27861.4|27841.4|27864.6|27844.6|27864.6|27844.6|27860.9|27840.9|9
1644813600000|2022-02-14 04:40:00|27864.9|27844.9|27864.9|27844.9|27864.9|27844.9|27864.9|27844.9|1
1644813900000|2022-02-14 04:45:00|27865.9|27845.9|27865.9|27845.9|27865.9|27845.9|27865.9|27845.9|1
1644814200000|2022-02-14 04:50:00|27866.2|27846.2|27867.5|27847.5|27867.7|27847.7|27862.5|27842.5|9
1644814800000|2022-02-14 05:00:00|27866.4|27846.4|27866.5|27846.5|27867.3|27847.3|27866.4|27846.4|6
1644815100000|2022-02-14 05:05:00|27866.4|27846.4|27867.7|27847.7|27867.7|27847.7|27866.4|27846.4|9
1644815400000|2022-02-14 05:10:00|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|27867.5|27847.5|1
1644815700000|2022-02-14 05:15:00|27866.7|27846.7|27865.5|27845.5|27867|27847|27865.3|27845.3|11
1644816000000|2022-02-14 05:20:00|27865.7|27845.7|27867.5|27847.5|27867.9|27847.9|27865.7|27845.7|16
1644816300000|2022-02-14 05:25:00|27865.3|27845.3|27861.2|27841.2|27866.6|27846.6|27858.3|27838.3|25
1644816600000|2022-02-14 05:30:00|27863.2|27843.2|27853|27833|27863.2|27843.2|27853|27833|35
1644816900000|2022-02-14 05:35:00|27852.8|27832.8|27853|27833|27853.3|27833.3|27852.5|27832.5|6
1644817200000|2022-02-14 05:40:00|27853.5|27833.5|27856.5|27836.5|27857|27837|27853|27833|17
1644817500000|2022-02-14 05:45:00|27857|27837|27863|27828|27863|27837|27856|27828|4
1644817800000|2022-02-14 05:50:00|27863.5|27828.5|27855.3|27835.3|27863.5|27836|27855.3|27827|18
1644818100000|2022-02-14 05:55:00|27857.3|27837.3|27855|27835|27857.8|27837.8|27855|27835|12
1644818400000|2022-02-14 06:00:00|27855.3|27835.3|27853|27833|27856.5|27836.5|27851.8|27831.8|36
1644818700000|2022-02-14 06:05:00|27853.5|27833.5|27857.8|27837.8|27857.8|27837.8|27853|27833|18
1644819000000|2022-02-14 06:10:00|27858.3|27838.3|27857.8|27837.8|27858.3|27838.3|27857.5|27837.5|21
1644819300000|2022-02-14 06:15:00|27858.3|27838.3|27861.8|27841.8|27861.8|27841.8|27858.3|27838.3|9
1644819600000|2022-02-14 06:20:00|27861.3|27841.3|27860.6|27840.6|27861.8|27841.8|27860.6|27840.6|23
1644819900000|2022-02-14 06:25:00|27860.2|27840.2|27853.8|27833.8|27861.3|27841.3|27853.8|27833.8|43
1644820200000|2022-02-14 06:30:00|27853.3|27833.3|27859|27839|27861.5|27839.5|27850.5|27824|54
1644820500000|2022-02-14 06:35:00|27858.5|27838.5|27857.9|27837.9|27859|27839|27857.5|27837.5|17
1644820800000|2022-02-14 06:40:00|27858.4|27838.4|27859.6|27839.6|27860.2|27840.2|27857.9|27837.9|14
1644821100000|2022-02-14 06:45:00|27859.2|27839.2|27858.6|27838.6|27859.6|27839.6|27858.6|27838.6|3
1644821400000|2022-02-14 06:50:00|27858.4|27838.4|27854.2|27834.2|27858.4|27838.4|27853.6|27833.6|21
1644821700000|2022-02-14 06:55:00|27854.1|27834.1|27853.5|27833.5|27856.2|27836.2|27852.1|27832.1|12
1644822000000|2022-02-14 07:00:00|27853.8|27833.8|27852.5|27832.5|27856.8|27836.8|27851.8|27831.8|21
1644822300000|2022-02-14 07:05:00|27852.7|27832.7|27860.3|27840.3|27860.3|27840.3|27852.7|27832.7|38
1644822600000|2022-02-14 07:10:00|27859.8|27839.8|27861.7|27841.7|27863.3|27843.3|27857.8|27837.8|41
1644822900000|2022-02-14 07:15:00|27862.3|27842.3|27852.8|27832.8|27862.3|27842.3|27851.8|27831.8|44
1644823200000|2022-02-14 07:20:00|27853|27833|27854.5|27834.5|27854.8|27834.8|27851.5|27831.5|25
1644823500000|2022-02-14 07:25:00|27853.8|27833.8|27854.3|27834.3|27855|27835|27852.7|27832.7|29
1644823800000|2022-02-14 07:30:00|27854.8|27834.8|27854.1|27834.1|27855.2|27835.2|27853.5|27833.5|57
1644824100000|2022-02-14 07:35:00|27854.5|27834.5|27851|27831|27854.7|27834.7|27847.1|27827.1|73
1644824400000|2022-02-14 07:40:00|27851.6|27831.6|27857.5|27822.5|27860|27831.9|27850|27822.5|16
1644824700000|2022-02-14 07:45:00|27858|27823|27853|27833|27860.5|27833.5|27853|27822.8|26
1644825000000|2022-02-14 07:50:00|27852.5|27832.5|27852.5|27832.5|27853|27833|27852.5|27832.5|3
1644825300000|2022-02-14 07:55:00|27853|27833|27860.5|27825.5|27862.5|27836.9|27853|27825.5|21
1644825600000|2022-02-14 08:00:00|27860.6|27825.6|27857.4|27837.4|27865|27838.7|27855.7|27825.5|35
1644825900000|2022-02-14 08:05:00|27857.6|27837.6|27857.4|27837.4|27857.6|27837.6|27857.4|27837.4|4
1644826200000|2022-02-14 08:10:00|27857|27837|27857.4|27837.4|27857.6|27837.6|27856.5|27836.5|11
1644826500000|2022-02-14 08:15:00|27857.5|27837.5|27862.9|27842.9|27862.9|27842.9|27857.5|27837.5|17
1644826800000|2022-02-14 08:20:00|27862.6|27842.6|27862.4|27842.4|27862.8|27842.8|27862.4|27842.4|5
1644827100000|2022-02-14 08:25:00|27862.5|27842.5|27888.7|27868.7|27892.7|27868.7|27862.5|27842.5|29
1644827400000|2022-02-14 08:30:00|27896.2|27861.2|27882|27862|27897|27868.6|27879.5|27852.6|42
1644827700000|2022-02-14 08:35:00|27882.5|27862.5|27887.3|27867.3|27888.3|27868.3|27882.3|27862.3|31
1644828000000|2022-02-14 08:40:00|27886.8|27866.8|27885.7|27865.7|27890.1|27870.1|27883.3|27863.3|31
1644828300000|2022-02-14 08:45:00|27885.5|27865.5|27889.5|27869.5|27898|27872.1|27885.5|27860.6|28
1644828600000|2022-02-14 08:50:00|27889.1|27869.1|27886.5|27866.5|27889.6|27869.6|27886.3|27866.3|12
1644828900000|2022-02-14 08:55:00|27886.3|27866.3|27890.5|27870.5|27892.8|27872.8|27886.3|27866.3|58
1644829200000|2022-02-14 09:00:00|27890.9|27870.9|27886.5|27866.5|27890.9|27870.9|27886.5|27866.5|8
1644829500000|2022-02-14 09:05:00|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|27886.7|27866.7|1
1644829800000|2022-02-14 09:10:00|27886.5|27866.5|27886.7|27866.7|27887.4|27867.4|27885.4|27865.4|15
1644830100000|2022-02-14 09:15:00|27887|27867|27885.3|27865.3|27887|27867|27885.1|27865.1|16
1644830400000|2022-02-14 09:20:00|27885.9|27865.9|27881.3|27861.3|27885.9|27865.9|27880.5|27860.5|7
1644830700000|2022-02-14 09:25:00|27881.5|27861.5|27883.5|27863.5|27887.1|27867.1|27881.5|27861.5|20
1644831300000|2022-02-14 09:35:00|27882.5|27862.5|27885.5|27865.5|27885.5|27865.5|27882.3|27862.3|8
1644831600000|2022-02-14 09:40:00|27885.1|27865.1|27886.3|27866.3|27886.3|27866.3|27885.1|27865.1|5
1644831900000|2022-02-14 09:45:00|27887.3|27867.3|27888.5|27868.5|27889.2|27869.2|27886.2|27866.2|20
1644832200000|2022-02-14 09:50:00|27888.7|27868.7|27895.7|27875.7|27898.3|27878.3|27888.7|27868.7|24
1644832500000|2022-02-14 09:55:00|27896.1|27876.1|27907.5|27872.5|27910.5|27883|27895.5|27867.6|38
1644832800000|2022-02-14 10:00:00|27907.9|27872.9|27900|27880|27922|27891.5|27900|27872.9|21
1644833100000|2022-02-14 10:05:00|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|27900.1|27880.1|1
1644833400000|2022-02-14 10:10:00|27902.1|27882.1|27902.5|27882.5|27903.4|27883.4|27900.9|27880.9|14
1644833700000|2022-02-14 10:15:00|27902.3|27882.3|27902|27882|27902.3|27882.3|27901.5|27881.5|9
1644834000000|2022-02-14 10:20:00|27902.3|27882.3|27902|27882|27902.3|27882.3|27902|27882|2
1644834300000|2022-02-14 10:25:00|27901.8|27881.8|27899.5|27879.5|27902|27882|27899.5|27879.5|10
1644834600000|2022-02-14 10:30:00|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|27907.6|27872.6|1
1644834900000|2022-02-14 10:35:00|27897.5|27877.5|27896.2|27876.2|27897.5|27877.5|27895.7|27875.7|14
1644835200000|2022-02-14 10:40:00|27897.1|27877.1|27898.4|27863.4|27898.4|27877.1|27884.4|27849.4|17
1644835500000|2022-02-14 10:45:00|27887.9|27867.9|27887.3|27867.3|27887.9|27867.9|27887.3|27867.3|2
1644835800000|2022-02-14 10:50:00|27886.3|27866.3|27891.2|27856.2|27891.2|27866.3|27871.9|27843.4|24
1644836100000|2022-02-14 10:55:00|27893.6|27858.6|27897|27862|27897|27862|27893.6|27858.6|5
1644836400000|2022-02-14 11:00:00|27895.4|27860.4|27891.1|27871.1|27896.6|27871.1|27889.1|27858.6|15
1644836700000|2022-02-14 11:05:00|27892.5|27872.5|27898.5|27878.5|27898.7|27878.7|27890.4|27870.4|21
1644837000000|2022-02-14 11:10:00|27898.3|27878.3|27898.8|27878.8|27902.4|27882.4|27896.5|27876.5|15
1644837300000|2022-02-14 11:15:00|27898.5|27878.5|27898.5|27878.5|27901.1|27881.1|27898.5|27878.5|14
1644837600000|2022-02-14 11:20:00|27898.8|27878.8|27898.5|27878.5|27898.8|27878.8|27898.5|27878.5|2
1644837900000|2022-02-14 11:25:00|27899.8|27879.8|27901.5|27881.5|27902.1|27882.1|27899.8|27879.8|22
1644838200000|2022-02-14 11:30:00|27901.3|27881.3|27901.3|27881.3|27901.4|27881.4|27901.3|27881.3|3
1644838500000|2022-02-14 11:35:00|27901.5|27881.5|27901.8|27881.8|27901.8|27881.8|27901.3|27881.3|6
1644838800000|2022-02-14 11:40:00|27900.9|27880.9|27901.4|27881.4|27901.4|27881.4|27900.9|27880.9|7
1644839100000|2022-02-14 11:45:00|27901.8|27881.8|27901.5|27881.5|27901.8|27881.8|27900.9|27880.9|11
1644839400000|2022-02-14 11:50:00|27900.9|27880.9|27900.9|27880.9|27901.7|27881.7|27900.9|27880.9|11
1644839700000|2022-02-14 11:55:00|27901.2|27881.2|27902|27882|27902|27882|27896.5|27876.5|14
1644840000000|2022-02-14 12:00:00|27901.4|27881.4|27901|27881|27901.4|27881.4|27901|27881|3
1644840300000|2022-02-14 12:05:00|27901.2|27881.2|27902|27882|27902|27882|27898|27878|20
1644840600000|2022-02-14 12:10:00|27901.4|27881.4|27901.5|27881.5|27905|27882|27896.7|27870|22
1644840900000|2022-02-14 12:15:00|27901.3|27881.3|27894.1|27874.1|27901.3|27881.3|27889.7|27854.7|23
1644841200000|2022-02-14 12:20:00|27903|27868|27902.6|27867.6|27903|27877.5|27885.1|27852.4|19
1644841500000|2022-02-14 12:25:00|27903|27868|27908|27873|27908|27877.5|27897.1|27867.8|9
1644841800000|2022-02-14 12:30:00|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|27897.5|27877.5|1
1644842100000|2022-02-14 12:35:00|27898.9|27878.9|27890.1|27855.1|27902.6|27878.9|27885|27850|36
1644842400000|2022-02-14 12:40:00|27887.7|27852.7|27874.4|27839.4|27892.4|27857.4|27860.8|27834.3|55
1644842700000|2022-02-14 12:45:00|27876.6|27841.6|27873.4|27838.4|27876.6|27841.6|27873|27838|23
1644843000000|2022-02-14 12:50:00|27876.6|27841.6|27877.1|27857.1|27881.6|27857.5|27875.6|27840.6|12
1644843300000|2022-02-14 12:55:00|27876.5|27856.5|27876.5|27856.5|27887|27859.1|27872.1|27846.6|17
1644843600000|2022-02-14 13:00:00|27877.1|27857.1|27868.8|27848.8|27881.8|27857.1|27868.8|27846.5|12
1644843900000|2022-02-14 13:05:00|27869|27849|27877|27842|27877.6|27849.8|27869|27841.8|7
1644844200000|2022-02-14 13:10:00|27877.2|27842.2|27877.5|27857.5|27877.6|27857.5|27872.1|27842.2|15
1644844500000|2022-02-14 13:15:00|27877.7|27857.7|27877.5|27857.5|27887.6|27863.1|27877.5|27852.6|17
1644844800000|2022-02-14 13:20:00|27877.7|27857.7|27888.6|27853.6|27890.2|27863|27877.5|27853.6|14
1644845100000|2022-02-14 13:25:00|27888.5|27853.5|27887.6|27852.6|27888.5|27853.5|27887.6|27852.6|3
1644845400000|2022-02-14 13:30:00|27888|27853|27887.1|27867.1|27890.6|27867.3|27885.5|27853|8
1644845700000|2022-02-14 13:35:00|27887.3|27867.3|27891.8|27871.8|27891.8|27871.8|27885.9|27865.9|8
1644846000000|2022-02-14 13:40:00|27890.8|27870.8|27892.1|27872.1|27892.1|27872.1|27886.5|27866.5|11
1644846300000|2022-02-14 13:45:00|27891.8|27871.8|27891.8|27871.8|27892.1|27872.1|27890.9|27870.9|8
1644846900000|2022-02-14 13:55:00|27888.5|27868.5|27886.8|27866.8|27891.8|27871.8|27886|27866|14
1644847200000|2022-02-14 14:00:00|27887|27867|27886.4|27866.4|27888.4|27868.4|27886|27866|10
1644847500000|2022-02-14 14:05:00|27885.8|27865.8|27882.5|27862.5|27886.5|27866.5|27882.5|27862.5|11
1644847800000|2022-02-14 14:10:00|27881.5|27861.5|27877|27857|27888|27861.5|27876.4|27853|11
1644848100000|2022-02-14 14:15:00|27877.9|27857.9|27877.4|27857.4|27877.9|27857.9|27877.2|27857.2|5
1644848400000|2022-02-14 14:20:00|27877.9|27857.9|27883.1|27863.1|27883.1|27863.1|27877.9|27857.9|7
1644848700000|2022-02-14 14:25:00|27885.7|27865.7|27888.1|27868.1|27888.3|27868.3|27885.5|27865.5|8
1644849000000|2022-02-14 14:30:00|27889|27869|27891.1|27871.1|27891.1|27871.1|27889|27869|3
1644849300000|2022-02-14 14:35:00|27897|27877|27895.1|27875.1|27898.1|27878.1|27890.7|27870.7|19
1644849600000|2022-02-14 14:40:00|27895|27875|27898.6|27863.6|27904.6|27875|27886|27858.6|25
1644849900000|2022-02-14 14:45:00|27894|27874|27893.1|27873.1|27896.1|27876.1|27892.4|27872.4|11
1644850200000|2022-02-14 14:50:00|27892.9|27872.9|27890.4|27870.4|27893.1|27873.1|27885.1|27865.1|37
1644850500000|2022-02-14 14:55:00|27890.1|27870.1|27892.3|27872.3|27894.1|27874.1|27890.1|27870.1|14
1644850800000|2022-02-14 15:00:00|27892.4|27872.4|27897.4|27877.4|27897.4|27877.4|27892.4|27872.4|13
1644851100000|2022-02-14 15:05:00|27895.9|27875.9|27909|27874|27909|27883.3|27895.3|27868.5|46
1644851400000|2022-02-14 15:10:00|27910|27875|27901.5|27881.5|27910|27883.1|27901.1|27875|11
1644851700000|2022-02-14 15:15:00|27902.4|27882.4|27907.1|27887.1|27912|27889.1|27901.5|27876.8|18
1644852000000|2022-02-14 15:20:00|27905.4|27885.4|27905.8|27885.8|27907.5|27887.5|27904|27884|9
1644852300000|2022-02-14 15:25:00|27906.4|27886.4|27904|27884|27906.5|27886.5|27902.4|27882.4|14
1644852600000|2022-02-14 15:30:00|27902.5|27882.5|27904.4|27884.4|27904.4|27884.4|27901.4|27881.4|8
1644852900000|2022-02-14 15:35:00|27903.1|27883.1|27899.4|27879.4|27904.4|27884.4|27898.4|27878.4|24
1644853200000|2022-02-14 15:40:00|27902|27882|27902.5|27882.5|27902.5|27882.5|27900.5|27880.5|7
1644853500000|2022-02-14 15:45:00|27902.7|27882.7|27905.1|27885.1|27905.1|27885.1|27902.7|27882.7|6
1644853800000|2022-02-14 15:50:00|27905.5|27885.5|27904.5|27884.5|27905.5|27885.5|27903.4|27883.4|5
1644854100000|2022-02-14 15:55:00|27903.4|27883.4|27906.1|27886.1|27906.1|27886.1|27903.4|27883.4|7
1644854400000|2022-02-14 16:00:00|27905.1|27885.1|27901.2|27881.2|27906.1|27886.1|27901.2|27881.2|13
1644854700000|2022-02-14 16:05:00|27901.9|27881.9|27902.5|27882.5|27905|27885|27901.9|27881.9|7
1644855000000|2022-02-14 16:10:00|27901.6|27881.6|27904.6|27884.6|27906.1|27886.1|27901.6|27881.6|16
1644855300000|2022-02-14 16:15:00|27904.1|27884.1|27903.1|27883.1|27904.1|27884.1|27902.1|27882.1|8
1644855600000|2022-02-14 16:20:00|27904.1|27884.1|27903.6|27883.6|27904.1|27884.1|27903.6|27883.6|2
1644855900000|2022-02-14 16:25:00|27902|27882|27906.4|27871.4|27906.4|27882|27898.2|27867|18
1644856200000|2022-02-14 16:30:00|27906|27871|27906|27871|27907|27877.1|27897.1|27868.5|11
1644856500000|2022-02-14 16:35:00|27905|27870|27906.2|27871.2|27906.5|27871.5|27904|27869|11
1644856800000|2022-02-14 16:40:00|27905.7|27870.7|27907.1|27872.1|27907.6|27872.6|27903|27868|18
1644857100000|2022-02-14 16:45:00|27905.6|27870.6|27907.6|27872.6|27907.6|27872.6|27905.6|27870.6|6
1644857400000|2022-02-14 16:50:00|27907.1|27872.1|27899.4|27864.4|27907.1|27872.1|27890.3|27862.5|27
1644857700000|2022-02-14 16:55:00|27891.1|27871.1|27900.6|27865.6|27901.1|27874.9|27891.1|27863.1|25
1644858000000|2022-02-14 17:00:00|27901.1|27866.1|27902.1|27867.1|27903.1|27868.1|27901|27866|10
1644858300000|2022-02-14 17:05:00|27902.4|27867.4|27905.9|27870.9|27905.9|27870.9|27902.4|27867.4|11
1644858600000|2022-02-14 17:10:00|27903.4|27868.4|27895.9|27875.9|27903.9|27875.9|27894.4|27868.4|6
1644858900000|2022-02-14 17:15:00|27896.1|27876.1|27907|27872|27909|27877.9|27896.1|27869.9|10
1644859200000|2022-02-14 17:20:00|27906.4|27871.4|27906.4|27871.4|27906.4|27871.4|27906.4|27871.4|1
1644859500000|2022-02-14 17:25:00|27903|27868|27902.9|27867.9|27903|27873.6|27892.7|27867.5|7
1644859800000|2022-02-14 17:30:00|27903.4|27868.4|27888.9|27853.9|27903.4|27868.4|27887.2|27852.2|11
1644860100000|2022-02-14 17:35:00|27894.4|27859.4|27892.9|27857.9|27894.4|27859.4|27892.9|27857.9|2
1644860400000|2022-02-14 17:40:00|27895.2|27860.2|27894.9|27859.9|27895.2|27860.2|27892.6|27857.6|3
1644861000000|2022-02-14 17:50:00|27897.2|27862.2|27897.2|27862.2|27897.2|27862.2|27897.2|27862.2|1
1644861300000|2022-02-14 17:55:00|27894.9|27859.9|27894.9|27859.9|27894.9|27859.9|27894.9|27859.9|1
1644861600000|2022-02-14 18:00:00|27889.9|27854.9|27901.9|27866.9|27913.4|27878.4|27889.9|27854.9|10
1644861900000|2022-02-14 18:05:00|27893.4|27858.4|27893.4|27858.4|27893.4|27858.4|27893.4|27858.4|1
1644862200000|2022-02-14 18:10:00|27894.4|27859.4|27894.4|27859.4|27894.4|27859.4|27894.4|27859.4|1
1644862500000|2022-02-14 18:15:00|27896.4|27861.4|27901.4|27866.4|27903.9|27869.4|27889.4|27861.4|13
1644862800000|2022-02-14 18:20:00|27902.4|27867.4|27902.9|27867.9|27902.9|27867.9|27902.4|27867.4|2
1644863100000|2022-02-14 18:25:00|27901.8|27866.8|27902.4|27867.4|27902.9|27867.9|27901.8|27866.8|3
1644863400000|2022-02-14 18:30:00|27901.9|27866.9|27901.9|27866.9|27901.9|27866.9|27901.9|27866.9|1
1644863700000|2022-02-14 18:35:00|27902.4|27867.4|27901.9|27866.9|27902.4|27867.4|27901.9|27866.9|2
1644864000000|2022-02-14 18:40:00|27902.4|27867.4|27901.9|27866.9|27902.4|27867.4|27901.9|27866.9|4
1644864300000|2022-02-14 18:45:00|27902.4|27867.4|27900.8|27865.8|27902.4|27867.4|27900.8|27865.8|3
1644864600000|2022-02-14 18:50:00|27901.3|27866.3|27911.5|27876.5|27912|27882.6|27901.3|27866.3|52
1644864900000|2022-02-14 18:55:00|27910.4|27875.4|27918.1|27883.1|27918.4|27883.4|27909.9|27874.9|23
1644865200000|2022-02-14 19:00:00|27920.7|27885.7|27920.8|27885.8|27922.5|27887.5|27906.9|27875.4|47
1644865500000|2022-02-14 19:05:00|27921.3|27886.3|27922.9|27887.9|27922.9|27887.9|27916.4|27881.4|11
1644865800000|2022-02-14 19:10:00|27922.4|27887.4|27922.4|27887.4|27925.9|27890.9|27917.9|27882.9|28
1644866100000|2022-02-14 19:15:00|27920.8|27885.8|27922.4|27887.4|27922.4|27887.4|27920.8|27885.8|2
1644866400000|2022-02-14 19:20:00|27919.4|27884.4|27917.9|27882.9|27920.9|27885.9|27908.9|27873.9|25
1644866700000|2022-02-14 19:25:00|27916.4|27881.4|27912.9|27877.9|27916.4|27881.4|27912.9|27877.9|5
1644867000000|2022-02-14 19:30:00|27908.9|27873.9|27909.4|27874.4|27909.4|27874.4|27908.9|27873.9|2
1644867300000|2022-02-14 19:35:00|27910.4|27875.4|27899.4|27864.4|27910.4|27875.4|27890.6|27855.6|10
1644867600000|2022-02-14 19:40:00|27898.4|27863.4|27898.4|27863.4|27899.4|27864.4|27895.6|27860.6|7
1644867900000|2022-02-14 19:45:00|27898.9|27863.9|27897.4|27862.4|27898.9|27863.9|27895.6|27860.6|6
1644868200000|2022-02-14 19:50:00|27896.9|27861.9|27895.5|27860.5|27897.4|27862.4|27895.5|27860.5|5
1644868500000|2022-02-14 19:55:00|27897.4|27862.4|27897.4|27862.4|27897.4|27862.4|27897.4|27862.4|1
1644888600000|2022-02-15 01:30:00|27873|27853|27868.5|27848.5|27880|27853|27866.5|27845|24
1644888900000|2022-02-15 01:35:00|27869|27849|27866|27846|27871|27851|27866|27846|13
1644889200000|2022-02-15 01:40:00|27865.5|27845.5|27868|27848|27868|27848|27861|27841|16
1644889500000|2022-02-15 01:45:00|27868.5|27848.5|27869.8|27849.8|27870|27850|27868.5|27848.5|9
1644890100000|2022-02-15 01:55:00|27869.3|27849.3|27869.7|27849.7|27869.7|27849.7|27869.3|27849.3|2
1644890400000|2022-02-15 02:00:00|27869.8|27849.8|27870.5|27850.5|27870.5|27850.5|27869.2|27849.2|6
1644890700000|2022-02-15 02:05:00|27869.8|27849.8|27868.3|27848.3|27871.2|27851.2|27866.6|27846.6|30
1644891000000|2022-02-15 02:10:00|27868.2|27848.2|27870.9|27850.9|27871.5|27851.5|27866.4|27846.4|33
1644891300000|2022-02-15 02:15:00|27871.3|27851.3|27871|27851|27876.7|27856.7|27871|27851|33
1644891600000|2022-02-15 02:20:00|27869.7|27849.7|27863.4|27843.4|27871.9|27851.9|27862.4|27842.4|33
1644891900000|2022-02-15 02:25:00|27862.9|27842.9|27857.6|27837.6|27863.9|27843.9|27857.2|27837.2|29
1644892200000|2022-02-15 02:30:00|27857.8|27837.8|27857.3|27837.3|27859.5|27839.5|27857.2|27837.2|21
1644892500000|2022-02-15 02:35:00|27856.2|27836.2|27857|27837|27862.5|27842.5|27856.2|27836.2|41
1644892800000|2022-02-15 02:40:00|27857.4|27837.4|27862|27842|27862.9|27842.9|27857.4|27837.4|18
1644893100000|2022-02-15 02:45:00|27861.9|27841.9|27862|27842|27862|27842|27861.9|27841.9|2
1644893400000|2022-02-15 02:50:00|27862.5|27842.5|27859.7|27839.7|27862.5|27842.5|27859.7|27839.7|2
1644893700000|2022-02-15 02:55:00|27858.9|27838.9|27863|27843|27863|27843|27858.7|27838.7|29
1644894000000|2022-02-15 03:00:00|27862.5|27842.5|27862.5|27842.5|27866|27846|27862|27842|22
1644894300000|2022-02-15 03:05:00|27863|27843|27863.9|27843.9|27865.5|27845.5|27863|27843|8
1644894600000|2022-02-15 03:10:00|27863.4|27843.4|27862.4|27842.4|27863.9|27843.9|27862.4|27842.4|7
1644894900000|2022-02-15 03:15:00|27863|27843|27863|27843|27864.2|27844.2|27862.5|27842.5|14
1644895200000|2022-02-15 03:20:00|27863.7|27843.7|27863.9|27843.9|27866.5|27846.5|27863.7|27843.7|11
1644895500000|2022-02-15 03:25:00|27863.5|27843.5|27863.9|27843.9|27863.9|27843.9|27863.5|27843.5|2
1644895800000|2022-02-15 03:30:00|27863.5|27843.5|27863.4|27843.4|27866.5|27846.5|27862.5|27842.5|32
1644896100000|2022-02-15 03:35:00|27863.5|27843.5|27863.5|27843.5|27864.5|27844.5|27863|27843|10
1644896400000|2022-02-15 03:40:00|27864|27844|27864|27844|27864|27844|27864|27844|1
1644896700000|2022-02-15 03:45:00|27864.9|27844.9|27860.9|27840.9|27864.9|27844.9|27860.4|27840.4|17
1644897000000|2022-02-15 03:50:00|27861.3|27841.3|27862.5|27842.5|27863.2|27843.2|27861.3|27841.3|7
1644897300000|2022-02-15 03:55:00|27862|27842|27861.9|27841.9|27862.5|27842.5|27861.9|27841.9|3
1644897600000|2022-02-15 04:00:00|27861.4|27841.4|27860.7|27840.7|27861.9|27841.9|27860.5|27840.5|8
1644897900000|2022-02-15 04:05:00|27861.4|27841.4|27860.4|27840.4|27861.4|27841.4|27859.7|27839.7|14
1644898200000|2022-02-15 04:10:00|27859.9|27839.9|27857.9|27837.9|27861.9|27841.9|27857.9|27837.9|25
1644898500000|2022-02-15 04:15:00|27857.7|27837.7|27860.4|27840.4|27862.4|27842.4|27857.5|27837.5|14
1644898800000|2022-02-15 04:20:00|27860.5|27840.5|27861.4|27841.4|27862.4|27842.4|27860.5|27840.5|15
1644899100000|2022-02-15 04:25:00|27861.5|27841.5|27860.4|27840.4|27861.9|27841.9|27858.5|27838.5|21
1644899400000|2022-02-15 04:30:00|27860|27840|27862.2|27842.2|27862.2|27842.2|27859.9|27839.9|8
1644899700000|2022-02-15 04:35:00|27861.9|27841.9|27862.7|27842.7|27863|27843|27861.4|27841.4|9
1644900000000|2022-02-15 04:40:00|27863.2|27843.2|27862.7|27842.7|27863.3|27843.3|27862.5|27842.5|11
1644900300000|2022-02-15 04:45:00|27860.9|27840.9|27860.3|27840.3|27862|27842|27858.7|27838.7|21
1644900600000|2022-02-15 04:50:00|27860.2|27840.2|27862|27842|27862.5|27842.5|27859.9|27839.9|12
1644900900000|2022-02-15 04:55:00|27861.5|27841.5|27859.2|27839.2|27861.5|27841.5|27858.4|27838.4|8
1644901200000|2022-02-15 05:00:00|27858.6|27838.6|27858|27838|27858.6|27838.6|27856|27836|11
1644901500000|2022-02-15 05:05:00|27865|27830|27862|27842|27868.5|27842|27858.5|27830|20
1644901800000|2022-02-15 05:10:00|27861.5|27841.5|27861.9|27841.9|27861.9|27841.9|27861.5|27841.5|2
1644902100000|2022-02-15 05:15:00|27861.2|27841.2|27865.5|27830.5|27866|27841.5|27858.5|27830.5|12
1644902400000|2022-02-15 05:20:00|27856.5|27836.5|27862|27842|27863.5|27842|27856|27828|18
1644902700000|2022-02-15 05:25:00|27861.5|27841.5|27857|27837|27862|27842|27857|27837|13
1644903000000|2022-02-15 05:30:00|27856.5|27836.5|27857|27837|27857|27837|27856.5|27836.5|2
1644903300000|2022-02-15 05:35:00|27858|27838|27862|27842|27862|27842|27858|27838|6
1644903600000|2022-02-15 05:40:00|27862.5|27842.5|27862.5|27842.5|27862.5|27842.5|27862|27842|7
1644903900000|2022-02-15 05:45:00|27862.7|27842.7|27862.7|27842.7|27862.7|27842.7|27862.7|27842.7|1
1644904200000|2022-02-15 05:50:00|27863|27843|27864.8|27844.8|27867.6|27847.6|27863|27843|17
1644904500000|2022-02-15 05:55:00|27864.2|27844.2|27867.4|27847.4|27868|27848|27863.4|27843.4|25
1644904800000|2022-02-15 06:00:00|27867.5|27847.5|27868|27848|27868.5|27848.5|27867.5|27847.5|8
1644905100000|2022-02-15 06:05:00|27868.5|27848.5|27868|27848|27868.5|27848.5|27868|27848|2
1644905400000|2022-02-15 06:10:00|27866.4|27846.4|27872.9|27852.9|27873.4|27853.4|27863.5|27843.5|35
1644905700000|2022-02-15 06:15:00|27873|27853|27874.9|27854.9|27876.4|27856.4|27873|27853|23
1644906000000|2022-02-15 06:20:00|27875.2|27855.2|27874.9|27854.9|27875.2|27855.2|27874.4|27854.4|4
1644906300000|2022-02-15 06:25:00|27872.2|27852.2|27869.9|27849.9|27875.3|27855.3|27866.9|27846.9|42
1644906600000|2022-02-15 06:30:00|27869.2|27849.2|27872.4|27852.4|27872.4|27852.4|27867.9|27847.9|20
1644906900000|2022-02-15 06:35:00|27872.5|27852.5|27872.7|27852.7|27873|27853|27872.5|27852.5|4
1644907200000|2022-02-15 06:40:00|27873|27853|27872.5|27852.5|27874|27854|27869|27849|15
1644907500000|2022-02-15 06:45:00|27870.9|27850.9|27867.7|27847.7|27872.5|27852.5|27864.4|27844.4|36
1644907800000|2022-02-15 06:50:00|27866.4|27846.4|27867|27847|27867.7|27847.7|27866.4|27846.4|9
1644908100000|2022-02-15 06:55:00|27866|27846|27867|27847|27867.7|27847.7|27866|27846|6
1644908400000|2022-02-15 07:00:00|27867.5|27847.5|27867.5|27847.5|27868|27848|27867.5|27847.5|4
1644908700000|2022-02-15 07:05:00|27866.7|27846.7|27862.5|27842.5|27867.5|27847.5|27860.1|27840.1|17
1644909000000|2022-02-15 07:10:00|27862.4|27842.4|27863|27843|27863.5|27843.5|27862.4|27842.4|8
1644909300000|2022-02-15 07:15:00|27862.7|27842.7|27860.9|27840.9|27863|27843|27860.9|27840.9|14
1644909600000|2022-02-15 07:20:00|27861.4|27841.4|27863|27843|27864|27844|27860|27840|23
1644909900000|2022-02-15 07:25:00|27862.4|27842.4|27866.8|27846.8|27866.8|27846.8|27862.4|27842.4|16
1644910200000|2022-02-15 07:30:00|27866.6|27846.6|27867.2|27847.2|27867.3|27847.3|27866.6|27846.6|7
1644910500000|2022-02-15 07:35:00|27868.2|27848.2|27866.6|27846.6|27868.2|27848.2|27863.8|27843.8|8
1644910800000|2022-02-15 07:40:00|27867.2|27847.2|27867.4|27847.4|27868.6|27848.6|27865.7|27845.7|18
1644911100000|2022-02-15 07:45:00|27868.2|27848.2|27868.6|27848.6|27869.3|27849.3|27863.6|27843.6|24
1644911400000|2022-02-15 07:50:00|27868.8|27848.8|27868.8|27848.8|27869.5|27849.5|27868.8|27848.8|5
1644911700000|2022-02-15 07:55:00|27868.6|27848.6|27868.8|27848.8|27868.8|27848.8|27868.6|27848.6|2
1644912000000|2022-02-15 08:00:00|27869.8|27849.8|27871.7|27851.7|27873.7|27853.7|27868.7|27848.7|20
1644912300000|2022-02-15 08:05:00|27873.2|27853.2|27864.7|27844.7|27878|27858|27863.6|27843.6|29
1644912600000|2022-02-15 08:10:00|27863.2|27843.2|27862.8|27842.8|27863.3|27843.3|27855.6|27835.6|42
1644912900000|2022-02-15 08:15:00|27863.2|27843.2|27859.8|27839.8|27863.8|27843.8|27858.6|27838.6|13
1644913200000|2022-02-15 08:20:00|27858.8|27838.8|27853.5|27833.5|27867.3|27840.2|27853|27818|42
1644913500000|2022-02-15 08:25:00|27862|27827|27857.4|27822.4|27862.6|27834.4|27854.4|27821.3|25
1644913800000|2022-02-15 08:30:00|27857.5|27822.5|27849.5|27829.5|27857.5|27829.5|27849.5|27822.2|3
1644914100000|2022-02-15 08:35:00|27847.5|27827.5|27851|27831|27851|27831|27847.5|27827.5|5
1644914400000|2022-02-15 08:40:00|27852.2|27832.2|27854.9|27834.9|27860.1|27840.1|27851|27831|19
1644914700000|2022-02-15 08:45:00|27854.8|27834.8|27851.3|27831.3|27854.9|27834.9|27847|27827|33
1644915000000|2022-02-15 08:50:00|27850.6|27830.6|27858.2|27838.2|27858.8|27838.8|27850.5|27830.5|15
1644915300000|2022-02-15 08:55:00|27858.5|27838.5|27862|27842|27863.2|27843.2|27858.5|27838.5|12
1644915600000|2022-02-15 09:00:00|27862.7|27842.7|27859.5|27839.5|27862.7|27842.7|27859.3|27839.3|17
1644915900000|2022-02-15 09:05:00|27860|27840|27864.5|27844.5|27868.5|27848.5|27860|27840|16
1644916200000|2022-02-15 09:10:00|27862.1|27842.1|27863.3|27843.3|27863.3|27843.3|27862.1|27842.1|10
1644916500000|2022-02-15 09:15:00|27863.2|27843.2|27863.1|27843.1|27863.3|27843.3|27863.1|27843.1|3
1644916800000|2022-02-15 09:20:00|27862.8|27842.8|27862.8|27842.8|27862.8|27842.8|27862.8|27842.8|1
1644917100000|2022-02-15 09:25:00|27863.1|27843.1|27870.9|27850.9|27872.5|27852.5|27863.1|27843.1|26
1644917400000|2022-02-15 09:30:00|27871.2|27851.2|27872|27852|27873.5|27853.5|27871.2|27851.2|8
1644917700000|2022-02-15 09:35:00|27870|27850|27881.1|27861.1|27881.1|27861.1|27869.7|27849.7|31
1644918000000|2022-02-15 09:40:00|27880.5|27860.5|27883.1|27863.1|27888.1|27868.1|27876.8|27856.8|25
1644918300000|2022-02-15 09:45:00|27884.5|27864.5|27882.5|27862.5|27885.5|27865.5|27882.5|27862.5|13
1644918600000|2022-02-15 09:50:00|27885.4|27865.4|27886.4|27866.4|27888.1|27868.1|27885.4|27865.4|7
1644918900000|2022-02-15 09:55:00|27883.9|27863.9|27895.5|27860.5|27895.5|27866.5|27883.4|27860|9
1644919200000|2022-02-15 10:00:00|27887.2|27867.2|27885.4|27865.4|27887.2|27867.2|27884.8|27864.8|10
1644919500000|2022-02-15 10:05:00|27884.9|27864.9|27882.4|27862.4|27884.9|27864.9|27881.8|27861.8|15
1644919800000|2022-02-15 10:10:00|27882.3|27862.3|27882.9|27862.9|27882.9|27862.9|27882.3|27862.3|3
1644920100000|2022-02-15 10:15:00|27882.5|27862.5|27879.9|27859.9|27888|27862.5|27879.5|27850.9|12
1644920400000|2022-02-15 10:20:00|27880.4|27860.4|27876|27856|27880.9|27860.9|27875.8|27855.8|9
1644920700000|2022-02-15 10:25:00|27875.8|27855.8|27876.5|27856.5|27876.5|27856.5|27873|27853|16
1644921000000|2022-02-15 10:30:00|27876.3|27856.3|27877.3|27857.3|27877.5|27857.5|27876.3|27856.3|10
1644921300000|2022-02-15 10:35:00|27877.5|27857.5|27876.5|27856.5|27877.5|27857.5|27876.5|27856.5|4
1644921900000|2022-02-15 10:45:00|27875.5|27855.5|27872.3|27852.3|27876.5|27856.5|27870.8|27850.8|10
1644922200000|2022-02-15 10:50:00|27872.1|27852.1|27871.5|27851.5|27872.1|27852.1|27870.7|27850.7|7
1644922800000|2022-02-15 11:00:00|27870.8|27850.8|27868.6|27833.6|27870.8|27850.8|27860|27832|12
1644923100000|2022-02-15 11:05:00|27870.6|27835.6|27871|27836|27871|27836|27870.6|27835.6|2
1644923400000|2022-02-15 11:10:00|27863.7|27843.7|27872.6|27837.6|27872.6|27844.5|27863.7|27837.6|4
1644923700000|2022-02-15 11:15:00|27871.6|27836.6|27871|27836|27871.6|27836.6|27871|27836|2
1644924000000|2022-02-15 11:20:00|27864.1|27844.1|27863.5|27843.5|27864.1|27844.1|27863.5|27843.5|2
1644924300000|2022-02-15 11:25:00|27862.1|27842.1|27861.5|27841.5|27862.1|27842.1|27861.5|27841.5|2
1644924600000|2022-02-15 11:30:00|27861.3|27841.3|27861.1|27841.1|27861.3|27841.3|27861.1|27841.1|2
1644924900000|2022-02-15 11:35:00|27861.5|27841.5|27852.9|27832.9|27861.5|27841.5|27852.1|27832.1|18
1644925200000|2022-02-15 11:40:00|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|27853.1|27833.1|1
1644925500000|2022-02-15 11:45:00|27852.5|27832.5|27851.8|27831.8|27853.1|27833.1|27851.7|27831.7|8
1644925800000|2022-02-15 11:50:00|27851.9|27831.9|27856.2|27836.2|27856.2|27836.2|27851.9|27831.9|11
1644926100000|2022-02-15 11:55:00|27855.5|27835.5|27856.2|27836.2|27856.2|27836.2|27855.5|27835.5|4
1644926400000|2022-02-15 12:00:00|27856.7|27836.7|27862|27827|27862.2|27836.7|27854|27826|10
1644927000000|2022-02-15 12:10:00|27851.5|27831.5|27862|27827|27862.6|27832.8|27851.1|27827|12
1644927300000|2022-02-15 12:15:00|27851.1|27831.1|27852.5|27832.5|27852.5|27832.5|27850.6|27830.6|4
1644927600000|2022-02-15 12:20:00|27851.5|27831.5|27855.8|27835.8|27856.8|27836.8|27850.8|27830.8|15
1644927900000|2022-02-15 12:25:00|27851.3|27831.3|27850.8|27830.8|27853.3|27833.3|27850.6|27830.6|12
1644928200000|2022-02-15 12:30:00|27851.3|27831.3|27850.8|27830.8|27851.3|27831.3|27850.8|27830.8|2
1644928500000|2022-02-15 12:35:00|27850.3|27830.3|27848.8|27813.8|27852.3|27832.3|27840.8|27813.8|35
1644928800000|2022-02-15 12:40:00|27849.3|27814.3|27847|27812|27852|27817|27847|27812|9
1644929100000|2022-02-15 12:45:00|27846.8|27811.8|27846.3|27811.3|27847|27812|27846.3|27811.3|4
1644929400000|2022-02-15 12:50:00|27846.8|27811.8|27852.8|27817.8|27853|27822.8|27840.3|27811.8|10
1644929700000|2022-02-15 12:55:00|27852.3|27817.3|27852.3|27817.3|27852.3|27817.3|27852.3|27817.3|1
1644930000000|2022-02-15 13:00:00|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|27852.8|27817.8|1
1644930300000|2022-02-15 13:05:00|27852.6|27817.6|27852.8|27817.8|27852.8|27817.8|27852.6|27817.6|2
1644930600000|2022-02-15 13:10:00|27852.6|27817.6|27852.6|27817.6|27852.6|27817.6|27852.6|27817.6|1
1644930900000|2022-02-15 13:15:00|27852|27817|27851.3|27816.3|27852|27817|27851.3|27816.3|2
1644931200000|2022-02-15 13:20:00|27851.8|27816.8|27844.6|27824.6|27852.6|27825.1|27844.6|27816.8|7
1644931500000|2022-02-15 13:25:00|27847.4|27827.4|27851|27816|27851.2|27827.4|27842.1|27815|21
1644931800000|2022-02-15 13:30:00|27851.2|27816.2|27844.1|27824.1|27853.7|27824.2|27843.7|27815.7|10
1644932100000|2022-02-15 13:35:00|27844.6|27824.6|27841.3|27821.3|27844.6|27824.6|27840.3|27820.3|15
1644932400000|2022-02-15 13:40:00|27841.8|27821.8|27843.8|27823.8|27844.3|27824.3|27841.3|27821.3|10
1644932700000|2022-02-15 13:45:00|27844|27824|27851.3|27816.3|27851.3|27824|27842.5|27815.8|10
1644933000000|2022-02-15 13:50:00|27843.3|27823.3|27841.8|27806.8|27843.3|27823.3|27833|27806.8|13
1644933300000|2022-02-15 13:55:00|27841.3|27806.3|27838.8|27818.8|27846.3|27818.8|27833.3|27806.3|11
1644933600000|2022-02-15 14:00:00|27839|27819|27837.3|27817.3|27844.5|27819|27837.3|27809|8
1644933900000|2022-02-15 14:05:00|27837.6|27817.6|27837.5|27817.5|27837.6|27817.6|27836.8|27816.8|7
1644934200000|2022-02-15 14:10:00|27843.4|27808.4|27845.4|27825.4|27846|27826|27841.2|27808.4|17
1644934500000|2022-02-15 14:15:00|27846|27826|27841.3|27821.3|27846|27826|27839.6|27819.6|11
1644934800000|2022-02-15 14:20:00|27841.7|27821.7|27840.8|27820.8|27845.9|27825.9|27840.8|27820.8|17
1644935100000|2022-02-15 14:25:00|27841.8|27821.8|27852.6|27817.6|27852.6|27822.5|27839.5|27810|13
1644935700000|2022-02-15 14:35:00|27852.9|27817.9|27842.1|27822.1|27854|27826.1|27841.5|27817.6|13
1644936000000|2022-02-15 14:40:00|27841.4|27821.4|27841.4|27821.4|27841.5|27821.5|27841.4|27821.4|7
1644936300000|2022-02-15 14:45:00|27843.4|27823.4|27848.5|27828.5|27848.5|27828.5|27843.4|27823.4|6
1644936600000|2022-02-15 14:50:00|27848.3|27828.3|27857.5|27837.5|27858.9|27838.9|27846.2|27821|27
1644936900000|2022-02-15 14:55:00|27859.3|27839.3|27867.6|27832.6|27867.6|27839.3|27859.1|27829|18
1644937200000|2022-02-15 15:00:00|27866.2|27831.2|27866.2|27831.2|27866.2|27831.2|27865|27830|5
1644937500000|2022-02-15 15:05:00|27869|27834|27869|27834|27869|27834|27869|27834|1
1644937800000|2022-02-15 15:10:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1644938100000|2022-02-15 15:15:00|27867.2|27832.2|27867|27832|27868.4|27833.4|27866|27831|8
1644938400000|2022-02-15 15:20:00|27864|27829|27864|27829|27864|27834|27853|27829|4
1644938700000|2022-02-15 15:25:00|27849.4|27829.4|27857|27822|27858.2|27829.4|27849|27819|7
1644939300000|2022-02-15 15:35:00|27855|27820|27853.6|27818.6|27856.2|27830|27846.5|27817.6|11
1644939600000|2022-02-15 15:40:00|27853.4|27818.4|27853|27818|27853.4|27818.4|27852.4|27817.4|6
1644939900000|2022-02-15 15:45:00|27853.2|27818.2|27853.2|27818.2|27853.8|27818.8|27853.2|27818.2|3
1644940200000|2022-02-15 15:50:00|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|27854.1|27819.1|1
1644940500000|2022-02-15 15:55:00|27843.7|27823.7|27854.1|27819.1|27854.1|27827.6|27843.3|27819.1|11
1644940800000|2022-02-15 16:00:00|27853.6|27818.6|27838.3|27818.3|27853.6|27819.3|27838.3|27818.3|3
1644941100000|2022-02-15 16:05:00|27838.1|27818.1|27838.3|27818.3|27838.3|27818.3|27837.7|27817.7|6
1644941400000|2022-02-15 16:10:00|27837.3|27817.3|27838.3|27818.3|27838.3|27818.3|27836.3|27816.3|9
1644941700000|2022-02-15 16:15:00|27838.6|27818.6|27839.1|27819.1|27839.1|27819.1|27838.6|27818.6|2
1644942000000|2022-02-15 16:20:00|27838.6|27818.6|27835.6|27815.6|27844.9|27819.1|27835.6|27809.9|10
1644942300000|2022-02-15 16:25:00|27835.4|27815.4|27839.9|27819.9|27847.8|27821.9|27833.4|27810.8|43
1644942600000|2022-02-15 16:30:00|27841.4|27821.4|27842.4|27822.4|27845|27825|27840.3|27820.3|13
1644942900000|2022-02-15 16:35:00|27842.6|27822.6|27827.6|27807.6|27842.6|27822.6|27827.3|27807.3|30
1644943200000|2022-02-15 16:40:00|27828.1|27808.1|27829.7|27809.7|27829.7|27809.7|27828.1|27808.1|11
1644943500000|2022-02-15 16:45:00|27840.1|27805.1|27840.5|27820.5|27846.1|27821.2|27837.3|27804.1|20
1644943800000|2022-02-15 16:50:00|27840.1|27820.1|27846.4|27811.4|27846.9|27820.1|27839.9|27810.4|8
1644944100000|2022-02-15 16:55:00|27846.9|27811.9|27846.9|27811.9|27846.9|27811.9|27846.4|27811.4|3
1644944400000|2022-02-15 17:00:00|27847.2|27812.2|27846|27811|27847.2|27812.2|27846|27811|2
1644945000000|2022-02-15 17:10:00|27844.6|27809.6|27846|27811|27846.2|27811.2|27844|27809|5
1644945300000|2022-02-15 17:15:00|27845|27810|27847.6|27812.6|27847.6|27812.6|27845|27810|4
1644945600000|2022-02-15 17:20:00|27847|27812|27864.2|27829.2|27864.2|27829.2|27840.4|27812|8
1644945900000|2022-02-15 17:25:00|27864.3|27829.3|27856|27821|27866.2|27834.1|27848.2|27817.6|17
1644946200000|2022-02-15 17:30:00|27855.9|27820.9|27859.6|27824.6|27859.6|27824.6|27855.9|27820.9|5
1644946800000|2022-02-15 17:40:00|27843.1|27823.1|27838.1|27818.1|27843.1|27823.1|27838.1|27818.1|9
1644947100000|2022-02-15 17:45:00|27846.1|27826.1|27845|27810|27855.8|27826.1|27839.5|27804.6|19
1644947400000|2022-02-15 17:50:00|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|27845.5|27810.5|1
1644948000000|2022-02-15 18:00:00|27843.6|27808.6|27842.8|27807.8|27846.9|27811.9|27842.8|27807.8|15
1644948300000|2022-02-15 18:05:00|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|27843.1|27808.1|1
1644951300000|2022-02-15 18:55:00|27842.6|27807.6|27844|27809|27844|27809|27842.6|27807.6|6
1644952800000|2022-02-15 19:20:00|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|1
1644954300000|2022-02-15 19:45:00|27848|27813|27844.6|27809.6|27848|27813|27844.6|27809.6|2
1644975000000|2022-02-16 01:30:00|27854|27819|27853|27818|27854.5|27826.5|27845|27818|9
1644975300000|2022-02-16 01:35:00|27845.7|27825.7|27842.3|27822.3|27845.9|27825.9|27842.3|27822.3|18
1644975600000|2022-02-16 01:40:00|27842|27822|27841|27821|27843|27823|27841|27821|11
1644975900000|2022-02-16 01:45:00|27840.5|27820.5|27842.5|27822.5|27842.7|27822.7|27840.5|27820.5|7
1644976200000|2022-02-16 01:50:00|27842|27822|27842.9|27822.9|27842.9|27822.9|27842|27822|10
1644976500000|2022-02-16 01:55:00|27842.7|27822.7|27843.5|27823.5|27844|27824|27842.4|27822.4|13
1644976800000|2022-02-16 02:00:00|27843.7|27823.7|27843|27823|27843.7|27823.7|27843|27823|3
1644977100000|2022-02-16 02:05:00|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|27842.7|27822.7|1
1644977400000|2022-02-16 02:10:00|27843|27823|27843.3|27823.3|27843.3|27823.3|27843|27823|4
1644977700000|2022-02-16 02:15:00|27845.3|27825.3|27843|27823|27845.3|27825.3|27843|27823|3
1644978000000|2022-02-16 02:20:00|27842.5|27822.5|27842.8|27822.8|27843.3|27823.3|27842.5|27822.5|5
1644978300000|2022-02-16 02:25:00|27843.3|27823.3|27848.8|27828.8|27848.8|27828.8|27843.3|27823.3|26
1644978600000|2022-02-16 02:30:00|27848.5|27828.5|27844.7|27824.7|27848.8|27828.8|27844.6|27824.6|12
1644978900000|2022-02-16 02:35:00|27844.2|27824.2|27848|27828|27848.3|27828.3|27843.8|27823.8|17
1644979200000|2022-02-16 02:40:00|27848.3|27828.3|27848.3|27828.3|27849.3|27829.3|27847.8|27827.8|8
1644979500000|2022-02-16 02:45:00|27847.8|27827.8|27848.8|27828.8|27850|27830|27847.5|27827.5|21
1644979800000|2022-02-16 02:50:00|27848.6|27828.6|27848.3|27828.3|27848.6|27828.6|27843.3|27823.3|15
1644980100000|2022-02-16 02:55:00|27848.8|27828.8|27847.8|27827.8|27858.2|27838.2|27847|27827|43
1644980400000|2022-02-16 03:00:00|27848|27828|27848.5|27828.5|27853|27833|27848|27828|20
1644980700000|2022-02-16 03:05:00|27849|27829|27848.5|27828.5|27849|27829|27848|27828|5
1644981000000|2022-02-16 03:10:00|27848.3|27828.3|27847.7|27827.7|27848.3|27828.3|27847.7|27827.7|5
1644981300000|2022-02-16 03:15:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847|27827|3
1644981600000|2022-02-16 03:20:00|27847.7|27827.7|27848|27828|27848|27828|27847.7|27827.7|2
1644981900000|2022-02-16 03:25:00|27848.3|27828.3|27848|27828|27848.3|27828.3|27848|27828|4
1644982500000|2022-02-16 03:35:00|27849|27829|27853|27833|27853|27833|27849|27829|4
1644982800000|2022-02-16 03:40:00|27852.5|27832.5|27850|27830|27852.5|27832.5|27847.5|27827.5|24
1644983100000|2022-02-16 03:45:00|27850.5|27830.5|27851.3|27831.3|27851.3|27831.3|27850.3|27830.3|4
1644983400000|2022-02-16 03:50:00|27850.8|27830.8|27850.8|27830.8|27850.8|27830.8|27850.8|27830.8|1
1644983700000|2022-02-16 03:55:00|27850.5|27830.5|27850.3|27830.3|27850.5|27830.5|27850.3|27830.3|2
1644984000000|2022-02-16 04:00:00|27850.2|27830.2|27850.3|27830.3|27850.3|27830.3|27850|27830|3
1644984300000|2022-02-16 04:05:00|27850.2|27830.2|27850.2|27830.2|27850.2|27830.2|27850.2|27830.2|1
1644984600000|2022-02-16 04:10:00|27849.9|27829.9|27851.5|27831.5|27851.5|27831.5|27849|27829|6
1644984900000|2022-02-16 04:15:00|27851.3|27831.3|27851.5|27831.5|27853.8|27833.8|27850.7|27830.7|20
1644985200000|2022-02-16 04:20:00|27852|27832|27853.5|27833.5|27854|27834|27852|27832|4
1644985500000|2022-02-16 04:25:00|27853.2|27833.2|27853|27833|27854|27834|27853|27833|4
1644985800000|2022-02-16 04:30:00|27853.2|27833.2|27856.3|27836.3|27856.3|27836.3|27853.2|27833.2|8
1644986100000|2022-02-16 04:35:00|27859|27839|27860.5|27840.5|27861.3|27841.3|27859|27839|6
1644986400000|2022-02-16 04:40:00|27860|27840|27860|27840|27860|27840|27860|27840|1
1644986700000|2022-02-16 04:45:00|27860.4|27840.4|27863|27843|27867|27847|27860|27840|24
1644987000000|2022-02-16 04:50:00|27862.5|27842.5|27857.5|27837.5|27862.5|27842.5|27857.5|27837.5|7
1644987300000|2022-02-16 04:55:00|27857.4|27837.4|27856.5|27836.5|27857.5|27837.5|27856.5|27836.5|5
1644987600000|2022-02-16 05:00:00|27856.9|27836.9|27851.9|27831.9|27856.9|27836.9|27851.4|27831.4|11
1644987900000|2022-02-16 05:05:00|27851.4|27831.4|27852.4|27832.4|27852.5|27832.5|27851.4|27831.4|3
1644988200000|2022-02-16 05:10:00|27852|27832|27847.4|27827.4|27852|27832|27847.4|27827.4|9
1644988500000|2022-02-16 05:15:00|27847|27827|27847.5|27827.5|27847.5|27827.5|27847|27827|2
1644988800000|2022-02-16 05:20:00|27848|27828|27848|27828|27848|27828|27847.9|27827.9|7
1644989100000|2022-02-16 05:25:00|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|27847.5|27827.5|1
1644989400000|2022-02-16 05:30:00|27848|27828|27847|27827|27848.5|27828.5|27846.3|27826.3|9
1644989700000|2022-02-16 05:35:00|27846.8|27826.8|27845.5|27825.5|27846.8|27826.8|27845.3|27825.3|6
1644990000000|2022-02-16 05:40:00|27845.8|27825.8|27845.8|27825.8|27845.8|27825.8|27845|27825|4
1644990300000|2022-02-16 05:45:00|27846.3|27826.3|27846.1|27826.1|27846.3|27826.3|27844.6|27824.6|5
1644990600000|2022-02-16 05:50:00|27845.8|27825.8|27846.1|27826.1|27846.1|27826.1|27845.8|27825.8|2
1644990900000|2022-02-16 05:55:00|27845.8|27825.8|27846.3|27826.3|27846.3|27826.3|27841.3|27821.3|18
1644991200000|2022-02-16 06:00:00|27845.8|27825.8|27847|27827|27847|27827|27845.8|27825.8|9
1644991500000|2022-02-16 06:05:00|27846.5|27826.5|27849.5|27829.5|27851|27831|27846.5|27826.5|11
1644991800000|2022-02-16 06:10:00|27850|27830|27854.9|27834.9|27854.9|27834.9|27850|27830|12
1644992100000|2022-02-16 06:15:00|27855|27835|27856.8|27836.8|27857.8|27837.8|27854.4|27834.4|12
1644992400000|2022-02-16 06:20:00|27856.3|27836.3|27847.5|27827.5|27861.9|27841.9|27847.5|27827.5|42
1644992700000|2022-02-16 06:25:00|27849.5|27829.5|27853.9|27833.9|27854.3|27834.3|27848.7|27828.7|20
1644993000000|2022-02-16 06:30:00|27853.5|27833.5|27853.9|27833.9|27853.9|27833.9|27853.5|27833.5|2
1644993300000|2022-02-16 06:35:00|27854.2|27834.2|27857.3|27837.3|27857.3|27837.3|27852.3|27832.3|20
1644993600000|2022-02-16 06:40:00|27857.8|27837.8|27859.8|27839.8|27863.3|27843.3|27856.9|27836.9|25
1644993900000|2022-02-16 06:45:00|27859.3|27839.3|27852.9|27832.9|27859.3|27839.3|27851|27831|23
1644994200000|2022-02-16 06:50:00|27852.5|27832.5|27853|27833|27853|27833|27852.4|27832.4|5
1644994500000|2022-02-16 06:55:00|27853.5|27833.5|27857|27837|27861.9|27841.9|27853.5|27833.5|24
1644994800000|2022-02-16 07:00:00|27857.5|27837.5|27851.9|27831.9|27860.5|27840.5|27851.9|27831.9|50
1644995100000|2022-02-16 07:05:00|27852|27832|27852.3|27832.3|27852.3|27832.3|27847|27827|28
1644995400000|2022-02-16 07:10:00|27852|27832|27852|27832|27856.7|27836.7|27851.5|27831.5|33
1644995700000|2022-02-16 07:15:00|27851.9|27831.9|27851.9|27831.9|27852|27832|27848.5|27828.5|15
1644996000000|2022-02-16 07:20:00|27852|27832|27852|27832|27852|27832|27852|27832|1
1644996300000|2022-02-16 07:25:00|27851.9|27831.9|27851.9|27831.9|27852.5|27832.5|27851.4|27831.4|10
1644996600000|2022-02-16 07:30:00|27852.5|27832.5|27851.9|27831.9|27853|27833|27851.5|27831.5|6
1644996900000|2022-02-16 07:35:00|27852|27832|27852|27832|27852|27832|27852|27832|1
1644997200000|2022-02-16 07:40:00|27852.5|27832.5|27851.9|27831.9|27853|27833|27851.5|27831.5|14
1644997500000|2022-02-16 07:45:00|27849|27829|27851.4|27831.4|27851.4|27831.4|27846.4|27826.4|18
1644997800000|2022-02-16 07:50:00|27851.5|27831.5|27852.7|27832.7|27852.7|27832.7|27850.1|27830.1|23
1644998100000|2022-02-16 07:55:00|27852.2|27832.2|27852.5|27832.5|27852.5|27832.5|27852.2|27832.2|3
1644998400000|2022-02-16 08:00:00|27851.5|27831.5|27847.5|27827.5|27852|27832|27847|27827|19
1644998700000|2022-02-16 08:05:00|27847.7|27827.7|27842.5|27822.5|27848|27828|27842|27822|10
1644999000000|2022-02-16 08:10:00|27842|27822|27842|27822|27842|27822|27842|27822|1
1644999300000|2022-02-16 08:15:00|27841.5|27821.5|27847|27812|27847|27822|27837|27806.2|11
1644999600000|2022-02-16 08:20:00|27846.7|27811.7|27838.1|27803.1|27846.7|27811.7|27835|27800|68
1644999900000|2022-02-16 08:25:00|27838.2|27803.2|27834.9|27814.9|27843.1|27815.4|27830.3|27803.1|33
1645000200000|2022-02-16 08:30:00|27842|27807|27842.3|27807.3|27842.6|27815.1|27834.8|27806.8|21
1645000500000|2022-02-16 08:35:00|27841.8|27806.8|27838.8|27818.8|27847.6|27819.3|27835.3|27806.8|25
1645000800000|2022-02-16 08:40:00|27846.8|27811.8|27846.8|27811.8|27846.8|27811.8|27846.8|27811.8|1
1645001100000|2022-02-16 08:45:00|27847.3|27812.3|27839.9|27819.9|27847.3|27821|27839.9|27812.3|6
1645001400000|2022-02-16 08:50:00|27840|27820|27839.3|27819.3|27840.4|27820.4|27838.8|27818.8|11
1645001700000|2022-02-16 08:55:00|27839.8|27819.8|27839.8|27819.8|27839.8|27819.8|27839.8|27819.8|1
1645002000000|2022-02-16 09:00:00|27839.9|27819.9|27837.4|27817.4|27839.9|27819.9|27837.2|27817.2|6
1645002300000|2022-02-16 09:05:00|27837.1|27817.1|27842.5|27822.5|27842.5|27822.5|27837.1|27817.1|11
1645002600000|2022-02-16 09:10:00|27842.4|27822.4|27842.3|27822.3|27843.5|27823.5|27842.2|27822.2|10
1645002900000|2022-02-16 09:15:00|27842.7|27822.7|27843|27823|27843.1|27823.1|27842.7|27822.7|3
1645003200000|2022-02-16 09:20:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1645003500000|2022-02-16 09:25:00|27843.1|27823.1|27843.5|27823.5|27843.5|27823.5|27841|27821|6
1645003800000|2022-02-16 09:30:00|27843.3|27823.3|27842.9|27822.9|27843.3|27823.3|27842.6|27822.6|6
1645004100000|2022-02-16 09:35:00|27843|27823|27845.3|27825.3|27845.5|27825.5|27843|27823|7
1645004400000|2022-02-16 09:40:00|27843.3|27823.3|27847.5|27827.5|27850.8|27827.7|27842.6|27815.6|18
1645004700000|2022-02-16 09:45:00|27847.7|27827.7|27850.5|27830.5|27851.8|27831.8|27847.7|27827.7|10
1645005000000|2022-02-16 09:50:00|27858.6|27823.6|27853.7|27833.7|27860.7|27833.7|27853.5|27823.6|6
1645005300000|2022-02-16 09:55:00|27853.8|27833.8|27865.8|27830.8|27866.6|27838.3|27853.5|27827.8|20
1645005600000|2022-02-16 10:00:00|27865.7|27830.7|27857.7|27837.7|27866.6|27841.4|27857.7|27830.7|11
1645005900000|2022-02-16 10:05:00|27857.5|27837.5|27857.5|27837.5|27857.7|27837.7|27857.5|27837.5|3
1645006200000|2022-02-16 10:10:00|27857.7|27837.7|27859.3|27839.3|27859.8|27839.8|27857.7|27837.7|6
1645006500000|2022-02-16 10:15:00|27859.2|27839.2|27858.3|27838.3|27859.8|27839.8|27858.3|27838.3|11
1645006800000|2022-02-16 10:20:00|27858.5|27838.5|27858.3|27838.3|27858.5|27838.5|27858.3|27838.3|2
1645007100000|2022-02-16 10:25:00|27858.5|27838.5|27860.8|27840.8|27860.8|27840.8|27858.5|27838.5|4
1645007400000|2022-02-16 10:30:00|27861.3|27841.3|27862.6|27827.6|27865|27842.9|27860.6|27825.6|10
1645008000000|2022-02-16 10:40:00|27860.6|27825.6|27862|27827|27862|27827|27860.6|27825.6|6
1645008300000|2022-02-16 10:45:00|27862.2|27827.2|27862.6|27827.6|27862.6|27827.6|27862.2|27827.2|2
1645009500000|2022-02-16 11:05:00|27862|27827|27862.6|27827.6|27862.6|27834.1|27854|27827|25
1645009800000|2022-02-16 11:10:00|27862|27827|27862.6|27827.6|27863|27836.1|27854|27827|29
1645010100000|2022-02-16 11:15:00|27856.1|27836.1|27862.6|27827.6|27863|27836.1|27854.1|27827|49
1645010400000|2022-02-16 11:20:00|27862|27827|27862.6|27827.6|27863|27836.1|27854|27827|25
1645011000000|2022-02-16 11:30:00|27860.6|27825.6|27847.7|27827.7|27860.6|27832.5|27847.7|27825.6|7
1645011300000|2022-02-16 11:35:00|27848.2|27828.2|27852.7|27832.7|27853.4|27833.4|27848.2|27828.2|16
1645011600000|2022-02-16 11:40:00|27852.5|27832.5|27857.6|27822.6|27857.6|27832.5|27849.8|27822.6|8
1645012200000|2022-02-16 11:50:00|27857.3|27822.3|27847.7|27827.7|27857.3|27828.5|27844.1|27819|15
1645012500000|2022-02-16 11:55:00|27844.5|27824.5|27844.1|27824.1|27844.5|27824.5|27843.8|27823.8|3
1645012800000|2022-02-16 12:00:00|27846.1|27826.1|27853.6|27818.6|27853.8|27826.3|27845.7|27818.2|8
1645013100000|2022-02-16 12:05:00|27852|27817|27852.2|27817.2|27852.2|27817.2|27851.8|27816.8|3
1645013400000|2022-02-16 12:10:00|27852.8|27817.8|27853.6|27818.6|27853.6|27818.6|27852.8|27817.8|3
1645014300000|2022-02-16 12:25:00|27852|27817|27848.7|27828.7|27855|27829.1|27848.7|27817|8
1645014600000|2022-02-16 12:30:00|27849.2|27829.2|27852.6|27817.6|27857.6|27830.3|27846.3|27817.6|22
1645014900000|2022-02-16 12:35:00|27852|27817|27850.5|27830.5|27855.2|27831.3|27846.7|27817|10
1645015200000|2022-02-16 12:40:00|27850.8|27830.8|27850.5|27830.5|27850.8|27830.8|27850.5|27830.5|2
1645016100000|2022-02-16 12:55:00|27858.6|27823.6|27861.2|27826.2|27864.3|27837.5|27851.7|27823.2|21
1645016400000|2022-02-16 13:00:00|27859|27824|27859.3|27824.3|27861.7|27826.7|27858.7|27823.7|11
1645016700000|2022-02-16 13:05:00|27859.8|27824.8|27852.8|27832.8|27859.8|27832.8|27852.8|27824.8|2
1645017000000|2022-02-16 13:10:00|27853.3|27833.3|27855.7|27835.7|27856.2|27836.2|27853.3|27833.3|4
1645017300000|2022-02-16 13:15:00|27855.2|27835.2|27852.8|27832.8|27860.7|27835.2|27852.8|27825.7|5
1645017900000|2022-02-16 13:25:00|27853.2|27833.2|27863.4|27828.4|27863.4|27833.2|27853.2|27824.2|5
1645018200000|2022-02-16 13:30:00|27861.2|27826.2|27852.7|27832.7|27861.6|27839.8|27852.7|27825.1|25
1645018500000|2022-02-16 13:35:00|27851.8|27831.8|27851.3|27831.3|27851.8|27831.8|27851.3|27831.3|2
1645019100000|2022-02-16 13:45:00|27850.8|27830.8|27853.8|27833.8|27853.8|27833.8|27850.8|27830.8|3
1645019400000|2022-02-16 13:50:00|27856.3|27836.3|27858.2|27838.2|27858.2|27838.2|27856.3|27836.3|9
1645019700000|2022-02-16 13:55:00|27857.8|27837.8|27856.7|27836.7|27857.8|27837.8|27856.7|27836.7|3
1645020000000|2022-02-16 14:00:00|27856.5|27836.5|27854.2|27834.2|27865.5|27837|27854.1|27828.2|13
1645020300000|2022-02-16 14:05:00|27854.7|27834.7|27857.2|27837.2|27857.7|27837.7|27854.7|27834.7|10
1645020600000|2022-02-16 14:10:00|27858.1|27838.1|27866.5|27831.5|27866.5|27838.1|27858.1|27831.5|2
1645020900000|2022-02-16 14:15:00|27865.9|27830.9|27857.7|27837.7|27865.9|27837.7|27857.2|27830.6|4
1645021200000|2022-02-16 14:20:00|27857.2|27837.2|27854.2|27834.2|27857.2|27837.2|27854.2|27834.2|3
1645021500000|2022-02-16 14:25:00|27853.2|27833.2|27852.7|27832.7|27860.7|27834|27852.6|27825.6|7
1645021800000|2022-02-16 14:30:00|27852.3|27832.3|27850.3|27830.3|27858.8|27832.3|27848.3|27821.3|9
1645022100000|2022-02-16 14:35:00|27850.7|27830.7|27858.8|27823.8|27859.6|27831.3|27850.7|27823.8|6
1645022700000|2022-02-16 14:45:00|27850.7|27830.7|27850.4|27830.4|27850.7|27830.7|27850.4|27830.4|2
1645023000000|2022-02-16 14:50:00|27858.6|27823.6|27863.6|27828.6|27864|27834|27854|27823.6|7
1645023300000|2022-02-16 14:55:00|27863|27828|27863|27828|27863.6|27828.6|27863|27828|3
1645023600000|2022-02-16 15:00:00|27863.6|27828.6|27863.6|27828.6|27864|27832.4|27852.4|27824|11
1645023900000|2022-02-16 15:05:00|27861.9|27826.9|27862.5|27827.5|27862.5|27827.5|27861.9|27826.9|2
1645024200000|2022-02-16 15:10:00|27862|27827|27861.5|27826.5|27862|27827|27861.5|27826.5|2
1645024500000|2022-02-16 15:15:00|27862|27827|27862.5|27827.5|27862.5|27827.5|27862|27827|2
1645024800000|2022-02-16 15:20:00|27862.9|27827.9|27862.9|27827.9|27862.9|27827.9|27862.9|27827.9|1
1645025400000|2022-02-16 15:30:00|27854.8|27834.8|27859.5|27824.5|27859.5|27834.8|27853.4|27824.5|3
1645025700000|2022-02-16 15:35:00|27859.4|27824.4|27859.4|27824.4|27860.5|27825.5|27858.7|27823.7|9
1645026000000|2022-02-16 15:40:00|27859.9|27824.9|27859.5|27824.5|27862.4|27827.4|27859.4|27824.4|8
1645026300000|2022-02-16 15:45:00|27859.9|27824.9|27859.5|27824.5|27860.5|27825.5|27859.5|27824.5|3
1645026600000|2022-02-16 15:50:00|27861.4|27826.4|27859.4|27824.4|27862.4|27827.4|27859.4|27824.4|6
1645026900000|2022-02-16 15:55:00|27859|27824|27857.3|27822.3|27859|27830.8|27850.8|27820.9|11
1645027200000|2022-02-16 16:00:00|27851.2|27831.2|27858.7|27823.7|27860.9|27831.2|27850.7|27821.3|11
1645027500000|2022-02-16 16:05:00|27858.6|27823.6|27858.6|27823.6|27858.6|27823.6|27858.6|27823.6|1
1645027800000|2022-02-16 16:10:00|27859.1|27824.1|27859.7|27824.7|27862.3|27827.3|27859.1|27824.1|8
1645028100000|2022-02-16 16:15:00|27859.2|27824.2|27858.6|27823.6|27859.2|27824.2|27858.6|27823.6|2
1645028700000|2022-02-16 16:25:00|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|27857.5|27822.5|1
1645029000000|2022-02-16 16:30:00|27855.5|27820.5|27857.5|27822.5|27857.5|27822.5|27855.5|27820.5|6
1645029300000|2022-02-16 16:35:00|27856.4|27821.4|27856.4|27821.4|27856.4|27821.4|27856.4|27821.4|1
1645029600000|2022-02-16 16:40:00|27856|27821|27853.9|27818.9|27856|27827.4|27846.8|27818.5|10
1645029900000|2022-02-16 16:45:00|27854.4|27819.4|27846.6|27826.6|27854.4|27826.8|27846.6|27818.9|5
1645030200000|2022-02-16 16:50:00|27846.8|27826.8|27846.6|27826.6|27846.8|27826.8|27846.6|27826.6|2
1645030500000|2022-02-16 16:55:00|27846.8|27826.8|27848.7|27813.7|27853.9|27826.8|27846.6|27813.7|12
1645030800000|2022-02-16 17:00:00|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|27849.3|27814.3|1
1645031100000|2022-02-16 17:05:00|27848.3|27813.3|27849.3|27814.3|27850.7|27815.7|27848.3|27813.3|4
1645032000000|2022-02-16 17:20:00|27849.8|27814.8|27849.8|27814.8|27849.8|27814.8|27849.8|27814.8|1
1645032300000|2022-02-16 17:25:00|27849.3|27814.3|27841.8|27821.8|27849.3|27821.8|27841.2|27814.3|3
1645032600000|2022-02-16 17:30:00|27841.7|27821.7|27860.7|27825.7|27861.1|27826.1|27841.7|27814.1|10
1645032900000|2022-02-16 17:35:00|27861.1|27826.1|27861.1|27826.1|27861.1|27826.1|27861.1|27826.1|1
1645033200000|2022-02-16 17:40:00|27856.1|27821.1|27850.7|27815.7|27856.1|27821.1|27850.7|27815.7|7
1645033500000|2022-02-16 17:45:00|27851.6|27816.6|27850.1|27815.1|27854|27819|27850.1|27815.1|4
1645034100000|2022-02-16 17:55:00|27850.7|27815.7|27855.7|27820.7|27855.7|27830.7|27845.7|27815.7|8
1645034700000|2022-02-16 18:05:00|27849.1|27814.1|27850.1|27815.1|27850.1|27815.1|27849.1|27814.1|2
1645035000000|2022-02-16 18:10:00|27847.7|27812.7|27846.1|27811.1|27849|27814|27846.1|27811.1|3
1645035300000|2022-02-16 18:15:00|27845.7|27810.7|27846.1|27811.1|27846.7|27811.7|27845.7|27810.7|4
1645035600000|2022-02-16 18:20:00|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|27845.7|27810.7|1
1645035900000|2022-02-16 18:25:00|27846.1|27811.1|27844.7|27809.7|27846.1|27811.1|27844.7|27809.7|3
1645037700000|2022-02-16 18:55:00|27845.7|27810.7|27843|27808|27845.7|27810.7|27840.7|27805.7|16
1645038000000|2022-02-16 19:00:00|27842.1|27807.1|27844|27809|27852|27817|27840.7|27805.7|12
1645038300000|2022-02-16 19:05:00|27839.1|27804.1|27836.1|27801.1|27839.2|27806.7|27826.7|27798.2|11
1645038600000|2022-02-16 19:10:00|27835.7|27800.7|27844|27809|27846|27811|27835.1|27800.1|12
1645038900000|2022-02-16 19:15:00|27841.4|27806.4|27833.6|27813.6|27844|27813.6|27833.6|27804.1|12
1645039200000|2022-02-16 19:20:00|27839.1|27804.1|27837|27802|27839.6|27804.6|27834|27799|8
1645040100000|2022-02-16 19:35:00|27839.6|27804.6|27843.6|27808.6|27847|27812|27837|27802|14
1645040400000|2022-02-16 19:40:00|27844.6|27809.6|27848|27813|27848|27813|27844.6|27809.6|2
1645041000000|2022-02-16 19:50:00|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|27844.6|27809.6|1
1645041300000|2022-02-16 19:55:00|27843.6|27808.6|27843.6|27808.6|27843.6|27808.6|27843.6|27808.6|1
1645061400000|2022-02-17 01:30:00|27848.1|27828.1|27851.1|27831.1|27851.1|27831.1|27847.6|27827.6|14
1645061700000|2022-02-17 01:35:00|27851.6|27831.6|27847|27827|27852.6|27832.6|27847|27827|9
1645062000000|2022-02-17 01:40:00|27848.1|27828.1|27847|27827|27848.1|27828.1|27847|27827|6
1645062300000|2022-02-17 01:45:00|27848.2|27828.2|27850.1|27830.1|27851.7|27831.7|27847.6|27827.6|15
1645062600000|2022-02-17 01:50:00|27850|27830|27847.5|27827.5|27857.1|27830|27847.5|27821|7
1645062900000|2022-02-17 01:55:00|27847.6|27827.6|27846.5|27826.5|27848|27828|27846.4|27826.4|19
1645063200000|2022-02-17 02:00:00|27846.4|27826.4|27846.9|27826.9|27847|27827|27846.4|27826.4|4
1645063500000|2022-02-17 02:05:00|27847.4|27827.4|27847|27827|27847.4|27827.4|27846.4|27826.4|4
1645063800000|2022-02-17 02:10:00|27846.9|27826.9|27846|27826|27846.9|27826.9|27846|27826|3
1645064100000|2022-02-17 02:15:00|27846.4|27826.4|27852|27832|27852|27832|27846|27826|9
1645064400000|2022-02-17 02:20:00|27852.5|27832.5|27857.5|27837.5|27861.4|27841.4|27851.5|27831.5|15
1645064700000|2022-02-17 02:25:00|27857|27837|27856.4|27836.4|27857|27837|27856|27836|7
1645065000000|2022-02-17 02:30:00|27856.9|27836.9|27857|27837|27857|27837|27856.9|27836.9|2
1645065300000|2022-02-17 02:35:00|27856.9|27836.9|27847|27827|27856.9|27836.9|27846.7|27826.7|31
1645065600000|2022-02-17 02:40:00|27846.9|27826.9|27847.5|27827.5|27847.5|27827.5|27846.7|27826.7|5
1645065900000|2022-02-17 02:45:00|27847.7|27827.7|27847.7|27827.7|27848|27828|27847.5|27827.5|7
1645066200000|2022-02-17 02:50:00|27848.7|27828.7|27852.8|27832.8|27852.8|27832.8|27848|27828|15
1645066500000|2022-02-17 02:55:00|27852.2|27832.2|27853|27833|27853|27833|27849.7|27829.7|13
1645066800000|2022-02-17 03:00:00|27853.5|27833.5|27853|27833|27857.9|27837.9|27853|27833|26
1645067100000|2022-02-17 03:05:00|27852.8|27832.8|27853|27833|27853|27833|27852.8|27832.8|8
1645067400000|2022-02-17 03:10:00|27852.7|27832.7|27847.7|27827.7|27852.7|27832.7|27847.7|27827.7|10
1645067700000|2022-02-17 03:15:00|27848.5|27828.5|27847|27827|27848.5|27828.5|27847|27827|7
1645068000000|2022-02-17 03:20:00|27847.5|27827.5|27842|27822|27849.7|27829.7|27842|27822|19
1645068300000|2022-02-17 03:25:00|27842.5|27822.5|27843.3|27823.3|27843.3|27823.3|27842.5|27822.5|4
1645068600000|2022-02-17 03:30:00|27843.7|27823.7|27842.3|27822.3|27844.8|27824.8|27841.8|27821.8|16
1645068900000|2022-02-17 03:35:00|27842.2|27822.2|27842.3|27822.3|27842.3|27822.3|27842.2|27822.2|8
1645069200000|2022-02-17 03:40:00|27840.5|27820.5|27838|27818|27843.8|27823.8|27837.3|27817.3|24
1645069500000|2022-02-17 03:45:00|27838.5|27818.5|27838|27818|27838.5|27818.5|27838|27818|4
1645069800000|2022-02-17 03:50:00|27838.5|27818.5|27853.5|27818.5|27855|27821.5|27838.5|27815|14
1645070100000|2022-02-17 03:55:00|27855|27820|27868.5|27833.5|27869|27834|27855|27820|77
1645070400000|2022-02-17 04:00:00|27868|27833|27880.5|27845.5|27883.5|27848.5|27868|27833|83
1645070700000|2022-02-17 04:05:00|27880|27845|27874|27839|27881|27846|27872|27837|35
1645071000000|2022-02-17 04:10:00|27878|27843|27866|27831|27880.5|27845.5|27864|27829|42
1645071300000|2022-02-17 04:15:00|27866.5|27831.5|27879.5|27844.5|27881|27846|27866.5|27831.5|15
1645071600000|2022-02-17 04:20:00|27879|27844|27879.5|27844.5|27881.5|27846.5|27879|27844|16
1645071900000|2022-02-17 04:25:00|27879|27844|27881|27846|27881.5|27846.5|27879|27844|6
1645072200000|2022-02-17 04:30:00|27880.5|27845.5|27874|27839|27880.5|27845.5|27873.5|27838.5|13
1645072500000|2022-02-17 04:35:00|27873.5|27838.5|27873.4|27838.4|27874|27839|27872.9|27837.9|7
1645072800000|2022-02-17 04:40:00|27876.5|27841.5|27879.5|27844.5|27881.5|27846.5|27875.5|27840.5|17
1645073100000|2022-02-17 04:45:00|27879.3|27844.3|27877|27842|27879.8|27844.8|27875|27840|17
1645073400000|2022-02-17 04:50:00|27877.5|27842.5|27874.5|27839.5|27878.5|27843.5|27874.5|27839.5|25
1645073700000|2022-02-17 04:55:00|27875|27840|27879.1|27844.1|27879.1|27844.1|27874.5|27839.5|12
1645074000000|2022-02-17 05:00:00|27878.6|27843.6|27878.1|27843.1|27878.9|27843.9|27878.1|27843.1|4
1645074300000|2022-02-17 05:05:00|27878|27843|27877|27842|27878|27843|27873.4|27838.4|21
1645074600000|2022-02-17 05:10:00|27877.5|27842.5|27877|27842|27880.5|27845.5|27874|27839|22
1645074900000|2022-02-17 05:15:00|27877.5|27842.5|27865.5|27830.5|27877.5|27842.5|27865|27830|23
1645075200000|2022-02-17 05:20:00|27866|27831|27864.5|27829.5|27866|27831|27864.5|27829.5|4
1645075800000|2022-02-17 05:30:00|27864.9|27829.9|27864.9|27829.9|27864.9|27829.9|27864.9|27829.9|1
1645076100000|2022-02-17 05:35:00|27864.6|27829.6|27864.5|27829.5|27864.6|27829.6|27864.5|27829.5|2
1645076400000|2022-02-17 05:40:00|27865.1|27830.1|27855.8|27835.8|27865.5|27835.8|27855.8|27829.5|5
1645076700000|2022-02-17 05:45:00|27855.3|27835.3|27857.7|27822.7|27859.2|27835.6|27850.8|27822.7|9
1645077000000|2022-02-17 05:50:00|27860.1|27825.1|27853.9|27833.9|27860.1|27834.4|27852.6|27825.1|8
1645077300000|2022-02-17 05:55:00|27864.7|27829.7|27864.1|27829.1|27864.7|27829.7|27864.1|27829.1|3
1645077600000|2022-02-17 06:00:00|27853.2|27833.2|27854.4|27834.4|27861.7|27834.4|27853.2|27826.4|5
1645077900000|2022-02-17 06:05:00|27853.9|27833.9|27853.9|27833.9|27860.1|27834.4|27851.2|27823.5|14
1645078200000|2022-02-17 06:10:00|27861.7|27826.7|27861.7|27826.7|27861.7|27826.7|27861.7|27826.7|1
1645078500000|2022-02-17 06:15:00|27853.2|27833.2|27856.8|27836.8|27864.8|27836.8|27852.3|27826.7|13
1645078800000|2022-02-17 06:20:00|27857.3|27837.3|27848.6|27828.6|27857.3|27837.3|27845.3|27820.2|21
1645079100000|2022-02-17 06:25:00|27848.8|27828.8|27849.5|27814.5|27865.7|27840.4|27842.6|27814.5|62
1645079400000|2022-02-17 06:30:00|27848|27813|27840.3|27820.3|27856|27822.3|27837.3|27811|73
1645079700000|2022-02-17 06:35:00|27849.7|27814.7|27856.5|27821.5|27857.2|27822.8|27842.8|27814.7|28
1645080000000|2022-02-17 06:40:00|27856.2|27821.2|27853.3|27833.3|27861.7|27834.6|27850.1|27820.8|23
1645080300000|2022-02-17 06:45:00|27853|27833|27847.6|27827.6|27860.7|27833.3|27847.3|27825.7|8
1645080600000|2022-02-17 06:50:00|27846.3|27826.3|27852|27817|27854.7|27826.8|27846.3|27817|12
1645080900000|2022-02-17 06:55:00|27851.7|27816.7|27851.5|27816.5|27851.7|27816.7|27851.4|27816.4|4
1645081200000|2022-02-17 07:00:00|27851.7|27816.7|27852.1|27817.1|27852.1|27817.1|27851.7|27816.7|2
1645081500000|2022-02-17 07:05:00|27847.2|27827.2|27847.6|27827.6|27847.6|27827.6|27847.2|27827.2|2
1645082100000|2022-02-17 07:15:00|27847.8|27827.8|27856.8|27836.8|27859.9|27836.8|27847.8|27823.5|28
1645082400000|2022-02-17 07:20:00|27854.2|27834.2|27847.4|27827.4|27854.2|27834.2|27847.4|27827.4|11
1645082700000|2022-02-17 07:25:00|27846.2|27826.2|27842.3|27822.3|27852.7|27826.2|27841.5|27814.7|20
1645083000000|2022-02-17 07:30:00|27841.7|27821.7|27848.2|27828.2|27848.2|27828.2|27841.7|27821.7|14
1645083300000|2022-02-17 07:35:00|27848.1|27828.1|27848.1|27828.1|27848.1|27828.1|27848.1|27828.1|1
1645083600000|2022-02-17 07:40:00|27848.6|27828.6|27853.2|27833.2|27853.2|27833.2|27848.6|27828.6|6
1645083900000|2022-02-17 07:45:00|27852.6|27832.6|27842.9|27822.9|27854.6|27832.6|27842.9|27818.8|18
1645084200000|2022-02-17 07:50:00|27842.4|27822.4|27852.4|27817.4|27852.7|27826.9|27842.4|27817.4|13
1645084500000|2022-02-17 07:55:00|27844.2|27824.2|27849.5|27814.5|27850|27824.2|27843|27814|8
1645084800000|2022-02-17 08:00:00|27841.5|27821.5|27841.2|27806.2|27848|27822|27832.2|27805.7|47
1645085100000|2022-02-17 08:05:00|27841.7|27806.7|27844.4|27809.4|27844.7|27815.2|27834.6|27806.2|86
1645085400000|2022-02-17 08:10:00|27835.3|27815.3|27840.2|27820.2|27843.1|27822.3|27833.9|27807.2|33
1645085700000|2022-02-17 08:15:00|27840|27820|27839.3|27819.3|27847.7|27820|27838.8|27812.2|6
1645086000000|2022-02-17 08:20:00|27839.4|27819.4|27848.8|27813.8|27848.8|27819.4|27839.3|27813|6
1645086300000|2022-02-17 08:25:00|27841.9|27821.9|27857|27837|27860|27838.5|27841.8|27814.9|29
1645086600000|2022-02-17 08:30:00|27857.3|27837.3|27853.8|27833.8|27859.6|27837.4|27849.2|27821.4|52
1645086900000|2022-02-17 08:35:00|27854.3|27834.3|27857.4|27837.4|27865|27838.3|27853.8|27830|42
1645087200000|2022-02-17 08:40:00|27860.4|27840.4|27849.5|27829.5|27860.4|27840.4|27849.5|27822|30
1645087500000|2022-02-17 08:45:00|27845.8|27825.8|27857|27822|27857.3|27830.3|27844.5|27820.8|65
1645087800000|2022-02-17 08:50:00|27850.3|27830.3|27860|27825|27860|27830.3|27850.3|27822.5|9
1645088100000|2022-02-17 08:55:00|27859.5|27824.5|27855.5|27820.5|27859.5|27830.3|27850|27820|7
1645088400000|2022-02-17 09:00:00|27848.5|27828.5|27852|27832|27856|27832|27848.5|27821|4
1645088700000|2022-02-17 09:05:00|27860|27825|27857|27837|27861|27837|27856|27824.7|7
1645089300000|2022-02-17 09:15:00|27864|27829|27862|27827|27864|27829|27860.5|27825.5|6
1645089600000|2022-02-17 09:20:00|27855.5|27835.5|27858|27838|27865.5|27838.5|27855.5|27830.5|6
1645089900000|2022-02-17 09:25:00|27859|27839|27861|27826|27866|27839|27857.5|27822.5|12
1645090200000|2022-02-17 09:30:00|27861.5|27826.5|27861.7|27826.7|27864.7|27829.7|27857.5|27822.5|24
1645090500000|2022-02-17 09:35:00|27861.8|27826.8|27853.3|27833.3|27861.8|27833.3|27850|27825.6|15
1645090800000|2022-02-17 09:40:00|27854|27834|27860|27825|27860|27834|27851.5|27824.6|5
1645091100000|2022-02-17 09:45:00|27859.8|27824.8|27859.8|27824.8|27859.8|27824.8|27859.8|27824.8|1
1645091400000|2022-02-17 09:50:00|27852.8|27832.8|27852|27832|27867|27832.8|27850|27824.6|17
1645091700000|2022-02-17 09:55:00|27851.8|27831.8|27848.1|27828.1|27852|27832|27848.1|27828.1|6
1645092000000|2022-02-17 10:00:00|27849.1|27829.1|27855.4|27835.4|27861.8|27835.5|27849|27825.3|19
1645092300000|2022-02-17 10:05:00|27855.9|27835.9|27850.1|27830.1|27860.6|27835.9|27850.1|27823|10
1645092600000|2022-02-17 10:10:00|27850|27830|27849.4|27829.4|27850.1|27830.1|27849|27829|8
1645093200000|2022-02-17 10:20:00|27850|27830|27850|27830|27850|27830|27850|27830|1
1645093500000|2022-02-17 10:25:00|27849.4|27829.4|27848.4|27828.4|27855.6|27829.4|27848.4|27820|5
1645093800000|2022-02-17 10:30:00|27847.5|27827.5|27847.2|27827.2|27847.5|27827.5|27846.8|27826.8|10
1645094100000|2022-02-17 10:35:00|27847|27827|27847|27827|27847.4|27827.4|27847|27827|5
1645094400000|2022-02-17 10:40:00|27847.2|27827.2|27847.5|27827.5|27847.8|27827.8|27847.2|27827.2|8
1645094700000|2022-02-17 10:45:00|27847.3|27827.3|27847.5|27827.5|27847.5|27827.5|27847.3|27827.3|4
1645095000000|2022-02-17 10:50:00|27847.3|27827.3|27853.1|27833.1|27853.2|27833.2|27847.3|27827.3|11
1645095300000|2022-02-17 10:55:00|27853|27833|27850.7|27830.7|27853.1|27833.1|27850.7|27830.7|16
1645095600000|2022-02-17 11:00:00|27850.5|27830.5|27857.6|27822.6|27857.6|27830.5|27850.5|27822.6|2
1645097400000|2022-02-17 11:30:00|27857.8|27822.8|27861.3|27826.3|27861.3|27826.3|27857.8|27822.8|10
1645098300000|2022-02-17 11:45:00|27860.8|27825.8|27860.8|27825.8|27860.8|27825.8|27860.8|27825.8|1
1645099200000|2022-02-17 12:00:00|27856|27836|27861.8|27826.8|27861.8|27836.8|27854.8|27826.8|7
1645099500000|2022-02-17 12:05:00|27861.3|27826.3|27860.3|27825.3|27861.3|27826.3|27860.3|27825.3|4
1645099800000|2022-02-17 12:10:00|27859.1|27824.1|27849.8|27814.8|27859.1|27824.1|27849.8|27814.8|16
1645100100000|2022-02-17 12:15:00|27849.3|27814.3|27842.8|27822.8|27850.2|27823.3|27842.8|27814|6
1645100400000|2022-02-17 12:20:00|27850.6|27815.6|27839.8|27819.8|27850.6|27819.8|27834.7|27805.6|23
1645100700000|2022-02-17 12:25:00|27839.3|27819.3|27841.5|27821.5|27845.7|27821.7|27837.1|27810|36
1645101000000|2022-02-17 12:30:00|27847.1|27827.1|27851.6|27816.6|27852|27827.1|27843|27816.6|8
1645101600000|2022-02-17 12:40:00|27839|27819|27838.2|27818.2|27845.6|27819|27837.2|27809.6|11
1645101900000|2022-02-17 12:45:00|27838|27818|27838|27818|27838|27818|27837.8|27817.8|3
1645102200000|2022-02-17 12:50:00|27837.8|27817.8|27837.1|27817.1|27840.4|27820.4|27834.8|27814.8|21
1645102500000|2022-02-17 12:55:00|27837.3|27817.3|27836.7|27816.7|27837.3|27817.3|27836.7|27816.7|3
1645102800000|2022-02-17 13:00:00|27836.5|27816.5|27836.5|27816.5|27836.5|27816.5|27835.8|27815.8|4
1645103100000|2022-02-17 13:05:00|27836.7|27816.7|27841.8|27821.8|27847.3|27821.8|27836.7|27812|21
1645103400000|2022-02-17 13:10:00|27840.8|27820.8|27853|27818|27867|27832|27840.8|27815.8|26
1645103700000|2022-02-17 13:15:00|27854.6|27819.6|27863.2|27828.2|27874.8|27839.8|27854.6|27819.6|39
1645104000000|2022-02-17 13:20:00|27863.7|27828.7|27863.6|27828.6|27864|27829|27863.6|27828.6|4
1645104300000|2022-02-17 13:25:00|27863.8|27828.8|27863|27828|27870.3|27844.5|27856.5|27828|39
1645104600000|2022-02-17 13:30:00|27863.1|27828.1|27849.3|27829.3|27864.3|27834.3|27848.8|27820.8|22
1645104900000|2022-02-17 13:35:00|27855.8|27820.8|27843|27823|27855.8|27824.8|27843|27820.3|6
1645105200000|2022-02-17 13:40:00|27851|27816|27849.3|27829.3|27855.6|27829.3|27842.8|27816|35
1645105500000|2022-02-17 13:45:00|27852.8|27832.8|27870|27835|27873.6|27844.2|27852.8|27824.6|33
1645105800000|2022-02-17 13:50:00|27861.8|27841.8|27861.8|27841.8|27861.8|27841.8|27861.8|27841.8|1
1645106100000|2022-02-17 13:55:00|27869.6|27834.6|27860.4|27840.4|27869.6|27840.6|27860.4|27834|13
1645106400000|2022-02-17 14:00:00|27860.6|27840.6|27864|27829|27869.5|27840.6|27856|27821|22
1645106700000|2022-02-17 14:05:00|27859|27824|27851.4|27831.4|27860|27831.4|27849.3|27824|6
1645107000000|2022-02-17 14:10:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|1
1645107300000|2022-02-17 14:15:00|27857|27822|27857|27822|27857|27822|27857|27822|1
1645107600000|2022-02-17 14:20:00|27857.6|27822.6|27857.6|27822.6|27857.6|27822.6|27857.3|27822.3|4
1645107900000|2022-02-17 14:25:00|27858|27823|27857.8|27822.8|27858|27823|27857.6|27822.6|4
1645108200000|2022-02-17 14:30:00|27858|27823|27859.2|27824.2|27859.2|27824.2|27858|27823|8
1645108500000|2022-02-17 14:35:00|27859|27824|27859.7|27824.7|27860.2|27834|27854|27823.8|10
1645108800000|2022-02-17 14:40:00|27860.2|27825.2|27861.4|27826.4|27861.4|27834.4|27854|27824.2|13
1645109100000|2022-02-17 14:45:00|27858.4|27838.4|27868.1|27833.1|27868.1|27839|27858.4|27832|10
1645109400000|2022-02-17 14:50:00|27868.3|27833.3|27879.2|27844.2|27879.6|27853.3|27863.3|27833.3|14
1645109700000|2022-02-17 14:55:00|27879.1|27844.1|27884.9|27849.9|27890.6|27860.4|27873.4|27843.6|21
1645110000000|2022-02-17 15:00:00|27884.7|27849.7|27875.2|27855.2|27884.7|27857.2|27871.7|27846.6|21
1645110300000|2022-02-17 15:05:00|27882.2|27847.2|27870.2|27850.2|27882.2|27850.7|27870.2|27842.2|9
1645110600000|2022-02-17 15:10:00|27878.2|27843.2|27880.2|27845.2|27880.2|27845.2|27878.2|27843.2|7
1645110900000|2022-02-17 15:15:00|27879.7|27844.7|27879.6|27844.6|27879.7|27851.7|27871.2|27843.7|6
1645111200000|2022-02-17 15:20:00|27878.7|27843.7|27879.6|27844.6|27879.6|27844.6|27878.7|27843.7|4
1645111500000|2022-02-17 15:25:00|27879.7|27844.7|27886.7|27851.7|27887.7|27859.2|27875.2|27844.7|12
1645111800000|2022-02-17 15:30:00|27887|27852|27880.7|27845.7|27887|27852|27880.7|27845.7|8
1645112100000|2022-02-17 15:35:00|27881|27846|27881.2|27846.2|27881.2|27846.2|27880.7|27845.7|3
1645112400000|2022-02-17 15:40:00|27881|27846|27868.4|27848.4|27881|27848.4|27868.4|27841.3|8
1645112700000|2022-02-17 15:45:00|27868.2|27848.2|27880.8|27845.8|27880.8|27849.6|27868.2|27845.6|12
1645113000000|2022-02-17 15:50:00|27869.2|27834.2|27861.3|27841.3|27873.2|27841.8|27859.8|27830.4|23
1645113300000|2022-02-17 15:55:00|27862|27842|27870|27835|27873|27842.4|27862|27834|7
1645113600000|2022-02-17 16:00:00|27873|27838|27866.2|27831.2|27874|27839|27864.4|27829.4|12
1645113900000|2022-02-17 16:05:00|27866.8|27831.8|27866.6|27831.6|27866.8|27831.8|27866.6|27831.6|2
1645114200000|2022-02-17 16:10:00|27866.5|27831.5|27865.6|27830.6|27866.6|27831.6|27865.6|27830.6|3
1645114500000|2022-02-17 16:15:00|27866.6|27831.6|27870.6|27835.6|27870.6|27846.5|27866.5|27831.6|6
1645114800000|2022-02-17 16:20:00|27871.6|27836.6|27868.8|27833.8|27871.6|27836.6|27868.8|27833.8|8
1645115100000|2022-02-17 16:25:00|27868.3|27833.3|27867|27832|27868.3|27833.3|27866.6|27831.6|6
1645115400000|2022-02-17 16:30:00|27866.6|27831.6|27865.6|27830.6|27866.6|27831.6|27865.6|27830.6|3
1645116300000|2022-02-17 16:45:00|27857.4|27837.4|27856.4|27836.4|27865.6|27837.4|27856.4|27830.6|3
1645116600000|2022-02-17 16:50:00|27857|27837|27863.4|27828.4|27865.6|27837.4|27857|27828.4|4
1645116900000|2022-02-17 16:55:00|27863.9|27828.9|27865.4|27830.4|27865.4|27830.4|27863.3|27828.3|8
1645117200000|2022-02-17 17:00:00|27864.9|27829.9|27864.4|27829.4|27864.9|27829.9|27864.4|27829.4|2
1645117500000|2022-02-17 17:05:00|27863.9|27828.9|27873|27838|27873|27845.6|27863.9|27828.9|11
1645117800000|2022-02-17 17:10:00|27873.3|27838.3|27860.8|27840.8|27873.3|27840.8|27860.8|27834.4|15
1645118100000|2022-02-17 17:15:00|27860.9|27840.9|27869.9|27834.9|27869.9|27840.9|27860.9|27834.9|2
1645118400000|2022-02-17 17:20:00|27869.4|27834.4|27868.9|27833.9|27869.4|27834.4|27868.4|27833.4|8
1645118700000|2022-02-17 17:25:00|27869.4|27834.4|27861.3|27841.3|27869.4|27841.3|27860.8|27833.9|8
1645119000000|2022-02-17 17:30:00|27861.4|27841.4|27865.6|27830.6|27867.5|27841.5|27861|27830.6|14
1645119300000|2022-02-17 17:35:00|27865.1|27830.1|27865.1|27830.1|27865.6|27830.6|27865.1|27830.1|3
1645119900000|2022-02-17 17:45:00|27865.2|27830.2|27865.2|27830.2|27865.2|27830.2|27865.2|27830.2|1
1645120500000|2022-02-17 17:55:00|27865.7|27830.7|27868.6|27833.6|27869.7|27834.7|27865.1|27830.1|11
1645120800000|2022-02-17 18:00:00|27868.1|27833.1|27865.2|27830.2|27868.1|27833.1|27864.7|27829.7|8
1645121100000|2022-02-17 18:05:00|27865.1|27830.1|27865.2|27830.2|27865.2|27830.2|27865.1|27830.1|2
1645121400000|2022-02-17 18:10:00|27865.1|27830.1|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|6
1645121700000|2022-02-17 18:15:00|27864.7|27829.7|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|4
1645122000000|2022-02-17 18:20:00|27864.7|27829.7|27865.2|27830.2|27865.2|27830.2|27864.7|27829.7|6
1645122300000|2022-02-17 18:25:00|27864.3|27829.3|27864.8|27829.8|27864.8|27829.8|27863.3|27828.3|6
1645122900000|2022-02-17 18:35:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645123200000|2022-02-17 18:40:00|27866.6|27831.6|27865.6|27830.6|27866.6|27831.6|27863.5|27828.5|5
1645123500000|2022-02-17 18:45:00|27866|27831|27867|27832|27867|27832|27866|27831|3
1645124100000|2022-02-17 18:55:00|27864|27829|27865.1|27830.1|27865.6|27830.6|27864|27829|3
1645125000000|2022-02-17 19:10:00|27865.6|27830.6|27865.6|27830.6|27865.6|27830.6|27865.6|27830.6|1
1645125300000|2022-02-17 19:15:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645126500000|2022-02-17 19:35:00|27865|27830|27865|27830|27865.6|27830.6|27865|27830|3
1645127100000|2022-02-17 19:45:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645147800000|2022-02-18 01:30:00|27876.5|27856.5|27873.6|27838.6|27881.5|27856.5|27873.6|27838.6|34
1645148100000|2022-02-18 01:35:00|27875.7|27840.7|27875.7|27840.7|27879.7|27850.7|27869.6|27839.1|46
1645148400000|2022-02-18 01:40:00|27876.1|27841.1|27866.9|27846.9|27876.1|27848.2|27865.9|27839.1|16
1645148700000|2022-02-18 01:45:00|27865.9|27845.9|27864.4|27844.4|27866.4|27846.4|27864|27844|15
1645149000000|2022-02-18 01:50:00|27864|27844|27861.9|27841.9|27872|27846|27861.4|27837|19
1645149300000|2022-02-18 01:55:00|27861.5|27841.5|27862|27842|27862.7|27842.7|27861.4|27841.4|14
1645149900000|2022-02-18 02:05:00|27862.5|27842.5|27862.5|27842.5|27867|27847|27862|27842|18
1645150200000|2022-02-18 02:10:00|27863|27843|27867|27847|27867|27847|27863|27843|5
1645150500000|2022-02-18 02:15:00|27867.5|27847.5|27867|27847|27872.5|27852.5|27867|27847|14
1645150800000|2022-02-18 02:20:00|27866.5|27846.5|27868|27848|27868.5|27848.5|27866.5|27846.5|6
1645151100000|2022-02-18 02:25:00|27868.5|27848.5|27872.5|27852.5|27874|27854|27868.5|27848.5|21
1645151400000|2022-02-18 02:30:00|27872|27852|27872.5|27852.5|27873|27853|27867.5|27847.5|25
1645151700000|2022-02-18 02:35:00|27872|27852|27872.5|27852.5|27872.5|27852.5|27871.5|27851.5|4
1645152000000|2022-02-18 02:40:00|27873|27853|27872.5|27852.5|27879.5|27853.5|27867.5|27840.5|16
1645152300000|2022-02-18 02:45:00|27872|27852|27872|27852|27872|27852|27869.5|27849.5|10
1645152600000|2022-02-18 02:50:00|27872.5|27852.5|27879.5|27844.5|27879.5|27852.5|27872|27844|6
1645152900000|2022-02-18 02:55:00|27879|27844|27872.5|27852.5|27883|27852.5|27871.5|27844|23
1645153200000|2022-02-18 03:00:00|27872|27852|27876.5|27856.5|27884|27857|27871.5|27848.5|31
1645153500000|2022-02-18 03:05:00|27874|27854|27875.5|27855.5|27876.5|27856.5|27872.5|27852.5|9
1645153800000|2022-02-18 03:10:00|27875|27855|27878.5|27858.5|27879|27859|27871.5|27851.5|29
1645154100000|2022-02-18 03:15:00|27878|27858|27877|27857|27878|27858|27877|27857|3
1645154400000|2022-02-18 03:20:00|27876.5|27856.5|27873|27853|27877|27857|27872.5|27852.5|8
1645154700000|2022-02-18 03:25:00|27872.5|27852.5|27872|27852|27872.5|27852.5|27872|27852|2
1645155000000|2022-02-18 03:30:00|27871.5|27851.5|27871|27851|27871.5|27851.5|27871|27851|2
1645155300000|2022-02-18 03:35:00|27871.5|27851.5|27872|27852|27872|27852|27871.5|27851.5|2
1645155900000|2022-02-18 03:45:00|27872.5|27852.5|27873|27853|27873|27853|27872.5|27852.5|2
1645156200000|2022-02-18 03:50:00|27872.7|27852.7|27872.7|27852.7|27873|27853|27872.7|27852.7|3
1645156500000|2022-02-18 03:55:00|27873.2|27853.2|27872|27852|27877.5|27857.5|27871.9|27851.9|20
1645156800000|2022-02-18 04:00:00|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|27872.5|27852.5|1
1645157100000|2022-02-18 04:05:00|27874.9|27854.9|27876.9|27856.9|27876.9|27856.9|27873|27853|28
1645157400000|2022-02-18 04:10:00|27877|27857|27876.7|27856.7|27877.7|27857.7|27876.7|27856.7|13
1645157700000|2022-02-18 04:15:00|27877|27857|27877.7|27857.7|27878|27858|27877|27857|6
1645158000000|2022-02-18 04:20:00|27877.5|27857.5|27877.7|27857.7|27877.7|27857.7|27877.5|27857.5|2
1645158300000|2022-02-18 04:25:00|27878|27858|27877.5|27857.5|27878|27858|27877|27857|8
1645158600000|2022-02-18 04:30:00|27877|27857|27877.3|27857.3|27877.3|27857.3|27877|27857|2
1645159200000|2022-02-18 04:40:00|27873.7|27853.7|27872.7|27852.7|27873.7|27853.7|27872.7|27852.7|2
1645160100000|2022-02-18 04:55:00|27873|27853|27877.3|27857.3|27877.3|27857.3|27873|27853|8
1645160400000|2022-02-18 05:00:00|27877|27857|27877|27857|27877.8|27857.8|27876.7|27856.7|14
1645160700000|2022-02-18 05:05:00|27876.8|27856.8|27876.8|27856.8|27877.3|27857.3|27876.3|27856.3|10
1645161000000|2022-02-18 05:10:00|27877.3|27857.3|27877.8|27857.8|27877.8|27857.8|27877.3|27857.3|2
1645161300000|2022-02-18 05:15:00|27877.5|27857.5|27877.8|27857.8|27877.8|27857.8|27877.5|27857.5|2
1645161600000|2022-02-18 05:20:00|27877.7|27857.7|27877.3|27857.3|27877.8|27857.8|27877|27857|5
1645162200000|2022-02-18 05:30:00|27877|27857|27877.9|27857.9|27877.9|27857.9|27877|27857|4
1645162500000|2022-02-18 05:35:00|27877.7|27857.7|27877|27857|27878.5|27858.5|27877|27857|9
1645162800000|2022-02-18 05:40:00|27876.9|27856.9|27877|27857|27877.9|27857.9|27876.9|27856.9|6
1645163100000|2022-02-18 05:45:00|27876.9|27856.9|27876.7|27856.7|27876.9|27856.9|27876.7|27856.7|2
1645163400000|2022-02-18 05:50:00|27876.3|27856.3|27876.2|27856.2|27876.3|27856.3|27876.2|27856.2|2
1645163700000|2022-02-18 05:55:00|27875.6|27855.6|27871.9|27851.9|27875.6|27855.6|27871.9|27851.9|8
1645164000000|2022-02-18 06:00:00|27872.4|27852.4|27872.4|27852.4|27872.4|27852.4|27871|27851|7
1645164300000|2022-02-18 06:05:00|27871.9|27851.9|27872.4|27852.4|27873|27853|27870.7|27850.7|11
1645164600000|2022-02-18 06:10:00|27872.2|27852.2|27867.5|27847.5|27872.5|27852.5|27867|27847|15
1645164900000|2022-02-18 06:15:00|27867.4|27847.4|27867.5|27847.5|27870.5|27850.5|27866.5|27846.5|18
1645165200000|2022-02-18 06:20:00|27867|27847|27867.2|27847.2|27867.5|27847.5|27866.6|27846.6|10
1645165500000|2022-02-18 06:25:00|27869.7|27849.7|27862.1|27842.1|27870.9|27850.9|27862.1|27842.1|20
1645165800000|2022-02-18 06:30:00|27862.6|27842.6|27863.2|27843.2|27863.2|27843.2|27862.6|27842.6|2
1645166100000|2022-02-18 06:35:00|27862.5|27842.5|27862.5|27842.5|27865.3|27845.3|27862.2|27842.2|9
1645166400000|2022-02-18 06:40:00|27863|27843|27862.5|27842.5|27863|27843|27862.2|27842.2|4
1645166700000|2022-02-18 06:45:00|27862.2|27842.2|27862|27842|27865.8|27845.8|27861|27841|21
1645167300000|2022-02-18 06:55:00|27861.5|27841.5|27861|27841|27861.5|27841.5|27861|27841|2
1645167600000|2022-02-18 07:00:00|27861.5|27841.5|27861.6|27841.6|27861.6|27841.6|27861.1|27841.1|6
1645167900000|2022-02-18 07:05:00|27861.2|27841.2|27856.5|27836.5|27861.6|27841.6|27856.5|27836.5|21
1645168200000|2022-02-18 07:10:00|27857|27837|27851.6|27831.6|27863.6|27839.8|27851|27828.6|31
1645168500000|2022-02-18 07:15:00|27851.5|27831.5|27852.2|27832.2|27852.6|27832.6|27851.1|27831.1|15
1645168800000|2022-02-18 07:20:00|27851.6|27831.6|27842.8|27822.8|27852.3|27832.3|27842.8|27822.8|36
1645169100000|2022-02-18 07:25:00|27842.6|27822.6|27841.3|27821.3|27849.7|27822.9|27840.4|27814.4|27
1645169400000|2022-02-18 07:30:00|27842.3|27822.3|27841.3|27821.3|27842.3|27822.3|27841.3|27821.3|10
1645169700000|2022-02-18 07:35:00|27840.9|27820.9|27841.4|27821.4|27841.4|27821.4|27840.4|27820.4|6
1645170000000|2022-02-18 07:40:00|27841.6|27821.6|27842.2|27822.2|27842.8|27822.8|27841.6|27821.6|5
1645170300000|2022-02-18 07:45:00|27844.5|27824.5|27842.2|27822.2|27846.6|27826.6|27841.8|27821.8|16
1645170600000|2022-02-18 07:50:00|27841.8|27821.8|27846.8|27826.8|27846.9|27826.9|27841.8|27821.8|35
1645170900000|2022-02-18 07:55:00|27847.2|27827.2|27849.2|27829.2|27857|27832.8|27847.2|27821.1|28
1645171200000|2022-02-18 08:00:00|27857.7|27822.7|27847.6|27827.6|27857.7|27828.3|27846.9|27819.7|17
1645171500000|2022-02-18 08:05:00|27847.4|27827.4|27847.2|27827.2|27847.6|27827.6|27847.2|27827.2|6
1645171800000|2022-02-18 08:10:00|27845.1|27825.1|27844.2|27824.2|27846.9|27826.9|27843.2|27823.2|19
1645172100000|2022-02-18 08:15:00|27843.6|27823.6|27842.6|27822.6|27844.2|27824.2|27842.2|27822.2|4
1645172400000|2022-02-18 08:20:00|27842.3|27822.3|27844.2|27824.2|27846.9|27826.9|27842.3|27822.3|8
1645172700000|2022-02-18 08:25:00|27844.7|27824.7|27843.4|27823.4|27850|27826.6|27840.4|27815|23
1645173000000|2022-02-18 08:30:00|27843.1|27823.1|27850|27815|27850|27823.6|27842.8|27815|6
1645173300000|2022-02-18 08:35:00|27849.8|27814.8|27855|27820|27855|27820|27849.8|27814.8|19
1645173600000|2022-02-18 08:40:00|27854.8|27819.8|27850.1|27815.1|27854.8|27821.3|27841.2|27814.7|14
1645173900000|2022-02-18 08:45:00|27850|27815|27853.1|27818.1|27854|27819|27850|27815|12
1645174200000|2022-02-18 08:50:00|27853.5|27818.5|27865|27830|27866|27833.2|27853.2|27818.5|17
1645174500000|2022-02-18 08:55:00|27861|27826|27859|27824|27861.5|27832.5|27849|27824|13
1645174800000|2022-02-18 09:00:00|27859.5|27824.5|27864|27829|27866|27831|27859.5|27824.5|12
1645175100000|2022-02-18 09:05:00|27863.6|27828.6|27859.5|27824.5|27863.6|27828.6|27859.5|27824.5|16
1645175400000|2022-02-18 09:10:00|27859|27824|27860.6|27825.6|27861|27826|27857|27822|12
1645175700000|2022-02-18 09:15:00|27861|27826|27861|27826|27861|27834|27853.5|27824.3|15
1645176000000|2022-02-18 09:20:00|27860.5|27825.5|27860.5|27825.5|27860.5|27831.9|27851.7|27823.9|18
1645176300000|2022-02-18 09:25:00|27860|27825|27859.5|27824.5|27861.3|27833.8|27853.8|27824|16
1645176600000|2022-02-18 09:30:00|27859|27824|27858|27823|27859|27824|27857|27822|7
1645176900000|2022-02-18 09:35:00|27857.5|27822.5|27858|27823|27858.5|27823.5|27855.5|27820.5|7
1645177200000|2022-02-18 09:40:00|27858.5|27823.5|27855.5|27820.5|27859|27824|27855.5|27820.5|8
1645177500000|2022-02-18 09:45:00|27855.9|27820.9|27856|27821|27856|27821|27855.9|27820.9|2
1645177800000|2022-02-18 09:50:00|27856.5|27821.5|27855.9|27820.9|27856.5|27821.5|27855.9|27820.9|3
1645178100000|2022-02-18 09:55:00|27856.4|27821.4|27855.5|27820.5|27864|27829|27855.5|27820.5|12
1645178400000|2022-02-18 10:00:00|27856|27821|27856.4|27821.4|27856.4|27821.4|27856|27821|4
1645178700000|2022-02-18 10:05:00|27849.4|27829.4|27860.6|27825.6|27864.4|27829.4|27849.4|27825.1|18
1645179000000|2022-02-18 10:10:00|27859|27824|27860.6|27825.6|27861.6|27826.6|27859|27824|13
1645179300000|2022-02-18 10:15:00|27859.6|27824.6|27855.6|27820.6|27859.6|27824.6|27855.6|27820.6|8
1645179600000|2022-02-18 10:20:00|27856|27821|27855.5|27820.5|27856|27821|27855.1|27820.1|4
1645179900000|2022-02-18 10:25:00|27855.6|27820.6|27856|27821|27856|27821|27855.6|27820.6|2
1645180200000|2022-02-18 10:30:00|27856.7|27821.7|27856|27821|27861.5|27830.3|27850.3|27820.5|12
1645180500000|2022-02-18 10:35:00|27856.5|27821.5|27855.5|27820.5|27860.6|27825.6|27855.5|27820.5|13
1645180800000|2022-02-18 10:40:00|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|27856.5|27821.5|1
1645181400000|2022-02-18 10:50:00|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|27849.5|27829.5|1
1645182000000|2022-02-18 11:00:00|27850.5|27830.5|27855.5|27820.5|27857.1|27830.5|27850|27820|9
1645182300000|2022-02-18 11:05:00|27855|27820|27855|27820|27855|27820|27855|27820|1
1645182900000|2022-02-18 11:15:00|27854.5|27819.5|27858.9|27823.9|27859|27824|27854.5|27819.5|6
1645183200000|2022-02-18 11:20:00|27858.5|27823.5|27857.8|27822.8|27858.5|27823.5|27857.8|27822.8|3
1645183500000|2022-02-18 11:25:00|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|27858.5|27823.5|1
1645184400000|2022-02-18 11:40:00|27858.8|27823.8|27857.6|27822.6|27858.8|27823.8|27857.3|27822.3|10
1645185600000|2022-02-18 12:00:00|27859.6|27824.6|27859.6|27824.6|27859.6|27824.6|27859.6|27824.6|1
1645186200000|2022-02-18 12:10:00|27862.2|27827.2|27858.6|27823.6|27862.6|27827.6|27856.6|27821.6|9
1645186500000|2022-02-18 12:15:00|27858.1|27823.1|27857.9|27822.9|27858.1|27823.1|27857.9|27822.9|2
1645187400000|2022-02-18 12:30:00|27858|27823|27852.5|27817.5|27858.2|27823.2|27852.5|27817.5|7
1645187700000|2022-02-18 12:35:00|27852|27817|27852.3|27817.3|27852.3|27817.3|27852|27817|2
1645188000000|2022-02-18 12:40:00|27851.8|27816.8|27852|27817|27852|27817|27851.8|27816.8|2
1645188600000|2022-02-18 12:50:00|27852.5|27817.5|27854.3|27819.3|27854.3|27819.3|27852.5|27817.5|2
1645188900000|2022-02-18 12:55:00|27854.2|27819.2|27845|27825|27854.7|27825.8|27844.9|27816.5|12
1645189200000|2022-02-18 13:00:00|27853|27818|27848|27828|27856|27829.2|27848|27817.5|13
1645189500000|2022-02-18 13:05:00|27848.5|27828.5|27848.5|27828.5|27856|27829.5|27846.5|27820.5|18
1645189800000|2022-02-18 13:10:00|27849.5|27829.5|27855|27835|27855|27835|27849.5|27829.5|5
1645190100000|2022-02-18 13:15:00|27854|27834|27853|27833|27855|27835|27853|27833|11
1645190400000|2022-02-18 13:20:00|27853.5|27833.5|27854.7|27834.7|27854.7|27834.7|27853.5|27833.5|6
1645190700000|2022-02-18 13:25:00|27854.5|27834.5|27857|27837|27857.2|27837.2|27854.5|27834.5|6
1645191000000|2022-02-18 13:30:00|27857.5|27837.5|27853.8|27833.8|27864|27837.5|27853.7|27829|6
1645191300000|2022-02-18 13:35:00|27853.3|27833.3|27860|27825|27860|27833.3|27853.3|27825|2
1645191600000|2022-02-18 13:40:00|27860.5|27825.5|27848|27828|27860.5|27828.8|27848|27825|7
1645191900000|2022-02-18 13:45:00|27848.5|27828.5|27859.7|27824.7|27864.3|27835.2|27848.5|27824.7|45
1645192200000|2022-02-18 13:50:00|27859.5|27824.5|27852.5|27832.5|27859.7|27832.7|27851.5|27823.5|11
1645192500000|2022-02-18 13:55:00|27853|27833|27853|27833|27853|27833|27853|27833|1
1645193400000|2022-02-18 14:10:00|27852.5|27832.5|27852.4|27832.4|27852.5|27832.5|27852.4|27832.4|2
1645193700000|2022-02-18 14:15:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.3|27832.3|3
1645194000000|2022-02-18 14:20:00|27852.3|27832.3|27852.6|27832.6|27852.6|27832.6|27852.3|27832.3|3
1645194300000|2022-02-18 14:25:00|27852.4|27832.4|27860.7|27825.7|27860.7|27832.4|27852.4|27825.6|3
1645194600000|2022-02-18 14:30:00|27860.6|27825.6|27854.4|27834.4|27860.6|27834.4|27854|27825.6|3
1645194900000|2022-02-18 14:35:00|27854|27834|27860.6|27825.6|27860.6|27834.5|27853.8|27824.2|11
1645195200000|2022-02-18 14:40:00|27854|27834|27864|27829|27864.2|27834|27854|27829|3
1645195500000|2022-02-18 14:45:00|27854.4|27834.4|27854|27834|27854.4|27834.4|27854|27834|2
1645195800000|2022-02-18 14:50:00|27860.5|27825.5|27861.6|27826.6|27861.6|27826.6|27860.5|27825.5|2
1645196100000|2022-02-18 14:55:00|27861.1|27826.1|27860.5|27825.5|27862.4|27834.4|27854.4|27824|12
1645196400000|2022-02-18 15:00:00|27861.5|27826.5|27864.6|27829.6|27864.6|27829.6|27860.5|27825.5|15
1645196700000|2022-02-18 15:05:00|27864.7|27829.7|27864.7|27829.7|27864.7|27829.7|27864.7|27829.7|1
1645197000000|2022-02-18 15:10:00|27863.6|27828.6|27864.2|27829.2|27864.7|27836.2|27852.6|27825.6|12
1645197300000|2022-02-18 15:15:00|27854.4|27834.4|27855.6|27835.6|27862.6|27835.6|27854.4|27826.1|5
1645197600000|2022-02-18 15:20:00|27856.1|27836.1|27865.1|27830.1|27865.5|27836.1|27856.1|27829.5|4
1645197900000|2022-02-18 15:25:00|27865.6|27830.6|27866.1|27831.1|27866.1|27839.1|27858.6|27830.6|4
1645198200000|2022-02-18 15:30:00|27866|27831|27866.5|27831.5|27867|27832|27865.5|27830.5|9
1645198800000|2022-02-18 15:40:00|27869.5|27834.5|27868.7|27833.7|27871.1|27842.1|27861.8|27833.7|16
1645199100000|2022-02-18 15:45:00|27859.4|27839.4|27864|27829|27867.7|27839.4|27858.4|27829|13
1645199400000|2022-02-18 15:50:00|27863|27828|27863.8|27828.8|27864.6|27829.6|27863|27828|9
1645199700000|2022-02-18 15:55:00|27863.5|27843.5|27867.8|27832.8|27867.8|27843.5|27858.8|27828.9|8
1645200000000|2022-02-18 16:00:00|27867.4|27832.4|27868.3|27833.3|27869.2|27834.2|27867.4|27832.4|10
1645200300000|2022-02-18 16:05:00|27868.4|27833.4|27875.2|27840.2|27875.2|27840.2|27868.3|27833.3|29
1645200600000|2022-02-18 16:10:00|27875.7|27840.7|27875.6|27840.6|27876.6|27841.6|27874.4|27839.4|10
1645200900000|2022-02-18 16:15:00|27871.2|27836.2|27870.2|27835.2|27871.2|27836.2|27870.2|27835.2|2
1645201200000|2022-02-18 16:20:00|27870|27835|27864.6|27829.6|27872.6|27838.7|27857.4|27827.6|19
1645201500000|2022-02-18 16:25:00|27870|27835|27869.6|27834.6|27872|27843.5|27857.4|27829.6|16
1645201800000|2022-02-18 16:30:00|27866|27846|27872|27837|27874.6|27846|27866|27837|4
1645202100000|2022-02-18 16:35:00|27869.6|27834.6|27868.4|27833.4|27869.6|27842.2|27860.4|27832.4|11
1645202400000|2022-02-18 16:40:00|27869.6|27834.6|27871.2|27836.2|27871.2|27836.2|27868.9|27833.9|3
1645202700000|2022-02-18 16:45:00|27872.1|27837.1|27874.1|27839.1|27874.1|27839.1|27872.1|27837.1|3
1645203000000|2022-02-18 16:50:00|27874.7|27839.7|27875.7|27840.7|27875.7|27840.7|27874.7|27839.7|2
1645203300000|2022-02-18 16:55:00|27877.1|27842.1|27879.1|27844.1|27880|27855|27866.8|27841.6|27
1645203600000|2022-02-18 17:00:00|27879.6|27844.6|27880.1|27845.1|27880.1|27845.1|27879.6|27844.6|2
1645203900000|2022-02-18 17:05:00|27877.9|27842.9|27876.6|27841.6|27877.9|27842.9|27875.6|27840.6|6
1645204200000|2022-02-18 17:10:00|27877.1|27842.1|27877.1|27842.1|27877.1|27847.6|27867.6|27840.6|9
1645204500000|2022-02-18 17:15:00|27876.6|27841.6|27877.1|27842.1|27877.6|27848.1|27868.1|27841.6|6
1645204800000|2022-02-18 17:20:00|27876.6|27841.6|27876.1|27841.1|27876.6|27847.6|27867.6|27841.1|4
1645205100000|2022-02-18 17:25:00|27867.6|27847.6|27876.6|27841.6|27877.1|27847.6|27867.6|27841.1|9
1645205400000|2022-02-18 17:30:00|27869.3|27849.3|27876|27841|27877|27849.3|27867.5|27841|7
1645205700000|2022-02-18 17:35:00|27867.5|27847.5|27876|27841|27876|27847.5|27867.5|27841|2
1645206000000|2022-02-18 17:40:00|27867.5|27847.5|27876|27841|27876|27847.5|27867.5|27841|2
1645206300000|2022-02-18 17:45:00|27876.5|27841.5|27876|27841|27876.5|27841.5|27876|27841|2
1645206600000|2022-02-18 17:50:00|27875.6|27840.6|27875.6|27840.6|27875.6|27840.6|27874.6|27839.6|3
1645206900000|2022-02-18 17:55:00|27876.1|27841.1|27875.6|27840.6|27876.1|27847.6|27867.6|27840.1|6
1645207500000|2022-02-18 18:05:00|27876.5|27841.5|27873|27838|27876.5|27841.5|27870.6|27835.6|6
1645208400000|2022-02-18 18:20:00|27870.6|27835.6|27870.6|27835.6|27870.6|27844.5|27864.5|27835.6|3
1645208700000|2022-02-18 18:25:00|27864|27829|27868.6|27833.6|27868.6|27833.6|27863.6|27828.6|5
1645209900000|2022-02-18 18:45:00|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|27864.6|27829.6|1
1645210200000|2022-02-18 18:50:00|27865|27830|27865|27830|27865|27830|27865|27830|1
1645211400000|2022-02-18 19:10:00|27868.6|27833.6|27868.6|27833.6|27868.6|27833.6|27868.6|27833.6|1
1645212000000|2022-02-18 19:20:00|27869|27834|27868.6|27833.6|27869|27834|27868.6|27833.6|2
1645212600000|2022-02-18 19:30:00|27860.6|27825.6|27858.6|27823.6|27865|27830|27855.6|27820.6|9
1645212900000|2022-02-18 19:35:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1645213200000|2022-02-18 19:40:00|27862.4|27827.4|27862.4|27827.4|27862.4|27827.4|27862.4|27827.4|1
1645213500000|2022-02-18 19:45:00|27862|27827|27862|27827|27862|27827|27862|27827|1
1645214400000|2022-02-18 20:00:00|27861.9|27826.9|27866.7|27831.7|27866.9|27831.9|27861.9|27826.9|4
1645215300000|2022-02-18 20:15:00|27857.9|27822.9|27857.9|27822.9|27857.9|27822.9|27857.9|27822.9|1
1645215600000|2022-02-18 20:20:00|27863.9|27828.9|27863.9|27828.9|27863.9|27828.9|27863.9|27828.9|1
1645216500000|2022-02-18 20:35:00|27863|27828|27863|27828|27863|27828|27863|27828|1
1645217400000|2022-02-18 20:50:00|27862.2|27827.2|27862.2|27827.2|27862.2|27827.2|27862.2|27827.2|1
1645407000000|2022-02-21 01:30:00|27871.7|27836.7|27869.1|27834.1|27871.7|27836.7|27868.2|27833.2|27
1645407300000|2022-02-21 01:35:00|27869.7|27834.7|27850.4|27830.4|27869.7|27840.6|27850.4|27825.2|28
1645407600000|2022-02-21 01:40:00|27851.6|27831.6|27855.1|27820.1|27857.7|27831.6|27845.6|27817.2|45
1645407900000|2022-02-21 01:45:00|27855.7|27820.7|27843.6|27823.6|27857.2|27826.9|27842.2|27818.2|29
1645408200000|2022-02-21 01:50:00|27850.7|27815.7|27851.1|27816.1|27859.2|27829.9|27844.7|27815.7|29
1645408500000|2022-02-21 01:55:00|27852.7|27817.7|27852.7|27817.7|27853.2|27818.2|27852.1|27817.1|8
1645408800000|2022-02-21 02:00:00|27852.1|27817.1|27847.2|27827.2|27852.1|27827.6|27847.2|27817.1|3
1645409100000|2022-02-21 02:05:00|27847.6|27827.6|27861|27826|27865.8|27840.4|27847.2|27826|30
1645409400000|2022-02-21 02:10:00|27861.3|27826.3|27851.6|27816.6|27861.3|27831.5|27844.5|27816.6|30
1645409700000|2022-02-21 02:15:00|27851.3|27816.3|27840.7|27820.7|27851.3|27821.9|27840.4|27815.7|10
1645410000000|2022-02-21 02:20:00|27841.6|27821.6|27841.6|27821.6|27841.6|27821.6|27841.6|27821.6|1
1645410300000|2022-02-21 02:25:00|27841.8|27821.8|27841.6|27821.6|27841.9|27821.9|27841.6|27821.6|4
1645410600000|2022-02-21 02:30:00|27849|27814|27844|27809|27849|27814|27843.5|27808.5|13
1645410900000|2022-02-21 02:35:00|27843|27808|27839|27804|27843|27812|27829.5|27800.5|47
1645411200000|2022-02-21 02:40:00|27839.1|27804.1|27844.8|27809.8|27844.8|27816.3|27831.4|27804.1|14
1645411500000|2022-02-21 02:45:00|27838.4|27818.4|27846.2|27811.2|27847.1|27821.6|27837.2|27809.1|28
1645411800000|2022-02-21 02:50:00|27846.1|27811.1|27842.6|27822.6|27849.7|27822.7|27840.3|27810.8|23
1645412100000|2022-02-21 02:55:00|27842.7|27822.7|27842.7|27822.7|27843|27823|27841.1|27821.1|23
1645412400000|2022-02-21 03:00:00|27842.5|27822.5|27854.5|27819.5|27855|27827.7|27842.5|27813.5|21
1645412700000|2022-02-21 03:05:00|27851.5|27816.5|27850|27815|27851.5|27816.5|27849.5|27814.5|8
1645413000000|2022-02-21 03:10:00|27850.5|27815.5|27845.4|27825.4|27854.5|27826.8|27845.4|27815|18
1645413300000|2022-02-21 03:15:00|27846.2|27826.2|27846.8|27826.8|27849.8|27826.8|27842.6|27814.7|11
1645413600000|2022-02-21 03:20:00|27846.6|27826.6|27849.1|27814.1|27851.7|27826.6|27844.6|27814.1|10
1645413900000|2022-02-21 03:25:00|27840.4|27820.4|27836.6|27816.6|27840.4|27820.4|27835.7|27815.7|17
1645414200000|2022-02-21 03:30:00|27844|27809|27848.5|27813.5|27849|27814|27844|27809|20
1645414500000|2022-02-21 03:35:00|27847.5|27812.5|27835.4|27815.4|27847.5|27819|27835.4|27809|38
1645414800000|2022-02-21 03:40:00|27835.7|27815.7|27844.1|27809.1|27844.7|27816.5|27835.4|27809.1|12
1645415100000|2022-02-21 03:45:00|27835.7|27815.7|27846.6|27811.6|27846.6|27818.9|27835.7|27811.6|7
1645415400000|2022-02-21 03:50:00|27841.1|27821.1|27838.3|27818.3|27844.6|27821.5|27837.5|27808.4|15
1645415700000|2022-02-21 03:55:00|27844.8|27809.8|27845.2|27810.2|27847.7|27821.2|27837.5|27809|26
1645416000000|2022-02-21 04:00:00|27845.1|27810.1|27845.2|27810.2|27846.1|27818.4|27838.1|27809|19
1645416300000|2022-02-21 04:05:00|27845|27810|27831.8|27811.8|27845|27816.4|27831.8|27802.9|16
1645416600000|2022-02-21 04:10:00|27834.2|27814.2|27831.7|27811.7|27841.1|27814.2|27831.2|27804.8|13
1645416900000|2022-02-21 04:15:00|27831.2|27811.2|27836.1|27801.1|27836.6|27811.8|27826.3|27799.6|32
1645417200000|2022-02-21 04:20:00|27835.8|27800.8|27820.4|27800.4|27836.1|27806.1|27820.3|27792.9|24
1645417500000|2022-02-21 04:25:00|27817.2|27797.2|27826.7|27791.7|27830.7|27802.9|27817.2|27789.7|26
1645417800000|2022-02-21 04:30:00|27826.2|27791.2|27820.2|27800.2|27826.5|27801.6|27819.9|27789.7|12
1645418100000|2022-02-21 04:35:00|27820.7|27800.7|27824.9|27804.9|27832.7|27806.6|27820.7|27794.1|31
1645418400000|2022-02-21 04:40:00|27832.7|27797.7|27831.7|27796.7|27832.7|27797.7|27831.7|27796.7|8
1645418700000|2022-02-21 04:45:00|27830.7|27795.7|27827|27792|27830.7|27795.7|27827|27792|6
1645419000000|2022-02-21 04:50:00|27822|27787|27824.1|27789.1|27824.1|27789.1|27822|27787|10
1645419300000|2022-02-21 04:55:00|27823.7|27788.7|27816|27781|27824.4|27796.6|27809.3|27780.8|31
1645419600000|2022-02-21 05:00:00|27816.2|27781.2|27809.1|27774.1|27816.2|27786.2|27800.4|27772.9|25
1645419900000|2022-02-21 05:05:00|27799.7|27779.7|27802.6|27782.6|27812.7|27784.2|27795.6|27766.7|30
1645420200000|2022-02-21 05:10:00|27808.7|27773.7|27808.7|27773.7|27808.7|27773.7|27807.7|27772.7|11
1645420500000|2022-02-21 05:15:00|27808.1|27773.1|27807.7|27772.7|27808.7|27780.6|27799.6|27772.1|18
1645420800000|2022-02-21 05:20:00|27810.7|27775.7|27812.7|27777.7|27812.7|27777.7|27810.7|27775.7|3
1645421100000|2022-02-21 05:25:00|27812.1|27777.1|27812.2|27777.2|27812.7|27777.7|27812.1|27777.1|11
1645421400000|2022-02-21 05:30:00|27812.7|27777.7|27812.7|27777.7|27813.1|27785.8|27804.4|27777.2|12
1645421700000|2022-02-21 05:35:00|27806.3|27786.3|27821.2|27786.2|27827.7|27798.6|27805.8|27783.2|31
1645422000000|2022-02-21 05:40:00|27822|27787|27821.7|27786.7|27822.2|27787.2|27821.2|27786.2|12
1645422300000|2022-02-21 05:45:00|27822.7|27787.7|27821.1|27786.1|27822.7|27787.7|27820.2|27785.2|13
1645422600000|2022-02-21 05:50:00|27821.7|27786.7|27826.1|27791.1|27826.8|27803.6|27816.2|27786.7|14
1645422900000|2022-02-21 05:55:00|27817.7|27797.7|27824|27789|27824|27798.1|27813.5|27787|12
1645423200000|2022-02-21 06:00:00|27824.5|27789.5|27813.3|27793.3|27827|27798.1|27813.3|27789.5|8
1645423500000|2022-02-21 06:05:00|27813.1|27793.1|27813.7|27793.7|27814.7|27794.7|27813.1|27793.1|5
1645423800000|2022-02-21 06:10:00|27813.5|27793.5|27823.3|27788.3|27824|27795.8|27813.5|27788.3|17
1645424100000|2022-02-21 06:15:00|27816.3|27796.3|27815.4|27795.4|27823|27798|27812.3|27787.3|32
1645424400000|2022-02-21 06:20:00|27816.5|27796.5|27811.1|27791.1|27824.6|27796.5|27807.6|27781.6|20
1645424700000|2022-02-21 06:25:00|27810.3|27790.3|27802.1|27782.1|27816.6|27791.1|27801.5|27774|17
1645425000000|2022-02-21 06:30:00|27802.2|27782.2|27817.6|27782.6|27820.2|27791|27802.2|27780.2|16
1645425300000|2022-02-21 06:35:00|27808.9|27788.9|27801.9|27781.9|27815.7|27788.9|27801.6|27780.7|11
1645425600000|2022-02-21 06:40:00|27799.6|27779.6|27804.7|27769.7|27804.7|27781.7|27797.6|27769.1|18
1645425900000|2022-02-21 06:45:00|27804.8|27769.8|27805.1|27770.1|27805.1|27770.1|27804.8|27769.8|2
1645426200000|2022-02-21 06:50:00|27805.2|27770.2|27797.6|27777.6|27805.2|27777.6|27795.8|27770.1|6
1645426500000|2022-02-21 06:55:00|27797.2|27777.2|27805|27770|27805.1|27777.6|27797.2|27769.5|8
1645426800000|2022-02-21 07:00:00|27805.1|27770.1|27799.6|27779.6|27805.7|27779.6|27797.6|27770.1|5
1645427100000|2022-02-21 07:05:00|27801.2|27781.2|27801.2|27781.2|27801.2|27781.2|27801.2|27781.2|1
1645427400000|2022-02-21 07:10:00|27799.6|27779.6|27783.2|27763.2|27806.7|27780.2|27782.3|27760|44
1645427700000|2022-02-21 07:15:00|27783.7|27763.7|27790.4|27770.4|27796.7|27770.8|27779.2|27754.8|47
1645428000000|2022-02-21 07:20:00|27791.2|27771.2|27792.4|27772.4|27800|27772.4|27786.2|27759.7|32
1645428300000|2022-02-21 07:25:00|27789.7|27769.7|27779.7|27744.7|27795.2|27769.7|27773.6|27744.7|25
1645428600000|2022-02-21 07:30:00|27782|27747|27783.4|27763.4|27794.7|27766.6|27776.4|27746.9|31
1645428900000|2022-02-21 07:35:00|27785.7|27765.7|27785.4|27765.4|27786.6|27766.6|27785.4|27765.4|13
1645429200000|2022-02-21 07:40:00|27786.4|27766.4|27786.4|27766.4|27786.4|27766.4|27781.4|27761.4|26
1645429500000|2022-02-21 07:45:00|27787.7|27767.7|27783.9|27763.9|27794.1|27768.9|27783.6|27755.4|29
1645429800000|2022-02-21 07:50:00|27783.4|27763.4|27771.4|27751.4|27790|27763.4|27771.4|27742.9|33
1645430100000|2022-02-21 07:55:00|27771.9|27751.9|27788.5|27753.5|27791.4|27762.2|27771.4|27751.2|60
1645430400000|2022-02-21 08:00:00|27789.1|27754.1|27787.7|27752.7|27794.7|27766.6|27777.6|27749.7|24
1645430700000|2022-02-21 08:05:00|27788.1|27753.1|27792.1|27757.1|27794|27764.2|27782.6|27752.7|17
1645431000000|2022-02-21 08:10:00|27791.7|27756.7|27790.7|27755.7|27791.7|27762.6|27782.6|27752.9|13
1645431300000|2022-02-21 08:15:00|27789.1|27754.1|27790.2|27755.2|27792.7|27762.7|27778.6|27749.1|46
1645431600000|2022-02-21 08:20:00|27790.7|27755.7|27784.7|27749.7|27790.7|27761.6|27780.4|27749.7|20
1645431900000|2022-02-21 08:25:00|27785.1|27750.1|27792.1|27757.1|27792.1|27766.2|27778.4|27750|13
1645432200000|2022-02-21 08:30:00|27791.9|27756.9|27787.7|27752.7|27792.1|27757.1|27787.7|27752.7|10
1645432500000|2022-02-21 08:35:00|27788.1|27753.1|27804.2|27769.2|27812|27779|27787.7|27752.7|40
1645432800000|2022-02-21 08:40:00|27802.7|27767.7|27804|27769|27804.1|27769.1|27802.7|27767.7|4
1645433100000|2022-02-21 08:45:00|27804.1|27769.1|27804|27769|27804.5|27769.5|27804|27769|5
1645433400000|2022-02-21 08:50:00|27803.7|27768.7|27803.7|27768.7|27803.7|27768.7|27803.7|27768.7|1
1645433700000|2022-02-21 08:55:00|27797.1|27762.1|27803.7|27768.7|27806.1|27771.1|27796.1|27761.1|14
1645434000000|2022-02-21 09:00:00|27805.1|27770.1|27806.1|27771.1|27806.1|27771.1|27805.1|27770.1|3
1645434300000|2022-02-21 09:05:00|27807.1|27772.1|27805.1|27770.1|27807.6|27772.6|27803.1|27768.1|8
1645434600000|2022-02-21 09:10:00|27803.6|27768.6|27796|27776|27805.1|27776.2|27796|27768.6|9
1645434900000|2022-02-21 09:15:00|27794.2|27774.2|27801|27766|27801.1|27774.2|27794.1|27765.5|7
1645435200000|2022-02-21 09:20:00|27801.1|27766.1|27791|27756|27801.3|27766.3|27791|27756|8
1645435500000|2022-02-21 09:25:00|27791.4|27756.4|27792.4|27757.4|27792.4|27757.4|27790.9|27755.9|7
1645435800000|2022-02-21 09:30:00|27792.5|27757.5|27791.4|27756.4|27792.9|27757.9|27790.9|27755.9|6
1645436400000|2022-02-21 09:40:00|27791.9|27756.9|27792.1|27757.1|27792.1|27757.1|27791.9|27756.9|2
1645436700000|2022-02-21 09:45:00|27793.6|27758.6|27798.4|27763.4|27798.4|27763.4|27793.6|27758.6|8
1645437000000|2022-02-21 09:50:00|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|27801.5|27766.5|1
1645437300000|2022-02-21 09:55:00|27801.6|27766.6|27801.5|27766.5|27801.6|27766.6|27801.5|27766.5|2
1645438200000|2022-02-21 10:10:00|27803.9|27768.9|27816.5|27781.5|27816.5|27781.5|27803.9|27768.9|9
1645438500000|2022-02-21 10:15:00|27814.9|27779.9|27809.9|27774.9|27814.9|27779.9|27809.9|27774.9|4
1645438800000|2022-02-21 10:20:00|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|27812.5|27777.5|1
1645439100000|2022-02-21 10:25:00|27812.9|27777.9|27806.9|27771.9|27812.9|27777.9|27804.1|27769.1|8
1645439400000|2022-02-21 10:30:00|27806.2|27771.2|27804.7|27769.7|27806.2|27771.2|27804.7|27769.7|4
1645440000000|2022-02-21 10:40:00|27808.9|27773.9|27812.9|27777.9|27812.9|27777.9|27808.9|27773.9|3
1645440600000|2022-02-21 10:50:00|27810.9|27775.9|27810.9|27775.9|27810.9|27775.9|27810.9|27775.9|1
1645442700000|2022-02-21 11:25:00|27812.4|27777.4|27810.5|27775.5|27812.4|27777.4|27810.5|27775.5|3
1645443000000|2022-02-21 11:30:00|27812.5|27777.5|27815.9|27780.9|27815.9|27780.9|27812.5|27777.5|8
1645443300000|2022-02-21 11:35:00|27816|27781|27819|27784|27819|27784|27816|27781|6
1645443600000|2022-02-21 11:40:00|27819.5|27784.5|27819.1|27784.1|27819.6|27784.6|27819.1|27784.1|3
1645444200000|2022-02-21 11:50:00|27819.5|27784.5|27822.5|27787.5|27826.7|27791.7|27819.5|27784.5|19
1645444500000|2022-02-21 11:55:00|27822.1|27787.1|27823.6|27788.6|27824|27789|27822|27787|8
1645444800000|2022-02-21 12:00:00|27824|27789|27822.9|27787.9|27824|27789|27822|27787|8
1645446000000|2022-02-21 12:20:00|27821.4|27786.4|27822.9|27787.9|27822.9|27787.9|27821.4|27786.4|2
1645446300000|2022-02-21 12:25:00|27822|27787|27822|27787|27822|27787|27822|27787|1
1645446600000|2022-02-21 12:30:00|27820|27785|27819.6|27784.6|27820.1|27785.1|27819.5|27784.5|9
1645447200000|2022-02-21 12:40:00|27820.6|27785.6|27823.5|27788.5|27823.5|27788.5|27820.6|27785.6|4
1645447500000|2022-02-21 12:45:00|27823|27788|27826.2|27791.2|27826.4|27791.4|27822.9|27787.9|7
1645447800000|2022-02-21 12:50:00|27825|27790|27827.6|27792.6|27827.7|27792.7|27825|27790|9
1645448100000|2022-02-21 12:55:00|27820.1|27800.1|27832.4|27797.4|27833.1|27801.1|27820.1|27796.5|17
1645448400000|2022-02-21 13:00:00|27831.9|27796.9|27822|27787|27831.9|27796.9|27822|27787|23
1645448700000|2022-02-21 13:05:00|27822.5|27787.5|27824.9|27789.9|27830|27795|27822.5|27787.5|12
1645449000000|2022-02-21 13:10:00|27826.5|27791.5|27825.6|27790.6|27826.5|27791.5|27825|27790|5
1645449600000|2022-02-21 13:20:00|27827|27792|27826.1|27791.1|27827|27792|27826.1|27791.1|2
1645449900000|2022-02-21 13:25:00|27826|27791|27826.1|27791.1|27827|27792|27826|27791|3
1645450200000|2022-02-21 13:30:00|27828|27793|27829.5|27794.5|27829.5|27794.5|27828|27793|4
1645450500000|2022-02-21 13:35:00|27829.4|27794.4|27829.5|27794.5|27829.6|27794.6|27828.3|27793.3|8
1645450800000|2022-02-21 13:40:00|27829|27794|27826|27791|27829.5|27794.5|27826|27791|8
1645451100000|2022-02-21 13:45:00|27826.1|27791.1|27829.5|27794.5|27830.6|27795.6|27826.1|27791.1|7
1645451400000|2022-02-21 13:50:00|27824.5|27789.5|27824.6|27789.6|27826.5|27791.5|27823.9|27788.9|8
1645451700000|2022-02-21 13:55:00|27824.5|27789.5|27820.2|27785.2|27824.5|27789.5|27817.8|27782.8|32
1645452000000|2022-02-21 14:00:00|27820.1|27785.1|27828.3|27793.3|27828.3|27793.3|27819.3|27784.3|21
1645452300000|2022-02-21 14:05:00|27828.6|27793.6|27828.6|27793.6|27829.8|27794.8|27828.6|27793.6|5
1645452600000|2022-02-21 14:10:00|27827|27792|27821|27786|27827|27792|27821|27786|14
1645452900000|2022-02-21 14:15:00|27820.8|27785.8|27821.3|27786.3|27821.3|27786.3|27820.2|27785.2|6
1645453200000|2022-02-21 14:20:00|27820.5|27785.5|27821.5|27786.5|27821.5|27786.5|27820.5|27785.5|3
1645453500000|2022-02-21 14:25:00|27821|27786|27822|27787|27822|27787|27821|27786|3
1645453800000|2022-02-21 14:30:00|27821.5|27786.5|27820.5|27785.5|27822|27787|27820.5|27785.5|5
1645454100000|2022-02-21 14:35:00|27821|27786|27822|27787|27822|27787|27821|27786|3
1645454400000|2022-02-21 14:40:00|27822.5|27787.5|27823.6|27788.6|27824.6|27789.6|27822.5|27787.5|5
1645454700000|2022-02-21 14:45:00|27823.5|27788.5|27826.5|27791.5|27826.5|27791.5|27823.5|27788.5|5
1645455300000|2022-02-21 14:55:00|27825|27790|27826|27791|27826|27791|27823.5|27788.5|8
1645455600000|2022-02-21 15:00:00|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|27828|27793|3
1645455900000|2022-02-21 15:05:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27828|27793|2
1645456200000|2022-02-21 15:10:00|27828|27793|27828.5|27793.5|27828.5|27793.5|27827.5|27792.5|8
1645456500000|2022-02-21 15:15:00|27826.5|27791.5|27820.5|27785.5|27826.5|27791.5|27820.5|27785.5|13
1645456800000|2022-02-21 15:20:00|27824.6|27789.6|27824.5|27789.5|27824.6|27789.6|27824.5|27789.5|2
1645457100000|2022-02-21 15:25:00|27821.5|27786.5|27821.5|27786.5|27822.5|27787.5|27821|27786|6
1645457400000|2022-02-21 15:30:00|27821|27786|27821|27786|27821|27786|27821|27786|1
1645458300000|2022-02-21 15:45:00|27822|27787|27822.5|27787.5|27822.5|27787.5|27822|27787|2
1645458600000|2022-02-21 15:50:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1645458900000|2022-02-21 15:55:00|27825|27790|27826.5|27791.5|27827|27792|27822.4|27787.4|9
1645459200000|2022-02-21 16:00:00|27826|27791|27830|27795|27830|27795|27825.5|27790.5|9
1645459500000|2022-02-21 16:05:00|27830.5|27795.5|27825.5|27790.5|27833.5|27798.5|27820.6|27785.6|19
1645459800000|2022-02-21 16:10:00|27825.3|27790.3|27824|27789|27825.7|27790.7|27824|27789|3
1645460100000|2022-02-21 16:15:00|27823.6|27788.6|27823.6|27788.6|27823.6|27788.6|27823|27788|3
1645460400000|2022-02-21 16:20:00|27823|27788|27823|27788|27823|27788|27823|27788|1
1645460700000|2022-02-21 16:25:00|27824|27789|27824|27789|27824|27789|27824|27789|1
1645461300000|2022-02-21 16:35:00|27823|27788|27821.6|27786.6|27824.5|27789.5|27821.6|27786.6|8
1645461600000|2022-02-21 16:40:00|27821.3|27786.3|27821.6|27786.6|27821.6|27786.6|27821.3|27786.3|2
1645461900000|2022-02-21 16:45:00|27821|27786|27821|27786|27822|27787|27821|27786|4
1645462200000|2022-02-21 16:50:00|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|27821.6|27786.6|1
1645462500000|2022-02-21 16:55:00|27821.5|27786.5|27822.5|27787.5|27822.5|27787.5|27821.5|27786.5|3
1645462800000|2022-02-21 17:00:00|27823|27788|27824|27789|27824|27789|27823|27788|3
1645464000000|2022-02-21 17:20:00|27825.7|27790.7|27828.5|27793.5|27828.5|27793.5|27825.7|27790.7|3
1645464300000|2022-02-21 17:25:00|27828.6|27793.6|27825.6|27790.6|27829|27794|27825.6|27790.6|4
1645464600000|2022-02-21 17:30:00|27825.3|27790.3|27824.5|27789.5|27825.3|27790.3|27824.5|27789.5|2
1645466100000|2022-02-21 17:55:00|27826|27791|27825|27790|27829.5|27794.5|27824.5|27789.5|16
1645467000000|2022-02-21 18:10:00|27825.5|27790.5|27825|27790|27825.5|27790.5|27825|27790|2
1645467300000|2022-02-21 18:15:00|27828|27793|27833|27798|27833|27798|27828|27793|3
1645467600000|2022-02-21 18:20:00|27835.5|27800.5|27835.5|27800.5|27836|27801|27835.5|27800.5|3
1645468200000|2022-02-21 18:30:00|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|27828.5|27793.5|1
1645469400000|2022-02-21 18:50:00|27829|27794|27832|27797|27832.5|27797.5|27829|27794|4
1645470000000|2022-02-21 19:00:00|27833|27798|27834.5|27799.5|27834.5|27799.5|27832.5|27797.5|4
1645470600000|2022-02-21 19:10:00|27838|27803|27839|27804|27839.5|27804.5|27837.5|27802.5|13
1645472400000|2022-02-21 19:40:00|27839.5|27804.5|27839|27804|27840.5|27805.5|27839|27804|4
1645472700000|2022-02-21 19:45:00|27838|27803|27837.5|27802.5|27838|27803|27837.5|27802.5|8
1645493400000|2022-02-22 01:30:00|27851.7|27831.7|27849.7|27829.7|27852.8|27832.8|27848.8|27828.8|26
1645493700000|2022-02-22 01:35:00|27850.3|27830.3|27848.8|27828.8|27852.8|27832.8|27848.3|27828.3|29
1645494000000|2022-02-22 01:40:00|27849.3|27829.3|27852.2|27832.2|27853.3|27833.3|27849.3|27829.3|14
1645494300000|2022-02-22 01:45:00|27852.8|27832.8|27869.3|27849.3|27876.3|27849.3|27852.8|27832.8|50
1645494600000|2022-02-22 01:50:00|27868.8|27848.8|27861.8|27841.8|27869.4|27849.4|27860.4|27840.4|26
1645494900000|2022-02-22 01:55:00|27861.3|27841.3|27861.2|27841.2|27861.8|27841.8|27855.8|27835.8|28
1645495200000|2022-02-22 02:00:00|27861.1|27841.1|27861.8|27841.8|27862.3|27842.3|27861.1|27841.1|8
1645495500000|2022-02-22 02:05:00|27859.3|27839.3|27855.3|27835.3|27859.3|27839.3|27854.3|27834.3|10
1645495800000|2022-02-22 02:10:00|27853.4|27833.4|27858.5|27823.5|27860|27833.4|27853.4|27823|6
1645496100000|2022-02-22 02:15:00|27859|27824|27854|27819|27859.5|27824.5|27853.5|27818.5|15
1645496400000|2022-02-22 02:20:00|27854.5|27819.5|27849.5|27814.5|27854.5|27819.5|27848.5|27813.5|15
1645496700000|2022-02-22 02:25:00|27849|27814|27855.5|27820.5|27855.5|27820.5|27847.5|27812.5|26
1645497000000|2022-02-22 02:30:00|27855|27820|27848.9|27813.9|27860|27825|27841.3|27813.9|31
1645497300000|2022-02-22 02:35:00|27850.3|27815.3|27838.4|27818.4|27850.3|27823.3|27834|27807.5|42
1645497600000|2022-02-22 02:40:00|27839|27819|27842|27822|27848.9|27822.4|27835.4|27807.9|24
1645497900000|2022-02-22 02:45:00|27841.4|27821.4|27848.5|27813.5|27850.3|27822.8|27833.8|27806.5|43
1645498200000|2022-02-22 02:50:00|27850.5|27815.5|27855.3|27820.3|27855.9|27826.4|27844.4|27815.5|13
1645498500000|2022-02-22 02:55:00|27855.5|27820.5|27852.5|27817.5|27858.5|27832.3|27848.4|27817.5|38
1645498800000|2022-02-22 03:00:00|27851.6|27816.6|27859.5|27824.5|27860|27825|27851|27816|20
1645499100000|2022-02-22 03:05:00|27859|27824|27856.5|27821.5|27859|27824|27855|27820|17
1645499400000|2022-02-22 03:10:00|27857.5|27822.5|27858.9|27823.9|27858.9|27832.4|27850.8|27822.5|7
1645499700000|2022-02-22 03:15:00|27858.5|27823.5|27864|27829|27864|27835.8|27852.4|27823.5|23
1645500000000|2022-02-22 03:20:00|27863.5|27828.5|27864.5|27829.5|27865.5|27838.4|27849.4|27824.5|29
1645500300000|2022-02-22 03:25:00|27863.9|27828.9|27856.5|27821.5|27864.5|27833.4|27849.4|27821.5|20
1645500600000|2022-02-22 03:30:00|27851.2|27831.2|27860.5|27825.5|27861|27831.4|27849.4|27824.2|21
1645500900000|2022-02-22 03:35:00|27860.9|27825.9|27860.4|27840.4|27868.5|27841.3|27853.8|27825.9|33
1645501200000|2022-02-22 03:40:00|27859.9|27839.9|27864.5|27829.5|27867|27840.4|27858|27829.5|25
1645501500000|2022-02-22 03:45:00|27864|27829|27863.3|27828.3|27864.5|27836.8|27856.8|27828.3|12
1645501800000|2022-02-22 03:50:00|27862.9|27827.9|27863.5|27828.5|27863.5|27828.5|27862.5|27827.5|11
1645502100000|2022-02-22 03:55:00|27857|27837|27857|27837|27863.9|27837|27855.8|27827.9|31
1645502400000|2022-02-22 04:00:00|27856.8|27836.8|27851|27831|27861.5|27836.8|27849.4|27821.5|25
1645502700000|2022-02-22 04:05:00|27852|27832|27859.5|27824.5|27859.5|27832|27851|27823.5|5
1645503000000|2022-02-22 04:10:00|27858.8|27823.8|27860.3|27825.3|27860.3|27825.3|27858.8|27823.8|5
1645503300000|2022-02-22 04:15:00|27851.2|27831.2|27852.4|27832.4|27852.8|27832.8|27851|27831|4
1645503600000|2022-02-22 04:20:00|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|1
1645504200000|2022-02-22 04:30:00|27852.4|27832.4|27852|27832|27852.4|27832.4|27852|27832|2
1645504500000|2022-02-22 04:35:00|27852.4|27832.4|27853|27833|27853|27833|27852.4|27832.4|2
1645504800000|2022-02-22 04:40:00|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|27852.8|27832.8|1
1645505100000|2022-02-22 04:45:00|27852.7|27832.7|27852.7|27832.7|27852.7|27832.7|27852.7|27832.7|1
1645505700000|2022-02-22 04:55:00|27852.8|27832.8|27852.7|27832.7|27852.8|27832.8|27852.7|27832.7|4
1645506000000|2022-02-22 05:00:00|27852.8|27832.8|27852.2|27832.2|27853.2|27833.2|27852.2|27832.2|13
1645506300000|2022-02-22 05:05:00|27851.8|27831.8|27851.7|27831.7|27851.8|27831.8|27851|27831|8
1645506600000|2022-02-22 05:10:00|27851.8|27831.8|27851.6|27831.6|27852.2|27832.2|27851.6|27831.6|4
1645506900000|2022-02-22 05:15:00|27851.5|27831.5|27842.1|27822.1|27852.3|27832.3|27842.1|27822.1|24
1645507200000|2022-02-22 05:20:00|27842|27822|27850.1|27815.1|27850.1|27823.6|27841.6|27813.6|12
1645507500000|2022-02-22 05:25:00|27849|27814|27850.5|27815.5|27850.5|27823.3|27835.3|27810.3|57
1645507800000|2022-02-22 05:30:00|27848.9|27813.9|27847.9|27812.9|27848.9|27813.9|27845.5|27810.5|11
1645508100000|2022-02-22 05:35:00|27847|27812|27834.3|27814.3|27847|27817.4|27832|27804.9|20
1645508400000|2022-02-22 05:40:00|27832.8|27812.8|27833.3|27813.3|27833.8|27813.8|27830.5|27810.5|10
1645508700000|2022-02-22 05:45:00|27833.1|27813.1|27834|27814|27843.9|27818.8|27832.9|27805|21
1645509000000|2022-02-22 05:50:00|27831.4|27811.4|27840.5|27805.5|27840.5|27811.4|27820.4|27789.3|43
1645509300000|2022-02-22 05:55:00|27839|27804|27835.8|27815.8|27841.9|27816.3|27829.4|27801|31
1645509600000|2022-02-22 06:00:00|27842.9|27807.9|27841.5|27806.5|27843.5|27814|27832.4|27805.9|76
1645509900000|2022-02-22 06:05:00|27835.7|27815.7|27839.8|27819.8|27845.5|27820.8|27834|27808.5|23
1645510200000|2022-02-22 06:10:00|27840.8|27820.8|27842.4|27822.4|27850.4|27824.9|27840.4|27813.5|34
1645510500000|2022-02-22 06:15:00|27842.3|27822.3|27848.9|27813.9|27849|27823.3|27840.9|27813.9|35
1645510800000|2022-02-22 06:20:00|27846.1|27811.1|27836.4|27816.4|27848.9|27822.3|27836.3|27811|24
1645511100000|2022-02-22 06:25:00|27836.9|27816.9|27834.4|27814.4|27848|27817.3|27826|27798.9|29
1645511400000|2022-02-22 06:30:00|27835.6|27815.6|27832.3|27812.3|27837.4|27817.4|27831.9|27811.9|16
1645511700000|2022-02-22 06:35:00|27831.9|27811.9|27833.3|27813.3|27833.3|27813.3|27831|27811|18
1645512000000|2022-02-22 06:40:00|27832.8|27812.8|27832.8|27812.8|27833.3|27813.3|27832.3|27812.3|7
1645512300000|2022-02-22 06:45:00|27833.9|27813.9|27833.8|27813.8|27837.3|27817.3|27832.4|27812.4|36
1645512600000|2022-02-22 06:50:00|27834.3|27814.3|27837.8|27817.8|27843.9|27818.8|27833.3|27808.9|21
1645512900000|2022-02-22 06:55:00|27837.9|27817.9|27838|27803|27838|27817.9|27827.9|27803|81
1645513200000|2022-02-22 07:00:00|27838.4|27803.4|27831.4|27811.4|27838.9|27811.4|27824.4|27795.9|57
1645513500000|2022-02-22 07:05:00|27831|27811|27832.3|27812.3|27835.5|27813.3|27827.9|27800.3|24
1645513800000|2022-02-22 07:10:00|27831.8|27811.8|27831.9|27811.9|27833|27813|27831.8|27811.8|9
1645514100000|2022-02-22 07:15:00|27832.3|27812.3|27835.3|27815.3|27841|27815.6|27831.9|27806|36
1645514400000|2022-02-22 07:20:00|27837|27817|27837.4|27817.4|27838.3|27818.3|27837|27817|7
1645514700000|2022-02-22 07:25:00|27844.5|27809.5|27837.8|27817.8|27844.9|27819.2|27833.3|27808.9|20
1645515000000|2022-02-22 07:30:00|27838.5|27818.5|27834.8|27814.8|27844|27818.5|27832.9|27805.4|22
1645515300000|2022-02-22 07:35:00|27835|27815|27835.3|27815.3|27835.3|27815.3|27835|27815|2
1645515600000|2022-02-22 07:40:00|27835|27815|27835.3|27815.3|27835.3|27815.3|27834.5|27814.5|4
1645515900000|2022-02-22 07:45:00|27834|27814|27827.8|27807.8|27834|27814|27827.8|27807.8|11
1645516200000|2022-02-22 07:50:00|27827.3|27807.3|27824.3|27804.3|27827.3|27807.3|27824.3|27804.3|7
1645516500000|2022-02-22 07:55:00|27820.4|27800.4|27828.3|27808.3|27835.5|27808.3|27819|27790.5|17
1645516800000|2022-02-22 08:00:00|27827.9|27807.9|27834.8|27814.8|27834.8|27814.8|27827.9|27807.9|8
1645517100000|2022-02-22 08:05:00|27835|27815|27838.8|27818.8|27839.8|27819.8|27835|27815|11
1645517400000|2022-02-22 08:10:00|27839.7|27819.7|27830.3|27810.3|27839.7|27819.7|27829.8|27809.8|19
1645517700000|2022-02-22 08:15:00|27830.4|27810.4|27828.8|27808.8|27830.4|27810.4|27828.3|27808.3|6
1645518000000|2022-02-22 08:20:00|27829.4|27809.4|27829.5|27809.5|27839.9|27814.9|27828.8|27804.9|29
1645518300000|2022-02-22 08:25:00|27828.8|27808.8|27827.4|27807.4|27838.8|27815.3|27827.4|27803.8|24
1645518600000|2022-02-22 08:30:00|27827|27807|27836|27801|27836.5|27809.5|27827|27801|22
1645518900000|2022-02-22 08:35:00|27835.5|27800.5|27837|27802|27837|27810|27829.5|27800.5|13
1645519200000|2022-02-22 08:40:00|27837.5|27802.5|27837|27802|27837.5|27802.5|27836.5|27801.5|8
1645519500000|2022-02-22 08:45:00|27838|27803|27843|27808|27846|27811|27838|27803|12
1645519800000|2022-02-22 08:50:00|27841.4|27806.4|27841.7|27806.7|27841.8|27806.8|27841.4|27806.4|5
1645520100000|2022-02-22 08:55:00|27842.8|27807.8|27843|27808|27844.5|27809.5|27840.5|27805.5|28
1645520400000|2022-02-22 09:00:00|27842.6|27807.6|27842.6|27807.6|27842.6|27807.6|27840.5|27805.5|6
1645520700000|2022-02-22 09:05:00|27843|27808|27843|27808|27843|27808|27843|27808|1
1645521000000|2022-02-22 09:10:00|27843.9|27808.9|27845|27810|27847|27812|27843.9|27808.9|7
1645521300000|2022-02-22 09:15:00|27844|27809|27841.5|27806.5|27844.5|27809.5|27840|27805|22
1645522200000|2022-02-22 09:30:00|27843.9|27808.9|27844.5|27809.5|27845|27810|27843|27808|12
1645522500000|2022-02-22 09:35:00|27844|27809|27844.5|27809.5|27844.5|27809.5|27843.5|27808.5|8
1645522800000|2022-02-22 09:40:00|27843.5|27808.5|27841|27806|27844.5|27809.5|27840.5|27805.5|14
1645523100000|2022-02-22 09:45:00|27841.5|27806.5|27844.5|27809.5|27845|27810|27841.5|27806.5|6
1645523400000|2022-02-22 09:50:00|27844|27809|27842.5|27807.5|27844|27809|27842.5|27807.5|6
1645523700000|2022-02-22 09:55:00|27843.6|27808.6|27843|27808|27845|27810|27842.5|27807.5|10
1645524000000|2022-02-22 10:00:00|27843.6|27808.6|27843|27808|27843.6|27808.6|27843|27808|3
1645524300000|2022-02-22 10:05:00|27840.6|27805.6|27840.5|27805.5|27840.6|27805.6|27838.5|27803.5|6
1645524600000|2022-02-22 10:10:00|27840|27805|27839.5|27804.5|27840.5|27805.5|27838.3|27803.3|12
1645524900000|2022-02-22 10:15:00|27836.7|27801.7|27840|27805|27840.6|27805.6|27829.5|27794.5|27
1645525200000|2022-02-22 10:20:00|27840.5|27805.5|27841|27806|27841|27813|27831|27805.5|8
1645525500000|2022-02-22 10:25:00|27840.5|27805.5|27829|27809|27840.5|27811.6|27828.5|27801.5|13
1645525800000|2022-02-22 10:30:00|27829.5|27809.5|27846|27811|27846|27811|27828.5|27801.5|23
1645526100000|2022-02-22 10:35:00|27845.5|27810.5|27831.5|27796.5|27846|27818|27831.5|27796.5|24
1645526400000|2022-02-22 10:40:00|27832|27797|27832|27797|27832|27797|27831.5|27796.5|3
1645527000000|2022-02-22 10:50:00|27835|27800|27830|27795|27835|27800|27827|27792|15
1645527300000|2022-02-22 10:55:00|27830.5|27795.5|27832.5|27797.5|27832.5|27797.5|27829.5|27794.5|15
1645527600000|2022-02-22 11:00:00|27832|27797|27835|27800|27835|27800|27832|27797|8
1645527900000|2022-02-22 11:05:00|27835.5|27800.5|27835|27800|27835.5|27800.5|27834.5|27799.5|8
1645528200000|2022-02-22 11:10:00|27834.5|27799.5|27839.5|27804.5|27840.5|27805.5|27834.5|27799.5|29
1645528500000|2022-02-22 11:15:00|27840|27805|27833.5|27798.5|27840|27805|27833.5|27798.5|24
1645528800000|2022-02-22 11:20:00|27834|27799|27832.5|27797.5|27834|27799|27829.5|27794.5|8
1645529100000|2022-02-22 11:25:00|27832.1|27797.1|27832.1|27797.1|27832.1|27797.1|27832.1|27797.1|1
1645529700000|2022-02-22 11:35:00|27834.6|27799.6|27837.5|27802.5|27837.5|27802.5|27833.4|27798.4|12
1645530000000|2022-02-22 11:40:00|27838|27803|27839.5|27804.5|27839.5|27804.5|27837|27802|5
1645530300000|2022-02-22 11:45:00|27839.4|27804.4|27839.5|27804.5|27839.5|27804.5|27839|27804|4
1645530600000|2022-02-22 11:50:00|27839|27804|27841|27806|27841|27806|27837.6|27802.6|12
1645530900000|2022-02-22 11:55:00|27840.5|27805.5|27841|27806|27841|27806|27840.5|27805.5|2
1645531200000|2022-02-22 12:00:00|27840.5|27805.5|27838.5|27803.5|27841|27806|27838|27803|6
1645531500000|2022-02-22 12:05:00|27838.4|27803.4|27839.5|27804.5|27840.2|27805.2|27838.4|27803.4|6
1645531800000|2022-02-22 12:10:00|27838|27803|27838|27803|27838|27803|27838|27803|1
1645532400000|2022-02-22 12:20:00|27839.5|27804.5|27839.5|27804.5|27839.5|27804.5|27839.5|27804.5|1
1645533600000|2022-02-22 12:40:00|27837|27802|27836.8|27801.8|27837.2|27802.2|27836.5|27801.5|8
1645533900000|2022-02-22 12:45:00|27836.5|27801.5|27839.5|27804.5|27839.5|27804.5|27836.5|27801.5|14
1645534200000|2022-02-22 12:50:00|27840.9|27805.9|27840.5|27805.5|27840.9|27805.9|27840.5|27805.5|3
1645534500000|2022-02-22 12:55:00|27841|27806|27839|27804|27841|27806|27836|27801|9
1645534800000|2022-02-22 13:00:00|27839.5|27804.5|27844.6|27809.6|27845.5|27810.5|27839|27804|16
1645535400000|2022-02-22 13:10:00|27845|27810|27845|27810|27845|27810|27845|27810|1
1645535700000|2022-02-22 13:15:00|27844.5|27809.5|27853.5|27818.5|27853.5|27818.5|27844.5|27809.5|20
1645536000000|2022-02-22 13:20:00|27853|27818|27850.5|27815.5|27853|27818|27849.5|27814.5|6
1645536300000|2022-02-22 13:25:00|27850.9|27815.9|27849.9|27814.9|27850.9|27815.9|27849.9|27814.9|7
1645536600000|2022-02-22 13:30:00|27847.9|27812.9|27844.5|27809.5|27847.9|27812.9|27844.5|27809.5|11
1645536900000|2022-02-22 13:35:00|27845|27810|27844.5|27809.5|27845|27810|27844.5|27809.5|2
1645537200000|2022-02-22 13:40:00|27845|27810|27845.5|27810.5|27845.5|27810.5|27844|27809|5
1645537500000|2022-02-22 13:45:00|27845|27810|27848|27813|27850|27815|27845|27810|11
1645537800000|2022-02-22 13:50:00|27849|27814|27843.1|27808.1|27851.5|27820.6|27840.6|27807.6|11
1645538100000|2022-02-22 13:55:00|27843.6|27808.6|27843.1|27808.1|27843.6|27808.6|27843.1|27808.1|2
1645538400000|2022-02-22 14:00:00|27843.3|27808.3|27843.5|27808.5|27844.7|27809.7|27842|27807|13
1645539900000|2022-02-22 14:25:00|27844.2|27809.2|27843.7|27808.7|27844.2|27809.2|27843.7|27808.7|2
1645540200000|2022-02-22 14:30:00|27844|27809|27852|27817|27852.2|27817.2|27844|27809|23
1645540500000|2022-02-22 14:35:00|27851.7|27816.7|27850|27815|27852|27817|27849|27814|20
1645540800000|2022-02-22 14:40:00|27850.5|27815.5|27850|27815|27850.5|27815.5|27850|27815|2
1645541100000|2022-02-22 14:45:00|27851.5|27816.5|27850|27815|27851.5|27816.5|27849.5|27814.5|5
1645541400000|2022-02-22 14:50:00|27844|27824|27850|27815|27850|27824|27844|27815|2
1645541700000|2022-02-22 14:55:00|27849.5|27814.5|27848|27813|27849.5|27821|27841|27812.5|13
1645542000000|2022-02-22 15:00:00|27848.5|27813.5|27848.5|27813.5|27849.5|27814.5|27845.5|27810.5|17
1645542300000|2022-02-22 15:05:00|27848|27813|27848|27813|27849.5|27814.5|27847|27812|11
1645542600000|2022-02-22 15:10:00|27848.5|27813.5|27848|27813|27850|27815|27846|27811|17
1645542900000|2022-02-22 15:15:00|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|27847.5|27812.5|1
1645543200000|2022-02-22 15:20:00|27847|27812|27846.6|27811.6|27847.5|27812.5|27846.6|27811.6|3
1645543500000|2022-02-22 15:25:00|27847.5|27812.5|27847.6|27812.6|27849.5|27814.5|27847.1|27812.1|8
1645543800000|2022-02-22 15:30:00|27847.1|27812.1|27847|27812|27847.1|27812.1|27847|27812|2
1645544100000|2022-02-22 15:35:00|27849|27814|27849.5|27814.5|27849.5|27814.5|27849|27814|2
1645544400000|2022-02-22 15:40:00|27850|27815|27850.5|27815.5|27850.5|27815.5|27850|27815|4
1645545000000|2022-02-22 15:50:00|27850|27815|27850|27815|27850|27815|27850|27815|1
1645545300000|2022-02-22 15:55:00|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|27850.5|27815.5|1
1645545600000|2022-02-22 16:00:00|27851|27816|27851|27816|27851|27816|27851|27816|1
1645545900000|2022-02-22 16:05:00|27853|27818|27855.5|27820.5|27855.5|27820.5|27852.5|27817.5|10
1645546200000|2022-02-22 16:10:00|27855|27820|27855|27820|27856|27821|27854|27819|13
1645546500000|2022-02-22 16:15:00|27855.5|27820.5|27856|27821|27856|27821|27855|27820|8
1645546800000|2022-02-22 16:20:00|27855.5|27820.5|27856|27821|27856|27821|27855|27820|14
1645547100000|2022-02-22 16:25:00|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|27856.3|27821.3|1
1645547400000|2022-02-22 16:30:00|27856.5|27821.5|27856.3|27821.3|27858|27823|27856.3|27821.3|8
1645547700000|2022-02-22 16:35:00|27856.5|27821.5|27858|27823|27858|27823|27856.5|27821.5|3
1645548000000|2022-02-22 16:40:00|27856|27821|27854.5|27819.5|27856|27821|27854.5|27819.5|6
1645548300000|2022-02-22 16:45:00|27852.5|27817.5|27853.5|27818.5|27853.5|27818.5|27852|27817|7
1645548900000|2022-02-22 16:55:00|27854|27819|27854|27819|27854|27819|27853.5|27818.5|3
1645549200000|2022-02-22 17:00:00|27853.5|27818.5|27853.5|27818.5|27854|27819|27853.5|27818.5|5
1645549500000|2022-02-22 17:05:00|27854|27819|27853.5|27818.5|27854|27819|27853.5|27818.5|2
1645549800000|2022-02-22 17:10:00|27854|27819|27860.5|27825.5|27860.6|27825.6|27854|27819|6
1645550100000|2022-02-22 17:15:00|27860|27825|27860|27825|27860|27825|27860|27825|1
1645550400000|2022-02-22 17:20:00|27860.5|27825.5|27861.8|27826.8|27861.8|27826.8|27860|27825|7
1645550700000|2022-02-22 17:25:00|27861.5|27826.5|27861|27826|27863|27828|27861|27826|18
1645551000000|2022-02-22 17:30:00|27861.2|27826.2|27861.7|27826.7|27861.7|27826.7|27861.2|27826.2|3
1645551300000|2022-02-22 17:35:00|27861.5|27826.5|27861.7|27826.7|27861.7|27826.7|27861.5|27826.5|2
1645551600000|2022-02-22 17:40:00|27862.2|27827.2|27862|27827|27862.2|27827.2|27861.7|27826.7|3
1645552800000|2022-02-22 18:00:00|27862.4|27827.4|27862|27827|27862.5|27827.5|27862|27827|3
1645553100000|2022-02-22 18:05:00|27861.5|27826.5|27861.4|27826.4|27861.5|27826.5|27860.5|27825.5|7
1645553400000|2022-02-22 18:10:00|27861.5|27826.5|27861.5|27826.5|27861.5|27826.5|27861.4|27826.4|7
1645553700000|2022-02-22 18:15:00|27861.4|27826.4|27862|27827|27862.4|27827.4|27861.4|27826.4|5
1645554900000|2022-02-22 18:35:00|27865|27830|27855.3|27820.3|27865.5|27830.5|27854.8|27819.8|14
1645555200000|2022-02-22 18:40:00|27855.8|27820.8|27864|27829|27864|27829|27855.8|27820.8|9
1645555500000|2022-02-22 18:45:00|27863.7|27828.7|27863.6|27828.6|27863.7|27828.7|27863.6|27828.6|2
1645555800000|2022-02-22 18:50:00|27863|27828|27863|27828|27863|27828|27862.3|27827.3|6
1645556100000|2022-02-22 18:55:00|27863.2|27828.2|27865.3|27830.3|27866|27831|27863.2|27828.2|5
1645556400000|2022-02-22 19:00:00|27865|27830|27863.7|27828.7|27865|27830|27860|27825|8
1645557000000|2022-02-22 19:10:00|27860.6|27825.6|27858.5|27823.5|27860.6|27825.6|27855.3|27820.3|7
1645557300000|2022-02-22 19:15:00|27858.7|27823.7|27859.7|27824.7|27859.7|27824.7|27858.7|27823.7|4
1645557600000|2022-02-22 19:20:00|27860.6|27825.6|27860|27825|27860.9|27825.9|27859.7|27824.7|5
1645557900000|2022-02-22 19:25:00|27865|27830|27863.2|27828.2|27866|27831|27862|27827|13
1645558200000|2022-02-22 19:30:00|27863|27828|27857.7|27822.7|27865.6|27830.6|27857.7|27822.7|14
1645558500000|2022-02-22 19:35:00|27858.2|27823.2|27857.7|27822.7|27858.2|27823.2|27857.7|27822.7|2
1645559100000|2022-02-22 19:45:00|27860.8|27825.8|27855.5|27820.5|27860.8|27830|27849.3|27820.5|15
1645559400000|2022-02-22 19:50:00|27856|27821|27862.7|27827.7|27865|27840|27850.5|27821|27
1645559700000|2022-02-22 19:55:00|27852.2|27832.2|27855.6|27820.6|27857.3|27832.2|27846.6|27814|33
1645579800000|2022-02-23 01:30:00|27834|27814|27838.5|27818.5|27841.5|27821.5|27834|27814|17
1645580100000|2022-02-23 01:35:00|27838|27818|27837|27817|27838|27818|27833.5|27813.5|18
1645580400000|2022-02-23 01:40:00|27837.5|27817.5|27841|27821|27844|27824|27837.5|27817.5|8
1645580700000|2022-02-23 01:45:00|27840.5|27820.5|27842.2|27822.2|27843.6|27823.6|27839|27819|35
1645581000000|2022-02-23 01:50:00|27842.6|27822.6|27842.3|27822.3|27845.9|27825.9|27839.8|27819.8|26
1645581300000|2022-02-23 01:55:00|27842.8|27822.8|27839.2|27819.2|27845.3|27825.3|27839.2|27819.2|30
1645581600000|2022-02-23 02:00:00|27839.7|27819.7|27843.4|27823.4|27843.4|27823.4|27839.2|27819.2|38
1645581900000|2022-02-23 02:05:00|27842.7|27822.7|27844.3|27824.3|27844.3|27824.3|27842.4|27822.4|10
1645582200000|2022-02-23 02:10:00|27844.9|27824.9|27843.8|27823.8|27844.9|27824.9|27843.8|27823.8|5
1645582500000|2022-02-23 02:15:00|27844.8|27824.8|27847.8|27827.8|27851.3|27831.3|27844.8|27824.8|11
1645582800000|2022-02-23 02:20:00|27848.8|27828.8|27848.3|27828.3|27849.3|27829.3|27848.3|27828.3|6
1645583100000|2022-02-23 02:25:00|27848.8|27828.8|27848.8|27828.8|27849.3|27829.3|27848.8|27828.8|3
1645583400000|2022-02-23 02:30:00|27849.3|27829.3|27844|27824|27849.3|27829.3|27843.2|27823.2|29
1645583700000|2022-02-23 02:35:00|27843.7|27823.7|27844|27824|27844.5|27824.5|27843.7|27823.7|14
1645584000000|2022-02-23 02:40:00|27844.5|27824.5|27844.8|27824.8|27844.9|27824.9|27843.2|27823.2|32
1645584300000|2022-02-23 02:45:00|27845.7|27825.7|27849|27829|27849.3|27829.3|27844.8|27824.8|11
1645584600000|2022-02-23 02:50:00|27848.7|27828.7|27849.5|27829.5|27849.7|27829.7|27847.6|27827.6|15
1645584900000|2022-02-23 02:55:00|27850|27830|27854.3|27834.3|27859.7|27839.7|27850|27830|19
1645585200000|2022-02-23 03:00:00|27854|27834|27845|27825|27854|27834|27844|27824|25
1645585500000|2022-02-23 03:05:00|27844.5|27824.5|27849|27829|27849|27829|27844.5|27824.5|13
1645585800000|2022-02-23 03:10:00|27852|27832|27849|27829|27852.5|27832.5|27849|27829|6
1645586100000|2022-02-23 03:15:00|27849.3|27829.3|27849.5|27829.5|27849.5|27829.5|27848|27828|18
1645586400000|2022-02-23 03:20:00|27849.8|27829.8|27848.4|27828.4|27849.8|27829.8|27848.3|27828.3|10
1645586700000|2022-02-23 03:25:00|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|27848.8|27828.8|1
1645587000000|2022-02-23 03:30:00|27849.5|27829.5|27848.8|27828.8|27850.7|27830.7|27848.4|27828.4|13
1645587300000|2022-02-23 03:35:00|27851.1|27831.1|27851.1|27831.1|27851.1|27831.1|27851.1|27831.1|1
1645587600000|2022-02-23 03:40:00|27853|27833|27854.3|27834.3|27854.4|27834.4|27853|27833|7
1645587900000|2022-02-23 03:45:00|27853|27833|27854.3|27834.3|27855.6|27835.6|27850.2|27830.2|12
1645588200000|2022-02-23 03:50:00|27854.9|27834.9|27857|27837|27857.4|27837.4|27854.9|27834.9|22
1645588500000|2022-02-23 03:55:00|27857.4|27837.4|27856.8|27836.8|27858|27838|27856|27836|25
1645588800000|2022-02-23 04:00:00|27857|27837|27858|27838|27858|27838|27857|27837|2
1645589100000|2022-02-23 04:05:00|27866|27831|27865.5|27830.5|27866|27831|27865.5|27830.5|2
1645589400000|2022-02-23 04:10:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645589700000|2022-02-23 04:15:00|27859|27839|27857.6|27837.6|27859|27839|27857.6|27837.6|6
1645590000000|2022-02-23 04:20:00|27856.7|27836.7|27858.7|27838.7|27859.1|27839.1|27856.7|27836.7|12
1645590300000|2022-02-23 04:25:00|27858.2|27838.2|27859.4|27839.4|27861.1|27841.1|27857.6|27837.6|8
1645590600000|2022-02-23 04:30:00|27860.6|27840.6|27859.4|27839.4|27860.6|27840.6|27859.4|27839.4|2
1645590900000|2022-02-23 04:35:00|27859.6|27839.6|27859.4|27839.4|27859.6|27839.6|27859.4|27839.4|2
1645591200000|2022-02-23 04:40:00|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|1
1645591500000|2022-02-23 04:45:00|27859.4|27839.4|27859.4|27839.4|27859.4|27839.4|27859.4|27839.4|1
1645591800000|2022-02-23 04:50:00|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|27859.3|27839.3|1
1645592100000|2022-02-23 04:55:00|27859|27839|27859|27839|27859.4|27839.4|27857.7|27837.7|8
1645592400000|2022-02-23 05:00:00|27858.7|27838.7|27857.8|27837.8|27858.7|27838.7|27857.8|27837.8|4
1645592700000|2022-02-23 05:05:00|27857.3|27837.3|27858.3|27838.3|27858.3|27838.3|27857.3|27837.3|6
1645593000000|2022-02-23 05:10:00|27857.8|27837.8|27853.3|27833.3|27858.3|27838.3|27853.3|27833.3|9
1645593300000|2022-02-23 05:15:00|27853.8|27833.8|27858.3|27838.3|27858.3|27838.3|27853.3|27833.3|9
1645593600000|2022-02-23 05:20:00|27854.8|27834.8|27853.3|27833.3|27854.8|27834.8|27853.3|27833.3|5
1645593900000|2022-02-23 05:25:00|27853.8|27833.8|27853.3|27833.3|27853.8|27833.8|27853.3|27833.3|6
1645594200000|2022-02-23 05:30:00|27853.8|27833.8|27853.8|27833.8|27854.3|27834.3|27853.3|27833.3|13
1645594500000|2022-02-23 05:35:00|27853.3|27833.3|27853.3|27833.3|27854|27834|27853.3|27833.3|6
1645595100000|2022-02-23 05:45:00|27853|27833|27853.5|27833.5|27853.5|27833.5|27853|27833|2
1645595400000|2022-02-23 05:50:00|27854.5|27834.5|27854.5|27834.5|27854.5|27834.5|27854.5|27834.5|1
1645595700000|2022-02-23 05:55:00|27854.8|27834.8|27854.6|27834.6|27857.4|27837.4|27854.6|27834.6|10
1645596000000|2022-02-23 06:00:00|27855.7|27835.7|27853.4|27833.4|27855.7|27835.7|27853.4|27833.4|7
1645596600000|2022-02-23 06:10:00|27854|27834|27849.4|27829.4|27855|27835|27849.4|27829.4|16
1645596900000|2022-02-23 06:15:00|27851.4|27831.4|27860.6|27840.6|27860.6|27840.6|27851.4|27831.4|37
1645597200000|2022-02-23 06:20:00|27859.4|27839.4|27858.8|27838.8|27860|27840|27858.3|27838.3|7
1645597500000|2022-02-23 06:25:00|27858.4|27838.4|27851|27831|27858.4|27838.4|27848|27828|42
1645597800000|2022-02-23 06:30:00|27853|27833|27849|27829|27855.6|27835.6|27848.4|27828.4|14
1645598100000|2022-02-23 06:35:00|27852.4|27832.4|27853.8|27833.8|27855.9|27835.9|27852.4|27832.4|27
1645598400000|2022-02-23 06:40:00|27851.7|27831.7|27854|27834|27857.4|27837.4|27851.7|27831.7|19
1645598700000|2022-02-23 06:45:00|27855.8|27835.8|27857.5|27837.5|27858|27838|27855.8|27835.8|7
1645599000000|2022-02-23 06:50:00|27857|27837|27854|27834|27857.5|27837.5|27854|27834|7
1645599300000|2022-02-23 06:55:00|27854.4|27834.4|27853.5|27833.5|27856.4|27836.4|27853.5|27833.5|47
1645599600000|2022-02-23 07:00:00|27854|27834|27856|27836|27856|27836|27853.5|27833.5|22
1645599900000|2022-02-23 07:05:00|27856.2|27836.2|27854|27834|27856.2|27836.2|27854|27834|4
1645600200000|2022-02-23 07:10:00|27851.7|27831.7|27845.9|27825.9|27851.7|27831.7|27845.9|27825.9|12
1645600500000|2022-02-23 07:15:00|27848|27828|27849|27829|27849.2|27829.2|27848|27828|4
1645600800000|2022-02-23 07:20:00|27849.2|27829.2|27849.4|27829.4|27851.3|27831.3|27849.2|27829.2|13
1645601100000|2022-02-23 07:25:00|27850|27830|27850|27830|27850|27830|27849.4|27829.4|3
1645601400000|2022-02-23 07:30:00|27850.6|27830.6|27849|27829|27851.4|27831.4|27848.8|27828.8|14
1645601700000|2022-02-23 07:35:00|27849.3|27829.3|27842.9|27822.9|27849.3|27829.3|27842.9|27822.9|16
1645602000000|2022-02-23 07:40:00|27841.7|27821.7|27842.8|27822.8|27842.8|27822.8|27840.2|27820.2|28
1645602300000|2022-02-23 07:45:00|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|27843.3|27823.3|1
1645602600000|2022-02-23 07:50:00|27843|27823|27840.7|27820.7|27843.3|27823.3|27840.6|27820.6|26
1645602900000|2022-02-23 07:55:00|27840.2|27820.2|27837|27817|27840.2|27820.2|27837|27817|6
1645603200000|2022-02-23 08:00:00|27838|27818|27838.1|27818.1|27838.1|27818.1|27838|27818|2
1645603500000|2022-02-23 08:05:00|27837.6|27817.6|27835|27815|27838.2|27818.2|27832.4|27812.4|34
1645603800000|2022-02-23 08:10:00|27837|27817|27833.5|27813.5|27837|27817|27832|27812|27
1645604100000|2022-02-23 08:15:00|27833|27813|27834|27814|27834.5|27814.5|27832|27812|16
1645604400000|2022-02-23 08:20:00|27834.5|27814.5|27834|27814|27834.5|27814.5|27834|27814|4
1645604700000|2022-02-23 08:25:00|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|27832.4|27812.4|1
1645605000000|2022-02-23 08:30:00|27832.3|27812.3|27831.4|27811.4|27833.6|27813.6|27830.4|27810.4|96
1645605300000|2022-02-23 08:35:00|27831|27811|27823.9|27803.9|27831.4|27811.4|27823.5|27803.5|45
1645605600000|2022-02-23 08:40:00|27824.4|27804.4|27825|27805|27825|27805|27823.4|27803.4|7
1645605900000|2022-02-23 08:45:00|27825.1|27805.1|27824.6|27804.6|27825.1|27805.1|27824.6|27804.6|5
1645606200000|2022-02-23 08:50:00|27825.1|27805.1|27824|27804|27827|27807|27824|27804|22
1645606500000|2022-02-23 08:55:00|27831|27796|27826.5|27806.5|27831|27806.5|27820.5|27796|21
1645607100000|2022-02-23 09:05:00|27827|27807|27832.4|27812.4|27833.6|27813.6|27827|27807|57
1645607400000|2022-02-23 09:10:00|27832.3|27812.3|27843.4|27808.4|27846.4|27820.1|27832.2|27808.4|34
1645607700000|2022-02-23 09:15:00|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|27842.5|27807.5|1
1645608000000|2022-02-23 09:20:00|27843|27808|27833|27813|27843.2|27814.7|27831.8|27808|10
1645608300000|2022-02-23 09:25:00|27832.7|27812.7|27835.5|27815.5|27837.7|27817.7|27832.5|27812.5|42
1645608600000|2022-02-23 09:30:00|27837.5|27817.5|27838.8|27818.8|27838.8|27818.8|27837.5|27817.5|7
1645609200000|2022-02-23 09:40:00|27841|27821|27842.3|27822.3|27842.4|27822.4|27841|27821|7
1645609500000|2022-02-23 09:45:00|27842.8|27822.8|27841.6|27821.6|27842.8|27822.8|27841.6|27821.6|6
1645609800000|2022-02-23 09:50:00|27842|27822|27841.1|27821.1|27842|27822|27840.6|27820.6|5
1645610100000|2022-02-23 09:55:00|27840.5|27820.5|27839.5|27819.5|27840.5|27820.5|27839.5|27819.5|3
1645610400000|2022-02-23 10:00:00|27844.4|27824.4|27844.5|27824.5|27847.7|27827.7|27842.5|27822.5|6
1645610700000|2022-02-23 10:05:00|27844|27824|27844|27824|27844|27824|27844|27824|1
1645611300000|2022-02-23 10:15:00|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|27845.5|27825.5|1
1645611900000|2022-02-23 10:25:00|27848.1|27828.1|27846.1|27826.1|27848.1|27828.1|27846.1|27826.1|2
1645612200000|2022-02-23 10:30:00|27848.1|27828.1|27850.6|27830.6|27852.9|27832.9|27848|27828|7
1645612500000|2022-02-23 10:35:00|27851.6|27831.6|27850.5|27830.5|27851.9|27831.9|27850.5|27830.5|4
1645613400000|2022-02-23 10:50:00|27850.6|27830.6|27851.1|27831.1|27851.1|27831.1|27850.6|27830.6|2
1645613700000|2022-02-23 10:55:00|27852.5|27832.5|27852.1|27832.1|27853.1|27833.1|27851.6|27831.6|6
1645614000000|2022-02-23 11:00:00|27852.6|27832.6|27851|27831|27853.5|27833.5|27851|27831|16
1645614300000|2022-02-23 11:05:00|27852.6|27832.6|27852.7|27832.7|27853.3|27833.3|27852.6|27832.6|7
1645614600000|2022-02-23 11:10:00|27853|27833|27853.5|27833.5|27853.8|27833.8|27853|27833|5
1645614900000|2022-02-23 11:15:00|27853.3|27833.3|27853.5|27833.5|27853.5|27833.5|27853.3|27833.3|2
1645615200000|2022-02-23 11:20:00|27853.7|27833.7|27853.7|27833.7|27854.1|27834.1|27853.7|27833.7|3
1645615500000|2022-02-23 11:25:00|27853.6|27833.6|27852.7|27832.7|27853.6|27833.6|27852.1|27832.1|6
1645615800000|2022-02-23 11:30:00|27853.2|27833.2|27848.6|27828.6|27853.2|27833.2|27848.6|27828.6|6
1645616100000|2022-02-23 11:35:00|27849.3|27829.3|27850.1|27830.1|27850.7|27830.7|27849.3|27829.3|5
1645616400000|2022-02-23 11:40:00|27850.6|27830.6|27851.3|27831.3|27851.3|27831.3|27850.6|27830.6|3
1645617300000|2022-02-23 11:55:00|27851.2|27831.2|27858.1|27823.1|27858.1|27831.6|27851.2|27823.1|3
1645617600000|2022-02-23 12:00:00|27857.7|27822.7|27859.1|27824.1|27859.1|27824.1|27857.7|27822.7|2
1645618500000|2022-02-23 12:15:00|27858|27823|27858.5|27823.5|27860.2|27833.1|27852|27823|12
1645618800000|2022-02-23 12:20:00|27859|27824|27857.6|27822.6|27859|27824|27857.6|27822.6|3
1645619100000|2022-02-23 12:25:00|27852.3|27832.3|27852.2|27832.2|27852.7|27832.7|27850.6|27830.6|7
1645619400000|2022-02-23 12:30:00|27852.5|27832.5|27852.6|27832.6|27852.6|27832.6|27851.2|27831.2|5
1645619700000|2022-02-23 12:35:00|27852.5|27832.5|27851.5|27831.5|27853.2|27833.2|27850.6|27830.6|9
1645620000000|2022-02-23 12:40:00|27850.7|27830.7|27848.5|27828.5|27850.7|27830.7|27848.5|27828.5|5
1645620300000|2022-02-23 12:45:00|27848|27828|27847.5|27827.5|27848|27828|27847|27827|4
1645620600000|2022-02-23 12:50:00|27848|27828|27848|27828|27848|27828|27848|27828|1
1645620900000|2022-02-23 12:55:00|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|27848.5|27828.5|1
1645621200000|2022-02-23 13:00:00|27848|27828|27846|27826|27848.5|27828.5|27845.5|27825.5|12
1645621500000|2022-02-23 13:05:00|27847|27827|27848|27828|27848|27828|27847|27827|3
1645621800000|2022-02-23 13:10:00|27847.5|27827.5|27852|27832|27853|27833|27847.5|27827.5|11
1645622100000|2022-02-23 13:15:00|27851.5|27831.5|27850.6|27830.6|27852.5|27832.5|27850.6|27830.6|8
1645622400000|2022-02-23 13:20:00|27850.7|27830.7|27851.5|27831.5|27853|27833|27847.3|27827.3|20
1645622700000|2022-02-23 13:25:00|27853|27833|27848.4|27828.4|27853.5|27833.5|27848.4|27828.4|5
1645623000000|2022-02-23 13:30:00|27847.9|27827.9|27850.5|27830.5|27850.5|27830.5|27847.9|27827.9|5
1645623300000|2022-02-23 13:35:00|27851|27831|27852|27832|27852.1|27832.1|27851|27831|3
1645623600000|2022-02-23 13:40:00|27852.5|27832.5|27853.7|27833.7|27855.6|27835.6|27852|27832|25
1645623900000|2022-02-23 13:45:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1645624200000|2022-02-23 13:50:00|27852|27832|27851|27831|27852.5|27832.5|27850.5|27830.5|6
1645624500000|2022-02-23 13:55:00|27850.9|27830.9|27852|27832|27853.5|27833.5|27850|27830|6
1645624800000|2022-02-23 14:00:00|27852.1|27832.1|27851|27831|27852.1|27832.1|27850.5|27830.5|6
1645625100000|2022-02-23 14:05:00|27858|27823|27858.5|27823.5|27858.5|27823.5|27858|27823|2
1645625700000|2022-02-23 14:15:00|27850|27830|27849.3|27829.3|27850|27830|27848|27828|8
1645626000000|2022-02-23 14:20:00|27849.5|27829.5|27850|27830|27850|27830|27849.5|27829.5|2
1645626300000|2022-02-23 14:25:00|27851|27831|27859.5|27824.5|27859.5|27831|27850|27824.5|5
1645626600000|2022-02-23 14:30:00|27860|27825|27858.5|27823.5|27860|27825|27858.5|27823.5|3
1645626900000|2022-02-23 14:35:00|27852|27832|27851|27831|27852|27832|27851|27831|3
1645627200000|2022-02-23 14:40:00|27858|27823|27857.5|27822.5|27858|27823|27857.5|27822.5|2
1645627500000|2022-02-23 14:45:00|27857|27822|27847.8|27827.8|27857.5|27827.8|27847.8|27820|8
1645627800000|2022-02-23 14:50:00|27847.3|27827.3|27848.5|27828.5|27849.5|27829.5|27847.3|27827.3|11
1645628100000|2022-02-23 14:55:00|27849|27829|27851|27831|27852.5|27832.5|27849|27829|19
1645628400000|2022-02-23 15:00:00|27858|27823|27859|27824|27859.5|27824.5|27858|27823|5
1645628700000|2022-02-23 15:05:00|27858.5|27823.5|27859.5|27824.5|27859.5|27824.5|27856.5|27821.5|16
1645629000000|2022-02-23 15:10:00|27859|27824|27859|27824|27860.5|27825.5|27858.5|27823.5|6
1645629300000|2022-02-23 15:15:00|27858.5|27823.5|27859.5|27824.5|27861|27826|27858.5|27823.5|6
1645629600000|2022-02-23 15:20:00|27859|27824|27859.5|27824.5|27859.5|27824.5|27859|27824|2
1645629900000|2022-02-23 15:25:00|27862.3|27827.3|27866|27831|27867.2|27832.2|27860.6|27825.6|14
1645630200000|2022-02-23 15:30:00|27861.5|27826.5|27866|27831|27866|27831|27861.5|27826.5|11
1645630500000|2022-02-23 15:35:00|27860|27840|27856|27836|27867|27840|27856|27831|9
1645630800000|2022-02-23 15:40:00|27864|27829|27863|27828|27866.6|27837|27856|27828|16
1645631100000|2022-02-23 15:45:00|27863.5|27828.5|27859|27839|27864|27839.5|27858.5|27828.5|8
1645631400000|2022-02-23 15:50:00|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|27858.5|27838.5|1
1645631700000|2022-02-23 15:55:00|27855|27835|27861|27826|27861.5|27837|27855|27825.5|11
1645632000000|2022-02-23 16:00:00|27853|27833|27858|27838|27858|27838|27853|27833|12
1645632300000|2022-02-23 16:05:00|27858.5|27838.5|27859.5|27839.5|27861.5|27841.5|27858.5|27838.5|20
1645632600000|2022-02-23 16:10:00|27859|27839|27859|27839|27860|27840|27858.5|27838.5|9
1645632900000|2022-02-23 16:15:00|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|27859.5|27839.5|1
1645633500000|2022-02-23 16:25:00|27859|27839|27857.5|27837.5|27859|27839|27857|27837|15
1645633800000|2022-02-23 16:30:00|27858|27838|27853|27833|27858.5|27838.5|27853|27833|17
1645634100000|2022-02-23 16:35:00|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|27852.5|27832.5|1
1645634400000|2022-02-23 16:40:00|27853|27833|27853|27833|27853|27833|27852.5|27832.5|5
1645634700000|2022-02-23 16:45:00|27852.5|27832.5|27853|27833|27853|27833|27852.5|27832.5|6
1645635000000|2022-02-23 16:50:00|27853.5|27833.5|27852.5|27832.5|27853.5|27833.5|27851.5|27831.5|6
1645635300000|2022-02-23 16:55:00|27853|27833|27851|27831|27853|27833|27850.5|27830.5|6
1645635600000|2022-02-23 17:00:00|27859|27824|27853.5|27833.5|27861.5|27834|27853.5|27824|10
1645635900000|2022-02-23 17:05:00|27854|27834|27853.5|27833.5|27854|27834|27853.5|27833.5|2
1645636200000|2022-02-23 17:10:00|27854|27834|27858|27838|27858.5|27838.5|27854|27834|9
1645636500000|2022-02-23 17:15:00|27857.5|27837.5|27866|27831|27866|27837.5|27855.5|27828.2|9
1645636800000|2022-02-23 17:20:00|27859|27839|27857.5|27837.5|27859.5|27839.5|27857|27837|8
1645637100000|2022-02-23 17:25:00|27857|27837|27857.5|27837.5|27857.5|27837.5|27856.5|27836.5|12
1645637400000|2022-02-23 17:30:00|27857|27837|27858.5|27838.5|27858.5|27838.5|27856.5|27836.5|12
1645637700000|2022-02-23 17:35:00|27858|27838|27857|27837|27858|27838|27856.5|27836.5|7
1645638000000|2022-02-23 17:40:00|27865|27830|27859.5|27839.5|27867|27839.5|27859|27830|9
1645638600000|2022-02-23 17:50:00|27860|27840|27859.5|27839.5|27862.2|27842.2|27857.5|27837.5|17
1645638900000|2022-02-23 17:55:00|27860.5|27840.5|27858.5|27838.5|27866.4|27840.5|27858.5|27831.4|8
1645639200000|2022-02-23 18:00:00|27859|27839|27859|27839|27859|27839|27859|27839|1
1645640700000|2022-02-23 18:25:00|27860|27840|27866.5|27831.5|27866.7|27840.5|27859.7|27831|12
1645641000000|2022-02-23 18:30:00|27866|27831|27866|27831|27866|27831|27866|27831|1
1645641300000|2022-02-23 18:35:00|27866.5|27831.5|27866.3|27831.3|27867.3|27832.3|27866|27831|10
1645642200000|2022-02-23 18:50:00|27867.3|27832.3|27866|27831|27867.8|27832.8|27865.5|27830.5|8
1645642500000|2022-02-23 18:55:00|27865.9|27830.9|27866.4|27831.4|27866.4|27831.4|27865.9|27830.9|2
1645642800000|2022-02-23 19:00:00|27859.7|27839.7|27866.8|27831.8|27866.8|27839.8|27859.7|27831.8|3
1645643100000|2022-02-23 19:05:00|27860.2|27840.2|27866.8|27831.8|27867.3|27840.2|27859.7|27831.2|15
1645643400000|2022-02-23 19:10:00|27866.3|27831.3|27866.8|27831.8|27866.8|27840.8|27860.8|27831.3|4
1645644000000|2022-02-23 19:20:00|27867.5|27832.5|27876|27841|27876|27841|27860.7|27832.2|22
1645644300000|2022-02-23 19:25:00|27876.8|27841.8|27876.7|27841.7|27879|27844|27872.6|27837.6|22
1645644600000|2022-02-23 19:30:00|27880|27845|27880.7|27845.7|27880.7|27845.7|27876.2|27841.2|13
1645644900000|2022-02-23 19:35:00|27880.2|27845.2|27885.3|27850.3|27885.3|27850.3|27879.6|27844.6|18
1645645200000|2022-02-23 19:40:00|27884.8|27849.8|27885|27850|27886.4|27855.4|27874.1|27843.2|27
1645645500000|2022-02-23 19:45:00|27883.6|27848.6|27885.9|27850.9|27886|27851|27883.6|27848.6|7
1645645800000|2022-02-23 19:50:00|27884.9|27849.9|27881.3|27846.3|27884.9|27849.9|27880.5|27845.5|5
1645646100000|2022-02-23 19:55:00|27875.8|27855.8|27886.3|27851.3|27886.8|27856.7|27875.8|27846.8|13
1645666200000|2022-02-24 01:30:00|27958.2|27923.2|27954.1|27919.1|27958.5|27923.5|27953|27918|22
1645666500000|2022-02-24 01:35:00|27954|27919|27942.5|27922.5|27956.1|27929.5|27942.5|27918.5|60
1645666800000|2022-02-24 01:40:00|27942|27922|27941.5|27921.5|27944.5|27924.5|27937|27917|24
1645667100000|2022-02-24 01:45:00|27942|27922|27941.5|27921.5|27946.5|27926.5|27941.2|27921.2|23
1645667400000|2022-02-24 01:50:00|27942|27922|27930.1|27910.1|27942|27922|27928.1|27908.1|71
1645667700000|2022-02-24 01:55:00|27928.1|27908.1|27927.6|27907.6|27930.6|27910.6|27926.6|27906.6|47
1645668000000|2022-02-24 02:00:00|27932.2|27912.2|27938.6|27918.6|27943.5|27923.5|27931.5|27911.5|57
1645668300000|2022-02-24 02:05:00|27938.5|27918.5|27942.5|27922.5|27943.5|27923.5|27938|27918|23
1645668600000|2022-02-24 02:10:00|27943|27923|27942.5|27922.5|27943.5|27923.5|27942.5|27922.5|6
1645668900000|2022-02-24 02:15:00|27943|27923|27943|27923|27944|27924|27943|27923|6
1645669200000|2022-02-24 02:20:00|27943.5|27923.5|27948|27928|27948.5|27928.5|27942.5|27922.5|14
1645669500000|2022-02-24 02:25:00|27947.5|27927.5|27958.5|27938.5|27959.5|27939.5|27947.5|27927.5|34
1645669800000|2022-02-24 02:30:00|27960|27940|27972|27952|27981|27953|27959|27939|32
1645670100000|2022-02-24 02:35:00|27972.5|27952.5|27966.5|27946.5|27972.5|27952.5|27963.1|27943.1|63
1645670400000|2022-02-24 02:40:00|27966.1|27946.1|27955|27935|27971|27951|27955|27935|47
1645670700000|2022-02-24 02:45:00|27955.5|27935.5|27947|27927|27957|27937|27945|27925|56
1645671000000|2022-02-24 02:50:00|27947.5|27927.5|27976|27941|27978|27943|27947.5|27921.5|174
1645671300000|2022-02-24 02:55:00|27976.5|27941.5|27971.5|27936.5|27981.5|27946.5|27965.6|27930.6|125
1645671600000|2022-02-24 03:00:00|27972|27937|27965|27930|27972|27937|27958.8|27923.8|57
1645671900000|2022-02-24 03:05:00|27965.5|27930.5|27978|27943|27978.5|27946.5|27964.5|27929.5|120
1645672200000|2022-02-24 03:10:00|27977.5|27942.5|27978|27943|27982.5|27952|27970|27939|73
1645672500000|2022-02-24 03:15:00|27977.9|27942.9|27978|27943|27978.5|27943.5|27975.5|27940.5|27
1645672800000|2022-02-24 03:20:00|27977.9|27942.9|27981.1|27946.1|27983.5|27948.5|27977.9|27942.9|68
1645673100000|2022-02-24 03:25:00|27981.5|27946.5|27987.5|27952.5|27991.5|27956.5|27981|27946|116
1645673400000|2022-02-24 03:30:00|27988|27953|27991|27956|28002.5|27967.5|27988|27953|67
1645673700000|2022-02-24 03:35:00|27992.5|27957.5|27996|27961|27998|27963|27991.9|27956.9|70
1645674000000|2022-02-24 03:40:00|27996.1|27961.1|27996.5|27961.5|27998|27963|27991.5|27956.5|45
1645674300000|2022-02-24 03:45:00|27996|27961|27998|27963|28005|27977|27995.5|27961|29
1645674600000|2022-02-24 03:50:00|27998.5|27963.5|28006.5|27971.5|28007.1|27979.4|27998.5|27963.5|72
1645674900000|2022-02-24 03:55:00|28006.1|27971.1|28018.5|27983.5|28019.6|27984.6|27998.1|27970.5|62
1645675200000|2022-02-24 04:00:00|28018|27983|28017.5|27982.5|28019.5|27984.5|28009.5|27974.5|76
1645675500000|2022-02-24 04:05:00|28017.9|27982.9|28019.9|27984.9|28023.5|27988.5|28016|27981|31
1645675800000|2022-02-24 04:10:00|28020.5|27985.5|28054.4|28019.4|28068.6|28033.6|28020.5|27985.5|112
1645676100000|2022-02-24 04:15:00|28054.9|28019.9|28116.1|28081.1|28117.7|28082.7|28054.3|28019.3|140
1645676400000|2022-02-24 04:20:00|28115.6|28080.6|28118.7|28083.7|28162|28130|28115.6|28080.6|120
1645676700000|2022-02-24 04:25:00|28115.7|28080.7|28107.7|28072.7|28119.8|28084.8|28095.1|28060.1|71
1645677000000|2022-02-24 04:30:00|28103.5|28068.5|28071|28036|28107|28072|28059|28024|103
1645677300000|2022-02-24 04:35:00|28076|28034|28091|28056|28091|28056|28065|28033|78
1645677600000|2022-02-24 04:40:00|28093.6|28058.6|28100.6|28065.6|28103.6|28068.6|28075.7|28040.7|39
1645677900000|2022-02-24 04:45:00|28100.4|28065.4|28079.9|28044.9|28100.4|28065.4|28077.8|28042.8|41
1645678200000|2022-02-24 04:50:00|28079.4|28044.4|28060.8|28025.8|28079.4|28044.4|28059.1|28024.1|42
1645678500000|2022-02-24 04:55:00|28059.6|28024.6|28010.5|27975.5|28060.7|28025.7|28010.5|27975.5|73
1645678800000|2022-02-24 05:00:00|28014.1|27979.1|28047.5|28012.5|28048.6|28013.6|28007.6|27972.6|73
1645679100000|2022-02-24 05:05:00|28047.4|28012.4|28070.5|28035.5|28071.3|28036.3|28042.9|28007.9|55
1645679400000|2022-02-24 05:10:00|28070|28035|28064.5|28029.5|28070.5|28035.5|28058.2|28023.2|53
1645679700000|2022-02-24 05:15:00|28064.9|28029.9|28061.9|28026.9|28071.5|28036.5|28061.5|28026.5|34
1645680000000|2022-02-24 05:20:00|28060.7|28025.7|28060.6|28025.6|28061.9|28026.9|28059.8|28024.8|6
1645680300000|2022-02-24 05:25:00|28057.8|28022.8|28063|28028|28066.5|28031.5|28054.2|28019.2|55
1645680600000|2022-02-24 05:30:00|28068.6|28033.6|28071.5|28036.5|28075.5|28040.5|28063.7|28028.7|61
1645680900000|2022-02-24 05:35:00|28072|28037|28095.5|28060.5|28097.5|28062.5|28072|28037|35
1645681200000|2022-02-24 05:40:00|28096|28061|28083.3|28048.3|28096.1|28061.1|28083|28048|25
1645681500000|2022-02-24 05:45:00|28083|28048|28087.3|28052.3|28087.3|28052.3|28082.7|28047.7|15
1645681800000|2022-02-24 05:50:00|28086.8|28051.8|28092.9|28057.9|28096.5|28061.5|28084.8|28049.8|50
1645682100000|2022-02-24 05:55:00|28092.4|28057.4|28081|28046|28092.4|28057.4|28073.5|28038.5|42
1645682400000|2022-02-24 06:00:00|28080.5|28045.5|28059.9|28024.9|28080.5|28045.5|28056.8|28021.8|72
1645682700000|2022-02-24 06:05:00|28059.5|28024.5|28038.9|28003.9|28060.5|28029.1|28036.1|28003.9|66
1645683000000|2022-02-24 06:10:00|28038.4|28003.4|28048.8|28013.8|28048.8|28014.4|28028.5|28000.8|41
1645683300000|2022-02-24 06:15:00|28048.3|28013.3|28056|28021|28057.7|28022.7|28048.3|28013.3|75
1645683600000|2022-02-24 06:20:00|28052.9|28017.9|28039.7|28004.7|28063.2|28028.2|28039.7|28004.7|86
1645683900000|2022-02-24 06:25:00|28039.5|28004.5|28036.4|28001.4|28041|28006|28022.5|27987.5|125
1645684200000|2022-02-24 06:30:00|28036|28001|28040.6|28005.6|28044|28009|28033.9|27998.9|62
1645684500000|2022-02-24 06:35:00|28039.7|28004.7|28034.5|27999.5|28044.5|28009.5|28033.5|27998.5|58
1645684800000|2022-02-24 06:40:00|28034|27999|28011.5|27976.5|28034|27999|27995.5|27960.5|217
1645685100000|2022-02-24 06:45:00|28010|27975|28016.3|27981.3|28017.1|27982.1|28003.3|27968.3|66
1645685400000|2022-02-24 06:50:00|28016.8|27981.8|28027|27992|28027.7|27992.7|28016.5|27981.5|57
1645685700000|2022-02-24 06:55:00|28028.3|27993.3|28017|27982|28028.4|27993.4|28011.9|27976.9|34
1645686000000|2022-02-24 07:00:00|28016.5|27981.5|28013|27978|28016.5|27981.5|28010.5|27975.5|24
1645686300000|2022-02-24 07:05:00|28013.5|27978.5|28014.7|27979.7|28021.3|27988.1|28007.7|27977|78
1645686600000|2022-02-24 07:10:00|28015.2|27980.2|28017.5|27982.5|28017.5|27987.7|28007.7|27978.5|30
1645686900000|2022-02-24 07:15:00|28017|27982|28039.4|28004.4|28041.5|28006.5|28017|27982|42
1645687200000|2022-02-24 07:20:00|28038.9|28003.9|28055.1|28020.1|28055.1|28020.1|28034.5|27999.5|101
1645687500000|2022-02-24 07:25:00|28055.6|28020.6|28061.1|28026.1|28061.5|28026.5|28052.3|28017.3|84
1645687800000|2022-02-24 07:30:00|28061.5|28026.5|28071.5|28036.5|28077.5|28042.5|28060.5|28025.5|44
1645688100000|2022-02-24 07:35:00|28072|28037|28064.9|28029.9|28073.9|28038.9|28063.5|28028.5|27
1645688400000|2022-02-24 07:40:00|28063.5|28028.5|28051|28016|28064.9|28029.9|28051|28016|35
1645688700000|2022-02-24 07:45:00|28048.7|28013.7|28041|28006|28050.7|28015.7|28040.9|28005.9|61
1645689000000|2022-02-24 07:50:00|28040.7|28005.7|28037.5|28002.5|28040.7|28005.7|28034|27999|20
1645689300000|2022-02-24 07:55:00|28039.9|28004.9|28049|28014|28050|28015|28036.9|28001.9|35
1645689600000|2022-02-24 08:00:00|28048|28013|28058.5|28023.5|28077.4|28042.4|28048|28013|62
1645689900000|2022-02-24 08:05:00|28056|28021|28055.9|28020.9|28062.8|28027.8|28046|28011|22
1645690200000|2022-02-24 08:10:00|28056.5|28021.5|28041.9|28006.9|28057.9|28022.9|28041.5|28006.5|48
1645690500000|2022-02-24 08:15:00|28041.5|28006.5|28033.5|27998.5|28042.8|28007.8|28032.9|27997.9|24
1645690800000|2022-02-24 08:20:00|28033|27998|28025.6|27990.6|28033|27998|28024.5|27989.5|38
1645691100000|2022-02-24 08:25:00|28023.6|27988.6|28023|27988|28025.1|27992.6|28012.6|27979.5|33
1645691400000|2022-02-24 08:30:00|28023.6|27988.6|28025.5|27990.5|28030.5|27995.5|28022.3|27987.3|25
1645691700000|2022-02-24 08:35:00|28026.5|27991.5|28028|27993|28029.9|27994.9|28025.5|27990.5|12
1645692000000|2022-02-24 08:40:00|28027.9|27992.9|28029.5|27994.5|28035.4|28002.5|28022.5|27991.4|26
1645692300000|2022-02-24 08:45:00|28029|27994|28023|27988|28029|27994|28022.5|27987.5|20
1645692600000|2022-02-24 08:50:00|28023.5|27988.5|28028.2|27993.2|28028.7|27993.7|28023.5|27988.5|10
1645692900000|2022-02-24 08:55:00|28028.7|27993.7|28045.9|28010.9|28048.8|28013.8|28028.7|27993.7|40
1645693200000|2022-02-24 09:00:00|28046|28011|28040.6|28005.6|28046.3|28011.3|28040.6|28005.6|10
1645693500000|2022-02-24 09:05:00|28043.2|28008.2|28034.1|27999.1|28048.3|28013.3|28034.1|27999.1|19
1645693800000|2022-02-24 09:10:00|28029.5|27994.5|28027|27992|28029.5|27994.5|28025.1|27990.1|8
1645694100000|2022-02-24 09:15:00|28024.5|27989.5|28024.1|27989.1|28026.5|27991.5|28022.5|27987.5|8
1645694400000|2022-02-24 09:20:00|28022.2|27987.2|28020.6|27985.6|28022.2|27987.2|28020.6|27985.6|3
1645694700000|2022-02-24 09:25:00|28021.1|27986.1|28016.5|27981.5|28025.5|27990.5|28016.5|27981.5|15
1645695000000|2022-02-24 09:30:00|28017.1|27982.1|28013.9|27978.9|28017.5|27982.5|28013.9|27978.9|46
1645695300000|2022-02-24 09:35:00|28014.5|27979.5|28021.5|27986.5|28023.4|27988.4|28012.5|27977.5|80
1645695600000|2022-02-24 09:40:00|28022.9|27987.9|28036|28001|28036|28001|28021.5|27986.5|75
1645695900000|2022-02-24 09:45:00|28040.5|28005.5|28036.2|28001.2|28040.5|28005.5|28036.2|28001.2|4
1645696200000|2022-02-24 09:50:00|28036.9|28001.9|28042|28007|28044.5|28009.5|28036.9|28001.9|12
1645696500000|2022-02-24 09:55:00|28041.9|28006.9|28045.5|28010.5|28045.5|28010.5|28041.9|28006.9|3
1645696800000|2022-02-24 10:00:00|28046.5|28011.5|28047.5|28012.5|28048.5|28013.5|28046.5|28011.5|6
1645697100000|2022-02-24 10:05:00|28046.5|28011.5|28047.1|28012.1|28047.3|28012.3|28043.1|28008.1|7
1645697400000|2022-02-24 10:10:00|28045.7|28010.7|28047|28012|28047.3|28012.3|28041.9|28006.9|11
1645697700000|2022-02-24 10:15:00|28049.5|28014.5|28048|28013|28052.1|28017.1|28043.1|28008.1|18
1645698000000|2022-02-24 10:20:00|28047.5|28012.5|28058.9|28023.9|28060.4|28025.4|28043|28008|11
1645698300000|2022-02-24 10:25:00|28060.9|28025.9|28061.7|28026.7|28064.9|28029.9|28060.1|28025.1|21
1645698600000|2022-02-24 10:30:00|28064.9|28029.9|28058.9|28023.9|28064.9|28029.9|28058.9|28023.9|5
1645698900000|2022-02-24 10:35:00|28060.9|28025.9|28054.2|28019.2|28061.1|28026.1|28051.7|28016.7|23
1645699200000|2022-02-24 10:40:00|28054.1|28019.1|28053|28018|28054.1|28019.1|28053|28018|3
1645699500000|2022-02-24 10:45:00|28050.5|28015.5|28043.5|28008.5|28050.5|28015.5|28043.5|28008.5|5
1645699800000|2022-02-24 10:50:00|28045.9|28010.9|28060.9|28025.9|28060.9|28025.9|28045.9|28010.9|20
1645700100000|2022-02-24 10:55:00|28064.9|28029.9|28065|28030|28065.5|28030.5|28064.9|28029.9|3
1645700400000|2022-02-24 11:00:00|28064.5|28029.5|28065.5|28030.5|28067.6|28032.6|28061.5|28026.5|7
1645700700000|2022-02-24 11:05:00|28066.5|28031.5|28096.6|28054.6|28096.6|28059.3|28065.5|28030.5|34
1645701000000|2022-02-24 11:10:00|28097.1|28055.1|28082.8|28047.2|28099.5|28057.5|28071|28036|21
1645701300000|2022-02-24 11:15:00|28078.2|28043.2|28076.6|28041.6|28083.4|28048.4|28073.1|28038.1|26
1645701600000|2022-02-24 11:20:00|28076.5|28041.5|28094.9|28059.9|28094.9|28059.9|28076.5|28041.5|17
1645701900000|2022-02-24 11:25:00|28094.8|28059.8|28083|28048.8|28103.4|28068.4|28079.9|28037.9|42
1645702200000|2022-02-24 11:30:00|28081.1|28051.9|28098.6|28063.6|28100.4|28070.9|28069.2|28034.2|33
1645702500000|2022-02-24 11:35:00|28100.6|28065.6|28091.6|28056.6|28100.6|28065.6|28085.2|28055.7|7
1645702800000|2022-02-24 11:40:00|28087.6|28052.6|28073.4|28043.9|28087.6|28052.6|28073.4|28041|13
1645703100000|2022-02-24 11:45:00|28073.3|28043.8|28074.6|28039.6|28082.6|28050.9|28068.3|28033.8|21
1645703400000|2022-02-24 11:50:00|28073.6|28038.6|28073.6|28038.6|28073.6|28038.6|28073.6|28038.6|1
1645703700000|2022-02-24 11:55:00|28072.6|28037.6|28074.2|28039.2|28074.2|28039.2|28067.6|28032.6|6
1645704300000|2022-02-24 12:05:00|28072.1|28037.1|28074.1|28039.1|28079.5|28044.5|28071.7|28036.7|16
1645704600000|2022-02-24 12:10:00|28073.7|28038.7|28073.7|28038.7|28073.9|28038.9|28073.7|28038.7|3
1645705500000|2022-02-24 12:25:00|28073.9|28038.9|28075.3|28040.3|28080.5|28045.5|28068.1|28033.1|12
1645705800000|2022-02-24 12:30:00|28074.1|28039.1|28069.5|28034.5|28074.1|28039.1|28068.1|28033.1|5
1645706100000|2022-02-24 12:35:00|28071.9|28036.9|28074.5|28039.5|28074.5|28039.5|28071.9|28036.9|6
1645706400000|2022-02-24 12:40:00|28075.5|28040.5|28084.7|28049.7|28090.4|28055.4|28067.6|28032.6|16
1645706700000|2022-02-24 12:45:00|28083.6|28048.6|28077.4|28042.4|28085|28050|28077.3|28042.3|14
1645707000000|2022-02-24 12:50:00|28077.3|28042.3|28075.5|28040.5|28077.3|28042.3|28075|28040|6
1645707300000|2022-02-24 12:55:00|28075.9|28040.9|28076.4|28041.4|28076.4|28041.4|28075|28040|4
1645707600000|2022-02-24 13:00:00|28075|28040|28073.5|28038.5|28075|28040|28073.5|28038.5|3
1645707900000|2022-02-24 13:05:00|28075|28040|28075.5|28040.5|28079.4|28044.4|28075|28040|7
1645708200000|2022-02-24 13:10:00|28075.6|28040.6|28081.9|28046.9|28081.9|28046.9|28075.6|28040.6|4
1645708500000|2022-02-24 13:15:00|28082.1|28047.1|28082.9|28047.9|28085.6|28050.6|28082.1|28047.1|4
1645708800000|2022-02-24 13:20:00|28081.3|28046.3|28081.3|28046.3|28081.3|28046.3|28081.3|28046.3|1
1645709100000|2022-02-24 13:25:00|28081.7|28046.7|28117|28087.7|28118.4|28087.7|28080.1|28045.1|51
1645709400000|2022-02-24 13:30:00|28117.2|28082.2|28131.4|28096.4|28161|28126|28111|28074|148
1645709700000|2022-02-24 13:35:00|28137.4|28102.4|28141.1|28106.1|28147.5|28112.5|28106.7|28064.7|92
1645710000000|2022-02-24 13:40:00|28141|28106|28128.1|28093.1|28142.6|28107.6|28113.2|28078.6|50
1645710300000|2022-02-24 13:45:00|28128|28093|28134.6|28099.6|28149.4|28114.4|28128|28093|22
1645710600000|2022-02-24 13:50:00|28135.9|28100.9|28142.9|28107.9|28142.9|28107.9|28134.6|28099.6|14
1645710900000|2022-02-24 13:55:00|28149.6|28114.6|28148.1|28113.1|28160|28125|28143.6|28108.6|29
1645711200000|2022-02-24 14:00:00|28148.2|28113.2|28148.7|28113.7|28154|28121|28144.3|28109.3|22
1645711500000|2022-02-24 14:05:00|28148.5|28113.5|28139.5|28104.5|28148.7|28113.7|28138.7|28103.7|16
1645711800000|2022-02-24 14:10:00|28140|28105|28142|28107|28147.6|28112.6|28140|28105|24
1645712100000|2022-02-24 14:15:00|28141.9|28106.9|28144.5|28109.5|28146.5|28111.5|28141.5|28106.5|12
1645712400000|2022-02-24 14:20:00|28145.5|28110.5|28146.6|28111.6|28148.6|28113.6|28145|28110|16
1645712700000|2022-02-24 14:25:00|28146.5|28111.5|28151.1|28116.1|28151.1|28116.1|28146.5|28111.5|21
1645713000000|2022-02-24 14:30:00|28151.6|28116.6|28149.9|28114.9|28151.6|28116.6|28142.5|28107.5|48
1645713300000|2022-02-24 14:35:00|28151.3|28116.3|28142.7|28107.7|28155.6|28120.6|28134.5|28099.5|39
1645713600000|2022-02-24 14:40:00|28148|28113|28146|28111|28151|28116|28144|28109|28
1645713900000|2022-02-24 14:45:00|28147.9|28112.9|28147.9|28112.9|28149.3|28114.3|28147.9|28112.9|3
1645714200000|2022-02-24 14:50:00|28141.1|28106.1|28146|28111|28151|28116|28140.6|28105.6|30
1645714500000|2022-02-24 14:55:00|28148.5|28113.5|28152.5|28117.5|28152.9|28117.9|28147.5|28112.5|15
1645714800000|2022-02-24 15:00:00|28152.2|28117.2|28155|28120|28163|28128|28152|28117|19
1645715100000|2022-02-24 15:05:00|28155.6|28120.6|28156.7|28121.7|28157.6|28122.6|28155.6|28120.6|21
1645715400000|2022-02-24 15:10:00|28160.7|28125.7|28179.3|28144.3|28179.8|28144.8|28160.7|28125.7|42
1645715700000|2022-02-24 15:15:00|28179.2|28144.2|28184.3|28148.1|28199.5|28164.5|28174.6|28139.6|118
1645716000000|2022-02-24 15:20:00|28193.3|28157.1|28174.5|28135.9|28193.3|28163|28173.3|28135.9|27
1645716300000|2022-02-24 15:25:00|28162.9|28126.7|28194.1|28157.9|28194.3|28159|28162.9|28126.7|17
1645716600000|2022-02-24 15:30:00|28192.9|28156.7|28192.9|28156.7|28196.3|28160.1|28191|28156.7|12
1645716900000|2022-02-24 15:35:00|28194.1|28157.9|28198|28167|28207.5|28173|28194.1|28157.9|48
1645717200000|2022-02-24 15:40:00|28197.5|28162.5|28194|28166|28202|28170|28191|28159|38
1645717500000|2022-02-24 15:45:00|28193|28162.5|28188.5|28153.5|28198.5|28163.5|28183|28149|34
1645717800000|2022-02-24 15:50:00|28188|28153|28189|28161|28193.3|28164|28186|28153|15
1645718100000|2022-02-24 15:55:00|28194.5|28159.5|28195|28160|28201|28166|28188|28153|51
1645718400000|2022-02-24 16:00:00|28190.5|28155.5|28187|28152|28192.5|28157.5|28182.5|28147.5|26
1645718700000|2022-02-24 16:05:00|28187.5|28152.5|28166.3|28134|28187.5|28152.5|28162|28127|34
1645719000000|2022-02-24 16:10:00|28167.3|28135|28154.5|28116.1|28174.5|28143|28151.9|28113.7|27
1645719300000|2022-02-24 16:15:00|28153.6|28116.9|28142.9|28114|28153.6|28117|28124.9|28094|49
1645719600000|2022-02-24 16:20:00|28146|28118|28143|28108|28160.5|28130|28135.5|28100.5|63
1645719900000|2022-02-24 16:25:00|28150|28115|28156|28121|28156|28121|28131|28096|49
1645720200000|2022-02-24 16:30:00|28155.5|28120.5|28162|28135.4|28179.5|28149|28152|28117|54
1645720500000|2022-02-24 16:35:00|28165.7|28130.7|28180.5|28145.5|28180.5|28149|28154|28120.1|70
1645720800000|2022-02-24 16:40:00|28180|28145|28180|28145|28180.5|28145.5|28180|28145|5
1645721100000|2022-02-24 16:45:00|28179.5|28144.5|28180|28145|28182.5|28147.5|28179.5|28144.5|9
1645721400000|2022-02-24 16:50:00|28184|28149|28184|28149|28184.5|28149.5|28183|28148|6
1645721700000|2022-02-24 16:55:00|28180|28145|28178.2|28143.2|28184|28149|28172|28137|20
1645722000000|2022-02-24 17:00:00|28178.3|28143.3|28184.2|28149.2|28187|28153.5|28177|28142|22
1645722300000|2022-02-24 17:05:00|28184.3|28149.3|28185|28156.5|28187.5|28157|28180|28145|27
1645722600000|2022-02-24 17:10:00|28188|28158|28187|28160|28188|28160|28187|28158|5
1645722900000|2022-02-24 17:15:00|28185|28159|28191.8|28152.6|28191.8|28159|28185|28152.2|12
1645723200000|2022-02-24 17:20:00|28191.5|28157.5|28192.5|28157.5|28196.6|28164.4|28187|28152|20
1645723500000|2022-02-24 17:25:00|28185.3|28150.3|28173|28146.4|28193.5|28157.4|28173|28146|30
1645723800000|2022-02-24 17:30:00|28177.5|28146|28178|28151|28189|28158|28174.5|28139.5|51
1645724100000|2022-02-24 17:35:00|28177.1|28151.2|28179.2|28145.5|28180|28151.2|28147|28109.9|63
1645724400000|2022-02-24 17:40:00|28179.1|28145.6|28167|28129.6|28179.1|28146.3|28167|28129.6|24
1645724700000|2022-02-24 17:45:00|28168.7|28134|28167.5|28132.5|28170.7|28137.3|28164|28132|18
1645725000000|2022-02-24 17:50:00|28170|28135|28165|28130|28174|28147|28162|28130|16
1645725300000|2022-02-24 17:55:00|28167|28132|28165|28131.2|28167|28132|28165|28129.8|10
1645725600000|2022-02-24 18:00:00|28166|28131.7|28173|28138|28176.5|28142|28166|28131.7|36
1645725900000|2022-02-24 18:05:00|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|28170.5|28135.5|1
1645726200000|2022-02-24 18:10:00|28167|28132|28167|28132|28170.5|28135.5|28167|28132|3
1645727100000|2022-02-24 18:25:00|28170.5|28135.5|28184|28149|28184|28149|28170.5|28135.5|5
1645727400000|2022-02-24 18:30:00|28183|28155|28189|28149.9|28189|28155|28183|28149.9|13
1645727700000|2022-02-24 18:35:00|28183|28147.8|28177|28147|28183|28147.8|28177|28145.6|8
1645728300000|2022-02-24 18:45:00|28168|28140.8|28153.5|28118.5|28170.5|28140.8|28153.5|28118.5|14
1645728600000|2022-02-24 18:50:00|28153|28118|28141.8|28099.8|28154|28119|28134|28092|21
1645729200000|2022-02-24 19:00:00|28143.8|28101.8|28145|28112.9|28155|28118.7|28143|28101.8|21
1645729500000|2022-02-24 19:05:00|28146|28108.9|28125|28083|28146|28108.9|28125|28083|13
1645729800000|2022-02-24 19:10:00|28124|28082.9|28110|28075|28124|28082.9|28103|28072|25
1645730400000|2022-02-24 19:20:00|28110.5|28075.5|28105|28068.9|28110.5|28079|28101|28068.9|12
1645731300000|2022-02-24 19:35:00|28103|28067.9|28107.1|28067.7|28111.8|28069.8|28096|28054|15
1645731600000|2022-02-24 19:40:00|28094.3|28065.1|28095|28055|28097.1|28065.1|28094.3|28052.3|7
1645731900000|2022-02-24 19:45:00|28094|28050.1|28088.7|28050.2|28097.7|28059.2|28082.3|28040.3|22
1645732200000|2022-02-24 19:50:00|28086|28049.4|28092.7|28054.2|28092.7|28054.2|28082.9|28044.4|6
1645752600000|2022-02-25 01:30:00|28068.9|28033.9|28069|28034|28073.4|28038.4|28067.3|28032.3|28
1645752900000|2022-02-25 01:35:00|28068.5|28033.5|28069|28034|28069.1|28034.1|28068.5|28033.5|8
1645753200000|2022-02-25 01:40:00|28069.5|28034.5|28064.5|28029.5|28069.5|28034.5|28064.5|28029.5|6
1645753500000|2022-02-25 01:45:00|28063|28028|28070|28035|28071|28036|28063|28028|29
1645753800000|2022-02-25 01:50:00|28070.1|28035.1|28069.5|28034.5|28077.1|28042.1|28069.5|28034.5|37
1645754100000|2022-02-25 01:55:00|28063|28043|28064|28029|28070|28043|28059.5|28029|25
1645754400000|2022-02-25 02:00:00|28059.1|28039.1|28075.3|28040.3|28075.3|28045.3|28058.5|28033|64
1645754700000|2022-02-25 02:05:00|28075.8|28040.8|28061.3|28041.3|28077.8|28049.3|28058.8|28033.8|46
1645755000000|2022-02-25 02:10:00|28060.8|28040.8|28055.8|28020.8|28060.8|28040.8|28051.4|28020.8|18
1645755300000|2022-02-25 02:15:00|28047.8|28027.8|28052.3|28032.3|28052.4|28032.4|28046.3|28026.3|23
1645755600000|2022-02-25 02:20:00|28052.5|28032.5|28052.5|28032.5|28052.8|28032.8|28052.3|28032.3|7
1645755900000|2022-02-25 02:25:00|28053|28033|28065|28030|28065|28037|28053|28029.2|21
1645756200000|2022-02-25 02:30:00|28064.8|28029.8|28048|28013|28064.8|28033|28038.8|28008.8|57
1645756500000|2022-02-25 02:35:00|28047.7|28012.7|28055.8|28020.8|28058.8|28030.6|28047.5|28012.5|60
1645756800000|2022-02-25 02:40:00|28054.8|28019.8|28052.8|28017.8|28054.8|28019.8|28050.8|28015.8|41
1645757100000|2022-02-25 02:45:00|28053.3|28018.3|28045.3|28025.3|28062.8|28034.5|28045.3|28018.3|39
1645757400000|2022-02-25 02:50:00|28044.8|28024.8|28027|28007|28044.8|28024.8|28027|28007|32
1645757700000|2022-02-25 02:55:00|28027.5|28007.5|28023|28003|28028.8|28008.8|28014.8|27994.8|58
1645758000000|2022-02-25 03:00:00|28023.5|28003.5|28034.6|28014.6|28042.5|28015.1|28023.5|27996.5|30
1645758300000|2022-02-25 03:05:00|28034.5|28014.5|28049.4|28029.4|28052|28029.4|28034.5|28009.5|50
1645758600000|2022-02-25 03:10:00|28048.9|28028.9|28041.8|28021.8|28048.9|28028.9|28038.8|28018.8|35
1645758900000|2022-02-25 03:15:00|28040.5|28020.5|28033.8|28013.8|28040.5|28020.5|28031.8|28011.8|23
1645759200000|2022-02-25 03:20:00|28034.3|28014.3|28034.5|28014.5|28034.5|28014.5|28033.5|28013.5|9
1645759500000|2022-02-25 03:25:00|28034.4|28014.4|27996.8|27976.8|28034.4|28014.4|27989.4|27969.4|119
1645759800000|2022-02-25 03:30:00|27997.3|27977.3|27997.8|27977.8|28002.3|27982.3|27996.8|27976.8|44
1645760100000|2022-02-25 03:35:00|27997.5|27977.5|27993.2|27973.2|27997.8|27977.8|27981.3|27961.3|69
1645760400000|2022-02-25 03:40:00|27992.6|27972.6|27999.8|27979.8|27999.8|27979.8|27992.6|27972.6|19
1645760700000|2022-02-25 03:45:00|28000.3|27980.3|28001.8|27981.8|28004.4|27984.4|28000.3|27980.3|28
1645761000000|2022-02-25 03:50:00|28001.3|27981.3|28002.3|27982.3|28006.8|27986.8|27997.8|27977.8|28
1645761300000|2022-02-25 03:55:00|28002.5|27982.5|27999.4|27979.4|28005.4|27985.4|27999.3|27979.3|17
1645761600000|2022-02-25 04:00:00|27997.4|27977.4|28002.8|27967.8|28003.5|27978.9|27994.8|27967.8|17
1645761900000|2022-02-25 04:05:00|28002.5|27967.5|27999.9|27964.9|28003.5|27974|27988.5|27959|47
1645762200000|2022-02-25 04:10:00|28000.4|27965.4|27995|27960|28006|27973.6|27984.4|27960|39
1645762500000|2022-02-25 04:15:00|27995.5|27960.5|27997.9|27977.9|28002.8|27977.9|27989.2|27960.5|49
1645762800000|2022-02-25 04:20:00|27998|27978|27990.9|27970.9|28000.5|27980.5|27990|27970|18
1645763100000|2022-02-25 04:25:00|27989.3|27969.3|27995|27975|27995.7|27975.7|27988.8|27968.8|25
1645763400000|2022-02-25 04:30:00|27995.5|27975.5|27987.8|27967.8|27997.5|27977.5|27987|27967|25
1645763700000|2022-02-25 04:35:00|27990.3|27970.3|27977.5|27957.5|27995|27975|27974.3|27954.3|48
1645764000000|2022-02-25 04:40:00|27977.8|27957.8|27979.3|27959.3|27979.4|27959.4|27977.8|27957.8|14
1645764600000|2022-02-25 04:50:00|27980.3|27960.3|27984.3|27964.3|27984.3|27964.3|27980.3|27960.3|6
1645764900000|2022-02-25 04:55:00|27984.5|27964.5|27979.3|27959.3|27987.9|27967.9|27978.8|27958.8|21
1645765200000|2022-02-25 05:00:00|27979.9|27959.9|27974.4|27954.4|27980.3|27960.3|27973.5|27953.5|28
1645765500000|2022-02-25 05:05:00|27973.9|27953.9|27968|27948|27977.2|27957.2|27963.3|27943.3|46
1645765800000|2022-02-25 05:10:00|27967.8|27947.8|27969.8|27949.8|27969.8|27949.8|27967|27947|14
1645766100000|2022-02-25 05:15:00|27970|27950|27973.7|27953.7|27974.8|27954.8|27970|27950|9
1645766400000|2022-02-25 05:20:00|27973.5|27953.5|27976.2|27956.2|27976.5|27956.5|27973.5|27953.5|18
1645766700000|2022-02-25 05:25:00|27975.7|27955.7|27975.2|27955.2|27975.7|27955.7|27975.2|27955.2|2
1645767000000|2022-02-25 05:30:00|27983.7|27948.7|27975|27955|27983.7|27958.6|27973.7|27948.1|16
1645767300000|2022-02-25 05:35:00|27975.2|27955.2|27975.3|27955.3|27978|27958|27973.2|27953.2|15
1645767600000|2022-02-25 05:40:00|27975.8|27955.8|27968.1|27948.1|27975.8|27955.8|27968.1|27948.1|11
1645767900000|2022-02-25 05:45:00|27967.6|27947.6|27945.8|27925.8|27967.6|27947.6|27945.3|27925.3|50
1645768200000|2022-02-25 05:50:00|27946.3|27926.3|27953.4|27933.4|27961.9|27938|27946.3|27926|39
1645768500000|2022-02-25 05:55:00|27953.3|27933.3|27962|27942|27965|27945|27953.3|27933.3|32
1645768800000|2022-02-25 06:00:00|27961.8|27941.8|27960.7|27940.7|27961.8|27941.8|27952.5|27932.5|24
1645769100000|2022-02-25 06:05:00|27961.2|27941.2|27959|27939|27970|27950|27958.5|27938.5|30
1645769400000|2022-02-25 06:10:00|27958.5|27938.5|27976.4|27956.4|27977.5|27957.5|27958.5|27938.5|87
1645769700000|2022-02-25 06:15:00|27976.3|27956.3|27972.5|27952.5|27976.3|27956.3|27970.8|27950.8|26
1645770000000|2022-02-25 06:20:00|27973|27953|27973.5|27953.5|27974.7|27954.7|27966.9|27946.9|43
1645770300000|2022-02-25 06:25:00|27973.8|27953.8|27972.5|27952.5|27978|27958|27972.5|27952.5|28
1645770600000|2022-02-25 06:30:00|27973|27953|27972.5|27952.5|27977|27957|27972|27952|24
1645770900000|2022-02-25 06:35:00|27973|27953|27977.7|27957.7|27977.7|27957.7|27973|27953|20
1645771200000|2022-02-25 06:40:00|27978.2|27958.2|27978.2|27958.2|27978.5|27958.5|27976.7|27956.7|9
1645771500000|2022-02-25 06:45:00|27978.5|27958.5|27983.5|27963.5|27987.5|27967.5|27977|27957|35
1645771800000|2022-02-25 06:50:00|27983|27963|27983.5|27963.5|27987|27967|27983|27963|17
1645772100000|2022-02-25 06:55:00|27990.5|27955.5|27978|27958|27991|27962.5|27978|27955.5|25
1645772400000|2022-02-25 07:00:00|27980|27960|27977.8|27957.8|27981.4|27961.4|27977|27957|17
1645772700000|2022-02-25 07:05:00|27978.3|27958.3|27983|27963|27985.5|27965.5|27978.3|27958.3|14
1645773000000|2022-02-25 07:10:00|27982.5|27962.5|27978.5|27958.5|27982.5|27962.5|27978|27958|14
1645773300000|2022-02-25 07:15:00|27979|27959|27974.7|27954.7|27981.2|27961.2|27966|27946|39
1645773600000|2022-02-25 07:20:00|27972.1|27952.1|27977.5|27957.5|27978.6|27958.6|27968.7|27948.7|24
1645773900000|2022-02-25 07:25:00|27977|27957|27972.5|27952.5|27978.1|27958.1|27972.5|27952.5|22
1645774200000|2022-02-25 07:30:00|27974.4|27954.4|27962.6|27942.6|27974.4|27954.4|27961.5|27941.5|29
1645774500000|2022-02-25 07:35:00|27962.5|27942.5|27963.4|27943.4|27964.5|27944.5|27961.5|27941.5|25
1645774800000|2022-02-25 07:40:00|27962.5|27942.5|27957.5|27937.5|27964.4|27944.4|27957.5|27937.5|58
1645775100000|2022-02-25 07:45:00|27958|27938|27962.5|27942.5|27967.3|27942.5|27951.8|27926|35
1645775400000|2022-02-25 07:50:00|27959.5|27939.5|27964.4|27944.4|27968.3|27948.3|27956.8|27936.8|64
1645775700000|2022-02-25 07:55:00|27964.8|27944.8|27969.4|27949.4|27975.3|27949.8|27957.4|27935.8|83
1645776000000|2022-02-25 08:00:00|27969|27949|27972.7|27937.7|27979.9|27952.5|27962.4|27936|43
1645776300000|2022-02-25 08:05:00|27974.2|27939.2|27986.7|27951.7|27988.2|27957.6|27958.9|27927.7|55
1645776600000|2022-02-25 08:10:00|27986.5|27951.5|27989.4|27969.4|27992.2|27969.4|27982.5|27951.5|37
1645776900000|2022-02-25 08:15:00|27988.9|27968.9|27996.4|27976.4|27998|27976.4|27988.8|27961.3|24
1645777200000|2022-02-25 08:20:00|27996.3|27976.3|27992.8|27972.8|27997.5|27977.5|27992.8|27972.8|9
1645777500000|2022-02-25 08:25:00|27992.9|27972.9|27996.5|27976.5|27997.4|27977.4|27992.8|27972.8|27
1645777800000|2022-02-25 08:30:00|27996.4|27976.4|27991.8|27971.8|28000.4|27980.4|27991.4|27971.4|30
1645778100000|2022-02-25 08:35:00|27991.4|27971.4|27992.7|27972.7|27993|27973|27991.4|27971.4|13
1645778400000|2022-02-25 08:40:00|27993|27973|27985.6|27965.6|27993|27973|27984.2|27964.2|23
1645778700000|2022-02-25 08:45:00|27985.9|27965.9|27985.5|27965.5|27994.9|27969.2|27985.5|27959.5|21
1645779000000|2022-02-25 08:50:00|27982|27962|27981.5|27961.5|27990|27962|27977.5|27953.2|26
1645779300000|2022-02-25 08:55:00|27980.6|27960.6|27982.2|27962.2|27990|27963.2|27980.6|27955|10
1645779600000|2022-02-25 09:00:00|27990|27955|27986.9|27951.9|27990|27955|27986|27951|9
1645779900000|2022-02-25 09:05:00|27987.2|27952.2|27977.8|27942.8|27987.2|27952.2|27977.8|27942.8|11
1645780200000|2022-02-25 09:10:00|27977.9|27942.9|27977.5|27942.5|27984.7|27952.7|27972.7|27941.8|15
1645780500000|2022-02-25 09:15:00|27979.5|27944.5|27980.2|27945.2|27982.5|27950.7|27970.7|27942.2|15
1645780800000|2022-02-25 09:20:00|27978.6|27943.6|27979.2|27944.2|27982.5|27953.9|27970.7|27942.2|21
1645781100000|2022-02-25 09:25:00|27979.5|27944.5|27977.5|27942.5|27979.5|27944.5|27975.1|27940.1|7
1645781400000|2022-02-25 09:30:00|27976.9|27941.9|27966.4|27946.4|27979.5|27952.5|27965.3|27940|19
1645781700000|2022-02-25 09:35:00|27967|27947|27970.9|27935.9|27971.5|27948.3|27963.5|27934.5|28
1645782000000|2022-02-25 09:40:00|27967|27947|27969.5|27934.5|27975|27947|27962|27934.5|12
1645782300000|2022-02-25 09:45:00|27969.7|27934.7|27972.5|27937.5|27974.5|27951.5|27962.9|27934.7|18
1645782600000|2022-02-25 09:50:00|27973.7|27938.7|27973.7|27938.7|27973.7|27938.7|27973.7|27938.7|1
1645782900000|2022-02-25 09:55:00|27964.2|27944.2|27959|27939|27975|27947|27959|27935.2|20
1645783200000|2022-02-25 10:00:00|27958.9|27938.9|27962|27942|27967|27942|27958.9|27932|6
1645783500000|2022-02-25 10:05:00|27958|27938|27968.5|27933.5|27970|27941.4|27958|27932|13
1645783800000|2022-02-25 10:10:00|27967.9|27932.9|27972.9|27937.9|27973.5|27946.3|27966.3|27932.5|17
1645784100000|2022-02-25 10:15:00|27972.5|27937.5|27972.5|27937.5|27973.5|27938.5|27972.5|27937.5|5
1645784400000|2022-02-25 10:20:00|27963.7|27943.7|27972|27937|27972.5|27943.7|27963.7|27937|3
1645784700000|2022-02-25 10:25:00|27973|27938|27973|27938|27975|27947|27964.7|27938|9
1645785000000|2022-02-25 10:30:00|27966.4|27946.4|27978|27943|27978|27946.4|27966.4|27940|5
1645785300000|2022-02-25 10:35:00|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|27977.5|27942.5|1
1645785900000|2022-02-25 10:45:00|27972.5|27952.5|27969|27949|27974.3|27954.3|27969|27949|6
1645786200000|2022-02-25 10:50:00|27969.4|27949.4|27968|27948|27969.4|27949.4|27968|27948|2
1645786500000|2022-02-25 10:55:00|27966.4|27946.4|27975.9|27940.9|27976.5|27946.4|27966.4|27938|7
1645786800000|2022-02-25 11:00:00|27974.8|27939.8|27973.5|27938.5|27974.8|27939.8|27973.5|27938.5|5
1645787100000|2022-02-25 11:05:00|27974.5|27939.5|27978|27943|27978|27949|27968.4|27939.5|12
1645787400000|2022-02-25 11:10:00|27972.5|27952.5|27979.2|27944.2|27984|27958.6|27972.5|27944.2|19
1645787700000|2022-02-25 11:15:00|27977.8|27942.8|27983.9|27948.9|27984.8|27949.8|27977.8|27942.8|9
1645788000000|2022-02-25 11:20:00|27988.8|27953.8|27982.6|27947.6|27988.8|27953.8|27982.6|27947.6|7
1645788300000|2022-02-25 11:25:00|27980.5|27945.5|27980.9|27945.9|27984.3|27955.8|27968.7|27943.6|18
1645788600000|2022-02-25 11:30:00|27970.2|27935.2|27975.8|27940.8|27975.9|27942.4|27962.4|27935.2|6
1645788900000|2022-02-25 11:35:00|27975.7|27940.7|27976.3|27941.3|27977|27942|27975.7|27940.7|4
1645789200000|2022-02-25 11:40:00|27977|27942|27975.9|27940.9|27977.5|27942.5|27975.9|27940.9|4
1645789500000|2022-02-25 11:45:00|27977.5|27942.5|27973.5|27938.5|27977.5|27942.7|27962.7|27937.5|6
1645789800000|2022-02-25 11:50:00|27972.6|27937.6|27975.7|27940.7|27975.7|27940.7|27972.5|27937.5|6
1645790100000|2022-02-25 11:55:00|27976|27941|27982.8|27947.8|27982.8|27951.2|27966.4|27935.2|17
1645790400000|2022-02-25 12:00:00|27982.4|27947.4|27981.8|27946.8|27982.4|27947.4|27981.8|27946.8|2
1645790700000|2022-02-25 12:05:00|27981.5|27946.5|27980|27945|27981.5|27946.5|27980|27945|2
1645791000000|2022-02-25 12:10:00|27978.6|27943.6|27970.5|27935.5|27980|27951.4|27966.1|27935.5|19
1645791300000|2022-02-25 12:15:00|27971.9|27936.9|27966.9|27931.9|27971.9|27940.1|27960.1|27931.9|5
1645791600000|2022-02-25 12:20:00|27966.5|27931.5|27966.7|27931.7|27966.7|27931.7|27965.7|27930.7|9
1645791900000|2022-02-25 12:25:00|27966.9|27931.9|27966.2|27931.2|27966.9|27931.9|27964.5|27929.5|6
1645792200000|2022-02-25 12:30:00|27965.7|27930.7|27956.7|27936.7|27965.7|27936.7|27956.7|27929.5|5
1645792500000|2022-02-25 12:35:00|27956.2|27936.2|27955|27935|27956.7|27936.7|27955|27935|6
1645792800000|2022-02-25 12:40:00|27955.5|27935.5|27961.7|27941.7|27961.7|27941.7|27955.5|27935.5|10
1645793100000|2022-02-25 12:45:00|27957.2|27937.2|27961.7|27941.7|27961.7|27941.7|27957.2|27937.2|3
1645793400000|2022-02-25 12:50:00|27961.2|27941.2|27939.7|27919.7|27961.7|27941.7|27939.7|27912.7|53
1645793700000|2022-02-25 12:55:00|27939.8|27919.8|27942|27907|27952.2|27922.7|27933|27906.8|44
1645794000000|2022-02-25 13:00:00|27938.2|27918.2|27942.6|27907.6|27944.5|27918.2|27938.2|27906.8|12
1645794300000|2022-02-25 13:05:00|27942.9|27907.9|27943.5|27908.5|27943.5|27908.5|27942.9|27907.9|2
1645794600000|2022-02-25 13:10:00|27942.9|27907.9|27954.7|27919.7|27955|27927.2|27942.9|27907.9|14
1645794900000|2022-02-25 13:15:00|27948.7|27913.7|27946.5|27911.5|27949.6|27919.1|27939.1|27910.2|27
1645795200000|2022-02-25 13:20:00|27946.2|27911.2|27946.5|27911.5|27946.9|27911.9|27943.9|27908.9|12
1645795500000|2022-02-25 13:25:00|27946.2|27911.2|27949|27914|27949.3|27922.2|27936.7|27909.7|12
1645795800000|2022-02-25 13:30:00|27949.3|27914.3|27936.7|27916.7|27949.7|27922.2|27935.5|27914.3|35
1645796100000|2022-02-25 13:35:00|27936.2|27916.2|27945|27910|27945|27916.7|27922.3|27887.3|27
1645796400000|2022-02-25 13:40:00|27944.6|27909.6|27936.7|27916.7|27944.7|27916.7|27936|27909.6|5
1645796700000|2022-02-25 13:45:00|27936|27916|27936.2|27916.2|27936.9|27916.9|27936|27916|5
1645797000000|2022-02-25 13:50:00|27936.9|27916.9|27944.1|27909.1|27944.7|27917.6|27932.2|27897.2|23
1645797300000|2022-02-25 13:55:00|27944.6|27909.6|27943.8|27908.8|27944.6|27909.6|27943.6|27908.6|7
1645797600000|2022-02-25 14:00:00|27943.9|27908.9|27930|27895|27943.9|27908.9|27928.4|27893.4|33
1645797900000|2022-02-25 14:05:00|27929.5|27894.5|27926.5|27891.5|27931.5|27896.5|27926.5|27891.5|21
1645798200000|2022-02-25 14:10:00|27926|27891|27934.5|27899.5|27940.5|27905.5|27923.5|27888.5|56
1645798500000|2022-02-25 14:15:00|27935|27900|27942|27907|27942|27907|27935|27900|4
1645798800000|2022-02-25 14:20:00|27944.5|27909.5|27942.5|27907.5|27945.5|27910.5|27941.5|27906.5|14
1645799100000|2022-02-25 14:25:00|27942|27907|27941.5|27906.5|27942|27907|27940.5|27905.5|4
1645799400000|2022-02-25 14:30:00|27941|27906|27940.5|27905.5|27941.5|27906.5|27940|27905|18
1645799700000|2022-02-25 14:35:00|27940|27905|27932.5|27897.5|27940|27905|27931|27896|28
1645800000000|2022-02-25 14:40:00|27933.5|27898.5|27937|27902|27938|27903|27933|27898|13
1645800300000|2022-02-25 14:45:00|27937.5|27902.5|27942|27907|27948|27913|27937.5|27902.5|15
1645800600000|2022-02-25 14:50:00|27941|27906|27940.5|27905.5|27948|27913|27940|27905|19
1645800900000|2022-02-25 14:55:00|27940|27905|27948|27913|27951|27916|27937|27902|55
1645801200000|2022-02-25 15:00:00|27945|27910|27950.5|27915.5|27952|27917|27943|27908|28
1645801500000|2022-02-25 15:05:00|27951|27916|27952.6|27917.6|27952.6|27917.6|27951|27916|6
1645801800000|2022-02-25 15:10:00|27953.1|27918.1|27959|27924|27959.5|27924.5|27951.5|27916.5|24
1645802100000|2022-02-25 15:15:00|27961|27926|27973.5|27938.5|27974|27939|27961|27926|17
1645802400000|2022-02-25 15:20:00|27973|27938|27971.5|27936.5|27973|27938|27971|27936|10
1645802700000|2022-02-25 15:25:00|27972|27937|27968|27933|27972|27937|27966|27931|17
1645803000000|2022-02-25 15:30:00|27967.5|27932.5|27969.5|27934.5|27970.5|27935.5|27959.5|27924.5|40
1645803300000|2022-02-25 15:35:00|27969|27934|27967.5|27932.5|27970|27935|27966.5|27931.5|15
1645803600000|2022-02-25 15:40:00|27967|27932|27965|27930|27967|27932|27958|27923|17
1645803900000|2022-02-25 15:45:00|27965.5|27930.5|27972|27937|27972|27937|27960|27925|26
1645804200000|2022-02-25 15:50:00|27972.5|27937.5|27973.5|27938.5|27975|27940|27962|27927|29
1645804500000|2022-02-25 15:55:00|27972.5|27937.5|27972.5|27937.5|27974|27939|27970|27935|20
1645804800000|2022-02-25 16:00:00|27970.5|27935.5|27970|27935|27973|27938|27970|27935|13
1645805100000|2022-02-25 16:05:00|27971|27936|27972.5|27937.5|27973|27938|27971|27936|5
1645805400000|2022-02-25 16:10:00|27972|27937|27971|27936|27972.5|27937.5|27970.5|27935.5|13
1645805700000|2022-02-25 16:15:00|27971.5|27936.5|27963|27928|27971.5|27936.5|27960.5|27925.5|36
1645806000000|2022-02-25 16:20:00|27962.5|27927.5|27962.5|27927.5|27965.3|27930|27952|27917|39
1645806300000|2022-02-25 16:25:00|27962|27927|27964.5|27929.5|27964.5|27929.5|27961.5|27926.5|20
1645806600000|2022-02-25 16:30:00|27964|27929|27972|27937|27972.5|27937.5|27964|27929|14
1645806900000|2022-02-25 16:35:00|27967|27932|27972|27937|27972|27937|27967|27932|2
1645807200000|2022-02-25 16:40:00|27970|27935|27970|27935|27970|27935|27969.5|27934.5|5
1645807500000|2022-02-25 16:45:00|27969.5|27934.5|27967.5|27932.5|27970|27935|27967.5|27932.5|12
1645807800000|2022-02-25 16:50:00|27968|27933|27969|27934|27969|27934|27968|27933|3
1645808100000|2022-02-25 16:55:00|27968.5|27933.5|27969|27934|27969|27934|27968.5|27933.5|2
1645808400000|2022-02-25 17:00:00|27968.5|27933.5|27972|27937|27972|27937|27968.5|27933.5|6
1645808700000|2022-02-25 17:05:00|27972.5|27937.5|27972|27937|27972.5|27937.5|27971.5|27936.5|10
1645809000000|2022-02-25 17:10:00|27971.5|27936.5|27980|27945|27981|27946|27971.5|27936.5|49
1645809300000|2022-02-25 17:15:00|27979.5|27944.5|27978|27943|27979.5|27944.5|27977|27942|10
1645809600000|2022-02-25 17:20:00|27977.5|27942.5|27977.5|27942.5|27978|27943|27977|27942|7
1645809900000|2022-02-25 17:25:00|27977|27942|27977.5|27942.5|27977.5|27942.5|27977|27942|2
1645810200000|2022-02-25 17:30:00|27978|27943|27980.5|27945.5|27981|27946|27977.5|27942.5|15
1645810500000|2022-02-25 17:35:00|27981|27946|27980.5|27945.5|27981.5|27946.5|27980.5|27945.5|8
1645811100000|2022-02-25 17:45:00|27981.5|27946.5|27983.5|27948.5|27991.4|27956.4|27981|27946|6
1645811400000|2022-02-25 17:50:00|27983|27948|27984|27949|27991.9|27956.9|27982.5|27947.5|28
1645811700000|2022-02-25 17:55:00|27985|27950|27985|27950|27985.5|27950.5|27983|27948|16
1645812000000|2022-02-25 18:00:00|27985.5|27950.5|27985.5|27950.5|27990.2|27966|27985|27950|40
1645812300000|2022-02-25 18:05:00|27986|27951|27982.5|27947.5|27987|27952|27982|27947|27
1645812600000|2022-02-25 18:10:00|27983|27948|27983|27948|27984|27949|27981.5|27946.5|13
1645812900000|2022-02-25 18:15:00|27983.5|27948.5|27983.5|27948.5|27984|27949|27983|27948|10
1645813200000|2022-02-25 18:20:00|27984|27949|27983|27948|27985.5|27950.5|27983|27948|10
1645813500000|2022-02-25 18:25:00|27983.5|27948.5|27983.5|27948.5|27986.7|27951.7|27975.5|27940.5|31
1645813800000|2022-02-25 18:30:00|27984|27949|27983|27948|27984|27949|27982.5|27947.5|9
1645814100000|2022-02-25 18:35:00|27983.5|27948.5|27983.5|27948.5|27983.5|27948.5|27983.5|27948.5|1
1645814400000|2022-02-25 18:40:00|27984|27949|27979|27944|27984|27949|27979|27944|13
1645814700000|2022-02-25 18:45:00|27979.5|27944.5|27980|27945|27980.5|27945.5|27978.5|27943.5|11
1645815000000|2022-02-25 18:50:00|27982|27947|27973.5|27938.5|27982.5|27947.5|27968.5|27933.5|27
1645815300000|2022-02-25 18:55:00|27973|27938|27975.5|27940.5|27976.1|27941.1|27973|27938|16
1645815600000|2022-02-25 19:00:00|27976.5|27941.5|27978|27943|27978|27943|27976.5|27941.5|10
1645816200000|2022-02-25 19:10:00|27977.5|27942.5|27977|27942|27977.5|27942.5|27975.5|27940.5|25
1645816500000|2022-02-25 19:15:00|27976|27941|27976.5|27941.5|27976.5|27941.5|27976|27941|6
1645816800000|2022-02-25 19:20:00|27976|27941|27976.5|27941.5|27976.5|27941.5|27976|27941|2
1645817100000|2022-02-25 19:25:00|27976|27941|27975|27940|27976.5|27941.5|27974.5|27939.5|12
1645817700000|2022-02-25 19:35:00|27974.5|27939.5|27974|27939|27974.5|27939.5|27973.1|27938.1|23
1645818000000|2022-02-25 19:40:00|27973.6|27938.6|27974|27939|27974|27939|27973.6|27938.6|6
1645818300000|2022-02-25 19:45:00|27973.6|27938.6|27976.5|27941.5|27977|27942|27973|27938|11
1645818600000|2022-02-25 19:50:00|27977|27942|27977|27942|27977|27942|27976.5|27941.5|7
1645818900000|2022-02-25 19:55:00|27976.5|27941.5|27976.5|27941.5|27977|27942|27976.5|27941.5|3
1645819200000|2022-02-25 20:00:00|27976|27941|27973|27938|27976|27941|27972.5|27937.5|19
1645819800000|2022-02-25 20:10:00|27973.5|27938.5|27976.5|27941.5|27977|27942|27973.5|27938.5|14
1645820100000|2022-02-25 20:15:00|27976|27941|27974.6|27939.6|27976.5|27941.5|27973|27938|17
1645820400000|2022-02-25 20:20:00|27974.1|27939.1|27974.1|27939.1|27974.1|27939.1|27974.1|27939.1|1
1645820700000|2022-02-25 20:25:00|27973|27938|27976.5|27941.5|27977|27942|27972|27937|16
1645821000000|2022-02-25 20:30:00|27976|27941|27972|27937|27976|27941|27972|27937|12
1645821300000|2022-02-25 20:35:00|27972.5|27937.5|27974|27939|27974|27939|27972|27937|10
1645821600000|2022-02-25 20:40:00|27973.5|27938.5|27972.5|27937.5|27974.5|27939.5|27972.5|27937.5|17
1645821900000|2022-02-25 20:45:00|27973.5|27938.5|27974.5|27939.5|27976|27941|27973|27938|20
1645822200000|2022-02-25 20:50:00|27975|27940|27976.5|27941.5|27977.5|27942.5|27975|27940|12
1645822500000|2022-02-25 20:55:00|27975|27940|27974|27939|27975|27940|27973.5|27938.5|9
1646011800000|2022-02-28 01:30:00|28046.5|28011.5|28056.2|28021.2|28056.2|28027.7|28039.7|28011.2|19
1646012100000|2022-02-28 01:35:00|28056.7|28021.7|28046.7|28026.7|28056.7|28028.7|28040.1|28014.7|45
1646012400000|2022-02-28 01:40:00|28046.2|28026.2|28047|28012|28060.2|28034.1|28039.7|28011.6|51
1646012700000|2022-02-28 01:45:00|28046.7|28011.7|28045.7|28010.7|28051.6|28023.7|28036.5|28008.5|32
1646013000000|2022-02-28 01:50:00|28045.6|28010.6|28042.7|28007.7|28045.6|28016.1|28035.2|28006|14
1646013300000|2022-02-28 01:55:00|28043.8|28008.8|28044.9|28009.9|28047.1|28012.1|28041.9|28006.9|32
1646013600000|2022-02-28 02:00:00|28045.7|28010.7|28045.9|28010.9|28045.9|28010.9|28044.3|28009.3|4
1646013900000|2022-02-28 02:05:00|28048|28013|28050.9|28015.9|28054.5|28019.5|28047.3|28012.3|11
1646014200000|2022-02-28 02:10:00|28051.7|28016.7|28054|28019|28054.5|28019.5|28048.9|28013.9|10
1646014500000|2022-02-28 02:15:00|28054.5|28019.5|28064|28029|28065.7|28033.7|28051.7|28019.5|17
1646014800000|2022-02-28 02:20:00|28064.2|28029.2|28061|28026|28064.2|28029.2|28058.9|28023.9|12
1646015100000|2022-02-28 02:25:00|28062|28027|28062.9|28027.9|28063.5|28028.5|28060.1|28025.1|12
1646015400000|2022-02-28 02:30:00|28063.9|28028.9|28063.3|28028.3|28063.9|28028.9|28062.9|28027.9|3
1646015700000|2022-02-28 02:35:00|28063.5|28028.5|28062.5|28027.5|28063.9|28028.9|28060.8|28025.8|6
1646016000000|2022-02-28 02:40:00|28062.8|28027.8|28064.1|28029.1|28064.5|28029.5|28062.8|28027.8|9
1646016300000|2022-02-28 02:45:00|28063.7|28028.7|28079.2|28044.2|28080.7|28053|28059.2|28028.5|67
1646016600000|2022-02-28 02:50:00|28078.5|28043.5|28084.8|28049.8|28084.8|28049.8|28077.9|28042.9|23
1646016900000|2022-02-28 02:55:00|28085|28050|28086.6|28051.6|28087.7|28052.7|28083.5|28048.5|23
1646017200000|2022-02-28 03:00:00|28087.1|28052.1|28082.5|28047.5|28087.1|28052.1|28079|28044|10
1646017500000|2022-02-28 03:05:00|28082.9|28047.9|28085|28050|28085|28050|28082.1|28047.1|7
1646017800000|2022-02-28 03:10:00|28085.5|28050.5|28098.5|28063.5|28106.7|28079|28080.4|28050.5|54
1646018100000|2022-02-28 03:15:00|28099|28064|28095.5|28060.5|28099|28069.5|28089.5|28055.5|24
1646018400000|2022-02-28 03:20:00|28096.1|28061.1|28089|28054|28097.5|28066.5|28081.2|28046.2|28
1646018700000|2022-02-28 03:25:00|28088.2|28053.2|28088.9|28053.9|28090.5|28055.5|28086.5|28051.5|14
1646019000000|2022-02-28 03:30:00|28089|28054|28085.5|28050.5|28089|28054|28084.5|28049.5|11
1646019300000|2022-02-28 03:35:00|28086|28051|28073.7|28038.7|28086|28051|28073.7|28038.7|18
1646019600000|2022-02-28 03:40:00|28071.3|28036.3|28069.9|28034.9|28073.7|28038.7|28069.8|28034.8|16
1646019900000|2022-02-28 03:45:00|28070|28035|28076.3|28041.3|28079.4|28044.4|28070|28035|11
1646020200000|2022-02-28 03:50:00|28076.8|28041.8|28074.2|28039.2|28076.8|28041.8|28074.2|28039.2|13
1646020500000|2022-02-28 03:55:00|28075.1|28040.1|28073.1|28038.1|28075.5|28045.4|28065.1|28036.2|20
1646020800000|2022-02-28 04:00:00|28073|28038|28064.5|28029.5|28073|28039.6|28059.6|28029.5|6
1646021100000|2022-02-28 04:05:00|28064.7|28029.7|28057|28022|28066.9|28031.9|28056.9|28021.9|10
1646021400000|2022-02-28 04:10:00|28058|28023|28064|28029|28064|28029|28058|28023|5
1646022300000|2022-02-28 04:25:00|28069.5|28034.5|28072|28037|28073|28038|28069.5|28034.5|8
1646022600000|2022-02-28 04:30:00|28067.5|28032.5|28061.2|28026.2|28071.5|28036.5|28060.7|28025.7|14
1646022900000|2022-02-28 04:35:00|28060.7|28025.7|28060.7|28025.7|28060.7|28025.7|28059.5|28024.5|5
1646023200000|2022-02-28 04:40:00|28061.2|28026.2|28064.8|28029.8|28064.8|28029.8|28061.2|28026.2|3
1646023500000|2022-02-28 04:45:00|28065.5|28030.5|28067.1|28032.1|28069|28034|28065.5|28030.5|5
1646023800000|2022-02-28 04:50:00|28067.6|28032.6|28067.6|28032.6|28067.6|28032.6|28067.6|28032.6|1
1646024100000|2022-02-28 04:55:00|28068.1|28033.1|28071|28036|28074|28039|28068.1|28033.1|11
1646024400000|2022-02-28 05:00:00|28071.5|28036.5|28069.7|28034.7|28071.5|28036.5|28069.2|28034.2|5
1646024700000|2022-02-28 05:05:00|28069.2|28034.2|28067|28032|28069.2|28034.2|28066.6|28031.6|10
1646025300000|2022-02-28 05:15:00|28066|28031|28063|28028|28066|28031|28062|28027|7
1646025600000|2022-02-28 05:20:00|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|28062.5|28027.5|1
1646026500000|2022-02-28 05:35:00|28060.1|28025.1|28061.5|28026.5|28062|28027|28059.9|28024.9|9
1646026800000|2022-02-28 05:40:00|28061.7|28026.7|28065|28030|28065.1|28030.1|28061.7|28026.7|5
1646027100000|2022-02-28 05:45:00|28064.7|28029.7|28060.7|28025.7|28064.7|28029.7|28059.7|28024.7|17
1646027700000|2022-02-28 05:55:00|28059.7|28024.7|28047|28012|28059.7|28024.7|28047|28012|22
1646028000000|2022-02-28 06:00:00|28047.5|28012.5|28046|28011|28050.5|28015.5|28043|28008|32
1646028300000|2022-02-28 06:05:00|28046.5|28011.5|28047|28012|28047|28012|28040.9|28005.9|14
1646028600000|2022-02-28 06:10:00|28044.9|28009.9|28036|28001|28044.9|28009.9|28029.5|28000.3|10
1646028900000|2022-02-28 06:15:00|28036.1|28001.1|28041.9|28006.9|28042.3|28007.3|28036.1|28001.1|6
1646029200000|2022-02-28 06:20:00|28042.3|28007.3|28038.9|28003.9|28042.3|28007.3|28038.9|28003.9|12
1646029500000|2022-02-28 06:25:00|28040|28005|28039.3|28004.3|28040.1|28005.1|28038.9|28003.9|5
1646029800000|2022-02-28 06:30:00|28042.4|28007.4|28051.3|28016.3|28051.3|28021.5|28041.5|28007.3|7
1646030100000|2022-02-28 06:35:00|28051.5|28016.5|28050.5|28015.5|28058.3|28023.3|28049.8|28014.8|27
1646030400000|2022-02-28 06:40:00|28050|28015|28046|28011|28050|28018|28038|28009.5|15
1646030700000|2022-02-28 06:45:00|28045.9|28010.9|28045.7|28010.7|28046.5|28011.5|28045.5|28010.5|8
1646031000000|2022-02-28 06:50:00|28045.1|28010.1|28042.1|28007.1|28045.1|28010.1|28041.7|28006.7|13
1646031300000|2022-02-28 06:55:00|28042.7|28007.7|28040.1|28005.1|28042.8|28007.8|28040.1|28005.1|6
1646031600000|2022-02-28 07:00:00|28039.7|28004.7|28040.6|28005.6|28040.6|28005.6|28039.7|28004.7|2
1646031900000|2022-02-28 07:05:00|28041|28006|28041|28006|28041.5|28006.5|28041|28006|6
1646032200000|2022-02-28 07:10:00|28041.1|28006.1|28047.5|28012.5|28047.7|28012.7|28041.1|28006.1|8
1646032500000|2022-02-28 07:15:00|28047.2|28012.2|28044.7|28009.7|28047.2|28013|28032.4|28007.6|24
1646032800000|2022-02-28 07:20:00|28044.5|28009.5|28042.1|28007.1|28045.2|28010.2|28038.9|28003.9|19
1646033100000|2022-02-28 07:25:00|28042|28007|28036|28001|28042|28007|28034.1|27999.1|16
1646033400000|2022-02-28 07:30:00|28035.9|28000.9|28036|28001|28036.4|28001.4|28035.8|28000.8|7
1646033700000|2022-02-28 07:35:00|28035.5|28000.5|28036.7|28001.7|28036.7|28001.7|28035.5|28000.5|7
1646034000000|2022-02-28 07:40:00|28034.8|27999.8|28027|27992|28036.7|28005.9|28025.1|27992|12
1646034300000|2022-02-28 07:45:00|28024.5|27989.5|28030.9|27995.9|28032.1|27997.1|28024.5|27989.5|17
1646034600000|2022-02-28 07:50:00|28028|27993|28025.5|27990.5|28030.5|27999.5|28019.5|27990|22
1646034900000|2022-02-28 07:55:00|28026.2|27991.2|28031.6|27996.6|28034.7|28004.7|28024.7|27991.2|37
1646035200000|2022-02-28 08:00:00|28032.1|27997.1|28027|27992|28033.3|27998.3|28026.5|27991.5|10
1646035500000|2022-02-28 08:05:00|28026.5|27991.5|28023.9|27988.9|28026.5|27997.6|28017.6|27987.9|10
1646035800000|2022-02-28 08:10:00|28028.9|27993.9|28034.5|27999.5|28034.5|28005.5|28020.4|27993.4|10
1646036100000|2022-02-28 08:15:00|28041|28006|28053|28018|28055.5|28020.5|28039.5|28004.5|28
1646036400000|2022-02-28 08:20:00|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|28053.5|28018.5|1
1646036700000|2022-02-28 08:25:00|28052.8|28017.8|28052.9|28017.9|28052.9|28017.9|28052.5|28017.5|4
1646037000000|2022-02-28 08:30:00|28053|28018|28045.6|28010.6|28053|28019.5|28039|28008.1|28
1646037300000|2022-02-28 08:35:00|28046|28011|28048.6|28013.6|28048.6|28013.6|28045.6|28010.6|7
1646037600000|2022-02-28 08:40:00|28049|28014|28050.6|28015.6|28052|28017|28049|28014|8
1646037900000|2022-02-28 08:45:00|28050|28015|28047.6|28012.6|28050|28015|28044.6|28009.6|6
1646038200000|2022-02-28 08:50:00|28049|28014|28046|28011|28049.6|28014.6|28045.7|28010.7|10
1646038500000|2022-02-28 08:55:00|28043.1|28008.1|28038.6|28003.6|28044.6|28009.6|28037.2|28002.2|30
1646038800000|2022-02-28 09:00:00|28037.9|28002.9|28051.4|28016.4|28056.4|28021.4|28035.4|28000.4|39
1646039100000|2022-02-28 09:05:00|28051|28016|28024.2|27989.2|28051|28016|28024.2|27989.2|21
1646039400000|2022-02-28 09:10:00|28025.5|27990.5|28014|27994|28025.5|27994.2|28014|27983.6|28
1646039700000|2022-02-28 09:15:00|28021.4|27986.4|28024.6|27989.6|28026.8|27991.8|28019.5|27984.5|27
1646040000000|2022-02-28 09:20:00|28024.9|27989.9|28038|28003|28038|28003|28024.9|27989.9|10
1646040300000|2022-02-28 09:25:00|28037.9|28002.9|28037.9|28002.9|28037.9|28002.9|28037.9|28002.9|1
1646040600000|2022-02-28 09:30:00|28037.6|28002.6|28039.6|28004.6|28061.1|28019.2|28037.2|28002.2|22
1646040900000|2022-02-28 09:35:00|28043.6|28008.6|28047.6|28012.6|28047.6|28012.6|28042.2|28007.2|7
1646041200000|2022-02-28 09:40:00|28047.2|28012.2|28047.2|28012.2|28047.2|28012.2|28047.2|28012.2|1
1646041500000|2022-02-28 09:45:00|28047.1|28012.1|28050|28015|28057|28022|28045.7|28010.7|29
1646041800000|2022-02-28 09:50:00|28050.6|28015.6|28050.6|28015.6|28050.6|28015.6|28048.7|28013.7|14
1646042100000|2022-02-28 09:55:00|28050|28015|28052.6|28017.6|28053.6|28018.6|28049.2|28014.2|76
1646042400000|2022-02-28 10:00:00|28050.6|28015.6|28052.6|28017.6|28053.6|28018.6|28050.6|28015.6|6
1646042700000|2022-02-28 10:05:00|28050.7|28015.7|28045|28010|28050.7|28015.7|28044.4|28009.4|11
1646043000000|2022-02-28 10:10:00|28044.6|28009.6|28052.6|28017.6|28056.2|28021.2|28041|28006|27
1646043300000|2022-02-28 10:15:00|28052.2|28017.2|28050|28015|28053|28018|28050|28015|7
1646043600000|2022-02-28 10:20:00|28051.4|28016.4|28051.9|28016.9|28051.9|28016.9|28051.4|28016.4|2
1646043900000|2022-02-28 10:25:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|2
1646044200000|2022-02-28 10:30:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|2
1646044500000|2022-02-28 10:35:00|28052.4|28017.4|28051.9|28016.9|28052.4|28017.4|28051.9|28016.9|4
1646044800000|2022-02-28 10:40:00|28051.4|28016.4|28063.9|28028.9|28063.9|28028.9|28049.5|28014.5|9
1646045100000|2022-02-28 10:45:00|28060.9|28025.9|28054|28019|28061|28026|28052|28017|10
1646045700000|2022-02-28 10:55:00|28054.6|28019.6|28047.6|28012.6|28054.6|28019.6|28047.6|28012.6|7
1646046000000|2022-02-28 11:00:00|28044.9|28009.9|28032.9|27997.9|28044.9|28009.9|28032.9|27997.9|21
1646046300000|2022-02-28 11:05:00|28032.6|27997.6|28033.6|27998.6|28037.4|28002.4|28032.6|27997.6|5
1646046900000|2022-02-28 11:15:00|28035.9|28000.9|28036.6|28001.6|28036.6|28001.6|28035|28000|5
1646047500000|2022-02-28 11:25:00|28037.6|28002.6|28046.6|28011.6|28046.6|28011.6|28037.6|28002.6|6
1646048100000|2022-02-28 11:35:00|28046.5|28011.5|28051.1|28016.1|28052.6|28017.6|28046.5|28011.5|5
1646048400000|2022-02-28 11:40:00|28049.5|28014.5|28050.2|28015.2|28051.2|28016.2|28049.5|28014.5|5
1646048700000|2022-02-28 11:45:00|28049.7|28014.7|28048.2|28013.2|28049.7|28014.7|28048.2|28013.2|6
1646049000000|2022-02-28 11:50:00|28048.1|28013.1|28048.1|28013.1|28048.1|28013.1|28048.1|28013.1|1
1646049600000|2022-02-28 12:00:00|28048.6|28013.6|28048.6|28013.6|28050.1|28017.2|28037.2|28005.7|17
1646049900000|2022-02-28 12:05:00|28049|28014|28059.6|28024.6|28061.1|28032|28049|28014|35
1646050200000|2022-02-28 12:10:00|28058.1|28023.1|28060.1|28025.1|28060.1|28025.1|28058.1|28023.1|5
1646050500000|2022-02-28 12:15:00|28060.6|28025.6|28060.6|28025.6|28060.6|28025.6|28060.6|28025.6|1
1646050800000|2022-02-28 12:20:00|28059|28024|28057.6|28022.6|28059|28024|28057.6|28022.6|6
1646051100000|2022-02-28 12:25:00|28059|28024|28058.4|28023.4|28059|28024|28058|28023|5
1646051400000|2022-02-28 12:30:00|28058.5|28023.5|28063.7|28028.7|28063.7|28028.7|28057.9|28022.9|10
1646051700000|2022-02-28 12:35:00|28063.1|28028.1|28063|28028|28063.1|28028.1|28063|28028|2
1646052000000|2022-02-28 12:40:00|28062.6|28027.6|28054.6|28019.6|28062.6|28027.6|28054.6|28019.6|10
1646052300000|2022-02-28 12:45:00|28053.9|28018.9|28056.2|28021.2|28057.2|28022.2|28053.9|28018.9|9
1646052600000|2022-02-28 12:50:00|28056.7|28021.7|28056.1|28021.1|28057.2|28022.2|28055|28020|6
1646052900000|2022-02-28 12:55:00|28056.2|28021.2|28060.2|28025.2|28060.2|28025.2|28056.2|28021.2|6
1646053500000|2022-02-28 13:05:00|28059.7|28024.7|28054.9|28019.9|28059.7|28024.7|28054.9|28019.9|7
1646053800000|2022-02-28 13:10:00|28060|28025|28064.6|28029.6|28064.6|28029.6|28060|28025|3
1646054100000|2022-02-28 13:15:00|28064.2|28029.2|28064.2|28029.2|28064.2|28029.2|28064.2|28029.2|1
1646054400000|2022-02-28 13:20:00|28063.7|28028.7|28063.7|28028.7|28063.7|28028.7|28063.7|28028.7|1
1646054700000|2022-02-28 13:25:00|28066.2|28031.2|28063|28028|28066.2|28031.2|28062|28027|10
1646055000000|2022-02-28 13:30:00|28063.9|28028.9|28063|28028|28065|28030|28062.6|28027.6|6
1646055300000|2022-02-28 13:35:00|28060.6|28025.6|28058.6|28023.6|28061.9|28026.9|28057.7|28022.7|6
1646055600000|2022-02-28 13:40:00|28057.7|28022.7|28068.2|28033.2|28068.2|28033.2|28057.7|28022.7|11
1646055900000|2022-02-28 13:45:00|28065.8|28030.8|28064.4|28029.4|28066.9|28031.9|28061.4|28026.4|10
1646056200000|2022-02-28 13:50:00|28063.9|28028.9|28061.8|28026.8|28067.9|28032.9|28061.4|28026.4|15
1646056500000|2022-02-28 13:55:00|28061.4|28026.4|28067.9|28032.9|28076.8|28041.8|28058.4|28023.4|33
1646056800000|2022-02-28 14:00:00|28068|28033|28065|28030|28068.8|28033.8|28062|28027|22
1646057100000|2022-02-28 14:05:00|28065.5|28030.5|28066.5|28031.5|28069|28034|28061.5|28026.5|25
1646057400000|2022-02-28 14:10:00|28067|28032|28064|28029|28067|28032|28064|28029|7
1646057700000|2022-02-28 14:15:00|28063.5|28028.5|28062.5|28027.5|28064|28029|28053.5|28018.5|23
1646058000000|2022-02-28 14:20:00|28063|28028|28062|28027|28067|28032|28055.5|28020.5|20
1646058300000|2022-02-28 14:25:00|28061.5|28026.5|28062|28027|28062|28027|28060.5|28025.5|4
1646058600000|2022-02-28 14:30:00|28061.5|28026.5|28064.5|28029.5|28064.5|28029.5|28061.5|28026.5|7
1646058900000|2022-02-28 14:35:00|28066.5|28031.5|28052.5|28017.5|28066.5|28031.5|28052.5|28017.5|15
1646059200000|2022-02-28 14:40:00|28052|28017|28051.5|28016.5|28052.5|28017.5|28050.5|28015.5|8
1646059500000|2022-02-28 14:45:00|28052.5|28017.5|28052|28017|28052.5|28017.5|28051.5|28016.5|3
1646059800000|2022-02-28 14:50:00|28051.5|28016.5|28052|28017|28052|28017|28051.5|28016.5|2
1646060400000|2022-02-28 15:00:00|28051.5|28016.5|28048.5|28013.5|28051.5|28016.5|28042|28007|22
1646060700000|2022-02-28 15:05:00|28047.5|28012.5|28044.5|28009.5|28047.5|28012.5|28041|28006|25
1646061000000|2022-02-28 15:10:00|28045|28010|28051|28016|28053.5|28018.5|28041.5|28006.5|101
1646061300000|2022-02-28 15:15:00|28050|28015|28047|28012|28052.5|28017.5|28042|28007|15
1646061600000|2022-02-28 15:20:00|28047.5|28012.5|28054.5|28019.5|28054.5|28019.5|28042|28007|17
1646061900000|2022-02-28 15:25:00|28054|28019|28057.5|28022.5|28059.5|28024.5|28052.5|28017.5|14
1646062200000|2022-02-28 15:30:00|28058|28023|28054|28019|28058|28023|28050|28015|22
1646062500000|2022-02-28 15:35:00|28055.5|28020.5|28054|28019|28063.5|28028.5|28053.5|28018.5|37
1646062800000|2022-02-28 15:40:00|28053.5|28018.5|28049|28014|28054|28019|28040.5|28005.5|36
1646063100000|2022-02-28 15:45:00|28049.5|28014.5|28048|28021|28057.5|28022.5|28046.5|28011.5|25
1646063400000|2022-02-28 15:50:00|28049|28020|28044.6|28009.6|28049|28020|28042|28009.6|18
1646063700000|2022-02-28 15:55:00|28044|28009|28035.6|28000.6|28044|28009|28035.6|28000.6|11
1646064000000|2022-02-28 16:00:00|28037|28002|28038.6|28003.6|28041|28006|28036.7|28001.7|17
1646064300000|2022-02-28 16:05:00|28035.2|28000.2|28033|27998|28038|28003|28032.8|27997.8|7
1646064600000|2022-02-28 16:10:00|28033.4|27998.4|28037.4|28002.4|28037.4|28002.4|28033.4|27998.4|4
1646064900000|2022-02-28 16:15:00|28034.3|27999.3|28034.3|27999.3|28034.3|27999.3|28034.3|27999.3|1
1646065200000|2022-02-28 16:20:00|28035.3|28000.3|28029.4|27994.4|28036|28001|28029.4|27994.4|12
1646065500000|2022-02-28 16:25:00|28029.1|27994.1|28030.5|27995.5|28032.3|27997.3|28029.1|27994.1|6
1646065800000|2022-02-28 16:30:00|28030.7|27995.7|28025.2|27990.2|28030.7|27995.7|28021.7|27986.7|12
1646066100000|2022-02-28 16:35:00|28021.2|27986.2|28026.4|27991.4|28026.4|27991.4|28021.2|27986.2|2
1646066400000|2022-02-28 16:40:00|28029.4|27994.4|28031.6|27996.6|28031.6|27996.6|28024.2|27989.2|12
1646066700000|2022-02-28 16:45:00|28032.1|27997.1|28030.7|27995.7|28032.1|27997.1|28030|27995|4
1646067000000|2022-02-28 16:50:00|28030.5|27995.5|28041|28006|28042.6|28007.6|28030.5|27995.5|18
1646067300000|2022-02-28 16:55:00|28041.6|28006.6|28038.4|28003.4|28041.6|28006.6|28038.4|28003.4|3
1646067600000|2022-02-28 17:00:00|28035.6|28000.6|28030.8|27995.8|28037.6|28002.6|28030.8|27995.8|10
1646067900000|2022-02-28 17:05:00|28032.9|27997.9|28020.8|27985.8|28032.9|27997.9|28016.9|27981.9|17
1646068200000|2022-02-28 17:10:00|28022|27987|28020.8|27985.8|28029.3|27994.3|28020.8|27985.8|6
1646068500000|2022-02-28 17:15:00|28022|27987|28018.3|27983.3|28022|27987|28018.3|27983.3|2
1646068800000|2022-02-28 17:20:00|28018.4|27983.4|28018.9|27983.9|28019.3|27984.3|28017.9|27982.9|7
1646069100000|2022-02-28 17:25:00|28017.9|27982.9|28017.9|27982.9|28017.9|27982.9|28017.9|27982.9|1
1646069400000|2022-02-28 17:30:00|28017.8|27982.8|28018.8|27983.8|28018.8|27983.8|28017.8|27982.8|2
1646069700000|2022-02-28 17:35:00|28019.8|27984.8|28025.8|27990.8|28028.8|27993.8|28019.8|27984.8|14
1646070000000|2022-02-28 17:40:00|28027.9|27992.9|28026.9|27991.9|28027.9|27992.9|28025.8|27990.8|5
1646070300000|2022-02-28 17:45:00|28024.2|27989.2|28023.8|27988.8|28024.2|27989.2|28021.7|27986.7|3
1646070600000|2022-02-28 17:50:00|28025.9|27990.9|28032.7|27997.7|28037.9|28002.9|28025.9|27990.9|22
1646071200000|2022-02-28 18:00:00|28031.7|27996.7|28033.3|27998.3|28033.3|27998.3|28029.7|27994.7|4
1646071500000|2022-02-28 18:05:00|28025.1|27990.1|28032.6|27997.6|28032.6|27997.6|28025.1|27990.1|8
1646071800000|2022-02-28 18:10:00|28025.4|27990.4|28030.4|27995.4|28032.6|27997.6|28025.4|27990.4|3
1646072400000|2022-02-28 18:20:00|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|28032.6|27997.6|1
1646072700000|2022-02-28 18:25:00|28028.4|27993.4|28028.6|27993.6|28028.6|27993.6|28027.6|27992.6|3
1646073000000|2022-02-28 18:30:00|28028.1|27993.1|28028.1|27993.1|28028.6|27993.6|28028.1|27993.1|3
1646073300000|2022-02-28 18:35:00|28029.6|27994.6|28029.6|27994.6|28029.6|27994.6|28029.6|27994.6|1
1646074200000|2022-02-28 18:50:00|28026.4|27991.4|28028.1|27993.1|28028.6|27993.6|28026.4|27991.4|3
1646074500000|2022-02-28 18:55:00|28025.4|27990.4|28027|27992|28032.6|27997.6|28025.4|27990.4|8
1646074800000|2022-02-28 19:00:00|28035|28000|28032.6|27997.6|28035|28000|28030.4|27995.4|5
1646075100000|2022-02-28 19:05:00|28032|27997|28032|27997|28032|27997|28032|27997|1
1646075400000|2022-02-28 19:10:00|28034.8|27999.8|28033.4|27998.4|28042|28007|28033.4|27998.4|8
1646075700000|2022-02-28 19:15:00|28033.6|27998.6|28033.6|27998.6|28033.6|27998.6|28033.6|27998.6|1
1646076000000|2022-02-28 19:20:00|28035.6|28000.6|28033.6|27998.6|28040.6|28005.6|28031.6|27996.6|11
1646076300000|2022-02-28 19:25:00|28034.6|27999.6|28031.4|27996.4|28034.6|27999.6|28031.4|27996.4|2
1646076900000|2022-02-28 19:35:00|28030|27995|28030|27995|28030|27995|28030|27995|1
1646077200000|2022-02-28 19:40:00|28031|27996|28030.6|27995.6|28033.6|27998.6|28025|27990|18
1646077500000|2022-02-28 19:45:00|28028|27993|28024|27989|28031|27996|28023.5|27988.5|17
1646077800000|2022-02-28 19:50:00|28023.9|27988.9|28025.2|27990.2|28026.5|27991.5|28023.9|27988.9|10
1646078100000|2022-02-28 19:55:00|28025.1|27990.1|28023.6|27988.6|28025.1|27990.1|28023.1|27988.1|6
1646098200000|2022-03-01 01:30:00|27994.4|27974.4|27997.3|27977.3|28007|27987|27994.4|27974.4|30
1646098500000|2022-03-01 01:35:00|27997.8|27977.8|28011.1|27991.1|28012.8|27992.8|27997.8|27977.8|37
1646098800000|2022-03-01 01:40:00|28012.6|27992.6|28021|28001|28028.5|28008.5|28008.4|27988.4|88
1646099100000|2022-03-01 01:45:00|28021.1|28001.1|28034.1|28014.1|28034.1|28014.1|28020.4|28000.4|66
1646099400000|2022-03-01 01:50:00|28034|28014|28043.8|28023.8|28055.6|28029.8|28033.5|28013.5|60
1646099700000|2022-03-01 01:55:00|28044.3|28024.3|28048.5|28028.5|28049.7|28029.7|28043|28023|52
1646100000000|2022-03-01 02:00:00|28048.2|28028.2|28038.4|28018.4|28048.7|28028.7|28038.4|28018.4|38
1646100300000|2022-03-01 02:05:00|28037.8|28017.8|28040|28020|28040.4|28020.4|28037.8|28017.8|12
1646100600000|2022-03-01 02:10:00|28040.4|28020.4|28048.2|28028.2|28052.7|28032.7|28040|28020|97
1646100900000|2022-03-01 02:15:00|28048|28028|28042.6|28022.6|28048.5|28028.5|28042.4|28022.4|32
1646101200000|2022-03-01 02:20:00|28043|28023|28042.6|28022.6|28046|28026|28042.5|28022.5|34
1646101500000|2022-03-01 02:25:00|28042.5|28022.5|28043.5|28023.5|28048.3|28028.3|28042.5|28022.5|79
1646101800000|2022-03-01 02:30:00|28043.2|28023.2|28042.6|28022.6|28043.2|28023.2|28042.6|28022.6|5
1646102100000|2022-03-01 02:35:00|28043.1|28023.1|28037|28017|28048.5|28028.5|28037|28017|51
1646102400000|2022-03-01 02:40:00|28036.8|28016.8|28033|28013|28037.7|28017.7|28032|28012|29
1646102700000|2022-03-01 02:45:00|28033.5|28013.5|28018.8|27998.8|28035.6|28015.6|28013.2|27993.2|67
1646103000000|2022-03-01 02:50:00|28019.3|27999.3|28008|27988|28019.3|27999.3|28001.2|27981.2|54
1646103300000|2022-03-01 02:55:00|28007.7|27987.7|28008|27988|28008|27988|28002.7|27982.7|40
1646103600000|2022-03-01 03:00:00|28007|27987|28012|27992|28013.5|27993.5|28007|27987|33
1646103900000|2022-03-01 03:05:00|28012.5|27992.5|28013|27993|28018|27998|28008.5|27988.5|48
1646104200000|2022-03-01 03:10:00|28012.8|27992.8|28017.2|27997.2|28017.2|27997.2|28008|27988|32
1646104500000|2022-03-01 03:15:00|28017.5|27997.5|28022.2|28002.2|28023.6|28003.6|28017.5|27997.5|18
1646104800000|2022-03-01 03:20:00|28021.7|28001.7|28023.4|28003.4|28024.8|28004.8|28018.7|27998.7|61
1646105100000|2022-03-01 03:25:00|28024|28004|28022.2|28002.2|28024.8|28004.8|28019.6|27999.6|47
1646105400000|2022-03-01 03:30:00|28022|28002|28023.6|28003.6|28024.4|28004.4|28021.5|28001.5|21
1646105700000|2022-03-01 03:35:00|28024.6|28004.6|28033.2|28013.2|28034.2|28014.2|28023.5|28003.5|46
1646106000000|2022-03-01 03:40:00|28033.5|28013.5|28027.7|28007.7|28034.2|28014.2|28023.9|28003.9|73
1646106300000|2022-03-01 03:45:00|28028|28008|28027.5|28007.5|28028.5|28008.5|28023|28003|42
1646106600000|2022-03-01 03:50:00|28027.2|28007.2|28033|28013|28033|28013|28027.2|28007.2|27
1646106900000|2022-03-01 03:55:00|28033.5|28013.5|28038.2|28018.2|28038.7|28018.7|28033|28013|31
1646107200000|2022-03-01 04:00:00|28037.7|28017.7|28042.5|28022.5|28044|28024|28037.2|28017.2|43
1646107500000|2022-03-01 04:05:00|28043|28023|28038.2|28018.2|28043.1|28023.1|28037.7|28017.7|27
1646107800000|2022-03-01 04:10:00|28037.7|28017.7|28037.2|28017.2|28037.7|28017.7|28037.2|28017.2|2
1646108100000|2022-03-01 04:15:00|28036.5|28016.5|28042.7|28022.7|28042.7|28022.7|28034.7|28014.7|21
1646108400000|2022-03-01 04:20:00|28043.2|28023.2|28039.4|28019.4|28043.7|28023.7|28039|28019|9
1646108700000|2022-03-01 04:25:00|28039.8|28019.8|28039.8|28019.8|28042.1|28022.1|28038.7|28018.7|23
1646109000000|2022-03-01 04:30:00|28040|28020|28039|28019|28041.2|28021.2|28038|28018|14
1646109300000|2022-03-01 04:35:00|28038.4|28018.4|28038.7|28018.7|28039|28019|28038.4|28018.4|6
1646109600000|2022-03-01 04:40:00|28038.2|28018.2|28037|28017|28038.2|28018.2|28034|28014|7
1646109900000|2022-03-01 04:45:00|28037.2|28017.2|28031.8|28011.8|28037.2|28017.2|28031.5|28011.5|19
1646110200000|2022-03-01 04:50:00|28032|28012|28032|28012|28032|28012|28032|28012|1
1646110500000|2022-03-01 04:55:00|28032.4|28012.4|28032.4|28012.4|28032.4|28012.4|28032.4|28012.4|1
1646110800000|2022-03-01 05:00:00|28032|28012|28031.5|28011.5|28032.2|28012.2|28031.5|28011.5|4
1646111400000|2022-03-01 05:10:00|28031.8|28011.8|28028|28008|28031.8|28011.8|28028|28008|7
1646111700000|2022-03-01 05:15:00|28027.8|28007.8|28019.7|27999.7|28035.3|28015.3|28018.8|27998.8|97
1646112000000|2022-03-01 05:20:00|28021.5|28001.5|28017|27997|28022|28002|28017|27997|23
1646112300000|2022-03-01 05:25:00|28019.5|27999.5|28017|27997|28021.5|28001.5|28017|27997|17
1646112600000|2022-03-01 05:30:00|28016.5|27996.5|28003.8|27983.8|28017.3|27997.3|28002.5|27982.5|51
1646112900000|2022-03-01 05:35:00|28003.5|27983.5|28007.7|27987.7|28008.5|27988.5|28003|27983|39
1646113200000|2022-03-01 05:40:00|28007.5|27987.5|28012|27992|28012.5|27992.5|28003.8|27983.8|23
1646113500000|2022-03-01 05:45:00|28011.8|27991.8|28006|27986|28011.8|27991.8|28002.8|27982.8|20
1646113800000|2022-03-01 05:50:00|28005.8|27985.8|27996.3|27976.3|28005.8|27985.8|27996.3|27976.3|32
1646114100000|2022-03-01 05:55:00|27996.8|27976.8|27996.9|27976.9|27998.3|27978.3|27996|27976|11
1646114400000|2022-03-01 06:00:00|27997.4|27977.4|28005.7|27985.7|28006.8|27986.8|27997.4|27977.4|74
1646114700000|2022-03-01 06:05:00|28005.2|27985.2|28008|27988|28008.5|27988.5|28004.7|27984.7|9
1646115000000|2022-03-01 06:10:00|28007.6|27987.6|28012.2|27992.2|28013|27993|28007.6|27987.6|41
1646115300000|2022-03-01 06:15:00|28012|27992|28018.5|27998.5|28019|27999|28003.5|27983.5|46
1646115600000|2022-03-01 06:20:00|28020.5|28000.5|28013.2|27993.2|28031|28006|28013.2|27993.2|43
1646115900000|2022-03-01 06:25:00|28013.1|27993.1|28006.2|27986.2|28021.1|28001.1|28006.2|27986.2|53
1646116200000|2022-03-01 06:30:00|28006.7|27986.7|28008|27988|28009.4|27989.4|28006.6|27986.6|17
1646116500000|2022-03-01 06:35:00|28004.2|27984.2|28006.7|27986.7|28007.2|27987.2|28003.7|27983.7|14
1646116800000|2022-03-01 06:40:00|28007.2|27987.2|28008.6|27988.6|28009.9|27989.9|28007.2|27987.2|16
1646117100000|2022-03-01 06:45:00|28008.8|27988.8|28002.6|27982.6|28009.2|27989.2|28002.6|27982.6|29
1646117400000|2022-03-01 06:50:00|28003.1|27983.1|27994|27974|28003.2|27983.2|27992.2|27972.2|57
1646117700000|2022-03-01 06:55:00|27993.5|27973.5|27993|27973|27997.5|27977.5|27992.2|27972.2|48
1646118000000|2022-03-01 07:00:00|27993.5|27973.5|27993.3|27973.3|27994.2|27974.2|27993.3|27973.3|15
1646118300000|2022-03-01 07:05:00|27993.9|27973.9|27983.2|27963.2|27993.9|27973.9|27983|27963|34
1646118600000|2022-03-01 07:10:00|27984|27964|27989|27969|27989.2|27969.2|27984|27964|28
1646118900000|2022-03-01 07:15:00|27988.8|27968.8|27987.2|27967.2|27989.4|27969.4|27985.9|27965.9|20
1646119200000|2022-03-01 07:20:00|27987.7|27967.7|27988.3|27968.3|27988.9|27968.9|27987|27967|10
1646119500000|2022-03-01 07:25:00|27988.4|27968.4|27989.3|27969.3|27989.7|27969.7|27988.3|27968.3|15
1646119800000|2022-03-01 07:30:00|27988.4|27968.4|27992.2|27972.2|27992.2|27972.2|27986.8|27966.8|22
1646120100000|2022-03-01 07:35:00|27991.7|27971.7|27989.5|27969.5|27997.8|27977.8|27989|27969|56
1646120400000|2022-03-01 07:40:00|27989.6|27969.6|27995|27975|27997.2|27977.2|27989.6|27969.6|30
1646120700000|2022-03-01 07:45:00|27995.2|27975.2|27995.4|27975.4|27995.4|27975.4|27995|27975|9
1646121000000|2022-03-01 07:50:00|27989.1|27969.1|27988.9|27968.9|27989.4|27969.4|27987.4|27967.4|28
1646121300000|2022-03-01 07:55:00|27989.4|27969.4|27991.2|27971.2|27993.4|27973.4|27988|27968|41
1646121600000|2022-03-01 08:00:00|27991|27971|27978.4|27958.4|27991|27971|27976|27956|44
1646121900000|2022-03-01 08:05:00|27982.4|27962.4|27985|27965|27986|27966|27982.4|27962.4|16
1646122200000|2022-03-01 08:10:00|27985.5|27965.5|27983|27963|27985.5|27965.5|27983|27963|4
1646122500000|2022-03-01 08:15:00|27983.4|27963.4|27993.7|27973.7|27995.7|27975.7|27983.4|27963.4|23
1646122800000|2022-03-01 08:20:00|27993.2|27973.2|27998.7|27978.7|27999.1|27979.1|27992.7|27972.7|21
1646123100000|2022-03-01 08:25:00|27999.1|27979.1|27999.2|27979.2|28004.1|27984.1|27996.6|27976.6|14
1646123400000|2022-03-01 08:30:00|27999.7|27979.7|27999.2|27979.2|28000|27980|27998.7|27978.7|14
1646123700000|2022-03-01 08:35:00|27999.7|27979.7|28000.9|27980.9|28011.2|27983.9|27999.4|27973.5|128
1646124000000|2022-03-01 08:40:00|28000.6|27980.6|28003.4|27983.4|28006|27986|28000.6|27980.6|24
1646124300000|2022-03-01 08:45:00|28003.3|27983.3|28008.4|27988.4|28008.4|27988.4|28003.3|27983.3|48
1646124600000|2022-03-01 08:50:00|28008.9|27988.9|28023.6|27988.6|28023.7|27996.1|28008.5|27985.6|47
1646124900000|2022-03-01 08:55:00|28023.7|27988.7|28020.4|27985.4|28026.5|27991.5|28008.4|27985.4|46
1646125200000|2022-03-01 09:00:00|28021.7|27986.7|28018|27983|28022.9|27993.1|28008.1|27977.9|27
1646125500000|2022-03-01 09:05:00|28014.2|27994.2|28014.6|27994.6|28015.1|27995.1|28012|27992|15
1646125800000|2022-03-01 09:10:00|28016.6|27996.6|28017.1|27997.1|28017.1|27997.1|28016.6|27996.6|2
1646126100000|2022-03-01 09:15:00|28016.6|27996.6|28014.2|27994.2|28016.6|27996.6|28014.2|27994.2|7
1646126400000|2022-03-01 09:20:00|28014.7|27994.7|28017.7|27997.7|28022.4|28002.4|28014.7|27994.7|24
1646126700000|2022-03-01 09:25:00|28018.2|27998.2|28023.7|28003.7|28023.7|28003.7|28017.8|27997.8|18
1646127000000|2022-03-01 09:30:00|28023.6|28003.6|28023.2|28003.2|28024.1|28004.1|28021.2|28001.2|11
1646127300000|2022-03-01 09:35:00|28023.7|28003.7|28024.7|28004.7|28025.7|28005.7|28023|28003|17
1646127600000|2022-03-01 09:40:00|28024.2|28004.2|28024.6|28004.6|28025.2|28005.2|28023.5|28003.5|19
1646127900000|2022-03-01 09:45:00|28024.1|28004.1|28024.6|28004.6|28024.6|28004.6|28024.1|28004.1|2
1646128200000|2022-03-01 09:50:00|28025.1|28005.1|28034.2|28014.2|28037.7|28016.2|28025.1|27999|22
1646128500000|2022-03-01 09:55:00|28034.7|28014.7|28034.6|28014.6|28035.1|28015.1|28034.2|28014.2|7
1646128800000|2022-03-01 10:00:00|28034.1|28014.1|28039.7|28019.7|28039.9|28019.9|28034.1|28014.1|7
1646129100000|2022-03-01 10:05:00|28039.6|28019.6|28048.7|28028.7|28049.2|28029.2|28038.2|28018.2|27
1646129400000|2022-03-01 10:10:00|28054.2|28034.2|28070.6|28035.6|28072.7|28043|28052.2|28032.2|46
1646129700000|2022-03-01 10:15:00|28068.6|28033.6|28070.7|28035.7|28074.6|28052.5|28066.4|28033.6|28
1646130000000|2022-03-01 10:20:00|28070.2|28035.2|28070.7|28035.7|28071.7|28036.7|28070.1|28035.1|8
1646130300000|2022-03-01 10:25:00|28070.2|28035.2|28062.1|28042.1|28071.2|28044.7|28059.7|28035.2|13
1646130600000|2022-03-01 10:30:00|28063.1|28043.1|28065.2|28045.2|28065.7|28045.7|28063.1|28043.1|9
1646130900000|2022-03-01 10:35:00|28065.7|28045.7|28065.7|28045.7|28066.7|28046.7|28065.5|28045.5|12
1646131200000|2022-03-01 10:40:00|28064.6|28044.6|28060.2|28040.2|28064.6|28044.6|28060.2|28040.2|13
1646131500000|2022-03-01 10:45:00|28060.7|28040.7|28060.7|28040.7|28061|28041|28060.7|28040.7|3
1646131800000|2022-03-01 10:50:00|28060.2|28040.2|28051.7|28016.7|28061.2|28041.2|28046.6|28016|38
1646132100000|2022-03-01 10:55:00|28051.2|28016.2|28055.2|28020.2|28055.6|28020.6|28050.6|28015.6|13
1646132400000|2022-03-01 11:00:00|28054.6|28019.6|28057.7|28022.7|28057.7|28022.7|28052.2|28017.2|17
1646132700000|2022-03-01 11:05:00|28058.2|28023.2|28067.1|28047.1|28074.6|28049.6|28058.2|28023.2|36
1646133000000|2022-03-01 11:10:00|28067.2|28047.2|28061.9|28026.9|28069.2|28049.2|28059.9|28026.9|12
1646133300000|2022-03-01 11:15:00|28066.9|28031.9|28061.1|28041.1|28068.1|28041.1|28061.1|28031.9|5
1646133600000|2022-03-01 11:20:00|28062.1|28042.1|28064.2|28044.2|28064.7|28044.7|28061.1|28041.1|11
1646133900000|2022-03-01 11:25:00|28065.4|28045.4|28068.7|28048.7|28068.7|28048.7|28064.7|28044.7|8
1646134200000|2022-03-01 11:30:00|28069.2|28049.2|28069.2|28049.2|28069.7|28049.7|28068.7|28048.7|5
1646134500000|2022-03-01 11:35:00|28068.7|28048.7|28069.7|28049.7|28069.7|28049.7|28068.2|28048.2|7
1646134800000|2022-03-01 11:40:00|28068.7|28048.7|28062.6|28027.6|28072.6|28049|28060.4|28025.4|29
1646135100000|2022-03-01 11:45:00|28062.7|28027.7|28064.2|28029.2|28064.2|28029.2|28062.7|28027.7|8
1646135400000|2022-03-01 11:50:00|28058.2|28038.2|28065.2|28045.2|28065.7|28045.7|28058.2|28038.2|25
1646135700000|2022-03-01 11:55:00|28065.7|28045.7|28066.2|28046.2|28066.7|28046.7|28065.7|28045.7|4
1646136000000|2022-03-01 12:00:00|28066.7|28046.7|28064.2|28029.2|28075.2|28046.7|28057.7|28023.7|23
1646136300000|2022-03-01 12:05:00|28065.2|28030.2|28065.7|28030.7|28068.4|28041.4|28055.6|28029.7|12
1646136600000|2022-03-01 12:10:00|28065.2|28030.2|28066.2|28031.2|28066.7|28041.4|28058.7|28028.2|14
1646136900000|2022-03-01 12:15:00|28065.7|28030.7|28069|28034|28069.2|28038.7|28055.7|28030.7|12
1646137200000|2022-03-01 12:20:00|28069.5|28034.5|28061.8|28041.8|28072.7|28047|28056.7|28034|28
1646137500000|2022-03-01 12:25:00|28063.3|28043.3|28061|28041|28072|28043.3|28060.7|28035.9|13
1646137800000|2022-03-01 12:30:00|28059.7|28039.7|28068.7|28033.7|28068.7|28041.4|28059.7|28033.7|11
1646138400000|2022-03-01 12:40:00|28068.9|28033.9|28061|28041|28071.3|28041|28061|28033.3|11
1646138700000|2022-03-01 12:45:00|28061.5|28041.5|28064|28044|28068.5|28048.5|28061.5|28041.5|24
1646139000000|2022-03-01 12:50:00|28062.9|28042.9|28059.9|28039.9|28063.4|28043.4|28054.9|28034.9|24
1646139300000|2022-03-01 12:55:00|28059.4|28039.4|28059.6|28039.6|28060.1|28040.1|28059.4|28039.4|6
1646139600000|2022-03-01 13:00:00|28062.7|28042.7|28055.1|28035.1|28063.2|28043.2|28055.1|28035.1|26
1646139900000|2022-03-01 13:05:00|28054.6|28034.6|28056.9|28021.9|28056.9|28034.6|28045.1|28018.9|18
1646140200000|2022-03-01 13:10:00|28060.9|28025.9|28062.3|28027.3|28064.6|28037.5|28052.4|28025.9|11
1646140500000|2022-03-01 13:15:00|28061.5|28026.5|28062|28027|28062|28031.9|28051.9|28025.4|6
1646140800000|2022-03-01 13:20:00|28056.1|28036.1|28058|28038|28058.6|28038.6|28056.1|28036.1|10
1646141100000|2022-03-01 13:25:00|28057.5|28037.5|28059.4|28039.4|28072|28040.2|28057.5|28032|24
1646141400000|2022-03-01 13:30:00|28057.8|28037.8|28045.8|28025.8|28057.8|28037.8|28045.3|28025.3|27
1646141700000|2022-03-01 13:35:00|28045.5|28025.5|28051.2|28016.2|28053.9|28025.5|28041.4|28015.6|17
1646142300000|2022-03-01 13:45:00|28051|28016|28043.6|28008.6|28051.2|28023.4|28037.8|28007.5|20
1646142600000|2022-03-01 13:50:00|28044.2|28009.2|28048.9|28013.9|28056.6|28028.5|28040.5|28009.2|41
1646142900000|2022-03-01 13:55:00|28048.8|28013.8|28056.6|28021.6|28056.6|28025.9|28041.3|28006.3|18
1646143200000|2022-03-01 14:00:00|28056.5|28021.5|28043.5|28008.5|28056.9|28021.9|28041|28006|31
1646143500000|2022-03-01 14:05:00|28043.4|28008.4|28037|28017|28045|28019|28037|28007|16
1646143800000|2022-03-01 14:10:00|28036.5|28016.5|28037|28017|28037|28017|28036.5|28016.5|2
1646144700000|2022-03-01 14:25:00|28036|28016|28044|28009|28044.7|28016|28036|28008.7|5
1646145300000|2022-03-01 14:35:00|28043.5|28008.5|28043|28008|28043.5|28013.5|28032.5|28007|7
1646145600000|2022-03-01 14:40:00|28042.5|28007.5|28038.5|28003.5|28043|28008|28035.6|28000.6|17
1646145900000|2022-03-01 14:45:00|28037.1|28002.1|28037|28002|28042.5|28007.5|28037|28002|14
1646146200000|2022-03-01 14:50:00|28036.1|28001.1|28035|28000|28040.1|28010|28030|27999|23
1646146500000|2022-03-01 14:55:00|28034.5|27999.5|28022|27987|28035|28000|28020|27985.5|18
1646146800000|2022-03-01 15:00:00|28022.1|27987.1|28024|27989|28030|27995|28021.5|27986.5|20
1646147100000|2022-03-01 15:05:00|28024.6|27989.6|28033|27998|28033|28000|28020|27987.6|20
1646147400000|2022-03-01 15:10:00|28034.1|27999.1|28042.5|28007.5|28044|28009|28034.1|27999.1|16
1646147700000|2022-03-01 15:15:00|28040|28005|28043|28008|28043.5|28015|28035|28005|6
1646148000000|2022-03-01 15:20:00|28042.5|28007.5|28037|28002|28043.5|28014|28028|28001|30
1646148300000|2022-03-01 15:25:00|28037.5|28002.5|28038|28003|28038.5|28003.5|28035.5|28000.5|7
1646148600000|2022-03-01 15:30:00|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|28037.5|28002.5|1
1646148900000|2022-03-01 15:35:00|28038|28003|28038|28003|28038|28003|28038|28003|1
1646149200000|2022-03-01 15:40:00|28039|28004|28041.5|28006.5|28042.5|28007.5|28039|28004|5
1646149500000|2022-03-01 15:45:00|28042|28007|28042.5|28007.5|28042.5|28007.5|28042|28007|2
1646149800000|2022-03-01 15:50:00|28043.3|28008.3|28051.8|28016.8|28052.3|28017.3|28042.5|28007.5|11
1646150100000|2022-03-01 15:55:00|28052.3|28017.3|28044.3|28009.3|28052.3|28017.3|28043.5|28008.5|36
1646150400000|2022-03-01 16:00:00|28044.8|28009.8|28046.8|28011.8|28047.2|28016.8|28034.3|28005.8|24
1646150700000|2022-03-01 16:05:00|28046.7|28011.7|28045|28025|28050.2|28025|28043.2|28011.7|12
1646151000000|2022-03-01 16:10:00|28044.2|28024.2|28042.2|28022.2|28053.5|28024.7|28042.2|28018|11
1646151300000|2022-03-01 16:15:00|28041.8|28021.8|28055.8|28035.8|28058.3|28035.8|28041.8|28021.8|17
1646151900000|2022-03-01 16:25:00|28056.8|28036.8|28058.3|28023.3|28068.7|28044|28051.8|28023.3|21
1646152200000|2022-03-01 16:30:00|28057.7|28022.7|28064.4|28029.4|28068.3|28043.2|28057.7|28022.7|17
1646152500000|2022-03-01 16:35:00|28066.4|28031.4|28063.2|28043.2|28069.3|28043.2|28063.2|28031.4|11
1646152800000|2022-03-01 16:40:00|28060.8|28040.8|28055.8|28035.8|28060.8|28040.8|28055.8|28035.8|2
1646153100000|2022-03-01 16:45:00|28063.8|28028.8|28069.2|28049.2|28071.5|28050.2|28058.8|28028.8|36
1646153400000|2022-03-01 16:50:00|28068.2|28048.2|28078.2|28058.2|28091.7|28063.2|28068.2|28048.2|29
1646153700000|2022-03-01 16:55:00|28080.8|28060.8|28083.2|28063.2|28094.1|28068.2|28080.8|28057.2|17
1646154000000|2022-03-01 17:00:00|28082|28062|28088.3|28053.3|28088.7|28062|28076.8|28044.4|17
1646154300000|2022-03-01 17:05:00|28087.7|28052.7|28106.4|28071.4|28109.4|28074.4|28083.2|28051.2|40
1646154600000|2022-03-01 17:10:00|28108.4|28073.4|28093.3|28058.3|28111.4|28076.4|28085.2|28050.2|25
1646154900000|2022-03-01 17:15:00|28084.7|28049.7|28087.4|28052.4|28093.4|28058.4|28076.2|28048.3|17
1646155200000|2022-03-01 17:20:00|28076.2|28056.2|28073.3|28038.3|28083.3|28056.2|28057.2|28033.3|16
1646155500000|2022-03-01 17:25:00|28061.2|28041.2|28073.5|28038.5|28073.5|28047.2|28055.2|28027.3|15
1646155800000|2022-03-01 17:30:00|28075.4|28040.4|28070.2|28035.2|28075.4|28040.4|28070.2|28035.2|2
1646156100000|2022-03-01 17:35:00|28063.2|28028.2|28053.6|28018.6|28063.2|28028.2|28040.3|28005.3|16
1646156400000|2022-03-01 17:40:00|28057.6|28022.6|28059.6|28024.6|28059.6|28024.6|28057.6|28022.6|5
1646156700000|2022-03-01 17:45:00|28057.5|28022.5|28051.5|28016.5|28057.5|28022.5|28051.5|28016.5|6
1646157000000|2022-03-01 17:50:00|28054.6|28019.6|28073.5|28038.5|28073.5|28038.5|28048|28019.6|6
1646157300000|2022-03-01 17:55:00|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|28070.5|28035.5|1
1646157600000|2022-03-01 18:00:00|28071.5|28036.5|28070.5|28035.5|28073.5|28038.5|28070.5|28035.5|5
1646158200000|2022-03-01 18:10:00|28073.9|28038.9|28077.5|28042.5|28077.5|28053.4|28067.4|28037.5|11
1646159100000|2022-03-01 18:25:00|28092.4|28057.4|28086.5|28051.5|28099.6|28064.6|28079.4|28051.5|12
1646159400000|2022-03-01 18:30:00|28078|28058|28086.5|28051.5|28086.9|28063|28078|28051.5|4
1646159700000|2022-03-01 18:35:00|28088.1|28053.1|28081.4|28046.4|28088.1|28053.1|28081.4|28046.4|5
1646160000000|2022-03-01 18:40:00|28078.4|28043.4|28081.5|28046.5|28084.6|28049.6|28078.4|28043.4|3
1646160600000|2022-03-01 18:50:00|28076.8|28041.8|28072.4|28037.4|28076.9|28041.9|28072.4|28037.4|9
1646160900000|2022-03-01 18:55:00|28079.6|28044.6|28079.6|28044.6|28079.6|28044.6|28079.6|28044.6|1
1646163000000|2022-03-01 19:30:00|28078.4|28043.4|28078.4|28043.4|28078.4|28043.4|28078.4|28043.4|1
1646163300000|2022-03-01 19:35:00|28076.4|28041.4|28076.4|28041.4|28076.4|28041.4|28076.4|28041.4|1
1646163600000|2022-03-01 19:40:00|28072.4|28037.4|28074.1|28039.1|28074.6|28039.6|28072.4|28037.4|3
1646164200000|2022-03-01 19:50:00|28072.4|28037.4|28069.6|28034.6|28072.4|28037.4|28069.4|28034.4|12
1646164800000|2022-03-01 20:00:00|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|28069.5|28034.5|1
1646184600000|2022-03-02 01:30:00|28052|28017|28040|28020|28052.5|28021.4|28035|28014.9|21
1646184900000|2022-03-02 01:35:00|28038|28018|28045.4|28025.4|28046|28026|28037.8|28017.8|11
1646185200000|2022-03-02 01:40:00|28046|28026|28040|28020|28046|28026|28035.4|28015.4|38
1646185500000|2022-03-02 01:45:00|28039.4|28019.4|28040|28020|28041|28021|28039.4|28019.4|14
1646185800000|2022-03-02 01:50:00|28039.8|28019.8|28039.4|28019.4|28042|28022|28039.4|28019.4|13
1646186100000|2022-03-02 01:55:00|28039.5|28019.5|28033|28013|28041|28021|28030.2|28010.2|36
1646186400000|2022-03-02 02:00:00|28033.2|28013.2|28015|27995|28034|28014|28010|27990|49
1646186700000|2022-03-02 02:05:00|28014.4|27994.4|28017.3|27997.3|28019.8|27999.8|28012.4|27992.4|20
1646187000000|2022-03-02 02:10:00|28017.5|27997.5|28027|28007|28027.8|28007.8|28017.5|27997.5|16
1646187300000|2022-03-02 02:15:00|28027.2|28007.2|28032.2|28012.2|28037.2|28017.2|28027.2|28007.2|31
1646187600000|2022-03-02 02:20:00|28032.5|28012.5|28032|28012|28033.4|28013.4|28027|28007|21
1646187900000|2022-03-02 02:25:00|28032.5|28012.5|28032.3|28012.3|28036|28016|28032.3|28012.3|29
1646188200000|2022-03-02 02:30:00|28032|28012|28027.2|28007.2|28032|28012|28026.8|28006.8|14
1646188500000|2022-03-02 02:35:00|28027.5|28007.5|28023.5|28003.5|28028|28008|28017.5|27997.5|31
1646188800000|2022-03-02 02:40:00|28023.9|28003.9|28028.5|28008.5|28030.2|28010.2|28023.9|28003.9|22
1646189100000|2022-03-02 02:45:00|28029|28009|28033.5|28013.5|28036.5|28016.5|28029|28009|31
1646189400000|2022-03-02 02:50:00|28032.5|28012.5|28024.5|28004.5|28032.5|28012.5|28023|28003|31
1646189700000|2022-03-02 02:55:00|28024|28004|28022|28002|28025|28005|28022|28002|7
1646190000000|2022-03-02 03:00:00|28021.4|28001.4|28015.5|27995.5|28023|28003|28014|27994|36
1646190300000|2022-03-02 03:05:00|28017|27997|28021.2|28001.2|28027.5|28002.5|28016.2|27991|38
1646190600000|2022-03-02 03:10:00|28021.7|28001.7|28018.2|27998.2|28028.2|28008.2|28018.2|27998.2|26
1646190900000|2022-03-02 03:15:00|28021.5|28001.5|28023.2|28003.2|28023.2|28003.2|28018.6|27998.6|43
1646191200000|2022-03-02 03:20:00|28022.7|28002.7|28023|28003|28023.7|28003.7|28022.5|28002.5|15
1646191500000|2022-03-02 03:25:00|28023.5|28003.5|28027.5|28007.5|28027.5|28007.5|28023|28003|5
1646191800000|2022-03-02 03:30:00|28028|28008|28027.7|28007.7|28028|28008|28027.7|28007.7|16
1646192100000|2022-03-02 03:35:00|28028|28008|28028|28008|28028|28008|28027.6|28007.6|14
1646192400000|2022-03-02 03:40:00|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|28027.5|28007.5|1
1646192700000|2022-03-02 03:45:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1646193000000|2022-03-02 03:50:00|28027.5|28007.5|28028|28008|28028|28008|28022.5|28002.5|16
1646193600000|2022-03-02 04:00:00|28027.6|28007.6|28027.5|28007.5|28027.6|28007.6|28026.5|28006.5|6
1646193900000|2022-03-02 04:05:00|28028|28008|28028|28008|28028|28008|28028|28008|1
1646194500000|2022-03-02 04:15:00|28027.5|28007.5|28023|28003|28027.5|28007.5|28023|28003|5
1646194800000|2022-03-02 04:20:00|28022.5|28002.5|28022.5|28002.5|28023|28003|28022.5|28002.5|3
1646195700000|2022-03-02 04:35:00|28022.7|28002.7|28022.5|28002.5|28023|28003|28022.5|28002.5|4
1646197200000|2022-03-02 05:00:00|28023|28003|28022.5|28002.5|28023|28003|28022.5|28002.5|2
1646197500000|2022-03-02 05:05:00|28022|28002|28022.5|28002.5|28023|28003|28018.5|27998.5|10
1646197800000|2022-03-02 05:10:00|28023|28003|28023.5|28003.5|28023.5|28003.5|28023|28003|2
1646198100000|2022-03-02 05:15:00|28023|28003|28023.2|28003.2|28023.5|28003.5|28022.6|28002.6|11
1646198400000|2022-03-02 05:20:00|28023.5|28003.5|28023.5|28003.5|28023.7|28003.7|28022.2|28002.2|28
1646198700000|2022-03-02 05:25:00|28023|28003|28032.2|28012.2|28032.2|28012.2|28023|28003|22
1646199000000|2022-03-02 05:30:00|28032.6|28012.6|28028|28008|28032.6|28012.6|28028|28008|11
1646199300000|2022-03-02 05:35:00|28027.5|28007.5|28021|28001|28027.5|28007.5|28021|28001|14
1646199600000|2022-03-02 05:40:00|28021.5|28001.5|28022.5|28002.5|28026.5|28006.5|28021.5|28001.5|11
1646199900000|2022-03-02 05:45:00|28022|28002|28017.5|27997.5|28022.5|28002.5|28017.5|27997.5|7
1646200200000|2022-03-02 05:50:00|28018|27998|28018|27998|28018|27998|28018|27998|1
1646200500000|2022-03-02 05:55:00|28019|27999|28021|28001|28021|28001|28019|27999|10
1646200800000|2022-03-02 06:00:00|28022.3|28002.3|28036.2|28016.2|28036.5|28016.5|28022.3|28002.3|42
1646201100000|2022-03-02 06:05:00|28037.2|28017.2|28043|28023|28043.8|28023.8|28036.3|28016.3|34
1646201400000|2022-03-02 06:10:00|28042.8|28022.8|28048|28028|28048|28028|28042|28022|20
1646201700000|2022-03-02 06:15:00|28049|28029|28043.2|28023.2|28049.5|28029.5|28042.3|28022.3|22
1646202000000|2022-03-02 06:20:00|28043.7|28023.7|28045.5|28025.5|28045.8|28025.8|28043.7|28023.7|11
1646202300000|2022-03-02 06:25:00|28045.6|28025.6|28053.5|28033.5|28053.5|28033.5|28044.2|28024.2|22
1646202600000|2022-03-02 06:30:00|28054|28034|28049.8|28029.8|28057.3|28037.3|28041.8|28021.8|51
1646202900000|2022-03-02 06:35:00|28049.9|28029.9|28058.4|28038.4|28059.6|28039.6|28047.3|28027.3|50
1646203200000|2022-03-02 06:40:00|28058|28038|28062|28042|28067|28047|28057.8|28037.8|45
1646203500000|2022-03-02 06:45:00|28059.4|28039.4|28054.5|28034.5|28060.9|28040.9|28051.9|28031.9|63
1646203800000|2022-03-02 06:50:00|28054.8|28034.8|28052.5|28032.5|28054.8|28034.8|28052.5|28032.5|16
1646204100000|2022-03-02 06:55:00|28052|28032|28056.5|28021.5|28056.5|28032|28047|28020.5|29
1646204400000|2022-03-02 07:00:00|28049.7|28029.7|28049.4|28029.4|28052.2|28032.2|28045.8|28025.8|70
1646204700000|2022-03-02 07:05:00|28049.8|28029.8|28048|28028|28056.9|28030.8|28045.8|28017.8|56
1646205000000|2022-03-02 07:10:00|28047.5|28027.5|28047.6|28027.6|28052.7|28027.6|28042.7|28017.7|21
1646205300000|2022-03-02 07:15:00|28046.7|28026.7|28057.8|28022.8|28058|28030|28045.7|28022|28
1646205600000|2022-03-02 07:20:00|28057.9|28022.9|28051.4|28031.4|28058.5|28032.4|28050.2|28022.1|78
1646205900000|2022-03-02 07:25:00|28050.4|28030.4|28042|28022|28056|28031.4|28041.5|28013.5|44
1646206200000|2022-03-02 07:30:00|28042.5|28022.5|28043.8|28023.8|28050|28027|28042|28014|36
1646206500000|2022-03-02 07:35:00|28043.5|28023.5|28042.5|28022.5|28044|28024|28042|28022|7
1646206800000|2022-03-02 07:40:00|28043|28023|28044|28024|28046.5|28026.5|28042|28022|21
1646207100000|2022-03-02 07:45:00|28043.5|28023.5|28043.5|28023.5|28048.5|28028.5|28043.5|28023.5|23
1646207400000|2022-03-02 07:50:00|28043|28023|28053.5|28018.5|28053.5|28027.5|28042.5|28017.5|20
1646207700000|2022-03-02 07:55:00|28054|28019|28047|28027|28055.1|28033|28047|28019|28
1646208000000|2022-03-02 08:00:00|28047.5|28027.5|28047|28027|28048|28028|28042.9|28022.9|16
1646208300000|2022-03-02 08:05:00|28047.5|28027.5|28052|28032|28053|28033|28047|28027|16
1646208600000|2022-03-02 08:10:00|28051|28031|28062|28027|28065|28032.5|28047.5|28022.1|25
1646208900000|2022-03-02 08:15:00|28062.7|28027.7|28062|28027|28065|28030|28060.9|28025.9|74
1646209200000|2022-03-02 08:20:00|28061.7|28026.7|28051.9|28016.9|28061.7|28026.7|28050.9|28015.9|38
1646209500000|2022-03-02 08:25:00|28052|28017|28052|28017|28054.5|28019.5|28050.9|28015.9|18
1646209800000|2022-03-02 08:30:00|28044.5|28024.5|28046.1|28026.1|28046.1|28026.1|28044.5|28024.5|5
1646210100000|2022-03-02 08:35:00|28045.8|28025.8|28051.2|28031.2|28051.7|28031.7|28045.8|28025.8|22
1646210400000|2022-03-02 08:40:00|28050.7|28030.7|28057.7|28022.7|28058.4|28031.6|28050.4|28022.7|28
1646210700000|2022-03-02 08:45:00|28058|28023|28057.6|28022.6|28058|28023|28057.6|28022.6|4
1646211000000|2022-03-02 08:50:00|28057|28022|28057.8|28022.8|28058.6|28031.5|28050.2|28022|52
1646211300000|2022-03-02 08:55:00|28058|28023|28067.6|28032.6|28068.2|28042.6|28050.5|28021.6|104
1646211600000|2022-03-02 09:00:00|28068|28033|28061.1|28041.1|28068|28042.5|28060.5|28033|7
1646211900000|2022-03-02 09:05:00|28060.1|28040.1|28060.1|28040.1|28060.1|28040.1|28060.1|28040.1|1
1646212200000|2022-03-02 09:10:00|28057.5|28037.5|28058.2|28038.2|28058.9|28038.9|28057.5|28037.5|6
1646212500000|2022-03-02 09:15:00|28058.9|28038.9|28060.9|28040.9|28060.9|28040.9|28058.2|28038.2|15
1646212800000|2022-03-02 09:20:00|28061.1|28041.1|28060.5|28040.5|28062.1|28042.1|28060.1|28040.1|9
1646213100000|2022-03-02 09:25:00|28061.1|28041.1|28061.1|28041.1|28061.1|28041.1|28061.1|28041.1|1
1646213400000|2022-03-02 09:30:00|28060.9|28040.9|28053.1|28033.1|28062|28040.9|28047.1|28024.7|27
1646213700000|2022-03-02 09:35:00|28052.7|28032.7|28052.7|28032.7|28054.7|28034.7|28052.7|28032.7|8
1646214000000|2022-03-02 09:40:00|28053.1|28033.1|28052.5|28032.5|28053.4|28033.4|28052.5|28032.5|7
1646214300000|2022-03-02 09:45:00|28052.7|28032.7|28040.8|28020.8|28053.1|28033.1|28040.8|28020.8|17
1646214600000|2022-03-02 09:50:00|28041.2|28021.2|28038.7|28018.7|28043.2|28023.2|28035.2|28015.2|17
1646214900000|2022-03-02 09:55:00|28040.7|28020.7|28038|28018|28043.7|28023.7|28038|28018|9
1646215200000|2022-03-02 10:00:00|28040.6|28020.6|28041.9|28021.9|28041.9|28021.9|28037.9|28017.9|6
1646215500000|2022-03-02 10:05:00|28037.7|28017.7|28030.9|28010.9|28040.9|28020.9|28030.9|28010.9|14
1646215800000|2022-03-02 10:10:00|28031.4|28011.4|28026.2|28006.2|28031.5|28011.5|28026.2|28006.2|8
1646216100000|2022-03-02 10:15:00|28025.7|28005.7|28018.8|27998.8|28025.7|28005.7|28015.2|27995.2|28
1646216400000|2022-03-02 10:20:00|28019.3|27999.3|28021.2|28001.2|28021.2|28001.2|28019.3|27999.3|5
1646216700000|2022-03-02 10:25:00|28024.3|28004.3|28013.8|27993.8|28024.8|28004.8|28011.8|27991.8|17
1646217000000|2022-03-02 10:30:00|28014.2|27994.2|28021|28001|28021|28001|28014.2|27994.2|5
1646217300000|2022-03-02 10:35:00|28028.3|27993.3|28029.3|27994.3|28029.3|27994.3|28028.3|27993.3|5
1646217600000|2022-03-02 10:40:00|28028.7|27993.7|28015.2|27995.2|28028.7|27996.6|28015.2|27991.7|4
1646217900000|2022-03-02 10:45:00|28013.6|27993.6|28013.2|27993.2|28016.2|27996.2|28008.5|27988.5|18
1646218200000|2022-03-02 10:50:00|28013.4|27993.4|28013.4|27993.4|28013.4|27993.4|28013.4|27993.4|1
1646218500000|2022-03-02 10:55:00|28013.8|27993.8|28009.2|27989.2|28016.4|27996.4|28007.8|27987.8|26
1646218800000|2022-03-02 11:00:00|28008.2|27988.2|28012.1|27992.1|28018.5|27998.5|28007.1|27987.1|36
1646219100000|2022-03-02 11:05:00|28012.2|27992.2|28021.1|28001.1|28025.5|28005.5|28012.2|27992.2|29
1646219400000|2022-03-02 11:10:00|28020.4|28000.4|28019.1|27999.1|28029.6|28004.4|28019.1|27994|20
1646219700000|2022-03-02 11:15:00|28017.2|27997.2|28016.1|27996.1|28017.2|27997.2|28015.2|27995.2|9
1646220300000|2022-03-02 11:25:00|28017.1|27997.1|28018.5|27998.5|28019.1|27999.1|28016.5|27996.5|6
1646220600000|2022-03-02 11:30:00|28018.7|27998.7|28012.2|27992.2|28019.1|27999.1|28012.1|27992.1|8
1646220900000|2022-03-02 11:35:00|28012.4|27992.4|28012.4|27992.4|28012.6|27992.6|28008.2|27988.2|11
1646221200000|2022-03-02 11:40:00|28012.6|27992.6|28014.5|27994.5|28014.5|27994.5|28012.4|27992.4|11
1646221500000|2022-03-02 11:45:00|28015.1|27995.1|28015.1|27995.1|28015.1|27995.1|28014.5|27994.5|4
1646221800000|2022-03-02 11:50:00|28014.2|27994.2|28014.2|27994.2|28014.2|27994.2|28014.2|27994.2|1
1646222100000|2022-03-02 11:55:00|28014.5|27994.5|28014.1|27994.1|28014.6|27994.6|28014.1|27994.1|6
1646222400000|2022-03-02 12:00:00|28014.4|27994.4|28017.5|27997.5|28017.5|27997.5|28011.9|27991.9|7
1646222700000|2022-03-02 12:05:00|28016.4|27996.4|28012.1|27992.1|28017.1|27997.1|28011.4|27991.4|20
1646223000000|2022-03-02 12:10:00|28011.6|27991.6|28009.2|27989.2|28012.5|27992.5|28009.2|27989.2|14
1646223300000|2022-03-02 12:15:00|28009.3|27989.3|28008.1|27988.1|28010.4|27990.4|28005.9|27985.9|23
1646223600000|2022-03-02 12:20:00|28005.6|27985.6|28008.4|27988.4|28011.1|27991.1|28005.6|27985.6|10
1646224200000|2022-03-02 12:30:00|28006.4|27986.4|28006.4|27986.4|28008.1|27988.1|28006.4|27986.4|3
1646224500000|2022-03-02 12:35:00|28008.1|27988.1|28008.5|27988.5|28008.5|27988.5|28006.4|27986.4|8
1646224800000|2022-03-02 12:40:00|28007.1|27987.1|27993.1|27973.1|28008.1|27988.1|27993.1|27973.1|45
1646225100000|2022-03-02 12:45:00|27991.9|27971.9|27996.1|27976.1|27996.1|27976.1|27986.4|27966.4|13
1646225400000|2022-03-02 12:50:00|27997.5|27977.5|27997.5|27977.5|28000.1|27980.1|27997.5|27977.5|5
1646225700000|2022-03-02 12:55:00|27998.2|27978.2|27987|27967|28000.1|27980.1|27986.1|27966.1|32
1646226000000|2022-03-02 13:00:00|27986.5|27966.5|27984.2|27964.2|27986.5|27966.5|27983.7|27963.7|14
1646226300000|2022-03-02 13:05:00|27992.7|27957.7|27985.4|27965.4|27992.9|27966.5|27985.4|27957.7|4
1646226600000|2022-03-02 13:10:00|27988.1|27968.1|27996|27961|27999|27970.4|27985.4|27961|16
1646226900000|2022-03-02 13:15:00|27995|27960|27992.5|27972.5|27997.6|27972.5|27992.5|27960|9
1646227200000|2022-03-02 13:20:00|27990.4|27970.4|27990.5|27970.5|27997.7|27973.1|27990.1|27962|28
1646227800000|2022-03-02 13:30:00|27993.1|27973.1|27993.1|27973.1|27994.4|27974.4|27993.1|27973.1|9
1646228100000|2022-03-02 13:35:00|27994.1|27974.1|27991.5|27971.5|27994.1|27974.1|27988.4|27968.4|16
1646228400000|2022-03-02 13:40:00|27992.4|27972.4|28001.6|27966.6|28001.6|27975.1|27992.4|27966.6|9
1646228700000|2022-03-02 13:45:00|28000.6|27965.6|28000.6|27965.6|28000.6|27965.6|28000.6|27965.6|1
1646229000000|2022-03-02 13:50:00|27991.1|27971.1|27989.5|27969.5|27991.2|27971.2|27985.1|27965.1|8
1646229300000|2022-03-02 13:55:00|27985.1|27965.1|27995.6|27960.6|27996|27969.5|27985.1|27960.6|21
1646229600000|2022-03-02 14:00:00|27995.5|27960.5|27996.4|27961.4|27996.6|27961.6|27994.5|27959.5|6
1646229900000|2022-03-02 14:05:00|27996.6|27961.6|27994|27959|27996.7|27969.5|27987.5|27958.4|24
1646230200000|2022-03-02 14:10:00|27988.5|27968.5|27995|27975|28002|27976|27987.3|27966.6|14
1646230500000|2022-03-02 14:15:00|28002.6|27967.6|28002.6|27967.6|28002.6|27967.6|28002.6|27967.6|1
1646230800000|2022-03-02 14:20:00|28003|27968|28002.5|27967.5|28004|27969|28002.5|27967.5|5
1646231100000|2022-03-02 14:25:00|28002|27967|28003|27968|28006|27976.2|27994|27967|15
1646231400000|2022-03-02 14:30:00|28002.5|27967.5|28002|27967|28002.5|27967.5|28002|27967|4
1646231700000|2022-03-02 14:35:00|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|28002.5|27967.5|1
1646232000000|2022-03-02 14:40:00|28002|27967|28002|27967|28004.5|27969.5|28002|27967|7
1646232300000|2022-03-02 14:45:00|28002.7|27967.7|27992.5|27957.5|28002.8|27967.8|27992.5|27957.5|7
1646232600000|2022-03-02 14:50:00|27993|27958|27997.5|27962.5|27998.2|27963.2|27992.2|27957.2|16
1646232900000|2022-03-02 14:55:00|27998|27963|27998.5|27963.5|28004.5|27969.5|27997|27962|20
1646233200000|2022-03-02 15:00:00|28000.5|27965.5|27997.5|27962.5|28002|27967|27997.5|27962.5|24
1646233500000|2022-03-02 15:05:00|27997|27962|27997|27962|27997|27962|27997|27962|1
1646233800000|2022-03-02 15:10:00|27996.5|27961.5|27995|27960|27996.5|27965.4|27984.8|27954|31
1646234100000|2022-03-02 15:15:00|27995.3|27960.3|27990|27955|27998|27963|27990|27955|17
1646234400000|2022-03-02 15:20:00|27983|27963|27983.6|27948.6|27984.6|27963|27969.7|27941.1|35
1646234700000|2022-03-02 15:25:00|27973.5|27953.5|27982.5|27947.5|27987.5|27967.5|27973|27947.5|40
1646235000000|2022-03-02 15:30:00|27982|27947|27985.6|27950.6|27994.6|27959.6|27975.8|27945.5|57
1646235300000|2022-03-02 15:35:00|27987.6|27952.6|28002|27967|28002.5|27975.5|27987.6|27952.6|24
1646235600000|2022-03-02 15:40:00|28001.5|27966.5|28002.5|27967.5|28003.5|27975|27994.1|27965.5|18
1646235900000|2022-03-02 15:45:00|28003.5|27968.5|28005.5|27970.5|28006|27971|28003.5|27968.5|6
1646236200000|2022-03-02 15:50:00|28005|27970|28001|27966|28005|27971|27991|27963|11
1646236500000|2022-03-02 15:55:00|28001.5|27966.5|27993.5|27973.5|28001.5|27973.5|27993.4|27966|4
1646236800000|2022-03-02 16:00:00|27992|27972|27992|27957|27997|27972|27990|27957|12
1646237100000|2022-03-02 16:05:00|27991.6|27956.6|27984.6|27949.6|27992.1|27959.4|27979.4|27949.2|33
1646237400000|2022-03-02 16:10:00|27985|27950|27984.6|27949.6|27985|27950|27984.6|27949.6|2
1646237700000|2022-03-02 16:15:00|27985|27950|27982|27947|27985|27950|27982|27947|6
1646238000000|2022-03-02 16:20:00|27981.6|27946.6|27984|27949|27985|27950|27979.5|27944.5|27
1646238300000|2022-03-02 16:25:00|27984.5|27949.5|27979|27944|27990.5|27955.5|27978.5|27943.5|24
1646238600000|2022-03-02 16:30:00|27976.6|27941.6|27975|27940|27984.5|27959.5|27966|27934.5|36
1646239800000|2022-03-02 16:50:00|27972.5|27937.5|27980.6|27945.6|27980.6|27945.6|27972.5|27937.5|5
1646240700000|2022-03-02 17:05:00|27978.7|27943.7|27995.5|27960.5|28000.5|27965.5|27978.7|27943.7|22
1646241000000|2022-03-02 17:10:00|27995|27960|27990.1|27948.1|27995|27960|27977|27942|11
1646241600000|2022-03-02 17:20:00|27988|27946|27980|27942|27988|27946|27980|27941.9|10
1646241900000|2022-03-02 17:25:00|27983|27943|27993.1|27951.1|27994|27953|27982.5|27943|16
1646242200000|2022-03-02 17:30:00|27994.1|27952.1|27996|27954|27996.5|27954.5|27994.1|27952.1|8
1646242500000|2022-03-02 17:35:00|27994.8|27955|27994.8|27955|27994.8|27956|27994.8|27955|4
1646242800000|2022-03-02 17:40:00|27991|27954|27990|27955|27991|27955.5|27990|27952|14
1646243100000|2022-03-02 17:45:00|27992.5|27957.5|27996.5|27961.5|27997|27962|27991.5|27956.5|15
1646243400000|2022-03-02 17:50:00|27997|27962|27998|27963|28007|27972|27992.5|27957.5|22
1646243700000|2022-03-02 17:55:00|27997.5|27962.5|27997.5|27962.5|28007.5|27972.5|27993.5|27958.5|23
1646244000000|2022-03-02 18:00:00|27996.5|27961.5|27998.5|27963.5|27999|27964|27994.5|27959.5|11
1646244300000|2022-03-02 18:05:00|27999|27964|27994|27959|28004|27969|27991.5|27956.5|36
1646244600000|2022-03-02 18:10:00|27993.5|27958.5|27993|27958|27996|27961|27990.5|27955.5|14
1646244900000|2022-03-02 18:15:00|27992.5|27957.5|27995.5|27960.5|27997.5|27962.5|27992.5|27957.5|8
1646245200000|2022-03-02 18:20:00|27997.5|27962.5|27999.5|27964.5|27999.5|27964.5|27995.5|27960.5|15
1646245500000|2022-03-02 18:25:00|28001|27966|27999.5|27964.5|28001|27966|27999.5|27964.5|2
1646245800000|2022-03-02 18:30:00|28000|27965|27994.5|27959.5|28000|27965|27992|27957|9
1646246100000|2022-03-02 18:35:00|27995|27960|27993.5|27958.5|27995|27960|27993.5|27958.5|10
1646246400000|2022-03-02 18:40:00|27993|27958|27990|27955|27993.5|27958.5|27985.5|27950.5|22
1646246700000|2022-03-02 18:45:00|27993.5|27958.5|27994.5|27959.5|27995|27960|27993|27958|11
1646247000000|2022-03-02 18:50:00|27994|27959|27993.5|27958.5|27994|27959|27993.5|27958.5|4
1646247300000|2022-03-02 18:55:00|27991.5|27956.5|27994|27959|27994|27959|27991.5|27956.5|3
1646247600000|2022-03-02 19:00:00|27994.5|27959.5|27996.5|27961.5|27996.5|27961.5|27994.5|27959.5|7
1646247900000|2022-03-02 19:05:00|27996|27961|27993.5|27958.5|27996.5|27961.5|27992.5|27957.5|11
1646248200000|2022-03-02 19:10:00|27994|27959|27989|27954|27994.5|27959.5|27988.5|27953.5|14
1646248500000|2022-03-02 19:15:00|27989.5|27954.5|27991|27956|27994.5|27959.5|27988.5|27953.5|18
1646248800000|2022-03-02 19:20:00|27991.5|27956.5|27990|27955|27991.5|27956.5|27989|27954|19
1646249100000|2022-03-02 19:25:00|27990.5|27955.5|27994.5|27959.5|27995|27960|27989|27954|20
1646249400000|2022-03-02 19:30:00|27994|27959|27994|27959|27994.5|27959.5|27992.5|27957.5|12
1646249700000|2022-03-02 19:35:00|27993.5|27958.5|27994|27959|27994|27959|27993|27958|3
1646250000000|2022-03-02 19:40:00|27993|27958|27993.5|27958.5|27993.5|27958.5|27993|27958|6
1646250300000|2022-03-02 19:45:00|27985|27965|27990|27955|27992|27965|27983.5|27949.5|24
1646250600000|2022-03-02 19:50:00|27989|27954|27988.5|27953.5|27989|27954|27987.5|27952.5|13
1646250900000|2022-03-02 19:55:00|27992.5|27957.5|27992.5|27957.5|27994|27959|27989|27954|12
1646271000000|2022-03-03 01:30:00|27998.5|27978.5|27990|27970|27998.5|27978.5|27990|27970|21
1646271300000|2022-03-03 01:35:00|27989.5|27969.5|27996.5|27976.5|27997.2|27977.2|27988.8|27968.8|19
1646271600000|2022-03-03 01:40:00|27996|27976|27992.5|27972.5|27997|27977|27991.5|27971.5|25
1646271900000|2022-03-03 01:45:00|27992|27972|28006.2|27986.2|28006.7|27986.7|27991.5|27971.5|31
1646272200000|2022-03-03 01:50:00|28006|27986|28006.7|27986.7|28006.7|27986.7|28004.2|27984.2|25
1646272500000|2022-03-03 01:55:00|28027.5|27992.5|28026.2|28006.2|28030.1|28006.7|28016.2|27992.5|54
1646272800000|2022-03-03 02:00:00|28026.5|28006.5|28027.5|28007.5|28028.2|28008.2|28025|28005|38
1646273100000|2022-03-03 02:05:00|28027|28007|28016.5|27996.5|28033.9|28013.9|28016.5|27996.5|53
1646273400000|2022-03-03 02:10:00|28017|27997|28024.8|28004.8|28024.8|28004.8|28016.5|27996.5|18
1646273700000|2022-03-03 02:15:00|28024.3|28004.3|28025.5|28005.5|28026.5|28006.5|28023.8|28003.8|14
1646274000000|2022-03-03 02:20:00|28025.2|28005.2|28022|28002|28027.2|28007.2|28021.5|28001.5|17
1646274300000|2022-03-03 02:25:00|28021.8|28001.8|28022|28002|28022.5|28002.5|28020|28000|10
1646274600000|2022-03-03 02:30:00|28021.5|28001.5|28022.3|28002.3|28025.3|28005.3|28021.5|28001.5|19
1646274900000|2022-03-03 02:35:00|28022.8|28002.8|28022.3|28002.3|28023.7|28003.7|28016.8|27996.8|25
1646275200000|2022-03-03 02:40:00|28022.8|28002.8|28021.5|28001.5|28023.8|28003.8|28020.7|28000.7|11
1646275500000|2022-03-03 02:45:00|28021.3|28001.3|28015.7|27995.7|28021.3|28001.3|28011|27991|33
1646275800000|2022-03-03 02:50:00|28016.8|27996.8|28026|28006|28026|28006|28016.8|27996.8|23
1646276100000|2022-03-03 02:55:00|28026.2|28006.2|28027.5|28007.5|28027.5|28007.5|28022.5|28002.5|16
1646276400000|2022-03-03 03:00:00|28027|28007|28026|28006|28027|28007|28026|28006|9
1646276700000|2022-03-03 03:05:00|28025.5|28005.5|28028.5|28008.5|28029.5|28009.5|28025.5|28005.5|24
1646277000000|2022-03-03 03:10:00|28028|28008|28026.2|28006.2|28029|28009|28024.8|28004.8|21
1646277300000|2022-03-03 03:15:00|28026.5|28006.5|28027.5|28007.5|28028.5|28008.5|28023.7|28003.7|39
1646277600000|2022-03-03 03:20:00|28028.5|28008.5|28024|28004|28029.1|28009.1|28024|28004|10
1646277900000|2022-03-03 03:25:00|28024.2|28004.2|28029|28009|28029|28009|28024.2|28004.2|5
1646278200000|2022-03-03 03:30:00|28029|28009|28035|28000|28036.5|28010|28028|28000|18
1646278500000|2022-03-03 03:35:00|28028|28008|28022.6|28002.6|28028|28008|28022.4|28002.4|25
1646278800000|2022-03-03 03:40:00|28023|28003|28025.4|28005.4|28032.5|28007.5|28022.6|27997|37
1646279100000|2022-03-03 03:45:00|28026|28006|28037.4|28017.4|28039|28019|28024.5|28004.5|42
1646279400000|2022-03-03 03:50:00|28038|28018|28035.7|28015.7|28038.7|28018.7|28033.5|28013.5|19
1646279700000|2022-03-03 03:55:00|28037.7|28017.7|28038.5|28018.5|28038.5|28018.5|28037.7|28017.7|6
1646280000000|2022-03-03 04:00:00|28038|28018|28033.5|28013.5|28038|28018|28032.5|28012.5|5
1646280300000|2022-03-03 04:05:00|28034|28014|28036.5|28016.5|28036.5|28016.5|28033|28013|10
1646280600000|2022-03-03 04:10:00|28036.6|28016.6|28037.5|28017.5|28038|28018|28036.6|28016.6|6
1646280900000|2022-03-03 04:15:00|28038|28018|28047.2|28027.2|28058.2|28031.6|28038|28018|53
1646281200000|2022-03-03 04:20:00|28046.2|28026.2|28043|28023|28046.7|28026.7|28042.5|28022.5|16
1646281500000|2022-03-03 04:25:00|28042.5|28022.5|28050|28030|28052|28032|28042.5|28022.5|25
1646281800000|2022-03-03 04:30:00|28049.9|28029.9|28035.6|28015.6|28049.9|28029.9|28035.4|28015.4|16
1646282100000|2022-03-03 04:35:00|28035.5|28015.5|28036.5|28016.5|28037|28017|28032|28012|15
1646282700000|2022-03-03 04:45:00|28037|28017|28036.5|28016.5|28037.5|28017.5|28036.5|28016.5|4
1646283000000|2022-03-03 04:50:00|28037|28017|28037|28017|28037.9|28017.9|28037|28017|11
1646283300000|2022-03-03 04:55:00|28037.4|28017.4|28039.3|28019.3|28039.5|28019.5|28037.4|28017.4|14
1646283600000|2022-03-03 05:00:00|28039.8|28019.8|28040|28020|28040|28020|28036.4|28016.4|23
1646283900000|2022-03-03 05:05:00|28039.5|28019.5|28038.9|28018.9|28039.5|28019.5|28038.4|28018.4|9
1646284200000|2022-03-03 05:10:00|28037|28017|28035.8|28015.8|28037|28017|28035.8|28015.8|3
1646284500000|2022-03-03 05:15:00|28033.2|28013.2|28035.8|28015.8|28035.8|28015.8|28030.9|28010.9|13
1646284800000|2022-03-03 05:20:00|28032.5|28012.5|28023.9|28003.9|28032.5|28012.5|28021.5|28001.5|27
1646285100000|2022-03-03 05:25:00|28024.3|28004.3|28030.8|28010.8|28031.3|28011.3|28023.5|28003.5|28
1646285400000|2022-03-03 05:30:00|28031|28011|28032|28012|28032|28012|28031|28011|7
1646285700000|2022-03-03 05:35:00|28031.5|28011.5|28027.5|28007.5|28031.5|28011.5|28027|28007|7
1646286000000|2022-03-03 05:40:00|28027.9|28007.9|28029|28009|28031.5|28011.5|28027.5|28007.5|12
1646286300000|2022-03-03 05:45:00|28028.9|28008.9|28029.4|28009.4|28029.4|28009.4|28028.9|28008.9|2
1646286600000|2022-03-03 05:50:00|28029.8|28009.8|28029.8|28009.8|28029.8|28009.8|28029.8|28009.8|1
1646287200000|2022-03-03 06:00:00|28028.4|28008.4|28032.5|28012.5|28032.5|28012.5|28027.3|28007.3|20
1646287500000|2022-03-03 06:05:00|28032.4|28012.4|28027.5|28007.5|28032.5|28012.5|28027|28007|40
1646287800000|2022-03-03 06:10:00|28027.8|28007.8|28029.5|28009.5|28033.1|28013.1|28027.8|28007.8|62
1646288100000|2022-03-03 06:15:00|28029|28009|28031|28011|28031|28011|28029|28009|5
1646288400000|2022-03-03 06:20:00|28031.5|28011.5|28032|28012|28032|28012|28031.5|28011.5|2
1646289300000|2022-03-03 06:35:00|28033|28013|28033|28013|28033|28013|28033|28013|1
1646289600000|2022-03-03 06:40:00|28032.5|28012.5|28032.5|28012.5|28033|28013|28028.9|28008.9|28
1646289900000|2022-03-03 06:45:00|28031.6|28011.6|28032.5|28012.5|28032.8|28012.8|28031.6|28011.6|11
1646290200000|2022-03-03 06:50:00|28032.8|28012.8|28032.5|28012.5|28032.8|28012.8|28032.5|28012.5|2
1646290500000|2022-03-03 06:55:00|28033.1|28013.1|28052.2|28017.2|28052.2|28024.5|28033.1|28013.1|47
1646290800000|2022-03-03 07:00:00|28045.4|28025.4|28042.5|28022.5|28046.4|28026.4|28041.2|28021.2|16
1646291100000|2022-03-03 07:05:00|28040.9|28020.9|28040.1|28020.1|28040.9|28020.9|28039.7|28019.7|7
1646291400000|2022-03-03 07:10:00|28040.6|28020.6|28039.6|28019.6|28040.6|28020.6|28039.6|28019.6|3
1646291700000|2022-03-03 07:15:00|28040.1|28020.1|28041|28021|28041.7|28021.7|28040|28020|30
1646292300000|2022-03-03 07:25:00|28040.4|28020.4|28038|28018|28041|28021|28038|28018|8
1646292600000|2022-03-03 07:30:00|28038.9|28018.9|28046|28026|28046.8|28026.8|28038.9|28018.9|22
1646292900000|2022-03-03 07:35:00|28046.5|28026.5|28046.5|28026.5|28046.5|28026.5|28046|28026|5
1646293200000|2022-03-03 07:40:00|28048|28028|28051.3|28031.3|28052.3|28032.3|28048|28028|28
1646293500000|2022-03-03 07:45:00|28052.8|28032.8|28058.7|28038.7|28063|28043|28052.8|28032.8|43
1646293800000|2022-03-03 07:50:00|28058.5|28038.5|28048.4|28028.4|28066.5|28046.5|28048.4|28028.4|48
1646294100000|2022-03-03 07:55:00|28047.9|28027.9|28053|28033|28053|28033|28047|28027|22
1646294400000|2022-03-03 08:00:00|28053.2|28033.2|28056.8|28036.8|28058.2|28038.2|28052.5|28032.5|22
1646294700000|2022-03-03 08:05:00|28056.5|28036.5|28053.5|28033.5|28057.5|28037.5|28052.5|28032.5|42
1646295000000|2022-03-03 08:10:00|28053|28033|28053|28033|28053|28033|28052.5|28032.5|9
1646295300000|2022-03-03 08:15:00|28052.5|28032.5|28046|28026|28052.5|28032.5|28045.3|28025.3|16
1646295600000|2022-03-03 08:20:00|28046.4|28026.4|28046.4|28026.4|28046.4|28026.4|28046.4|28026.4|1
1646295900000|2022-03-03 08:25:00|28046|28026|28056.2|28021.2|28056.7|28029.4|28046|28021.2|11
1646296200000|2022-03-03 08:30:00|28056.5|28021.5|28057.2|28037.2|28057.6|28037.6|28049.2|28020.9|31
1646296500000|2022-03-03 08:35:00|28057.1|28037.1|28057.1|28037.1|28058.1|28038.1|28054.9|28034.9|30
1646296800000|2022-03-03 08:40:00|28057.2|28037.2|28064.2|28044.2|28065|28045|28057.2|28037.2|27
1646297100000|2022-03-03 08:45:00|28064.5|28044.5|28059.3|28039.3|28068.7|28048.7|28059.3|28039.3|42
1646297400000|2022-03-03 08:50:00|28059.7|28039.7|28057.2|28037.2|28059.7|28039.7|28056.5|28036.5|87
1646297700000|2022-03-03 08:55:00|28057.1|28037.1|28043.5|28023.5|28057.1|28037.1|28042.2|28022.2|31
1646298000000|2022-03-03 09:00:00|28043.4|28023.4|28041.4|28021.4|28044.1|28024.1|28041.4|28021.4|10
1646298300000|2022-03-03 09:05:00|28040.8|28020.8|28053.1|28033.1|28053.1|28033.1|28040.4|28020.4|30
1646298600000|2022-03-03 09:10:00|28052.9|28032.9|28052.9|28032.9|28054.1|28034.1|28052.9|28032.9|7
1646298900000|2022-03-03 09:15:00|28053.1|28033.1|28051.7|28031.7|28053.1|28033.1|28047|28027|13
1646299200000|2022-03-03 09:20:00|28051.8|28031.8|28055.9|28035.9|28055.9|28035.9|28051.8|28031.8|3
1646299500000|2022-03-03 09:25:00|28056.3|28036.3|28052.4|28032.4|28056.3|28036.3|28048.7|28028.7|36
1646299800000|2022-03-03 09:30:00|28051.9|28031.9|28049.5|28029.5|28054.5|28034.5|28048.9|28028.9|17
1646300100000|2022-03-03 09:35:00|28049|28029|28055|28035|28055|28035|28049|28029|5
1646300400000|2022-03-03 09:40:00|28054.5|28034.5|28060.4|28040.4|28060.4|28040.4|28054.5|28034.5|9
1646300700000|2022-03-03 09:45:00|28060|28040|28057.5|28037.5|28060|28040|28057.5|28037.5|9
1646301000000|2022-03-03 09:50:00|28056.5|28036.5|28060.2|28025.2|28063|28036.5|28055.5|28025.2|11
1646301300000|2022-03-03 09:55:00|28060.1|28025.1|28062.7|28027.7|28062.7|28027.7|28060.1|28025.1|5
1646301600000|2022-03-03 10:00:00|28062.6|28027.6|28050.7|28030.7|28062.6|28030.7|28050.2|28022.6|14
1646301900000|2022-03-03 10:05:00|28052.2|28032.2|28056|28036|28057.5|28037.5|28052.2|28032.2|9
1646302200000|2022-03-03 10:10:00|28055.5|28035.5|28055.1|28035.1|28055.5|28035.5|28055.1|28035.1|2
1646302500000|2022-03-03 10:15:00|28055.8|28035.8|28055.8|28035.8|28055.8|28035.8|28055.8|28035.8|1
1646302800000|2022-03-03 10:20:00|28056.8|28036.8|28056.9|28036.9|28056.9|28036.9|28056.8|28036.8|2
1646303100000|2022-03-03 10:25:00|28062.8|28042.8|28056.9|28036.9|28062.8|28042.8|28056.8|28036.8|7
1646303700000|2022-03-03 10:35:00|28056.4|28036.4|28051.4|28031.4|28056.4|28036.4|28050.9|28030.9|7
1646304000000|2022-03-03 10:40:00|28052.4|28032.4|28047.9|28027.9|28052.4|28032.4|28047.4|28027.4|6
1646304300000|2022-03-03 10:45:00|28047.8|28027.8|28047.8|28027.8|28047.9|28027.9|28047.8|28027.8|3
1646304600000|2022-03-03 10:50:00|28048.3|28028.3|28048.9|28028.9|28048.9|28028.9|28048.3|28028.3|2
1646304900000|2022-03-03 10:55:00|28049|28029|28047.8|28027.8|28049|28029|28047.8|28027.8|7
1646305200000|2022-03-03 11:00:00|28048.4|28028.4|28048.4|28028.4|28048.4|28028.4|28048.4|28028.4|1
1646305800000|2022-03-03 11:10:00|28052.4|28032.4|28053.4|28033.4|28053.8|28033.8|28052.3|28032.3|7
1646306400000|2022-03-03 11:20:00|28053.9|28033.9|28055.9|28035.9|28056.4|28036.4|28053.9|28033.9|4
1646306700000|2022-03-03 11:25:00|28056.4|28036.4|28055.4|28035.4|28056.4|28036.4|28055.4|28035.4|2
1646307000000|2022-03-03 11:30:00|28054.9|28034.9|28054.9|28034.9|28054.9|28034.9|28054.9|28034.9|1
1646307300000|2022-03-03 11:35:00|28055.4|28035.4|28055.2|28035.2|28056.5|28036.5|28055.2|28035.2|4
1646307600000|2022-03-03 11:40:00|28055.4|28035.4|28057.5|28037.5|28058.2|28038.2|28054.9|28034.9|9
1646307900000|2022-03-03 11:45:00|28057.9|28037.9|28057.8|28037.8|28057.9|28037.9|28057.8|28037.8|2
1646308200000|2022-03-03 11:50:00|28056.3|28036.3|28056.8|28036.8|28056.8|28036.8|28055.8|28035.8|3
1646308500000|2022-03-03 11:55:00|28056.3|28036.3|28055.3|28035.3|28056.3|28036.3|28055|28035|3
1646308800000|2022-03-03 12:00:00|28055.2|28035.2|28051.2|28031.2|28055.2|28035.2|28051.2|28031.2|7
1646309100000|2022-03-03 12:05:00|28050.2|28030.2|28050.2|28030.2|28050.2|28030.2|28050.2|28030.2|1
1646309700000|2022-03-03 12:15:00|28050|28030|28050|28030|28050.2|28030.2|28050|28030|13
1646310000000|2022-03-03 12:20:00|28050.1|28030.1|28048.7|28028.7|28050.1|28030.1|28048.7|28028.7|2
1646310300000|2022-03-03 12:25:00|28049|28029|28045|28025|28049|28029|28045|28025|3
1646310600000|2022-03-03 12:30:00|28045.7|28025.7|28044.7|28024.7|28045.7|28025.7|28044.7|28024.7|3
1646311200000|2022-03-03 12:40:00|28045|28025|28045|28025|28045.1|28025.1|28045|28025|3
1646311500000|2022-03-03 12:45:00|28045.7|28025.7|28045|28025|28045.7|28025.7|28045|28025|18
1646311800000|2022-03-03 12:50:00|28045.7|28025.7|28044.7|28024.7|28045.7|28025.7|28044.7|28024.7|11
1646312100000|2022-03-03 12:55:00|28048.7|28028.7|28048.7|28028.7|28049.2|28029.2|28048.7|28028.7|3
1646312400000|2022-03-03 13:00:00|28049.2|28029.2|28051.2|28031.2|28053.7|28033.7|28049.2|28029.2|17
1646312700000|2022-03-03 13:05:00|28051|28031|28051|28031|28051.2|28031.2|28051|28031|4
1646313000000|2022-03-03 13:10:00|28051.2|28031.2|28052.7|28032.7|28053|28033|28051|28031|13
1646313300000|2022-03-03 13:15:00|28052.6|28032.6|28052.6|28032.6|28052.7|28032.7|28052.6|28032.6|11
1646313600000|2022-03-03 13:20:00|28052.7|28032.7|28045.6|28025.6|28052.7|28032.7|28045.6|28025.6|29
1646313900000|2022-03-03 13:25:00|28046.2|28026.2|28053.5|28018.5|28053.5|28026.2|28045.2|28017|17
1646314200000|2022-03-03 13:30:00|28054|28019|28045.1|28025.1|28054|28025.1|28045|28015.9|7
1646314500000|2022-03-03 13:35:00|28044.4|28024.4|28044.1|28024.1|28045.1|28025.1|28044.1|28024.1|4
1646314800000|2022-03-03 13:40:00|28044.4|28024.4|28044.1|28024.1|28044.4|28024.4|28043.4|28023.4|10
1646315100000|2022-03-03 13:45:00|28044.4|28024.4|28042.9|28022.9|28044.4|28024.4|28037.3|28017.3|30
1646315400000|2022-03-03 13:50:00|28043|28023|28050.1|28030.1|28050.9|28030.9|28043|28023|20
1646315700000|2022-03-03 13:55:00|28050.5|28030.5|28043.9|28023.9|28050.5|28030.5|28043.4|28023.4|22
1646316000000|2022-03-03 14:00:00|28044.1|28024.1|28032.5|27997.5|28049.5|28024.1|28028|27993.5|45
1646316300000|2022-03-03 14:05:00|28032|27997|28042.5|28007.5|28042.5|28007.5|28032|27997|16
1646316600000|2022-03-03 14:10:00|28041.5|28006.5|28046|28011|28046|28011|28041.5|28006.5|12
1646316900000|2022-03-03 14:15:00|28038|28003|28031.5|27996.5|28040|28005|28030.5|27995.5|24
1646317200000|2022-03-03 14:20:00|28028.5|28008.5|28033|28013|28033.5|28013.5|28027|28007|14
1646317500000|2022-03-03 14:25:00|28032|28012|28036.5|28001.5|28040.5|28012|28032|28000.5|21
1646317800000|2022-03-03 14:30:00|28037|28002|28043|28008|28046|28011|28037|28002|27
1646318100000|2022-03-03 14:35:00|28042.5|28007.5|28042.5|28007.5|28042.5|28007.5|28042.5|28007.5|1
1646318400000|2022-03-03 14:40:00|28044.5|28009.5|28042.5|28007.5|28050|28015|28042.5|28007.5|13
1646318700000|2022-03-03 14:45:00|28043|28008|28046.5|28011.5|28053|28018|28043|28008|21
1646319000000|2022-03-03 14:50:00|28046|28011|28044.5|28009.5|28046.5|28011.5|28041.5|28006.5|17
1646319300000|2022-03-03 14:55:00|28045.5|28010.5|28049|28014|28049|28014|28041.5|28006.5|21
1646319600000|2022-03-03 15:00:00|28048.5|28013.5|28044.5|28009.5|28048.5|28013.5|28044|28009|13
1646319900000|2022-03-03 15:05:00|28048.5|28013.5|28042.5|28007.5|28048.5|28013.5|28040.5|28005.5|16
1646320200000|2022-03-03 15:10:00|28043|28008|28042.5|28007.5|28043|28008|28042.5|28007.5|2
1646320800000|2022-03-03 15:20:00|28046.5|28011.5|28050|28015|28059|28024|28046.5|28011.5|13
1646321100000|2022-03-03 15:25:00|28053|28018|28061.5|28026.5|28061.5|28026.5|28053|28018|5
1646321400000|2022-03-03 15:30:00|28061|28026|28051|28016|28061|28026|28047.5|28012.5|17
1646321700000|2022-03-03 15:35:00|28051.5|28016.5|28052.5|28017.5|28054.5|28019.5|28051|28016|13
1646322000000|2022-03-03 15:40:00|28053|28018|28055|28020|28055.5|28020.5|28052.5|28017.5|10
1646322300000|2022-03-03 15:45:00|28055.5|28020.5|28060|28025|28060|28025|28055.5|28020.5|2
1646322600000|2022-03-03 15:50:00|28053|28018|28055|28020|28056|28021|28053|28018|11
1646322900000|2022-03-03 15:55:00|28054.5|28019.5|28053|28018|28054.5|28019.5|28052|28017|9
1646323200000|2022-03-03 16:00:00|28052.5|28017.5|28052.5|28017.5|28052.5|28017.5|28052|28017|3
1646323500000|2022-03-03 16:05:00|28052|28017|28055.5|28020.5|28056.5|28021.5|28052|28017|11
1646323800000|2022-03-03 16:10:00|28056|28021|28061.5|28026.5|28065|28030|28055.5|28020.5|7
1646324100000|2022-03-03 16:15:00|28061|28026|28061.5|28026.5|28062.5|28027.5|28057|28022|18
1646324400000|2022-03-03 16:20:00|28062.5|28027.5|28063|28028|28065.5|28030.5|28062.5|28027.5|7
1646324700000|2022-03-03 16:25:00|28063.5|28028.5|28061.5|28026.5|28067|28032|28061|28026|15
1646325000000|2022-03-03 16:30:00|28062.5|28027.5|28064.5|28029.5|28065|28030|28062|28027|8
1646325300000|2022-03-03 16:35:00|28064|28029|28064.5|28029.5|28065.5|28030.5|28064|28029|3
1646325600000|2022-03-03 16:40:00|28063.5|28028.5|28055|28020|28063.5|28028.5|28055|28020|12
1646325900000|2022-03-03 16:45:00|28054.5|28019.5|28056.5|28021.5|28056.5|28021.5|28053|28018|7
1646326200000|2022-03-03 16:50:00|28058|28023|28058.5|28023.5|28060|28025|28058|28023|9
1646326500000|2022-03-03 16:55:00|28059|28024|28064.5|28029.5|28065.5|28030.5|28059|28024|12
1646326800000|2022-03-03 17:00:00|28065.5|28030.5|28064.5|28029.5|28065.5|28030.5|28064.5|28029.5|10
1646327100000|2022-03-03 17:05:00|28065.5|28030.5|28067.5|28032.5|28073|28038|28064.5|28029.5|9
1646327400000|2022-03-03 17:10:00|28068.5|28033.5|28067|28032|28068.5|28033.5|28067|28032|3
1646327700000|2022-03-03 17:15:00|28066|28031|28066.5|28031.5|28066.5|28031.5|28066|28031|2
1646328300000|2022-03-03 17:25:00|28079.5|28044.5|28070.5|28035.5|28079.6|28044.6|28066.5|28031|26
1646328600000|2022-03-03 17:30:00|28070|28035|28069|28034|28071.5|28036.5|28068.5|28033.5|6
1646329200000|2022-03-03 17:40:00|28070|28035|28074|28037|28077.5|28042.5|28070|28035|18
1646329500000|2022-03-03 17:45:00|28080|28043|28078|28043|28080|28044|28078|28043|3
1646329800000|2022-03-03 17:50:00|28079.5|28044.5|28079|28044|28079.5|28044.5|28079|28044|4
1646330100000|2022-03-03 17:55:00|28079.5|28044.5|28076.5|28041.5|28079.5|28044.5|28076.5|28041.5|7
1646330400000|2022-03-03 18:00:00|28076|28041|28076.5|28041.5|28077.1|28042.1|28076|28041|11
1646330700000|2022-03-03 18:05:00|28077.6|28042.6|28076.5|28041.5|28077.6|28042.6|28076.5|28041.5|8
1646331000000|2022-03-03 18:10:00|28071.5|28036.5|28070.8|28035.8|28072.4|28037.4|28070.8|28035.8|8
1646331300000|2022-03-03 18:15:00|28070.6|28035.6|28072.8|28037.8|28072.8|28037.8|28068.4|28033.4|6
1646333400000|2022-03-03 18:50:00|28072.4|28037.4|28072.8|28037.8|28072.8|28037.8|28069.3|28034.3|5
1646333700000|2022-03-03 18:55:00|28071.6|28036.6|28071.6|28036.6|28071.6|28036.6|28071.6|28036.6|1
1646334900000|2022-03-03 19:15:00|28069.4|28034.4|28066|28031|28069.4|28034.4|28066|28031|11
1646335200000|2022-03-03 19:20:00|28066.5|28031.5|28066|28031|28067.5|28032.5|28065.5|28030.5|4
1646335500000|2022-03-03 19:25:00|28065.9|28030.9|28065.9|28030.9|28067.5|28032.5|28065.9|28030.9|3
1646335800000|2022-03-03 19:30:00|28067.5|28032.5|28065.9|28030.9|28067.5|28032.5|28065.6|28030.6|8
1646336100000|2022-03-03 19:35:00|28065.6|28030.6|28065.9|28030.9|28067.5|28032.5|28065.6|28030.6|4
1646336400000|2022-03-03 19:40:00|28065.6|28030.6|28066.9|28031.9|28068.9|28033.9|28065.6|28030.6|6
1646336700000|2022-03-03 19:45:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|10
1646337000000|2022-03-03 19:50:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|6
1646337300000|2022-03-03 19:55:00|28068.9|28033.9|28066.9|28031.9|28068.9|28033.9|28066.9|28031.9|4
1646357400000|2022-03-04 01:30:00|28107|28087|28105|28085|28107.5|28087.5|28105|28085|8
1646357700000|2022-03-04 01:35:00|28104.7|28084.7|28107|28087|28108.5|28088.5|28104.2|28084.2|15
1646358000000|2022-03-04 01:40:00|28108.5|28088.5|28103.5|28083.5|28121.5|28094|28103.5|28079.5|40
1646358300000|2022-03-04 01:45:00|28104|28084|28099.9|28064.9|28115.5|28090|28098.8|28064.9|67
1646358600000|2022-03-04 01:50:00|28099.4|28064.4|28089.5|28054.5|28100.5|28065.5|28086.9|28051.9|57
1646358900000|2022-03-04 01:55:00|28090|28055|28087.5|28052.5|28091.5|28056.5|28085.5|28050.5|26
1646359200000|2022-03-04 02:00:00|28086.5|28051.5|28083.1|28063.1|28087.5|28067|28078|28048|41
1646359500000|2022-03-04 02:05:00|28083|28063|28086.5|28066.5|28096|28076|28080|28051.5|59
1646359800000|2022-03-04 02:10:00|28087|28067|28083.5|28063.5|28087.5|28067.5|28080|28060|43
1646360100000|2022-03-04 02:15:00|28086.5|28066.5|28087.5|28067.5|28094|28074|28085.3|28065.3|37
1646360400000|2022-03-04 02:20:00|28088|28068|28088|28068|28090|28070|28084.7|28064.7|19
1646360700000|2022-03-04 02:25:00|28088.5|28068.5|28092.5|28072.5|28093.5|28073.5|28088.5|28068.5|39
1646361000000|2022-03-04 02:30:00|28092|28072|28087.5|28067.5|28092|28072|28085|28065|28
1646361300000|2022-03-04 02:35:00|28087.1|28067.1|28080|28060|28087.1|28067.1|28078|28058|40
1646361600000|2022-03-04 02:40:00|28080.5|28060.5|28086.5|28066.5|28087|28067|28077.1|28057.1|69
1646361900000|2022-03-04 02:45:00|28086|28066|28078.2|28058.2|28086|28066|28078.2|28058.2|18
1646362200000|2022-03-04 02:50:00|28078.7|28058.7|28089|28069|28089.2|28069.2|28078.5|28058.5|50
1646362500000|2022-03-04 02:55:00|28088.5|28068.5|28085.7|28065.7|28088.7|28068.7|28083.5|28063.5|35
1646362800000|2022-03-04 03:00:00|28085.8|28065.8|28086.5|28066.5|28087|28067|28077|28057|46
1646363100000|2022-03-04 03:05:00|28086|28066|28093|28058|28098.5|28078.5|28085.5|28057|44
1646363400000|2022-03-04 03:10:00|28094.5|28059.5|28096.5|28076.5|28096.5|28076.5|28090|28059.5|25
1646363700000|2022-03-04 03:15:00|28097|28077|28106.5|28086.5|28107.5|28087.5|28095.5|28075.5|48
1646364000000|2022-03-04 03:20:00|28106.3|28086.3|28104.9|28084.9|28106.8|28086.8|28104.8|28084.8|18
1646364300000|2022-03-04 03:25:00|28104.8|28084.8|28103.8|28083.8|28105.3|28085.3|28100.4|28080.4|40
1646364600000|2022-03-04 03:30:00|28103.9|28083.9|28095.8|28075.8|28104.4|28084.4|28095.8|28075.8|26
1646364900000|2022-03-04 03:35:00|28096|28076|28096.5|28076.5|28096.5|28076.5|28096|28076|4
1646365500000|2022-03-04 03:45:00|28101.5|28081.5|28102|28082|28102|28082|28101.5|28081.5|2
1646365800000|2022-03-04 03:50:00|28103|28083|28108|28088|28113.5|28093.5|28102.5|28082.5|26
1646366100000|2022-03-04 03:55:00|28107.5|28087.5|28110.6|28090.6|28110.7|28090.7|28107.5|28087.5|21
1646366400000|2022-03-04 04:00:00|28110.5|28090.5|28105.1|28085.1|28110.5|28090.5|28105.1|28085.1|11
1646366700000|2022-03-04 04:05:00|28105.7|28085.7|28105.1|28085.1|28112.7|28087.6|28104.1|28077.7|21
1646367000000|2022-03-04 04:10:00|28105.7|28085.7|28105.1|28085.1|28106.2|28086.2|28104.2|28084.2|25
1646367300000|2022-03-04 04:15:00|28105.7|28085.7|28108.5|28088.5|28113|28088.5|28104.6|28077.1|11
1646367600000|2022-03-04 04:20:00|28108|28088|28107.2|28087.2|28108|28088|28107.2|28087.2|2
1646367900000|2022-03-04 04:25:00|28106.7|28086.7|28104.6|28084.6|28107.2|28087.2|28104.6|28084.6|14
1646368500000|2022-03-04 04:35:00|28105.5|28085.5|28108.2|28088.2|28112.7|28092.7|28105.5|28085.5|24
1646368800000|2022-03-04 04:40:00|28107.7|28087.7|28106.6|28086.6|28107.7|28087.7|28106.6|28086.6|4
1646369100000|2022-03-04 04:45:00|28107.7|28087.7|28111.1|28091.1|28111.6|28091.6|28107.7|28087.7|13
1646369400000|2022-03-04 04:50:00|28111.6|28091.6|28111.6|28091.6|28111.6|28091.6|28111.5|28091.5|3
1646369700000|2022-03-04 04:55:00|28111.2|28091.2|28111.5|28091.5|28111.6|28091.6|28111.2|28091.2|11
1646370000000|2022-03-04 05:00:00|28111|28091|28111|28091|28111.5|28091.5|28111|28091|13
1646370300000|2022-03-04 05:05:00|28111.5|28091.5|28111.5|28091.5|28111.5|28091.5|28111|28091|3
1646370600000|2022-03-04 05:10:00|28111|28091|28106.5|28086.5|28111.5|28091.5|28106.5|28086.5|6
1646370900000|2022-03-04 05:15:00|28106|28086|28106.4|28086.4|28106.4|28086.4|28106|28086|18
1646371200000|2022-03-04 05:20:00|28106|28086|28108|28088|28108|28088|28106|28086|2
1646371500000|2022-03-04 05:25:00|28108.2|28088.2|28106|28086|28110.2|28090.2|28106|28086|5
1646371800000|2022-03-04 05:30:00|28106.2|28086.2|28103.8|28083.8|28106.5|28086.5|28103.8|28083.8|11
1646372100000|2022-03-04 05:35:00|28104|28084|28103.3|28083.3|28106|28086|28100.4|28080.4|25
1646372400000|2022-03-04 05:40:00|28104|28084|28106.2|28086.2|28106.2|28086.2|28102.5|28082.5|38
1646372700000|2022-03-04 05:45:00|28106.2|28086.2|28106.2|28086.2|28118.1|28089.2|28104.7|28082.5|18
1646373000000|2022-03-04 05:50:00|28106|28086|28106|28086|28106.2|28086.2|28105|28085|6
1646373300000|2022-03-04 05:55:00|28106.5|28086.5|28114|28079|28114.9|28086.5|28106.5|28079|4
1646373600000|2022-03-04 06:00:00|28113.5|28078.5|28112|28092|28114|28092.8|28102.6|28078.5|50
1646373900000|2022-03-04 06:05:00|28111.8|28091.8|28127.3|28107.3|28127.3|28107.3|28111.3|28091.3|39
1646374200000|2022-03-04 06:10:00|28129.3|28109.3|28129.5|28094.5|28133.9|28113.9|28123.6|28094.5|42
1646374500000|2022-03-04 06:15:00|28130|28095|28134.4|28114.4|28136.8|28116.8|28121.8|28095|57
1646374800000|2022-03-04 06:20:00|28134.8|28114.8|28136.3|28116.3|28137.3|28117.3|28130.8|28110.8|22
1646375100000|2022-03-04 06:25:00|28137|28117|28130.9|28110.9|28137|28117|28130.8|28110.8|37
1646375400000|2022-03-04 06:30:00|28131.2|28111.2|28127.8|28107.8|28131.8|28111.8|28117.3|28097.3|53
1646375700000|2022-03-04 06:35:00|28127.4|28107.4|28127.3|28107.3|28127.4|28107.4|28121.8|28101.8|29
1646376000000|2022-03-04 06:40:00|28127.5|28107.5|28123.5|28103.5|28132.8|28112.8|28122.5|28102.5|32
1646376300000|2022-03-04 06:45:00|28122.8|28102.8|28129.4|28109.4|28129.9|28109.9|28122.8|28102.8|30
1646376600000|2022-03-04 06:50:00|28129.2|28109.2|28127.6|28107.6|28129.9|28109.9|28127.1|28107.1|23
1646376900000|2022-03-04 06:55:00|28128|28108|28137|28117|28138|28118|28128|28108|25
1646377200000|2022-03-04 07:00:00|28137.5|28117.5|28131.5|28111.5|28137.5|28117.5|28127.3|28107.3|38
1646377500000|2022-03-04 07:05:00|28131.3|28111.3|28129.2|28109.2|28131.8|28111.8|28128.9|28108.9|11
1646377800000|2022-03-04 07:10:00|28128.8|28108.8|28127|28107|28128.8|28108.8|28127|28107|15
1646378100000|2022-03-04 07:15:00|28126.7|28106.7|28127.7|28107.7|28128|28108|28122.2|28102.2|24
1646378400000|2022-03-04 07:20:00|28128|28108|28127.3|28107.3|28128|28108|28125.3|28105.3|14
1646378700000|2022-03-04 07:25:00|28129.3|28109.3|28126.8|28106.8|28132.4|28112.4|28126.8|28106.8|17
1646379000000|2022-03-04 07:30:00|28127|28107|28129.7|28109.7|28129.7|28109.7|28127|28107|6
1646379300000|2022-03-04 07:35:00|28129.3|28109.3|28127.5|28107.5|28129.7|28109.7|28126.9|28106.9|10
1646379600000|2022-03-04 07:40:00|28127.4|28107.4|28131.4|28111.4|28135.8|28115.8|28127.4|28107.4|42
1646379900000|2022-03-04 07:45:00|28131.3|28111.3|28135.3|28115.3|28135.3|28115.3|28129.7|28109.7|26
1646380200000|2022-03-04 07:50:00|28133.8|28113.8|28143.3|28108.3|28143.3|28116.5|28131.4|28107.5|18
1646380500000|2022-03-04 07:55:00|28142.8|28107.8|28136.4|28116.4|28143.3|28117.3|28133.9|28107.8|14
1646380800000|2022-03-04 08:00:00|28137.3|28117.3|28134.4|28114.4|28137.3|28117.3|28131.4|28111.4|27
1646381100000|2022-03-04 08:05:00|28133.8|28113.8|28136.8|28116.8|28137.8|28117.8|28133.8|28113.8|35
1646381400000|2022-03-04 08:10:00|28136.4|28116.4|28142.5|28107.5|28142.5|28116.8|28135|28107|55
1646381700000|2022-03-04 08:15:00|28143|28108|28127|28107|28143.3|28113.4|28127|28105.3|65
1646382000000|2022-03-04 08:20:00|28127.7|28107.7|28127.3|28107.3|28132.4|28112.4|28125.3|28105.3|31
1646382300000|2022-03-04 08:25:00|28126.4|28106.4|28127.3|28107.3|28127.3|28107.3|28123.3|28103.3|20
1646382600000|2022-03-04 08:30:00|28127|28107|28122.5|28102.5|28127.7|28107.7|28122.5|28102.5|68
1646382900000|2022-03-04 08:35:00|28122.7|28102.7|28116.7|28096.7|28123.1|28103.1|28116.4|28096.4|25
1646383200000|2022-03-04 08:40:00|28118.7|28098.7|28116.1|28096.1|28121.7|28101.7|28115.5|28095.5|25
1646383500000|2022-03-04 08:45:00|28115.5|28095.5|28116.5|28096.5|28117.1|28097.1|28111.2|28091.2|30
1646383800000|2022-03-04 08:50:00|28117.5|28097.5|28116.7|28096.7|28122.5|28102.5|28115.8|28095.8|33
1646384100000|2022-03-04 08:55:00|28117.3|28097.3|28119.7|28099.7|28119.7|28099.7|28116.7|28096.7|33
1646384400000|2022-03-04 09:00:00|28120.2|28100.2|28115.2|28095.2|28120.2|28100.2|28114.7|28094.7|25
1646384700000|2022-03-04 09:05:00|28115.1|28095.1|28115.7|28095.7|28115.7|28095.7|28115.1|28095.1|3
1646385000000|2022-03-04 09:10:00|28117.2|28097.2|28118.1|28098.1|28119.4|28099.4|28117.2|28097.2|8
1646385300000|2022-03-04 09:15:00|28117.2|28097.2|28116.1|28096.1|28117.2|28097.2|28116.1|28096.1|4
1646385600000|2022-03-04 09:20:00|28117.8|28097.8|28119.3|28099.3|28119.8|28099.8|28117.8|28097.8|3
1646385900000|2022-03-04 09:25:00|28117.8|28097.8|28117.8|28097.8|28117.8|28097.8|28117.8|28097.8|1
1646386200000|2022-03-04 09:30:00|28119.3|28099.3|28113.9|28093.9|28119.8|28099.8|28113.9|28093.9|13
1646386800000|2022-03-04 09:40:00|28114.4|28094.4|28120.4|28100.4|28120.4|28100.4|28114.4|28094.4|6
1646387100000|2022-03-04 09:45:00|28119.9|28099.9|28120.8|28100.8|28121.4|28101.4|28119.3|28099.3|10
1646387400000|2022-03-04 09:50:00|28121.1|28101.1|28124.8|28104.8|28124.8|28104.8|28120.3|28100.3|5
1646387700000|2022-03-04 09:55:00|28123.9|28103.9|28127.3|28107.3|28129.8|28109.8|28123.9|28103.9|17
1646388000000|2022-03-04 10:00:00|28127.4|28107.4|28127.3|28107.3|28129.8|28109.8|28127.3|28107.3|6
1646388300000|2022-03-04 10:05:00|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|28129.8|28109.8|1
1646388600000|2022-03-04 10:10:00|28143.4|28108.4|28137.8|28117.8|28143.9|28117.8|28135.9|28108.4|5
1646388900000|2022-03-04 10:15:00|28138.3|28118.3|28138.3|28118.3|28138.3|28118.3|28138.3|28118.3|1
1646389500000|2022-03-04 10:25:00|28138.2|28118.2|28141.8|28106.8|28142.2|28118.2|28133.2|28106.2|8
1646389800000|2022-03-04 10:30:00|28139.3|28104.3|28135.3|28115.3|28140.3|28115.3|28135.3|28104.3|4
1646390100000|2022-03-04 10:35:00|28137.7|28117.7|28151.8|28131.8|28152.2|28132.2|28136.8|28116.8|30
1646390400000|2022-03-04 10:40:00|28154.7|28134.7|28155.2|28135.2|28155.2|28135.2|28154.7|28134.7|2
1646390700000|2022-03-04 10:45:00|28159.2|28139.2|28185.4|28150.4|28192.6|28165.9|28159.1|28139.1|39
1646391000000|2022-03-04 10:50:00|28172.4|28152.4|28190.4|28170.4|28190.4|28170.4|28172.4|28142.9|20
1646391300000|2022-03-04 10:55:00|28190.9|28170.9|28190.9|28170.9|28190.9|28170.9|28190.4|28170.4|3
1646391600000|2022-03-04 11:00:00|28190.4|28170.4|28189.4|28169.4|28191.4|28171.4|28188.4|28168.4|11
1646391900000|2022-03-04 11:05:00|28183.9|28163.9|28163.8|28128.8|28183.9|28163.9|28154.8|28119.8|29
1646392500000|2022-03-04 11:15:00|28181.8|28161.8|28169.4|28134.4|28192.3|28169.3|28162.8|28127.8|21
1646393100000|2022-03-04 11:25:00|28180.8|28145.8|28178.3|28143.3|28180.8|28145.8|28178.3|28143.3|2
1646393400000|2022-03-04 11:30:00|28173.8|28138.8|28179.4|28144.4|28179.4|28144.4|28173.8|28138.8|2
1646393700000|2022-03-04 11:35:00|28179.8|28144.8|28179.8|28144.8|28179.8|28144.8|28179.8|28144.8|1
1646394000000|2022-03-04 11:40:00|28180.8|28145.8|28177.3|28142.3|28181.8|28151.9|28171.9|28141.8|7
1646394300000|2022-03-04 11:45:00|28178|28158|28175.5|28155.5|28188.3|28160.3|28175.5|28152.4|9
1646394600000|2022-03-04 11:50:00|28175.4|28155.4|28180.3|28160.3|28184.7|28160.3|28175.4|28148.6|5
1646394900000|2022-03-04 11:55:00|28179.7|28159.7|28189.2|28154.2|28190.7|28170.7|28179.7|28148.7|16
1646395200000|2022-03-04 12:00:00|28193.8|28158.8|28183.3|28163.3|28196.2|28168.3|28183.3|28158.2|8
1646395500000|2022-03-04 12:05:00|28183.2|28163.2|28188.3|28168.3|28188.3|28168.3|28183.2|28163.2|5
1646396100000|2022-03-04 12:15:00|28187.2|28167.2|28188.1|28168.1|28188.3|28168.3|28187.1|28167.1|13
1646396400000|2022-03-04 12:20:00|28196.9|28161.9|28194|28159|28206.4|28178.4|28192.5|28159|17
1646396700000|2022-03-04 12:25:00|28194.1|28159.1|28188.5|28168.5|28195|28168.7|28184.5|28155.6|25
1646397000000|2022-03-04 12:30:00|28188.1|28168.1|28187.5|28167.5|28189.1|28169.1|28187.5|28167.5|4
1646397300000|2022-03-04 12:35:00|28188.7|28168.7|28187.5|28167.5|28188.7|28168.7|28187.5|28167.5|2
1646397600000|2022-03-04 12:40:00|28188.7|28168.7|28187.5|28167.5|28189.1|28169.1|28187.5|28167.5|7
1646397900000|2022-03-04 12:45:00|28187.7|28167.7|28193.9|28158.9|28204.6|28174.1|28180.1|28152.4|24
1646398200000|2022-03-04 12:50:00|28188.8|28168.8|28178.4|28158.4|28199.4|28169.3|28178.4|28158.4|12
1646398500000|2022-03-04 12:55:00|28185.5|28150.5|28193.5|28158.5|28193.5|28158.5|28185.5|28150.5|6
1646398800000|2022-03-04 13:00:00|28194|28159|28189.6|28154.6|28194|28163.4|28180.8|28154.3|30
1646399100000|2022-03-04 13:05:00|28189.4|28154.4|28186.8|28166.8|28190.1|28168.9|28183.1|28154.4|17
1646399400000|2022-03-04 13:10:00|28186.5|28166.5|28188.8|28168.8|28189.5|28169.5|28186.3|28166.3|21
1646399700000|2022-03-04 13:15:00|28188.8|28168.8|28193|28158|28194.4|28168.8|28183.9|28158|14
1646400000000|2022-03-04 13:20:00|28195.5|28160.5|28191.9|28156.9|28195.5|28160.5|28191.9|28156.9|3
1646400300000|2022-03-04 13:25:00|28192.3|28157.3|28169.4|28127.4|28192.3|28157.3|28167.6|28127.4|32
1646400600000|2022-03-04 13:30:00|28171|28129|28155.3|28120.3|28186.4|28151.4|28149.3|28114.3|38
1646400900000|2022-03-04 13:35:00|28170.3|28135.3|28177.6|28142.6|28180.4|28145.4|28157.9|28122.9|44
1646401200000|2022-03-04 13:40:00|28181.6|28146.6|28183.6|28148.6|28183.6|28148.6|28181.6|28146.6|4
1646401500000|2022-03-04 13:45:00|28183.9|28148.9|28181.9|28146.9|28183.9|28148.9|28179.9|28144.9|8
1646401800000|2022-03-04 13:50:00|28180.5|28160.5|28194|28159|28195|28172.5|28180.5|28148.9|18
1646402100000|2022-03-04 13:55:00|28195.2|28160.2|28198|28163|28201.1|28181.1|28184.4|28158.6|29
1646402400000|2022-03-04 14:00:00|28198.6|28163.6|28191.1|28156.1|28198.6|28163.6|28189|28154|25
1646402700000|2022-03-04 14:05:00|28190.5|28155.5|28187|28152|28191.1|28156.1|28184|28149|16
1646403000000|2022-03-04 14:10:00|28187.1|28152.1|28182.6|28147.6|28187.1|28152.1|28178.5|28143.5|12
1646403600000|2022-03-04 14:20:00|28181.4|28146.4|28181.4|28146.4|28181.4|28146.4|28181.4|28146.4|1
1646403900000|2022-03-04 14:25:00|28187.6|28152.6|28189.6|28154.6|28191.1|28156.1|28187.6|28152.6|7
1646404200000|2022-03-04 14:30:00|28190.6|28155.6|28190.6|28155.6|28190.6|28155.6|28190.4|28155.4|3
1646404500000|2022-03-04 14:35:00|28182.4|28147.4|28190.6|28155.6|28192.7|28157.7|28182.4|28147.4|17
1646404800000|2022-03-04 14:40:00|28190.4|28155.4|28190.4|28155.4|28190.6|28155.6|28190.4|28155.4|9
1646405100000|2022-03-04 14:45:00|28191.6|28156.6|28201.6|28166.6|28201.6|28166.6|28190.4|28155.4|17
1646405400000|2022-03-04 14:50:00|28200.6|28165.6|28205.4|28170.4|28205.6|28170.6|28200|28165|7
1646405700000|2022-03-04 14:55:00|28206.6|28171.6|28192.4|28157.4|28206.6|28171.6|28192.4|28157.4|7
1646406000000|2022-03-04 15:00:00|28195|28160|28195|28160|28197.6|28162.6|28192.4|28157.4|10
1646406300000|2022-03-04 15:05:00|28194|28159|28194|28159|28194|28159|28193.6|28158.6|3
1646406600000|2022-03-04 15:10:00|28194.5|28159.5|28200.5|28165.5|28201|28174|28189|28159|15
1646406900000|2022-03-04 15:15:00|28201.5|28166.5|28210.8|28175.8|28213.5|28178.5|28201.5|28166.5|18
1646407200000|2022-03-04 15:20:00|28210.2|28175.2|28210.2|28175.2|28210.2|28175.2|28210.2|28175.2|1
1646407500000|2022-03-04 15:25:00|28203.3|28183.3|28196|28176|28210.5|28184.3|28196|28166|16
1646407800000|2022-03-04 15:30:00|28198.5|28178.5|28198.7|28178.7|28210|28184|28195.8|28174.5|22
1646408100000|2022-03-04 15:35:00|28204.7|28169.7|28198.2|28163.2|28204.7|28169.7|28198.2|28163.2|11
1646408400000|2022-03-04 15:40:00|28198.3|28163.3|28203.2|28168.2|28203.2|28168.2|28198.3|28163.3|13
1646408700000|2022-03-04 15:45:00|28205.2|28170.2|28204|28169|28206.2|28171.2|28203.2|28168.2|13
1646409000000|2022-03-04 15:50:00|28205|28170|28201.7|28166.7|28206.8|28171.8|28201|28166|11
1646409300000|2022-03-04 15:55:00|28202.4|28167.4|28204|28169|28205.8|28170.8|28200.5|28165.5|21
1646409600000|2022-03-04 16:00:00|28203.5|28168.5|28200.6|28165.6|28203.5|28168.5|28200.4|28165.4|11
1646409900000|2022-03-04 16:05:00|28200.4|28165.4|28200.4|28165.4|28200.6|28165.6|28200.4|28165.4|3
1646410200000|2022-03-04 16:10:00|28198.7|28163.7|28201.6|28166.6|28201.6|28166.6|28197.5|28162.5|6
1646410500000|2022-03-04 16:15:00|28198.6|28163.6|28201.6|28166.6|28201.6|28166.6|28198.6|28163.6|4
1646410800000|2022-03-04 16:20:00|28204.6|28169.6|28201.6|28166.6|28204.6|28169.6|28201.6|28166.6|2
1646411100000|2022-03-04 16:25:00|28201.5|28166.5|28203.1|28168.1|28203.6|28168.6|28200.5|28165.5|7
1646411400000|2022-03-04 16:30:00|28204.6|28169.6|28204.6|28169.6|28204.6|28169.6|28204.6|28169.6|1
1646411700000|2022-03-04 16:35:00|28204.4|28169.4|28201.4|28166.4|28208.6|28173.6|28201.4|28166.4|11
1646412300000|2022-03-04 16:45:00|28201.6|28166.6|28201.6|28166.6|28201.6|28166.6|28201.6|28166.6|1
1646412600000|2022-03-04 16:50:00|28202|28167|28203.5|28168.5|28203.6|28168.6|28202|28167|6
1646412900000|2022-03-04 16:55:00|28204|28169|28200.5|28165.5|28208.1|28173.1|28200.5|28165.5|19
1646413200000|2022-03-04 17:00:00|28201|28166|28216|28181|28216.7|28181.7|28200.5|28165.5|19
1646413500000|2022-03-04 17:05:00|28216.5|28181.5|28214|28179|28216.5|28181.5|28213.6|28178.6|14
1646414100000|2022-03-04 17:15:00|28214.5|28179.5|28202.4|28167.4|28214.6|28179.6|28202.4|28167.4|42
1646414700000|2022-03-04 17:25:00|28205|28170|28206.5|28171.5|28206.5|28171.5|28205|28170|3
1646415000000|2022-03-04 17:30:00|28206.3|28171.3|28206.7|28171.7|28206.7|28171.7|28197.9|28162.9|18
1646415300000|2022-03-04 17:35:00|28206.5|28171.5|28205.7|28170.7|28206.5|28171.5|28205.1|28170.1|6
1646415900000|2022-03-04 17:45:00|28207.2|28172.2|28211.2|28176.2|28214.5|28179.5|28207.2|28172.2|29
1646416200000|2022-03-04 17:50:00|28211.7|28176.7|28211|28176|28213.5|28178.5|28210|28175|11
1646416500000|2022-03-04 17:55:00|28210.5|28175.5|28207.6|28172.6|28212|28177|28205|28170|22
1646416800000|2022-03-04 18:00:00|28206.4|28171.4|28208.8|28173.8|28210|28175|28204.4|28169.4|14
1646417100000|2022-03-04 18:05:00|28209.1|28174.1|28209.6|28174.6|28210|28175|28208.8|28173.8|12
1646417400000|2022-03-04 18:10:00|28210|28175|28210.3|28175.3|28215|28184.9|28204.9|28172.5|32
1646417700000|2022-03-04 18:15:00|28209.7|28174.7|28209.6|28174.6|28210.1|28175.1|28207.5|28172.5|11
1646418000000|2022-03-04 18:20:00|28210.1|28175.1|28209.7|28174.7|28210.7|28175.7|28209.7|28174.7|5
1646418300000|2022-03-04 18:25:00|28209.9|28174.9|28210.2|28175.2|28210.2|28175.2|28209.9|28174.9|2
1646418600000|2022-03-04 18:30:00|28210.4|28175.4|28210.7|28175.7|28210.7|28175.7|28210.4|28175.4|2
1646418900000|2022-03-04 18:35:00|28211.2|28176.2|28211.2|28176.2|28211.2|28176.2|28211.2|28176.2|1
1646419200000|2022-03-04 18:40:00|28211.7|28176.7|28207.4|28187.4|28212.8|28187.9|28207.4|28176.7|9
1646419500000|2022-03-04 18:45:00|28206.9|28186.9|28205.9|28185.9|28206.9|28186.9|28205.9|28185.9|4
1646420400000|2022-03-04 19:00:00|28207.5|28187.5|28236.6|28201.6|28236.6|28201.6|28207.5|28185.3|36
1646420700000|2022-03-04 19:05:00|28236.4|28201.4|28233.6|28198.6|28236.4|28201.4|28233.6|28198.6|3
1646421300000|2022-03-04 19:15:00|28232.5|28212.5|28236.4|28201.4|28236.5|28216.5|28232.5|28201.4|5
1646421900000|2022-03-04 19:25:00|28231.4|28196.4|28231.4|28196.4|28231.4|28196.4|28231.4|28196.4|1
1646422200000|2022-03-04 19:30:00|28229|28194|28214.6|28179.6|28229|28194|28209|28178.6|10
1646422500000|2022-03-04 19:35:00|28216.6|28181.6|28217.6|28182.6|28219.6|28184.6|28216.6|28181.6|6
1646422800000|2022-03-04 19:40:00|28219.6|28184.6|28216.6|28181.6|28219.6|28184.6|28216.1|28181.1|16
1646423100000|2022-03-04 19:45:00|28217.2|28182.2|28217|28182|28218.7|28183.7|28216.6|28181.6|8
1646423700000|2022-03-04 19:55:00|28223.6|28188.6|28229.6|28194.6|28229.6|28194.6|28223.6|28188.6|4
1646424000000|2022-03-04 20:00:00|28224.6|28189.6|28225.9|28190.9|28225.9|28190.9|28220.2|28185.2|10
1646424300000|2022-03-04 20:05:00|28227.5|28192.5|28236.5|28201.5|28236.5|28201.5|28226.5|28191.5|19
1646424600000|2022-03-04 20:10:00|28231.1|28196.1|28227.5|28192.5|28231.1|28196.1|28227.5|28192.5|9
1646424900000|2022-03-04 20:15:00|28228|28193|28228|28193|28228|28193|28228|28193|1
1646425500000|2022-03-04 20:25:00|28218.9|28183.9|28217.2|28182.2|28218.9|28183.9|28210.8|28175.8|22
1646425800000|2022-03-04 20:30:00|28216.7|28181.7|28215.7|28180.7|28216.7|28181.7|28215.7|28180.7|3
1646426700000|2022-03-04 20:45:00|28216.5|28181.5|28214.6|28179.6|28216.5|28181.5|28214.1|28179.1|7
1646427000000|2022-03-04 20:50:00|28214|28179|28212.3|28177.3|28214|28179|28211.3|28176.3|4
1646427300000|2022-03-04 20:55:00|28212.8|28177.8|28214.2|28179.2|28221.9|28186.9|28204.5|28169.5|21
1646616600000|2022-03-07 01:30:00|28248|28228|28258.8|28223.8|28265|28230|28248|28221.5|26
1646616900000|2022-03-07 01:35:00|28258.9|28223.9|28243|28223|28258.9|28229.2|28240.6|28218.2|58
1646617200000|2022-03-07 01:40:00|28245.7|28225.7|28258.5|28238.5|28259|28239|28245.2|28225.2|48
1646617500000|2022-03-07 01:45:00|28260|28240|28263|28243|28279.8|28251|28251.5|28228.9|81
1646617800000|2022-03-07 01:50:00|28263.5|28243.5|28274.2|28254.2|28279.5|28257.9|28263.5|28243.5|76
1646618100000|2022-03-07 01:55:00|28277|28257|28294|28259|28307.2|28272.2|28269|28249|70
1646618400000|2022-03-07 02:00:00|28292|28272|28271.5|28251.5|28293.1|28272|28270.4|28243.2|71
1646618700000|2022-03-07 02:05:00|28271.6|28251.6|28262.8|28242.8|28272.1|28252.1|28261|28241|47
1646619000000|2022-03-07 02:10:00|28267.3|28247.3|28252.7|28232.7|28267.8|28247.8|28252.7|28232.7|80
1646619300000|2022-03-07 02:15:00|28253|28233|28243.4|28223.4|28256.5|28236.5|28230.3|28206.3|99
1646619600000|2022-03-07 02:20:00|28243.5|28223.5|28243.5|28223.5|28248.5|28228.5|28242.4|28222.4|48
1646619900000|2022-03-07 02:25:00|28244.6|28224.6|28250.6|28230.6|28250.8|28230.8|28243.4|28223.4|24
1646620200000|2022-03-07 02:30:00|28249.4|28229.4|28258.4|28238.4|28259|28239|28249.4|28229.4|33
1646620500000|2022-03-07 02:35:00|28259|28239|28279|28259|28279.4|28259.4|28258.4|28238.4|42
1646620800000|2022-03-07 02:40:00|28279.3|28259.3|28277.8|28257.8|28288.5|28268.5|28277.8|28257.8|27
1646621100000|2022-03-07 02:45:00|28276.4|28256.4|28277.9|28257.9|28279|28259|28276.4|28256.4|19
1646621400000|2022-03-07 02:50:00|28277.8|28257.8|28271.4|28251.4|28279.5|28259.5|28268.8|28242.3|42
1646621700000|2022-03-07 02:55:00|28273.5|28253.5|28277.3|28257.3|28278.8|28258.8|28270|28250|36
1646622000000|2022-03-07 03:00:00|28277.2|28257.2|28283.3|28263.3|28292.3|28272.3|28277.2|28257.2|61
1646622300000|2022-03-07 03:05:00|28283.4|28263.4|28276.8|28256.8|28284.9|28264.9|28266.8|28246.8|55
1646622600000|2022-03-07 03:10:00|28275.9|28255.9|28270.9|28250.9|28275.9|28255.9|28264.8|28244.8|35
1646622900000|2022-03-07 03:15:00|28270.4|28250.4|28279|28259|28279.4|28259.4|28270.3|28250.3|55
1646623200000|2022-03-07 03:20:00|28278.9|28258.9|28284.4|28264.4|28314.3|28285.6|28277.5|28257.5|126
1646623500000|2022-03-07 03:25:00|28282.8|28262.8|28263.8|28243.8|28282.8|28262.8|28253.3|28233.3|135
1646623800000|2022-03-07 03:30:00|28263.3|28243.3|28261.4|28241.4|28269.3|28249.3|28257.8|28237.8|46
1646624100000|2022-03-07 03:35:00|28261.9|28241.9|28266.3|28246.3|28267.3|28247.3|28261.9|28241.9|40
1646624400000|2022-03-07 03:40:00|28267.3|28247.3|28276.5|28256.5|28276.5|28256.5|28267.3|28247.3|28
1646624700000|2022-03-07 03:45:00|28277|28257|28279.4|28259.4|28280|28260|28274.5|28254.5|15
1646625000000|2022-03-07 03:50:00|28278.9|28258.9|28283|28263|28283|28263|28278.5|28258.5|12
1646625300000|2022-03-07 03:55:00|28283.5|28263.5|28282.2|28262.2|28298|28278|28282.2|28262.2|47
1646625600000|2022-03-07 04:00:00|28282|28262|28279.8|28259.8|28284.5|28264.5|28279.8|28259.8|19
1646625900000|2022-03-07 04:05:00|28280|28260|28285.2|28265.2|28285.2|28265.2|28279.8|28259.8|24
1646626200000|2022-03-07 04:10:00|28284.8|28264.8|28293|28273|28293|28273|28284.3|28264.3|23
1646626500000|2022-03-07 04:15:00|28292.7|28272.7|28302.7|28282.7|28307.9|28287.9|28292|28272|34
1646626800000|2022-03-07 04:20:00|28303|28283|28318.6|28298.6|28321.6|28301.6|28302.7|28282.7|55
1646627100000|2022-03-07 04:25:00|28318.2|28298.2|28312|28292|28330.5|28310.5|28311|28291|51
1646627400000|2022-03-07 04:30:00|28311.4|28291.4|28308|28288|28313|28293|28307|28287|21
1646627700000|2022-03-07 04:35:00|28307|28287|28327.2|28307.2|28328|28308|28307|28287|30
1646628000000|2022-03-07 04:40:00|28327|28307|28328.6|28308.6|28328.6|28308.6|28325|28305|26
1646628300000|2022-03-07 04:45:00|28328.2|28308.2|28320.7|28285.7|28328.6|28308.6|28317.4|28282.6|18
1646628600000|2022-03-07 04:50:00|28321.6|28286.6|28321.6|28286.6|28321.6|28286.6|28321.6|28286.6|1
1646629200000|2022-03-07 05:00:00|28325.9|28290.9|28326.2|28306.2|28326.2|28306.2|28318|28289.3|19
1646629500000|2022-03-07 05:05:00|28323|28303|28320.2|28300.2|28323.5|28303.5|28316.6|28296.6|24
1646629800000|2022-03-07 05:10:00|28320.4|28300.4|28322.2|28302.2|28322.2|28302.2|28320.4|28300.4|3
1646630100000|2022-03-07 05:15:00|28319.4|28299.4|28308|28288|28328.6|28299.4|28307|28287|16
1646630400000|2022-03-07 05:20:00|28308.2|28288.2|28305|28285|28308.2|28288.2|28303.4|28283.4|23
1646630700000|2022-03-07 05:25:00|28308.5|28288.5|28317.2|28297.2|28317.2|28297.2|28308.5|28288.5|25
1646631000000|2022-03-07 05:30:00|28316.2|28296.2|28330|28295|28331.9|28300.6|28315.8|28292.6|12
1646631300000|2022-03-07 05:35:00|28330.9|28295.9|28329.9|28294.9|28330.9|28295.9|28327.7|28292.7|6
1646631600000|2022-03-07 05:40:00|28328.4|28293.4|28327.4|28292.4|28328.4|28293.4|28326.9|28291.9|5
1646631900000|2022-03-07 05:45:00|28317.4|28297.4|28311.4|28291.4|28323.6|28297.4|28307|28287|52
1646632200000|2022-03-07 05:50:00|28311.6|28291.6|28314|28294|28322.4|28295.7|28309.4|28283.6|35
1646632500000|2022-03-07 05:55:00|28313.5|28293.5|28314|28294|28314.7|28294.7|28309.4|28289.4|33
1646632800000|2022-03-07 06:00:00|28313.8|28293.8|28307.3|28287.3|28317.9|28297.9|28306.4|28286.4|93
1646633100000|2022-03-07 06:05:00|28306.8|28286.8|28306.8|28286.8|28316.9|28296.9|28306|28286|66
1646633400000|2022-03-07 06:10:00|28307.4|28287.4|28311.8|28291.8|28311.8|28291.8|28306|28286|16
1646633700000|2022-03-07 06:15:00|28311.3|28291.3|28296.8|28276.8|28311.3|28291.3|28296.4|28276.4|65
1646634000000|2022-03-07 06:20:00|28296.3|28276.3|28298.5|28278.5|28298.5|28278.5|28289.3|28269.3|87
1646634300000|2022-03-07 06:25:00|28299|28279|28301.5|28281.5|28303.5|28283.5|28298|28278|54
1646634600000|2022-03-07 06:30:00|28302|28282|28282.5|28262.5|28303|28283|28281|28261|143
1646634900000|2022-03-07 06:35:00|28283.2|28263.2|28282.5|28262.5|28285|28265|28280.2|28260.2|26
1646635200000|2022-03-07 06:40:00|28282.4|28262.4|28282.2|28262.2|28282.5|28262.5|28278|28258|48
1646635500000|2022-03-07 06:45:00|28282.4|28262.4|28287.8|28267.8|28289|28269|28282.4|28262.4|43
1646635800000|2022-03-07 06:50:00|28285.5|28265.5|28279.2|28259.2|28285.8|28265.8|28274.4|28254.4|85
1646636100000|2022-03-07 06:55:00|28279.4|28259.4|28269|28249|28279.4|28259.4|28269|28249|17
1646636400000|2022-03-07 07:00:00|28269.5|28249.5|28274.7|28254.7|28280.2|28260.2|28269.5|28249.5|37
1646636700000|2022-03-07 07:05:00|28274.4|28254.4|28273.4|28253.4|28275.2|28255.2|28271.9|28251.9|27
1646637000000|2022-03-07 07:10:00|28272.9|28252.9|28272.4|28252.4|28273.5|28253.5|28271|28251|29
1646637300000|2022-03-07 07:15:00|28272|28252|28259.5|28239.5|28272.4|28252.4|28258.5|28238.5|76
1646637600000|2022-03-07 07:20:00|28259.6|28239.6|28263|28243|28264.8|28244.8|28259.5|28239.5|30
1646637900000|2022-03-07 07:25:00|28262.8|28242.8|28259|28239|28262.8|28242.8|28254|28234|51
1646638200000|2022-03-07 07:30:00|28259.3|28239.3|28261|28241|28262|28242|28254.6|28234.6|32
1646638500000|2022-03-07 07:35:00|28261.2|28241.2|28268.4|28248.4|28268.4|28248.4|28261.2|28241.2|55
1646638800000|2022-03-07 07:40:00|28268.9|28248.9|28269.3|28249.3|28270.5|28250.5|28262.9|28242.9|56
1646639100000|2022-03-07 07:45:00|28269.5|28249.5|28268.8|28248.8|28269.5|28249.5|28264|28244|18
1646639400000|2022-03-07 07:50:00|28268.5|28248.5|28273.8|28253.8|28274.5|28254.5|28268.5|28248.5|36
1646639700000|2022-03-07 07:55:00|28274|28254|28270.5|28250.5|28276.2|28256.2|28270.5|28250.5|32
1646640000000|2022-03-07 08:00:00|28269.6|28249.6|28270.5|28250.5|28271|28251|28264|28244|23
1646640300000|2022-03-07 08:05:00|28269|28249|28243.5|28223.5|28269|28249|28243.5|28223.5|45
1646640600000|2022-03-07 08:10:00|28240.5|28220.5|28248.2|28228.2|28248.6|28228.6|28240.5|28220.5|37
1646640900000|2022-03-07 08:15:00|28248.6|28228.6|28264|28244|28265.6|28245.6|28247.7|28227.7|29
1646641200000|2022-03-07 08:20:00|28264.1|28244.1|28262.5|28242.5|28264.5|28244.5|28260.1|28240.1|51
1646641500000|2022-03-07 08:25:00|28262.1|28242.1|28270|28250|28270|28250|28262.1|28242.1|30
1646641800000|2022-03-07 08:30:00|28270.5|28250.5|28270|28250|28280|28260|28270|28250|22
1646642100000|2022-03-07 08:35:00|28271|28251|28271.1|28251.1|28280|28252.5|28270.1|28244|31
1646642400000|2022-03-07 08:40:00|28270.5|28250.5|28275.4|28240.4|28275.4|28251.5|28262.5|28240|46
1646642700000|2022-03-07 08:45:00|28274.5|28239.5|28274.5|28239.5|28274.8|28239.8|28274.5|28239.5|4
1646643000000|2022-03-07 08:50:00|28267|28232|28269.8|28234.8|28271|28236|28267|28232|7
1646643300000|2022-03-07 08:55:00|28270.3|28250.3|28269.9|28249.9|28271.9|28251.9|28268.6|28248.6|94
1646643600000|2022-03-07 09:00:00|28269.5|28249.5|28277.9|28257.9|28277.9|28257.9|28269.5|28249.5|8
1646643900000|2022-03-07 09:05:00|28273.5|28253.5|28270.5|28250.5|28273.5|28253.5|28269.5|28249.5|15
1646644200000|2022-03-07 09:10:00|28270.1|28250.1|28264.5|28244.5|28270.1|28250.1|28263.9|28243.9|7
1646644500000|2022-03-07 09:15:00|28266.5|28246.5|28262.6|28242.6|28267.5|28247.5|28262.5|28242.5|10
1646644800000|2022-03-07 09:20:00|28263.5|28243.5|28262.5|28242.5|28267.1|28247.1|28262.5|28242.5|13
1646645100000|2022-03-07 09:25:00|28263.1|28243.1|28264.5|28244.5|28264.6|28244.6|28262.5|28242.5|7
1646645400000|2022-03-07 09:30:00|28265.1|28245.1|28269.1|28249.1|28272.1|28252.1|28263.5|28243.5|12
1646645700000|2022-03-07 09:35:00|28271.1|28251.1|28269.5|28249.5|28273.6|28253.6|28269.5|28249.5|10
1646646000000|2022-03-07 09:40:00|28269.1|28249.1|28278.1|28258.1|28278.1|28258.1|28269.1|28249.1|15
1646646300000|2022-03-07 09:45:00|28278.9|28258.9|28278.5|28258.5|28279.7|28259.7|28278.1|28258.1|10
1646646600000|2022-03-07 09:50:00|28279|28259|28275.4|28255.4|28280|28260|28275|28255|12
1646646900000|2022-03-07 09:55:00|28275.5|28255.5|28279.5|28259.5|28279.5|28259.5|28275.1|28255.1|11
1646647200000|2022-03-07 10:00:00|28279.9|28259.9|28283.7|28263.7|28289.1|28269.1|28279.5|28259.5|33
1646647500000|2022-03-07 10:05:00|28284.3|28264.3|28287.3|28267.3|28289.5|28269.5|28284.3|28264.3|23
1646647800000|2022-03-07 10:10:00|28287.1|28267.1|28289.6|28269.6|28290.3|28270.3|28285.6|28265.6|9
1646648100000|2022-03-07 10:15:00|28292.8|28272.8|28293.1|28273.1|28296.5|28276.5|28292.5|28272.5|20
1646648400000|2022-03-07 10:20:00|28295.3|28275.3|28293.3|28273.3|28296.3|28276.3|28292.1|28272.1|12
1646648700000|2022-03-07 10:25:00|28293.8|28273.8|28293.1|28273.1|28296.3|28276.3|28292.1|28272.1|29
1646649000000|2022-03-07 10:30:00|28292.7|28272.7|28299.1|28279.1|28299.8|28279.8|28292.7|28272.7|22
1646649300000|2022-03-07 10:35:00|28299.6|28279.6|28295.9|28275.9|28299.6|28279.6|28292.6|28272.6|28
1646649600000|2022-03-07 10:40:00|28295.6|28275.6|28295.9|28275.9|28295.9|28275.9|28295.6|28275.6|4
1646649900000|2022-03-07 10:45:00|28296.6|28276.6|28297.6|28277.6|28297.6|28277.6|28296.6|28276.6|2
1646650500000|2022-03-07 10:55:00|28300.6|28280.6|28300.1|28280.1|28309.3|28289.3|28299.6|28279.6|24
1646651100000|2022-03-07 11:05:00|28299.6|28279.6|28299.6|28279.6|28299.6|28279.6|28299.6|28279.6|1
1646651400000|2022-03-07 11:10:00|28298.1|28278.1|28285.6|28250.6|28298.1|28278.1|28285.6|28250.6|7
1646651700000|2022-03-07 11:15:00|28285.9|28250.9|28289.5|28254.5|28292.5|28257.5|28285.9|28250.9|9
1646652000000|2022-03-07 11:20:00|28290.1|28270.1|28291.1|28271.1|28293.5|28273.5|28278.7|28258.7|29
1646652300000|2022-03-07 11:25:00|28291.4|28271.4|28290.7|28270.7|28291.4|28271.4|28288.4|28268.4|13
1646652600000|2022-03-07 11:30:00|28285.7|28265.7|28289.5|28254.5|28289.5|28265.7|28285.7|28253.2|4
1646652900000|2022-03-07 11:35:00|28286.7|28251.7|28292.2|28272.2|28292.2|28272.2|28271.6|28251.2|34
1646653200000|2022-03-07 11:40:00|28290.2|28270.2|28289.3|28269.3|28290.2|28270.2|28289.3|28269.3|7
1646653500000|2022-03-07 11:45:00|28291.7|28271.7|28292.2|28272.2|28292.2|28272.2|28291.7|28271.7|2
1646653800000|2022-03-07 11:50:00|28292.1|28272.1|28291.7|28271.7|28292.2|28272.2|28287.2|28267.2|33
1646654100000|2022-03-07 11:55:00|28290.5|28270.5|28274.3|28254.3|28290.5|28270.5|28274.3|28254.2|22
1646654400000|2022-03-07 12:00:00|28269.8|28249.8|28270.1|28250.1|28279.3|28251.3|28266|28243.8|10
1646654700000|2022-03-07 12:05:00|28269.8|28249.8|28268.1|28248.1|28269.8|28249.8|28268.1|28248.1|3
1646655000000|2022-03-07 12:10:00|28264.1|28244.1|28260.8|28240.8|28266.5|28246.5|28259.1|28239.1|28
1646655600000|2022-03-07 12:20:00|28260.5|28240.5|28261.2|28241.2|28261.6|28241.6|28243.1|28216.4|72
1646655900000|2022-03-07 12:25:00|28261.1|28241.1|28251.8|28216.8|28261.2|28241.2|28249.3|28214.9|22
1646656200000|2022-03-07 12:30:00|28251.7|28216.7|28247.7|28212.7|28251.8|28219.3|28239.3|28212.7|9
1646656500000|2022-03-07 12:35:00|28235.8|28215.8|28243.6|28208.6|28243.6|28216.8|28230.2|28203.1|29
1646656800000|2022-03-07 12:40:00|28243.3|28208.3|28249.1|28229.1|28253.6|28233.2|28240.2|28208.3|30
1646657400000|2022-03-07 12:50:00|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|28250.1|28230.1|1
1646658000000|2022-03-07 13:00:00|28250.5|28230.5|28245.1|28225.1|28252.4|28232.4|28245.1|28225.1|9
1646658300000|2022-03-07 13:05:00|28244.5|28224.5|28244.5|28224.5|28250|28225.1|28232.2|28211.6|18
1646658600000|2022-03-07 13:10:00|28245.5|28225.5|28243.5|28223.5|28246.5|28226.5|28243.5|28223.5|5
1646658900000|2022-03-07 13:15:00|28244.1|28224.1|28246.3|28226.3|28247.1|28227.1|28243.5|28223.5|18
1646659200000|2022-03-07 13:20:00|28246.5|28226.5|28246|28226|28246.5|28226.5|28240.5|28220.5|15
1646659500000|2022-03-07 13:25:00|28246.1|28226.1|28245.8|28225.8|28246.3|28226.3|28245.8|28225.8|4
1646659800000|2022-03-07 13:30:00|28244.4|28224.4|28245.4|28225.4|28245.8|28225.8|28243|28223|11
1646660100000|2022-03-07 13:35:00|28245.8|28225.8|28231.1|28211.1|28245.8|28225.8|28231.1|28211.1|25
1646660400000|2022-03-07 13:40:00|28230.7|28210.7|28231.3|28211.3|28231.3|28211.3|28230.3|28210.3|15
1646660700000|2022-03-07 13:45:00|28230.7|28210.7|28229.5|28209.5|28232.1|28212.1|28228|28208|15
1646661000000|2022-03-07 13:50:00|28231.3|28211.3|28229|28194|28233.5|28213.5|28221.8|28193|13
1646661300000|2022-03-07 13:55:00|28224.5|28204.5|28233.5|28213.5|28233.5|28213.5|28224.5|28204.5|17
1646661600000|2022-03-07 14:00:00|28233|28213|28240.1|28205.1|28240.9|28213.5|28233|28204.5|16
1646661900000|2022-03-07 14:05:00|28231.6|28211.6|28224.4|28189.4|28231.6|28211.6|28218.2|28186.9|24
1646662200000|2022-03-07 14:10:00|28223.4|28188.4|28222.4|28187.4|28226.6|28191.6|28220.5|28185.5|12
1646662500000|2022-03-07 14:15:00|28223.6|28188.6|28223.6|28188.6|28223.6|28188.6|28223.6|28188.6|1
1646662800000|2022-03-07 14:20:00|28222.6|28187.6|28197.8|28162.8|28222.6|28192.1|28195.2|28162.8|48
1646663100000|2022-03-07 14:25:00|28197.3|28162.3|28191|28171|28206.5|28176.7|28187.2|28161.9|57
1646663400000|2022-03-07 14:30:00|28192.8|28172.8|28219.4|28184.4|28221.6|28186.6|28192|28169|39
1646663700000|2022-03-07 14:35:00|28220.4|28185.4|28221.2|28201.2|28224.6|28202.4|28217.4|28182.4|24
1646664000000|2022-03-07 14:40:00|28221|28201|28227.5|28207.5|28233.1|28207.7|28220.5|28197.5|28
1646664300000|2022-03-07 14:45:00|28233.8|28213.8|28236.5|28201.5|28250.2|28215.2|28233.8|28199|32
1646664600000|2022-03-07 14:50:00|28235|28200|28230.7|28210.7|28237.5|28211.2|28226.7|28199|24
1646664900000|2022-03-07 14:55:00|28230.2|28210.2|28226.7|28206.7|28238.7|28212.2|28225.7|28203.5|20
1646665200000|2022-03-07 15:00:00|28225.7|28205.7|28231.7|28211.7|28232.5|28212.5|28225.7|28205.7|21
1646665800000|2022-03-07 15:10:00|28233.2|28213.2|28230.7|28210.7|28233.7|28213.7|28227.6|28207.6|20
1646666100000|2022-03-07 15:15:00|28230.8|28210.8|28236.7|28216.7|28240.1|28220.1|28230.8|28210.8|18
1646666400000|2022-03-07 15:20:00|28236.2|28216.2|28248.2|28213.2|28249.3|28229.3|28236.2|28210.6|25
1646666700000|2022-03-07 15:25:00|28248.5|28213.5|28250|28215|28258.4|28229.6|28247.9|28213.5|18
1646667000000|2022-03-07 15:30:00|28252.6|28217.6|28259.7|28224.7|28259.7|28224.7|28252.6|28217.6|5
1646667300000|2022-03-07 15:35:00|28262.1|28227.1|28265.1|28230.1|28270.3|28240.9|28252.5|28225.8|52
1646667600000|2022-03-07 15:40:00|28266.4|28231.4|28258.5|28238.5|28267.6|28239.1|28258.5|28228.4|18
1646667900000|2022-03-07 15:45:00|28259.1|28239.1|28261.4|28226.4|28263.4|28239.1|28255.8|28223.4|11
1646668200000|2022-03-07 15:50:00|28260.4|28225.4|28258.4|28223.4|28266.3|28237.6|28257.6|28222.9|28
1646668800000|2022-03-07 16:00:00|28259.1|28224.1|28265.8|28230.8|28266.3|28231.3|28259.1|28224.1|11
1646669100000|2022-03-07 16:05:00|28265.3|28230.3|28257.8|28237.8|28265.5|28238|28257.5|28229.8|10
1646669400000|2022-03-07 16:10:00|28257.9|28237.9|28264|28244|28264.3|28244.3|28257.5|28237.5|17
1646669700000|2022-03-07 16:15:00|28266|28246|28276|28256|28276.1|28256.1|28266|28246|19
1646670000000|2022-03-07 16:20:00|28276.1|28256.1|28283.5|28263.5|28283.5|28263.5|28276|28256|22
1646670300000|2022-03-07 16:25:00|28282|28262|28274.5|28239.5|28285.4|28262|28259.6|28226.1|60
1646670600000|2022-03-07 16:30:00|28274.6|28239.6|28282.5|28247.5|28286.5|28260|28274|28239|17
1646670900000|2022-03-07 16:35:00|28278.8|28258.8|28277|28242|28286|28258.8|28276.5|28241.5|18
1646671200000|2022-03-07 16:40:00|28277.2|28242.2|28277|28242|28283.4|28253.5|28272.2|28242|14
1646671500000|2022-03-07 16:45:00|28277.9|28242.9|28281.4|28246.4|28281.4|28246.4|28277.9|28242.9|6
1646671800000|2022-03-07 16:50:00|28280.9|28245.9|28273|28238|28281|28247.4|28261.5|28237.5|17
1646672100000|2022-03-07 16:55:00|28275.5|28240.5|28276.9|28241.9|28277.5|28242.5|28275.5|28240.5|9
1646672400000|2022-03-07 17:00:00|28271.2|28251.2|28286.1|28251.1|28286.4|28252.8|28271.2|28250.9|9
1646672700000|2022-03-07 17:05:00|28284.1|28249.1|28288.6|28253.6|28288.6|28253.6|28284.1|28249.1|4
1646673000000|2022-03-07 17:10:00|28288.4|28253.4|28287.6|28252.6|28288.4|28253.4|28287.6|28252.6|2
1646673300000|2022-03-07 17:15:00|28286.4|28251.4|28278.6|28243.6|28286.4|28251.4|28277.5|28242.5|5
1646673900000|2022-03-07 17:25:00|28278.7|28243.7|28274.4|28254.4|28282.4|28254.4|28274.4|28243.7|7
1646674200000|2022-03-07 17:30:00|28274.6|28254.6|28274.3|28254.3|28281.2|28254.6|28274.3|28246.2|4
1646674500000|2022-03-07 17:35:00|28276.3|28256.3|28283.2|28263.2|28283.5|28263.5|28274.5|28247.5|17
1646675100000|2022-03-07 17:45:00|28282.3|28262.3|28288.6|28253.6|28288.6|28262.7|28281.8|28252.6|12
1646675400000|2022-03-07 17:50:00|28287.6|28252.6|28278|28243|28287.6|28252.6|28266.7|28240.2|21
1646675700000|2022-03-07 17:55:00|28278.1|28243.1|28280|28245|28281|28246|28278.1|28243.1|11
1646676000000|2022-03-07 18:00:00|28280.5|28245.5|28278.6|28243.6|28288|28253|28278.6|28243.6|13
1646676300000|2022-03-07 18:05:00|28279|28244|28279|28244|28279|28244|28279|28244|1
1646676600000|2022-03-07 18:10:00|28279.4|28244.4|28281.6|28246.6|28281.6|28246.6|28279|28244|8
1646676900000|2022-03-07 18:15:00|28281.2|28246.2|28287.6|28252.6|28288.2|28260.1|28276.7|28246.2|18
1646677500000|2022-03-07 18:25:00|28281.8|28246.8|28278.6|28243.6|28282|28247|28278.6|28243.6|8
1646677800000|2022-03-07 18:30:00|28277.9|28242.9|28277.9|28242.9|28277.9|28242.9|28277.9|28242.9|1
1646678100000|2022-03-07 18:35:00|28277.3|28242.3|28275.5|28240.5|28277.3|28242.3|28275.5|28240.5|6
1646678700000|2022-03-07 18:45:00|28276.6|28241.6|28276.6|28241.6|28276.6|28241.6|28276.6|28241.6|1
1646679000000|2022-03-07 18:50:00|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|28275.5|28240.5|1
1646679300000|2022-03-07 18:55:00|28275.6|28240.6|28275.6|28240.6|28275.6|28240.6|28275.6|28240.6|1
1646679600000|2022-03-07 19:00:00|28275.7|28240.7|28278.7|28243.7|28279.5|28244.5|28275.7|28240.7|11
1646680200000|2022-03-07 19:10:00|28280.1|28245.1|28278.6|28243.6|28280.8|28245.8|28278.6|28243.6|4
1646680500000|2022-03-07 19:15:00|28279|28244|28289.6|28254.6|28293.6|28264.7|28278.3|28243.6|25
1646680800000|2022-03-07 19:20:00|28289.8|28254.8|28289.8|28254.8|28289.8|28254.8|28289.8|28254.8|1
1646681100000|2022-03-07 19:25:00|28277|28257|28287.2|28252.2|28288|28260.5|28277|28252.2|9
1646681400000|2022-03-07 19:30:00|28287.5|28252.5|28283.1|28263.1|28291.3|28263.6|28283.1|28252.5|11
1646681700000|2022-03-07 19:35:00|28283|28263|28282.4|28262.4|28283|28263|28282.4|28262.4|2
1646682000000|2022-03-07 19:40:00|28283.1|28263.1|28283.1|28263.1|28283.1|28263.1|28283.1|28263.1|1
1646682900000|2022-03-07 19:55:00|28285.1|28265.1|28285.1|28265.1|28285.1|28265.1|28285.1|28265.1|1
1646703000000|2022-03-08 01:30:00|28276|28256|28274|28254|28278|28258|28273.5|28253.5|11
1646703300000|2022-03-08 01:35:00|28274.5|28254.5|28275.5|28255.5|28276.7|28256.7|28273.5|28253.5|38
1646703600000|2022-03-08 01:40:00|28275.6|28255.6|28273|28253|28275.6|28255.6|28271.5|28251.5|13
1646703900000|2022-03-08 01:45:00|28273.5|28253.5|28272.6|28252.6|28276.5|28256.5|28272|28252|29
1646704200000|2022-03-08 01:50:00|28273|28253|28285.5|28265.5|28285.5|28265.5|28273|28253|32
1646704500000|2022-03-08 01:55:00|28285|28265|28291.6|28271.6|28292.2|28272.2|28285|28265|32
1646704800000|2022-03-08 02:00:00|28292|28272|28281.6|28261.6|28292.7|28272.7|28281.6|28261.6|38
1646705100000|2022-03-08 02:05:00|28282|28262|28269.5|28249.5|28282|28262|28265.1|28245.1|69
1646705400000|2022-03-08 02:10:00|28270.5|28250.5|28275|28255|28275.1|28255.1|28270.5|28250.5|19
1646705700000|2022-03-08 02:15:00|28274.5|28254.5|28273.5|28253.5|28277.5|28257.5|28273.5|28253.5|35
1646706000000|2022-03-08 02:20:00|28274|28254|28284.6|28264.6|28285|28265|28273|28253|48
1646706300000|2022-03-08 02:25:00|28285.1|28265.1|28286|28266|28286|28266|28283.5|28263.5|17
1646706600000|2022-03-08 02:30:00|28285.4|28265.4|28287.6|28267.6|28290.5|28270.5|28285|28265|51
1646706900000|2022-03-08 02:35:00|28287.7|28267.7|28295|28275|28295|28275|28283.6|28263.6|48
1646707200000|2022-03-08 02:40:00|28295.5|28275.5|28297.5|28277.5|28297.7|28277.7|28292.5|28272.5|24
1646707500000|2022-03-08 02:45:00|28297.1|28277.1|28297|28277|28297.5|28277.5|28292.5|28272.5|26
1646707800000|2022-03-08 02:50:00|28297.5|28277.5|28300.5|28280.5|28301.2|28281.2|28297.5|28277.5|34
1646708100000|2022-03-08 02:55:00|28300|28280|28298.5|28278.5|28302.5|28282.5|28297.5|28277.5|50
1646708400000|2022-03-08 03:00:00|28299.5|28279.5|28299|28279|28304.1|28284.1|28298.5|28278.5|23
1646708700000|2022-03-08 03:05:00|28298.5|28278.5|28304|28284|28304.3|28284.3|28297.5|28277.5|26
1646709000000|2022-03-08 03:10:00|28304.4|28284.4|28303.5|28283.5|28306.6|28286.6|28303|28283|32
1646709300000|2022-03-08 03:15:00|28304|28284|28309.5|28289.5|28313|28293|28303|28283|67
1646709600000|2022-03-08 03:20:00|28309|28289|28314.5|28294.5|28317.5|28297.5|28308.5|28288.5|24
1646709900000|2022-03-08 03:25:00|28318|28298|28308.5|28288.5|28318.5|28298.5|28307.5|28287.5|30
1646710200000|2022-03-08 03:30:00|28308|28288|28309|28289|28309.1|28289.1|28308|28288|9
1646710500000|2022-03-08 03:35:00|28308.9|28288.9|28304|28284|28309|28289|28297.5|28277.5|41
1646710800000|2022-03-08 03:40:00|28304.5|28284.5|28314.5|28294.5|28314.5|28294.5|28304|28284|35
1646711100000|2022-03-08 03:45:00|28314.1|28294.1|28319.1|28299.1|28323.2|28303.2|28313.5|28293.5|28
1646711400000|2022-03-08 03:50:00|28319.6|28299.6|28328.5|28308.5|28329.6|28309.6|28319.6|28299.6|48
1646711700000|2022-03-08 03:55:00|28325.2|28305.2|28323.6|28303.6|28327|28307|28323.6|28303.6|16
1646712000000|2022-03-08 04:00:00|28323.7|28303.7|28322.6|28302.6|28324|28304|28318|28298|31
1646712300000|2022-03-08 04:05:00|28323|28303|28326.4|28306.4|28326.5|28306.5|28322.6|28302.6|28
1646712600000|2022-03-08 04:10:00|28327|28307|28326.6|28306.6|28327|28307|28326.4|28306.4|6
1646712900000|2022-03-08 04:15:00|28326.7|28306.7|28330.5|28310.5|28332|28312|28326.6|28306.6|24
1646713200000|2022-03-08 04:20:00|28330|28310|28332.5|28312.5|28334.1|28314.1|28330|28310|16
1646713500000|2022-03-08 04:25:00|28332.6|28312.6|28328.1|28308.1|28333|28313|28328.1|28308.1|13
1646713800000|2022-03-08 04:30:00|28327.5|28307.5|28323.1|28303.1|28327.5|28307.5|28322.5|28302.5|13
1646714100000|2022-03-08 04:35:00|28323|28303|28319|28299|28323.1|28303.1|28319|28299|13
1646714400000|2022-03-08 04:40:00|28319.4|28299.4|28320|28300|28322|28302|28318.2|28298.2|33
1646714700000|2022-03-08 04:45:00|28322|28302|28327.6|28307.6|28328|28308|28322|28302|5
1646715000000|2022-03-08 04:50:00|28328|28308|28330|28310|28330|28310|28328|28308|8
1646715300000|2022-03-08 04:55:00|28329.8|28309.8|28329.5|28309.5|28330|28310|28329|28309|6
1646715600000|2022-03-08 05:00:00|28330|28310|28330|28310|28332.9|28312.9|28329.5|28309.5|23
1646715900000|2022-03-08 05:05:00|28329.8|28309.8|28340.4|28320.4|28341|28321|28329|28309|48
1646716200000|2022-03-08 05:10:00|28340.5|28320.5|28343.4|28323.4|28348.4|28328.4|28336.9|28316.9|45
1646716500000|2022-03-08 05:15:00|28342.9|28322.9|28336|28316|28343|28323|28335.5|28315.5|21
1646716800000|2022-03-08 05:20:00|28341.1|28321.1|28342|28322|28343|28323|28341.1|28321.1|7
1646717100000|2022-03-08 05:25:00|28340.2|28320.2|28335|28315|28340.2|28320.2|28332.5|28312.5|26
1646717400000|2022-03-08 05:30:00|28334.5|28314.5|28335|28315|28335.7|28315.7|28334.5|28314.5|14
1646717700000|2022-03-08 05:35:00|28335.5|28315.5|28337|28317|28338|28318|28334.5|28314.5|10
1646718000000|2022-03-08 05:40:00|28336.5|28316.5|28337.5|28317.5|28338|28318|28334.5|28314.5|9
1646718300000|2022-03-08 05:45:00|28338|28318|28340.6|28320.6|28341.2|28321.2|28338|28318|41
1646718600000|2022-03-08 05:50:00|28340.5|28320.5|28336.6|28316.6|28343.4|28323.4|28333|28313|34
1646718900000|2022-03-08 05:55:00|28337.6|28317.6|28339.1|28319.1|28339.1|28319.1|28336.5|28316.5|32
1646719200000|2022-03-08 06:00:00|28338.5|28318.5|28341.4|28321.4|28342.4|28322.4|28336.5|28316.5|146
1646719500000|2022-03-08 06:05:00|28341|28321|28342.4|28322.4|28342.9|28322.9|28340.5|28320.5|59
1646719800000|2022-03-08 06:10:00|28342|28322|28342.6|28322.6|28344|28324|28338.5|28318.5|112
1646720100000|2022-03-08 06:15:00|28342.5|28322.5|28348.6|28328.6|28348.6|28328.6|28342.1|28322.1|65
1646720400000|2022-03-08 06:20:00|28348|28328|28347.1|28327.1|28348.3|28328.3|28346.6|28326.6|45
1646720700000|2022-03-08 06:25:00|28347|28327|28366|28346|28367.7|28347.7|28347|28327|75
1646721000000|2022-03-08 06:30:00|28366.4|28346.4|28385.5|28365.5|28390.5|28370.5|28362.2|28342.2|83
1646721300000|2022-03-08 06:35:00|28385|28365|28382|28362|28385|28365|28378.1|28358.1|47
1646721600000|2022-03-08 06:40:00|28381.8|28361.8|28383|28363|28383.4|28363.4|28380|28360|30
1646721900000|2022-03-08 06:45:00|28383.1|28363.1|28388.2|28368.2|28389.6|28369.6|28383.1|28363.1|41
1646722200000|2022-03-08 06:50:00|28388.4|28368.4|28388|28368|28388.5|28368.5|28384|28364|37
1646722500000|2022-03-08 06:55:00|28387.6|28367.6|28383.5|28363.5|28388|28368|28383|28363|43
1646722800000|2022-03-08 07:00:00|28383|28363|28382.5|28362.5|28389|28369|28378|28358|61
1646723100000|2022-03-08 07:05:00|28382.1|28362.1|28371.6|28351.6|28382.1|28362.1|28370.7|28350.7|53
1646723400000|2022-03-08 07:10:00|28371.2|28351.2|28377|28357|28377|28357|28368.5|28348.5|47
1646723700000|2022-03-08 07:15:00|28377.5|28357.5|28375.5|28355.5|28377.5|28357.5|28375.4|28355.4|50
1646724000000|2022-03-08 07:20:00|28375.8|28355.8|28380.6|28360.6|28381|28361|28375|28355|31
1646724300000|2022-03-08 07:25:00|28381|28361|28363.1|28343.1|28381.5|28361.5|28362.6|28342.6|83
1646724600000|2022-03-08 07:30:00|28363|28343|28360.1|28340.1|28364.1|28344.1|28350.4|28330.4|99
1646724900000|2022-03-08 07:35:00|28360.6|28340.6|28355.2|28335.2|28363|28343|28354|28334|67
1646725200000|2022-03-08 07:40:00|28353.2|28333.2|28349.7|28329.7|28354.3|28334.3|28349.7|28329.7|35
1646725500000|2022-03-08 07:45:00|28348.7|28328.7|28361.2|28341.2|28361.2|28341.2|28347.1|28327.1|56
1646725800000|2022-03-08 07:50:00|28361.1|28341.1|28368.1|28348.1|28368.8|28348.8|28361.1|28341.1|22
1646726100000|2022-03-08 07:55:00|28368|28348|28367.5|28347.5|28368|28348|28359.6|28339.6|162
1646726400000|2022-03-08 08:00:00|28367.2|28347.2|28367.6|28347.6|28378.2|28358.2|28367|28347|93
1646726700000|2022-03-08 08:05:00|28367.4|28347.4|28367|28347|28368|28348|28365|28345|33
1646727000000|2022-03-08 08:10:00|28367.5|28347.5|28344.6|28324.6|28367.5|28347.5|28343.5|28323.5|70
1646727300000|2022-03-08 08:15:00|28340.2|28320.2|28354.5|28334.5|28358.1|28338.1|28340.2|28320.2|65
1646727600000|2022-03-08 08:20:00|28354.4|28334.4|28346|28326|28355.4|28335.4|28345.4|28325.4|38
1646727900000|2022-03-08 08:25:00|28345.5|28325.5|28346|28326|28346|28326|28345.4|28325.4|5
1646728200000|2022-03-08 08:30:00|28346.4|28326.4|28345|28325|28350|28330|28343.5|28323.5|39
1646728500000|2022-03-08 08:35:00|28345.5|28325.5|28345.7|28325.7|28353.1|28333.1|28345.5|28325.5|61
1646728800000|2022-03-08 08:40:00|28345.2|28325.2|28345.7|28325.7|28345.7|28325.7|28340.7|28320.7|68
1646729100000|2022-03-08 08:45:00|28345|28325|28345.7|28325.7|28346|28326|28345|28325|11
1646729400000|2022-03-08 08:50:00|28346|28326|28357.5|28337.5|28361.5|28341.5|28346|28326|107
1646729700000|2022-03-08 08:55:00|28357.1|28337.1|28353.5|28333.5|28360.4|28337.5|28348.6|28325.2|58
1646730000000|2022-03-08 09:00:00|28354.1|28334.1|28329.6|28309.6|28354.9|28334.9|28329.6|28309.6|37
1646730300000|2022-03-08 09:05:00|28330.6|28310.6|28349.1|28329.1|28349.8|28329.8|28329.1|28309.1|35
1646730600000|2022-03-08 09:10:00|28348.1|28328.1|28350.5|28330.5|28353.3|28333.3|28346|28326|25
1646730900000|2022-03-08 09:15:00|28349.3|28329.3|28349.8|28329.8|28349.8|28329.8|28348.8|28328.8|13
1646731200000|2022-03-08 09:20:00|28350|28330|28356.3|28336.3|28360.1|28340.1|28350|28330|36
1646731500000|2022-03-08 09:25:00|28353.3|28333.3|28345.5|28325.5|28353.3|28333.3|28345.5|28325.5|24
1646731800000|2022-03-08 09:30:00|28345.6|28325.6|28347.1|28327.1|28347.6|28327.6|28345.6|28325.6|13
1646732100000|2022-03-08 09:35:00|28345.8|28325.8|28345.4|28325.4|28345.8|28325.8|28345.4|28325.4|2
1646732400000|2022-03-08 09:40:00|28341.1|28321.1|28327.2|28307.2|28342|28322|28326.3|28306.3|29
1646732700000|2022-03-08 09:45:00|28327|28307|28327.5|28307.5|28330|28310|28324.9|28304.9|19
1646733000000|2022-03-08 09:50:00|28325.4|28305.4|28341|28321|28343|28323|28325|28305|62
1646733300000|2022-03-08 09:55:00|28340.7|28320.7|28336.5|28316.5|28341|28321|28336.5|28316.5|7
1646733600000|2022-03-08 10:00:00|28336.3|28316.3|28344.7|28324.7|28347.4|28327.4|28335.4|28315.4|20
1646733900000|2022-03-08 10:05:00|28344.1|28324.1|28339.7|28319.7|28344.7|28324.7|28336.7|28316.7|4
1646734200000|2022-03-08 10:10:00|28339.5|28319.5|28338.8|28318.8|28346.8|28326.8|28337.6|28317.6|40
1646734500000|2022-03-08 10:15:00|28339.4|28319.4|28339.4|28319.4|28339.4|28319.4|28339.4|28319.4|1
1646734800000|2022-03-08 10:20:00|28344.1|28324.1|28345.5|28325.5|28345.5|28325.5|28340.6|28320.6|27
1646735400000|2022-03-08 10:30:00|28347.5|28327.5|28351|28331|28353.1|28333.1|28347.5|28327.5|29
1646735700000|2022-03-08 10:35:00|28350.3|28330.3|28350.4|28330.4|28350.4|28330.4|28350.3|28330.3|2
1646736000000|2022-03-08 10:40:00|28351|28331|28351.5|28331.5|28351.5|28331.5|28350.4|28330.4|5
1646736300000|2022-03-08 10:45:00|28354.1|28334.1|28358.1|28338.1|28364|28344|28354|28334|14
1646736600000|2022-03-08 10:50:00|28357.7|28337.7|28356|28336|28362.7|28342.7|28355|28335|13
1646736900000|2022-03-08 10:55:00|28355|28335|28344.5|28324.5|28355|28335|28342.4|28322.4|21
1646737200000|2022-03-08 11:00:00|28344.4|28324.4|28342.4|28322.4|28344.8|28324.8|28342.1|28322.1|13
1646737500000|2022-03-08 11:05:00|28342.5|28322.5|28345.1|28325.1|28345.1|28325.1|28342|28322|15
1646737800000|2022-03-08 11:10:00|28348.5|28328.5|28347.1|28327.1|28361.9|28331.9|28346.9|28325|23
1646738100000|2022-03-08 11:15:00|28347|28327|28344.5|28324.5|28347.1|28327.1|28344.5|28324.5|4
1646738400000|2022-03-08 11:20:00|28344.2|28324.2|28339|28319|28344.2|28324.2|28339|28319|5
1646738700000|2022-03-08 11:25:00|28342.1|28322.1|28342.1|28322.1|28342.1|28322.1|28341.9|28321.9|7
1646739000000|2022-03-08 11:30:00|28342|28322|28344.5|28324.5|28344.7|28324.7|28341.5|28321.5|12
1646739300000|2022-03-08 11:35:00|28347.1|28327.1|28348.5|28328.5|28349.5|28329.5|28347.1|28327.1|16
1646739600000|2022-03-08 11:40:00|28348.3|28328.3|28347.5|28327.5|28348.3|28328.3|28347.5|28327.5|5
1646739900000|2022-03-08 11:45:00|28347|28327|28338.1|28318.1|28347.6|28327.6|28334.8|28314.8|19
1646740200000|2022-03-08 11:50:00|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|28340.5|28320.5|1
1646740500000|2022-03-08 11:55:00|28340.8|28320.8|28342.4|28322.4|28344.5|28324.5|28340.8|28320.8|7
1646740800000|2022-03-08 12:00:00|28342.5|28322.5|28339.1|28319.1|28345|28325|28337.1|28317.1|14
1646741100000|2022-03-08 12:05:00|28338|28318|28328.3|28308.3|28338|28318|28326.9|28306.9|16
1646741400000|2022-03-08 12:10:00|28327.3|28307.3|28322|28302|28327.3|28307.3|28321.8|28301.8|19
1646741700000|2022-03-08 12:15:00|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|28322.1|28302.1|1
1646742000000|2022-03-08 12:20:00|28326.3|28306.3|28323.8|28303.8|28326.3|28306.3|28323.3|28303.3|9
1646742600000|2022-03-08 12:30:00|28324.1|28304.1|28324.1|28304.1|28324.1|28304.1|28324.1|28304.1|1
1646742900000|2022-03-08 12:35:00|28323.8|28303.8|28323.5|28303.5|28323.8|28303.8|28321.7|28301.7|7
1646743200000|2022-03-08 12:40:00|28321.7|28301.7|28329.1|28309.1|28329.5|28309.5|28321.7|28301.7|7
1646743500000|2022-03-08 12:45:00|28328.3|28308.3|28329.1|28309.1|28329.1|28309.1|28328.3|28308.3|4
1646743800000|2022-03-08 12:50:00|28331.1|28311.1|28331.1|28311.1|28334.1|28314.1|28331.1|28311.1|4
1646744400000|2022-03-08 13:00:00|28334.1|28314.1|28334.1|28314.1|28334.1|28314.1|28334.1|28314.1|1
1646744700000|2022-03-08 13:05:00|28334.5|28314.5|28337.1|28317.1|28337.4|28317.4|28334.5|28314.5|9
1646745000000|2022-03-08 13:10:00|28339.1|28319.1|28346.2|28326.2|28347.5|28327.5|28339|28319|26
1646745300000|2022-03-08 13:15:00|28346.5|28326.5|28346.2|28326.2|28346.5|28326.5|28346.2|28326.2|2
1646745600000|2022-03-08 13:20:00|28341.5|28321.5|28341.2|28321.2|28341.5|28321.5|28341.2|28321.2|2
1646745900000|2022-03-08 13:25:00|28342|28322|28339|28319|28348.5|28322|28339|28313.5|3
1646746200000|2022-03-08 13:30:00|28339.5|28319.5|28339.2|28319.2|28340.5|28320.5|28338.7|28318.7|11
1646746800000|2022-03-08 13:40:00|28339.1|28319.1|28333.1|28313.1|28339.1|28319.1|28328.5|28308.5|41
1646747100000|2022-03-08 13:45:00|28332.6|28312.6|28327.1|28307.1|28332.6|28312.6|28327|28307|19
1646747400000|2022-03-08 13:50:00|28328.5|28308.5|28329.1|28309.1|28329.1|28309.1|28327.1|28307.1|4
1646747700000|2022-03-08 13:55:00|28329|28309|28328.1|28308.1|28329|28309|28325|28305|14
1646748000000|2022-03-08 14:00:00|28328|28308|28328.5|28308.5|28328.5|28308.5|28326|28306|10
1646748300000|2022-03-08 14:05:00|28328|28308|28343|28308|28343|28313|28328|28305.5|14
1646748600000|2022-03-08 14:10:00|28342.5|28307.5|28343|28308|28343.5|28308.5|28340|28305|10
1646748900000|2022-03-08 14:15:00|28343.5|28308.5|28343|28308|28343.5|28308.5|28342.1|28307.1|6
1646749200000|2022-03-08 14:20:00|28342.5|28307.5|28332.5|28312.5|28343.5|28312.5|28332.5|28305|12
1646749500000|2022-03-08 14:25:00|28330.5|28310.5|28337.5|28302.5|28337.5|28310.5|28329.6|28302.5|11
1646749800000|2022-03-08 14:30:00|28338|28303|28345.5|28310.5|28346.6|28320|28332.5|28303|19
1646750100000|2022-03-08 14:35:00|28345.1|28310.1|28345.1|28310.1|28345.6|28310.6|28345.1|28310.1|4
1646750400000|2022-03-08 14:40:00|28347.5|28312.5|28348.5|28313.5|28348.5|28320.5|28338|28312.5|7
1646750700000|2022-03-08 14:45:00|28348|28313|28345.5|28310.5|28348|28313|28343.5|28308.5|10
1646751000000|2022-03-08 14:50:00|28348|28313|28348|28313|28348|28313|28345.5|28310.5|6
1646751300000|2022-03-08 14:55:00|28348.5|28313.5|28348|28313|28352|28317|28348|28313|10
1646751600000|2022-03-08 15:00:00|28348.5|28313.5|28373.8|28338.8|28380.6|28345.6|28348.5|28313.5|77
1646751900000|2022-03-08 15:05:00|28374.3|28339.3|28375.2|28340.2|28376.3|28341.3|28361.7|28326.7|31
1646752200000|2022-03-08 15:10:00|28374.6|28339.6|28377.5|28342.5|28377.5|28342.5|28373.2|28338.2|6
1646752500000|2022-03-08 15:15:00|28376.5|28341.5|28351.2|28316.2|28377|28342|28351.2|28316.2|24
1646752800000|2022-03-08 15:20:00|28350.7|28315.7|28353.1|28318.1|28353.1|28318.1|28350.7|28315.7|5
1646753100000|2022-03-08 15:25:00|28351|28316|28347.5|28312.5|28351.5|28316.5|28347.5|28312.5|7
1646753400000|2022-03-08 15:30:00|28351.5|28316.5|28349|28314|28351.5|28316.5|28347.5|28312.5|17
1646753700000|2022-03-08 15:35:00|28349.5|28314.5|28341.5|28321.5|28356|28324|28341|28313|23
1646754000000|2022-03-08 15:40:00|28343|28323|28357.5|28322.5|28357.5|28330|28340.5|28319.5|20
1646754300000|2022-03-08 15:45:00|28356.5|28321.5|28344|28324|28356.5|28326.6|28342.5|28320.7|20
1646754600000|2022-03-08 15:50:00|28343.5|28323.5|28354|28319|28354.5|28323.5|28343.5|28315.5|9
1646754900000|2022-03-08 15:55:00|28353.6|28318.6|28350.5|28315.5|28353.6|28325.5|28340.4|28311.2|24
1646755200000|2022-03-08 16:00:00|28351|28316|28355.5|28320.5|28358|28327.5|28347.5|28316|14
1646755500000|2022-03-08 16:05:00|28350.5|28330.5|28348.5|28328.5|28350.5|28330.5|28348.5|28328.5|2
1646755800000|2022-03-08 16:10:00|28357|28322|28355|28320|28357.5|28322.5|28355|28320|8
1646756100000|2022-03-08 16:15:00|28355.5|28320.5|28351|28316|28356.5|28321.5|28351|28316|11
1646756400000|2022-03-08 16:20:00|28351.5|28316.5|28355.9|28320.9|28355.9|28320.9|28350.5|28315.5|9
1646756700000|2022-03-08 16:25:00|28356|28321|28352|28332|28358.5|28332|28351.3|28321|17
1646757000000|2022-03-08 16:30:00|28352.4|28332.4|28355.9|28335.9|28357|28337|28352.4|28332.4|11
1646757300000|2022-03-08 16:35:00|28357.4|28337.4|28359.5|28339.5|28359.5|28339.5|28356|28336|11
1646757600000|2022-03-08 16:40:00|28360|28340|28357.2|28337.2|28360|28340|28355.2|28335.2|12
1646757900000|2022-03-08 16:45:00|28355.7|28335.7|28354.5|28334.5|28355.7|28335.7|28353.7|28333.7|14
1646758200000|2022-03-08 16:50:00|28356|28336|28352.5|28332.5|28356|28336|28352.5|28332.5|4
1646758500000|2022-03-08 16:55:00|28352|28332|28354.5|28334.5|28354.5|28334.5|28351|28331|10
1646758800000|2022-03-08 17:00:00|28355.4|28335.4|28355.9|28335.9|28358.3|28338.3|28355.4|28335.4|7
1646759100000|2022-03-08 17:05:00|28355.1|28335.1|28357|28322|28357.5|28335.1|28350.4|28322|15
1646759400000|2022-03-08 17:10:00|28356.9|28321.9|28355|28320|28356.9|28321.9|28354.6|28319.6|7
1646759700000|2022-03-08 17:15:00|28353.9|28318.9|28339|28319|28355|28325|28337|28316.5|49
1646760000000|2022-03-08 17:20:00|28339.5|28319.5|28344|28309|28353|28324.5|28336.1|28309|32
1646760300000|2022-03-08 17:25:00|28344.6|28309.6|28337|28302|28347|28312|28334.1|28299.1|18
1646760600000|2022-03-08 17:30:00|28336.9|28301.9|28330.6|28295.6|28337.4|28302.4|28330.6|28295.6|23
1646760900000|2022-03-08 17:35:00|28328.2|28293.2|28320.2|28285.2|28328.2|28293.2|28319.6|28284.6|40
1646761200000|2022-03-08 17:40:00|28320.7|28285.7|28321|28286|28326.5|28291.5|28315.6|28280.6|38
1646761500000|2022-03-08 17:45:00|28318.6|28283.6|28320|28285|28322.1|28287.1|28311.6|28276.6|31
1646761800000|2022-03-08 17:50:00|28319.9|28284.9|28316.6|28281.6|28321|28286|28309.9|28274.9|13
1646762100000|2022-03-08 17:55:00|28317|28282|28312.3|28277.3|28317.5|28282.5|28312.3|28277.3|7
1646762400000|2022-03-08 18:00:00|28311.9|28276.9|28312|28277|28312|28277|28311.9|28276.9|2
1646763000000|2022-03-08 18:10:00|28303.7|28283.7|28304.5|28284.5|28304.5|28284.5|28300.5|28280.5|13
1646763300000|2022-03-08 18:15:00|28301.8|28281.8|28312.3|28277.3|28313.5|28284.8|28301.8|28277|12
1646763600000|2022-03-08 18:20:00|28312.6|28277.6|28317.5|28282.5|28318|28283|28312.6|28277.6|14
1646763900000|2022-03-08 18:25:00|28317|28282|28322|28287|28322|28287|28316.5|28281.5|15
1646764200000|2022-03-08 18:30:00|28322.5|28287.5|28322.5|28287.5|28323.5|28288.5|28322|28287|9
1646764500000|2022-03-08 18:35:00|28322|28287|28322.5|28287.5|28322.5|28287.5|28322|28287|2
1646764800000|2022-03-08 18:40:00|28316.1|28296.1|28319.3|28284.3|28320|28296.6|28315.1|28283.1|12
1646765100000|2022-03-08 18:45:00|28320.3|28285.3|28319.2|28284.2|28320.3|28285.3|28319.1|28284.1|3
1646765400000|2022-03-08 18:50:00|28319.9|28284.9|28326.5|28291.5|28326.5|28291.5|28319.9|28284.9|4
1646766000000|2022-03-08 19:00:00|28326.6|28291.6|28342.5|28307.5|28342.5|28307.5|28326.6|28291.6|14
1646766300000|2022-03-08 19:05:00|28341.9|28306.9|28328.6|28293.6|28341.9|28306.9|28327.5|28292.5|15
1646766600000|2022-03-08 19:10:00|28336.9|28301.9|28337.4|28302.4|28339.8|28304.8|28336.9|28301.9|6
1646767200000|2022-03-08 19:20:00|28342.8|28307.8|28342.8|28307.8|28342.8|28307.8|28342.8|28307.8|1
1646767500000|2022-03-08 19:25:00|28336.6|28301.6|28334|28299|28336.6|28301.6|28328.6|28293.6|5
1646767800000|2022-03-08 19:30:00|28334.5|28299.5|28341.3|28306.3|28342|28307|28334.5|28299.5|11
1646768100000|2022-03-08 19:35:00|28341.8|28306.8|28339|28304|28342.8|28307.8|28335.6|28300.6|16
1646768400000|2022-03-08 19:40:00|28339.9|28304.9|28341|28306|28341.6|28306.6|28339.9|28304.9|9
1646768700000|2022-03-08 19:45:00|28336.8|28301.8|28335.8|28300.8|28338.5|28303.5|28335.6|28300.6|18
1646769000000|2022-03-08 19:50:00|28336.3|28301.3|28336.3|28301.3|28336.3|28301.3|28335.8|28300.8|3
1646769300000|2022-03-08 19:55:00|28335.8|28300.8|28336.2|28301.2|28336.7|28301.7|28335.8|28300.8|12
1646789400000|2022-03-09 01:30:00|28329|28309|28327|28307|28333|28313|28327|28307|35
1646789700000|2022-03-09 01:35:00|28326.5|28306.5|28324.5|28304.5|28327.6|28307.6|28324.5|28304.5|20
1646790000000|2022-03-09 01:40:00|28325|28305|28322|28302|28329.5|28309.5|28322|28302|20
1646790300000|2022-03-09 01:45:00|28322.5|28302.5|28308|28288|28322.5|28302.5|28302|28282|52
1646790600000|2022-03-09 01:50:00|28308.5|28288.5|28309.5|28289.5|28309.5|28289.5|28303.5|28283.5|42
1646790900000|2022-03-09 01:55:00|28309|28289|28321.5|28301.5|28322.5|28302.5|28308.5|28288.5|59
1646791200000|2022-03-09 02:00:00|28321.2|28301.2|28317|28297|28321.2|28301.2|28316.5|28296.5|8
1646791500000|2022-03-09 02:05:00|28317.8|28297.8|28325.4|28305.4|28326|28306|28317.8|28297.8|28
1646791800000|2022-03-09 02:10:00|28325.1|28305.1|28326|28306|28328|28308|28322|28302|22
1646792100000|2022-03-09 02:15:00|28325.8|28305.8|28326.8|28306.8|28326.8|28306.8|28321.5|28301.5|45
1646792400000|2022-03-09 02:20:00|28326.5|28306.5|28335|28315|28337.5|28317.5|28326.5|28306.5|29
1646792700000|2022-03-09 02:25:00|28334.5|28314.5|28337.5|28317.5|28338.4|28318.4|28332.3|28312.3|60
1646793000000|2022-03-09 02:30:00|28337.2|28317.2|28330.2|28310.2|28337.2|28317.2|28329.5|28309.5|24
1646793300000|2022-03-09 02:35:00|28330|28310|28326.2|28306.2|28330|28310|28325.8|28305.8|15
1646793600000|2022-03-09 02:40:00|28326.7|28306.7|28335.7|28315.7|28335.7|28315.7|28324.5|28304.5|34
1646793900000|2022-03-09 02:45:00|28336.2|28316.2|28334.2|28314.2|28336.2|28316.2|28332.8|28312.8|25
1646794200000|2022-03-09 02:50:00|28334|28314|28343.5|28323.5|28347.5|28327.5|28332.6|28312.6|57
1646794500000|2022-03-09 02:55:00|28343.2|28323.2|28345.9|28325.9|28345.9|28325.9|28339|28319|36
1646794800000|2022-03-09 03:00:00|28346.4|28326.4|28342.5|28322.5|28346.4|28326.4|28342.5|28322.5|15
1646795100000|2022-03-09 03:05:00|28343|28323|28335.5|28315.5|28343|28323|28334.5|28314.5|30
1646795400000|2022-03-09 03:10:00|28335|28315|28342|28322|28342.5|28322.5|28334.5|28314.5|21
1646795700000|2022-03-09 03:15:00|28341.5|28321.5|28348|28328|28348|28328|28341.5|28321.5|17
1646796000000|2022-03-09 03:20:00|28347.5|28327.5|28347|28327|28348|28328|28344|28324|18
1646796300000|2022-03-09 03:25:00|28347.5|28327.5|28346.5|28326.5|28347.5|28327.5|28346.5|28326.5|7
1646796600000|2022-03-09 03:30:00|28346|28326|28346.5|28326.5|28347.5|28327.5|28342|28322|27
1646796900000|2022-03-09 03:35:00|28346|28326|28344|28324|28346.5|28326.5|28344|28324|17
1646797200000|2022-03-09 03:40:00|28344.5|28324.5|28352.5|28332.5|28353|28333|28344.5|28324.5|39
1646797500000|2022-03-09 03:45:00|28350.8|28330.8|28352.5|28332.5|28352.5|28332.5|28347.5|28327.5|24
1646797800000|2022-03-09 03:50:00|28353|28333|28352.5|28332.5|28353|28333|28352|28332|4
1646798100000|2022-03-09 03:55:00|28352.2|28332.2|28357|28337|28357|28337|28351.8|28331.8|10
1646798400000|2022-03-09 04:00:00|28357.5|28337.5|28360.6|28340.6|28361.5|28341.5|28356.5|28336.5|20
1646798700000|2022-03-09 04:05:00|28361.1|28341.1|28362.5|28342.5|28362.5|28342.5|28361|28341|9
1646799000000|2022-03-09 04:10:00|28362.7|28342.7|28363.5|28343.5|28364.4|28344.4|28362|28342|22
1646799300000|2022-03-09 04:15:00|28363.9|28343.9|28364|28344|28366|28346|28362.9|28342.9|19
1646799600000|2022-03-09 04:20:00|28365.5|28345.5|28354.3|28334.3|28369.4|28349.4|28354|28334|24
1646799900000|2022-03-09 04:25:00|28354.5|28334.5|28362|28342|28367.5|28347.5|28354.3|28334.3|42
1646800200000|2022-03-09 04:30:00|28363|28343|28352.7|28332.7|28364|28344|28352.4|28332.4|40
1646800500000|2022-03-09 04:35:00|28353.2|28333.2|28346.3|28326.3|28354.7|28334.7|28345.7|28325.7|28
1646800800000|2022-03-09 04:40:00|28346.5|28326.5|28346.8|28326.8|28346.8|28326.8|28346.5|28326.5|2
1646801100000|2022-03-09 04:45:00|28347.3|28327.3|28347.3|28327.3|28347.3|28327.3|28346.8|28326.8|5
1646801400000|2022-03-09 04:50:00|28346.8|28326.8|28346.8|28326.8|28346.8|28326.8|28346.8|28326.8|1
1646801700000|2022-03-09 04:55:00|28346.3|28326.3|28346|28326|28346.5|28326.5|28346|28326|4
1646802000000|2022-03-09 05:00:00|28345.8|28325.8|28343.5|28323.5|28345.8|28325.8|28342.5|28322.5|24
1646802300000|2022-03-09 05:05:00|28343.8|28323.8|28342.4|28322.4|28344.4|28324.4|28342.4|28322.4|8
1646802600000|2022-03-09 05:10:00|28342.3|28322.3|28341.5|28321.5|28346.5|28326.5|28341.3|28321.3|33
1646802900000|2022-03-09 05:15:00|28342|28322|28342.5|28322.5|28343.5|28323.5|28342|28322|6
1646803200000|2022-03-09 05:20:00|28343|28323|28343|28323|28343|28323|28343|28323|1
1646803500000|2022-03-09 05:25:00|28342.5|28322.5|28348.5|28328.5|28349.5|28329.5|28342.5|28322.5|15
1646803800000|2022-03-09 05:30:00|28348|28328|28351.2|28331.2|28352|28332|28348|28328|25
1646804100000|2022-03-09 05:35:00|28351.4|28331.4|28351.7|28331.7|28352|28332|28351|28331|19
1646804400000|2022-03-09 05:40:00|28351.8|28331.8|28351.2|28331.2|28354.1|28334.1|28351|28331|22
1646804700000|2022-03-09 05:45:00|28351|28331|28363|28343|28364.5|28344.5|28351|28331|36
1646805000000|2022-03-09 05:50:00|28363.5|28343.5|28367|28347|28368.7|28348.7|28363.5|28343.5|25
1646805300000|2022-03-09 05:55:00|28366.5|28346.5|28366.7|28346.7|28366.7|28346.7|28365.7|28345.7|8
1646805600000|2022-03-09 06:00:00|28366.2|28346.2|28373.7|28353.7|28374|28354|28364.5|28344.5|46
1646805900000|2022-03-09 06:05:00|28374|28354|28379.2|28359.2|28379.2|28359.2|28372.7|28352.7|43
1646806200000|2022-03-09 06:10:00|28378.7|28358.7|28388.2|28368.2|28388.2|28368.2|28377.6|28357.6|113
1646806500000|2022-03-09 06:15:00|28387.7|28367.7|28379.7|28359.7|28388.2|28368.2|28379.2|28359.2|64
1646806800000|2022-03-09 06:20:00|28380.2|28360.2|28388.5|28368.5|28389|28369|28380.2|28360.2|32
1646807100000|2022-03-09 06:25:00|28388|28368|28389.8|28369.8|28391|28371|28386.7|28366.7|28
1646807400000|2022-03-09 06:30:00|28389.5|28369.5|28390.8|28370.8|28391.4|28371.4|28389.5|28369.5|20
1646807700000|2022-03-09 06:35:00|28391.2|28371.2|28400.9|28380.9|28401.8|28381.8|28390.7|28370.7|26
1646808000000|2022-03-09 06:40:00|28400.4|28380.4|28410.1|28390.1|28410.1|28390.1|28399.7|28379.7|44
1646808300000|2022-03-09 06:45:00|28409.7|28389.7|28408.5|28388.5|28410.6|28390.6|28406.6|28386.6|25
1646808600000|2022-03-09 06:50:00|28408.2|28388.2|28410|28390|28410|28390|28407|28387|24
1646808900000|2022-03-09 06:55:00|28411.2|28391.2|28447.6|28427.6|28456.1|28427.7|28411.2|28391.2|103
1646809200000|2022-03-09 07:00:00|28448.1|28428.1|28436|28416|28448.1|28428.1|28423.9|28403.9|70
1646809500000|2022-03-09 07:05:00|28436.7|28416.7|28427.6|28407.6|28442.3|28422.3|28427.6|28407.6|48
1646809800000|2022-03-09 07:10:00|28428.9|28408.9|28419.5|28399.5|28435.5|28415.5|28415|28395|68
1646810100000|2022-03-09 07:15:00|28419.6|28399.6|28409.5|28389.5|28422.4|28402.4|28408.5|28388.5|66
1646810400000|2022-03-09 07:20:00|28409.4|28389.4|28395.5|28375.5|28409.4|28389.4|28393.2|28373.2|56
1646810700000|2022-03-09 07:25:00|28395|28375|28386.9|28366.9|28403|28383|28381.8|28361.8|91
1646811000000|2022-03-09 07:30:00|28387.2|28367.2|28394|28374|28394.7|28374.4|28387.2|28359.6|39
1646811300000|2022-03-09 07:35:00|28393|28373|28394.5|28374.5|28397.5|28377.5|28392|28372|31
1646811600000|2022-03-09 07:40:00|28395|28375|28392.5|28372.5|28395.2|28375.2|28387.3|28367.3|48
1646811900000|2022-03-09 07:45:00|28393|28373|28403|28383|28403|28383|28393|28373|24
1646812200000|2022-03-09 07:50:00|28402.5|28382.5|28401.5|28381.5|28407.8|28387.8|28399.8|28379.8|58
1646812500000|2022-03-09 07:55:00|28403.2|28383.2|28405.8|28385.8|28408|28388|28401.3|28381.3|72
1646812800000|2022-03-09 08:00:00|28405.4|28385.4|28405.2|28385.2|28406.8|28386.8|28404.8|28384.8|59
1646813100000|2022-03-09 08:05:00|28405.5|28385.5|28392|28372|28405.8|28385.8|28392|28372|74
1646813400000|2022-03-09 08:10:00|28392.5|28372.5|28395.5|28375.5|28395.8|28375.8|28392.5|28372.5|90
1646813700000|2022-03-09 08:15:00|28395.3|28375.3|28397.3|28377.3|28401.8|28381.8|28391.4|28371.4|39
1646814000000|2022-03-09 08:20:00|28396.3|28376.3|28382.8|28362.8|28396.3|28376.3|28380.8|28360.8|42
1646814300000|2022-03-09 08:25:00|28382.3|28362.3|28383.5|28363.5|28384|28364|28381.3|28361.3|59
1646814600000|2022-03-09 08:30:00|28383|28363|28376|28356|28384.1|28364.1|28366.5|28346.5|76
1646814900000|2022-03-09 08:35:00|28376.1|28356.1|28371.5|28351.5|28376.1|28356.1|28371.3|28351.3|19
1646815200000|2022-03-09 08:40:00|28371.6|28351.6|28371.9|28351.9|28372.5|28352.5|28371.4|28351.4|17
1646815500000|2022-03-09 08:45:00|28372|28352|28374|28354|28374.8|28354.8|28371.4|28351.4|27
1646815800000|2022-03-09 08:50:00|28374.5|28354.5|28361.9|28341.9|28374.5|28354.5|28361.9|28341.9|50
1646816100000|2022-03-09 08:55:00|28362.4|28342.4|28374.1|28354.1|28374.1|28354.1|28362.4|28342.4|57
1646816400000|2022-03-09 09:00:00|28374.5|28354.5|28375.8|28355.8|28377.8|28357.8|28372.4|28352.4|26
1646816700000|2022-03-09 09:05:00|28376.2|28356.2|28383|28363|28383|28363|28376.2|28356.2|19
1646817000000|2022-03-09 09:10:00|28383.5|28363.5|28383.6|28363.6|28390.8|28370.8|28383.1|28363.1|28
1646817300000|2022-03-09 09:15:00|28383.1|28363.1|28386.5|28366.5|28386.5|28366.5|28381.3|28361.3|26
1646817600000|2022-03-09 09:20:00|28386|28366|28383.1|28363.1|28386|28366|28380.2|28360.2|22
1646817900000|2022-03-09 09:25:00|28383.2|28363.2|28375|28340|28383.2|28363.2|28370.1|28339.4|49
1646818200000|2022-03-09 09:30:00|28376.4|28341.4|28360.5|28340.5|28376.4|28355.5|28356.1|28336.1|73
1646818500000|2022-03-09 09:35:00|28360.7|28340.7|28360.5|28340.5|28361.5|28341.5|28356|28336|29
1646818800000|2022-03-09 09:40:00|28357.8|28337.8|28351.3|28331.3|28357.8|28337.8|28350.7|28330.7|22
1646819100000|2022-03-09 09:45:00|28351.7|28331.7|28355.5|28335.5|28358.5|28338.5|28351.7|28331.7|16
1646819400000|2022-03-09 09:50:00|28356.5|28336.5|28362|28342|28362.5|28342.5|28355.5|28335.5|34
1646819700000|2022-03-09 09:55:00|28361.9|28341.9|28354.5|28334.5|28362.5|28342.5|28352.3|28332.3|34
1646820000000|2022-03-09 10:00:00|28353.6|28333.6|28343|28323|28353.6|28333.6|28342.5|28322.5|36
1646820300000|2022-03-09 10:05:00|28342.5|28322.5|28340.7|28320.7|28343|28323|28336.6|28316.6|22
1646820600000|2022-03-09 10:10:00|28340.5|28320.5|28339.8|28319.8|28341.2|28321.2|28338.5|28318.5|10
1646820900000|2022-03-09 10:15:00|28339.1|28319.1|28337.1|28317.1|28339.1|28319.1|28335.9|28315.9|12
1646821200000|2022-03-09 10:20:00|28337.6|28317.6|28341.3|28321.3|28346.1|28326.1|28337.1|28317.1|18
1646821500000|2022-03-09 10:25:00|28341.1|28321.1|28342.5|28322.5|28347.1|28327.1|28336.9|28316.9|26
1646821800000|2022-03-09 10:30:00|28343|28323|28345|28325|28347.5|28327.5|28343|28323|8
1646822100000|2022-03-09 10:35:00|28344.6|28324.6|28339|28319|28345.6|28325.6|28339|28319|13
1646822400000|2022-03-09 10:40:00|28339.5|28319.5|28338|28318|28340|28320|28337.6|28317.6|10
1646822700000|2022-03-09 10:45:00|28337.4|28317.4|28338.5|28318.5|28338.5|28318.5|28337.4|28317.4|3
1646823000000|2022-03-09 10:50:00|28339|28319|28342.1|28322.1|28345.7|28325.7|28337.2|28317.2|25
1646823300000|2022-03-09 10:55:00|28343.6|28323.6|28349.7|28329.7|28358|28332.1|28343.6|28323|4
1646823600000|2022-03-09 11:00:00|28349.3|28329.3|28348.1|28328.1|28349.3|28329.3|28345.6|28325.6|17
1646823900000|2022-03-09 11:05:00|28348|28328|28345.7|28325.7|28348.1|28328.1|28344.7|28324.7|14
1646824200000|2022-03-09 11:10:00|28344.8|28324.8|28344.3|28324.3|28345.7|28325.7|28344.3|28324.3|6
1646824500000|2022-03-09 11:15:00|28344.2|28324.2|28351.1|28331.1|28351.3|28331.3|28344.2|28324.2|11
1646824800000|2022-03-09 11:20:00|28350.8|28330.8|28350.5|28330.5|28350.8|28330.8|28350.5|28330.5|2
1646825100000|2022-03-09 11:25:00|28357.5|28337.5|28362.6|28342.6|28362.8|28342.8|28355.7|28335.7|18
1646825400000|2022-03-09 11:30:00|28364|28344|28365.5|28345.5|28365.5|28345.5|28363.5|28343.5|15
1646825700000|2022-03-09 11:35:00|28366.5|28346.5|28371.3|28351.3|28371.3|28351.3|28366.5|28346.5|7
1646826000000|2022-03-09 11:40:00|28384.5|28364.5|28376.8|28356.8|28391|28371|28376.8|28356.8|31
1646826300000|2022-03-09 11:45:00|28376.3|28356.3|28376.3|28356.3|28376.3|28356.3|28376.3|28356.3|1
1646826900000|2022-03-09 11:55:00|28370.8|28350.8|28374.1|28354.1|28376.1|28356.1|28368.3|28348.3|16
1646827200000|2022-03-09 12:00:00|28370.7|28335.7|28370|28335|28371.6|28336.6|28368.2|28333.2|9
1646827500000|2022-03-09 12:05:00|28369.7|28334.7|28353.5|28333.5|28369.7|28335.5|28351.7|28331.7|8
1646827800000|2022-03-09 12:10:00|28350.7|28330.7|28374.5|28354.5|28374.5|28354.5|28350.1|28330.1|17
1646828100000|2022-03-09 12:15:00|28375.1|28355.1|28366.7|28346.7|28375.1|28355.1|28366.7|28346.7|5
1646828400000|2022-03-09 12:20:00|28369.5|28349.5|28371.5|28351.5|28371.5|28351.5|28369.5|28349.5|2
1646828700000|2022-03-09 12:25:00|28374.5|28354.5|28374.5|28354.5|28375.1|28355.1|28373|28353|7
1646829000000|2022-03-09 12:30:00|28374|28354|28373.5|28353.5|28374|28354|28373.5|28353.5|2
1646829600000|2022-03-09 12:40:00|28374|28354|28369|28349|28374|28354|28368.5|28348.5|8
1646830200000|2022-03-09 12:50:00|28366.2|28346.2|28366|28346|28372.1|28352.1|28366|28346|5
1646830500000|2022-03-09 12:55:00|28358|28338|28356.1|28336.1|28366.4|28338|28356.1|28324.8|16
1646830800000|2022-03-09 13:00:00|28355.5|28335.5|28362.5|28342.5|28362.5|28342.5|28355.5|28335.5|9
1646831700000|2022-03-09 13:15:00|28365.1|28345.1|28365.1|28345.1|28371.4|28345.5|28365.1|28336.2|6
1646832000000|2022-03-09 13:20:00|28364.5|28344.5|28363.5|28343.5|28372.4|28347.5|28363|28332.5|14
1646832300000|2022-03-09 13:25:00|28358.5|28338.5|28358.5|28338.5|28358.5|28338.5|28356.3|28336.3|6
1646832600000|2022-03-09 13:30:00|28359.1|28339.1|28357.6|28337.6|28359.1|28339.1|28357.6|28337.6|2
1646832900000|2022-03-09 13:35:00|28357.8|28337.8|28361.7|28341.7|28361.7|28341.7|28357.8|28337.8|2
1646833200000|2022-03-09 13:40:00|28361.6|28341.6|28365|28330|28365|28341.6|28355.6|28330|8
1646833500000|2022-03-09 13:45:00|28367|28332|28359.1|28339.1|28368|28339.1|28359.1|28332|6
1646833800000|2022-03-09 13:50:00|28358|28338|28358|28338|28358|28338|28358|28338|1
1646834100000|2022-03-09 13:55:00|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|28357.5|28337.5|1
1646834400000|2022-03-09 14:00:00|28365|28330|28365|28345|28370.5|28347|28359.9|28324.9|26
1646834700000|2022-03-09 14:05:00|28364.5|28344.5|28345|28310|28374.5|28347.5|28342|28307|42
1646835000000|2022-03-09 14:10:00|28345.5|28310.5|28348|28313|28354|28319|28337.5|28303.5|59
1646835300000|2022-03-09 14:15:00|28347.5|28312.5|28338.5|28303.5|28365.5|28334.3|28338.5|28303.5|51
1646835600000|2022-03-09 14:20:00|28330.5|28310.5|28298|28278|28330.5|28310.5|28297.5|28269|60
1646835900000|2022-03-09 14:25:00|28297.5|28277.5|28313|28278|28317|28288.5|28297.5|28277.5|32
1646836200000|2022-03-09 14:30:00|28312.5|28277.5|28309|28289|28312.5|28292|28303.9|28272|31
1646836500000|2022-03-09 14:35:00|28308.5|28288.5|28317.9|28282.9|28320.5|28295.2|28307.5|28280|36
1646836800000|2022-03-09 14:40:00|28317.1|28282.1|28319|28284|28324.2|28289.2|28314.3|28279.3|24
1646837100000|2022-03-09 14:45:00|28319.5|28284.5|28321.5|28286.5|28321.5|28293.4|28307.5|28273.5|29
1646837400000|2022-03-09 14:50:00|28311.3|28291.3|28332.9|28297.9|28333|28298|28311.3|28282.4|21
1646837700000|2022-03-09 14:55:00|28333|28298|28331|28296|28336.5|28301.5|28331|28296|17
1646838000000|2022-03-09 15:00:00|28331.5|28296.5|28323|28303|28334.3|28313|28323|28296.5|36
1646838300000|2022-03-09 15:05:00|28322.5|28302.5|28322.5|28302.5|28322.5|28302.5|28313.5|28293.5|15
1646838600000|2022-03-09 15:10:00|28329.6|28294.6|28327.9|28292.9|28330.5|28295.5|28327.8|28292.8|12
1646838900000|2022-03-09 15:15:00|28330|28295|28310.5|28275.5|28330.5|28295.5|28308.5|28273.5|68
1646839200000|2022-03-09 15:20:00|28310.1|28275.1|28299.5|28279.5|28315|28289.5|28299.5|28274|29
1646839500000|2022-03-09 15:25:00|28300.5|28280.5|28305|28285|28305.5|28285.5|28300.5|28280.5|9
1646839800000|2022-03-09 15:30:00|28306.2|28286.2|28315.4|28280.4|28320|28295|28305.5|28276.9|41
1646840100000|2022-03-09 15:35:00|28315.5|28280.5|28310.4|28275.4|28315.5|28280.5|28300|28274.9|17
1646840400000|2022-03-09 15:40:00|28310.9|28275.9|28302.5|28282.5|28311.4|28283.5|28300|28275|14
1646840700000|2022-03-09 15:45:00|28303|28283|28314.6|28279.6|28315.5|28287.5|28303|28279.6|9
1646841000000|2022-03-09 15:50:00|28315.5|28280.5|28314.6|28279.6|28315.5|28280.5|28314.6|28279.6|2
1646841300000|2022-03-09 15:55:00|28313.1|28278.1|28300.3|28280.3|28313.1|28280.3|28300.1|28271|14
1646841600000|2022-03-09 16:00:00|28299.9|28279.9|28300.5|28280.5|28307.5|28282.5|28297.5|28270|11
1646841900000|2022-03-09 16:05:00|28307.5|28272.5|28307.5|28287.5|28316|28292.5|28307.5|28272.5|18
1646842200000|2022-03-09 16:10:00|28307|28287|28313|28278|28315|28289.5|28305|28277.5|17
1646842500000|2022-03-09 16:15:00|28312.5|28277.5|28312.5|28277.5|28312.5|28277.5|28312.5|28277.5|1
1646843100000|2022-03-09 16:25:00|28307.9|28272.9|28307.5|28272.5|28307.9|28272.9|28307.5|28272.5|2
1646843400000|2022-03-09 16:30:00|28308|28273|28307.5|28272.5|28309|28280.5|28300.2|28270|15
1646843700000|2022-03-09 16:35:00|28308|28273|28299.5|28279.5|28309.5|28284.5|28299.5|28270|21
1646844000000|2022-03-09 16:40:00|28300.5|28280.5|28295|28275|28305.5|28281.5|28291.7|28270.5|24
1646844300000|2022-03-09 16:45:00|28294.5|28274.5|28301.5|28266.5|28310|28289.9|28292|28266.5|36
1646844600000|2022-03-09 16:50:00|28291.5|28271.5|28292.5|28272.5|28304.9|28272.5|28290.5|28266.9|16
1646844900000|2022-03-09 16:55:00|28303|28268|28298.6|28263.6|28303|28268|28298.4|28263.4|16
1646845200000|2022-03-09 17:00:00|28299.1|28264.1|28294.9|28274.9|28302.4|28274.9|28294.4|28263.9|15
1646845500000|2022-03-09 17:05:00|28295|28275|28289.9|28269.9|28299.5|28275.5|28289.9|28263.9|13
1646845800000|2022-03-09 17:10:00|28286.7|28266.7|28289.4|28269.4|28290.4|28270.4|28286.7|28266.7|7
1646846100000|2022-03-09 17:15:00|28289.9|28269.9|28303.3|28283.3|28305.1|28283.3|28289.9|28264.4|18
1646846400000|2022-03-09 17:20:00|28305.8|28285.8|28308.7|28273.7|28308.7|28285.8|28302.2|28273.7|5
1646846700000|2022-03-09 17:25:00|28308.2|28273.2|28305.9|28270.9|28309.4|28274.4|28305.6|28270.6|20
1646847000000|2022-03-09 17:30:00|28306|28271|28298|28263|28306|28271|28295.5|28260.5|22
1646847300000|2022-03-09 17:35:00|28297.5|28262.5|28295.5|28260.5|28297.5|28267|28283|28259.5|25
1646847600000|2022-03-09 17:40:00|28295|28260|28286|28266|28296.5|28266.5|28282.5|28260|23
1646847900000|2022-03-09 17:45:00|28289.5|28269.5|28295|28260|28299|28269.5|28289.5|28259.5|22
1646848200000|2022-03-09 17:50:00|28286.5|28266.5|28290|28255|28293.5|28267|28283.5|28255|19
1646848500000|2022-03-09 17:55:00|28290.5|28255.5|28291.5|28256.5|28293.5|28272|28289.5|28255.5|31
1646848800000|2022-03-09 18:00:00|28291|28256|28294|28259|28295.8|28270.5|28286.3|28255.5|13
1646849100000|2022-03-09 18:05:00|28294.5|28259.5|28286|28266|28295.5|28267|28286|28258.5|11
1646849400000|2022-03-09 18:10:00|28286.5|28266.5|28286|28266|28287|28267|28286|28266|4
1646849700000|2022-03-09 18:15:00|28285.5|28265.5|28289.5|28254.5|28291.5|28265.5|28283.5|28254.5|14
1646850000000|2022-03-09 18:20:00|28290|28255|28290.5|28255.5|28295|28260|28287|28252|15
1646850300000|2022-03-09 18:25:00|28283.5|28263.5|28289.8|28254.8|28289.8|28263.5|28283.5|28254|5
1646850600000|2022-03-09 18:30:00|28287|28252|28278.5|28258.5|28287|28258.5|28278.5|28251.5|5
1646850900000|2022-03-09 18:35:00|28279|28259|28289.8|28254.8|28290|28262.5|28278.5|28254.5|17
1646851200000|2022-03-09 18:40:00|28291.5|28256.5|28288|28253|28292|28257|28288|28253|9
1646851500000|2022-03-09 18:45:00|28287.5|28252.5|28288.5|28253.5|28288.5|28253.5|28287.5|28252.5|4
1646851800000|2022-03-09 18:50:00|28280.5|28260.5|28280|28260|28285.5|28261.5|28277.5|28250|19
1646852100000|2022-03-09 18:55:00|28286.5|28251.5|28285.5|28250.5|28286.5|28251.5|28284.5|28249.5|8
1646852700000|2022-03-09 19:05:00|28285|28250|28285.5|28250.5|28285.5|28250.5|28284.5|28249.5|3
1646853900000|2022-03-09 19:25:00|28278.5|28258.5|28281|28261|28281|28261|28278.5|28258.5|2
1646854200000|2022-03-09 19:30:00|28281.5|28261.5|28287.5|28252.5|28287.5|28262|28279.5|28252|13
1646854500000|2022-03-09 19:35:00|28288|28253|28288|28253|28288|28253|28288|28253|1
1646854800000|2022-03-09 19:40:00|28287|28252|28278|28258|28287|28258.5|28278|28250.5|9
1646855100000|2022-03-09 19:45:00|28277.5|28257.5|28276.5|28256.5|28277.5|28257.5|28274.5|28254.5|8
1646855400000|2022-03-09 19:50:00|28277|28257|28271.5|28251.5|28278|28258|28271|28251|17
1646855700000|2022-03-09 19:55:00|28279.5|28244.5|28291.7|28256.7|28317.8|28282.8|28279.5|28244.5|43
1646856000000|2022-03-09 20:00:00|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|28291.6|28256.6|1
1646875800000|2022-03-10 01:30:00|28341.3|28321.3|28335.4|28315.4|28341.3|28321.3|28333.8|28313.8|19
1646876100000|2022-03-10 01:35:00|28335|28315|28339.1|28319.1|28347.5|28327.5|28334.4|28314.4|43
1646876400000|2022-03-10 01:40:00|28339.6|28319.6|28342.7|28322.7|28343|28323|28339.1|28319.1|26
1646876700000|2022-03-10 01:45:00|28343|28323|28347.5|28327.5|28348.5|28328.5|28342.7|28322.7|26
1646877000000|2022-03-10 01:50:00|28347|28327|28345.3|28325.3|28347|28327|28341.3|28321.3|34
1646877300000|2022-03-10 01:55:00|28346|28326|28346.9|28326.9|28347.5|28327.5|28343|28323|74
1646877600000|2022-03-10 02:00:00|28347.3|28327.3|28341.7|28321.7|28349|28329|28341.7|28321.7|46
1646877900000|2022-03-10 02:05:00|28343|28323|28347|28327|28347|28327|28342.5|28322.5|16
1646878200000|2022-03-10 02:10:00|28346.5|28326.5|28341.3|28321.3|28346.5|28326.5|28341|28321|10
1646878500000|2022-03-10 02:15:00|28341.8|28321.8|28331.9|28311.9|28341.9|28321.9|28331.9|28311.9|36
1646878800000|2022-03-10 02:20:00|28331.5|28311.5|28331.3|28311.3|28332|28312|28327|28307|30
1646879100000|2022-03-10 02:25:00|28331.5|28311.5|28325.3|28305.3|28331.5|28311.5|28325.3|28305.3|22
1646879400000|2022-03-10 02:30:00|28326|28306|28329.2|28309.2|28331.8|28311.8|28324.9|28304.9|51
1646879700000|2022-03-10 02:35:00|28329.7|28309.7|28326.2|28306.2|28331.8|28311.8|28326.2|28306.2|18
1646880000000|2022-03-10 02:40:00|28326.3|28306.3|28323.4|28303.4|28327|28307|28323.4|28303.4|27
1646880300000|2022-03-10 02:45:00|28322.9|28302.9|28331.3|28311.3|28331.3|28311.3|28320.7|28300.7|41
1646880600000|2022-03-10 02:50:00|28331.8|28311.8|28332.3|28312.3|28336.2|28316.2|28330.5|28310.5|60
1646880900000|2022-03-10 02:55:00|28332.8|28312.8|28335.3|28315.3|28336.1|28316.1|28331.8|28311.8|30
1646881200000|2022-03-10 03:00:00|28334.4|28314.4|28336.5|28316.5|28341.6|28317.4|28333.5|28305.5|32
1646881500000|2022-03-10 03:05:00|28336|28316|28337.2|28317.2|28345.9|28318.4|28336|28309.5|27
1646881800000|2022-03-10 03:10:00|28337.5|28317.5|28345|28310|28345|28317.5|28336.4|28309.7|7
1646882100000|2022-03-10 03:15:00|28336.5|28316.5|28336.4|28316.4|28339.2|28319.2|28334|28314|28
1646882400000|2022-03-10 03:20:00|28336.5|28316.5|28336.5|28316.5|28336.8|28316.8|28336.5|28316.5|3
1646882700000|2022-03-10 03:25:00|28337.4|28317.4|28337|28317|28338.3|28318.3|28336.5|28316.5|17
1646883000000|2022-03-10 03:30:00|28336.8|28316.8|28340.2|28320.2|28340.2|28320.2|28336.4|28316.4|21
1646883300000|2022-03-10 03:35:00|28340.7|28320.7|28341|28321|28342|28322|28337|28317|22
1646883600000|2022-03-10 03:40:00|28340.5|28320.5|28338.9|28318.9|28341.7|28321.7|28332.5|28312.5|53
1646883900000|2022-03-10 03:45:00|28341.2|28321.2|28340.7|28320.7|28343|28323|28340.5|28320.5|14
1646884200000|2022-03-10 03:50:00|28340.2|28320.2|28336|28316|28341.7|28321.7|28335.3|28315.3|32
1646884500000|2022-03-10 03:55:00|28336.3|28316.3|28336|28316|28337.5|28317.5|28336|28316|15
1646884800000|2022-03-10 04:00:00|28336.3|28316.3|28330.9|28310.9|28336.3|28316.3|28330.9|28310.9|16
1646885100000|2022-03-10 04:05:00|28331|28311|28326.5|28306.5|28331|28311|28326.5|28306.5|11
1646885400000|2022-03-10 04:10:00|28326.3|28306.3|28321.5|28301.5|28327|28307|28321.5|28301.5|10
1646885700000|2022-03-10 04:15:00|28321.2|28301.2|28317|28297|28322|28302|28317|28297|7
1646886000000|2022-03-10 04:20:00|28315.3|28295.3|28314|28294|28315.3|28295.3|28311|28291|19
1646886300000|2022-03-10 04:25:00|28313.5|28293.5|28314.4|28294.4|28314.4|28294.4|28313.5|28293.5|3
1646886600000|2022-03-10 04:30:00|28314.8|28294.8|28316.5|28296.5|28316.9|28296.9|28314|28294|12
1646886900000|2022-03-10 04:35:00|28317|28297|28311.6|28291.6|28317|28297|28311.6|28291.6|11
1646887200000|2022-03-10 04:40:00|28312.5|28292.5|28314.4|28294.4|28314.6|28294.6|28312.5|28292.5|4
1646887500000|2022-03-10 04:45:00|28314.9|28294.9|28314.9|28294.9|28314.9|28294.9|28314.9|28294.9|1
1646887800000|2022-03-10 04:50:00|28316.9|28296.9|28314.4|28294.4|28317.4|28297.4|28312.5|28292.5|27
1646888100000|2022-03-10 04:55:00|28314.9|28294.9|28314.3|28294.3|28314.9|28294.9|28314.3|28294.3|7
1646888400000|2022-03-10 05:00:00|28314.2|28294.2|28314.3|28294.3|28314.4|28294.4|28313.8|28293.8|15
1646888700000|2022-03-10 05:05:00|28314.8|28294.8|28321.4|28301.4|28322.3|28302.3|28314.3|28294.3|25
1646889000000|2022-03-10 05:10:00|28320.9|28300.9|28314.9|28294.9|28320.9|28300.9|28313.5|28293.5|15
1646889300000|2022-03-10 05:15:00|28315.4|28295.4|28315.3|28295.3|28315.4|28295.4|28315.3|28295.3|2
1646889600000|2022-03-10 05:20:00|28315|28295|28314.4|28294.4|28315.3|28295.3|28311.9|28291.9|15
1646889900000|2022-03-10 05:25:00|28314.9|28294.9|28314.4|28294.4|28314.9|28294.9|28314.3|28294.3|4
1646890200000|2022-03-10 05:30:00|28314.3|28294.3|28307|28287|28314.4|28294.4|28307|28287|20
1646890500000|2022-03-10 05:35:00|28307.4|28287.4|28316.3|28296.3|28316.8|28296.8|28306.9|28286.9|19
1646890800000|2022-03-10 05:40:00|28315.5|28295.5|28311.5|28291.5|28315.5|28295.5|28308.9|28288.9|29
1646891100000|2022-03-10 05:45:00|28309.5|28289.5|28304|28284|28311.5|28291.5|28302.4|28282.4|21
1646891400000|2022-03-10 05:50:00|28303.8|28283.8|28295.3|28275.3|28304.3|28284.3|28295.3|28275.3|47
1646891700000|2022-03-10 05:55:00|28294.8|28274.8|28296.2|28276.2|28296.2|28276.2|28294|28274|12
1646892000000|2022-03-10 06:00:00|28298.4|28278.4|28303.5|28283.5|28315|28295|28298.4|28278.4|75
1646892300000|2022-03-10 06:05:00|28305|28285|28302.5|28282.5|28305.8|28285.8|28302.5|28282.5|49
1646892600000|2022-03-10 06:10:00|28302|28282|28291.5|28271.5|28302|28282|28287|28267|87
1646892900000|2022-03-10 06:15:00|28290.8|28270.8|28297.3|28277.3|28303.5|28283.5|28290.5|28270.5|43
1646893200000|2022-03-10 06:20:00|28297.5|28277.5|28299.7|28279.7|28302|28282|28295.3|28275.3|19
1646893500000|2022-03-10 06:25:00|28299.2|28279.2|28299.2|28279.2|28302.5|28282.5|28296.9|28276.9|35
1646893800000|2022-03-10 06:30:00|28299.7|28279.7|28302|28282|28302.5|28282.5|28299.2|28279.2|26
1646894100000|2022-03-10 06:35:00|28301.5|28281.5|28292.5|28272.5|28302|28282|28292|28272|27
1646894400000|2022-03-10 06:40:00|28292.8|28272.8|28291.5|28271.5|28292.8|28272.8|28291.5|28271.5|6
1646894700000|2022-03-10 06:45:00|28292|28272|28280.9|28260.9|28292|28272|28280.4|28260.4|41
1646895000000|2022-03-10 06:50:00|28280.1|28260.1|28289.2|28269.2|28291.6|28271.6|28279.7|28259.7|51
1646895300000|2022-03-10 06:55:00|28289.5|28269.5|28289.5|28269.5|28289.5|28269.5|28288.5|28268.5|11
1646895600000|2022-03-10 07:00:00|28289.4|28269.4|28287.7|28267.7|28290.4|28270.4|28286.3|28266.3|48
1646895900000|2022-03-10 07:05:00|28288.2|28268.2|28282.5|28262.5|28288.2|28268.2|28282.5|28262.5|9
1646896200000|2022-03-10 07:10:00|28283|28263|28284|28264|28287.5|28267.5|28282.5|28262.5|32
1646896500000|2022-03-10 07:15:00|28284.5|28264.5|28282.8|28262.8|28287.9|28267.9|28282.5|28262.5|18
1646896800000|2022-03-10 07:20:00|28283.3|28263.3|28272.5|28252.5|28283.5|28263.5|28272.5|28252.5|39
1646897100000|2022-03-10 07:25:00|28272|28252|28258.2|28238.2|28272.8|28252.8|28258|28238|46
1646897400000|2022-03-10 07:30:00|28257.5|28237.5|28246.5|28226.5|28258.2|28238.2|28237.8|28217.8|126
1646897700000|2022-03-10 07:35:00|28246.6|28226.6|28248|28228|28255.3|28235.3|28246.6|28226.6|32
1646898000000|2022-03-10 07:40:00|28246|28226|28244|28224|28247.7|28227.7|28242.5|28222.5|20
1646898300000|2022-03-10 07:45:00|28243.5|28223.5|28243.6|28223.6|28244.2|28224.2|28237.5|28217.5|41
1646898600000|2022-03-10 07:50:00|28243.5|28223.5|28258|28238|28258.5|28238.5|28243.5|28223.5|27
1646899200000|2022-03-10 08:00:00|28257.5|28237.5|28255.5|28235.5|28258|28238|28252.5|28232.5|74
1646899500000|2022-03-10 08:05:00|28256|28236|28258|28238|28258|28238|28253.9|28233.9|55
1646899800000|2022-03-10 08:10:00|28257.5|28237.5|28278.5|28258.5|28278.5|28258.5|28257.5|28237.5|76
1646900100000|2022-03-10 08:15:00|28278.7|28258.7|28278|28258|28283|28263|28277|28257|26
1646900400000|2022-03-10 08:20:00|28277.5|28257.5|28281.5|28261.5|28281.5|28261.5|28277.5|28257.5|12
1646900700000|2022-03-10 08:25:00|28281|28261|28278|28258|28284.7|28264.7|28278|28258|55
1646901000000|2022-03-10 08:30:00|28278.2|28258.2|28278.6|28258.6|28280|28260|28275.2|28255.2|48
1646901300000|2022-03-10 08:35:00|28279.9|28259.9|28281|28261|28281.4|28261.4|28279.5|28259.5|41
1646901600000|2022-03-10 08:40:00|28284.9|28264.9|28284.5|28264.5|28289.2|28269.2|28282.4|28262.4|18
1646901900000|2022-03-10 08:45:00|28282.5|28262.5|28282.6|28262.6|28283.6|28263.6|28280.5|28260.5|22
1646902200000|2022-03-10 08:50:00|28283.1|28263.1|28288|28268|28290.3|28270.3|28283.1|28263.1|39
1646902500000|2022-03-10 08:55:00|28288.5|28268.5|28282.3|28262.3|28291.5|28271.5|28280.5|28260.5|42
1646902800000|2022-03-10 09:00:00|28282.5|28262.5|28279.5|28259.5|28282.5|28262.5|28268|28240|39
1646903100000|2022-03-10 09:05:00|28281.9|28261.9|28287.5|28267.5|28288.4|28268.4|28279.2|28259.2|29
1646903400000|2022-03-10 09:10:00|28288.1|28268.1|28288.8|28268.8|28289.8|28269.8|28285.1|28265.1|25
1646903700000|2022-03-10 09:15:00|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|28288.1|28268.1|1
1646904000000|2022-03-10 09:20:00|28289.5|28269.5|28299.3|28279.3|28299.3|28279.3|28288.8|28268.8|25
1646904300000|2022-03-10 09:25:00|28299.8|28279.8|28297.5|28277.5|28299.8|28279.8|28297.5|28277.5|10
1646904600000|2022-03-10 09:30:00|28297.1|28277.1|28297.5|28277.5|28297.5|28277.5|28297.1|28277.1|3
1646904900000|2022-03-10 09:35:00|28295.9|28275.9|28281.1|28261.1|28295.9|28275.9|28275.5|28255.5|75
1646905200000|2022-03-10 09:40:00|28280.7|28260.7|28281.1|28261.1|28281.3|28261.3|28277.5|28257.5|8
1646905500000|2022-03-10 09:45:00|28281.5|28261.5|28268.5|28248.5|28282.4|28262.4|28268.1|28248.1|27
1646905800000|2022-03-10 09:50:00|28270.5|28250.5|28265.5|28245.5|28272.1|28252.1|28262.1|28234.5|15
1646906100000|2022-03-10 09:55:00|28265.2|28245.2|28273.2|28253.2|28283.4|28263.4|28263.4|28243.4|58
1646906400000|2022-03-10 10:00:00|28269.4|28249.4|28274.5|28254.5|28279.1|28259.1|28265.5|28245.5|23
1646906700000|2022-03-10 10:05:00|28275|28255|28294.5|28274.5|28294.5|28274.5|28275|28255|28
1646907000000|2022-03-10 10:10:00|28294.3|28274.3|28299.5|28279.5|28300.5|28280.5|28294.3|28274.3|10
1646907300000|2022-03-10 10:15:00|28299.8|28279.8|28300.3|28280.3|28301.5|28281.5|28299.8|28279.8|16
1646907600000|2022-03-10 10:20:00|28299.8|28279.8|28304.4|28269.4|28305.2|28279.8|28297.3|28268.9|13
1646907900000|2022-03-10 10:25:00|28304.2|28269.2|28302.1|28282.1|28304.2|28282.5|28296.1|28269.1|10
1646908200000|2022-03-10 10:30:00|28301.4|28281.4|28290.5|28270.5|28302.1|28282.1|28290.5|28270.5|21
1646908500000|2022-03-10 10:35:00|28290.7|28270.7|28290.5|28270.5|28290.7|28270.7|28290.2|28270.2|6
1646908800000|2022-03-10 10:40:00|28290.2|28270.2|28302.2|28267.2|28302.2|28280.2|28290.1|28267.2|36
1646909400000|2022-03-10 10:50:00|28296.3|28276.3|28297.2|28277.2|28297.2|28277.2|28296.3|28276.3|2
1646910000000|2022-03-10 11:00:00|28295.3|28275.3|28295.3|28275.3|28295.8|28275.8|28295.3|28275.3|3
1646910300000|2022-03-10 11:05:00|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|28295.5|28275.5|1
1646910600000|2022-03-10 11:10:00|28293.1|28273.1|28298.1|28278.1|28298.1|28278.1|28292.1|28272.1|13
1646910900000|2022-03-10 11:15:00|28298.6|28278.6|28293.5|28273.5|28298.6|28278.6|28293.5|28273.5|9
1646911200000|2022-03-10 11:20:00|28288.1|28268.1|28286.5|28266.5|28288.1|28268.1|28286.2|28266.2|8
1646912100000|2022-03-10 11:35:00|28286|28266|28285.2|28265.2|28286|28266|28285.2|28265.2|3
1646913000000|2022-03-10 11:50:00|28288.2|28268.2|28288.5|28268.5|28288.5|28268.5|28288.2|28268.2|2
1646913300000|2022-03-10 11:55:00|28288.8|28268.8|28288.5|28268.5|28288.8|28268.8|28288.5|28268.5|4
1646913600000|2022-03-10 12:00:00|28288.1|28268.1|28295|28260|28295|28268.1|28284.5|28260|13
1646913900000|2022-03-10 12:05:00|28289.1|28269.1|28289.1|28269.1|28289.9|28269.9|28287.5|28267.5|6
1646915700000|2022-03-10 12:35:00|28288.6|28268.6|28293|28273|28293.1|28273.1|28288.6|28268.6|13
1646916000000|2022-03-10 12:40:00|28292|28272|28307|28272|28307|28278|28292|28270.9|15
1646916300000|2022-03-10 12:45:00|28307.5|28272.5|28287.6|28267.6|28307.5|28272.5|28287.5|28263.3|33
1646916600000|2022-03-10 12:50:00|28287.5|28267.5|28284.1|28264.1|28287.6|28267.6|28283.5|28263.5|10
1646916900000|2022-03-10 12:55:00|28284.3|28264.3|28285.3|28265.3|28285.3|28265.3|28284.3|28264.3|6
1646917200000|2022-03-10 13:00:00|28284.8|28264.8|28285.8|28265.8|28285.8|28265.8|28284.8|28264.8|3
1646917500000|2022-03-10 13:05:00|28285.3|28265.3|28293.6|28273.6|28293.6|28273.6|28285.3|28265.3|13
1646917800000|2022-03-10 13:10:00|28292.5|28272.5|28286.7|28266.7|28292.5|28272.5|28286.7|28266.7|11
1646918100000|2022-03-10 13:15:00|28286.9|28266.9|28290.3|28270.3|28290.3|28270.3|28286.9|28266.9|7
1646918400000|2022-03-10 13:20:00|28290.8|28270.8|28289.8|28269.8|28290.8|28270.8|28289.8|28269.8|4
1646918700000|2022-03-10 13:25:00|28289.3|28269.3|28294.7|28259.7|28299|28269.9|28288.5|28259.7|14
1646919000000|2022-03-10 13:30:00|28299.4|28264.4|28282.4|28262.4|28299.4|28264.4|28279.5|28259.5|33
1646919300000|2022-03-10 13:35:00|28283|28263|28284.8|28264.8|28285|28265|28277.2|28257.2|24
1646919600000|2022-03-10 13:40:00|28285|28265|28292.1|28272.1|28293.8|28273.8|28284.8|28264.8|30
1646919900000|2022-03-10 13:45:00|28293.7|28273.7|28301.2|28266.2|28301.2|28274.5|28293.3|28266.2|7
1646920200000|2022-03-10 13:50:00|28301.1|28266.1|28291.7|28271.7|28301.1|28272.1|28291.7|28266.1|3
1646920500000|2022-03-10 13:55:00|28297.4|28277.4|28306.1|28286.1|28308.1|28288.1|28297.4|28277.4|18
1646920800000|2022-03-10 14:00:00|28306|28286|28306.5|28286.5|28312.5|28287|28303.5|28276.7|13
1646921100000|2022-03-10 14:05:00|28306|28286|28305.5|28285.5|28306|28286|28303.5|28283.5|12
1646921400000|2022-03-10 14:10:00|28305|28285|28309.5|28274.5|28309.5|28285|28296.5|28268|18
1646921700000|2022-03-10 14:15:00|28299|28279|28304.5|28269.5|28307.5|28280|28292.5|28265|24
1646922000000|2022-03-10 14:20:00|28305|28270|28300.5|28280.5|28307.5|28281|28300.5|28270|10
1646922300000|2022-03-10 14:25:00|28299.5|28279.5|28303.5|28283.5|28312|28292|28299.5|28273.5|37
1646922600000|2022-03-10 14:30:00|28304|28284|28311.5|28291.5|28311.5|28291.5|28304|28284|7
1646922900000|2022-03-10 14:35:00|28312|28292|28307.5|28287.5|28313.5|28293.5|28307.5|28287.5|7
1646923200000|2022-03-10 14:40:00|28309.5|28289.5|28310.5|28290.5|28310.5|28290.5|28309.5|28289.5|3
1646923800000|2022-03-10 14:50:00|28306.5|28286.5|28305.5|28285.5|28306.5|28286.5|28305.5|28285.5|2
1646924100000|2022-03-10 14:55:00|28303.5|28283.5|28309|28274|28311|28283.5|28302.5|28273|10
1646924400000|2022-03-10 15:00:00|28309.4|28274.4|28309.9|28274.9|28309.9|28274.9|28309.4|28274.4|3
1646925000000|2022-03-10 15:10:00|28310.4|28275.4|28304|28269|28310.5|28279.6|28299|28269|12
1646925300000|2022-03-10 15:15:00|28303.5|28268.5|28287.8|28252.8|28303.5|28280.5|28287.4|28252.4|19
1646925600000|2022-03-10 15:20:00|28287.4|28252.4|28290.1|28255.1|28290.9|28255.9|28285.5|28250.5|9
1646925900000|2022-03-10 15:25:00|28290.6|28255.6|28296.6|28261.6|28296.6|28261.6|28290.6|28255.6|9
1646926200000|2022-03-10 15:30:00|28298|28263|28308|28273|28308|28273|28298|28263|21
1646926500000|2022-03-10 15:35:00|28307.5|28272.5|28297.5|28262.5|28312|28277|28297.5|28262.5|36
1646926800000|2022-03-10 15:40:00|28298|28263|28297.1|28262.1|28298|28263|28296.9|28261.9|10
1646927100000|2022-03-10 15:45:00|28297.6|28262.6|28298|28263|28298|28263|28297.1|28262.1|4
1646927400000|2022-03-10 15:50:00|28297.5|28262.5|28297.6|28262.6|28298|28263|28297.5|28262.5|3
1646928000000|2022-03-10 16:00:00|28297.4|28262.4|28298|28263|28298|28263|28297.4|28262.4|3
1646928300000|2022-03-10 16:05:00|28299|28264|28310|28275|28310|28275|28299|28264|21
1646928600000|2022-03-10 16:10:00|28309.5|28274.5|28310|28275|28310|28275|28309|28274|6
1646928900000|2022-03-10 16:15:00|28310.5|28275.5|28309.5|28274.5|28311.5|28276.5|28309.5|28274.5|4
1646929200000|2022-03-10 16:20:00|28310|28275|28309|28274|28310|28275|28309|28274|2
1646929500000|2022-03-10 16:25:00|28308.5|28273.5|28307.5|28272.5|28309|28275.5|28295.5|28267.5|17
1646929800000|2022-03-10 16:30:00|28308|28273|28306.5|28271.5|28309.5|28274.5|28306.5|28271.5|5
1646930100000|2022-03-10 16:35:00|28306|28271|28301.5|28266.5|28306.5|28279.5|28296|28263.4|20
1646930400000|2022-03-10 16:40:00|28301.4|28266.4|28306.5|28271.5|28307|28283|28301.4|28266.4|14
1646930700000|2022-03-10 16:45:00|28307|28272|28307|28272|28307|28272|28307|28272|1
1646931000000|2022-03-10 16:50:00|28306.5|28271.5|28304.5|28269.5|28306.5|28271.5|28304|28269|5
1646931300000|2022-03-10 16:55:00|28304|28269|28308|28273|28308.5|28273.5|28303.6|28268.6|14
1646931600000|2022-03-10 17:00:00|28307.5|28272.5|28301.5|28266.5|28308.5|28273.5|28301.1|28266.1|20
1646931900000|2022-03-10 17:05:00|28301.1|28266.1|28301|28266|28301.5|28266.5|28300.9|28265.9|7
1646932200000|2022-03-10 17:10:00|28301.5|28266.5|28302|28267|28302|28267|28301|28266|6
1646932500000|2022-03-10 17:15:00|28307.5|28272.5|28301|28266|28308|28273|28301|28266|19
1646932800000|2022-03-10 17:20:00|28301.5|28266.5|28307.6|28272.6|28311.6|28277.7|28297.7|28266.5|27
1646933100000|2022-03-10 17:25:00|28308|28273|28309.9|28274.9|28310.4|28275.4|28308|28273|7
1646933400000|2022-03-10 17:30:00|28310.1|28275.1|28310|28275|28310.1|28275.1|28309.5|28274.5|7
1646933700000|2022-03-10 17:35:00|28311|28276|28313|28278|28313|28278|28311|28276|3
1646934000000|2022-03-10 17:40:00|28314|28279|28313.5|28278.5|28314.5|28279.5|28312|28277|9
1646934300000|2022-03-10 17:45:00|28313|28278|28313.5|28278.5|28313.5|28278.5|28312.5|28277.5|6
1646934600000|2022-03-10 17:50:00|28314|28279|28308|28288|28314.5|28290.5|28308|28279|39
1646934900000|2022-03-10 17:55:00|28307.5|28287.5|28310|28290|28310.5|28290.5|28307.5|28287.5|8
1646935200000|2022-03-10 18:00:00|28310.5|28290.5|28310|28290|28311|28291|28310|28290|5
1646935500000|2022-03-10 18:05:00|28310.5|28290.5|28310.5|28290.5|28311.5|28291.5|28310.5|28290.5|3
1646935800000|2022-03-10 18:10:00|28311|28291|28311.5|28291.5|28311.5|28291.5|28311|28291|2
1646936400000|2022-03-10 18:20:00|28310|28290|28310|28290|28311|28291|28309.5|28289.5|9
1646936700000|2022-03-10 18:25:00|28309.5|28289.5|28318.5|28283.5|28318.5|28293|28309.5|28283.5|9
1646937000000|2022-03-10 18:30:00|28318|28283|28314|28279|28318.5|28283.5|28314|28279|6
1646937300000|2022-03-10 18:35:00|28313.5|28278.5|28313.8|28278.8|28314.5|28279.5|28313|28278|9
1646937600000|2022-03-10 18:40:00|28313.3|28278.3|28313.3|28278.3|28313.8|28278.8|28313.3|28278.3|5
1646937900000|2022-03-10 18:45:00|28313.5|28278.5|28312.5|28277.5|28313.5|28278.5|28312|28277|5
1646938200000|2022-03-10 18:50:00|28313|28278|28313|28278|28313|28278|28313|28278|1
1646938500000|2022-03-10 18:55:00|28312.4|28277.4|28313.4|28278.4|28313.4|28278.4|28312.4|28277.4|3
1646938800000|2022-03-10 19:00:00|28313.9|28278.9|28318.5|28283.5|28319|28284|28313.9|28278.9|14
1646939100000|2022-03-10 19:05:00|28317.1|28282.1|28308|28288|28317.1|28288|28307|28279.5|17
1646939400000|2022-03-10 19:10:00|28307.5|28287.5|28308|28288|28308|28288|28307|28287|16
1646939700000|2022-03-10 19:15:00|28307.5|28287.5|28309|28289|28309|28289|28307|28287|10
1646940000000|2022-03-10 19:20:00|28309.5|28289.5|28309|28289|28311|28291|28308.5|28288.5|6
1646940300000|2022-03-10 19:25:00|28309.5|28289.5|28308.5|28288.5|28309.5|28289.5|28308.5|28288.5|11
1646940600000|2022-03-10 19:30:00|28309|28289|28309|28289|28309|28289|28309|28289|1
1646941500000|2022-03-10 19:45:00|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|28308.5|28288.5|1
1646941800000|2022-03-10 19:50:00|28308|28288|28318.5|28283.5|28320|28289|28300.5|28274|24
1646962200000|2022-03-11 01:30:00|28365.5|28345.5|28363|28343|28366.5|28346.5|28361.9|28341.9|23
1646962500000|2022-03-11 01:35:00|28363.5|28343.5|28363.8|28343.8|28364.2|28344.2|28362.8|28342.8|11
1646962800000|2022-03-11 01:40:00|28363.5|28343.5|28357.5|28337.5|28363.5|28343.5|28357.5|28337.5|16
1646963100000|2022-03-11 01:45:00|28358|28338|28354|28334|28358|28338|28353|28333|9
1646963400000|2022-03-11 01:50:00|28354.2|28334.2|28362.1|28342.1|28362.2|28342.2|28354|28334|19
1646963700000|2022-03-11 01:55:00|28361.6|28341.6|28361.2|28341.2|28361.6|28341.6|28354|28334|48
1646964000000|2022-03-11 02:00:00|28361.5|28341.5|28353.9|28333.9|28361.5|28341.5|28353.6|28333.6|44
1646964300000|2022-03-11 02:05:00|28353.6|28333.6|28353|28333|28354.5|28334.5|28348|28328|25
1646964600000|2022-03-11 02:10:00|28353.2|28333.2|28347|28327|28353.2|28333.2|28347|28327|26
1646964900000|2022-03-11 02:15:00|28345.5|28325.5|28343|28323|28348|28328|28343|28323|33
1646965200000|2022-03-11 02:20:00|28343.4|28323.4|28342|28322|28343.4|28323.4|28341.6|28321.6|9
1646965500000|2022-03-11 02:25:00|28342.5|28322.5|28342.5|28322.5|28343.4|28323.4|28342.5|28322.5|7
1646965800000|2022-03-11 02:30:00|28342|28322|28347.5|28327.5|28349.6|28329.6|28342|28322|35
1646966100000|2022-03-11 02:35:00|28348|28328|28357.3|28337.3|28357.3|28337.3|28347.5|28327.5|28
1646966400000|2022-03-11 02:40:00|28357.5|28337.5|28357.3|28337.3|28358.5|28338.5|28352.5|28332.5|57
1646966700000|2022-03-11 02:45:00|28357.5|28337.5|28362.5|28342.5|28362.8|28342.8|28356.2|28336.2|23
1646967000000|2022-03-11 02:50:00|28363|28343|28362|28342|28367.5|28347.5|28361.7|28341.7|43
1646967300000|2022-03-11 02:55:00|28363.2|28343.2|28367|28347|28367|28347|28363.2|28343.2|15
1646967600000|2022-03-11 03:00:00|28366.5|28346.5|28362|28342|28366.5|28346.5|28361|28341|18
1646967900000|2022-03-11 03:05:00|28362.5|28342.5|28357|28337|28363|28343|28357|28337|11
1646968200000|2022-03-11 03:10:00|28357.5|28337.5|28361|28341|28362|28342|28357.5|28337.5|22
1646968500000|2022-03-11 03:15:00|28361.5|28341.5|28356.5|28336.5|28362.5|28342.5|28356|28336|22
1646968800000|2022-03-11 03:20:00|28357|28337|28353.5|28333.5|28357|28337|28353.5|28333.5|9
1646969100000|2022-03-11 03:25:00|28353|28333|28350|28330|28353|28333|28346.5|28326.5|28
1646969400000|2022-03-11 03:30:00|28350.5|28330.5|28358.5|28338.5|28358.5|28338.5|28350.5|28330.5|19
1646969700000|2022-03-11 03:35:00|28360.5|28340.5|28361.5|28341.5|28362.5|28342.5|28360.5|28340.5|11
1646970000000|2022-03-11 03:40:00|28361|28341|28357.5|28337.5|28362|28342|28357.5|28337.5|20
1646970300000|2022-03-11 03:45:00|28358|28338|28360.5|28340.5|28362|28342|28357|28337|35
1646970600000|2022-03-11 03:50:00|28360|28340|28359.5|28339.5|28360.5|28340.5|28359.5|28339.5|9
1646970900000|2022-03-11 03:55:00|28360|28340|28365.5|28330.5|28366|28340|28358|28330|17
1646971200000|2022-03-11 04:00:00|28366|28331|28356|28336|28368|28337.5|28356|28329|16
1646971500000|2022-03-11 04:05:00|28355|28335|28344.5|28324.5|28355|28335|28344.5|28324.5|11
1646971800000|2022-03-11 04:10:00|28346|28326|28345|28325|28348.5|28328.5|28342|28322|26
1646972100000|2022-03-11 04:15:00|28345.5|28325.5|28345|28325|28346|28326|28344.5|28324.5|10
1646972400000|2022-03-11 04:20:00|28344.5|28324.5|28346|28326|28346|28326|28344.5|28324.5|6
1646972700000|2022-03-11 04:25:00|28345|28325|28350.5|28330.5|28350.5|28330.5|28345|28325|14
1646973300000|2022-03-11 04:35:00|28351|28331|28351|28331|28351|28331|28350|28330|11
1646974500000|2022-03-11 04:55:00|28351.5|28331.5|28352.5|28332.5|28353|28333|28351.5|28331.5|6
1646974800000|2022-03-11 05:00:00|28352|28332|28352.5|28332.5|28354|28334|28352|28332|14
1646975100000|2022-03-11 05:05:00|28353|28333|28361|28326|28361.5|28334|28353|28325|25
1646975400000|2022-03-11 05:10:00|28360.5|28325.5|28354|28334|28360.5|28334.5|28353|28325.5|27
1646975700000|2022-03-11 05:15:00|28354.5|28334.5|28362.5|28342.5|28366.5|28342.5|28354.5|28330|30
1646976000000|2022-03-11 05:20:00|28362|28342|28357|28337|28363|28343|28357|28337|25
1646976300000|2022-03-11 05:25:00|28357.5|28337.5|28356.5|28336.5|28357.5|28337.5|28356|28336|9
1646976600000|2022-03-11 05:30:00|28356.8|28336.8|28357|28337|28357|28337|28356.3|28336.3|14
1646976900000|2022-03-11 05:35:00|28356.9|28336.9|28356.3|28336.3|28356.9|28336.9|28355.4|28335.4|25
1646977200000|2022-03-11 05:40:00|28353.2|28333.2|28351.5|28331.5|28353.2|28333.2|28351.4|28331.4|15
1646977500000|2022-03-11 05:45:00|28351.8|28331.8|28352.4|28332.4|28352.5|28332.5|28351.5|28331.5|18
1646977800000|2022-03-11 05:50:00|28353|28333|28352.4|28332.4|28353.2|28333.2|28352.4|28332.4|12
1646978100000|2022-03-11 05:55:00|28352.7|28332.7|28351.3|28331.3|28352.7|28332.7|28350.2|28330.2|17
1646978400000|2022-03-11 06:00:00|28351.8|28331.8|28361.5|28341.5|28361.5|28341.5|28351.3|28331.3|41
1646978700000|2022-03-11 06:05:00|28362|28342|28369.2|28349.2|28371|28351|28362|28342|69
1646979000000|2022-03-11 06:10:00|28370.5|28350.5|28372.5|28352.5|28373.5|28353.5|28369.2|28349.2|17
1646979300000|2022-03-11 06:15:00|28372.3|28352.3|28370.8|28350.8|28372.3|28352.3|28366.5|28346.5|38
1646979600000|2022-03-11 06:20:00|28371.8|28351.8|28366.3|28346.3|28371.8|28351.8|28366.3|28346.3|26
1646979900000|2022-03-11 06:25:00|28365.8|28345.8|28366|28346|28366.5|28346.5|28363.3|28343.3|38
1646980200000|2022-03-11 06:30:00|28363.4|28343.4|28357.8|28337.8|28363.5|28343.5|28355.8|28335.8|33
1646980500000|2022-03-11 06:35:00|28358.3|28338.3|28344.3|28324.3|28359.3|28339.3|28344|28324|87
1646980800000|2022-03-11 06:40:00|28344.8|28324.8|28347.9|28327.9|28348.3|28328.3|28344.3|28324.3|18
1646981100000|2022-03-11 06:45:00|28348.3|28328.3|28341.3|28321.3|28349.3|28329.3|28341.3|28321.3|35
1646981400000|2022-03-11 06:50:00|28340.8|28320.8|28341.3|28321.3|28343.3|28323.3|28339.2|28319.2|40
1646981700000|2022-03-11 06:55:00|28342.5|28322.5|28343.5|28323.5|28345.8|28325.8|28338.4|28318.4|30
1646982000000|2022-03-11 07:00:00|28343.3|28323.3|28347|28327|28347.8|28327.8|28333.5|28313.5|44
1646982300000|2022-03-11 07:05:00|28346.9|28326.9|28341.8|28321.8|28349.3|28329.3|28341.8|28321.8|31
1646982600000|2022-03-11 07:10:00|28342.3|28322.3|28344.3|28324.3|28344.3|28324.3|28342.3|28322.3|5
1646982900000|2022-03-11 07:15:00|28344.8|28324.8|28352.3|28332.3|28352.3|28332.3|28344.8|28324.8|11
1646983200000|2022-03-11 07:20:00|28351.1|28331.1|28357.5|28337.5|28357.5|28337.5|28351.1|28331.1|12
1646983500000|2022-03-11 07:25:00|28357.3|28337.3|28356.2|28336.2|28359.2|28339.2|28355.6|28335.6|21
1646983800000|2022-03-11 07:30:00|28356.6|28336.6|28349.2|28329.2|28357.2|28337.2|28348.7|28328.7|30
1646984100000|2022-03-11 07:35:00|28349.6|28329.6|28348.6|28328.6|28349.6|28329.6|28348.6|28328.6|9
1646984400000|2022-03-11 07:40:00|28349.2|28329.2|28350.6|28330.6|28350.6|28330.6|28349.2|28329.2|4
1646984700000|2022-03-11 07:45:00|28351.1|28331.1|28351.5|28331.5|28352.2|28332.2|28348.7|28328.7|16
1646985000000|2022-03-11 07:50:00|28351.2|28331.2|28350.5|28330.5|28352|28332|28350.5|28330.5|11
1646985300000|2022-03-11 07:55:00|28350|28330|28353.3|28333.3|28354.4|28334.4|28349.4|28329.4|69
1646985600000|2022-03-11 08:00:00|28353.4|28333.4|28357.4|28337.4|28360.1|28340.1|28346.7|28326.7|33
1646985900000|2022-03-11 08:05:00|28357.8|28337.8|28356|28336|28365.6|28338.3|28353.4|28329.7|18
1646986200000|2022-03-11 08:10:00|28355.4|28335.4|28368.7|28348.7|28370.1|28350.1|28355.4|28335.4|35
1646986500000|2022-03-11 08:15:00|28369|28349|28375.7|28355.7|28378.2|28358.2|28368.2|28348.2|38
1646986800000|2022-03-11 08:20:00|28376.1|28356.1|28375.6|28355.6|28377.4|28357.4|28375.2|28355.2|82
1646987100000|2022-03-11 08:25:00|28375.2|28355.2|28371.2|28351.2|28377.4|28357.4|28370.8|28350.8|25
1646987400000|2022-03-11 08:30:00|28371.1|28351.1|28376.5|28356.5|28377.5|28357.5|28371.1|28351.1|16
1646987700000|2022-03-11 08:35:00|28376.7|28356.7|28377.5|28357.5|28377.5|28357.5|28375.4|28355.4|18
1646988000000|2022-03-11 08:40:00|28376.9|28356.9|28376.7|28356.7|28377.9|28357.9|28376.7|28356.7|17
1646988300000|2022-03-11 08:45:00|28376.4|28356.4|28374.3|28354.3|28376.4|28356.4|28374.2|28354.2|10
1646988600000|2022-03-11 08:50:00|28373.6|28353.6|28372.7|28352.7|28373.6|28353.6|28372.7|28352.7|4
1646988900000|2022-03-11 08:55:00|28372.5|28352.5|28372.1|28352.1|28373|28353|28370.1|28350.1|12
1646989200000|2022-03-11 09:00:00|28372.5|28352.5|28372.1|28352.1|28374.1|28354.1|28371.1|28351.1|16
1646989500000|2022-03-11 09:05:00|28370.1|28350.1|28372.1|28352.1|28374.5|28354.5|28367.6|28347.6|17
1646989800000|2022-03-11 09:10:00|28373.5|28353.5|28372.1|28352.1|28373.5|28353.5|28372.1|28352.1|2
1646990100000|2022-03-11 09:15:00|28376.4|28356.4|28376.9|28356.9|28376.9|28356.9|28373.1|28353.1|6
1646990400000|2022-03-11 09:20:00|28375.5|28355.5|28375.5|28355.5|28375.5|28355.5|28373.5|28353.5|5
1646991000000|2022-03-11 09:30:00|28370.1|28350.1|28376.1|28356.1|28377.5|28357.5|28370.1|28350.1|31
1646992500000|2022-03-11 09:55:00|28374.5|28354.5|28376.1|28356.1|28376.1|28356.1|28374.5|28354.5|2
1646992800000|2022-03-11 10:00:00|28377.1|28357.1|28378.1|28358.1|28379.1|28359.1|28375.1|28355.1|13
1646993100000|2022-03-11 10:05:00|28377.6|28357.6|28376.1|28356.1|28377.6|28357.6|28369.5|28349.5|19
1646993400000|2022-03-11 10:10:00|28373.1|28353.1|28372.6|28352.6|28373.1|28353.1|28372.6|28352.6|4
1646993700000|2022-03-11 10:15:00|28372.1|28352.1|28377.5|28357.5|28378.1|28358.1|28372.1|28352.1|16
1646994000000|2022-03-11 10:20:00|28377.1|28357.1|28375.1|28355.1|28377.1|28357.1|28375.1|28355.1|2
1646994300000|2022-03-11 10:25:00|28374.6|28354.6|28374.6|28354.6|28374.6|28354.6|28374.6|28354.6|1
1646994900000|2022-03-11 10:35:00|28377.1|28357.1|28376.6|28356.6|28377.1|28357.1|28376.1|28356.1|4
1646995200000|2022-03-11 10:40:00|28375.5|28355.5|28374.6|28354.6|28375.5|28355.5|28373.9|28353.9|6
1646995800000|2022-03-11 10:50:00|28376.1|28356.1|28380.1|28360.1|28380.1|28360.1|28375.9|28355.9|7
1646996100000|2022-03-11 10:55:00|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|28379.6|28359.6|1
1646996400000|2022-03-11 11:00:00|28379.5|28359.5|28377.1|28357.1|28379.5|28359.5|28377.1|28357.1|2
1646997300000|2022-03-11 11:15:00|28381.6|28361.6|28383|28363|28383|28363|28381.3|28361.3|11
1646997600000|2022-03-11 11:20:00|28383.3|28363.3|28374.7|28354.7|28384.1|28364.1|28374.7|28354.7|19
1646997900000|2022-03-11 11:25:00|28372.1|28352.1|28358.6|28338.6|28372.1|28352.1|28342|28313.6|56
1646998200000|2022-03-11 11:30:00|28362.1|28342.1|28365.2|28345.2|28373.5|28351.7|28361.1|28338.5|20
1646998500000|2022-03-11 11:35:00|28366.3|28346.3|28359.1|28339.1|28366.8|28346.8|28358.5|28338.5|7
1646998800000|2022-03-11 11:40:00|28358.5|28338.5|28353.5|28333.5|28358.5|28338.5|28352|28332|13
1646999100000|2022-03-11 11:45:00|28357.1|28337.1|28353.2|28318.2|28357.1|28337.1|28351|28316|31
1646999400000|2022-03-11 11:50:00|28357|28322|28358.7|28323.7|28358.7|28323.7|28356.6|28321.6|5
1646999700000|2022-03-11 11:55:00|28362|28327|28348.1|28328.1|28362.4|28328.5|28346.5|28326.5|8
1647000000000|2022-03-11 12:00:00|28348.5|28328.5|28362.4|28327.4|28365|28330|28347.5|28327.4|4
1647000300000|2022-03-11 12:05:00|28366.4|28331.4|28348.1|28328.1|28366.5|28335.1|28347.1|28324|16
1647000600000|2022-03-11 12:10:00|28349.1|28329.1|28349|28329|28349.1|28329.1|28348.8|28328.8|3
1647000900000|2022-03-11 12:15:00|28348.1|28328.1|28347.2|28312.2|28351|28328.8|28343.3|28312.2|11
1647001200000|2022-03-11 12:20:00|28338.1|28318.1|28335.5|28315.5|28340.9|28320.9|28335.5|28315.5|8
1647001500000|2022-03-11 12:25:00|28334.5|28314.5|28336.6|28316.6|28337.1|28317.1|28334.5|28314.5|21
1647001800000|2022-03-11 12:30:00|28336.1|28316.1|28338.3|28318.3|28343.7|28323.7|28335|28315|13
1647002100000|2022-03-11 12:35:00|28336.9|28316.9|28340.3|28320.3|28342|28322|28336.1|28316.1|13
1647002400000|2022-03-11 12:40:00|28340.8|28320.8|28342.8|28322.8|28344.1|28324.1|28340.8|28320.8|8
1647002700000|2022-03-11 12:45:00|28342.3|28322.3|28347.3|28327.3|28347.3|28327.3|28342.3|28322.3|6
1647003000000|2022-03-11 12:50:00|28347.8|28327.8|28352.1|28332.1|28352.1|28332.1|28347.8|28327.8|11
1647003300000|2022-03-11 12:55:00|28356.5|28336.5|28357.3|28337.3|28357.3|28337.3|28356.5|28336.5|2
1647003600000|2022-03-11 13:00:00|28357.2|28337.2|28362.6|28327.6|28366.2|28337.2|28352.3|28327.6|18
1647004500000|2022-03-11 13:15:00|28365.4|28330.4|28362.2|28342.2|28370.2|28342.2|28362.2|28330.4|3
1647004800000|2022-03-11 13:20:00|28362.7|28342.7|28362.7|28342.7|28362.7|28342.7|28362.7|28342.7|1
1647005100000|2022-03-11 13:25:00|28362.2|28342.2|28362.2|28342.2|28362.2|28342.2|28362.2|28342.2|1
1647005400000|2022-03-11 13:30:00|28362.1|28342.1|28350.5|28330.5|28365|28342.1|28350.5|28329.2|8
1647005700000|2022-03-11 13:35:00|28351.1|28331.1|28351.1|28331.1|28351.1|28331.1|28351.1|28331.1|1
1647006000000|2022-03-11 13:40:00|28354.5|28334.5|28350.3|28330.3|28354.5|28334.5|28350.3|28330.3|14
1647006300000|2022-03-11 13:45:00|28348.9|28328.9|28348.4|28328.4|28348.9|28328.9|28348.4|28328.4|2
1647007200000|2022-03-11 14:00:00|28348.9|28328.9|28358.9|28323.9|28360.5|28328.9|28348.1|28322.8|6
1647007500000|2022-03-11 14:05:00|28359.2|28324.2|28356.8|28321.8|28359.2|28324.2|28356.6|28321.6|3
1647007800000|2022-03-11 14:10:00|28357.3|28322.3|28358.5|28323.5|28363.8|28336.3|28350.5|28322.3|38
1647008100000|2022-03-11 14:15:00|28358.4|28323.4|28357.9|28322.9|28358.4|28323.4|28357.9|28322.9|2
1647008400000|2022-03-11 14:20:00|28358|28323|28359.8|28339.8|28371.5|28343.5|28354.3|28322.9|20
1647008700000|2022-03-11 14:25:00|28359.7|28339.7|28369|28334|28375.4|28347.4|28359.7|28331.8|22
1647009000000|2022-03-11 14:30:00|28370.6|28335.6|28370.6|28335.6|28370.6|28335.6|28370.6|28335.6|1
1647009300000|2022-03-11 14:35:00|28369.6|28334.6|28364.1|28344.1|28374.6|28352.8|28364.1|28334.6|13
1647009600000|2022-03-11 14:40:00|28363.6|28343.6|28364|28344|28364|28344|28363.6|28343.6|2
1647009900000|2022-03-11 14:45:00|28364.5|28344.5|28382.9|28347.9|28385.5|28354.1|28364.5|28344.5|13
1647010200000|2022-03-11 14:50:00|28373.1|28353.1|28390.8|28355.8|28390.8|28355.8|28373.1|28347.9|6
1647010500000|2022-03-11 14:55:00|28390.2|28355.2|28382.3|28347.3|28390.2|28355.2|28382.3|28347.3|10
1647010800000|2022-03-11 15:00:00|28383.6|28348.6|28390.8|28355.8|28391.3|28356.3|28383.6|28348.6|10
1647011100000|2022-03-11 15:05:00|28390.2|28355.2|28388.8|28353.8|28390.8|28355.8|28388.8|28353.8|13
1647011400000|2022-03-11 15:10:00|28389.2|28354.2|28380.4|28360.4|28390.3|28362.3|28377.8|28352.3|73
1647011700000|2022-03-11 15:15:00|28380.9|28360.9|28388.2|28353.2|28392|28368.2|28378.8|28353.2|122
1647012000000|2022-03-11 15:20:00|28389.8|28354.8|28390.8|28355.8|28391.8|28361.8|28381.8|28353.2|38
1647012300000|2022-03-11 15:25:00|28390.3|28355.3|28382.1|28347.1|28390.3|28360.2|28378.2|28347.1|7
1647012600000|2022-03-11 15:30:00|28372.6|28352.6|28381.5|28346.5|28382.1|28354.6|28372.6|28346.5|5
1647012900000|2022-03-11 15:35:00|28382|28347|28381.6|28346.6|28382|28347|28381.6|28346.6|2
1647013500000|2022-03-11 15:45:00|28375.1|28355.1|28385|28350|28385|28356.6|28375.1|28349.5|4
1647013800000|2022-03-11 15:50:00|28385.3|28350.3|28381.6|28346.6|28385.3|28350.3|28380.6|28345.6|7
1647014100000|2022-03-11 15:55:00|28381.1|28346.1|28372.6|28352.6|28381.1|28352.6|28372.6|28346.1|2
1647014400000|2022-03-11 16:00:00|28373.6|28353.6|28372.9|28352.9|28373.6|28353.6|28372.6|28352.6|8
1647014700000|2022-03-11 16:05:00|28376.4|28356.4|28377.9|28357.9|28382.7|28362.7|28376.4|28356.4|27
1647015000000|2022-03-11 16:10:00|28378.4|28358.4|28378.7|28358.7|28378.7|28358.7|28378.4|28358.4|2
1647015300000|2022-03-11 16:15:00|28379.8|28359.8|28380.4|28360.4|28380.8|28360.8|28379.8|28359.8|9
1647015600000|2022-03-11 16:20:00|28379.8|28359.8|28383.7|28363.7|28383.7|28363.7|28379.8|28359.8|5
1647015900000|2022-03-11 16:25:00|28390.8|28355.8|28389.6|28354.6|28390.8|28355.8|28389.6|28354.6|5
1647016200000|2022-03-11 16:30:00|28390.6|28355.6|28391.2|28356.2|28391.2|28356.2|28388.9|28353.9|7
1647016800000|2022-03-11 16:40:00|28394.2|28359.2|28393.4|28358.4|28394.2|28368.3|28387.8|28355.6|10
1647017100000|2022-03-11 16:45:00|28383.4|28363.4|28382.5|28362.5|28385.9|28365.9|28382.5|28362.5|10
1647017400000|2022-03-11 16:50:00|28383|28363|28386.8|28366.8|28386.8|28366.8|28383|28363|16
1647017700000|2022-03-11 16:55:00|28386.5|28366.5|28392.9|28357.9|28393|28366.5|28385.5|28357.5|6
1647018000000|2022-03-11 17:00:00|28393.4|28358.4|28393.5|28358.5|28393.5|28358.5|28393.4|28358.4|2
1647018300000|2022-03-11 17:05:00|28394|28359|28388.5|28368.5|28394|28368.5|28388|28359|5
1647018600000|2022-03-11 17:10:00|28388|28368|28382.9|28362.9|28389.5|28369.5|28382.9|28362.9|21
1647018900000|2022-03-11 17:15:00|28383|28363|28385.4|28365.4|28385.5|28365.5|28383|28363|8
1647019200000|2022-03-11 17:20:00|28386|28366|28388.4|28368.4|28389.3|28369.3|28386|28366|8
1647019500000|2022-03-11 17:25:00|28389.3|28369.3|28388.4|28368.4|28389.3|28369.3|28388.4|28368.4|2
1647019800000|2022-03-11 17:30:00|28388.3|28368.3|28384.6|28364.6|28389|28369|28384|28364|22
1647020100000|2022-03-11 17:35:00|28384.1|28364.1|28388.5|28368.5|28389|28369|28384.1|28364.1|6
1647020400000|2022-03-11 17:40:00|28388.6|28368.6|28388.6|28368.6|28388.6|28368.6|28388.5|28368.5|3
1647020700000|2022-03-11 17:45:00|28388.5|28368.5|28383.6|28363.6|28389.3|28369.3|28383.6|28363.6|8
1647021000000|2022-03-11 17:50:00|28385|28365|28386.4|28366.4|28386.7|28366.7|28385|28365|5
1647021300000|2022-03-11 17:55:00|28386.7|28366.7|28389.6|28369.6|28390.2|28370.2|28386.7|28366.7|7
1647021600000|2022-03-11 18:00:00|28389.9|28369.9|28390.3|28370.3|28390.3|28370.3|28389.5|28369.5|4
1647023700000|2022-03-11 18:35:00|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|28390.5|28370.5|1
1647024000000|2022-03-11 18:40:00|28391|28371|28391|28371|28391|28371|28391|28371|1
1647024300000|2022-03-11 18:45:00|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|28390.8|28370.8|1
1647024600000|2022-03-11 18:50:00|28390.3|28370.3|28390.4|28370.4|28390.5|28370.5|28390|28370|4
1647024900000|2022-03-11 18:55:00|28391.3|28371.3|28391.5|28371.5|28391.5|28371.5|28391.3|28371.3|2
1647025500000|2022-03-11 19:05:00|28391.8|28371.8|28391.5|28371.5|28391.8|28371.8|28391.5|28371.5|3
1647026100000|2022-03-11 19:15:00|28392.6|28372.6|28390.3|28370.3|28392.6|28372.6|28390.3|28370.3|3
1647026400000|2022-03-11 19:20:00|28390.8|28370.8|28390|28370|28391.5|28371.5|28390|28370|12
1647027300000|2022-03-11 19:35:00|28389.5|28369.5|28390|28370|28390|28370|28389.5|28369.5|2
1647027600000|2022-03-11 19:40:00|28392.5|28372.5|28393|28373|28394.5|28374.5|28392.5|28372.5|7
1647027900000|2022-03-11 19:45:00|28393.5|28373.5|28398.6|28378.6|28399.6|28379.6|28393.5|28373.5|5
1647028200000|2022-03-11 19:50:00|28399.5|28379.5|28399.5|28379.5|28399.9|28379.9|28399.5|28379.5|3
1647029400000|2022-03-11 20:10:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1647030300000|2022-03-11 20:25:00|28399.9|28379.9|28399.5|28379.5|28399.9|28379.9|28399.5|28379.5|2
1647030600000|2022-03-11 20:30:00|28399|28379|28399.5|28379.5|28399.5|28379.5|28399|28379|2
1647031200000|2022-03-11 20:40:00|28399.9|28379.9|28400|28380|28400|28380|28399.9|28379.9|2
1647031500000|2022-03-11 20:45:00|28400.5|28380.5|28405.4|28370.4|28409.5|28381|28399.5|28370.4|7
1647031800000|2022-03-11 20:50:00|28405.7|28370.7|28405.9|28370.9|28405.9|28370.9|28405.7|28370.7|2
1647221400000|2022-03-14 01:30:00|28427.5|28407.5|28434.9|28414.9|28442.2|28416|28426.2|28398.5|38
1647221700000|2022-03-14 01:35:00|28438.4|28418.4|28440|28420|28463|28437.5|28432.5|28412.5|89
1647222000000|2022-03-14 01:40:00|28440.5|28420.5|28447.5|28427.5|28450.3|28427.5|28438.4|28412.5|45
1647222300000|2022-03-14 01:45:00|28448|28428|28470.9|28435.9|28471|28440.5|28444|28418.5|39
1647222600000|2022-03-14 01:50:00|28471|28436|28455.3|28435.3|28484.5|28454|28451.2|28428|96
1647222900000|2022-03-14 01:55:00|28454.8|28434.8|28463|28428|28465|28437.5|28452.8|28425|51
1647223200000|2022-03-14 02:00:00|28462|28427|28457.5|28422.5|28467.5|28438.7|28447.8|28422.5|104
1647223500000|2022-03-14 02:05:00|28458|28423|28465.9|28430.9|28466|28431|28447.8|28420.5|61
1647223800000|2022-03-14 02:10:00|28459.6|28439.6|28456.5|28436.5|28462.5|28442.5|28456.5|28436.5|58
1647224100000|2022-03-14 02:15:00|28455.5|28435.5|28450.5|28430.5|28455.5|28435.5|28444.5|28424.5|38
1647224400000|2022-03-14 02:20:00|28450|28430|28443|28423|28458|28430.5|28443|28422.5|51
1647224700000|2022-03-14 02:25:00|28443.1|28423.1|28442|28422|28446|28426|28442|28422|29
1647225000000|2022-03-14 02:30:00|28442.5|28422.5|28437.5|28417.5|28442.5|28422.5|28433|28413|29
1647225300000|2022-03-14 02:35:00|28438|28418|28447.5|28427.5|28448.5|28428.5|28438|28418|45
1647225600000|2022-03-14 02:40:00|28447.2|28427.2|28447.5|28427.5|28447.5|28427.5|28444|28424|29
1647225900000|2022-03-14 02:45:00|28448.2|28428.2|28448.4|28428.4|28452.5|28432.5|28447.5|28427.5|27
1647226200000|2022-03-14 02:50:00|28449|28429|28463.5|28443.5|28464|28444|28447.5|28427.5|35
1647226500000|2022-03-14 02:55:00|28463|28443|28461.1|28441.1|28463.3|28443.3|28460.6|28440.6|35
1647226800000|2022-03-14 03:00:00|28461.6|28441.6|28457.5|28437.5|28462|28442|28456.1|28436.1|48
1647227100000|2022-03-14 03:05:00|28457.2|28437.2|28457.5|28437.5|28457.5|28437.5|28457|28437|9
1647227400000|2022-03-14 03:10:00|28457.1|28437.1|28457.5|28437.5|28457.6|28437.6|28457.1|28437.1|4
1647227700000|2022-03-14 03:15:00|28457|28437|28456|28436|28458.5|28438.5|28454.5|28434.5|27
1647228000000|2022-03-14 03:20:00|28456.5|28436.5|28453.5|28433.5|28457.5|28437.5|28453.5|28433.5|46
1647228300000|2022-03-14 03:25:00|28454|28434|28453|28433|28460.5|28434.1|28452|28424.5|26
1647228600000|2022-03-14 03:30:00|28453.5|28433.5|28457.5|28437.5|28457.5|28437.5|28453.5|28433.5|14
1647228900000|2022-03-14 03:35:00|28457|28437|28478.3|28458.3|28483|28463|28457|28437|80
1647229200000|2022-03-14 03:40:00|28478.2|28458.2|28486.5|28451.5|28487|28462.5|28472.3|28446.5|66
1647229500000|2022-03-14 03:45:00|28487|28452|28506.5|28486.5|28507|28487|28481.8|28452|72
1647229800000|2022-03-14 03:50:00|28506|28486|28498|28478|28506.5|28486.5|28496|28476|75
1647230100000|2022-03-14 03:55:00|28498.5|28478.5|28511.5|28476.5|28512.5|28483|28498.5|28472.5|17
1647230400000|2022-03-14 04:00:00|28512|28477|28497|28477|28512|28482|28497|28475|17
1647230700000|2022-03-14 04:05:00|28497.5|28477.5|28507.5|28472.5|28510.5|28486.5|28497.5|28472.5|27
1647231000000|2022-03-14 04:10:00|28507.3|28472.3|28512|28492|28523.5|28496.5|28507.3|28472.3|35
1647231300000|2022-03-14 04:15:00|28512.5|28492.5|28512.5|28492.5|28513|28493|28512|28492|7
1647231600000|2022-03-14 04:20:00|28513|28493|28513|28493|28513|28493|28513|28493|1
1647231900000|2022-03-14 04:25:00|28512.5|28492.5|28517.5|28497.5|28518.5|28498.5|28512|28492|16
1647232200000|2022-03-14 04:30:00|28517|28497|28533|28498|28533|28504.7|28516.5|28496.5|18
1647232500000|2022-03-14 04:35:00|28534|28499|28538.9|28503.9|28541|28506|28533.5|28498.5|19
1647232800000|2022-03-14 04:40:00|28538|28503|28514.5|28494.5|28538|28504.1|28514.5|28494.5|19
1647233100000|2022-03-14 04:45:00|28515|28495|28521.5|28486.5|28521.5|28495|28514.5|28486.5|14
1647233400000|2022-03-14 04:50:00|28522|28487|28511|28476|28523.9|28495.1|28504.1|28476|24
1647233700000|2022-03-14 04:55:00|28502.9|28482.9|28512.3|28477.3|28513|28485.4|28500|28475.6|21
1647234000000|2022-03-14 05:00:00|28512|28477|28500.9|28465.9|28513|28478|28498.3|28463.3|43
1647234300000|2022-03-14 05:05:00|28499.4|28464.4|28498.8|28463.8|28500.1|28465.1|28497.8|28462.8|14
1647234600000|2022-03-14 05:10:00|28499.6|28464.6|28498.5|28463.5|28499.6|28464.6|28498.5|28463.5|5
1647234900000|2022-03-14 05:15:00|28499.3|28464.3|28496.4|28461.4|28499.9|28464.9|28495.1|28460.1|10
1647235200000|2022-03-14 05:20:00|28495|28460|28497.5|28462.5|28497.5|28471|28486|28459.5|37
1647235500000|2022-03-14 05:25:00|28497.3|28462.3|28501.5|28466.5|28502|28474.5|28487.4|28461.5|35
1647235800000|2022-03-14 05:30:00|28501|28466|28499.2|28464.2|28501.5|28466.5|28498.7|28463.7|11
1647236100000|2022-03-14 05:35:00|28500.5|28465.5|28502.3|28467.3|28503|28468|28500.5|28465.5|16
1647236400000|2022-03-14 05:40:00|28502.5|28467.5|28501|28466|28502.5|28467.5|28501|28466|16
1647236700000|2022-03-14 05:45:00|28501.5|28466.5|28490.2|28470.2|28502.5|28470.9|28490|28464.5|17
1647237000000|2022-03-14 05:50:00|28490.1|28470.1|28502.7|28467.7|28503.1|28478|28490.1|28462.1|43
1647237300000|2022-03-14 05:55:00|28503|28468|28491.5|28471.5|28505.5|28474|28491|28467.1|38
1647237600000|2022-03-14 06:00:00|28492|28472|28508|28488|28513.1|28488|28492|28472|88
1647237900000|2022-03-14 06:05:00|28507.4|28487.4|28518.4|28498.4|28530.9|28499.5|28505.2|28470.3|54
1647238200000|2022-03-14 06:10:00|28513|28493|28497.9|28477.9|28513|28493|28497.9|28477.9|28
1647238500000|2022-03-14 06:15:00|28497.5|28477.5|28515.9|28480.9|28518.5|28490.1|28494.8|28468.5|40
1647238800000|2022-03-14 06:20:00|28505.5|28485.5|28497.5|28477.5|28513.4|28488.8|28494.8|28471.9|64
1647239100000|2022-03-14 06:25:00|28498.3|28478.3|28489.5|28469.5|28498.3|28478.3|28484.4|28464.4|85
1647239400000|2022-03-14 06:30:00|28490|28470|28499.5|28464.5|28499.5|28474.3|28488.4|28461.5|42
1647239700000|2022-03-14 06:35:00|28491.5|28471.5|28487|28467|28498.1|28473|28487|28461.5|39
1647240000000|2022-03-14 06:40:00|28487.5|28467.5|28497.5|28477.5|28498.9|28478.9|28487|28467|33
1647240300000|2022-03-14 06:45:00|28497|28477|28497|28477|28497|28477|28496.5|28476.5|5
1647240600000|2022-03-14 06:50:00|28497.5|28477.5|28502.5|28482.5|28507|28487|28497|28477|65
1647240900000|2022-03-14 06:55:00|28504.5|28484.5|28518|28498|28529.4|28502.5|28504.5|28484.5|75
1647241200000|2022-03-14 07:00:00|28517.5|28497.5|28517|28497|28517.5|28497.5|28515|28495|47
1647241500000|2022-03-14 07:05:00|28516.5|28496.5|28507.3|28487.3|28517.5|28497.5|28502.5|28482.5|92
1647241800000|2022-03-14 07:10:00|28507.4|28487.4|28517.5|28497.5|28517.5|28497.5|28506|28486|27
1647242100000|2022-03-14 07:15:00|28518|28498|28517.5|28497.5|28523|28503|28517|28497|49
1647242400000|2022-03-14 07:20:00|28518|28498|28510.5|28490.5|28522|28502|28510|28490|57
1647242700000|2022-03-14 07:25:00|28511|28491|28512.5|28492.5|28513|28493|28510.5|28490.5|14
1647243000000|2022-03-14 07:30:00|28513|28493|28513|28493|28513.5|28493.5|28512|28492|17
1647243300000|2022-03-14 07:35:00|28513.5|28493.5|28513|28493|28514|28494|28512.5|28492.5|13
1647243600000|2022-03-14 07:40:00|28512.5|28492.5|28508.8|28488.8|28512.5|28492.5|28508.8|28488.8|31
1647243900000|2022-03-14 07:45:00|28509.9|28489.9|28502.5|28482.5|28509.9|28489.9|28502.5|28482.5|23
1647244200000|2022-03-14 07:50:00|28503|28483|28499.2|28479.2|28504|28484|28499.2|28479.2|23
1647244500000|2022-03-14 07:55:00|28499.6|28479.6|28497|28477|28502|28482|28496.5|28476.5|91
1647244800000|2022-03-14 08:00:00|28497.2|28477.2|28502|28482|28503.5|28483.5|28497|28477|99
1647245100000|2022-03-14 08:05:00|28501.5|28481.5|28504|28469|28505.1|28485.1|28493.9|28467.6|113
1647245400000|2022-03-14 08:10:00|28503.1|28468.1|28496|28461|28504|28474.5|28492.5|28460.5|59
1647245700000|2022-03-14 08:15:00|28495.5|28460.5|28501.6|28466.6|28502.1|28474|28494|28460.5|31
1647246000000|2022-03-14 08:20:00|28501.5|28466.5|28479.9|28444.9|28501.5|28469.2|28464.8|28435.4|41
1647246300000|2022-03-14 08:25:00|28480|28445|28478|28458|28480.5|28458|28466|28443.7|44
1647246600000|2022-03-14 08:30:00|28478.1|28458.1|28479.1|28459.1|28479.6|28459.6|28472.5|28452.5|51
1647246900000|2022-03-14 08:35:00|28476.8|28456.8|28471.1|28451.1|28476.8|28456.8|28468.5|28448.5|121
1647247200000|2022-03-14 08:40:00|28470.5|28450.5|28468.5|28448.5|28471.5|28451.5|28468.1|28448.1|132
1647247500000|2022-03-14 08:45:00|28468.1|28448.1|28455.1|28435.1|28468.1|28448.1|28455.1|28435.1|23
1647247800000|2022-03-14 08:50:00|28455.5|28435.5|28450.9|28430.9|28455.5|28435.5|28450.9|28430.9|11
1647248100000|2022-03-14 08:55:00|28452.1|28432.1|28449.1|28429.1|28452.5|28432.5|28438.5|28418.5|18
1647248400000|2022-03-14 09:00:00|28448.1|28428.1|28452.5|28432.5|28452.5|28432.5|28446.9|28426.9|19
1647248700000|2022-03-14 09:05:00|28453.1|28433.1|28456.5|28436.5|28457.1|28437.1|28449.5|28429.5|28
1647249000000|2022-03-14 09:10:00|28455.5|28435.5|28446|28426|28455.5|28435.5|28446|28426|17
1647249300000|2022-03-14 09:15:00|28445.5|28425.5|28451|28431|28451.5|28431.5|28445.5|28425.5|19
1647249600000|2022-03-14 09:20:00|28453.3|28433.3|28450.8|28430.8|28454|28434|28450.8|28430.8|15
1647249900000|2022-03-14 09:25:00|28450.3|28430.3|28450|28430|28450.3|28430.3|28447.3|28427.3|18
1647250200000|2022-03-14 09:30:00|28450.5|28430.5|28453|28433|28454|28434|28450.5|28430.5|22
1647250500000|2022-03-14 09:35:00|28452.5|28432.5|28454.5|28434.5|28454.5|28434.5|28450.5|28430.5|10
1647250800000|2022-03-14 09:40:00|28454|28434|28450.1|28430.1|28454|28434|28447.8|28427.8|24
1647251100000|2022-03-14 09:45:00|28450.4|28430.4|28441|28421|28452.4|28430.4|28441|28414.6|15
1647251400000|2022-03-14 09:50:00|28436.9|28416.9|28426|28406|28436.9|28416.9|28424.2|28404.2|50
1647251700000|2022-03-14 09:55:00|28425.5|28405.5|28450|28415|28450|28415|28420|28400|25
1647252000000|2022-03-14 10:00:00|28450.5|28415.5|28436.2|28416.2|28450.5|28418|28434.5|28404.5|41
1647252300000|2022-03-14 10:05:00|28436.1|28416.1|28435.5|28415.5|28436.2|28416.2|28435.5|28415.5|12
1647252600000|2022-03-14 10:10:00|28435.9|28415.9|28434.4|28414.4|28436.2|28416.2|28433.7|28413.7|20
1647252900000|2022-03-14 10:15:00|28432.4|28412.4|28436.5|28401.5|28438.1|28412.4|28428.5|28401.5|9
1647253200000|2022-03-14 10:20:00|28439|28404|28434.5|28414.5|28439|28414.9|28431.4|28404|9
1647253500000|2022-03-14 10:25:00|28434|28414|28432|28412|28434|28414|28431.2|28411.2|8
1647253800000|2022-03-14 10:30:00|28432.3|28412.3|28442.5|28422.5|28442.5|28422.5|28432.3|28412.3|16
1647254100000|2022-03-14 10:35:00|28443.9|28423.9|28455|28435|28455.5|28435.5|28443.9|28423.9|15
1647254400000|2022-03-14 10:40:00|28455.1|28435.1|28460.1|28440.1|28465.1|28445.1|28455.1|28435.1|25
1647254700000|2022-03-14 10:45:00|28460.4|28440.4|28453|28433|28460.4|28440.4|28450.4|28430.4|22
1647255000000|2022-03-14 10:50:00|28452.8|28432.8|28455.4|28435.4|28457|28437|28451.8|28431.8|27
1647255300000|2022-03-14 10:55:00|28457|28437|28463|28443|28463|28443|28457|28437|4
1647255600000|2022-03-14 11:00:00|28463.1|28443.1|28450|28430|28463.5|28443.5|28446.3|28426.3|26
1647255900000|2022-03-14 11:05:00|28450.5|28430.5|28455|28435|28455|28435|28450|28430|9
1647256200000|2022-03-14 11:10:00|28455.4|28435.4|28445.6|28410.6|28457.1|28437.1|28435.4|28410.6|42
1647256500000|2022-03-14 11:15:00|28443.5|28408.5|28445.8|28425.8|28446.5|28426.5|28435.9|28407.5|24
1647256800000|2022-03-14 11:20:00|28445.4|28425.4|28445.1|28425.1|28447.9|28427.9|28444.9|28424.9|8
1647257100000|2022-03-14 11:25:00|28446.9|28426.9|28454.9|28434.9|28456.3|28436.3|28446.9|28426.9|13
1647257400000|2022-03-14 11:30:00|28454.4|28434.4|28454.6|28434.6|28454.6|28434.6|28454.4|28434.4|2
1647257700000|2022-03-14 11:35:00|28456.4|28436.4|28458.5|28438.5|28458.5|28438.5|28456.4|28436.4|7
1647258000000|2022-03-14 11:40:00|28458.9|28438.9|28458.9|28438.9|28458.9|28438.9|28458.9|28438.9|1
1647258300000|2022-03-14 11:45:00|28457.9|28437.9|28456.3|28436.3|28457.9|28437.9|28456.3|28436.3|2
1647258600000|2022-03-14 11:50:00|28455.8|28435.8|28458.9|28438.9|28458.9|28438.9|28455.1|28435.1|11
1647258900000|2022-03-14 11:55:00|28458.5|28438.5|28457.9|28437.9|28458.5|28438.5|28452.5|28432.5|19
1647259200000|2022-03-14 12:00:00|28457.1|28437.1|28458.4|28438.4|28463|28443|28454.5|28434.5|24
1647259500000|2022-03-14 12:05:00|28458.5|28438.5|28462.1|28442.1|28462.9|28442.9|28458.5|28438.5|29
1647259800000|2022-03-14 12:10:00|28460.5|28440.5|28455.9|28435.9|28460.9|28440.9|28455.9|28435.9|10
1647260100000|2022-03-14 12:15:00|28454.9|28434.9|28454.2|28434.2|28454.9|28434.9|28454.2|28434.2|3
1647260700000|2022-03-14 12:25:00|28454|28434|28446.8|28426.8|28454|28434|28446.6|28426.6|19
1647261000000|2022-03-14 12:30:00|28446.5|28426.5|28444.7|28424.7|28448|28428|28444.3|28424.3|18
1647261300000|2022-03-14 12:35:00|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|28444.4|28424.4|1
1647261600000|2022-03-14 12:40:00|28443.9|28423.9|28442|28422|28443.9|28423.9|28442|28422|2
1647261900000|2022-03-14 12:45:00|28442.5|28422.5|28438.5|28418.5|28443.9|28423.9|28438.5|28418.5|10
1647262200000|2022-03-14 12:50:00|28440|28420|28441|28421|28442|28422|28438.5|28418.5|11
1647262500000|2022-03-14 12:55:00|28442|28422|28437.9|28417.9|28442.1|28422.1|28437.9|28417.9|25
1647262800000|2022-03-14 13:00:00|28437.5|28417.5|28438.7|28418.7|28441.2|28421.2|28437.5|28417.5|14
1647263100000|2022-03-14 13:05:00|28439|28419|28437.9|28417.9|28440.4|28420.4|28437.8|28417.8|7
1647263400000|2022-03-14 13:10:00|28438.4|28418.4|28435.7|28415.7|28440.2|28420.2|28430|28410|29
1647263700000|2022-03-14 13:15:00|28436.7|28416.7|28440.4|28420.4|28447.5|28427.5|28435.7|28415.7|34
1647264000000|2022-03-14 13:20:00|28440.1|28420.1|28440.5|28420.5|28441|28421|28438.8|28418.8|62
1647264300000|2022-03-14 13:25:00|28440.7|28420.7|28442.5|28422.5|28443.2|28423.2|28438.8|28418.8|76
1647264600000|2022-03-14 13:30:00|28442.7|28422.7|28443|28423|28443|28423|28442.3|28422.3|7
1647264900000|2022-03-14 13:35:00|28449.5|28429.5|28452.5|28432.5|28452.5|28432.5|28449.5|28429.5|10
1647265200000|2022-03-14 13:40:00|28452|28432|28450.2|28430.2|28452|28432|28448|28428|18
1647265500000|2022-03-14 13:45:00|28450.7|28430.7|28450.5|28430.5|28450.7|28430.7|28450.5|28430.5|8
1647265800000|2022-03-14 13:50:00|28450.7|28430.7|28458.4|28438.4|28463.5|28443.5|28450.5|28430.5|20
1647266100000|2022-03-14 13:55:00|28457.9|28437.9|28458|28438|28458|28438|28457.5|28437.5|5
1647266400000|2022-03-14 14:00:00|28458.4|28438.4|28460|28440|28460.8|28440.8|28458.4|28438.4|10
1647266700000|2022-03-14 14:05:00|28459.5|28439.5|28458.4|28438.4|28459.5|28439.5|28457.3|28437.3|7
1647267000000|2022-03-14 14:10:00|28455.6|28435.6|28458|28438|28458|28438|28455.6|28435.6|2
1647267300000|2022-03-14 14:15:00|28458.4|28438.4|28454.8|28434.8|28460.6|28440.6|28454.8|28434.8|14
1647267600000|2022-03-14 14:20:00|28454.3|28434.3|28451.5|28431.5|28455|28435|28446.5|28426.5|20
1647267900000|2022-03-14 14:25:00|28451.2|28431.2|28448.7|28428.7|28451.5|28431.5|28447|28427|13
1647268200000|2022-03-14 14:30:00|28448.2|28428.2|28449.2|28429.2|28450|28430|28448.2|28428.2|6
1647268500000|2022-03-14 14:35:00|28448.7|28428.7|28449.5|28429.5|28449.5|28429.5|28448.2|28428.2|9
1647268800000|2022-03-14 14:40:00|28448.2|28428.2|28449|28429|28449|28429|28446.5|28426.5|10
1647269100000|2022-03-14 14:45:00|28448.7|28428.7|28449|28429|28449|28429|28448.7|28428.7|2
1647269400000|2022-03-14 14:50:00|28448.7|28428.7|28447|28427|28452.5|28432.5|28446.5|28426.5|20
1647269700000|2022-03-14 14:55:00|28447.5|28427.5|28447|28427|28448|28428|28447|28427|4
1647270000000|2022-03-14 15:00:00|28447.5|28427.5|28447|28427|28448|28428|28446.7|28426.7|14
1647270600000|2022-03-14 15:10:00|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|28447.5|28427.5|1
1647270900000|2022-03-14 15:15:00|28447|28427|28450|28430|28450.5|28430.5|28447|28427|8
1647271200000|2022-03-14 15:20:00|28450.9|28430.9|28455|28435|28455|28435|28450.9|28430.9|15
1647271500000|2022-03-14 15:25:00|28454.5|28434.5|28456.5|28436.5|28456.5|28436.5|28454.5|28434.5|4
1647271800000|2022-03-14 15:30:00|28457|28437|28456.2|28436.2|28462.5|28442.5|28456|28436|28
1647272100000|2022-03-14 15:35:00|28455.2|28435.2|28454|28434|28455.2|28435.2|28451|28431|11
1647272400000|2022-03-14 15:40:00|28448.2|28428.2|28449|28429|28449.2|28429.2|28447|28427|6
1647272700000|2022-03-14 15:45:00|28454|28434|28451.2|28431.2|28454|28434|28448.5|28428.5|17
1647273000000|2022-03-14 15:50:00|28450.7|28430.7|28451.5|28431.5|28453|28433|28450.7|28430.7|13
1647273300000|2022-03-14 15:55:00|28452|28432|28453.7|28433.7|28454|28434|28452|28432|9
1647273600000|2022-03-14 16:00:00|28454.2|28434.2|28454.5|28434.5|28455|28435|28451.7|28431.7|10
1647273900000|2022-03-14 16:05:00|28455|28435|28450.7|28430.7|28455.5|28435.5|28447.7|28427.7|20
1647274200000|2022-03-14 16:10:00|28449.7|28429.7|28447.7|28427.7|28451.2|28431.2|28446.7|28426.7|11
1647274500000|2022-03-14 16:15:00|28447.2|28427.2|28447|28427|28447.7|28427.7|28447|28427|4
1647274800000|2022-03-14 16:20:00|28447.5|28427.5|28447.5|28427.5|28448|28428|28447|28427|11
1647275100000|2022-03-14 16:25:00|28448|28428|28448|28428|28448|28428|28447|28427|7
1647275400000|2022-03-14 16:30:00|28447.5|28427.5|28447|28427|28447.5|28427.5|28444.5|28424.5|11
1647275700000|2022-03-14 16:35:00|28448|28428|28448|28428|28448|28428|28448|28428|1
1647276000000|2022-03-14 16:40:00|28447|28427|28447|28427|28447|28427|28446.5|28426.5|3
1647276300000|2022-03-14 16:45:00|28447.5|28427.5|28454.5|28434.5|28454.5|28434.5|28447|28427|8
1647276600000|2022-03-14 16:50:00|28455|28435|28462.5|28442.5|28468.5|28442.5|28452|28425|21
1647276900000|2022-03-14 16:55:00|28465|28445|28471.7|28436.7|28471.7|28446|28464.5|28436.7|8
1647277200000|2022-03-14 17:00:00|28471.2|28436.2|28492.4|28457.4|28493.8|28458.8|28471.2|28436.2|24
1647277500000|2022-03-14 17:05:00|28491.9|28456.9|28492.7|28457.7|28522.1|28487.1|28489.5|28454.5|41
1647277800000|2022-03-14 17:10:00|28493.2|28458.2|28494.2|28474.2|28501.3|28474.2|28486.6|28458.2|9
1647278100000|2022-03-14 17:15:00|28494.3|28474.3|28498.6|28463.6|28500.7|28474.3|28487.4|28459.5|19
1647278400000|2022-03-14 17:20:00|28496|28461|28494.6|28459.6|28496|28461|28494.6|28459.6|3
1647279300000|2022-03-14 17:35:00|28492.6|28457.6|28501.8|28466.8|28501.8|28468.5|28485.5|28457.6|10
1647279600000|2022-03-14 17:40:00|28498.6|28463.6|28501.4|28466.4|28501.8|28466.8|28498|28463|10
1647279900000|2022-03-14 17:45:00|28501.8|28466.8|28502.8|28467.8|28502.8|28467.8|28500.5|28465.5|5
1647280200000|2022-03-14 17:50:00|28499.4|28464.4|28498.9|28463.9|28500.8|28465.8|28497.4|28462.4|8
1647280500000|2022-03-14 17:55:00|28499|28464|28499.9|28464.9|28502.8|28467.8|28499|28464|6
1647281700000|2022-03-14 18:15:00|28500.5|28465.5|28506.8|28471.8|28506.8|28471.8|28500.5|28465.5|4
1647282000000|2022-03-14 18:20:00|28505.4|28470.4|28507.8|28472.8|28507.8|28472.8|28505.4|28470.4|4
1647282300000|2022-03-14 18:25:00|28508.8|28473.8|28530.6|28495.6|28530.6|28495.6|28507.9|28472.9|26
1647282600000|2022-03-14 18:30:00|28530|28495|28529.5|28494.5|28530.9|28495.9|28513.1|28489|19
1647282900000|2022-03-14 18:35:00|28530|28495|28520.8|28485.8|28530|28497.1|28517.1|28482.9|13
1647283500000|2022-03-14 18:45:00|28520.4|28485.4|28520.4|28485.4|28520.4|28485.4|28520.4|28485.4|1
1647284100000|2022-03-14 18:55:00|28523.8|28488.8|28529.5|28494.5|28529.5|28494.5|28523.6|28488.6|4
1647284400000|2022-03-14 19:00:00|28529.6|28494.6|28528.4|28493.4|28529.6|28494.6|28526|28491|7
1647285900000|2022-03-14 19:25:00|28528|28493|28529|28494|28529|28494|28526.9|28491.9|6
1647286200000|2022-03-14 19:30:00|28528.5|28493.5|28533.5|28498.5|28534|28499|28528.5|28493.5|33
1647286500000|2022-03-14 19:35:00|28533.9|28498.9|28533.9|28498.9|28533.9|28498.9|28533.9|28498.9|1
1647286800000|2022-03-14 19:40:00|28534.2|28499.2|28540.5|28505.5|28544|28509|28534.2|28499.2|24
1647287100000|2022-03-14 19:45:00|28540.8|28505.8|28536.4|28501.4|28540.8|28505.8|28536.4|28501.4|4
1647287400000|2022-03-14 19:50:00|28537.4|28502.4|28542.8|28507.8|28542.8|28507.8|28536.6|28501.6|9
1647287700000|2022-03-14 19:55:00|28542.5|28507.5|28542|28507|28542.5|28507.5|28542|28507|4
1647307800000|2022-03-15 01:30:00|28602.2|28582.2|28616.1|28596.1|28626.1|28606.1|28598.5|28578.5|74
1647308100000|2022-03-15 01:35:00|28615.6|28595.6|28631|28611|28658.9|28623.9|28615.6|28595.6|118
1647308400000|2022-03-15 01:40:00|28631.2|28611.2|28620.5|28600.5|28634.5|28614.5|28620|28600|52
1647308700000|2022-03-15 01:45:00|28618|28598|28602|28582|28618|28598|28600.4|28580.4|45
1647309000000|2022-03-15 01:50:00|28602.2|28582.2|28602.5|28582.5|28602.6|28582.6|28587|28567|61
1647309300000|2022-03-15 01:55:00|28599.4|28579.4|28588.5|28568.5|28605|28585|28588.5|28568.5|39
1647309600000|2022-03-15 02:00:00|28587.6|28567.6|28577.8|28557.8|28591.7|28571.7|28573.7|28551.3|100
1647309900000|2022-03-15 02:05:00|28577.2|28557.2|28578.4|28558.4|28584.7|28564.7|28566.2|28546.2|76
1647310200000|2022-03-15 02:10:00|28577|28557|28586.4|28566.4|28587.2|28567.2|28577|28557|64
1647310500000|2022-03-15 02:15:00|28587|28567|28592.2|28572.2|28597|28577|28582.2|28562.2|116
1647310800000|2022-03-15 02:20:00|28593.1|28573.1|28596.6|28576.6|28606.4|28586.4|28590.7|28570.7|84
1647311100000|2022-03-15 02:25:00|28597.2|28577.2|28587.7|28567.7|28597.2|28577.2|28587.2|28567.2|70
1647311400000|2022-03-15 02:30:00|28588.2|28568.2|28584.3|28564.3|28588.2|28568.2|28582.7|28562.7|36
1647311700000|2022-03-15 02:35:00|28584.5|28564.5|28576.8|28556.8|28585|28565|28572.6|28552.6|53
1647312000000|2022-03-15 02:40:00|28577|28557|28577|28557|28577|28557|28569.6|28549.6|33
1647312300000|2022-03-15 02:45:00|28575.5|28555.5|28581|28561|28582|28562|28569|28549|47
1647312600000|2022-03-15 02:50:00|28581.4|28561.4|28584|28564|28584|28564|28573|28553|23
1647312900000|2022-03-15 02:55:00|28583.7|28563.7|28587.7|28567.7|28595.2|28575.2|28583.7|28563.7|43
1647313200000|2022-03-15 03:00:00|28588.2|28568.2|28582|28562|28588.2|28568.2|28576.5|28556.5|36
1647313500000|2022-03-15 03:05:00|28581.5|28561.5|28575|28555|28581.5|28561.5|28574.5|28554.5|24
1647313800000|2022-03-15 03:10:00|28575.5|28555.5|28579.5|28559.5|28579.5|28559.5|28574|28554|34
1647314100000|2022-03-15 03:15:00|28580.5|28560.5|28568.5|28548.5|28580.5|28560.5|28567.5|28547.5|25
1647314400000|2022-03-15 03:20:00|28567|28547|28566.5|28546.5|28567.5|28547.5|28561.5|28541.5|21
1647314700000|2022-03-15 03:25:00|28567|28547|28575|28555|28575.5|28555.5|28564|28544|30
1647315000000|2022-03-15 03:30:00|28574.7|28554.7|28577|28557|28577.5|28557.5|28574.5|28554.5|17
1647315300000|2022-03-15 03:35:00|28577.5|28557.5|28582.7|28562.7|28585.7|28565.7|28575.2|28555.2|61
1647315600000|2022-03-15 03:40:00|28582.2|28562.2|28582.7|28562.7|28583.7|28563.7|28581.6|28561.6|17
1647315900000|2022-03-15 03:45:00|28582.2|28562.2|28582.7|28562.7|28583.2|28563.2|28582.2|28562.2|10
1647316200000|2022-03-15 03:50:00|28582.2|28562.2|28582.7|28562.7|28582.7|28562.7|28582.2|28562.2|4
1647316500000|2022-03-15 03:55:00|28583.2|28563.2|28587.6|28567.6|28587.7|28567.7|28582.7|28562.7|13
1647316800000|2022-03-15 04:00:00|28588.2|28568.2|28582.7|28562.7|28589.2|28569.2|28581.7|28561.7|34
1647317100000|2022-03-15 04:05:00|28582.2|28562.2|28584.2|28564.2|28584.7|28564.7|28580.7|28560.7|20
1647317400000|2022-03-15 04:10:00|28584.7|28564.7|28579.2|28559.2|28585|28565|28579.2|28559.2|16
1647317700000|2022-03-15 04:15:00|28579.7|28559.7|28581.1|28561.1|28586.2|28566.2|28579.7|28559.7|15
1647318000000|2022-03-15 04:20:00|28579.9|28559.9|28581.7|28561.7|28582.2|28562.2|28578.2|28558.2|14
1647318300000|2022-03-15 04:25:00|28581.2|28561.2|28580.7|28560.7|28581.7|28561.7|28580.2|28560.2|11
1647318600000|2022-03-15 04:30:00|28580.2|28560.2|28576.7|28556.7|28580.2|28560.2|28576.7|28556.7|17
1647318900000|2022-03-15 04:35:00|28576.2|28556.2|28572.4|28552.4|28577.1|28557.1|28572|28552|11
1647319200000|2022-03-15 04:40:00|28572.7|28552.7|28568.5|28548.5|28574.7|28554.7|28561.4|28541.4|35
1647319500000|2022-03-15 04:45:00|28567.5|28547.5|28565|28545|28567.5|28547.5|28564.4|28544.4|6
1647319800000|2022-03-15 04:50:00|28564.4|28544.4|28565|28545|28565.2|28545.2|28564.4|28544.4|8
1647320400000|2022-03-15 05:00:00|28565.4|28545.4|28564.5|28544.5|28566|28546|28563.4|28543.4|36
1647320700000|2022-03-15 05:05:00|28564|28544|28567.8|28547.8|28568|28548|28559|28539|24
1647321000000|2022-03-15 05:10:00|28567.3|28547.3|28568|28548|28568.3|28548.3|28567.3|28547.3|7
1647321300000|2022-03-15 05:15:00|28572|28552|28560.5|28540.5|28573.5|28553.5|28553.5|28533.5|55
1647321600000|2022-03-15 05:20:00|28560|28540|28556.7|28536.7|28560|28540|28556|28536|17
1647321900000|2022-03-15 05:25:00|28557|28537|28550.7|28530.7|28559.5|28539.5|28550.5|28530.5|22
1647322200000|2022-03-15 05:30:00|28552.4|28532.4|28549.2|28529.2|28553.2|28533.2|28549.2|28529.2|41
1647322500000|2022-03-15 05:35:00|28549.3|28529.3|28546|28526|28550.9|28530.9|28543.4|28523.4|73
1647322800000|2022-03-15 05:40:00|28546.4|28526.4|28555.7|28535.7|28557.6|28537.6|28546.4|28526.4|23
1647323100000|2022-03-15 05:45:00|28556.2|28536.2|28563.2|28543.2|28563.2|28543.2|28555|28535|49
1647323400000|2022-03-15 05:50:00|28563.7|28543.7|28553|28533|28566|28546|28552|28532|48
1647323700000|2022-03-15 05:55:00|28552.5|28532.5|28553|28533|28557.8|28537.8|28551.4|28531.4|23
1647324000000|2022-03-15 06:00:00|28552.7|28532.7|28569.9|28549.9|28571.7|28551.7|28552.7|28525.9|62
1647324300000|2022-03-15 06:05:00|28569.6|28549.6|28576.7|28556.7|28579.2|28559.2|28569.6|28549.6|39
1647324600000|2022-03-15 06:10:00|28576.4|28556.4|28575.5|28555.5|28581.7|28561.7|28573.2|28553.2|64
1647324900000|2022-03-15 06:15:00|28576|28556|28567.5|28547.5|28576|28556|28561.5|28541.5|44
1647325200000|2022-03-15 06:20:00|28567|28547|28566.7|28546.7|28568|28548|28566|28546|28
1647325500000|2022-03-15 06:25:00|28566.9|28546.9|28566.7|28546.7|28568.5|28548.5|28566.2|28546.2|53
1647325800000|2022-03-15 06:30:00|28566.9|28546.9|28559.4|28539.4|28567.5|28547.5|28556.5|28536.5|49
1647326100000|2022-03-15 06:35:00|28560.2|28540.2|28568.2|28548.2|28568.7|28548.7|28559.2|28539.2|46
1647326400000|2022-03-15 06:40:00|28568|28548|28573.5|28553.5|28573.5|28553.5|28567.7|28547.7|27
1647326700000|2022-03-15 06:45:00|28573.9|28553.9|28571.2|28551.2|28581.5|28561.5|28570.7|28550.7|43
1647327000000|2022-03-15 06:50:00|28571.7|28551.7|28593|28573|28593.5|28573.5|28571.2|28551.2|38
1647327300000|2022-03-15 06:55:00|28592.5|28572.5|28588.5|28568.5|28594.5|28574.5|28588.5|28568.5|33
1647327600000|2022-03-15 07:00:00|28588.7|28568.7|28588|28568|28593|28573|28583|28563|62
1647327900000|2022-03-15 07:05:00|28587.7|28567.7|28582.5|28562.5|28588|28568|28581.9|28561.9|42
1647328200000|2022-03-15 07:10:00|28581.4|28561.4|28590|28570|28590|28570|28581.4|28561.4|29
1647328500000|2022-03-15 07:15:00|28590.5|28570.5|28587.7|28567.7|28593.5|28573.5|28587.2|28567.2|98
1647328800000|2022-03-15 07:20:00|28587.2|28567.2|28574|28554|28590.1|28570.1|28564.5|28544.5|113
1647329100000|2022-03-15 07:25:00|28574.2|28554.2|28582.5|28562.5|28582.8|28562.8|28574.2|28554.2|13
1647329400000|2022-03-15 07:30:00|28582.8|28562.8|28584.5|28564.5|28585.4|28565.4|28582|28562|45
1647329700000|2022-03-15 07:35:00|28585|28565|28578.3|28558.3|28593|28573|28578.3|28558.3|30
1647330000000|2022-03-15 07:40:00|28578.8|28558.8|28568|28548|28579.8|28559.8|28567|28547|66
1647330300000|2022-03-15 07:45:00|28568.5|28548.5|28569|28549|28572|28552|28564.5|28544.5|92
1647330600000|2022-03-15 07:50:00|28568.6|28548.6|28567|28547|28569.5|28549.5|28566.8|28546.8|71
1647330900000|2022-03-15 07:55:00|28565.9|28545.9|28558.7|28538.7|28565.9|28545.9|28557.6|28537.6|94
1647331200000|2022-03-15 08:00:00|28558.4|28538.4|28572.4|28552.4|28572.5|28552.5|28558.4|28538.4|51
1647331500000|2022-03-15 08:05:00|28572|28552|28575|28540|28581.8|28561.8|28561.2|28532.7|45
1647331800000|2022-03-15 08:10:00|28577.6|28542.6|28575.6|28540.6|28580|28545|28575.6|28540.6|6
1647332100000|2022-03-15 08:15:00|28574.7|28539.7|28572.5|28552.5|28574.7|28553.4|28570|28539.6|22
1647332400000|2022-03-15 08:20:00|28572.4|28552.4|28578.6|28558.6|28578.6|28558.6|28572.4|28552.4|40
1647332700000|2022-03-15 08:25:00|28586.5|28551.5|28592.8|28572.8|28593|28573|28582|28551.4|13
1647333000000|2022-03-15 08:30:00|28593|28573|28590.4|28570.4|28593.5|28573.5|28589.5|28569.5|38
1647333300000|2022-03-15 08:35:00|28591.2|28571.2|28602.5|28582.5|28604.1|28584.1|28590.4|28570.4|40
1647333600000|2022-03-15 08:40:00|28602|28582|28589.4|28569.4|28602|28582|28584.4|28564.4|44
1647333900000|2022-03-15 08:45:00|28589.7|28569.7|28590.4|28570.4|28590.4|28570.4|28589.2|28569.2|32
1647334200000|2022-03-15 08:50:00|28592.5|28572.5|28584.1|28564.1|28592.5|28572.5|28582|28562|20
1647334500000|2022-03-15 08:55:00|28584.2|28564.2|28587|28567|28587.6|28567.6|28580.8|28560.8|41
1647334800000|2022-03-15 09:00:00|28584.8|28564.8|28579.7|28559.7|28587.1|28567.1|28579.7|28559.7|23
1647335100000|2022-03-15 09:05:00|28579.4|28559.4|28579.4|28559.4|28579.7|28559.7|28579.4|28559.4|3
1647335400000|2022-03-15 09:10:00|28579.2|28559.2|28574.4|28554.4|28579.2|28559.2|28573.8|28553.8|5
1647335700000|2022-03-15 09:15:00|28573.9|28553.9|28576.6|28556.6|28576.6|28556.6|28573.9|28553.9|5
1647336000000|2022-03-15 09:20:00|28577.1|28557.1|28574.2|28554.2|28582.3|28562.3|28573.7|28553.7|21
1647336300000|2022-03-15 09:25:00|28569.6|28549.6|28569.7|28549.7|28571|28551|28568.9|28548.9|12
1647336600000|2022-03-15 09:30:00|28569.2|28549.2|28568.9|28548.9|28569.2|28549.2|28568.9|28548.9|2
1647336900000|2022-03-15 09:35:00|28569.7|28549.7|28570.2|28550.2|28570.5|28550.5|28569.4|28549.4|5
1647337200000|2022-03-15 09:40:00|28570|28550|28567.6|28547.6|28570|28550|28566.2|28546.2|9
1647337500000|2022-03-15 09:45:00|28568.4|28548.4|28563|28543|28568.4|28548.4|28561.9|28541.9|17
1647337800000|2022-03-15 09:50:00|28562.5|28542.5|28564.9|28529.9|28565|28542.8|28555.1|28526.9|11
1647338100000|2022-03-15 09:55:00|28565|28530|28565|28530|28567.5|28532.5|28565|28530|6
1647338400000|2022-03-15 10:00:00|28567|28532|28574.9|28539.9|28574.9|28543.2|28561.5|28532|16
1647338700000|2022-03-15 10:05:00|28575|28540|28574.9|28539.9|28575|28540|28574.9|28539.9|4
1647339300000|2022-03-15 10:15:00|28572.4|28537.4|28571.1|28536.1|28572.4|28537.4|28571.1|28536.1|3
1647339600000|2022-03-15 10:20:00|28569.9|28534.9|28569|28534|28569.9|28534.9|28569|28534|2
1647339900000|2022-03-15 10:25:00|28567|28547|28568.1|28548.1|28568.1|28548.1|28566.5|28546.5|5
1647340200000|2022-03-15 10:30:00|28568.2|28548.2|28573.4|28553.4|28573.5|28553.5|28565.4|28545.4|13
1647340500000|2022-03-15 10:35:00|28573.5|28553.5|28565.1|28530.1|28579.9|28553.5|28557.1|28529.4|7
1647341100000|2022-03-15 10:45:00|28565.6|28530.6|28567.9|28532.9|28567.9|28546.4|28558.9|28530.6|16
1647341400000|2022-03-15 10:50:00|28568.4|28533.4|28568.4|28533.4|28568.4|28533.4|28568.4|28533.4|1
1647341700000|2022-03-15 10:55:00|28559.7|28539.7|28560.9|28540.9|28566.4|28546.4|28559.7|28539.7|11
1647342000000|2022-03-15 11:00:00|28560.7|28540.7|28567.4|28547.4|28568.9|28548.9|28560.7|28540.7|9
1647342300000|2022-03-15 11:05:00|28567|28547|28566.7|28546.7|28568.2|28548.2|28563.8|28543.8|20
1647342600000|2022-03-15 11:10:00|28564.8|28544.8|28567.4|28547.4|28567.9|28547.9|28563.7|28543.7|17
1647342900000|2022-03-15 11:15:00|28568|28548|28575.1|28540.1|28575.1|28548.5|28567.5|28540.1|6
1647343500000|2022-03-15 11:25:00|28573.5|28538.5|28574.9|28539.9|28575.1|28552.5|28565.4|28537.9|28
1647344100000|2022-03-15 11:35:00|28573.5|28538.5|28572.9|28537.9|28573.5|28538.5|28572.9|28537.9|2
1647345000000|2022-03-15 11:50:00|28572.6|28537.6|28567.4|28547.4|28572.9|28548.8|28567.4|28535.6|10
1647345300000|2022-03-15 11:55:00|28567.8|28547.8|28568|28548|28568|28548|28567|28547|9
1647345600000|2022-03-15 12:00:00|28567.7|28547.7|28560.5|28540.5|28568|28548|28560.5|28540.5|11
1647345900000|2022-03-15 12:05:00|28560.7|28540.7|28552.7|28532.7|28560.7|28540.7|28549.4|28529.4|13
1647346200000|2022-03-15 12:10:00|28553.7|28533.7|28551.2|28531.2|28556|28536|28550.7|28530.7|10
1647346500000|2022-03-15 12:15:00|28550.7|28530.7|28551.2|28531.2|28551.7|28531.7|28550.7|28530.7|7
1647346800000|2022-03-15 12:20:00|28552.2|28532.2|28551.2|28531.2|28554.4|28534.4|28551.2|28531.2|5
1647347100000|2022-03-15 12:25:00|28551.4|28531.4|28552|28532|28555|28535|28551.4|28531.4|8
1647347400000|2022-03-15 12:30:00|28551.7|28531.7|28550|28530|28552|28532|28549.9|28529.9|11
1647347700000|2022-03-15 12:35:00|28551.4|28531.4|28547.5|28527.5|28552.4|28532.4|28547|28527|13
1647348000000|2022-03-15 12:40:00|28548|28528|28548.5|28528.5|28549.8|28529.8|28547.8|28527.8|14
1647348300000|2022-03-15 12:45:00|28557.6|28537.6|28550|28530|28567.1|28540.5|28547.4|28527.4|14
1647348600000|2022-03-15 12:50:00|28550.5|28530.5|28549.9|28529.9|28550.5|28530.5|28549.9|28529.9|3
1647348900000|2022-03-15 12:55:00|28550.4|28530.4|28550.4|28530.4|28550.4|28530.4|28550|28530|3
1647349200000|2022-03-15 13:00:00|28550.5|28530.5|28562.5|28527.5|28565.5|28537.5|28550|28527|17
1647349500000|2022-03-15 13:05:00|28563|28528|28552|28532|28563|28532.5|28551.5|28524.5|10
1647349800000|2022-03-15 13:10:00|28551.5|28531.5|28549.5|28529.5|28552|28532|28549.5|28529.5|9
1647350400000|2022-03-15 13:20:00|28549.3|28529.3|28549.3|28529.3|28549.3|28529.3|28549.3|28529.3|1
1647350700000|2022-03-15 13:25:00|28549.1|28529.1|28551.1|28531.1|28551.8|28531.8|28549.1|28529.1|6
1647351000000|2022-03-15 13:30:00|28551.8|28531.8|28549.1|28529.1|28551.8|28531.8|28548|28528|31
1647351300000|2022-03-15 13:35:00|28548.3|28528.3|28546.8|28526.8|28550.3|28530.3|28546.8|28526.8|39
1647351600000|2022-03-15 13:40:00|28546.1|28526.1|28555.9|28520.9|28556.4|28529.5|28538.5|28514.4|66
1647351900000|2022-03-15 13:45:00|28556.3|28521.3|28533.1|28513.1|28556.5|28521.5|28529.3|28499.5|52
1647352200000|2022-03-15 13:50:00|28533.5|28513.5|28530.1|28510.1|28538.5|28513.5|28529.8|28501.5|14
1647352500000|2022-03-15 13:55:00|28529.8|28509.8|28511.5|28491.5|28532.1|28512.1|28511.5|28489.8|30
1647352800000|2022-03-15 14:00:00|28512.1|28492.1|28517.5|28497.5|28522.5|28502.5|28511.5|28491.5|27
1647353100000|2022-03-15 14:05:00|28522.5|28502.5|28525.5|28505.5|28525.5|28505.5|28520.5|28500.5|8
1647353400000|2022-03-15 14:10:00|28528.1|28508.1|28530.5|28510.5|28535.5|28515.5|28526.3|28506.3|9
1647353700000|2022-03-15 14:15:00|28535.1|28515.1|28536.5|28516.5|28536.5|28516.5|28534.1|28514.1|6
1647354000000|2022-03-15 14:20:00|28536.8|28516.8|28540.5|28505.5|28546.9|28519.3|28529.5|28505.5|24
1647354300000|2022-03-15 14:25:00|28535.9|28500.9|28522.5|28502.5|28535.9|28504.5|28516|28486.5|29
1647354600000|2022-03-15 14:30:00|28522.1|28502.1|28525.1|28505.1|28525.1|28505.1|28522.1|28502.1|4
1647354900000|2022-03-15 14:35:00|28524.5|28504.5|28525.1|28505.1|28525.1|28505.1|28521.5|28501.5|10
1647355200000|2022-03-15 14:40:00|28525.5|28505.5|28531.9|28511.9|28555.5|28520.5|28525.5|28505.5|19
1647355500000|2022-03-15 14:45:00|28533.5|28513.5|28540|28505|28540.5|28515.1|28532.5|28504.6|6
1647356400000|2022-03-15 15:00:00|28522.5|28502.5|28530.5|28510.5|28530.5|28510.5|28522.1|28502.1|3
1647356700000|2022-03-15 15:05:00|28522.5|28502.5|28528|28508|28533.5|28513.5|28522.4|28502.4|37
1647357000000|2022-03-15 15:10:00|28528.1|28508.1|28528.1|28508.1|28528.1|28508.1|28528|28508|9
1647357300000|2022-03-15 15:15:00|28527.5|28507.5|28528.1|28508.1|28528.1|28508.1|28527.5|28507.5|2
1647357600000|2022-03-15 15:20:00|28529.1|28509.1|28531.1|28511.1|28531.5|28511.5|28528.1|28508.1|12
1647357900000|2022-03-15 15:25:00|28530.5|28510.5|28528.1|28508.1|28530.5|28510.5|28527.1|28507.1|4
1647358200000|2022-03-15 15:30:00|28539.5|28504.5|28539.5|28504.5|28539.5|28504.5|28539.5|28504.5|1
1647358800000|2022-03-15 15:40:00|28533.1|28513.1|28536.1|28516.1|28536.1|28516.1|28532.5|28512.5|4
1647359100000|2022-03-15 15:45:00|28535.5|28515.5|28533.1|28513.1|28539.5|28515.5|28533.1|28504|5
1647359400000|2022-03-15 15:50:00|28527.1|28507.1|28538|28503|28539.7|28509.1|28526.1|28503|15
1647359700000|2022-03-15 15:55:00|28539.3|28504.3|28560|28525|28560.9|28525.9|28539.3|28504.3|20
1647360000000|2022-03-15 16:00:00|28560.6|28525.6|28560.6|28525.6|28560.6|28525.6|28560.6|28525.6|1
1647360600000|2022-03-15 16:10:00|28561|28526|28566|28531|28566.5|28542.5|28559|28524|16
1647360900000|2022-03-15 16:15:00|28567.6|28532.6|28560.1|28540.1|28567.6|28543.5|28560.1|28532.6|4
1647361500000|2022-03-15 16:25:00|28556.1|28536.1|28546.1|28526.1|28560|28536.1|28546.1|28520.5|10
1647361800000|2022-03-15 16:30:00|28546|28526|28551|28516|28551|28527|28546|28516|7
1647362100000|2022-03-15 16:35:00|28552.6|28517.6|28547.4|28527.4|28554.9|28528.3|28547.4|28517.5|7
1647362400000|2022-03-15 16:40:00|28547|28527|28547|28527|28547|28527|28547|28527|1
1647362700000|2022-03-15 16:45:00|28547.4|28527.4|28550|28515|28560.5|28529|28546.9|28514|20
1647363000000|2022-03-15 16:50:00|28550.5|28515.5|28547|28512|28552.5|28517.5|28537|28502|45
1647363300000|2022-03-15 16:55:00|28546.5|28511.5|28552.5|28517.5|28552.5|28517.5|28542|28507|23
1647363600000|2022-03-15 17:00:00|28552|28517|28559|28524|28559|28524|28551.5|28516.5|25
1647363900000|2022-03-15 17:05:00|28559.5|28524.5|28562|28527|28562|28527|28559.4|28524.4|5
1647364200000|2022-03-15 17:10:00|28561.4|28526.4|28561.4|28526.4|28561.4|28526.4|28561.4|28526.4|1
1647365700000|2022-03-15 17:35:00|28562.4|28527.4|28563|28528|28563|28528|28562.4|28527.4|2
1647367200000|2022-03-15 18:00:00|28570.4|28535.4|28570|28535|28571.4|28536.4|28568.9|28533.9|9
1647367500000|2022-03-15 18:05:00|28570.6|28535.6|28570.6|28535.6|28570.6|28535.6|28570.6|28535.6|1
1647367800000|2022-03-15 18:10:00|28563|28528|28563|28528|28564.6|28534.9|28554.9|28528|6
1647368100000|2022-03-15 18:15:00|28564|28529|28563|28528|28564|28529|28563|28528|2
1647368400000|2022-03-15 18:20:00|28562.4|28527.4|28561|28526|28563|28528|28559|28524|6
1647369300000|2022-03-15 18:35:00|28561.4|28526.4|28561|28526|28561.4|28526.4|28561|28526|2
1647369600000|2022-03-15 18:40:00|28560|28525|28561|28526|28561|28526|28558|28523|4
1647369900000|2022-03-15 18:45:00|28559|28524|28558|28523|28559|28524|28558|28523|2
1647370200000|2022-03-15 18:50:00|28557.6|28522.6|28553|28518|28558|28523|28552.6|28517.6|7
1647370500000|2022-03-15 18:55:00|28553.4|28518.4|28556|28521|28556|28521|28553|28518|7
1647370800000|2022-03-15 19:00:00|28557|28522|28552.4|28517.4|28557|28522|28549.8|28514.8|10
1647371100000|2022-03-15 19:05:00|28552.9|28517.9|28552.9|28517.9|28552.9|28517.9|28552.4|28517.4|3
1647371400000|2022-03-15 19:10:00|28553.4|28518.4|28553.4|28518.4|28553.4|28518.4|28552.9|28517.9|7
1647371700000|2022-03-15 19:15:00|28552.9|28517.9|28542|28507|28554|28519|28541|28506|7
1647372000000|2022-03-15 19:20:00|28541.9|28506.9|28539.6|28504.6|28541.9|28506.9|28538.1|28503.1|14
1647372300000|2022-03-15 19:25:00|28539.1|28504.1|28538.1|28503.1|28540.1|28505.1|28538.1|28503.1|4
1647372600000|2022-03-15 19:30:00|28538.6|28503.6|28539.1|28504.1|28539.1|28504.1|28536|28501|7
1647372900000|2022-03-15 19:35:00|28541|28506|28544.4|28509.4|28547.4|28512.4|28541|28506|14
1647373200000|2022-03-15 19:40:00|28544.9|28509.9|28542.4|28507.4|28544.9|28509.9|28542.4|28507.4|3
1647373500000|2022-03-15 19:45:00|28541.4|28506.4|28541.1|28506.1|28541.4|28506.4|28541.1|28506.1|2
1647373800000|2022-03-15 19:50:00|28540.6|28505.6|28546.5|28511.5|28548.4|28513.4|28537|28502|16
1647374100000|2022-03-15 19:55:00|28546.2|28511.2|28534.8|28499.8|28547.1|28512.1|28534.8|28499.8|32
1647374400000|2022-03-15 20:00:00|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|28534.4|28499.4|1
1647394200000|2022-03-16 01:30:00|28555|28535|28564.1|28544.1|28577.2|28544.1|28555|28534.1|59
1647394500000|2022-03-16 01:35:00|28565.1|28545.1|28569.8|28549.8|28573.8|28553.8|28565.1|28545.1|42
1647394800000|2022-03-16 01:40:00|28570|28550|28571.8|28551.8|28573.3|28553.3|28565.5|28545.5|33
1647395100000|2022-03-16 01:45:00|28571.3|28551.3|28572|28552|28577.8|28557.8|28567|28547|59
1647395400000|2022-03-16 01:50:00|28571.5|28551.5|28562.4|28542.4|28572|28552|28560.3|28540.3|54
1647395700000|2022-03-16 01:55:00|28563.3|28543.3|28556|28536|28567.3|28547.3|28555.8|28535.8|53
1647396000000|2022-03-16 02:00:00|28556.2|28536.2|28549|28529|28558.8|28538.8|28546.3|28526.3|75
1647396300000|2022-03-16 02:05:00|28551|28531|28566|28546|28566|28546|28551|28531|38
1647396600000|2022-03-16 02:10:00|28565.5|28545.5|28567|28547|28576|28556|28565|28545|27
1647396900000|2022-03-16 02:15:00|28566.5|28546.5|28559.5|28539.5|28567.5|28547.5|28559.5|28539.5|18
1647397200000|2022-03-16 02:20:00|28560|28540|28557.5|28537.5|28563.4|28543.4|28557|28537|48
1647397500000|2022-03-16 02:25:00|28557|28537|28557|28537|28558|28538|28557|28537|4
1647397800000|2022-03-16 02:30:00|28556.5|28536.5|28552|28532|28556.5|28536.5|28551.8|28531.8|14
1647398100000|2022-03-16 02:35:00|28551|28531|28546.5|28526.5|28551.5|28531.5|28545.8|28525.8|24
1647398400000|2022-03-16 02:40:00|28547|28527|28552.5|28532.5|28552.5|28532.5|28545.5|28525.5|24
1647398700000|2022-03-16 02:45:00|28552|28532|28567|28547|28567|28547|28552|28532|39
1647399000000|2022-03-16 02:50:00|28566.5|28546.5|28568|28548|28568|28548|28566.5|28546.5|4
1647399300000|2022-03-16 02:55:00|28570|28550|28572|28552|28573|28553|28567.5|28547.5|55
1647399600000|2022-03-16 03:00:00|28571.5|28551.5|28571.5|28551.5|28572|28552|28566.5|28546.5|19
1647399900000|2022-03-16 03:05:00|28571|28551|28576|28556|28578|28558|28571|28551|28
1647400200000|2022-03-16 03:10:00|28575.5|28555.5|28578|28558|28578|28558|28573|28553|16
1647400500000|2022-03-16 03:15:00|28577.5|28557.5|28588.8|28568.8|28593|28573|28577.5|28557.5|44
1647400800000|2022-03-16 03:20:00|28589|28569|28597.5|28577.5|28599.5|28579.5|28589|28569|22
1647401100000|2022-03-16 03:25:00|28597.1|28577.1|28587.5|28567.5|28597.5|28577.5|28587.5|28567.5|24
1647401400000|2022-03-16 03:30:00|28588|28568|28590.5|28570.5|28596.8|28576.8|28588|28568|31
1647401700000|2022-03-16 03:35:00|28591|28571|28594|28574|28600.9|28580.9|28591|28571|36
1647402000000|2022-03-16 03:40:00|28594.5|28574.5|28589.8|28569.8|28594.5|28574.5|28589.4|28569.4|12
1647402300000|2022-03-16 03:45:00|28589.3|28569.3|28596.4|28576.4|28598|28578|28588|28568|48
1647402600000|2022-03-16 03:50:00|28596.3|28576.3|28597|28577|28600.9|28580.9|28595|28575|27
1647402900000|2022-03-16 03:55:00|28596.8|28576.8|28597|28577|28597|28577|28596|28576|5
1647403200000|2022-03-16 04:00:00|28596.9|28576.9|28593|28573|28596.9|28576.9|28593|28573|29
1647403500000|2022-03-16 04:05:00|28592.5|28572.5|28588.2|28568.2|28592.5|28572.5|28587.7|28567.7|24
1647404100000|2022-03-16 04:15:00|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|28588.8|28568.8|1
1647404400000|2022-03-16 04:20:00|28588.3|28568.3|28588.8|28568.8|28589.3|28569.3|28588.3|28568.3|3
1647404700000|2022-03-16 04:25:00|28589.3|28569.3|28587.3|28567.3|28589.3|28569.3|28586.3|28566.3|13
1647405000000|2022-03-16 04:30:00|28586.3|28566.3|28586.5|28566.5|28586.5|28566.5|28586.3|28566.3|2
1647405300000|2022-03-16 04:35:00|28586|28566|28586|28566|28586|28566|28586|28566|1
1647406200000|2022-03-16 04:50:00|28585.8|28565.8|28586|28566|28586|28566|28585.8|28565.8|2
1647406800000|2022-03-16 05:00:00|28585.8|28565.8|28585.8|28565.8|28585.8|28565.8|28585.8|28565.8|1
1647407100000|2022-03-16 05:05:00|28585.3|28565.3|28585.8|28565.8|28586|28566|28585.1|28565.1|16
1647407400000|2022-03-16 05:10:00|28585.3|28565.3|28585.8|28565.8|28585.8|28565.8|28585.3|28565.3|2
1647407700000|2022-03-16 05:15:00|28585.3|28565.3|28577.8|28557.8|28586|28566|28577.5|28557.5|17
1647408000000|2022-03-16 05:20:00|28577.3|28557.3|28565.3|28545.3|28577.3|28557.3|28565.3|28545.3|32
1647408300000|2022-03-16 05:25:00|28566|28546|28550|28530|28566|28546|28546|28526|49
1647408600000|2022-03-16 05:30:00|28551|28531|28551|28531|28556|28536|28547|28527|54
1647408900000|2022-03-16 05:35:00|28551.5|28531.5|28544|28524|28555|28535|28544|28524|37
1647409200000|2022-03-16 05:40:00|28544.5|28524.5|28536.5|28516.5|28549|28529|28536.5|28516.5|51
1647409500000|2022-03-16 05:45:00|28536|28516|28533.9|28498.9|28538.5|28516|28488|28451.4|100
1647409800000|2022-03-16 05:50:00|28533.5|28498.5|28515.5|28495.5|28539.1|28508.5|28515.5|28495.5|53
1647410100000|2022-03-16 05:55:00|28516|28496|28516|28496|28516.5|28496.5|28510.5|28490.5|79
1647410400000|2022-03-16 06:00:00|28515.5|28495.5|28517.5|28497.5|28518.4|28498.4|28510.9|28490.9|62
1647410700000|2022-03-16 06:05:00|28516.9|28496.9|28523|28503|28530|28510|28516.9|28496.9|93
1647411000000|2022-03-16 06:10:00|28523.5|28503.5|28527|28507|28530.3|28510.3|28522|28502|66
1647411300000|2022-03-16 06:15:00|28527.5|28507.5|28533.5|28513.5|28540.5|28513.5|28526|28504.5|90
1647411600000|2022-03-16 06:20:00|28531.7|28511.7|28528.2|28508.2|28534.5|28514.5|28519.7|28499.7|106
1647411900000|2022-03-16 06:25:00|28527.7|28507.7|28531.2|28511.2|28532.1|28512.1|28525.4|28505.4|109
1647412200000|2022-03-16 06:30:00|28531.6|28511.6|28537.4|28517.4|28539.2|28519.2|28530.1|28510.1|61
1647412500000|2022-03-16 06:35:00|28537.3|28517.3|28537.8|28517.8|28538.4|28518.4|28533.8|28513.8|24
1647412800000|2022-03-16 06:40:00|28537.5|28517.5|28538.5|28518.5|28538.5|28518.5|28537.5|28517.5|13
1647413100000|2022-03-16 06:45:00|28538.3|28518.3|28537.4|28517.4|28545|28518.3|28536.4|28510|10
1647413400000|2022-03-16 06:50:00|28545|28510|28538.3|28518.3|28545|28518.8|28537|28510|48
1647413700000|2022-03-16 06:55:00|28538|28518|28545.2|28510.2|28545.2|28518.3|28535.1|28507.5|50
1647414000000|2022-03-16 07:00:00|28537.7|28517.7|28528.1|28508.1|28538.9|28518.9|28528.1|28508.1|28
1647414300000|2022-03-16 07:05:00|28527.6|28507.6|28529.5|28494.5|28532.4|28508|28524.5|28494.5|23
1647414600000|2022-03-16 07:10:00|28529.8|28494.8|28517.9|28497.9|28530|28499|28517.1|28494.5|23
1647414900000|2022-03-16 07:15:00|28517.7|28497.7|28517.5|28497.5|28518.2|28498.2|28516.5|28496.5|17
1647415200000|2022-03-16 07:20:00|28518|28498|28518|28498|28519|28499|28517.5|28497.5|11
1647415500000|2022-03-16 07:25:00|28518.5|28498.5|28511.4|28476.4|28520|28500|28504.5|28476.4|34
1647415800000|2022-03-16 07:30:00|28511|28476|28514|28479|28516.6|28481.6|28511|28476|20
1647416100000|2022-03-16 07:35:00|28513.7|28478.7|28524.5|28489.5|28525|28493.7|28512.9|28477.9|73
1647416400000|2022-03-16 07:40:00|28524.4|28489.4|28524.5|28489.5|28524.5|28494|28513.9|28481.8|31
1647416700000|2022-03-16 07:45:00|28530|28495|28534|28499|28536.5|28508|28523.3|28495|20
1647417000000|2022-03-16 07:50:00|28534.5|28499.5|28534.4|28499.4|28535|28500|28534|28499|58
1647417300000|2022-03-16 07:55:00|28534|28499|28523|28503|28535|28507|28519|28490.5|93
1647417600000|2022-03-16 08:00:00|28524|28504|28510|28475|28524.5|28504.5|28502.5|28475|25
1647417900000|2022-03-16 08:05:00|28510.5|28475.5|28488|28468|28510.5|28479|28487|28467|63
1647418200000|2022-03-16 08:10:00|28488.5|28468.5|28467.3|28447.3|28495.7|28475.7|28464.6|28444.6|62
1647418500000|2022-03-16 08:15:00|28467|28447|28451.5|28431.5|28467.5|28447.5|28451.5|28431.5|48
1647418800000|2022-03-16 08:20:00|28451|28431|28447|28427|28484.6|28449.6|28430.4|28402.5|114
1647419100000|2022-03-16 08:25:00|28447.5|28427.5|28472.3|28437.3|28484.1|28449.1|28445|28425|32
1647419400000|2022-03-16 08:30:00|28475.8|28440.8|28435.9|28415.9|28475.8|28440.8|28427|28407|86
1647419700000|2022-03-16 08:35:00|28437.4|28417.4|28451.5|28431.5|28455.4|28435.4|28437.4|28417.4|32
1647420000000|2022-03-16 08:40:00|28451.1|28431.1|28458.5|28423.5|28461|28435.5|28451.1|28422.9|16
1647420300000|2022-03-16 08:45:00|28450.6|28430.6|28453.9|28433.9|28453.9|28433.9|28450.6|28430.6|15
1647420600000|2022-03-16 08:50:00|28453.7|28433.7|28474|28454|28474.2|28454.2|28453.4|28433.4|28
1647420900000|2022-03-16 08:55:00|28474.2|28454.2|28472|28452|28475.6|28455.6|28471.4|28451.4|17
1647421200000|2022-03-16 09:00:00|28472.1|28452.1|28472|28452|28476.5|28456.5|28472|28452|20
1647421500000|2022-03-16 09:05:00|28468|28448|28455.6|28435.6|28468|28448|28455.4|28435.4|14
1647421800000|2022-03-16 09:10:00|28455.4|28435.4|28451.6|28431.6|28456.4|28436.4|28451.5|28431.5|18
1647422100000|2022-03-16 09:15:00|28451.5|28431.5|28457.1|28437.1|28459|28439|28451|28431|25
1647422400000|2022-03-16 09:20:00|28457|28437|28461|28441|28461.5|28441.5|28455.7|28435.7|18
1647422700000|2022-03-16 09:25:00|28461.5|28441.5|28466.5|28446.5|28467.6|28447.6|28461.5|28441.5|25
1647423000000|2022-03-16 09:30:00|28466.1|28446.1|28466.5|28446.5|28466.5|28446.5|28466.1|28446.1|2
1647423600000|2022-03-16 09:40:00|28468|28448|28486.4|28451.4|28486.9|28459.4|28466|28446|17
1647423900000|2022-03-16 09:45:00|28471.4|28451.5|28471.4|28451.4|28471.5|28451.5|28471.4|28451.4|17
1647424200000|2022-03-16 09:50:00|28471.5|28451.5|28469|28449|28471.5|28451.5|28468.5|28448.5|8
1647425100000|2022-03-16 10:05:00|28468.4|28448.4|28474.9|28454.9|28475.1|28455.1|28468|28448|15
1647425400000|2022-03-16 10:10:00|28475|28455|28454.1|28434.1|28475.1|28455.1|28453.4|28424.9|27
1647425700000|2022-03-16 10:15:00|28454.4|28434.4|28464.1|28444.1|28464.1|28444.1|28454.4|28434.4|9
1647426000000|2022-03-16 10:20:00|28466.5|28446.5|28466.5|28446.5|28467.1|28447.1|28466.5|28446.5|3
1647426300000|2022-03-16 10:25:00|28466|28446|28466|28446|28468.5|28448.5|28466|28446|5
1647426600000|2022-03-16 10:30:00|28468.5|28448.5|28468|28448|28468.5|28448.5|28468|28448|2
1647426900000|2022-03-16 10:35:00|28468.5|28448.5|28467.4|28447.4|28468.5|28448.5|28467.4|28447.4|3
1647427500000|2022-03-16 10:45:00|28467|28447|28455.4|28435.4|28467|28447|28452.1|28432.1|4
1647427800000|2022-03-16 10:50:00|28455.5|28435.5|28457.5|28437.5|28458.4|28438.4|28455|28435|13
1647428100000|2022-03-16 10:55:00|28453|28433|28455.5|28435.5|28455.5|28435.5|28453|28433|2
1647428400000|2022-03-16 11:00:00|28456|28436|28462.1|28442.1|28462.5|28442.5|28456|28436|10
1647428700000|2022-03-16 11:05:00|28454.4|28434.4|28455.8|28435.8|28456|28436|28453|28433|16
1647429000000|2022-03-16 11:10:00|28456|28436|28453.5|28433.5|28456|28436|28453.5|28433.5|5
1647429600000|2022-03-16 11:20:00|28453.3|28433.3|28453|28433|28453.3|28433.3|28453|28433|2
1647429900000|2022-03-16 11:25:00|28452.4|28432.4|28451.4|28431.4|28452.4|28432.4|28451.4|28431.4|2
1647430200000|2022-03-16 11:30:00|28449|28429|28449.5|28429.5|28449.5|28429.5|28448|28428|7
1647430500000|2022-03-16 11:35:00|28446|28426|28446.1|28426.1|28449|28429|28445.4|28425.4|11
1647430800000|2022-03-16 11:40:00|28446|28426|28448.1|28428.1|28449|28429|28446|28426|17
1647431100000|2022-03-16 11:45:00|28447.6|28427.6|28434.8|28414.8|28447.6|28427.6|28434.8|28414.8|11
1647431400000|2022-03-16 11:50:00|28434.9|28414.9|28432.9|28412.9|28435.1|28415.1|28429.9|28409.9|17
1647431700000|2022-03-16 11:55:00|28433|28413|28433|28413|28433.5|28413.5|28432.5|28412.5|11
1647432000000|2022-03-16 12:00:00|28433.5|28413.5|28433.8|28413.8|28433.8|28413.8|28433.5|28413.5|2
1647432300000|2022-03-16 12:05:00|28433.5|28413.5|28439.5|28419.5|28439.5|28419.5|28433.5|28413.5|10
1647432600000|2022-03-16 12:10:00|28440|28420|28443.3|28423.3|28443.8|28423.8|28440|28420|16
1647432900000|2022-03-16 12:15:00|28444.8|28424.8|28455.2|28435.2|28455.8|28435.8|28444.8|28424.8|21
1647433200000|2022-03-16 12:20:00|28454.9|28434.9|28458.3|28438.3|28458.3|28438.3|28454.9|28434.9|7
1647433500000|2022-03-16 12:25:00|28459.5|28439.5|28467|28432|28467|28439.5|28456.5|28432|16
1647433800000|2022-03-16 12:30:00|28468.5|28433.5|28459.4|28439.4|28468.5|28439.5|28459.4|28433.5|3
1647434100000|2022-03-16 12:35:00|28458.8|28438.8|28459.4|28439.4|28461|28441|28458.8|28438.8|4
1647434400000|2022-03-16 12:40:00|28459.5|28439.5|28460.5|28440.5|28461|28441|28459.4|28439.4|7
1647434700000|2022-03-16 12:45:00|28460|28440|28462.5|28442.5|28465.3|28445.3|28460|28440|11
1647435000000|2022-03-16 12:50:00|28461.5|28441.5|28458.5|28438.5|28461.5|28441.5|28457.3|28437.3|15
1647435300000|2022-03-16 12:55:00|28458|28438|28456|28436|28458|28438|28455|28435|9
1647435600000|2022-03-16 13:00:00|28455|28435|28456|28436|28456|28436|28455|28435|3
1647436200000|2022-03-16 13:10:00|28456.3|28436.3|28456.3|28436.3|28456.3|28436.3|28456.3|28436.3|1
1647436500000|2022-03-16 13:15:00|28455.8|28435.8|28463|28443|28463|28443|28455.8|28435.8|24
1647436800000|2022-03-16 13:20:00|28465|28445|28463.8|28443.8|28495.4|28460.4|28460.5|28440.5|59
1647437100000|2022-03-16 13:25:00|28461.8|28441.8|28465.5|28445.5|28471|28451|28461.7|28441.7|32
1647437400000|2022-03-16 13:30:00|28467.8|28447.8|28466.8|28446.8|28467.8|28447.8|28465|28445|19
1647437700000|2022-03-16 13:35:00|28466.5|28446.5|28469.9|28434.9|28472.5|28446.5|28443.7|28418.5|56
1647438000000|2022-03-16 13:40:00|28471.5|28436.5|28471.5|28436.5|28472|28443.1|28463.1|28434.7|9
1647438300000|2022-03-16 13:45:00|28471.3|28436.3|28448.5|28413.5|28471.3|28437.6|28446.3|28411.3|32
1647438600000|2022-03-16 13:50:00|28449.9|28414.9|28455.8|28420.8|28460|28426.5|28445|28410|24
1647438900000|2022-03-16 13:55:00|28455.3|28420.3|28440.9|28420.9|28456.5|28431.5|28436.4|28402.5|38
1647439200000|2022-03-16 14:00:00|28441|28421|28433.6|28413.6|28444.4|28424.4|28426|28406|47
1647439500000|2022-03-16 14:05:00|28433.9|28413.9|28436|28416|28439.5|28416.3|28428.1|28403.7|26
1647439800000|2022-03-16 14:10:00|28434|28414|28425.1|28405.1|28442.5|28422.5|28424|28399|74
1647440100000|2022-03-16 14:15:00|28424.8|28404.8|28414.5|28394.5|28426.1|28406.1|28411.5|28391.5|63
1647440400000|2022-03-16 14:20:00|28421.5|28401.5|28425.5|28405.5|28431|28406.5|28414.1|28392.6|46
1647440700000|2022-03-16 14:25:00|28426|28406|28435.1|28415.1|28436.3|28416.3|28425.5|28405.5|31
1647441000000|2022-03-16 14:30:00|28434.6|28414.6|28430.3|28410.3|28440.1|28420.1|28429.8|28409.8|32
1647441300000|2022-03-16 14:35:00|28430|28410|28430.9|28410.9|28443.1|28416.6|28417.6|28391.5|54
1647441600000|2022-03-16 14:40:00|28430.4|28410.4|28446|28411|28446.5|28411.5|28417.7|28390|52
1647441900000|2022-03-16 14:45:00|28435.1|28415.1|28437|28402|28437|28416.1|28424.1|28399.5|17
1647442200000|2022-03-16 14:50:00|28438.9|28403.9|28430.4|28395.4|28443|28410.5|28419.5|28393.5|46
1647442500000|2022-03-16 14:55:00|28430.5|28395.5|28433.5|28413.5|28438.6|28413.5|28421.5|28394|23
1647442800000|2022-03-16 15:00:00|28433.2|28413.2|28429.5|28409.5|28435.2|28415.2|28429.5|28409.5|19
1647443100000|2022-03-16 15:05:00|28437.7|28402.7|28430.5|28410.5|28437.7|28414.1|28429.1|28402.3|16
1647443400000|2022-03-16 15:10:00|28434.2|28414.2|28429.1|28409.1|28445.5|28414.2|28427.4|28407.4|16
1647443700000|2022-03-16 15:15:00|28431.1|28411.1|28445.5|28410.5|28445.5|28417.5|28430.5|28410.3|15
1647444000000|2022-03-16 15:20:00|28438.5|28418.5|28440.5|28405.5|28440.5|28418.5|28435.5|28405.5|8
1647445200000|2022-03-16 15:40:00|28437.5|28402.5|28427.9|28407.9|28437.5|28410.1|28426.5|28399.5|9
1647445500000|2022-03-16 15:45:00|28426.5|28406.5|28430.8|28410.8|28431.1|28411.1|28426.5|28406.5|62
1647445800000|2022-03-16 15:50:00|28428.5|28408.5|28428.2|28393.2|28430.8|28410.8|28422.7|28393.2|20
1647446100000|2022-03-16 15:55:00|28428|28393|28412|28377|28428|28395.1|28402.4|28377|26
1647446400000|2022-03-16 16:00:00|28413|28378|28412|28392|28435.4|28404.1|28399.8|28377.5|80
1647446700000|2022-03-16 16:05:00|28413|28393|28403.5|28383.5|28417.9|28393.5|28402.5|28380.8|48
1647447000000|2022-03-16 16:10:00|28402.5|28382.5|28409.1|28389.1|28419.5|28393.1|28402.4|28373.6|80
1647447300000|2022-03-16 16:15:00|28408.6|28388.6|28406.3|28386.3|28408.6|28388.6|28405.8|28385.8|28
1647447600000|2022-03-16 16:20:00|28407.6|28387.6|28407.3|28387.3|28411.8|28391.8|28406.2|28386.2|23
1647447900000|2022-03-16 16:25:00|28406.3|28386.3|28407.6|28387.6|28411.3|28391.3|28406.3|28386.3|24
1647448200000|2022-03-16 16:30:00|28407.9|28387.9|28410.5|28375.5|28411.8|28387.9|28407.9|28375.5|6
1647448500000|2022-03-16 16:35:00|28410|28375|28406.5|28371.5|28410|28375|28405|28370|11
1647448800000|2022-03-16 16:40:00|28407|28372|28397.1|28377.1|28408.6|28377.4|28397.1|28370.4|21
1647449100000|2022-03-16 16:45:00|28404.9|28369.9|28409.1|28374.1|28413.4|28378.4|28404.1|28369.1|58
1647449400000|2022-03-16 16:50:00|28408.6|28373.6|28404.4|28369.4|28409.1|28374.1|28404.4|28369.4|26
1647449700000|2022-03-16 16:55:00|28404.1|28369.1|28403.6|28368.6|28406.4|28371.4|28402.6|28367.6|66
1647450000000|2022-03-16 17:00:00|28403.5|28368.5|28402|28382|28406.7|28382.5|28394.7|28367.2|35
1647450300000|2022-03-16 17:05:00|28402.4|28382.4|28407.2|28387.2|28407.5|28387.5|28402.4|28382.4|14
1647450600000|2022-03-16 17:10:00|28406.6|28386.6|28407.2|28387.2|28407.2|28387.2|28406.6|28386.6|6
1647450900000|2022-03-16 17:15:00|28406.2|28386.2|28408|28373|28412.5|28388|28406.2|28373|9
1647451200000|2022-03-16 17:20:00|28407.5|28372.5|28408.5|28373.5|28412|28377|28407.5|28372.5|4
1647451500000|2022-03-16 17:25:00|28407.5|28372.5|28403|28368|28410.5|28375.5|28402.5|28367.5|22
1647451800000|2022-03-16 17:30:00|28403.5|28368.5|28402.5|28367.5|28404|28369|28402.5|28367.5|9
1647452100000|2022-03-16 17:35:00|28395.5|28375.5|28395.5|28375.5|28395.5|28375.5|28394.5|28374.5|3
1647452400000|2022-03-16 17:40:00|28398.5|28378.5|28402|28367|28405.5|28378.5|28398|28367|8
1647452700000|2022-03-16 17:45:00|28402.5|28367.5|28409.5|28374.5|28409.5|28378.5|28395.5|28367.5|14
1647453000000|2022-03-16 17:50:00|28409|28374|28405|28370|28409.5|28374.5|28405|28370|7
1647453300000|2022-03-16 17:55:00|28404.5|28369.5|28416|28381|28416|28381|28404|28369|21
1647453600000|2022-03-16 18:00:00|28415.5|28380.5|28457|28415|28461|28419|28415.5|28380.5|84
1647453900000|2022-03-16 18:05:00|28454.7|28412.7|28456|28415|28478.5|28436.5|28444|28402|62
1647454200000|2022-03-16 18:10:00|28458|28418|28456|28415|28461.5|28419.5|28456|28414|21
1647454500000|2022-03-16 18:15:00|28455|28417|28444|28416|28458|28428|28437.5|28402.5|44
1647454800000|2022-03-16 18:20:00|28447.5|28417|28463|28428|28463|28431|28445.5|28410.5|39
1647455100000|2022-03-16 18:25:00|28464|28427|28463|28428|28465|28430|28460|28422|20
1647455400000|2022-03-16 18:30:00|28458|28423|28465.5|28430.5|28478.5|28447|28458|28423|47
1647455700000|2022-03-16 18:35:00|28467|28432|28451|28416|28471|28436|28451|28416|44
1647456000000|2022-03-16 18:40:00|28450.5|28415.5|28450|28415|28453|28418|28439.5|28404.5|21
1647456300000|2022-03-16 18:45:00|28444|28417|28423|28390|28444|28417|28415.5|28380.5|35
1647456600000|2022-03-16 18:50:00|28424|28389|28412|28384|28425|28390|28412|28384|23
1647456900000|2022-03-16 18:55:00|28415.5|28385|28408|28373|28416|28385|28402|28367|20
1647457200000|2022-03-16 19:00:00|28408.5|28373.5|28432.4|28390.4|28441|28410|28408.5|28373.5|34
1647457500000|2022-03-16 19:05:00|28431.9|28389.9|28422.1|28380.1|28431.9|28389.9|28421.6|28379.6|22
1647457800000|2022-03-16 19:10:00|28422.5|28380.5|28402.5|28367.5|28423|28382|28401|28366|46
1647458100000|2022-03-16 19:15:00|28403|28368|28395.5|28360.5|28408|28373|28394.5|28359.5|37
1647458400000|2022-03-16 19:20:00|28396|28361|28395.5|28360.5|28396.5|28361.5|28390.5|28355.5|21
1647458700000|2022-03-16 19:25:00|28395|28360|28389|28358|28396.5|28363|28382.7|28353.2|16
1647459000000|2022-03-16 19:30:00|28388.8||28389||28389||28388.8||2
1647459300000|2022-03-16 19:35:00|28390|28359|28389|28358|28390|28359|28389|28358|4
1647459600000|2022-03-16 19:40:00|28394.9|28359|28392|28359|28394.9|28364|28386.4|28356|23
1647459900000|2022-03-16 19:45:00|28393|28360|28382|28347|28393|28362|28382|28347|34
1647460200000|2022-03-16 19:50:00|28383|28348|28387.5|28352.5|28387.5|28355|28379|28346.5|34
1647460500000|2022-03-16 19:55:00|28388|28353|28381|28346|28388|28353|28380.5|28345.5|11
1647480600000|2022-03-17 01:30:00|28401|28366|28392.6|28372.6|28401|28373.5|28377.5|28357.5|104
1647480900000|2022-03-17 01:35:00|28393|28373|28405|28385|28408.7|28388.7|28392.5|28372.5|102
1647481200000|2022-03-17 01:40:00|28404.1|28384.1|28428.8|28393.8|28428.9|28399.8|28404.1|28384.1|41
1647481500000|2022-03-17 01:45:00|28428.5|28393.5|28425|28405|28432.5|28405.4|28417.5|28393.3|47
1647481800000|2022-03-17 01:50:00|28424.5|28404.5|28430.5|28410.5|28430.5|28410.5|28424.5|28404.5|42
1647482100000|2022-03-17 01:55:00|28430|28410|28429.5|28409.5|28431|28411|28426.5|28406.5|46
1647482400000|2022-03-17 02:00:00|28429|28409|28430.6|28410.6|28430.9|28410.9|28425|28405|33
1647482700000|2022-03-17 02:05:00|28430.1|28410.1|28428|28408|28430.5|28410.5|28427.5|28407.5|46
1647483000000|2022-03-17 02:10:00|28427.5|28407.5|28427.5|28407.5|28439.5|28419.5|28423|28403|66
1647483300000|2022-03-17 02:15:00|28427|28407|28427|28407|28429.5|28409.5|28422|28402|56
1647483600000|2022-03-17 02:20:00|28426.6|28406.6|28410.5|28390.5|28427|28407|28409|28389|62
1647483900000|2022-03-17 02:25:00|28410|28390|28400.2|28380.2|28410.7|28390.4|28396.9|28372.5|45
1647484200000|2022-03-17 02:30:00|28399.7|28379.7|28402.7|28382.7|28406|28386|28399.5|28379.5|32
1647484500000|2022-03-17 02:35:00|28402.4|28382.4|28408|28388|28408.5|28388.5|28402.4|28382.4|38
1647484800000|2022-03-17 02:40:00|28407.5|28387.5|28402|28382|28407.5|28387.5|28398.5|28378.5|42
1647485100000|2022-03-17 02:45:00|28401.5|28381.5|28393.5|28373.5|28401.5|28381.5|28393.5|28373.5|48
1647485400000|2022-03-17 02:50:00|28392.4|28372.4|28385.5|28365.5|28392.5|28372.5|28373|28353|96
1647485700000|2022-03-17 02:55:00|28385.6|28365.6|28376|28356|28385.6|28365.6|28372.5|28352.5|59
1647486000000|2022-03-17 03:00:00|28377.4|28357.4|28360|28340|28386.5|28366.5|28346.5|28320.5|134
1647486300000|2022-03-17 03:05:00|28359.5|28339.5|28358.5|28338.5|28370.5|28350.5|28355.5|28335.5|52
1647486600000|2022-03-17 03:10:00|28361|28341|28382|28362|28384|28364|28361|28341|54
1647486900000|2022-03-17 03:15:00|28382.5|28362.5|28372.5|28352.5|28389|28369|28372|28352|41
1647487200000|2022-03-17 03:20:00|28374|28354|28384|28364|28388|28368|28374|28354|47
1647487500000|2022-03-17 03:25:00|28383.5|28363.5|28381|28361|28391|28371|28381|28361|70
1647487800000|2022-03-17 03:30:00|28381.5|28361.5|28387.5|28367.5|28388.5|28368.5|28380|28360|37
1647488100000|2022-03-17 03:35:00|28387|28367|28374.5|28354.5|28387.5|28367.5|28374.5|28354.5|66
1647488400000|2022-03-17 03:40:00|28376.6|28356.6|28387|28367|28394.2|28367.5|28376.6|28352.3|54
1647488700000|2022-03-17 03:45:00|28386.5|28366.5|28416|28396|28417|28397|28386.5|28366.5|104
1647489000000|2022-03-17 03:50:00|28416.5|28396.5|28391.7|28356.7|28421.5|28401.5|28383|28353.5|76
1647489300000|2022-03-17 03:55:00|28393.9|28358.9|28404|28369|28417|28382|28390.4|28355.4|54
1647489600000|2022-03-17 04:00:00|28404.5|28369.5|28403.5|28368.5|28404.5|28369.5|28403.5|28368.5|5
1647489900000|2022-03-17 04:05:00|28402.5|28367.5|28398.2|28363.2|28402.5|28367.5|28397.9|28362.9|10
1647490200000|2022-03-17 04:10:00|28398.8|28363.8|28391|28356|28398.8|28368|28388|28355|11
1647490500000|2022-03-17 04:15:00|28393.5|28358.5|28411.2|28376.2|28414|28379|28393.5|28358.5|39
1647490800000|2022-03-17 04:20:00|28410|28375|28401|28366|28410|28375|28400|28365|20
1647491100000|2022-03-17 04:25:00|28400.5|28365.5|28393|28373|28400.5|28373|28392.5|28365.5|9
1647491400000|2022-03-17 04:30:00|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|28392.5|28372.5|1
1647491700000|2022-03-17 04:35:00|28392|28372|28379.5|28344.5|28398.5|28372|28370|28344.5|24
1647492000000|2022-03-17 04:40:00|28380.5|28345.5|28379.5|28344.5|28380.5|28345.5|28379|28344|5
1647492300000|2022-03-17 04:45:00|28379|28344|28377|28342|28379.5|28344.5|28376|28341|12
1647492600000|2022-03-17 04:50:00|28376.5|28341.5|28363.9|28328.9|28377|28342|28343.2|28313.7|77
1647492900000|2022-03-17 04:55:00|28364.4|28329.4|28379.6|28344.6|28385.2|28350.2|28364.4|28329.4|52
1647493200000|2022-03-17 05:00:00|28378.7|28343.7|28377.9|28342.9|28380.1|28345.1|28374.7|28339.7|7
1647493500000|2022-03-17 05:05:00|28378.1|28343.1|28374.5|28339.5|28383.1|28348.1|28374.5|28339.5|28
1647493800000|2022-03-17 05:10:00|28374|28339|28379|28344|28383.5|28348.7|28367.7|28338.5|28
1647494100000|2022-03-17 05:15:00|28378|28343|28351.5|28331.5|28378|28343|28350|28328.5|65
1647494400000|2022-03-17 05:20:00|28351|28331|28349.5|28329.5|28351|28331|28337|28306|38
1647494700000|2022-03-17 05:25:00|28349|28329|28350|28330|28353.5|28333.5|28348.5|28328.5|26
1647495000000|2022-03-17 05:30:00|28349.5|28329.5|28346.6|28326.6|28349.5|28329.5|28345.5|28325.5|26
1647495300000|2022-03-17 05:35:00|28347|28327|28347.5|28327.5|28354|28334|28347|28327|18
1647495600000|2022-03-17 05:40:00|28346.5|28326.5|28349.5|28329.5|28352|28332|28337.7|28317.7|54
1647495900000|2022-03-17 05:45:00|28350|28330|28350|28330|28352|28332|28350|28330|7
1647496200000|2022-03-17 05:50:00|28349.5|28329.5|28348.3|28313.3|28349.5|28329.5|28336.4|28306.6|82
1647496500000|2022-03-17 05:55:00|28347.8|28312.8|28345.5|28325.5|28351|28325.5|28342.5|28312.8|21
1647496800000|2022-03-17 06:00:00|28345|28325|28343|28323|28369.5|28344|28340.5|28320.5|85
1647497100000|2022-03-17 06:05:00|28339.5|28319.5|28350|28330|28351.5|28330|28329.5|28303.5|79
1647497400000|2022-03-17 06:10:00|28350.5|28330.5|28344|28324|28351.5|28331.5|28340.5|28309.5|91
1647497700000|2022-03-17 06:15:00|28343.9|28323.9|28345.5|28325.5|28350.5|28330.5|28338.5|28318.5|93
1647498000000|2022-03-17 06:20:00|28346|28326|28355.7|28335.7|28355.7|28335.7|28344.5|28324.5|29
1647498300000|2022-03-17 06:25:00|28355.1|28335.1|28318|28298|28362.5|28335.5|28308.8|28282.5|128
1647498600000|2022-03-17 06:30:00|28318.5|28298.5|28332|28312|28333|28313|28318.5|28295.5|84
1647498900000|2022-03-17 06:35:00|28331.5|28311.5|28330.5|28310.5|28331.5|28311.5|28327|28307|8
1647499200000|2022-03-17 06:40:00|28330|28310|28327.5|28307.5|28330.5|28310.5|28327.5|28307.5|13
1647499500000|2022-03-17 06:45:00|28327|28307|28304|28284|28327|28307|28303|28283|74
1647499800000|2022-03-17 06:50:00|28303|28283|28297|28277|28304.5|28283|28290|28269.5|56
1647500100000|2022-03-17 06:55:00|28297.5|28277.5|28274|28254|28314|28284.7|28274|28254|94
1647500400000|2022-03-17 07:00:00|28275|28255|28263.5|28243.5|28277|28257|28262|28242|59
1647500700000|2022-03-17 07:05:00|28262|28242|28247|28227|28262|28242|28244.5|28224.5|61
1647501000000|2022-03-17 07:10:00|28246.5|28226.5|28234.5|28214.5|28250.5|28230.5|28231|28211|88
1647501300000|2022-03-17 07:15:00|28239|28219|28253|28233|28255.5|28235.5|28237.5|28217.5|101
1647501600000|2022-03-17 07:20:00|28254.5|28234.5|28257|28237|28263.5|28243.5|28249|28229|78
1647501900000|2022-03-17 07:25:00|28263.5|28228.5|28290|28255|28290|28262|28260.5|28228.5|64
1647502200000|2022-03-17 07:30:00|28289.5|28254.5|28274.5|28239.5|28292.2|28264|28267.3|28232.3|99
1647502500000|2022-03-17 07:35:00|28274|28239|28272.5|28252.5|28280.5|28252.5|28261.5|28236.5|71
1647502800000|2022-03-17 07:40:00|28273|28253|28273|28253|28274.5|28254.5|28266|28246|36
1647503100000|2022-03-17 07:45:00|28272.5|28252.5|28273|28253|28277.5|28257.5|28270.5|28250.5|45
1647503400000|2022-03-17 07:50:00|28272|28252|28259.3|28239.3|28272.5|28252.5|28258.8|28231.8|45
1647503700000|2022-03-17 07:55:00|28259.8|28239.8|28264.5|28244.5|28274.5|28247|28258.7|28227.5|53
1647504000000|2022-03-17 08:00:00|28264|28244|28258.1|28223.1|28274|28247.5|28246.5|28223|52
1647504300000|2022-03-17 08:05:00|28258.2|28223.2|28246.8|28211.8|28258.2|28230.1|28237.5|28211.5|47
1647504600000|2022-03-17 08:10:00|28246.9|28211.9|28232.5|28197.5|28247.4|28212.4|28225.7|28195|54
1647504900000|2022-03-17 08:15:00|28232|28197|28204|28169|28232.6|28197.6|28196.1|28161.1|62
1647505200000|2022-03-17 08:20:00|28204.5|28169.5|28179.5|28159.5|28206.9|28171.9|28175|28146.6|101
1647505500000|2022-03-17 08:25:00|28178|28158|28136.9|28101.9|28187.5|28163|28124.3|28098.8|142
1647505800000|2022-03-17 08:30:00|28137|28102|28111.7|28091.7|28145.5|28118|28098|28067.7|157
1647506100000|2022-03-17 08:35:00|28111.5|28091.5|28060.5|28025.5|28123.2|28092.2|28058.4|28025.5|158
1647506400000|2022-03-17 08:40:00|28056.4|28021.4|28085.1|28050.1|28090.5|28055.5|28039.9|28004.9|102
1647506700000|2022-03-17 08:45:00|28085.6|28050.6|28065.5|28030.5|28112|28075.2|28065.5|28030.5|98
1647507000000|2022-03-17 08:50:00|28066|28031|28065.6|28045.6|28079.5|28052.5|28054.9|28019.9|94
1647507300000|2022-03-17 08:55:00|28067.9|28032.9|28081.5|28046.5|28101.4|28066.4|28059.6|28028.4|89
1647507600000|2022-03-17 09:00:00|28083.5|28048.5|28071.4|28051.4|28093.6|28069|28069.2|28045.5|67
1647507900000|2022-03-17 09:05:00|28071.2|28051.2|28078.3|28058.3|28086.4|28066.4|28069.3|28049.3|42
1647508200000|2022-03-17 09:10:00|28072.8|28052.8|28079.7|28059.7|28080.7|28060.7|28066.5|28044.6|75
1647508500000|2022-03-17 09:15:00|28079.6|28059.6|28088|28068|28100.5|28069.3|28076.4|28054.9|41
1647508800000|2022-03-17 09:20:00|28088.1|28068.1|28097|28062|28118.6|28083.6|28088|28059|47
1647509100000|2022-03-17 09:25:00|28097.6|28062.6|28114|28079|28114|28079|28087.4|28059|49
1647509400000|2022-03-17 09:30:00|28113.6|28078.6|28115.4|28095.4|28124|28095.4|28109.3|28078|44
1647509700000|2022-03-17 09:35:00|28117|28097|28122|28102|28129.5|28104.1|28117|28092|58
1647510000000|2022-03-17 09:40:00|28122.4|28102.4|28108.9|28073.9|28127.6|28103.3|28108.9|28073.9|27
1647510300000|2022-03-17 09:45:00|28107.5|28072.5|28112|28072|28113|28078|28105|28070|14
1647510600000|2022-03-17 09:50:00|28113|28071|28106.1|28071.1|28113|28072.1|28106.1|28070|6
1647510900000|2022-03-17 09:55:00|28107.1|28072.1|28107.1|28072.1|28108.7|28073.7|28103|28068|5
1647511200000|2022-03-17 10:00:00|28108.7|28073.7|28151.2|28116.2|28151.2|28116.2|28108.6|28073.6|62
1647511500000|2022-03-17 10:05:00|28150.6|28115.6|28128.7|28108.7|28152.8|28117.8|28125.7|28097.4|35
1647511800000|2022-03-17 10:10:00|28128.9|28108.9|28146.7|28111.7|28152.5|28120.6|28128.9|28101.9|52
1647512100000|2022-03-17 10:15:00|28146.8|28111.8|28141.8|28106.8|28148.3|28113.3|28132.5|28097.5|23
1647512400000|2022-03-17 10:20:00|28145.1|28110.1|28144.6|28109.6|28145.1|28110.1|28141.8|28106.8|6
1647512700000|2022-03-17 10:25:00|28143.6|28108.6|28141|28106|28144.6|28116.4|28136.4|28106|7
1647513000000|2022-03-17 10:30:00|28128|28108|28115.9|28080.9|28135|28108|28115.9|28080.9|41
1647513300000|2022-03-17 10:35:00|28116|28081|28108.1|28073.1|28116|28081|28108.1|28073.1|18
1647513600000|2022-03-17 10:40:00|28107.6|28072.6|28103.9|28068.9|28107.6|28072.6|28103.9|28068.9|6
1647513900000|2022-03-17 10:45:00|28102|28067|28089.9|28054.9|28102|28067|28066.3|28039.9|47
1647514200000|2022-03-17 10:50:00|28083.9|28063.9|28087.6|28052.6|28089.9|28063.9|28083.9|28052.6|4
1647514500000|2022-03-17 10:55:00|28081.4|28061.4|28106.6|28071.6|28118.2|28083.2|28077|28057|35
1647514800000|2022-03-17 11:00:00|28109.9|28074.9|28101.2|28066.2|28109.9|28074.9|28098.2|28063.2|21
1647515100000|2022-03-17 11:05:00|28097.9|28062.9|28098.1|28063.1|28098.1|28063.1|28096.1|28061.1|5
1647515700000|2022-03-17 11:15:00|28097.1|28062.1|28096.1|28061.1|28097.1|28062.1|28093|28058|9
1647516000000|2022-03-17 11:20:00|28086.9|28066.9|28083|28063|28086.9|28066.9|28081.9|28061.9|10
1647516300000|2022-03-17 11:25:00|28083.9|28063.9|28081.9|28046.9|28084.4|28064.4|28080|28046.4|14
1647516600000|2022-03-17 11:30:00|28087.5|28052.5|28082.4|28047.4|28087.5|28063.5|28078|28046.5|31
1647516900000|2022-03-17 11:35:00|28079.9|28044.9|28075.8|28040.8|28082.4|28047.4|28075.8|28040.8|7
1647517200000|2022-03-17 11:40:00|28079|28044|28077.9|28042.9|28079.4|28044.4|28077.9|28042.9|4
1647517500000|2022-03-17 11:45:00|28079.9|28044.9|28075|28040|28079.9|28044.9|28075|28040|5
1647517800000|2022-03-17 11:50:00|28078.4|28043.4|28079.9|28044.9|28079.9|28044.9|28075|28040|3
1647518100000|2022-03-17 11:55:00|28073.3|28053.3|28075|28040|28075.4|28053.3|28072.4|28040|4
1647518400000|2022-03-17 12:00:00|28077|28042|28072.6|28037.6|28077|28042|28072.6|28037.6|7
1647518700000|2022-03-17 12:05:00|28083|28048|28075.2|28040.2|28083|28048|28066.9|28035.5|8
1647519000000|2022-03-17 12:10:00|28072.1|28037.1|28075.7|28040.7|28075.7|28040.7|28070.5|28035.5|7
1647519300000|2022-03-17 12:15:00|28074.8|28039.8|28075.8|28040.8|28075.8|28040.8|28074.8|28039.8|3
1647519900000|2022-03-17 12:25:00|28077.6|28042.6|28076.5|28041.5|28078.5|28043.5|28076.5|28041.5|6
1647520200000|2022-03-17 12:30:00|28077|28042|28077.1|28042.1|28077.1|28042.1|28070|28035|8
1647520500000|2022-03-17 12:35:00|28076.7|28041.7|28076.7|28041.7|28076.7|28041.7|28076.7|28041.7|1
1647520800000|2022-03-17 12:40:00|28073|28053|28076.5|28041.5|28076.5|28053|28071|28041.5|4
1647521100000|2022-03-17 12:45:00|28078.5|28043.5|28079|28044|28079|28044|28078.5|28043.5|2
1647521400000|2022-03-17 12:50:00|28074|28054|28096.6|28061.6|28096.6|28061.8|28074|28054|20
1647521700000|2022-03-17 12:55:00|28077.4|28057.4|28077.3|28042.3|28083.1|28058|28065.6|28042.3|11
1647522000000|2022-03-17 13:00:00|28079.2|28044.2|28080.6|28045.6|28083.5|28048.5|28073.6|28038.6|45
1647522300000|2022-03-17 13:05:00|28079.1|28044.1|28075.5|28040.5|28080.1|28048|28066|28039|40
1647522600000|2022-03-17 13:10:00|28075|28040|28073.5|28038.5|28075|28040|28071|28036|26
1647522900000|2022-03-17 13:15:00|28071|28051|28089.5|28054.5|28091.6|28056.6|28071|28041.5|47
1647523200000|2022-03-17 13:20:00|28086.5|28051.5|28095.6|28060.6|28103|28068|28085.5|28050.5|49
1647523500000|2022-03-17 13:25:00|28095.1|28060.1|28088.2|28053.2|28102.5|28067.5|28087.8|28052.8|34
1647523800000|2022-03-17 13:30:00|28088.7|28053.7|28089|28054|28089.3|28054.3|28086|28051|19
1647524100000|2022-03-17 13:35:00|28082.5|28062.5|28087|28052|28089|28062.5|28082.5|28051.5|6
1647524400000|2022-03-17 13:40:00|28086|28051|28094.4|28059.4|28097.8|28064.9|28084.9|28051|27
1647524700000|2022-03-17 13:45:00|28093.8|28058.8|28099.4|28064.4|28099.4|28064.4|28092.7|28057.7|17
1647525000000|2022-03-17 13:50:00|28099.9|28064.9|28113.9|28078.9|28118.3|28083.3|28099.9|28064.9|245
1647525300000|2022-03-17 13:55:00|28113.4|28078.4|28093.9|28058.9|28113.4|28078.4|28092.1|28057.1|26
1647525600000|2022-03-17 14:00:00|28094.4|28059.4|28078.5|28058.5|28097.8|28062.8|28078.5|28051.5|20
1647525900000|2022-03-17 14:05:00|28078|28058|28083|28048|28083|28058|28078|28046.5|7
1647526200000|2022-03-17 14:10:00|28083.5|28048.5|28090|28055|28091|28056|28083|28048|17
1647526500000|2022-03-17 14:15:00|28090.5|28055.5|28086.5|28051.5|28090.5|28055.5|28086.5|28051.5|9
1647526800000|2022-03-17 14:20:00|28086|28051|28088|28053|28088.5|28061.5|28079.5|28051|8
1647527100000|2022-03-17 14:25:00|28079.5|28059.5|28082.8|28047.8|28088.8|28059.5|28079|28044|36
1647527400000|2022-03-17 14:30:00|28082|28047|28071|28036|28082.5|28047.5|28065.5|28036|31
1647527700000|2022-03-17 14:35:00|28070.5|28035.5|28094|28059|28095|28060|28066.5|28035.5|16
1647528000000|2022-03-17 14:40:00|28093.1|28058.1|28076.6|28041.6|28093.5|28058.5|28074.4|28039.4|47
1647528300000|2022-03-17 14:45:00|28074.3|28039.3|28094.8|28059.8|28098.5|28063.5|28073.3|28038.3|29
1647528600000|2022-03-17 14:50:00|28094.9|28059.9|28095.4|28060.4|28102.6|28068.9|28088.9|28056|85
1647528900000|2022-03-17 14:55:00|28094.1|28059.1|28092|28057|28097|28062|28091.4|28056.4|68
1647529200000|2022-03-17 15:00:00|28091.4|28056.4|28082.4|28047.4|28092.4|28057.4|28082.4|28047.4|24
1647529500000|2022-03-17 15:05:00|28080|28045|28093.9|28058.9|28102.7|28067.7|28079.5|28044.5|31
1647529800000|2022-03-17 15:10:00|28094.9|28059.9|28093.8|28058.8|28096.5|28061.5|28093|28058|34
1647530100000|2022-03-17 15:15:00|28093.3|28058.3|28096|28061|28100.5|28065.5|28085.9|28050.9|39
1647530400000|2022-03-17 15:20:00|28095.5|28060.5|28097.6|28062.6|28098.9|28063.9|28095.5|28060.5|13
1647530700000|2022-03-17 15:25:00|28097.1|28062.1|28096.6|28061.6|28097.1|28062.1|28096.1|28061.1|7
1647531000000|2022-03-17 15:30:00|28096.9|28061.9|28095.7|28060.7|28096.9|28061.9|28095.7|28060.7|2
1647531300000|2022-03-17 15:35:00|28097.6|28062.6|28096|28061|28097.6|28062.6|28096|28061|2
1647531600000|2022-03-17 15:40:00|28098.2|28063.2|28099.2|28064.2|28102|28067|28098.2|28063.2|26
1647531900000|2022-03-17 15:45:00|28098.7|28063.7|28098.2|28063.2|28098.7|28063.7|28091.6|28056.6|23
1647532200000|2022-03-17 15:50:00|28098.7|28063.7|28098.2|28063.2|28100.6|28065.6|28098.2|28063.2|7
1647532500000|2022-03-17 15:55:00|28097.7|28062.7|28098.4|28063.4|28098.4|28063.4|28090.9|28055.9|21
1647532800000|2022-03-17 16:00:00|28098.3|28063.3|28099.9|28064.9|28099.9|28064.9|28091.6|28056.6|24
1647533100000|2022-03-17 16:05:00|28095.6|28060.6|28096.3|28061.3|28096.8|28061.8|28095.3|28060.3|11
1647533400000|2022-03-17 16:10:00|28089.8|28069.8|28096.9|28061.9|28097.4|28069.8|28089.8|28060.2|11
1647533700000|2022-03-17 16:15:00|28096.4|28061.4|28093.7|28058.7|28096.9|28061.9|28091.2|28056.2|17
1647534000000|2022-03-17 16:20:00|28094.2|28059.2|28082.6|28062.6|28094.2|28063.6|28081.6|28052|19
1647534300000|2022-03-17 16:25:00|28082.1|28062.1|28082.1|28062.1|28089.6|28063.1|28079.5|28052.6|18
1647534600000|2022-03-17 16:30:00|28082.5|28062.5|28075.5|28040.5|28090|28062.5|28075|28040|29
1647534900000|2022-03-17 16:35:00|28076|28041|28089.5|28054.5|28091|28056|28076|28041|28
1647535200000|2022-03-17 16:40:00|28089|28054|28081.2|28046.2|28089.5|28063.5|28080.2|28046.2|28
1647535500000|2022-03-17 16:45:00|28080.7|28045.7|28086.1|28051.1|28087|28052|28080.7|28045.7|13
1647535800000|2022-03-17 16:50:00|28085.6|28050.6|28095.5|28060.5|28095.5|28067.5|28080.2|28050.6|39
1647536100000|2022-03-17 16:55:00|28096|28061|28089|28054|28096|28061|28085|28050|31
1647536400000|2022-03-17 17:00:00|28087|28052|28083.5|28048.5|28088|28058.5|28078.5|28048.5|14
1647536700000|2022-03-17 17:05:00|28077.5|28057.5|28083|28048|28087.5|28060.2|28073.5|28041|28
1647537000000|2022-03-17 17:10:00|28082.9|28047.9|28093.5|28058.5|28098|28063.2|28073.5|28043|52
1647537300000|2022-03-17 17:15:00|28093.7|28058.7|28089|28054|28093.7|28058.7|28089|28054|9
1647537600000|2022-03-17 17:20:00|28089.2|28054.2|28089.2|28054.2|28089.7|28054.7|28089|28054|9
1647537900000|2022-03-17 17:25:00|28089|28054|28087.5|28052.5|28089|28054|28086|28051|14
1647538500000|2022-03-17 17:35:00|28086.2|28051.2|28086.2|28051.2|28086.2|28051.2|28086.2|28051.2|1
1647538800000|2022-03-17 17:40:00|28086.7|28051.7|28087.2|28052.2|28087.2|28052.2|28086.7|28051.7|2
1647539400000|2022-03-17 17:50:00|28087.7|28052.7|28087.5|28052.5|28088|28053|28087|28052|5
1647539700000|2022-03-17 17:55:00|28088|28053|28087.5|28052.5|28088|28053|28087.5|28052.5|2
1647540000000|2022-03-17 18:00:00|28087|28052|28087|28052|28087|28052|28086.7|28051.7|5
1647540300000|2022-03-17 18:05:00|28087.5|28052.5|28088.5|28053.5|28089|28054|28087.5|28052.5|9
1647540600000|2022-03-17 18:10:00|28079|28059|28086|28051|28087.5|28060.5|28078.5|28051|7
1647540900000|2022-03-17 18:15:00|28086.5|28051.5|28078.5|28058.5|28086.5|28059.5|28078.5|28051.5|8
1647541200000|2022-03-17 18:20:00|28079|28059|28086|28051|28088|28060.5|28079|28051|10
1647541500000|2022-03-17 18:25:00|28086.5|28051.5|28090.7|28055.7|28094.9|28064.2|28078.5|28051.5|20
1647541800000|2022-03-17 18:30:00|28090.5|28055.5|28090.5|28055.5|28092|28064|28084|28055.5|9
1647542100000|2022-03-17 18:35:00|28083.5|28063.5|28083.5|28063.5|28085|28065|28083.5|28063.5|7
1647542400000|2022-03-17 18:40:00|28084.5|28064.5|28095.7|28060.7|28096.5|28064.5|28083.5|28059.5|11
1647542700000|2022-03-17 18:45:00|28095.2|28060.2|28094.7|28059.7|28095.2|28060.2|28094.7|28059.7|2
1647543300000|2022-03-17 18:55:00|28095.2|28060.2|28094.7|28059.7|28095.2|28060.2|28094.7|28059.7|4
1647543600000|2022-03-17 19:00:00|28095.9|28060.9|28095.9|28060.9|28095.9|28060.9|28095.9|28060.9|1
1647543900000|2022-03-17 19:05:00|28097.4|28062.4|28106.2|28071.2|28106.2|28071.2|28097.4|28062.4|20
1647544200000|2022-03-17 19:10:00|28105.9|28070.9|28107|28072|28107|28072|28105.9|28070.9|4
1647544500000|2022-03-17 19:15:00|28106.5|28071.5|28088.5|28053.5|28107|28072|28087.4|28052.4|23
1647544800000|2022-03-17 19:20:00|28091.7|28056.7|28097.5|28062.5|28098.7|28063.7|28091.7|28056.7|20
1647545100000|2022-03-17 19:25:00|28097.4|28062.4|28083.5|28048.5|28097.4|28062.4|28082|28047|27
1647545400000|2022-03-17 19:30:00|28085.9|28050.9|28082.4|28047.4|28088.5|28053.5|28080.5|28045.5|26
1647545700000|2022-03-17 19:35:00|28088|28053|28083.5|28048.5|28090|28055|28077|28042|44
1647546000000|2022-03-17 19:40:00|28085|28050|28092.5|28057.5|28097.9|28062.9|28083|28048|29
1647546300000|2022-03-17 19:45:00|28089.9|28054.9|28086.5|28051.5|28089.9|28054.9|28086.5|28051.5|4
1647546600000|2022-03-17 19:50:00|28087.5|28052.5|28082.5|28047.5|28094.5|28059.5|28082.5|28047.5|11
1647546900000|2022-03-17 19:55:00|28087.4|28052.4|28082.5|28047.5|28087.4|28052.4|28077.5|28042.5|38
1647567000000|2022-03-18 01:30:00|28141.5|28121.5|28151.5|28131.5|28155|28135|28141|28121|41
1647567300000|2022-03-18 01:35:00|28154.5|28134.5|28167|28147|28172.6|28152.6|28152.1|28132.1|117
1647567600000|2022-03-18 01:40:00|28166.4|28146.4|28172.5|28152.5|28173.5|28153.5|28161.9|28133.5|61
1647567900000|2022-03-18 01:45:00|28172|28152|28185.2|28165.2|28197.4|28177.4|28170.6|28150.6|118
1647568200000|2022-03-18 01:50:00|28185|28165|28179|28144|28188|28168|28172.4|28144|61
1647568500000|2022-03-18 01:55:00|28178.9|28143.9|28181.6|28161.6|28182.1|28162.1|28172.4|28143.4|31
1647568800000|2022-03-18 02:00:00|28181.5|28161.5|28208.5|28188.5|28209|28189|28180|28160|100
1647569100000|2022-03-18 02:05:00|28208|28188|28200.2|28180.2|28212.5|28192.5|28196|28176|99
1647569400000|2022-03-18 02:10:00|28197.7|28177.7|28211.5|28191.5|28219.5|28199.5|28190.9|28170.9|126
1647569700000|2022-03-18 02:15:00|28211.1|28191.1|28207.5|28187.5|28213.6|28193.6|28199.6|28179.6|119
1647570000000|2022-03-18 02:20:00|28208|28188|28204|28184|28208|28188|28198|28178|53
1647570300000|2022-03-18 02:25:00|28204.5|28184.5|28194.6|28174.6|28204.5|28184.5|28194.1|28174.1|47
1647570600000|2022-03-18 02:30:00|28194.5|28174.5|28195|28175|28195.1|28175.1|28194|28174|14
1647570900000|2022-03-18 02:35:00|28195.1|28175.1|28191|28171|28195.1|28175.1|28181.5|28161.5|58
1647571200000|2022-03-18 02:40:00|28191.1|28171.1|28185.2|28165.2|28195.9|28172|28175.5|28155.5|59
1647571500000|2022-03-18 02:45:00|28185.1|28165.1|28199|28179|28200|28180|28185.1|28165.1|54
1647571800000|2022-03-18 02:50:00|28198.5|28178.5|28211.5|28191.5|28213|28193|28193|28173|55
1647572100000|2022-03-18 02:55:00|28211|28191|28202|28182|28214.5|28194.5|28202|28182|33
1647572400000|2022-03-18 03:00:00|28201.5|28181.5|28219|28199|28221.5|28201.5|28201.5|28181.5|69
1647572700000|2022-03-18 03:05:00|28219.5|28199.5|28240|28220|28261|28235.5|28214|28194|127
1647573000000|2022-03-18 03:10:00|28237|28217|28261|28226|28266.5|28240.5|28233.5|28213.5|94
1647573300000|2022-03-18 03:15:00|28262|28227|28267|28247|28267.5|28247.5|28251.4|28224|40
1647573600000|2022-03-18 03:20:00|28270|28250|28295.5|28275.5|28309.5|28286|28270|28250|111
1647573900000|2022-03-18 03:25:00|28296|28276|28285.5|28250.5|28309.5|28287|28279.5|28250.5|82
1647574200000|2022-03-18 03:30:00|28283|28248|28281.5|28246.5|28295.5|28268.5|28263.5|28243.5|100
1647574500000|2022-03-18 03:35:00|28280.5|28245.5|28281|28261|28281.5|28261.5|28258.5|28228|109
1647574800000|2022-03-18 03:40:00|28282|28262|28268.5|28233.5|28282.5|28262.5|28252.5|28225|74
1647575100000|2022-03-18 03:45:00|28268|28233|28259|28239|28268|28240|28259|28224.5|31
1647575400000|2022-03-18 03:50:00|28259.5|28239.5|28275.5|28240.5|28283|28263|28259.5|28239.5|75
1647575700000|2022-03-18 03:55:00|28275|28240|28249.5|28214.5|28278|28251.5|28249.5|28214.5|43
1647576000000|2022-03-18 04:00:00|28249|28214|28232|28212|28251.5|28226.5|28231|28211|41
1647576300000|2022-03-18 04:05:00|28234.5|28214.5|28232.5|28212.5|28242|28222|28229.5|28209.5|36
1647576600000|2022-03-18 04:10:00|28232|28212|28230.4|28210.4|28235.5|28215.5|28230.4|28210.4|42
1647576900000|2022-03-18 04:15:00|28230.7|28210.7|28239.9|28204.9|28241.4|28219.5|28230.7|28204.9|46
1647577200000|2022-03-18 04:20:00|28237.5|28202.5|28220.5|28200.5|28237.5|28208.2|28219.7|28199.7|16
1647577500000|2022-03-18 04:25:00|28221|28201|28202.9|28167.9|28221.5|28201.5|28188.5|28160.1|101
1647577800000|2022-03-18 04:30:00|28202.8|28167.8|28214.5|28194.5|28214.6|28194.6|28189.1|28162.6|47
1647578100000|2022-03-18 04:35:00|28213.2|28193.2|28215|28195|28215|28195|28212.5|28192.5|22
1647578400000|2022-03-18 04:40:00|28214.2|28194.2|28203.5|28183.5|28214.2|28194.2|28202.5|28182.5|31
1647578700000|2022-03-18 04:45:00|28204|28184|28206|28186|28206.5|28186.5|28204|28184|10
1647579000000|2022-03-18 04:50:00|28207|28187|28215.5|28195.5|28216.6|28196.6|28207|28178.4|18
1647579300000|2022-03-18 04:55:00|28216.1|28196.1|28234.6|28199.6|28244.1|28215.1|28215|28195|40
1647579600000|2022-03-18 05:00:00|28233.5|28198.5|28225|28190|28233.5|28200.7|28220|28190|16
1647579900000|2022-03-18 05:05:00|28223.2|28188.2|28224|28189|28224|28199|28216|28187.7|12
1647580200000|2022-03-18 05:10:00|28223.5|28188.5|28209.5|28189.5|28223.5|28193.4|28208|28180.3|26
1647580500000|2022-03-18 05:15:00|28208.4|28188.4|28206.7|28186.7|28214|28189.5|28201.4|28177.5|44
1647580800000|2022-03-18 05:20:00|28207.2|28187.2|28207|28187|28208.2|28188.2|28206|28186|7
1647581100000|2022-03-18 05:25:00|28207.5|28187.5|28202|28182|28213.5|28187.5|28200.5|28177.4|19
1647581400000|2022-03-18 05:30:00|28203|28183|28211|28191|28221.7|28193|28203|28175|19
1647581700000|2022-03-18 05:35:00|28210.2|28190.2|28211.1|28191.1|28213|28193|28209.5|28189.5|18
1647582000000|2022-03-18 05:40:00|28211.2|28191.2|28209.2|28189.2|28211.2|28191.2|28208.4|28188.4|24
1647582300000|2022-03-18 05:45:00|28209|28189|28203.4|28183.4|28210.4|28190.4|28202.9|28182.9|49
1647582600000|2022-03-18 05:50:00|28203.5|28183.5|28205|28185|28205.5|28185.5|28203.4|28183.4|31
1647582900000|2022-03-18 05:55:00|28204.8|28184.8|28195.5|28175.5|28205.5|28185.5|28195.2|28175.2|17
1647583200000|2022-03-18 06:00:00|28195.2|28175.2|28179|28159|28203|28175.2|28179|28154.6|40
1647583500000|2022-03-18 06:05:00|28178.3|28158.3|28167.5|28147.5|28179.5|28159.5|28159.1|28137.4|114
1647583800000|2022-03-18 06:10:00|28170.5|28150.5|28165|28145|28174|28150.8|28155|28125.9|106
1647584100000|2022-03-18 06:15:00|28164.2|28144.2|28173.5|28138.5|28178.4|28158.4|28162.1|28135.5|125
1647584400000|2022-03-18 06:20:00|28170.5|28135.5|28165|28145|28173.5|28145.5|28161.4|28133.9|45
1647584700000|2022-03-18 06:25:00|28165.1|28145.1|28156.4|28136.4|28167|28147|28146.5|28126.5|53
1647585000000|2022-03-18 06:30:00|28156|28136|28184.4|28164.4|28184.5|28164.5|28156|28128.5|45
1647585300000|2022-03-18 06:35:00|28184|28164|28180.5|28160.5|28184|28164|28177.9|28157.9|38
1647585600000|2022-03-18 06:40:00|28180.3|28160.3|28200.5|28165.5|28201|28173|28179.8|28157|41
1647585900000|2022-03-18 06:45:00|28201|28166|28210.5|28175.5|28211|28176|28200.5|28165.5|25
1647586200000|2022-03-18 06:50:00|28210|28175|28206.2|28186.2|28224.5|28189.5|28199|28173|26
1647586500000|2022-03-18 06:55:00|28205.8|28185.8|28217.3|28197.3|28217.3|28197.3|28203|28183|11
1647586800000|2022-03-18 07:00:00|28217.2|28197.2|28232.9|28197.9|28254.6|28219.6|28217.2|28195.5|89
1647587100000|2022-03-18 07:05:00|28230.5|28210.5|28211.9|28191.9|28235.3|28211|28205.5|28180.9|44
1647587400000|2022-03-18 07:10:00|28211.5|28191.5|28219.4|28199.4|28224.9|28199.4|28207.5|28180|27
1647587700000|2022-03-18 07:15:00|28218.5|28198.5|28226.9|28206.9|28234.5|28206.9|28218.5|28195.8|27
1647588000000|2022-03-18 07:20:00|28226.5|28206.5|28248.9|28213.9|28250.5|28225.5|28225.8|28201|29
1647588300000|2022-03-18 07:25:00|28248.6|28213.6|28239.5|28219.5|28249.9|28221|28230|28210|62
1647588600000|2022-03-18 07:30:00|28239|28219|28233.5|28213.5|28240|28220|28232|28212|29
1647588900000|2022-03-18 07:35:00|28234|28214|28235.5|28215.5|28243|28223|28233.3|28213.3|31
1647589200000|2022-03-18 07:40:00|28236|28216|28225.8|28205.8|28236.5|28216.5|28222.2|28199.5|49
1647589500000|2022-03-18 07:45:00|28225.5|28205.5|28217|28197|28226|28205.5|28206.4|28182.1|32
1647589800000|2022-03-18 07:50:00|28218|28198|28232.6|28197.6|28232.6|28202|28218|28195.9|8
1647590100000|2022-03-18 07:55:00|28234|28199|28234.5|28199.5|28234.5|28208|28227|28195.9|11
1647590400000|2022-03-18 08:00:00|28225|28205|28243.2|28223.2|28244.3|28224.3|28222|28202|35
1647590700000|2022-03-18 08:05:00|28242.7|28222.7|28260.9|28225.9|28261.4|28234.7|28242.7|28222.7|33
1647591000000|2022-03-18 08:10:00|28260.3|28225.3|28274.1|28239.1|28275.4|28240.4|28251.9|28224.4|34
1647591300000|2022-03-18 08:15:00|28272.5|28237.5|28263.1|28228.1|28274.6|28241.2|28256.6|28226.1|28
1647591600000|2022-03-18 08:20:00|28264.9|28229.9|28255.7|28220.7|28265.4|28230.4|28246.2|28215.9|24
1647591900000|2022-03-18 08:25:00|28255.4|28220.4|28249.5|28229.5|28256.1|28231|28237|28215|55
1647592200000|2022-03-18 08:30:00|28249.4|28229.4|28238.4|28218.4|28257.5|28236.9|28236.7|28216.7|76
1647592500000|2022-03-18 08:35:00|28237.9|28217.9|28243|28223|28245|28225|28237.1|28217.1|61
1647592800000|2022-03-18 08:40:00|28243.3|28223.3|28247.5|28227.5|28261.7|28241.7|28243.3|28223.3|65
1647593100000|2022-03-18 08:45:00|28248|28228|28248.3|28228.3|28251.6|28231.6|28241.1|28221.1|42
1647593400000|2022-03-18 08:50:00|28249.3|28229.3|28248.8|28228.8|28251.5|28231.5|28248|28228|24
1647593700000|2022-03-18 08:55:00|28248.3|28228.3|28236.2|28201.2|28248.3|28228.3|28214|28182.4|63
1647594000000|2022-03-18 09:00:00|28236.8|28201.8|28240.8|28205.8|28240.8|28205.8|28232|28197|26
1647594300000|2022-03-18 09:05:00|28240.5|28205.5|28257.5|28222.5|28271.5|28236.5|28230.4|28204.5|46
1647594600000|2022-03-18 09:10:00|28258|28223|28262.5|28227.5|28263|28228|28256|28221|19
1647594900000|2022-03-18 09:15:00|28263.4|28228.4|28258|28223|28263.4|28234.9|28254.4|28221.1|25
1647595200000|2022-03-18 09:20:00|28256.3|28221.3|28253.9|28218.9|28256.6|28221.6|28253.9|28218.9|9
1647595500000|2022-03-18 09:25:00|28245.1|28225.1|28245.5|28225.5|28246.4|28226.4|28243.9|28223.9|5
1647595800000|2022-03-18 09:30:00|28245.3|28225.3|28245.3|28225.3|28245.3|28225.3|28245.3|28225.3|1
1647596100000|2022-03-18 09:35:00|28248.8|28228.8|28250.8|28230.8|28270.5|28242.5|28248.3|28228.3|28
1647596400000|2022-03-18 09:40:00|28251.3|28231.3|28249|28214|28253.9|28233.9|28234.6|28205.8|34
1647596700000|2022-03-18 09:45:00|28248.3|28213.3|28241.3|28221.3|28248.3|28221.3|28238.3|28213.3|7
1647597000000|2022-03-18 09:50:00|28241.5|28221.5|28238.8|28218.8|28241.5|28221.5|28234.3|28214.3|22
1647597300000|2022-03-18 09:55:00|28238.3|28218.3|28250.1|28230.1|28250.1|28230.1|28230.2|28210.2|32
1647597600000|2022-03-18 10:00:00|28266.3|28231.3|28255.7|28220.7|28270.9|28244.1|28239.1|28214.7|91
1647597900000|2022-03-18 10:05:00|28249.1|28229.1|28240.3|28205.3|28252.8|28229.8|28235.4|28199|77
1647598200000|2022-03-18 10:10:00|28241.3|28206.3|28239.7|28219.7|28251.6|28223.7|28234.8|28199.8|25
1647598500000|2022-03-18 10:15:00|28239.8|28219.8|28243.6|28223.6|28247|28227|28239.6|28219.6|35
1647598800000|2022-03-18 10:20:00|28244.1|28224.1|28242.1|28222.1|28244.1|28224.1|28241.1|28221.1|16
1647599100000|2022-03-18 10:25:00|28239|28219|28243.1|28223.1|28244.8|28224.8|28237.8|28217.8|29
1647599400000|2022-03-18 10:30:00|28242.8|28222.8|28248.9|28228.9|28252.8|28232.8|28242.8|28222.8|32
1647599700000|2022-03-18 10:35:00|28249|28229|28249.6|28229.6|28249.6|28229.6|28249|28229|3
1647600000000|2022-03-18 10:40:00|28250|28230|28244.7|28224.7|28256.2|28236.2|28244.2|28224.2|19
1647600300000|2022-03-18 10:45:00|28244.8|28224.8|28248.2|28228.2|28261.1|28231|28244.7|28224.5|28
1647600600000|2022-03-18 10:50:00|28249.2|28229.2|28245.8|28225.8|28261.5|28233.8|28245.1|28225.1|24
1647600900000|2022-03-18 10:55:00|28245.3|28225.3|28238.5|28218.5|28258.5|28238.5|28238|28206.5|60
1647601200000|2022-03-18 11:00:00|28239|28219|28244.8|28224.8|28272|28237|28238.5|28211.3|66
1647601500000|2022-03-18 11:05:00|28245|28225|28248.8|28228.8|28249.8|28229.8|28243.8|28223.8|14
1647601800000|2022-03-18 11:10:00|28251|28231|28266.2|28246.2|28266.2|28246.2|28251|28231|14
1647602100000|2022-03-18 11:15:00|28266.4|28246.4|28259.9|28239.9|28266.4|28246.4|28259.5|28239.5|8
1647602400000|2022-03-18 11:20:00|28259.8|28239.8|28258.9|28238.9|28259.8|28239.8|28258.5|28238.5|4
1647602700000|2022-03-18 11:25:00|28259|28239|28264.9|28244.9|28264.9|28244.9|28259|28239|9
1647603900000|2022-03-18 11:45:00|28264.3|28244.3|28264.6|28244.6|28264.8|28244.8|28264.3|28244.3|5
1647604500000|2022-03-18 11:55:00|28264.8|28244.8|28265.3|28245.3|28265.3|28245.3|28264.8|28244.8|2
1647604800000|2022-03-18 12:00:00|28267.4|28247.4|28265.3|28245.3|28267.4|28247.4|28265.3|28245.3|2
1647605100000|2022-03-18 12:05:00|28263.5|28243.5|28264.9|28244.9|28264.9|28244.9|28263.5|28243.5|4
1647605400000|2022-03-18 12:10:00|28263.9|28243.9|28264|28244|28264.5|28244.5|28263.9|28243.9|5
1647606000000|2022-03-18 12:20:00|28264.5|28244.5|28264|28244|28266|28246|28263.5|28243.5|6
1647606300000|2022-03-18 12:25:00|28263.5|28243.5|28257.7|28237.7|28264|28244|28257.7|28237.7|27
1647606600000|2022-03-18 12:30:00|28256.3|28236.3|28259.2|28239.2|28259.2|28239.2|28255.8|28235.8|7
1647606900000|2022-03-18 12:35:00|28258.8|28238.8|28258.8|28238.8|28258.8|28238.8|28258.8|28238.8|1
1647607200000|2022-03-18 12:40:00|28259.2|28239.2|28259.2|28239.2|28259.2|28239.2|28259.2|28239.2|1
1647607800000|2022-03-18 12:50:00|28258.8|28238.8|28262.4|28242.4|28263.2|28243.2|28258.5|28238.5|65
1647608100000|2022-03-18 12:55:00|28262.5|28242.5|28259.5|28239.5|28263.5|28243.5|28259.3|28239.3|25
1647608400000|2022-03-18 13:00:00|28259.4|28239.4|28269.5|28234.5|28269.5|28239.4|28259.3|28234.5|3
1647608700000|2022-03-18 13:05:00|28269|28234|28268.5|28233.5|28269|28234|28268.5|28233.5|2
1647609000000|2022-03-18 13:10:00|28269|28234|28263.5|28243.5|28271.5|28243.5|28263.5|28234|6
1647609300000|2022-03-18 13:15:00|28264|28244|28268.5|28248.5|28271|28251|28264|28244|25
1647609600000|2022-03-18 13:20:00|28269.5|28249.5|28280|28260|28282|28262|28269|28249|29
1647609900000|2022-03-18 13:25:00|28279.1|28259.1|28281|28261|28281.5|28261.5|28273|28245|24
1647610200000|2022-03-18 13:30:00|28280.5|28260.5|28285.5|28265.5|28287|28267|28280.5|28260.5|16
1647610500000|2022-03-18 13:35:00|28285|28265|28285|28265|28286|28266|28278.5|28258.5|12
1647610800000|2022-03-18 13:40:00|28285.5|28265.5|28285|28265|28285.5|28265.5|28285|28265|4
1647611100000|2022-03-18 13:45:00|28284.5|28264.5|28272.5|28252.5|28284.5|28264.5|28272.5|28247.6|27
1647611400000|2022-03-18 13:50:00|28272.1|28252.1|28284.6|28249.6|28284.6|28252.1|28272.1|28244.1|8
1647611700000|2022-03-18 13:55:00|28284.3|28249.3|28286.5|28251.5|28287|28252|28278|28243|35
1647612000000|2022-03-18 14:00:00|28286|28251|28278.2|28243.2|28290|28259.1|28275|28240|57
1647612300000|2022-03-18 14:05:00|28277.7|28242.7|28265.5|28230.5|28282.2|28247.2|28265.5|28230.5|20
1647612600000|2022-03-18 14:10:00|28266|28231|28258|28223|28267.5|28235.5|28252.6|28219|34
1647612900000|2022-03-18 14:15:00|28258.4|28223.4|28258.5|28223.5|28258.5|28223.5|28258|28223|3
1647613500000|2022-03-18 14:25:00|28258|28223|28259|28224|28259.4|28224.4|28258|28223|4
1647613800000|2022-03-18 14:30:00|28259.5|28224.5|28260|28225|28260|28225|28259.5|28224.5|5
1647614100000|2022-03-18 14:35:00|28260.5|28225.5|28271.6|28236.6|28271.6|28236.6|28260.5|28225.5|18
1647614400000|2022-03-18 14:40:00|28271.1|28236.1|28265.9|28230.9|28271.1|28236.1|28265.9|28230.9|9
1647614700000|2022-03-18 14:45:00|28266|28231|28261|28226|28267|28234.3|28253.5|28226|20
1647615000000|2022-03-18 14:50:00|28261.2|28226.2|28261|28226|28262.9|28227.9|28260.5|28225.5|13
1647615300000|2022-03-18 14:55:00|28261.5|28226.5|28261|28226|28261.5|28226.5|28261|28226|2
1647615600000|2022-03-18 15:00:00|28260.5|28225.5|28259.4|28224.4|28260.5|28225.5|28259.4|28224.4|3
1647615900000|2022-03-18 15:05:00|28258.8|28223.8|28270.8|28235.8|28272.5|28240|28258.8|28223.8|32
1647616200000|2022-03-18 15:10:00|28273.3|28238.3|28267|28247|28275.4|28247.5|28267|28238.3|12
1647616500000|2022-03-18 15:15:00|28266|28246|28272.1|28237.1|28273|28246|28265.5|28237|7
1647616800000|2022-03-18 15:20:00|28272.6|28237.6|28272.9|28237.9|28272.9|28237.9|28272.6|28237.6|2
1647617100000|2022-03-18 15:25:00|28272.6|28237.6|28250.5|28230.5|28273.1|28242|28250|28230|31
1647617400000|2022-03-18 15:30:00|28251|28231|28257.5|28222.5|28260.5|28233|28251|28222.5|17
1647617700000|2022-03-18 15:35:00|28250.5|28230.5|28249.5|28229.5|28253.5|28233.5|28249|28229|15
1647618000000|2022-03-18 15:40:00|28250|28230|28251|28231|28251.5|28231.5|28250|28230|5
1647618300000|2022-03-18 15:45:00|28250.5|28230.5|28256.5|28236.5|28256.5|28236.5|28250.5|28230.5|9
1647618600000|2022-03-18 15:50:00|28256|28236|28263.5|28228.5|28263.5|28236|28252.5|28228.5|3
1647618900000|2022-03-18 15:55:00|28262.5|28227.5|28264|28229|28264|28229|28260|28225|5
1647619200000|2022-03-18 16:00:00|28264.5|28229.5|28255.5|28235.5|28264.5|28236|28254|28229.5|11
1647619500000|2022-03-18 16:05:00|28256|28236|28258.5|28223.5|28258.5|28236|28249.5|28223.5|16
1647619800000|2022-03-18 16:10:00|28259.5|28224.5|28254.5|28234.5|28261.5|28234.5|28254.5|28224.5|7
1647620100000|2022-03-18 16:15:00|28254|28234|28253.5|28233.5|28254|28234|28253.5|28233.5|4
1647620400000|2022-03-18 16:20:00|28253|28233|28253|28233|28253|28233|28253|28233|1
1647620700000|2022-03-18 16:25:00|28253.5|28233.5|28253.5|28233.5|28253.5|28233.5|28253.5|28233.5|1
1647621000000|2022-03-18 16:30:00|28254|28234|28254|28234|28254.5|28234.5|28254|28234|3
1647621300000|2022-03-18 16:35:00|28254.5|28234.5|28280.2|28245.2|28283.5|28248.5|28254.5|28230.7|27
1647621600000|2022-03-18 16:40:00|28280.7|28245.7|28273.5|28238.5|28280.7|28245.7|28271.6|28236.6|23
1647621900000|2022-03-18 16:45:00|28274|28239|28271.5|28236.5|28274|28239|28271.5|28236.5|12
1647622200000|2022-03-18 16:50:00|28271|28236|28261.9|28226.9|28271.5|28238.4|28258.4|28225.7|20
1647622500000|2022-03-18 16:55:00|28262|28227|28249.5|28229.5|28262|28231.5|28247|28223.9|18
1647622800000|2022-03-18 17:00:00|28250|28230|28251.8|28231.8|28251.8|28231.8|28249.5|28229.5|8
1647623100000|2022-03-18 17:05:00|28252|28232|28263|28228|28267|28245.5|28252|28228|27
1647623400000|2022-03-18 17:10:00|28263.5|28228.5|28273.5|28238.5|28274|28239|28263.5|28228.5|10
1647623700000|2022-03-18 17:15:00|28274|28239|28274.5|28239.5|28274.5|28239.5|28274|28239|4
1647624300000|2022-03-18 17:25:00|28275|28240|28275|28240|28275|28240|28275|28240|1
1647624900000|2022-03-18 17:35:00|28274.5|28239.5|28273.4|28238.4|28274.5|28239.5|28273.4|28238.4|5
1647625800000|2022-03-18 17:50:00|28269.1|28234.1|28267.5|28232.5|28269.1|28234.1|28267|28232|12
1647626100000|2022-03-18 17:55:00|28269.4|28234.4|28268.3|28233.3|28269.4|28234.4|28267.5|28232.5|6
1647626400000|2022-03-18 18:00:00|28267.8|28232.8|28272.4|28237.4|28273.9|28238.9|28267.8|28232.8|9
1647627000000|2022-03-18 18:10:00|28273.5|28238.5|28272.8|28237.8|28273.5|28238.5|28272.4|28237.4|5
1647627900000|2022-03-18 18:25:00|28270.4|28235.4|28268|28233|28271.5|28236.5|28268|28233|9
1647628200000|2022-03-18 18:30:00|28267.5|28232.5|28268|28233|28268|28233|28267.5|28232.5|2
1647628500000|2022-03-18 18:35:00|28265.8|28230.8|28260.5|28225.5|28265.8|28230.8|28260.5|28225.5|8
1647628800000|2022-03-18 18:40:00|28261|28226|28253|28233|28261|28233|28250.5|28225.5|4
1647629100000|2022-03-18 18:45:00|28252.5|28232.5|28252.5|28232.5|28254|28234|28251.5|28231.5|8
1647629400000|2022-03-18 18:50:00|28258.5|28223.5|28250|28230|28258.5|28230.5|28245.6|28218|17
1647629700000|2022-03-18 18:55:00|28250.5|28230.5|28250.5|28230.5|28250.5|28230.5|28250.5|28230.5|1
1647630600000|2022-03-18 19:10:00|28255.5|28220.5|28247.5|28227.5|28255.5|28227.5|28247.5|28220|4
1647630900000|2022-03-18 19:15:00|28248|28228|28248|28228|28248.5|28228.5|28248|28228|3
1647631200000|2022-03-18 19:20:00|28245|28225|28264|28229|28264|28229|28239.3|28212.3|16
1647631500000|2022-03-18 19:25:00|28260.1|28225.1|28258.3|28223.3|28260.1|28225.1|28257.5|28222.5|11
1647631800000|2022-03-18 19:30:00|28258.8|28223.8|28255.5|28220.5|28260.1|28225.1|28255|28220|21
1647632100000|2022-03-18 19:35:00|28247.5|28227.5|28247.5|28227.5|28247.5|28227.5|28247.5|28227.5|1
1647632700000|2022-03-18 19:45:00|28248|28228|28255.6|28220.6|28257.5|28230.5|28248|28220.6|6
1647633000000|2022-03-18 19:50:00|28265.5|28230.5|28260.6|28225.6|28265.5|28230.5|28260.6|28225.6|13
1647633300000|2022-03-18 19:55:00|28267.5|28232.5|28270.1|28235.1|28271|28236|28267.5|28232.5|9
1647826200000|2022-03-21 01:30:00|28255.5|28235.5|28265.7|28245.7|28265.7|28245.7|28255.2|28235.2|43
1647826500000|2022-03-21 01:35:00|28267.4|28247.4|28280|28260|28287.5|28267.5|28267.4|28247.4|67
1647826800000|2022-03-21 01:40:00|28280.8|28260.8|28303.2|28283.2|28314.5|28294.5|28280.8|28260.8|90
1647827100000|2022-03-21 01:45:00|28303|28283|28295.7|28275.7|28303.2|28283.2|28292.5|28272.5|51
1647827400000|2022-03-21 01:50:00|28296.3|28276.3|28312.5|28292.5|28313|28293|28292|28272|55
1647827700000|2022-03-21 01:55:00|28315.6|28295.6|28320.1|28300.1|28322.5|28302.5|28310.8|28290.8|95
1647828000000|2022-03-21 02:00:00|28321|28301|28326.1|28306.1|28326.6|28306.6|28317.5|28297.5|58
1647828300000|2022-03-21 02:05:00|28325.7|28305.7|28341.9|28321.9|28359.8|28339.8|28324.5|28304.5|121
1647828600000|2022-03-21 02:10:00|28342.4|28322.4|28353.5|28333.5|28384.6|28356.3|28342.4|28322.4|81
1647828900000|2022-03-21 02:15:00|28352|28332|28341.4|28321.4|28354.3|28334.3|28341.4|28321.4|83
1647829200000|2022-03-21 02:20:00|28339.4|28319.4|28333.6|28313.6|28340.4|28320.4|28331.2|28311.2|55
1647829500000|2022-03-21 02:25:00|28333.5|28313.5|28331.4|28311.4|28338|28318|28331.4|28311.4|38
1647829800000|2022-03-21 02:30:00|28332|28312|28330.4|28310.4|28336.3|28316.3|28317.7|28297.7|81
1647830100000|2022-03-21 02:35:00|28330.7|28310.7|28347|28327|28348|28328|28330.7|28310.7|36
1647830400000|2022-03-21 02:40:00|28346|28326|28347.3|28327.3|28347.4|28327.4|28342.4|28322.4|25
1647830700000|2022-03-21 02:45:00|28346.8|28326.8|28342.4|28322.4|28347.5|28327.5|28340|28320|17
1647831000000|2022-03-21 02:50:00|28342.8|28322.8|28366.8|28346.8|28366.8|28346.8|28342.3|28322.3|54
1647831300000|2022-03-21 02:55:00|28367|28347|28365.5|28345.5|28381|28361|28357.2|28337.2|53
1647831600000|2022-03-21 03:00:00|28365.4|28345.4|28369|28349|28371|28351|28361|28341|66
1647831900000|2022-03-21 03:05:00|28368.5|28348.5|28379|28359|28379|28359|28365.5|28345.5|43
1647832200000|2022-03-21 03:10:00|28379.5|28359.5|28381|28361|28389.5|28363|28378.5|28353|26
1647832500000|2022-03-21 03:15:00|28381.5|28361.5|28378.2|28358.2|28384.7|28364.7|28372.3|28352.3|36
1647832800000|2022-03-21 03:20:00|28378.7|28358.7|28371.7|28351.7|28379.2|28359.2|28370.4|28350.4|32
1647833100000|2022-03-21 03:25:00|28371.2|28351.2|28367|28347|28371.7|28351.7|28366|28346|32
1647833400000|2022-03-21 03:30:00|28367.2|28347.2|28355.8|28335.8|28370|28350|28355|28335|25
1647833700000|2022-03-21 03:35:00|28355.9|28335.9|28369.4|28349.4|28369.4|28349.4|28355.9|28335.9|21
1647834000000|2022-03-21 03:40:00|28368.2|28348.2|28363.2|28343.2|28369|28349|28363|28343|15
1647834300000|2022-03-21 03:45:00|28363|28343|28381|28361|28381|28361|28362.3|28342.3|52
1647834600000|2022-03-21 03:50:00|28380.6|28360.6|28383|28363|28384|28364|28380.6|28360.6|11
1647834900000|2022-03-21 03:55:00|28383.4|28363.4|28382.7|28362.7|28383.4|28363.4|28382.2|28362.2|4
1647835200000|2022-03-21 04:00:00|28382.2|28362.2|28381.5|28361.5|28382.2|28362.2|28381.5|28361.5|3
1647835500000|2022-03-21 04:05:00|28403|28368|28413|28393|28422.6|28397|28399|28367.9|44
1647835800000|2022-03-21 04:10:00|28413.5|28393.5|28407.6|28372.6|28413.5|28393.5|28394|28372.6|30
1647836100000|2022-03-21 04:15:00|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|28401.4|28381.4|1
1647836400000|2022-03-21 04:20:00|28397|28377|28402.2|28382.2|28407.6|28382.2|28397|28372.6|5
1647836700000|2022-03-21 04:25:00|28395.1|28375.1|28389.4|28369.4|28410.1|28379.6|28386.5|28366.5|32
1647837000000|2022-03-21 04:30:00|28389|28369|28387.5|28367.5|28389|28369|28387.5|28367.5|2
1647837300000|2022-03-21 04:35:00|28388|28368|28389.4|28369.4|28389.4|28369.4|28388|28368|3
1647837600000|2022-03-21 04:40:00|28393|28373|28386.5|28366.5|28394|28374|28386.5|28366.5|14
1647837900000|2022-03-21 04:45:00|28387|28367|28394|28374|28394|28374|28386|28366|12
1647838200000|2022-03-21 04:50:00|28392.5|28372.5|28398|28378|28406.5|28386.5|28392.5|28372.5|19
1647838500000|2022-03-21 04:55:00|28397.4|28377.4|28401|28381|28401.8|28381.8|28397.4|28377.4|18
1647838800000|2022-03-21 05:00:00|28400.6|28380.6|28391.3|28371.3|28402.4|28382.4|28389.3|28369.3|32
1647839100000|2022-03-21 05:05:00|28391.8|28371.8|28402.3|28382.3|28406.8|28386.8|28391.8|28371.8|28
1647839400000|2022-03-21 05:10:00|28412.9|28392.9|28402.8|28382.8|28415.9|28395.9|28402.3|28382.3|43
1647839700000|2022-03-21 05:15:00|28401.4|28381.4|28414.4|28394.4|28417.3|28397.3|28400.3|28380.3|50
1647840000000|2022-03-21 05:20:00|28414.8|28394.8|28414.3|28394.3|28416.8|28396.8|28402.4|28382.4|45
1647840300000|2022-03-21 05:25:00|28414|28394|28414|28394|28414.3|28394.3|28414|28394|5
1647840600000|2022-03-21 05:30:00|28410.5|28390.5|28409.5|28389.5|28410.5|28390.5|28402.4|28382.4|34
1647840900000|2022-03-21 05:35:00|28410|28390|28404.5|28384.5|28411|28391|28404.5|28384.5|12
1647841200000|2022-03-21 05:40:00|28408.1|28388.1|28418.1|28398.1|28419.7|28399.7|28408.1|28388.1|38
1647841500000|2022-03-21 05:45:00|28417.7|28397.7|28418.2|28398.2|28418.2|28398.2|28416.7|28396.7|30
1647841800000|2022-03-21 05:50:00|28417.6|28397.6|28409.2|28389.2|28418.7|28398.7|28408.2|28388.2|43
1647842100000|2022-03-21 05:55:00|28409.8|28389.8|28415|28395|28416.1|28396.1|28409.2|28389.2|15
1647842400000|2022-03-21 06:00:00|28415.5|28395.5|28419.6|28399.6|28420.2|28400.2|28408.2|28388.2|55
1647842700000|2022-03-21 06:05:00|28418.4|28398.4|28427.3|28407.3|28428|28408|28418.2|28398.2|45
1647843000000|2022-03-21 06:10:00|28426.8|28406.8|28419.4|28399.4|28427.3|28407.3|28418.8|28398.8|42
1647843300000|2022-03-21 06:15:00|28418.8|28398.8|28410|28390|28419.4|28399.4|28409.5|28389.5|44
1647843600000|2022-03-21 06:20:00|28410.4|28390.4|28408.9|28388.9|28414.8|28394.8|28408.9|28388.9|32
1647843900000|2022-03-21 06:25:00|28409.3|28389.3|28427.3|28407.3|28428.3|28408.3|28408.9|28388.9|26
1647844200000|2022-03-21 06:30:00|28426.3|28406.3|28424|28404|28427.3|28407.3|28421.8|28401.8|43
1647844500000|2022-03-21 06:35:00|28421.3|28401.3|28418.4|28398.4|28421.4|28401.4|28416.3|28396.3|46
1647844800000|2022-03-21 06:40:00|28417.3|28397.3|28430.8|28410.8|28430.8|28410.8|28414|28394|32
1647845100000|2022-03-21 06:45:00|28425.1|28405.1|28422.8|28402.8|28430.8|28410.8|28421.8|28401.8|36
1647845400000|2022-03-21 06:50:00|28422.9|28402.9|28408.3|28388.3|28423.4|28403.4|28408.3|28388.3|58
1647845700000|2022-03-21 06:55:00|28407.8|28387.8|28398.5|28378.5|28410.8|28390.8|28398.5|28378.5|55
1647846000000|2022-03-21 07:00:00|28398.2|28378.2|28397.3|28377.3|28403.3|28383.3|28397.3|28377.3|27
1647846300000|2022-03-21 07:05:00|28397.5|28377.5|28392.8|28372.8|28397.5|28377.5|28391.8|28371.8|25
1647846600000|2022-03-21 07:10:00|28393.5|28373.5|28387.5|28367.5|28393.5|28373.5|28386.5|28366.5|29
1647846900000|2022-03-21 07:15:00|28388|28368|28411.5|28391.5|28411.5|28391.5|28388|28368|59
1647847200000|2022-03-21 07:20:00|28412|28392|28400|28380|28414.6|28394.6|28392.2|28372.2|80
1647847500000|2022-03-21 07:25:00|28399.4|28379.4|28400.4|28380.4|28402|28382|28399|28379|41
1647847800000|2022-03-21 07:30:00|28401|28381|28406.5|28386.5|28407.2|28387.2|28401|28381|46
1647848100000|2022-03-21 07:35:00|28406.3|28386.3|28407.7|28387.7|28407.7|28387.7|28402.5|28382.5|39
1647848400000|2022-03-21 07:40:00|28407.5|28387.5|28417.5|28397.5|28423|28403|28407.5|28387.5|38
1647848700000|2022-03-21 07:45:00|28418|28398|28423|28403|28423|28403|28412.5|28392.5|47
1647849000000|2022-03-21 07:50:00|28423.2|28403.2|28422.3|28402.3|28430.9|28410.9|28421.8|28401.8|45
1647849300000|2022-03-21 07:55:00|28422.5|28402.5|28422.3|28402.3|28422.5|28402.5|28417.3|28397.3|34
1647849600000|2022-03-21 08:00:00|28422|28402|28411.3|28391.3|28445.6|28421.2|28410.9|28390.9|49
1647849900000|2022-03-21 08:05:00|28410.4|28390.4|28406|28386|28412.5|28392.5|28391.3|28371.3|45
1647850200000|2022-03-21 08:10:00|28406.5|28386.5|28402|28382|28406.5|28386.5|28402|28382|8
1647850500000|2022-03-21 08:15:00|28401.8|28381.8|28393.2|28373.2|28401.8|28381.8|28391.2|28371.2|22
1647850800000|2022-03-21 08:20:00|28394|28374|28385|28365|28397.4|28377.4|28375|28355|51
1647851100000|2022-03-21 08:25:00|28383|28363|28402|28382|28406.1|28382|28378|28358|31
1647851400000|2022-03-21 08:30:00|28411|28376|28392|28372|28411.5|28382.1|28391.4|28371.4|10
1647851700000|2022-03-21 08:35:00|28392.4|28372.4|28396.1|28376.1|28399.1|28379.1|28392.4|28372.4|11
1647852000000|2022-03-21 08:40:00|28396.4|28376.4|28397|28377|28397|28377|28396.4|28376.4|2
1647852300000|2022-03-21 08:45:00|28398.1|28378.1|28398.1|28378.1|28398.4|28378.4|28395|28375|8
1647852600000|2022-03-21 08:50:00|28398.4|28378.4|28414.9|28379.9|28414.9|28379.9|28397|28377|16
1647852900000|2022-03-21 08:55:00|28414.4|28394.4|28416.9|28396.9|28428.9|28408.9|28413|28381.7|83
1647853200000|2022-03-21 09:00:00|28416.4|28396.4|28414.1|28394.1|28421.7|28401.7|28408.6|28388.6|38
1647853500000|2022-03-21 09:05:00|28413.1|28393.1|28414.7|28394.7|28417.6|28397.6|28410.9|28390.9|38
1647853800000|2022-03-21 09:10:00|28415|28395|28416.8|28396.8|28418.3|28398.3|28414.4|28394.4|21
1647854100000|2022-03-21 09:15:00|28414.9|28394.9|28428.5|28408.5|28428.5|28408.5|28414.4|28394.4|25
1647854400000|2022-03-21 09:20:00|28428.4|28408.4|28420.3|28400.3|28429.8|28409.8|28420.3|28400.3|35
1647854700000|2022-03-21 09:25:00|28420.4|28400.4|28420.4|28400.4|28420.4|28400.4|28420.4|28400.4|1
1647855000000|2022-03-21 09:30:00|28422|28402|28423.5|28403.5|28423.5|28403.5|28422|28402|5
1647855600000|2022-03-21 09:40:00|28427|28407|28428.5|28408.5|28429.1|28409.1|28427|28407|19
1647855900000|2022-03-21 09:45:00|28428|28408|28426.5|28406.5|28428|28408|28423|28403|17
1647856200000|2022-03-21 09:50:00|28427|28407|28426.5|28406.5|28427|28407|28426.5|28406.5|5
1647856500000|2022-03-21 09:55:00|28428.1|28408.1|28450.6|28415.6|28450.6|28424.1|28428.1|28408.1|10
1647856800000|2022-03-21 10:00:00|28451|28416|28451|28416|28451|28416|28451|28416|1
1647857100000|2022-03-21 10:05:00|28448.1|28428.1|28455.6|28435.6|28455.6|28435.6|28448.1|28428.1|6
1647857400000|2022-03-21 10:10:00|28456.5|28436.5|28456.3|28436.3|28460.1|28440.1|28456.3|28436.3|13
1647857700000|2022-03-21 10:15:00|28455.4|28435.4|28457|28437|28462.5|28437.9|28455.4|28427.5|10
1647858000000|2022-03-21 10:20:00|28457.9|28437.9|28483.5|28448.5|28483.5|28448.5|28457.9|28431.5|22
1647858300000|2022-03-21 10:25:00|28473.6|28438.6|28466.6|28431.6|28473.6|28438.6|28466|28431|8
1647858600000|2022-03-21 10:30:00|28466|28431|28449.6|28414.6|28466|28431.5|28442.4|28408|7
1647859200000|2022-03-21 10:40:00|28443|28408|28443|28408|28443|28408|28443|28408|1
1647859500000|2022-03-21 10:45:00|28443.5|28408.5|28431.8|28396.8|28443.5|28408.5|28431.3|28396.3|12
1647859800000|2022-03-21 10:50:00|28432.3|28397.3|28432.3|28397.3|28432.3|28397.3|28432.3|28397.3|1
1647860400000|2022-03-21 11:00:00|28433.3|28398.3|28433.7|28398.7|28434.3|28399.3|28433.3|28398.3|3
1647860700000|2022-03-21 11:05:00|28437.8|28402.8|28438.6|28403.6|28438.6|28403.6|28437.8|28402.8|2
1647861600000|2022-03-21 11:20:00|28438.4|28403.4|28437.6|28402.6|28438.6|28403.6|28437.6|28402.6|10
1647861900000|2022-03-21 11:25:00|28438.6|28403.6|28438.6|28403.6|28438.6|28403.6|28438.6|28403.6|1
1647862200000|2022-03-21 11:30:00|28438.8|28403.8|28439.6|28404.6|28439.6|28404.6|28438.8|28403.8|2
1647862800000|2022-03-21 11:40:00|28440.6|28405.6|28440.6|28405.6|28441|28406|28440.6|28405.6|3
1647863100000|2022-03-21 11:45:00|28441.8|28406.8|28441.8|28406.8|28441.8|28416.9|28434.1|28406.8|4
1647864300000|2022-03-21 12:05:00|28441.6|28406.6|28441.6|28406.6|28441.6|28406.6|28441.6|28406.6|1
1647864900000|2022-03-21 12:15:00|28441.3|28406.3|28440|28405|28441.3|28406.3|28440|28405|3
1647865800000|2022-03-21 12:30:00|28440.3|28405.3|28440|28405|28440.3|28405.3|28440|28405|2
1647866400000|2022-03-21 12:40:00|28450|28430|28432.5|28412.5|28450|28430|28432.5|28412.5|8
1647867000000|2022-03-21 12:50:00|28432.1|28412.1|28431.4|28411.4|28432.5|28412.5|28430|28410|4
1647867300000|2022-03-21 12:55:00|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|28431.3|28411.3|1
1647867600000|2022-03-21 13:00:00|28431.4|28411.4|28438.9|28403.9|28440|28411.5|28431.4|28403|38
1647867900000|2022-03-21 13:05:00|28436.1|28401.1|28437.6|28402.6|28437.6|28402.6|28435.9|28400.9|8
1647868200000|2022-03-21 13:10:00|28439.1|28404.1|28439.5|28404.5|28439.5|28404.5|28439.1|28404.1|2
1647869100000|2022-03-21 13:25:00|28440.4|28405.4|28439|28404|28440.4|28405.4|28439|28404|3
1647869400000|2022-03-21 13:30:00|28438|28403|28428.6|28393.6|28438|28403|28428.6|28393.6|10
1647869700000|2022-03-21 13:35:00|28428.5|28393.5|28431|28396|28433.6|28398.6|28428|28393|18
1647870000000|2022-03-21 13:40:00|28432|28397|28431.1|28396.1|28432|28397|28428|28393|11
1647870300000|2022-03-21 13:45:00|28432.1|28397.1|28433|28398|28433|28398|28424.6|28389.6|11
1647870600000|2022-03-21 13:50:00|28434.9|28399.9|28427.2|28392.2|28435.7|28400.7|28427.2|28392.2|12
1647870900000|2022-03-21 13:55:00|28426.7|28391.7|28430.5|28395.5|28432.7|28397.7|28416.2|28391.2|23
1647871200000|2022-03-21 14:00:00|28430.8|28395.8|28432|28397|28438.2|28403.2|28430.8|28395.8|27
1647871500000|2022-03-21 14:05:00|28431.5|28396.5|28428.2|28393.2|28431.5|28396.5|28428.2|28393.2|8
1647871800000|2022-03-21 14:10:00|28427.7|28392.7|28428.5|28393.5|28429.2|28394.2|28427|28392|10
1647872100000|2022-03-21 14:15:00|28428|28393|28432|28397|28432|28397|28428|28393|9
1647872400000|2022-03-21 14:20:00|28431.5|28396.5|28436.5|28401.5|28436.5|28410.5|28424.5|28396.5|11
1647872700000|2022-03-21 14:25:00|28431.5|28411.5|28438|28403|28438.5|28411.5|28429.5|28401.5|9
1647873000000|2022-03-21 14:30:00|28438.5|28403.5|28447.6|28412.6|28453.5|28425.5|28434.1|28399.1|26
1647873300000|2022-03-21 14:35:00|28447.1|28412.1|28436.9|28401.9|28447.1|28412.1|28436.9|28401.9|5
1647873600000|2022-03-21 14:40:00|28435|28400|28435.7|28400.7|28438.1|28403.1|28434.9|28399.9|8
1647873900000|2022-03-21 14:45:00|28435.2|28400.2|28434.7|28399.7|28435.2|28400.2|28434.7|28399.7|2
1647874200000|2022-03-21 14:50:00|28434.2|28399.2|28434|28399|28434.2|28399.2|28433.5|28398.5|4
1647874500000|2022-03-21 14:55:00|28433.5|28398.5|28428.5|28393.5|28433.5|28398.5|28428.5|28393.5|10
1647874800000|2022-03-21 15:00:00|28429|28394|28427.5|28392.5|28429.5|28394.5|28427|28392|8
1647875100000|2022-03-21 15:05:00|28427.7|28392.7|28432.5|28397.5|28432.5|28404.9|28421|28392.7|9
1647875400000|2022-03-21 15:10:00|28432.2|28397.2|28432.9|28397.9|28432.9|28397.9|28432.2|28397.2|8
1647875700000|2022-03-21 15:15:00|28432.7|28397.7|28434|28399|28434|28399|28431.9|28396.9|14
1647876000000|2022-03-21 15:20:00|28433.1|28398.1|28433.1|28398.1|28433.1|28398.1|28433.1|28398.1|1
1647876300000|2022-03-21 15:25:00|28432.6|28397.6|28423|28403|28432.6|28403.5|28423|28394.6|25
1647876600000|2022-03-21 15:30:00|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|28423.5|28403.5|1
1647876900000|2022-03-21 15:35:00|28424|28404|28430.4|28395.4|28442|28415|28424|28390.5|68
1647877200000|2022-03-21 15:40:00|28429.9|28394.9|28422.6|28387.6|28429.9|28394.9|28422.6|28387.6|15
1647877500000|2022-03-21 15:45:00|28423.3|28388.3|28424|28389|28424|28389|28423.3|28388.3|2
1647877800000|2022-03-21 15:50:00|28423.3|28388.3|28420.8|28385.8|28424|28389|28420.8|28385.8|6
1647878100000|2022-03-21 15:55:00|28419.5|28384.5|28410.7|28375.7|28420.1|28389.8|28407.6|28372.6|55
1647878400000|2022-03-21 16:00:00|28406.4|28371.4|28402.1|28367.1|28410.3|28375.3|28402.1|28367.1|30
1647878700000|2022-03-21 16:05:00|28401.6|28366.6|28395|28375|28401.6|28377.5|28392.5|28365.1|17
1647879000000|2022-03-21 16:10:00|28394.5|28374.5|28394.6|28374.6|28395.3|28375.3|28394.5|28374.5|7
1647879300000|2022-03-21 16:15:00|28401.6|28366.6|28399.5|28379.5|28402|28379.5|28387.5|28360|25
1647879600000|2022-03-21 16:20:00|28406.5|28371.5|28406.6|28371.6|28406.6|28371.6|28404.8|28369.8|8
1647879900000|2022-03-21 16:25:00|28414.1|28379.1|28417.2|28382.2|28417.2|28382.2|28405.6|28370.6|31
1647880200000|2022-03-21 16:30:00|28416.9|28381.9|28426.4|28391.4|28428.6|28393.6|28416.9|28381.9|27
1647880500000|2022-03-21 16:35:00|28427.5|28392.5|28420|28385|28429|28394|28420|28385|25
1647880800000|2022-03-21 16:40:00|28419.1|28384.1|28406.9|28371.9|28419.1|28384.1|28391.5|28356.5|73
1647881100000|2022-03-21 16:45:00|28406.5|28371.5|28398|28378|28406.5|28378|28397.5|28369.5|30
1647881400000|2022-03-21 16:50:00|28397|28377|28391|28356|28400.5|28377|28391|28356|27
1647881700000|2022-03-21 16:55:00|28397.9|28362.9|28400|28380|28401|28380|28397.9|28362.9|16
1647882000000|2022-03-21 17:00:00|28399.5|28379.5|28405.4|28370.4|28405.9|28379.5|28394.9|28365.4|45
1647882300000|2022-03-21 17:05:00|28405.2|28370.2|28416.7|28381.7|28416.7|28381.7|28405.2|28370.2|45
1647882600000|2022-03-21 17:10:00|28415.8|28380.8|28418.8|28383.8|28418.8|28383.8|28414.8|28379.8|6
1647882900000|2022-03-21 17:15:00|28418.3|28383.3|28425.6|28390.6|28425.8|28390.8|28407.3|28372.3|51
1647883200000|2022-03-21 17:20:00|28426.3|28391.3|28431|28396|28434.5|28399.5|28423|28388|23
1647883500000|2022-03-21 17:25:00|28431.5|28396.5|28423|28403|28431.5|28404|28423|28395.5|15
1647883800000|2022-03-21 17:30:00|28423.5|28403.5|28420|28385|28429.5|28404|28418|28383|29
1647884100000|2022-03-21 17:35:00|28419.9|28384.9|28413.8|28378.8|28419.9|28384.9|28410.5|28375.5|23
1647884400000|2022-03-21 17:40:00|28423.8|28388.8|28421.7|28386.7|28423.8|28388.8|28421.7|28386.7|10
1647884700000|2022-03-21 17:45:00|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|28422.1|28387.1|1
1647885300000|2022-03-21 17:55:00|28421.1|28386.1|28421.1|28386.1|28421.1|28386.1|28420.1|28385.1|7
1647885600000|2022-03-21 18:00:00|28419.7|28384.7|28421.2|28386.2|28421.4|28386.4|28419.7|28384.7|4
1647885900000|2022-03-21 18:05:00|28420.7|28385.7|28421.2|28386.2|28421.2|28386.2|28420.7|28385.7|4
1647886200000|2022-03-21 18:10:00|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|28413.2|28393.2|1
1647886500000|2022-03-21 18:15:00|28416.6|28396.6|28419|28399|28419.2|28399.2|28416.6|28396.6|5
1647886800000|2022-03-21 18:20:00|28418|28398|28420.5|28385.5|28422.9|28399|28415.4|28385|13
1647887100000|2022-03-21 18:25:00|28420|28385|28420|28385|28420.5|28385.5|28419.8|28384.8|5
1647887400000|2022-03-21 18:30:00|28419.4|28384.4|28414.3|28394.3|28419.4|28394.3|28411.9|28384.4|7
1647888000000|2022-03-21 18:40:00|28413.4|28393.4|28413.4|28393.4|28413.4|28393.4|28413.4|28393.4|1
1647888300000|2022-03-21 18:45:00|28412.9|28392.9|28412.2|28392.2|28412.9|28392.9|28410.6|28390.6|5
1647888600000|2022-03-21 18:50:00|28412.9|28392.9|28414.2|28394.2|28422.5|28400.2|28410.6|28387.5|28
1647888900000|2022-03-21 18:55:00|28414.4|28394.4|28431|28396|28431|28404.3|28413.6|28393.6|19
1647889200000|2022-03-21 19:00:00|28432|28397|28431.1|28396.1|28432|28397|28431.1|28396.1|5
1647889500000|2022-03-21 19:05:00|28431.6|28396.6|28437.9|28402.9|28464.5|28429.5|28431.1|28396.1|18
1647889800000|2022-03-21 19:10:00|28438.5|28403.5|28443.8|28408.8|28445.6|28410.6|28438.5|28403.5|12
1647890100000|2022-03-21 19:15:00|28443.3|28408.3|28436.5|28401.5|28443.3|28408.3|28436.5|28401.5|14
1647890400000|2022-03-21 19:20:00|28436.9|28401.9|28435.6|28400.6|28437.4|28402.4|28434.6|28399.6|7
1647890700000|2022-03-21 19:25:00|28436.2|28401.2|28441.1|28406.1|28441.1|28406.1|28436.2|28401.2|5
1647891000000|2022-03-21 19:30:00|28440.1|28405.1|28448.6|28413.6|28450.9|28415.9|28440.1|28405.1|30
1647891300000|2022-03-21 19:35:00|28446.2|28411.2|28443.6|28408.6|28446.6|28411.6|28443.6|28408.6|15
1647891900000|2022-03-21 19:45:00|28443.1|28408.1|28443.1|28408.1|28443.1|28408.1|28443.1|28408.1|1
1647892200000|2022-03-21 19:50:00|28442.6|28407.6|28437.1|28402.1|28442.6|28407.6|28436.7|28401.7|27
1647892500000|2022-03-21 19:55:00|28437.6|28402.6|28440.9|28405.9|28440.9|28405.9|28437.6|28402.6|28
1647912600000|2022-03-22 01:30:00|28540.5|28520.5|28537.6|28517.6|28540.6|28520.6|28536.2|28516.2|20
1647912900000|2022-03-22 01:35:00|28536.1|28516.1|28522.5|28502.5|28537.7|28517.7|28522.5|28502.5|40
1647913200000|2022-03-22 01:40:00|28523|28503|28520.5|28500.5|28523.7|28503.7|28518.4|28498.4|45
1647913500000|2022-03-22 01:45:00|28520.4|28500.4|28525|28505|28538.4|28518.4|28520.4|28500.4|57
1647913800000|2022-03-22 01:50:00|28525.5|28505.5|28532.6|28512.6|28535.1|28515.1|28520|28500|61
1647914100000|2022-03-22 01:55:00|28531.4|28511.4|28536|28516|28537.4|28517.4|28524.6|28504.6|43
1647914400000|2022-03-22 02:00:00|28537|28517|28533.6|28513.6|28537.4|28517.4|28532|28512|40
1647914700000|2022-03-22 02:05:00|28534|28514|28538.5|28518.5|28540.7|28520.7|28534|28514|20
1647915000000|2022-03-22 02:10:00|28538.6|28518.6|28538.2|28518.2|28538.6|28518.6|28537.5|28517.5|15
1647915300000|2022-03-22 02:15:00|28538.5|28518.5|28537.1|28517.1|28550.1|28530.1|28536.2|28516.2|58
1647915600000|2022-03-22 02:20:00|28537|28517|28548|28528|28549.3|28529.3|28537|28517|26
1647915900000|2022-03-22 02:25:00|28550|28530|28539.5|28519.5|28551.7|28531.7|28539.5|28519.5|27
1647916200000|2022-03-22 02:30:00|28540|28520|28540|28520|28540.5|28520.5|28538.5|28518.5|20
1647916500000|2022-03-22 02:35:00|28542|28522|28541.3|28521.3|28547.6|28527.6|28537.7|28517.7|72
1647916800000|2022-03-22 02:40:00|28541.4|28521.4|28542.5|28522.5|28545.5|28525.5|28537.6|28517.6|45
1647917100000|2022-03-22 02:45:00|28542.6|28522.6|28522.1|28502.1|28543|28523|28516.7|28496.7|109
1647917400000|2022-03-22 02:50:00|28522.6|28502.6|28530|28510|28534|28514|28519.6|28499.6|55
1647917700000|2022-03-22 02:55:00|28528|28508|28525|28505|28533|28513|28525|28505|23
1647918000000|2022-03-22 03:00:00|28524.5|28504.5|28528.5|28508.5|28528.5|28508.5|28524|28504|24
1647918300000|2022-03-22 03:05:00|28529|28509|28530.5|28495.5|28533.5|28513.5|28528.5|28495.5|34
1647918600000|2022-03-22 03:10:00|28524|28504|28522.5|28502.5|28528.5|28508.5|28522|28502|18
1647918900000|2022-03-22 03:15:00|28522|28502|28523.6|28503.6|28528.4|28508.4|28518.8|28498.8|30
1647919200000|2022-03-22 03:20:00|28524|28504|28524|28504|28524|28504|28523.5|28503.5|6
1647919500000|2022-03-22 03:25:00|28524.5|28504.5|28528|28508|28529.7|28509.7|28523.2|28503.2|35
1647919800000|2022-03-22 03:30:00|28527.5|28507.5|28527.4|28507.4|28528|28508|28527|28507|11
1647920100000|2022-03-22 03:35:00|28527|28507|28528.6|28508.6|28529.4|28509.4|28525.5|28505.5|15
1647920400000|2022-03-22 03:40:00|28529|28509|28528|28508|28539.6|28519.6|28527.6|28507.6|43
1647920700000|2022-03-22 03:45:00|28528.4|28508.4|28528|28508|28528.4|28508.4|28528|28508|4
1647921000000|2022-03-22 03:50:00|28527.6|28507.6|28524.8|28504.8|28528.4|28508.4|28522.1|28502.1|17
1647921300000|2022-03-22 03:55:00|28525.9|28505.9|28523.4|28503.4|28527.5|28507.5|28523|28503|15
1647921600000|2022-03-22 04:00:00|28523|28503|28524|28504|28524|28504|28523|28503|6
1647921900000|2022-03-22 04:05:00|28527.6|28507.6|28525.4|28505.4|28527.6|28507.6|28525.4|28505.4|17
1647922200000|2022-03-22 04:10:00|28525|28505|28527.5|28507.5|28528.4|28508.4|28525|28505|19
1647922500000|2022-03-22 04:15:00|28528.4|28508.4|28532.7|28512.7|28533.1|28513.1|28526.5|28506.5|18
1647922800000|2022-03-22 04:20:00|28533.2|28513.2|28542.1|28522.1|28542.1|28522.1|28533.2|28513.2|16
1647923100000|2022-03-22 04:25:00|28542.2|28522.2|28542.5|28522.5|28543.1|28523.1|28541.3|28521.3|11
1647923400000|2022-03-22 04:30:00|28543|28523|28553|28533|28554|28534|28543|28523|25
1647923700000|2022-03-22 04:35:00|28551.6|28531.6|28548|28528|28553.1|28533.1|28547.5|28527.5|27
1647924000000|2022-03-22 04:40:00|28547.5|28527.5|28548|28528|28548.6|28528.6|28547.5|28527.5|9
1647924300000|2022-03-22 04:45:00|28547.5|28527.5|28543|28523|28547.5|28527.5|28542.1|28522.1|13
1647924600000|2022-03-22 04:50:00|28542.5|28522.5|28544|28524|28545.7|28525.7|28542.5|28522.5|11
1647924900000|2022-03-22 04:55:00|28543.6|28523.6|28546.1|28526.1|28546.5|28526.5|28537.7|28517.7|26
1647925200000|2022-03-22 05:00:00|28546.6|28526.6|28547|28527|28547.4|28527.4|28545.6|28525.6|39
1647925500000|2022-03-22 05:05:00|28546.5|28526.5|28546|28526|28548.6|28528.6|28546|28526|15
1647925800000|2022-03-22 05:10:00|28546.4|28526.4|28546.4|28526.4|28546.4|28526.4|28546|28526|5
1647926100000|2022-03-22 05:15:00|28546|28526|28546|28526|28549|28529|28546|28526|20
1647926400000|2022-03-22 05:20:00|28546.4|28526.4|28556|28536|28556|28536|28546|28526|20
1647926700000|2022-03-22 05:25:00|28552|28532|28550|28530|28552|28532|28550|28530|6
1647927000000|2022-03-22 05:30:00|28549.4|28529.4|28549.4|28529.4|28549.4|28529.4|28549.4|28529.4|1
1647927300000|2022-03-22 05:35:00|28545.5|28525.5|28542.4|28522.4|28545.5|28525.5|28542|28522|5
1647927600000|2022-03-22 05:40:00|28542|28522|28538.2|28518.2|28544|28524|28538.2|28518.2|26
1647927900000|2022-03-22 05:45:00|28538|28518|28528|28508|28539.2|28519.2|28524.6|28504.6|21
1647928200000|2022-03-22 05:50:00|28529|28509|28527.1|28507.1|28529|28509|28526.4|28506.4|15
1647928500000|2022-03-22 05:55:00|28526.5|28506.5|28529.7|28509.7|28530.1|28510.1|28523|28503|42
1647928800000|2022-03-22 06:00:00|28529.2|28509.2|28532.1|28512.1|28532.1|28512.1|28526.5|28506.5|47
1647929100000|2022-03-22 06:05:00|28531.5|28511.5|28538|28518|28543.5|28523.5|28530.8|28510.8|28
1647929400000|2022-03-22 06:10:00|28537.6|28517.6|28537.5|28517.5|28538.6|28518.6|28537|28517|27
1647929700000|2022-03-22 06:15:00|28536.1|28516.1|28535.6|28515.6|28538.1|28518.1|28535.1|28515.1|14
1647930000000|2022-03-22 06:20:00|28537.5|28517.5|28513.4|28493.4|28538.4|28518.4|28513.4|28493.4|37
1647930300000|2022-03-22 06:25:00|28513|28493|28514|28494|28515|28495|28507.1|28487.1|49
1647930600000|2022-03-22 06:30:00|28514.8|28494.8|28518.6|28498.6|28519|28499|28511|28491|36
1647930900000|2022-03-22 06:35:00|28518.2|28498.2|28521.5|28501.5|28521.5|28501.5|28513|28493|55
1647931200000|2022-03-22 06:40:00|28521|28501|28527.5|28507.5|28528|28508|28520|28500|11
1647931500000|2022-03-22 06:45:00|28527.4|28507.4|28529.5|28509.5|28533|28513|28527.4|28507.4|12
1647931800000|2022-03-22 06:50:00|28529.6|28509.6|28530|28510|28532.6|28512.6|28527.6|28507.6|30
1647932100000|2022-03-22 06:55:00|28531.5|28511.5|28527.5|28507.5|28531.5|28511.5|28527.5|28507.5|13
1647932400000|2022-03-22 07:00:00|28528.2|28508.2|28528|28508|28528.4|28508.4|28528|28508|5
1647932700000|2022-03-22 07:05:00|28527.1|28507.1|28506.6|28486.6|28527.6|28507.6|28505.9|28485.9|81
1647933000000|2022-03-22 07:10:00|28507.1|28487.1|28511|28491|28512.6|28492.6|28506.6|28486.6|42
1647933300000|2022-03-22 07:15:00|28509.7|28489.7|28502.6|28482.6|28509.7|28489.7|28497.1|28477.1|49
1647933600000|2022-03-22 07:20:00|28502.5|28482.5|28484|28464|28502.5|28482.5|28483.1|28463.1|62
1647933900000|2022-03-22 07:25:00|28483.6|28463.6|28491.5|28471.5|28496.5|28476.5|28481.2|28461.2|52
1647934200000|2022-03-22 07:30:00|28491.2|28471.2|28489.5|28469.5|28492.4|28472.4|28488.5|28468.5|12
1647934500000|2022-03-22 07:35:00|28487.5|28467.5|28484|28464|28487.5|28467.5|28484|28464|75
1647934800000|2022-03-22 07:40:00|28484.5|28464.5|28503.5|28483.5|28508.4|28488.4|28484.5|28464.5|36
1647935100000|2022-03-22 07:45:00|28504.5|28484.5|28495|28475|28508|28488|28494|28474|26
1647935400000|2022-03-22 07:50:00|28490.4|28470.4|28490|28470|28490.4|28470.4|28490|28470|2
1647935700000|2022-03-22 07:55:00|28489.5|28469.5|28486|28466|28491|28471|28486|28466|11
1647936000000|2022-03-22 08:00:00|28486.4|28466.4|28479.5|28459.5|28487.2|28467.2|28479|28459|40
1647936300000|2022-03-22 08:05:00|28479|28459|28474.5|28454.5|28483.2|28463.2|28474|28454|26
1647936600000|2022-03-22 08:10:00|28474|28454|28476.3|28456.3|28477|28457|28468.4|28448.4|13
1647936900000|2022-03-22 08:15:00|28472|28452|28474.5|28454.5|28487.4|28467.4|28472|28452|33
1647937200000|2022-03-22 08:20:00|28475|28455|28478|28458|28479.5|28459.5|28467|28447|45
1647937500000|2022-03-22 08:25:00|28477.5|28457.5|28489.6|28454.6|28489.6|28459|28460.4|28425.4|46
1647937800000|2022-03-22 08:30:00|28490|28455|28486.8|28451.8|28491.7|28462.1|28482.1|28450.3|11
1647938100000|2022-03-22 08:35:00|28485.4|28450.4|28473.7|28453.7|28485.4|28454.1|28470.7|28442.4|12
1647938400000|2022-03-22 08:40:00|28473.1|28453.1|28471.6|28451.6|28489.6|28461.9|28470.5|28450.5|41
1647938700000|2022-03-22 08:45:00|28470.8|28450.8|28487.1|28452.1|28487.4|28461.1|28464.1|28444.1|19
1647939000000|2022-03-22 08:50:00|28487.4|28452.4|28487.8|28452.8|28490.4|28455.4|28487.4|28452.4|5
1647939300000|2022-03-22 08:55:00|28487.4|28452.4|28509.8|28474.8|28511.8|28477.7|28487.4|28452.4|18
1647939600000|2022-03-22 09:00:00|28506.6|28471.6|28507.4|28472.4|28509.4|28481.3|28482.1|28451.2|28
1647939900000|2022-03-22 09:05:00|28486.6|28451.6|28493.6|28458.6|28512.3|28477.3|28486.2|28451.2|15
1647940200000|2022-03-22 09:10:00|28496.6|28461.6|28502.2|28467.2|28502.2|28467.2|28496.6|28461.6|3
1647940500000|2022-03-22 09:15:00|28507.2|28472.2|28494.2|28459.2|28507.6|28474.1|28493.1|28459.2|17
1647940800000|2022-03-22 09:20:00|28490.5|28470.5|28499.1|28479.1|28499.3|28479.3|28488.1|28459.2|32
1647941100000|2022-03-22 09:25:00|28499.8|28479.8|28506.8|28471.8|28506.8|28479.8|28498.1|28471.8|11
1647941400000|2022-03-22 09:30:00|28509.6|28474.6|28518.8|28483.8|28518.8|28483.8|28509.6|28474.6|3
1647941700000|2022-03-22 09:35:00|28519.2|28484.2|28519.2|28484.2|28519.2|28484.2|28519.2|28484.2|1
1647942000000|2022-03-22 09:40:00|28525.1|28490.1|28536.6|28501.6|28543.1|28517|28525.1|28490.1|17
1647942300000|2022-03-22 09:45:00|28527.1|28507.1|28528.1|28508.1|28532.1|28512.1|28522.5|28502.5|15
1647942600000|2022-03-22 09:50:00|28528.5|28508.5|28525.1|28505.1|28533.1|28513.1|28522.5|28502.5|10
1647942900000|2022-03-22 09:55:00|28525.5|28505.5|28527.9|28507.9|28528.5|28508.5|28525.5|28505.5|4
1647943200000|2022-03-22 10:00:00|28525.5|28505.5|28531.2|28496.2|28536.7|28509.5|28521|28486|20
1647943800000|2022-03-22 10:10:00|28531.4|28496.4|28531.8|28496.8|28531.8|28496.8|28531.4|28496.4|2
1647944100000|2022-03-22 10:15:00|28535.6|28500.6|28534|28499|28536.2|28501.2|28534|28499|7
1647944400000|2022-03-22 10:20:00|28526.7|28506.7|28530.8|28510.8|28531.3|28511.3|28526.7|28506.7|5
1647944700000|2022-03-22 10:25:00|28531.3|28511.3|28536|28501|28538.8|28511.3|28529.1|28501|10
1647945000000|2022-03-22 10:30:00|28536.3|28501.3|28534.1|28499.1|28537|28502|28531.4|28496.4|16
1647945300000|2022-03-22 10:35:00|28534.6|28499.6|28534.6|28499.6|28534.6|28499.6|28532.1|28497.1|13
1647945600000|2022-03-22 10:40:00|28533.1|28498.1|28535.3|28500.3|28535.3|28504.1|28518.4|28491.4|20
1647945900000|2022-03-22 10:45:00|28535.8|28500.8|28534.2|28499.2|28535.8|28500.8|28534.2|28499.2|3
1647946200000|2022-03-22 10:50:00|28537.2|28502.2|28528.7|28508.7|28539.8|28508.7|28519.7|28499.7|10
1647946500000|2022-03-22 10:55:00|28528.4|28508.4|28527.9|28507.9|28528.4|28508.4|28527.9|28507.9|2
1647946800000|2022-03-22 11:00:00|28527.4|28507.4|28529.5|28509.5|28531.9|28511.9|28525.1|28505.1|28
1647947400000|2022-03-22 11:10:00|28528|28508|28526.5|28506.5|28528|28508|28525.9|28505.9|5
1647947700000|2022-03-22 11:15:00|28523.9|28503.9|28525.7|28505.7|28526|28506|28520.4|28500.4|27
1647948000000|2022-03-22 11:20:00|28524.5|28504.5|28523|28503|28524.8|28504.8|28523|28503|7
1647948300000|2022-03-22 11:25:00|28523.4|28503.4|28523.5|28503.5|28526.9|28506.9|28523.4|28503.4|9
1647948600000|2022-03-22 11:30:00|28522.5|28502.5|28518.5|28498.5|28523.6|28503.6|28518.5|28498.5|18
1647948900000|2022-03-22 11:35:00|28521.5|28501.5|28517.7|28497.7|28531.5|28502.1|28517.7|28496|20
1647949200000|2022-03-22 11:40:00|28517.5|28497.5|28500.5|28480.5|28517.5|28497.5|28496|28476|24
1647949500000|2022-03-22 11:45:00|28503.1|28483.1|28503.5|28483.5|28514.8|28489.3|28503.1|28479.8|7
1647949800000|2022-03-22 11:50:00|28503.6|28483.6|28505.5|28485.5|28505.5|28485.5|28503.6|28483.6|2
1647950100000|2022-03-22 11:55:00|28505.1|28485.1|28505.5|28485.5|28505.5|28485.5|28501.5|28481.5|8
1647950400000|2022-03-22 12:00:00|28505.3|28485.3|28496.5|28476.5|28506|28485.3|28496|28471|15
1647951000000|2022-03-22 12:10:00|28497.1|28477.1|28497.1|28477.1|28500.2|28480.2|28497.1|28477.1|10
1647951300000|2022-03-22 12:15:00|28496.5|28476.5|28492|28457|28503.2|28476.5|28487.1|28453.6|19
1647951600000|2022-03-22 12:20:00|28483.5|28463.5|28479.5|28459.5|28484.5|28464.5|28478.5|28458.5|12
1647951900000|2022-03-22 12:25:00|28479.7|28459.7|28479.7|28459.7|28481.5|28461.5|28479.7|28459.7|13
1647952200000|2022-03-22 12:30:00|28480.1|28460.1|28480.1|28460.1|28480.5|28460.5|28480.1|28460.1|3
1647952500000|2022-03-22 12:35:00|28481.5|28461.5|28477.6|28457.6|28481.5|28461.5|28477.1|28457.1|12
1647952800000|2022-03-22 12:40:00|28477.1|28457.1|28477.1|28457.1|28477.6|28457.6|28476.6|28456.6|7
1647953100000|2022-03-22 12:45:00|28476.6|28456.6|28477.1|28457.1|28477.1|28457.1|28476.6|28456.6|4
1647953400000|2022-03-22 12:50:00|28476.6|28456.6|28485|28465|28488|28468|28476.6|28456.6|38
1647953700000|2022-03-22 12:55:00|28484.5|28464.5|28502|28467|28510.6|28484.1|28484.1|28464.1|35
1647954000000|2022-03-22 13:00:00|28502.5|28467.5|28490.5|28455.5|28502.5|28467.5|28489.5|28454.5|21
1647954300000|2022-03-22 13:05:00|28491|28456|28482.5|28462.5|28491|28462.5|28482.5|28456|2
1647954600000|2022-03-22 13:10:00|28482|28462|28482.5|28462.5|28482.5|28462.5|28479.4|28459.4|8
1647954900000|2022-03-22 13:15:00|28483|28463|28484|28464|28487.4|28467.4|28483|28463|9
1647955200000|2022-03-22 13:20:00|28483.4|28463.4|28482.5|28462.5|28483.4|28463.4|28481.7|28461.7|6
1647955500000|2022-03-22 13:25:00|28483.1|28463.1|28482.5|28462.5|28485.1|28465.1|28482.5|28462.5|5
1647955800000|2022-03-22 13:30:00|28482.1|28462.1|28482.1|28462.1|28482.3|28462.3|28481.2|28461.2|6
1647956100000|2022-03-22 13:35:00|28481.3|28461.3|28476.1|28456.1|28482.1|28462.1|28476|28456|19
1647956400000|2022-03-22 13:40:00|28476.3|28456.3|28478.5|28458.5|28478.9|28458.9|28476.3|28456.3|8
1647956700000|2022-03-22 13:45:00|28479.1|28459.1|28479.1|28459.1|28479.1|28459.1|28479.1|28459.1|1
1647957000000|2022-03-22 13:50:00|28480.5|28460.5|28478.1|28458.1|28480.5|28460.5|28474.5|28454.5|31
1647957300000|2022-03-22 13:55:00|28477.5|28457.5|28485.5|28450.5|28485.5|28457.5|28477.5|28450|3
1647957600000|2022-03-22 14:00:00|28486|28451|28475.5|28455.5|28487|28458.3|28474.8|28451|16
1647957900000|2022-03-22 14:05:00|28475.1|28455.1|28473.1|28453.1|28475.5|28455.5|28473.1|28453.1|4
1647958200000|2022-03-22 14:10:00|28472.5|28452.5|28495.1|28475.1|28502.9|28475.1|28472.5|28452.5|65
1647958500000|2022-03-22 14:15:00|28495.5|28475.5|28495.5|28475.5|28498.1|28478.1|28495.5|28475.5|7
1647958800000|2022-03-22 14:20:00|28493.1|28473.1|28475.1|28455.1|28493.5|28473.1|28475.1|28455.1|29
1647959100000|2022-03-22 14:25:00|28474.6|28454.6|28471.5|28436.5|28489.5|28461.2|28464|28435.5|46
1647959400000|2022-03-22 14:30:00|28471|28436|28464.6|28444.6|28471.7|28451.7|28461.8|28436|33
1647959700000|2022-03-22 14:35:00|28466.1|28446.1|28478.2|28458.2|28485.3|28458.2|28464.6|28444.6|16
1647960000000|2022-03-22 14:40:00|28479|28459|28466.5|28446.5|28479|28459|28466.2|28446.2|27
1647960300000|2022-03-22 14:45:00|28465.8|28445.8|28466|28446|28466|28446|28465.8|28445.8|2
1647960600000|2022-03-22 14:50:00|28465.8|28445.8|28465.3|28445.3|28466|28446|28465.3|28445.3|6
1647961200000|2022-03-22 15:00:00|28465.5|28445.5|28465.5|28445.5|28465.5|28445.5|28465.5|28445.5|1
1647961500000|2022-03-22 15:05:00|28467.5|28447.5|28478.1|28458.1|28478.1|28458.1|28467.5|28447.5|19
1647961800000|2022-03-22 15:10:00|28478.5|28458.5|28485.5|28450.5|28486.1|28466.1|28478.5|28450.5|16
1647962100000|2022-03-22 15:15:00|28486.1|28451.1|28476.5|28456.5|28486.1|28456.5|28476.5|28451|4
1647962700000|2022-03-22 15:25:00|28488|28453|28497|28462|28497.3|28462.3|28488|28453|6
1647963000000|2022-03-22 15:30:00|28496.6|28461.6|28493.9|28458.9|28496.6|28461.6|28490.5|28455.5|5
1647963300000|2022-03-22 15:35:00|28485.6|28465.6|28486.5|28466.5|28486.5|28466.5|28485.6|28465.6|3
1647963600000|2022-03-22 15:40:00|28487.5|28467.5|28488.1|28468.1|28488.1|28468.1|28487.5|28467.5|2
1647963900000|2022-03-22 15:45:00|28487|28467|28488|28468|28489|28469|28487|28467|6
1647964200000|2022-03-22 15:50:00|28488.5|28468.5|28486.5|28466.5|28488.5|28468.5|28485.5|28465.5|8
1647964500000|2022-03-22 15:55:00|28484.1|28464.1|28467.9|28447.9|28484.1|28464.1|28465.7|28445.7|23
1647964800000|2022-03-22 16:00:00|28468|28448|28470.3|28450.3|28476.4|28450.7|28465.7|28441.3|26
1647965100000|2022-03-22 16:05:00|28470.7|28450.7|28471.5|28451.5|28471.5|28451.5|28470.7|28450.7|2
1647965400000|2022-03-22 16:10:00|28471.1|28451.1|28471.1|28451.1|28471.1|28451.1|28471.1|28451.1|1
1647965700000|2022-03-22 16:15:00|28472.1|28452.1|28478.1|28458.1|28488.5|28461.5|28472.1|28449.5|27
1647966000000|2022-03-22 16:20:00|28478.3|28458.3|28480.5|28460.5|28480.5|28460.5|28478|28458|7
1647966300000|2022-03-22 16:25:00|28481|28461|28481.1|28461.1|28481.8|28461.8|28478.3|28458.3|7
1647966600000|2022-03-22 16:30:00|28481|28461|28490.4|28455.4|28490.4|28463.1|28479.1|28454.3|23
1647966900000|2022-03-22 16:35:00|28490.9|28455.9|28489.8|28454.8|28491.6|28456.6|28489.8|28454.8|4
1647967200000|2022-03-22 16:40:00|28489.3|28454.3|28490.9|28455.9|28490.9|28455.9|28489.3|28454.3|4
1647967800000|2022-03-22 16:50:00|28489.7|28454.7|28490.6|28455.6|28490.6|28455.6|28489.7|28454.7|4
1647968100000|2022-03-22 16:55:00|28490.1|28455.1|28485.5|28450.5|28490.1|28455.1|28485.5|28450.5|3
1647968400000|2022-03-22 17:00:00|28485|28450|28482.3|28447.3|28486|28451|28482.3|28447.3|13
1647968700000|2022-03-22 17:05:00|28482.5|28447.5|28484.2|28449.2|28485.7|28450.7|28482.3|28447.3|8
1647969900000|2022-03-22 17:25:00|28484.4|28449.4|28483.7|28448.7|28484.4|28449.4|28483.7|28448.7|2
1647970200000|2022-03-22 17:30:00|28483.5|28448.5|28483.5|28448.5|28483.5|28448.5|28483.5|28448.5|1
1647970800000|2022-03-22 17:40:00|28483|28448|28483|28448|28483|28448|28483|28448|1
1647971700000|2022-03-22 17:55:00|28483.5|28448.5|28483|28448|28483.5|28448.5|28483|28448|2
1647972000000|2022-03-22 18:00:00|28483.5|28448.5|28483.5|28448.5|28484.1|28449.1|28483|28448|7
1647972600000|2022-03-22 18:10:00|28482.7|28447.7|28482.2|28447.2|28482.7|28447.7|28482.2|28447.2|2
1647973200000|2022-03-22 18:20:00|28482|28447|28494|28459|28497|28462|28481.7|28446.7|26
1647973500000|2022-03-22 18:25:00|28488|28453|28486.9|28451.9|28488|28453|28486.9|28451.9|4
1647973800000|2022-03-22 18:30:00|28486.4|28451.4|28480.5|28445.5|28486.4|28451.4|28480.5|28445.5|17
1647974100000|2022-03-22 18:35:00|28473.5|28438.5|28479.5|28444.5|28479.5|28451.5|28471|28438.5|8
1647974400000|2022-03-22 18:40:00|28479|28444|28479.5|28444.5|28481|28446|28479|28444|7
1647974700000|2022-03-22 18:45:00|28481|28446|28479.5|28444.5|28481|28446|28479.5|28444.5|2
1647975000000|2022-03-22 18:50:00|28480|28445|28488|28453|28501|28460|28480|28445|37
1647975300000|2022-03-22 18:55:00|28488.1|28453.1|28479.6|28444.6|28488.4|28453.4|28472.8|28437.8|33
1647975600000|2022-03-22 19:00:00|28478.8|28443.8|28478.3|28443.3|28478.8|28443.8|28478.3|28443.3|2
1647975900000|2022-03-22 19:05:00|28478.8|28443.8|28478.3|28443.3|28478.8|28443.8|28478.3|28443.3|2
1647976200000|2022-03-22 19:10:00|28478.8|28443.8|28478.2|28443.2|28478.8|28443.8|28477.2|28442.2|10
1647976500000|2022-03-22 19:15:00|28478.7|28443.7|28478.7|28443.7|28479.2|28444.2|28478.7|28443.7|3
1647977100000|2022-03-22 19:25:00|28477.5|28442.5|28478.2|28443.2|28479.2|28444.2|28473|28438|26
1647977400000|2022-03-22 19:30:00|28477.7|28442.7|28478.7|28443.7|28478.7|28443.7|28477.7|28442.7|3
1647977700000|2022-03-22 19:35:00|28480.8|28445.8|28480.8|28445.8|28480.8|28445.8|28480.8|28445.8|1
1647978000000|2022-03-22 19:40:00|28485|28450|28494|28455|28496|28461|28485|28450|41
1647978300000|2022-03-22 19:45:00|28495|28456|28494|28455|28495|28456|28490.1|28454|14
1647978600000|2022-03-22 19:50:00|28493|28454|28501.7|28466.7|28502.2|28467.2|28493|28454|24
1647978900000|2022-03-22 19:55:00|28502.2|28467.2|28499.7|28464.7|28502.2|28467.2|28496|28461|19
1647999000000|2022-03-23 01:30:00|28484|28464|28486.5|28466.5|28498.5|28478.5|28484|28464|36
1647999300000|2022-03-23 01:35:00|28486.8|28466.8|28498.5|28478.5|28500|28480|28486.8|28466.8|29
1647999600000|2022-03-23 01:40:00|28497.7|28477.7|28499|28479|28502.4|28482.4|28497.7|28477.7|19
1647999900000|2022-03-23 01:45:00|28499.2|28479.2|28499|28479|28500|28480|28499|28479|11
1648000200000|2022-03-23 01:50:00|28497.4|28477.4|28496|28476|28497.8|28477.8|28495.8|28475.8|15
1648000500000|2022-03-23 01:55:00|28495.8|28475.8|28481.8|28461.8|28495.8|28475.8|28481.8|28461.8|29
1648000800000|2022-03-23 02:00:00|28482|28462|28473.8|28453.8|28482.5|28462.5|28469.7|28449.7|57
1648001100000|2022-03-23 02:05:00|28473.4|28453.4|28475.2|28455.2|28475.2|28455.2|28473.2|28453.2|47
1648001400000|2022-03-23 02:10:00|28474.7|28454.7|28481.5|28461.5|28486.5|28466.5|28474.7|28454.7|67
1648001700000|2022-03-23 02:15:00|28481.7|28461.7|28483|28463|28484|28464|28478.7|28458.7|42
1648002000000|2022-03-23 02:20:00|28482.7|28462.7|28479|28459|28483.2|28463.2|28478.2|28458.2|46
1648002300000|2022-03-23 02:25:00|28478.5|28458.5|28483.5|28463.5|28483.5|28463.5|28467.2|28447.2|62
1648002600000|2022-03-23 02:30:00|28484|28464|28483|28463|28484|28464|28478.2|28458.2|23
1648002900000|2022-03-23 02:35:00|28483.2|28463.2|28482.7|28462.7|28483.2|28463.2|28480|28460|24
1648003200000|2022-03-23 02:40:00|28483.2|28463.2|28477.7|28457.7|28483.2|28463.2|28476.2|28456.2|22
1648003500000|2022-03-23 02:45:00|28477.4|28457.4|28477.2|28457.2|28480|28460|28475.3|28455.3|41
1648003800000|2022-03-23 02:50:00|28477.4|28457.4|28487|28467|28487.5|28467.5|28477|28457|33
1648004100000|2022-03-23 02:55:00|28486.8|28466.8|28489.5|28469.5|28495.5|28475.5|28485.7|28465.7|36
1648004400000|2022-03-23 03:00:00|28489|28469|28484|28464|28490.2|28470.2|28484|28464|19
1648004700000|2022-03-23 03:05:00|28483.3|28463.3|28485.7|28465.7|28486.2|28466.2|28483.3|28463.3|29
1648005000000|2022-03-23 03:10:00|28486|28466|28486.3|28466.3|28486.7|28466.7|28484.5|28464.5|17
1648005300000|2022-03-23 03:15:00|28486.4|28466.4|28486|28466|28487|28467|28485.8|28465.8|8
1648005600000|2022-03-23 03:20:00|28485.8|28465.8|28477.2|28457.2|28486.4|28466.4|28476.1|28456.1|33
1648005900000|2022-03-23 03:25:00|28477.4|28457.4|28479.8|28459.8|28480|28460|28477.2|28457.2|11
1648006200000|2022-03-23 03:30:00|28480.2|28460.2|28482.8|28462.8|28484.6|28464.6|28474.5|28454.5|60
1648006500000|2022-03-23 03:35:00|28482.5|28462.5|28477|28457|28482.8|28462.8|28475.4|28455.4|15
1648006800000|2022-03-23 03:40:00|28476.8|28456.8|28477.3|28457.3|28477.7|28457.7|28475.4|28455.4|14
1648007100000|2022-03-23 03:45:00|28477.4|28457.4|28477.7|28457.7|28478.8|28458.8|28477.4|28457.4|11
1648007400000|2022-03-23 03:50:00|28478.2|28458.2|28477.5|28457.5|28478.2|28458.2|28477.2|28457.2|9
1648007700000|2022-03-23 03:55:00|28477.2|28457.2|28477.5|28457.5|28477.5|28457.5|28477|28457|4
1648008000000|2022-03-23 04:00:00|28477.2|28457.2|28475.2|28455.2|28477.5|28457.5|28473.2|28453.2|28
1648008300000|2022-03-23 04:05:00|28475.4|28455.4|28480|28460|28480.7|28460.7|28475.4|28455.4|16
1648008600000|2022-03-23 04:10:00|28479.6|28459.6|28489.7|28469.7|28493|28473|28479.5|28459.5|34
1648008900000|2022-03-23 04:15:00|28489.2|28469.2|28488.2|28468.2|28489.6|28469.6|28487.4|28467.4|17
1648009200000|2022-03-23 04:20:00|28488.7|28468.7|28488.2|28468.2|28488.7|28468.7|28488|28468|14
1648009500000|2022-03-23 04:25:00|28488|28468|28487.7|28467.7|28488.2|28468.2|28487.7|28467.7|8
1648009800000|2022-03-23 04:30:00|28485.7|28465.7|28485.1|28465.1|28485.7|28465.7|28485.1|28465.1|12
1648010100000|2022-03-23 04:35:00|28485.2|28465.2|28484.6|28464.6|28485.2|28465.2|28484.6|28464.6|5
1648010400000|2022-03-23 04:40:00|28485.1|28465.1|28482.7|28462.7|28485.1|28465.1|28482.4|28462.4|3
1648010700000|2022-03-23 04:45:00|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|28482.5|28462.5|1
1648011000000|2022-03-23 04:50:00|28483|28463|28491|28471|28491|28471|28483|28463|22
1648011300000|2022-03-23 04:55:00|28490.8|28470.8|28493.7|28473.7|28499.5|28479.5|28490.2|28470.2|26
1648011600000|2022-03-23 05:00:00|28493.4|28473.4|28500.2|28480.2|28503|28483|28492.6|28472.6|44
1648011900000|2022-03-23 05:05:00|28500.4|28480.4|28499|28479|28500.4|28480.4|28497.3|28477.3|38
1648012200000|2022-03-23 05:10:00|28498.5|28478.5|28499.4|28479.4|28500.8|28480.8|28498|28478|41
1648012500000|2022-03-23 05:15:00|28498.8|28478.8|28499.4|28479.4|28499.4|28479.4|28497.8|28477.8|52
1648012800000|2022-03-23 05:20:00|28498.8|28478.8|28480.8|28460.8|28499.4|28479.4|28480.3|28460.3|25
1648013100000|2022-03-23 05:25:00|28481.3|28461.3|28476.3|28456.3|28481.5|28461.5|28476.3|28456.3|11
1648013400000|2022-03-23 05:30:00|28476.5|28456.5|28488.6|28468.6|28490.2|28470.2|28476.5|28456.5|39
1648013700000|2022-03-23 05:35:00|28488.7|28468.7|28486|28466|28488.7|28468.7|28484.6|28464.6|14
1648014000000|2022-03-23 05:40:00|28485.1|28465.1|28481.1|28461.1|28488|28468|28481.1|28461.1|15
1648014300000|2022-03-23 05:45:00|28481.6|28461.6|28485.2|28465.2|28485.2|28465.2|28481.1|28461.1|21
1648014600000|2022-03-23 05:50:00|28485|28465|28491|28471|28491|28471|28484.6|28464.6|47
1648014900000|2022-03-23 05:55:00|28492|28472|28497.1|28477.1|28497.6|28477.6|28492|28472|17
1648015200000|2022-03-23 06:00:00|28497.2|28477.2|28508|28488|28525|28498.5|28497.2|28477.2|22
1648015500000|2022-03-23 06:05:00|28508.7|28488.7|28504.8|28484.8|28514|28494|28504.8|28484.8|32
1648015800000|2022-03-23 06:10:00|28503.8|28483.8|28501.8|28481.8|28503.8|28483.8|28499.8|28479.8|20
1648016100000|2022-03-23 06:15:00|28501.7|28481.7|28500.5|28480.5|28504.2|28484.2|28497.3|28477.3|29
1648016400000|2022-03-23 06:20:00|28501|28481|28501|28481|28508|28488|28500.7|28480.7|31
1648016700000|2022-03-23 06:25:00|28501.3|28481.3|28515.4|28495.4|28515.4|28495.4|28501|28481|45
1648017000000|2022-03-23 06:30:00|28517.4|28497.4|28522.3|28502.3|28525.5|28505.5|28512.8|28492.8|55
1648017300000|2022-03-23 06:35:00|28519.9|28499.9|28515|28495|28519.9|28499.9|28512.7|28492.7|42
1648017600000|2022-03-23 06:40:00|28514.5|28494.5|28512.3|28492.3|28514.5|28494.5|28500|28480|40
1648017900000|2022-03-23 06:45:00|28508|28488|28496|28476|28508|28488|28487|28467|78
1648018200000|2022-03-23 06:50:00|28499.8|28479.8|28516|28496|28517|28497|28497|28477|86
1648018500000|2022-03-23 06:55:00|28513.4|28493.4|28513|28493|28515.5|28495.5|28512.4|28492.4|25
1648018800000|2022-03-23 07:00:00|28514.5|28494.5|28515.2|28495.2|28523|28503|28512.4|28492.4|55
1648019100000|2022-03-23 07:05:00|28515|28495|28529.5|28509.5|28529.5|28509.5|28513.3|28493.3|87
1648019400000|2022-03-23 07:10:00|28529.8|28509.8|28542.3|28522.3|28552|28532|28529.8|28509.8|60
1648019700000|2022-03-23 07:15:00|28542.2|28522.2|28532|28512|28542.2|28522.2|28527.3|28507.3|54
1648020000000|2022-03-23 07:20:00|28532.5|28512.5|28529|28509|28532.8|28512.8|28527.7|28507.7|40
1648020600000|2022-03-23 07:30:00|28529.5|28509.5|28531|28511|28531.5|28511.5|28527.3|28507.3|13
1648020900000|2022-03-23 07:35:00|28531.8|28511.8|28531.3|28511.3|28532.3|28512.3|28530.7|28510.7|20
1648021200000|2022-03-23 07:40:00|28532|28512|28532.8|28512.8|28537|28517|28530.8|28510.8|34
1648021500000|2022-03-23 07:45:00|28532.2|28512.2|28536.3|28516.3|28536.3|28516.3|28531.7|28511.7|64
1648021800000|2022-03-23 07:50:00|28536.8|28516.8|28537|28517|28537|28517|28531.8|28511.8|12
1648022100000|2022-03-23 07:55:00|28537.3|28517.3|28541.8|28521.8|28541.8|28521.8|28535.7|28515.7|33
1648022400000|2022-03-23 08:00:00|28541.4|28521.4|28546.8|28526.8|28546.8|28526.8|28537|28517|30
1648022700000|2022-03-23 08:05:00|28546.7|28526.7|28544.5|28524.5|28547.2|28527.2|28544.5|28524.5|35
1648023000000|2022-03-23 08:10:00|28544.3|28524.3|28564.3|28544.3|28572.6|28552.6|28542|28522|71
1648023300000|2022-03-23 08:15:00|28564.8|28544.8|28548.2|28528.2|28564.8|28544.8|28548.2|28528.2|29
1648023600000|2022-03-23 08:20:00|28547.2|28527.2|28552.4|28532.4|28552.4|28532.4|28547.2|28527.2|4
1648023900000|2022-03-23 08:25:00|28549.4|28529.4|28542|28522|28550.5|28530.5|28536|28516|53
1648024200000|2022-03-23 08:30:00|28542.1|28522.1|28538.5|28518.5|28545.5|28525.5|28536.7|28516.7|33
1648024500000|2022-03-23 08:35:00|28539|28519|28531.8|28511.8|28539|28519|28529.9|28509.9|42
1648024800000|2022-03-23 08:40:00|28531.9|28511.9|28532.4|28512.4|28533.4|28513.4|28530.4|28510.4|46
1648025100000|2022-03-23 08:45:00|28532.9|28512.9|28535.1|28515.1|28540.4|28520.4|28531.8|28511.8|38
1648025400000|2022-03-23 08:50:00|28535.4|28515.4|28533.8|28513.8|28540|28520|28533.5|28513.5|25
1648025700000|2022-03-23 08:55:00|28534|28514|28534.7|28514.7|28537|28517|28532.5|28512.5|30
1648026000000|2022-03-23 09:00:00|28534.9|28514.9|28536.8|28516.8|28540.9|28520.9|28534.9|28514.9|40
1648026300000|2022-03-23 09:05:00|28539.4|28519.4|28539.7|28519.7|28540.5|28520.5|28539.3|28519.3|21
1648026600000|2022-03-23 09:10:00|28540.1|28520.1|28539.9|28519.9|28540.6|28520.6|28539.2|28519.2|16
1648026900000|2022-03-23 09:15:00|28540.2|28520.2|28541|28521|28546|28526|28540.2|28520.2|15
1648027200000|2022-03-23 09:20:00|28540.7|28520.7|28539|28519|28540.7|28520.7|28538|28518|15
1648027500000|2022-03-23 09:25:00|28538.8|28518.8|28532.1|28512.1|28539.2|28519.2|28532.1|28512.1|17
1648027800000|2022-03-23 09:30:00|28532.5|28512.5|28533.4|28513.4|28533.4|28513.4|28532.5|28512.5|5
1648028100000|2022-03-23 09:35:00|28533.9|28513.9|28538.5|28518.5|28541.2|28521.2|28533.9|28513.9|8
1648028400000|2022-03-23 09:40:00|28538|28518|28537.8|28517.8|28538|28518|28537.8|28517.8|2
1648028700000|2022-03-23 09:45:00|28538.5|28518.5|28548.4|28528.4|28548.4|28528.4|28538.5|28518.5|20
1648029000000|2022-03-23 09:50:00|28548.5|28528.5|28560.3|28540.3|28568|28548|28548.2|28528.2|40
1648029300000|2022-03-23 09:55:00|28560.4|28540.4|28609.6|28574.6|28618.7|28577.5|28560.4|28540.4|40
1648029600000|2022-03-23 10:00:00|28604.6|28569.6|28588.4|28568.4|28604.6|28570.6|28577.5|28557.5|61
1648029900000|2022-03-23 10:05:00|28588.9|28568.9|28583.5|28563.5|28588.9|28568.9|28582.5|28562.5|18
1648030200000|2022-03-23 10:10:00|28579.1|28559.1|28584.1|28564.1|28585.5|28565.5|28579.1|28559.1|23
1648030500000|2022-03-23 10:15:00|28584.6|28564.6|28588.1|28568.1|28589.3|28569.3|28584.6|28564.6|5
1648030800000|2022-03-23 10:20:00|28596.8|28561.8|28599.7|28564.7|28603|28568|28596.8|28561.8|8
1648031400000|2022-03-23 10:30:00|28599.5|28564.5|28584.6|28564.6|28600.8|28570.9|28579.4|28559.4|19
1648031700000|2022-03-23 10:35:00|28585.1|28565.1|28586.6|28566.6|28587.2|28567.2|28585|28565|16
1648032000000|2022-03-23 10:40:00|28586.4|28566.4|28591.9|28571.9|28592.7|28572.7|28586.4|28566.4|11
1648032300000|2022-03-23 10:45:00|28592.7|28572.7|28588.1|28568.1|28592.7|28572.7|28588.1|28568.1|10
1648032600000|2022-03-23 10:50:00|28582.3|28562.3|28586|28551|28586.6|28562.3|28554.3|28527.3|88
1648032900000|2022-03-23 10:55:00|28588.6|28553.6|28578.7|28558.7|28588.6|28558.7|28577.7|28548.6|13
1648033200000|2022-03-23 11:00:00|28578.2|28558.2|28580|28560|28580.7|28560.7|28578.2|28558.2|11
1648033500000|2022-03-23 11:05:00|28578.2|28558.2|28579|28559|28579|28559|28578|28558|4
1648033800000|2022-03-23 11:10:00|28578.5|28558.5|28578|28558|28582|28562|28578|28558|4
1648034100000|2022-03-23 11:15:00|28577.2|28557.2|28577.2|28557.2|28577.2|28557.2|28577.2|28557.2|1
1648034400000|2022-03-23 11:20:00|28575.9|28555.9|28576.7|28556.7|28576.7|28556.7|28574.4|28554.4|7
1648034700000|2022-03-23 11:25:00|28575.9|28555.9|28579.7|28559.7|28584.5|28559.7|28575.7|28548.4|22
1648035000000|2022-03-23 11:30:00|28579.2|28559.2|28576.3|28556.3|28579.2|28559.2|28576.3|28556.3|5
1648035300000|2022-03-23 11:35:00|28579.9|28559.9|28576.4|28556.4|28582.4|28562.4|28576.4|28556.4|17
1648035600000|2022-03-23 11:40:00|28575.1|28555.1|28586.2|28551.2|28586.7|28565.9|28575.1|28551.2|9
1648036500000|2022-03-23 11:55:00|28586.5|28551.5|28587.5|28552.5|28587.5|28552.5|28586.5|28551.5|2
1648036800000|2022-03-23 12:00:00|28589.1|28554.1|28589.2|28554.2|28589.2|28554.2|28589.1|28554.1|2
1648037100000|2022-03-23 12:05:00|28590|28555|28589.2|28554.2|28591.4|28556.4|28589.2|28554.2|3
1648037400000|2022-03-23 12:10:00|28589.1|28554.1|28587.9|28552.9|28589.1|28554.1|28587.9|28552.9|2
1648037700000|2022-03-23 12:15:00|28588.4|28553.4|28590.3|28570.3|28591.3|28571.3|28585.2|28553.4|5
1648038000000|2022-03-23 12:20:00|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|28595.3|28575.3|1
1648038600000|2022-03-23 12:30:00|28590.9|28570.9|28593.9|28573.9|28593.9|28573.9|28590.3|28570.3|9
1648038900000|2022-03-23 12:35:00|28594.4|28574.4|28586.2|28566.2|28594.4|28574.4|28584.9|28564.9|19
1648039200000|2022-03-23 12:40:00|28586.5|28566.5|28586.5|28566.5|28587|28567|28586.5|28566.5|3
1648039500000|2022-03-23 12:45:00|28584.8|28564.8|28585.2|28565.2|28585.4|28565.4|28581.4|28561.4|11
1648039800000|2022-03-23 12:50:00|28581.8|28561.8|28584.7|28564.7|28586.6|28566.6|28581.8|28561.8|17
1648040100000|2022-03-23 12:55:00|28584.9|28564.9|28589|28569|28606.2|28582.3|28584.9|28564.9|30
1648040400000|2022-03-23 13:00:00|28589.2|28569.2|28603|28568|28603|28569.8|28589.2|28564.5|16
1648040700000|2022-03-23 13:05:00|28603.5|28568.5|28586|28566|28603.5|28568.5|28585|28565|8
1648041000000|2022-03-23 13:10:00|28587.5|28567.5|28587.5|28567.5|28587.5|28567.5|28585.5|28565.5|11
1648041300000|2022-03-23 13:15:00|28586|28566|28585.5|28565.5|28586|28566|28583|28563|6
1648041600000|2022-03-23 13:20:00|28586|28566|28591|28571|28591|28571|28586|28566|7
1648041900000|2022-03-23 13:25:00|28591.5|28571.5|28586|28566|28595|28575|28585.5|28565.5|11
1648042200000|2022-03-23 13:30:00|28588.5|28568.5|28596.5|28561.5|28596.5|28569|28588.5|28561.5|6
1648042500000|2022-03-23 13:35:00|28599.5|28564.5|28591.5|28571.5|28599.5|28571.5|28591|28564|5
1648042800000|2022-03-23 13:40:00|28592.5|28572.5|28596.5|28576.5|28610.3|28576.5|28590.5|28568|45
1648043100000|2022-03-23 13:45:00|28596|28576|28596|28576|28614.5|28585|28595|28574|29
1648043400000|2022-03-23 13:50:00|28597|28577|28597.5|28577.5|28598|28578|28596|28576|6
1648043700000|2022-03-23 13:55:00|28597|28577|28597|28577|28597|28577|28597|28577|1
1648044000000|2022-03-23 14:00:00|28597.5|28577.5|28592|28572|28598.5|28578.5|28588|28568|23
1648044300000|2022-03-23 14:05:00|28592.5|28572.5|28584|28564|28596|28572.5|28581|28560.5|25
1648044600000|2022-03-23 14:10:00|28583.5|28563.5|28567.6|28547.6|28586.5|28566.5|28563.5|28543.5|36
1648044900000|2022-03-23 14:15:00|28568.6|28548.6|28568.8|28548.8|28572.6|28552.6|28564.1|28544.1|23
1648045200000|2022-03-23 14:20:00|28568.9|28548.9|28597.9|28562.9|28599|28568.5|28568.9|28548.9|37
1648045500000|2022-03-23 14:25:00|28599.9|28564.9|28599.6|28564.6|28599.9|28564.9|28596.8|28561.8|13
1648045800000|2022-03-23 14:30:00|28599.4|28564.4|28598.5|28563.5|28599.5|28564.5|28597.1|28562.1|9
1648046100000|2022-03-23 14:35:00|28596.9|28561.9|28583|28563|28596.9|28569|28581.5|28553|17
1648046400000|2022-03-23 14:40:00|28581.5|28561.5|28581|28561|28581.5|28561.5|28581|28561|2
1648046700000|2022-03-23 14:45:00|28581.5|28561.5|28590.7|28570.7|28599.2|28571.3|28581.5|28556|19
1648047000000|2022-03-23 14:50:00|28591|28571|28586|28566|28591.5|28571.5|28580|28560|26
1648047300000|2022-03-23 14:55:00|28585.5|28565.5|28595.5|28560.5|28601.2|28566.2|28578.9|28543.9|24
1648047600000|2022-03-23 15:00:00|28594.5|28559.5|28593.5|28558.5|28594.5|28559.5|28593.5|28558.5|2
1648047900000|2022-03-23 15:05:00|28588.6|28553.6|28593.5|28558.5|28593.5|28566|28581.5|28553|8
1648048200000|2022-03-23 15:10:00|28596.5|28561.5|28596.5|28561.5|28596.5|28561.5|28596|28561|3
1648048500000|2022-03-23 15:15:00|28595.5|28560.5|28578.5|28558.5|28595.5|28561.5|28578|28558|16
1648048800000|2022-03-23 15:20:00|28579|28559|28569.7|28534.7|28579|28559|28557.7|28522.7|11
1648049100000|2022-03-23 15:25:00|28568.1|28533.1|28562.5|28542.5|28578.5|28548.5|28559|28529.6|31
1648049400000|2022-03-23 15:30:00|28571.6|28536.6|28574.1|28539.1|28574.1|28539.1|28571.6|28536.6|4
1648049700000|2022-03-23 15:35:00|28572.1|28537.1|28571.9|28536.9|28572.8|28537.8|28571.1|28536.1|25
1648050000000|2022-03-23 15:40:00|28572.1|28537.1|28579.9|28544.9|28580.9|28545.9|28570.4|28535.4|36
1648050300000|2022-03-23 15:45:00|28581.4|28546.4|28569.6|28534.6|28581.4|28546.4|28556.8|28521.8|46
1648050900000|2022-03-23 15:55:00|28570.1|28535.1|28571.5|28536.5|28571.5|28536.5|28569.8|28534.8|5
1648051200000|2022-03-23 16:00:00|28574.5|28539.5|28581.5|28546.5|28581.5|28554|28567|28539.5|10
1648052100000|2022-03-23 16:15:00|28582.5|28547.5|28576|28556|28583.5|28556|28576|28547.5|3
1648052700000|2022-03-23 16:25:00|28578|28558|28576|28556|28578|28558|28568.5|28548.5|9
1648053600000|2022-03-23 16:40:00|28572.4|28552.4|28571.5|28551.5|28572.4|28552.4|28569|28549|7
1648053900000|2022-03-23 16:45:00|28572|28552|28572.5|28552.5|28572.5|28552.5|28571.5|28551.5|4
1648054500000|2022-03-23 16:55:00|28573|28553|28572.5|28552.5|28573|28553|28572.5|28552.5|2
1648054800000|2022-03-23 17:00:00|28572|28552|28572.4|28537.4|28572.4|28552|28564|28536.5|15
1648055100000|2022-03-23 17:05:00|28573.4|28538.4|28573.4|28538.4|28573.4|28538.4|28573.4|28538.4|1
1648055400000|2022-03-23 17:10:00|28573.9|28538.9|28575.9|28540.9|28575.9|28540.9|28573.9|28538.9|3
1648055700000|2022-03-23 17:15:00|28575.4|28540.4|28579.5|28544.5|28579.5|28548|28568|28540|15
1648056000000|2022-03-23 17:20:00|28573.5|28553.5|28577|28557|28577|28557|28573.5|28553.5|2
1648056300000|2022-03-23 17:25:00|28577.5|28557.5|28576.5|28556.5|28577.5|28557.5|28576.5|28556.5|5
1648056900000|2022-03-23 17:35:00|28577|28557|28577|28557|28577|28557|28573.5|28553.5|12
1648057200000|2022-03-23 17:40:00|28576.5|28556.5|28576|28556|28576.5|28556.5|28576|28556|2
1648057500000|2022-03-23 17:45:00|28575.5|28555.5|28576.5|28556.5|28576.5|28556.5|28575.5|28555.5|2
1648058400000|2022-03-23 18:00:00|28575.5|28555.5|28576.5|28556.5|28576.5|28556.5|28575.5|28555.5|2
1648059900000|2022-03-23 18:25:00|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|28573.5|28553.5|1
1648062000000|2022-03-23 19:00:00|28573.7|28553.7|28573.5|28553.5|28573.7|28553.7|28573.5|28553.5|2
1648062300000|2022-03-23 19:05:00|28574.5|28554.5|28588.5|28568.5|28602.5|28575.5|28574.5|28554.5|11
1648062600000|2022-03-23 19:10:00|28589.5|28569.5|28588.5|28568.5|28590.5|28570.5|28588.5|28568.5|16
1648062900000|2022-03-23 19:15:00|28588|28568|28588|28568|28589|28569|28588|28568|7
1648063500000|2022-03-23 19:25:00|28588.5|28568.5|28600.6|28565.6|28601.5|28576|28588.5|28565.6|9
1648063800000|2022-03-23 19:30:00|28601.1|28566.1|28601.1|28566.1|28601.1|28566.1|28601.1|28566.1|1
1648064400000|2022-03-23 19:40:00|28600.8|28565.8|28600.8|28565.8|28600.8|28565.8|28600.8|28565.8|1
1648064700000|2022-03-23 19:45:00|28601|28566|28600.5|28565.5|28602.6|28571.5|28586.3|28565.5|13
1648065000000|2022-03-23 19:50:00|28600.3|28565.3|28598.5|28563.5|28600.3|28565.3|28598.1|28563.1|4
1648065300000|2022-03-23 19:55:00|28598|28563|28593.5|28573.5|28601.5|28573.5|28593.5|28563|12
1648085400000|2022-03-24 01:30:00|28604.5|28584.5|28602|28567|28609|28587.5|28590.5|28555.5|103
1648085700000|2022-03-24 01:35:00|28602.5|28567.5|28575.4|28555.4|28602.5|28575|28574|28554|64
1648086000000|2022-03-24 01:40:00|28575.5|28555.5|28563.8|28543.8|28577.7|28555.5|28540.3|28517.5|168
1648086300000|2022-03-24 01:45:00|28563.3|28543.3|28580|28560|28581.5|28561.5|28563.3|28543.3|49
1648086600000|2022-03-24 01:50:00|28579.9|28559.9|28600.4|28580.4|28605.5|28585.5|28579.9|28559.9|78
1648086900000|2022-03-24 01:55:00|28600.2|28580.2|28596.4|28576.4|28601.4|28581.4|28595.1|28575.1|58
1648087200000|2022-03-24 02:00:00|28596.6|28576.6|28586.6|28566.6|28596.6|28576.6|28578.5|28558.5|55
1648087500000|2022-03-24 02:05:00|28583.1|28563.1|28585|28565|28587|28567|28578.6|28558.6|23
1648087800000|2022-03-24 02:10:00|28587|28567|28589|28569|28591.5|28571.5|28587|28567|22
1648088100000|2022-03-24 02:15:00|28590.2|28570.2|28588.4|28568.4|28590.2|28570.2|28588.4|28568.4|32
1648088400000|2022-03-24 02:20:00|28588|28568|28584.6|28564.6|28588.4|28568.4|28583.4|28563.4|37
1648088700000|2022-03-24 02:25:00|28584.5|28564.5|28583.4|28563.4|28584.5|28564.5|28583|28563|15
1648089000000|2022-03-24 02:30:00|28583|28563|28589|28569|28591.7|28571.7|28578.4|28558.4|40
1648089300000|2022-03-24 02:35:00|28589.4|28569.4|28580.4|28560.4|28589.4|28569.4|28580.4|28560.4|58
1648089600000|2022-03-24 02:40:00|28580.7|28560.7|28587.4|28567.4|28587.4|28567.4|28580.7|28560.7|92
1648089900000|2022-03-24 02:45:00|28591|28571|28598|28578|28605|28585|28590.2|28570.2|106
1648090200000|2022-03-24 02:50:00|28599|28579|28592.4|28572.4|28599.5|28579.5|28592|28572|39
1648090500000|2022-03-24 02:55:00|28592|28572|28583.4|28563.4|28592|28572|28583.1|28555.9|31
1648090800000|2022-03-24 03:00:00|28583|28563|28596.5|28561.5|28596.5|28570|28583|28559|24
1648091100000|2022-03-24 03:05:00|28589.5|28569.5|28590|28570|28592.4|28572.4|28587.4|28567.4|25
1648091400000|2022-03-24 03:10:00|28590.5|28570.5|28595.5|28575.5|28597.4|28577.4|28590|28570|15
1648091700000|2022-03-24 03:15:00|28596.4|28576.4|28586.9|28566.9|28601|28581|28586.3|28566.3|36
1648092000000|2022-03-24 03:20:00|28588.4|28568.4|28587|28567|28593|28573|28587|28567|24
1648092300000|2022-03-24 03:25:00|28586.1|28566.1|28592|28572|28592|28572|28586.1|28566.1|5
1648092600000|2022-03-24 03:30:00|28591.4|28571.4|28589|28569|28592|28572|28588.5|28568.5|32
1648092900000|2022-03-24 03:35:00|28589.5|28569.5|28591.6|28571.6|28592.4|28572.4|28587|28567|10
1648093200000|2022-03-24 03:40:00|28592|28572|28587|28567|28592|28572|28587|28567|17
1648093500000|2022-03-24 03:45:00|28586.6|28566.6|28585.3|28565.3|28586.6|28566.6|28585.3|28565.3|5
1648093800000|2022-03-24 03:50:00|28586.1|28566.1|28586.1|28566.1|28586.6|28566.6|28585.3|28565.3|6
1648094100000|2022-03-24 03:55:00|28584.2|28564.2|28586.6|28566.6|28590.1|28570.1|28583.1|28563.1|19
1648094400000|2022-03-24 04:00:00|28587|28567|28586.6|28566.6|28589.6|28569.6|28586.6|28566.6|16
1648094700000|2022-03-24 04:05:00|28586.1|28566.1|28585.4|28565.4|28586.1|28566.1|28582.4|28562.4|33
1648095000000|2022-03-24 04:10:00|28585|28565|28586.1|28566.1|28586.6|28566.6|28582|28562|30
1648095300000|2022-03-24 04:15:00|28586.6|28566.6|28585|28565|28586.6|28566.6|28582.4|28562.4|26
1648095600000|2022-03-24 04:20:00|28585.4|28565.4|28584.5|28564.5|28585.4|28565.4|28583.5|28563.5|15
1648095900000|2022-03-24 04:25:00|28584.2|28564.2|28585.4|28565.4|28586.6|28566.6|28582.4|28562.4|24
1648096200000|2022-03-24 04:30:00|28586.4|28566.4|28586|28566|28586.6|28566.6|28586|28566|14
1648096500000|2022-03-24 04:35:00|28586.1|28566.1|28586|28566|28586.1|28566.1|28586|28566|4
1648096800000|2022-03-24 04:40:00|28586.1|28566.1|28586.1|28566.1|28586.1|28566.1|28586|28566|3
1648097100000|2022-03-24 04:45:00|28585.6|28565.6|28586.1|28566.1|28586.6|28566.6|28585.6|28565.6|4
1648097400000|2022-03-24 04:50:00|28586.5|28566.5|28586.1|28566.1|28586.5|28566.5|28586.1|28566.1|2
1648098000000|2022-03-24 05:00:00|28585.6|28565.6|28581.6|28561.6|28586.6|28566.6|28581.6|28561.6|17
1648098300000|2022-03-24 05:05:00|28581.1|28561.1|28582|28562|28586.1|28566.1|28581.1|28561.1|19
1648098600000|2022-03-24 05:10:00|28581.6|28561.6|28586|28566|28587|28567|28581.6|28561.6|16
1648098900000|2022-03-24 05:15:00|28586.6|28566.6|28583|28563|28587.2|28567.2|28582.6|28562.6|22
1648099200000|2022-03-24 05:20:00|28582.6|28562.6|28581.4|28561.4|28584|28564|28581.4|28561.4|20
1648099500000|2022-03-24 05:25:00|28581|28561|28583|28563|28586|28566|28580|28560|19
1648099800000|2022-03-24 05:30:00|28583.6|28563.6|28586|28566|28586|28566|28583|28563|16
1648100100000|2022-03-24 05:35:00|28586.4|28566.4|28576|28556|28586.4|28566.4|28566.4|28546.4|72
1648100400000|2022-03-24 05:40:00|28576.4|28556.4|28584.5|28564.5|28586.1|28566.1|28576.4|28556.4|41
1648100700000|2022-03-24 05:45:00|28585.1|28565.1|28588|28568|28590.1|28570.1|28584.5|28564.5|32
1648101000000|2022-03-24 05:50:00|28587.5|28567.5|28602|28582|28602|28582|28587.5|28567.5|39
1648101300000|2022-03-24 05:55:00|28601.4|28581.4|28598.1|28578.1|28602|28582|28595|28575|32
1648101600000|2022-03-24 06:00:00|28597.6|28577.6|28590.6|28570.6|28598.6|28578.6|28586.6|28566.6|60
1648101900000|2022-03-24 06:05:00|28591.2|28571.2|28592.4|28572.4|28594.5|28574.5|28590.6|28570.6|40
1648102200000|2022-03-24 06:10:00|28591|28571|28587.6|28567.6|28592|28572|28587.4|28567.4|21
1648102500000|2022-03-24 06:15:00|28587.1|28567.1|28582.1|28562.1|28587.1|28567.1|28578.6|28558.6|39
1648102800000|2022-03-24 06:20:00|28581.6|28561.6|28587.4|28567.4|28587.6|28567.6|28581.6|28561.6|66
1648103100000|2022-03-24 06:25:00|28587|28567|28588.5|28568.5|28592.5|28572.5|28581.9|28561.9|51
1648103400000|2022-03-24 06:30:00|28588.8|28568.8|28582|28562|28589|28569|28578.4|28558.4|44
1648103700000|2022-03-24 06:35:00|28581.6|28561.6|28581.1|28561.1|28582|28562|28579.2|28559.2|21
1648104000000|2022-03-24 06:40:00|28581.6|28561.6|28581.7|28561.7|28587|28567|28579.2|28559.2|27
1648104300000|2022-03-24 06:45:00|28582|28562|28583.5|28563.5|28586.9|28566.9|28581.6|28561.6|22
1648104600000|2022-03-24 06:50:00|28584|28564|28572|28552|28584|28564|28572|28552|21
1648104900000|2022-03-24 06:55:00|28572.5|28552.5|28575|28555|28578|28558|28571.6|28551.6|98
1648105200000|2022-03-24 07:00:00|28574.8|28554.8|28582.6|28562.6|28585.2|28565.2|28574.8|28554.8|45
1648105500000|2022-03-24 07:05:00|28582.1|28562.1|28577.6|28557.6|28582.1|28562.1|28577.1|28557.1|22
1648105800000|2022-03-24 07:10:00|28578|28558|28580.5|28560.5|28580.6|28560.6|28577.6|28557.6|12
1648106100000|2022-03-24 07:15:00|28580.6|28560.6|28580.4|28560.4|28581.6|28561.6|28577|28557|43
1648106400000|2022-03-24 07:20:00|28578.1|28558.1|28577|28557|28584|28564|28577|28557|24
1648106700000|2022-03-24 07:25:00|28577.5|28557.5|28582|28562|28582|28562|28577|28557|9
1648107000000|2022-03-24 07:30:00|28582.4|28562.4|28585|28565|28585|28565|28582|28562|16
1648107300000|2022-03-24 07:35:00|28584.4|28564.4|28593|28573|28596|28576|28584.4|28564.4|40
1648107600000|2022-03-24 07:40:00|28593.5|28573.5|28587.5|28567.5|28596|28576|28585|28565|44
1648107900000|2022-03-24 07:45:00|28587|28567|28580.1|28560.1|28587.4|28567.4|28577|28557|38
1648108200000|2022-03-24 07:50:00|28580.5|28560.5|28584|28564|28586|28566|28580.5|28560.5|23
1648108500000|2022-03-24 07:55:00|28583|28563|28583.5|28563.5|28583.5|28563.5|28581.6|28561.6|16
1648108800000|2022-03-24 08:00:00|28584.5|28564.5|28592|28572|28592.9|28572.9|28582.4|28562.4|36
1648109100000|2022-03-24 08:05:00|28597|28577|28615.8|28580.8|28636.1|28609|28597|28577|36
1648109400000|2022-03-24 08:10:00|28615.7|28580.7|28615.6|28595.6|28621|28601|28609|28574|36
1648109700000|2022-03-24 08:15:00|28615.4|28595.4|28610.5|28590.5|28641.7|28611|28610.4|28590.4|40
1648110000000|2022-03-24 08:20:00|28610.1|28590.1|28624|28604|28629|28609|28610.1|28590.1|44
1648110300000|2022-03-24 08:25:00|28622.4|28602.4|28648.6|28613.6|28651|28618.4|28622|28602|48
1648110600000|2022-03-24 08:30:00|28653.7|28618.7|28639.7|28604.7|28653.7|28618.7|28627.4|28604.7|17
1648110900000|2022-03-24 08:35:00|28640.8|28605.8|28650.9|28630.9|28652.2|28632.2|28635.4|28605.8|79
1648111200000|2022-03-24 08:40:00|28651.3|28631.3|28637.1|28617.1|28656.8|28636.8|28636.5|28616.5|48
1648111500000|2022-03-24 08:45:00|28642.5|28622.5|28641|28621|28646|28626|28632.4|28612.4|44
1648111800000|2022-03-24 08:50:00|28640.4|28620.4|28654.3|28634.3|28655.1|28635.1|28639.1|28619.1|63
1648112100000|2022-03-24 08:55:00|28654.4|28634.4|28663|28628|28664|28638.1|28652.4|28627.9|24
1648112400000|2022-03-24 09:00:00|28663.5|28628.5|28668|28648|28682.3|28662.3|28655.4|28626.6|51
1648112700000|2022-03-24 09:05:00|28668.1|28648.1|28659.8|28624.8|28675.8|28655.8|28651.1|28621.6|58
1648113000000|2022-03-24 09:10:00|28663.8|28628.8|28669.1|28649.1|28669.1|28649.1|28659|28624|10
1648113300000|2022-03-24 09:15:00|28676.4|28641.4|28662.7|28627.7|28676.4|28641.4|28659.4|28624.4|12
1648113600000|2022-03-24 09:20:00|28662.8|28627.8|28674.5|28654.5|28676|28656|28661.2|28626.4|41
1648113900000|2022-03-24 09:25:00|28672.4|28652.4|28671|28651|28672.4|28652.4|28654.3|28634.3|38
1648114200000|2022-03-24 09:30:00|28670.6|28650.6|28686.4|28666.4|28699.2|28679.2|28670.6|28650.6|48
1648114500000|2022-03-24 09:35:00|28686.3|28666.3|28687.8|28667.8|28687.8|28667.8|28681.2|28661.2|15
1648114800000|2022-03-24 09:40:00|28688.8|28668.8|28688.8|28668.8|28689.4|28669.4|28688.8|28668.8|3
1648115100000|2022-03-24 09:45:00|28689.4|28669.4|28677.5|28657.5|28700.8|28680.8|28674.4|28654.4|83
1648115400000|2022-03-24 09:50:00|28681.5|28661.5|28685.9|28665.9|28688.4|28668.4|28681.5|28661.5|22
1648115700000|2022-03-24 09:55:00|28685.4|28665.4|28697.8|28677.8|28697.8|28677.8|28684.9|28664.9|12
1648116000000|2022-03-24 10:00:00|28697.4|28677.4|28692.5|28672.5|28698.1|28678.1|28692|28672|16
1648116300000|2022-03-24 10:05:00|28695|28675|28692|28672|28700|28680|28688.8|28668.8|36
1648116600000|2022-03-24 10:10:00|28691.4|28671.4|28665.6|28645.6|28692.1|28672.1|28665.6|28645.6|58
1648116900000|2022-03-24 10:15:00|28666|28646|28678.9|28658.9|28678.9|28658.9|28665.1|28645.1|34
1648117200000|2022-03-24 10:20:00|28679|28659|28673.3|28653.3|28679.2|28659.2|28673.3|28653.3|31
1648117500000|2022-03-24 10:25:00|28672|28652|28672|28652|28676.2|28656.2|28671.5|28651.5|46
1648117800000|2022-03-24 10:30:00|28671.7|28651.7|28665.9|28645.9|28678.8|28658.8|28665.9|28645.9|50
1648118100000|2022-03-24 10:35:00|28666|28646|28666.4|28646.4|28666.4|28646.4|28665.7|28645.7|5
1648118700000|2022-03-24 10:45:00|28666.5|28646.5|28666.5|28646.5|28666.5|28646.5|28666.5|28646.5|1
1648119000000|2022-03-24 10:50:00|28666.4|28646.4|28666.4|28646.4|28667.2|28647.2|28666.4|28646.4|10
1648119300000|2022-03-24 10:55:00|28665.7|28645.7|28665.7|28645.7|28666.2|28646.2|28665.2|28645.2|7
1648119600000|2022-03-24 11:00:00|28665.9|28645.9|28665.7|28645.7|28667.5|28647.5|28664.8|28644.8|14
1648119900000|2022-03-24 11:05:00|28665.3|28645.3|28664|28644|28665.7|28645.7|28662.5|28642.5|11
1648120200000|2022-03-24 11:10:00|28663.8|28643.8|28663.4|28643.4|28666.5|28646.5|28663.4|28643.4|21
1648120500000|2022-03-24 11:15:00|28664.5|28644.5|28664.5|28644.5|28664.5|28644.5|28664.5|28644.5|1
1648121100000|2022-03-24 11:25:00|28664.4|28644.4|28665.3|28645.3|28665.4|28645.4|28664.4|28644.4|4
1648121400000|2022-03-24 11:30:00|28663.7|28643.7|28665.4|28645.4|28665.4|28645.4|28663.5|28643.5|10
1648121700000|2022-03-24 11:35:00|28664.7|28644.7|28661.8|28641.8|28664.7|28644.7|28661.8|28641.8|5
1648122000000|2022-03-24 11:40:00|28662.3|28642.3|28676.9|28641.9|28684.4|28649.4|28662.2|28637.8|44
1648122300000|2022-03-24 11:45:00|28668|28648|28661|28641|28669.1|28649.1|28660.4|28640.4|19
1648122600000|2022-03-24 11:50:00|28662|28642|28663|28643|28663|28643|28662|28642|2
1648122900000|2022-03-24 11:55:00|28664.1|28644.1|28669.1|28649.1|28677.3|28657.3|28664.1|28644.1|30
1648123200000|2022-03-24 12:00:00|28667.1|28647.1|28672|28637|28673.4|28647.1|28666.1|28635.5|8
1648123500000|2022-03-24 12:05:00|28667|28647|28669.4|28649.4|28669.4|28649.4|28667|28647|5
1648123800000|2022-03-24 12:10:00|28664.4|28644.4|28667.1|28647.1|28669.4|28649.4|28664.4|28644.4|8
1648124100000|2022-03-24 12:15:00|28667.5|28647.5|28667.5|28647.5|28667.5|28647.5|28667.5|28647.5|1
1648124400000|2022-03-24 12:20:00|28669|28649|28669.4|28649.4|28669.4|28649.4|28669|28649|2
1648124700000|2022-03-24 12:25:00|28676|28641|28675.5|28640.5|28676.5|28641.5|28675.5|28640.5|4
1648125000000|2022-03-24 12:30:00|28675|28640|28669|28649|28677.1|28657.1|28669|28640|10
1648125300000|2022-03-24 12:35:00|28672|28652|28674|28654|28677.1|28657.1|28672|28652|8
1648125600000|2022-03-24 12:40:00|28674.4|28654.4|28680|28660|28681|28661|28674.4|28654.4|5
1648125900000|2022-03-24 12:45:00|28680.6|28660.6|28680|28660|28681|28661|28676|28656|9
1648126200000|2022-03-24 12:50:00|28681|28661|28677.6|28657.6|28681|28661|28676|28656|11
1648126500000|2022-03-24 12:55:00|28682.4|28662.4|28681.5|28661.5|28682.4|28662.4|28678.1|28658.1|17
1648126800000|2022-03-24 13:00:00|28681.2|28661.2|28682|28662|28682|28662|28680.5|28660.5|10
1648127100000|2022-03-24 13:05:00|28681.5|28661.5|28681.5|28661.5|28681.5|28661.5|28681.5|28661.5|1
1648127400000|2022-03-24 13:10:00|28686.9|28651.9|28688.5|28653.5|28688.5|28662.1|28680.6|28651.4|13
1648127700000|2022-03-24 13:15:00|28688.4|28653.4|28687.7|28652.7|28692.4|28661.6|28680.6|28649.5|18
1648128000000|2022-03-24 13:20:00|28687.5|28652.5|28687.3|28652.3|28687.7|28652.7|28687.3|28652.3|11
1648128300000|2022-03-24 13:25:00|28687.5|28652.5|28687.8|28652.8|28688.3|28664.7|28684.7|28651.5|13
1648128600000|2022-03-24 13:30:00|28688|28653|28682.5|28662.5|28692.5|28665.5|28682.5|28653|14
1648128900000|2022-03-24 13:35:00|28681.8|28661.8|28688.5|28653.5|28689.8|28662.3|28680.3|28652|13
1648129200000|2022-03-24 13:40:00|28688.3|28653.3|28688|28653|28688.3|28653.3|28685.5|28650.5|7
1648129500000|2022-03-24 13:45:00|28688.3|28653.3|28689|28654|28689.9|28654.9|28688|28653|8
1648129800000|2022-03-24 13:50:00|28688.8|28653.8|28687.5|28652.5|28688.8|28653.8|28687.5|28652.5|3
1648130100000|2022-03-24 13:55:00|28687.9|28652.9|28689.8|28654.8|28690.3|28658.4|28673.5|28644.3|38
1648130400000|2022-03-24 14:00:00|28689.3|28654.3|28693|28658|28695.3|28665|28680.5|28652.5|36
1648130700000|2022-03-24 14:05:00|28692.5|28657.5|28688|28653|28695.5|28660.5|28684.5|28649.5|29
1648131000000|2022-03-24 14:10:00|28688.5|28653.5|28687.7|28652.7|28694|28666.3|28680.5|28652.7|26
1648131300000|2022-03-24 14:15:00|28687.8|28652.8|28686|28666|28689.3|28666.5|28681|28652.8|21
1648131600000|2022-03-24 14:20:00|28699.9|28664.9|28686.5|28666.5|28700.5|28670|28686|28658.5|18
1648131900000|2022-03-24 14:25:00|28687|28667|28682|28662|28687|28667|28682|28662|5
1648132200000|2022-03-24 14:30:00|28681.5|28661.5|28681|28661|28682.5|28662.5|28681|28661|5
1648132500000|2022-03-24 14:35:00|28681.5|28661.5|28684.5|28649.5|28684.5|28662|28673|28647.9|19
1648132800000|2022-03-24 14:40:00|28685|28650|28677.7|28657.7|28689.7|28657.7|28677.7|28648.9|17
1648133100000|2022-03-24 14:45:00|28678.2|28658.2|28676.5|28656.5|28684.5|28658.2|28676.5|28648.8|9
1648133400000|2022-03-24 14:50:00|28677|28657|28686.9|28651.9|28688|28658|28677|28650|15
1648133700000|2022-03-24 14:55:00|28687|28652|28684.9|28649.9|28687|28652|28684.5|28649.5|18
1648134000000|2022-03-24 15:00:00|28684.5|28649.5|28684.7|28649.7|28687.5|28652.5|28683.9|28648.9|28
1648134300000|2022-03-24 15:05:00|28685.2|28650.2|28685.2|28650.2|28685.7|28650.7|28684.5|28649.5|13
1648134600000|2022-03-24 15:10:00|28685.7|28650.7|28679.6|28644.6|28685.7|28656.6|28674.4|28644.1|20
1648134900000|2022-03-24 15:15:00|28678.1|28643.1|28667.7|28647.7|28678.1|28648.2|28666|28636.9|23
1648135200000|2022-03-24 15:20:00|28667.2|28647.2|28680.5|28645.5|28680.5|28652|28667.2|28642.5|49
1648135500000|2022-03-24 15:25:00|28680|28645|28679.5|28644.5|28681.5|28646.5|28679|28644|15
1648135800000|2022-03-24 15:30:00|28679.7|28644.7|28679.7|28644.7|28679.7|28644.7|28679.7|28644.7|1
1648136100000|2022-03-24 15:35:00|28680.9|28645.9|28680.9|28645.9|28682.4|28647.4|28679.2|28644.2|17
1648136400000|2022-03-24 15:40:00|28680.4|28645.4|28672.7|28652.7|28683|28652.7|28672.7|28644.8|15
1648136700000|2022-03-24 15:45:00|28673.2|28653.2|28672.5|28652.5|28673.2|28653.2|28667.5|28647.5|15
1648137000000|2022-03-24 15:50:00|28672.2|28652.2|28672.2|28652.2|28672.5|28652.5|28668|28648|22
1648137300000|2022-03-24 15:55:00|28672.5|28652.5|28653.9|28615.4|28682|28655|28633.6|28598.6|67
1648137600000|2022-03-24 16:00:00|28652.5|28615.6|28675.6|28640.6|28678.6|28643.6|28643.4|28608.4|20
1648137900000|2022-03-24 16:05:00|28664.6|28629.6|28675.6|28640.6|28675.6|28640.6|28662.6|28627.6|6
1648138500000|2022-03-24 16:15:00|28672.6|28637.6|28662.6|28627.6|28675.6|28640.6|28662.5|28627.5|13
1648138800000|2022-03-24 16:20:00|28670.6|28635.6|28670.6|28635.6|28670.6|28635.6|28670.6|28635.6|1
1648139100000|2022-03-24 16:25:00|28670.4|28635.4|28670.6|28635.6|28675.6|28640.6|28670.4|28635.4|4
1648139400000|2022-03-24 16:30:00|28672|28637|28674.4|28639.4|28676.9|28641.9|28672|28637|8
1648139700000|2022-03-24 16:35:00|28675.8|28640.8|28676.8|28641.8|28676.9|28641.9|28675.8|28640.8|9
1648140000000|2022-03-24 16:40:00|28675.8|28640.8|28679.8|28644.8|28680.8|28645.8|28675.8|28640.8|8
1648140300000|2022-03-24 16:45:00|28679.2|28644.2|28684.2|28649.2|28684.8|28649.8|28674.8|28639.8|16
1648140600000|2022-03-24 16:50:00|28674.3|28639.3|28675|28640|28684.2|28649.2|28670.4|28635.4|20
1648140900000|2022-03-24 16:55:00|28675.5|28640.5|28664.8|28629.8|28681.5|28646.5|28664.8|28629.8|27
1648141200000|2022-03-24 17:00:00|28664.3|28629.3|28669.2|28634.2|28669.2|28634.2|28663.3|28628.3|10
1648141500000|2022-03-24 17:05:00|28669.7|28634.7|28668.8|28633.8|28669.7|28634.7|28665.9|28630.9|7
1648141800000|2022-03-24 17:10:00|28666.8|28631.8|28665.3|28630.3|28666.8|28631.8|28664.8|28629.8|3
1648142100000|2022-03-24 17:15:00|28665.8|28630.8|28667.3|28632.3|28671.2|28636.2|28665.8|28630.8|9
1648142400000|2022-03-24 17:20:00|28669.7|28634.7|28671.3|28636.3|28675.7|28640.7|28669.7|28634.7|22
1648142700000|2022-03-24 17:25:00|28672.8|28637.8|28676.7|28641.7|28678.2|28643.2|28672.8|28637.8|8
1648143000000|2022-03-24 17:30:00|28676.2|28641.2|28676.2|28641.2|28676.2|28641.2|28670.8|28635.8|5
1648143600000|2022-03-24 17:40:00|28675.7|28640.7|28676.5|28641.5|28676.5|28641.5|28675.7|28640.7|2
1648143900000|2022-03-24 17:45:00|28673.7|28638.7|28673.7|28638.7|28673.7|28638.7|28673.7|28638.7|1
1648144500000|2022-03-24 17:55:00|28673.5|28638.5|28674.5|28639.5|28678|28643|28669.4|28634.4|13
1648144800000|2022-03-24 18:00:00|28674|28639|28674|28639|28674|28639|28674|28639|1
1648145100000|2022-03-24 18:05:00|28673.1|28638.1|28679.3|28644.3|28679.3|28644.3|28673.1|28638.1|8
1648145400000|2022-03-24 18:10:00|28679.8|28644.8|28675.1|28640.1|28681|28646|28672.6|28637.6|18
1648145700000|2022-03-24 18:15:00|28668.1|28648.1|28667.6|28647.6|28668.1|28648.1|28667.6|28647.6|2
1648146300000|2022-03-24 18:25:00|28668.6|28648.6|28675.1|28640.1|28683.5|28654.1|28668.6|28639.6|17
1648146600000|2022-03-24 18:30:00|28676|28641|28667.5|28647.5|28676.5|28648.1|28667.5|28640.1|8
1648146900000|2022-03-24 18:35:00|28668|28648|28676.9|28641.9|28676.9|28648.1|28661.5|28636.9|23
1648147200000|2022-03-24 18:40:00|28677|28642|28672.5|28637.5|28677.2|28642.2|28670|28635|9
1648147500000|2022-03-24 18:45:00|28673|28638|28675|28640|28675.5|28640.5|28673|28638|9
1648148400000|2022-03-24 19:00:00|28675.8|28640.8|28675.8|28640.8|28675.8|28640.8|28675.8|28640.8|1
1648149000000|2022-03-24 19:10:00|28675.3|28640.3|28675.8|28640.8|28675.8|28640.8|28675.3|28640.3|2
1648149300000|2022-03-24 19:15:00|28675|28640|28676.3|28641.3|28676.3|28641.3|28673.2|28638.2|39
1648149600000|2022-03-24 19:20:00|28673.6|28638.6|28668.1|28633.1|28674|28639|28668.1|28633.1|88
1648149900000|2022-03-24 19:25:00|28669.7|28634.7|28671.2|28636.2|28671.7|28636.7|28667.6|28632.6|76
1648150200000|2022-03-24 19:30:00|28668.8|28633.8|28669.4|28634.4|28671.2|28636.2|28668.1|28633.1|42
1648150800000|2022-03-24 19:40:00|28668.9|28633.9|28668.9|28633.9|28668.9|28633.9|28668.9|28633.9|1
1648151100000|2022-03-24 19:45:00|28668.1|28633.1|28668.9|28633.9|28668.9|28633.9|28668.1|28633.1|2
1648151700000|2022-03-24 19:55:00|28668.6|28633.6|28670.1|28635.1|28672.1|28637.1|28668.6|28633.6|11
1648171800000|2022-03-25 01:30:00|28606|28586|28601|28581|28606|28586|28600|28580|10
1648172100000|2022-03-25 01:35:00|28602|28582|28603.7|28583.7|28608|28588|28601|28581|48
1648172400000|2022-03-25 01:40:00|28604.2|28584.2|28605|28585|28605|28585|28604.2|28584.2|7
1648172700000|2022-03-25 01:45:00|28604.6|28584.6|28575.5|28555.5|28604.6|28584.6|28566.5|28546.5|56
1648173000000|2022-03-25 01:50:00|28575|28555|28586|28566|28586.4|28566.4|28575|28555|31
1648173300000|2022-03-25 01:55:00|28585.4|28565.4|28593.6|28573.6|28593.6|28573.6|28585.4|28565.4|35
1648173600000|2022-03-25 02:00:00|28593.1|28573.1|28593.2|28573.2|28593.6|28573.6|28588|28568|25
1648173900000|2022-03-25 02:05:00|28593|28573|28595.4|28575.4|28595.4|28575.4|28591.1|28571.1|27
1648174200000|2022-03-25 02:10:00|28595.6|28575.6|28590.4|28570.4|28597.4|28577.4|28587.4|28567.4|38
1648174500000|2022-03-25 02:15:00|28590.9|28570.9|28592|28572|28592|28572|28589.6|28569.6|27
1648174800000|2022-03-25 02:20:00|28591.6|28571.6|28595|28575|28596.5|28576.5|28591.6|28571.6|22
1648175100000|2022-03-25 02:25:00|28595.4|28575.4|28602.5|28582.5|28606.5|28586.5|28595.4|28575.4|31
1648175400000|2022-03-25 02:30:00|28603|28583|28604|28584|28604.5|28584.5|28602|28582|18
1648175700000|2022-03-25 02:35:00|28605.5|28585.5|28609.5|28589.5|28610.6|28590.6|28605.5|28585.5|16
1648176000000|2022-03-25 02:40:00|28608.4|28588.4|28609|28589|28609.5|28589.5|28607.4|28587.4|39
1648176300000|2022-03-25 02:45:00|28608.1|28588.1|28611.4|28591.4|28616|28596|28605.5|28585.5|26
1648176600000|2022-03-25 02:50:00|28611|28591|28612.4|28592.4|28616.4|28596.4|28606.6|28586.6|78
1648176900000|2022-03-25 02:55:00|28611.5|28591.5|28607.6|28587.6|28611.5|28591.5|28607.4|28587.4|19
1648177200000|2022-03-25 03:00:00|28608|28588|28602|28582|28608|28588|28601.5|28581.5|18
1648177500000|2022-03-25 03:05:00|28601.5|28581.5|28607|28572|28607.5|28582.5|28593.5|28572|38
1648177800000|2022-03-25 03:10:00|28607.5|28572.5|28603.4|28583.4|28609.5|28584.5|28603|28570|55
1648178100000|2022-03-25 03:15:00|28603.9|28583.9|28598.5|28578.5|28603.9|28583.9|28598.4|28578.4|22
1648178400000|2022-03-25 03:20:00|28598.9|28578.9|28598|28578|28606|28586|28598|28578|47
1648178700000|2022-03-25 03:25:00|28598.5|28578.5|28597.9|28577.9|28600|28580|28597.4|28577.4|11
1648179000000|2022-03-25 03:30:00|28597.5|28577.5|28596|28576|28597.5|28577.5|28594.9|28574.9|17
1648179300000|2022-03-25 03:35:00|28596.4|28576.4|28596|28576|28596.5|28576.5|28589.5|28569.5|24
1648179600000|2022-03-25 03:40:00|28596.4|28576.4|28602.9|28582.9|28602.9|28582.9|28596|28576|42
1648179900000|2022-03-25 03:45:00|28602.4|28582.4|28601.5|28581.5|28603|28583|28597|28577|34
1648180200000|2022-03-25 03:50:00|28601|28581|28601.4|28581.4|28601.4|28581.4|28600.5|28580.5|4
1648180800000|2022-03-25 04:00:00|28599.5|28579.5|28601.4|28581.4|28601.4|28581.4|28598.4|28578.4|6
1648181100000|2022-03-25 04:05:00|28601|28581|28601|28581|28602|28582|28601|28581|3
1648181700000|2022-03-25 04:15:00|28601.4|28581.4|28601.4|28581.4|28601.4|28581.4|28601.4|28581.4|1
1648182300000|2022-03-25 04:25:00|28601|28581|28598.5|28578.5|28601.4|28581.4|28593.4|28573.4|21
1648182600000|2022-03-25 04:30:00|28598|28578|28597|28577|28598|28578|28597|28577|4
1648182900000|2022-03-25 04:35:00|28597.5|28577.5|28595|28575|28597.5|28577.5|28594.5|28574.5|4
1648183200000|2022-03-25 04:40:00|28594.5|28574.5|28597|28577|28597|28577|28594.5|28574.5|5
1648183500000|2022-03-25 04:45:00|28597.5|28577.5|28597|28577|28597.5|28577.5|28596.4|28576.4|4
1648183800000|2022-03-25 04:50:00|28597.5|28577.5|28598.4|28578.4|28598.4|28578.4|28593.4|28573.4|17
1648184100000|2022-03-25 04:55:00|28593.4|28573.4|28598.5|28578.5|28599|28579|28593.4|28573.4|12
1648184400000|2022-03-25 05:00:00|28598.4|28578.4|28597.9|28577.9|28599|28579|28597.4|28577.4|27
1648184700000|2022-03-25 05:05:00|28598|28578|28598|28578|28598.5|28578.5|28597.9|28577.9|5
1648185000000|2022-03-25 05:10:00|28599|28579|28599|28579|28599|28579|28594.8|28574.8|14
1648185300000|2022-03-25 05:15:00|28598.9|28578.9|28600.5|28580.5|28601.3|28581.3|28598.9|28578.9|13
1648185600000|2022-03-25 05:20:00|28600|28580|28600.5|28580.5|28600.5|28580.5|28599|28579|16
1648185900000|2022-03-25 05:25:00|28600|28580|28600|28580|28600.5|28580.5|28600|28580|11
1648186200000|2022-03-25 05:30:00|28599.8|28579.8|28600|28580|28600|28580|28599.5|28579.5|16
1648186500000|2022-03-25 05:35:00|28599.8|28579.8|28600|28580|28600|28580|28599.5|28579.5|8
1648186800000|2022-03-25 05:40:00|28600.5|28580.5|28615|28595|28616|28596|28600.5|28580.5|24
1648187100000|2022-03-25 05:45:00|28613|28593|28595.8|28575.8|28613|28593|28595.8|28575.8|49
1648187400000|2022-03-25 05:50:00|28596.5|28576.5|28603.9|28583.9|28604|28584|28596|28576|19
1648187700000|2022-03-25 05:55:00|28604|28584|28598|28578|28604.6|28584.6|28598|28578|26
1648188000000|2022-03-25 06:00:00|28599|28579|28600.6|28580.6|28602.6|28582.6|28599|28579|25
1648188300000|2022-03-25 06:05:00|28601.1|28581.1|28603.2|28583.2|28604.6|28584.6|28600.2|28580.2|38
1648188600000|2022-03-25 06:10:00|28603.6|28583.6|28601|28581|28603.6|28583.6|28601|28581|3
1648188900000|2022-03-25 06:15:00|28600.4|28580.4|28586.5|28566.5|28600.6|28580.6|28586.5|28566.5|24
1648189200000|2022-03-25 06:20:00|28587|28567|28585|28565|28587|28567|28584.1|28564.1|7
1648189500000|2022-03-25 06:25:00|28583|28563|28592.6|28572.6|28593.1|28573.1|28583|28563|36
1648189800000|2022-03-25 06:30:00|28592|28572|28600|28580|28601.2|28581.2|28592|28572|19
1648190100000|2022-03-25 06:35:00|28599|28579|28598.5|28578.5|28599|28579|28598.5|28578.5|2
1648190400000|2022-03-25 06:40:00|28597.5|28577.5|28595|28575|28600.9|28577.5|28591|28565.1|20
1648190700000|2022-03-25 06:45:00|28595.5|28575.5|28595.6|28575.6|28597|28577|28594.6|28574.6|34
1648191000000|2022-03-25 06:50:00|28595.5|28575.5|28597.6|28577.6|28598|28578|28595.2|28575.2|6
1648191300000|2022-03-25 06:55:00|28598|28578|28589|28569|28598|28578|28589|28569|29
1648191600000|2022-03-25 07:00:00|28589.6|28569.6|28597.1|28577.1|28597.6|28577.6|28589.6|28569.6|10
1648191900000|2022-03-25 07:05:00|28596.6|28576.6|28602.1|28582.1|28603.3|28583.3|28594.5|28574.5|28
1648192200000|2022-03-25 07:10:00|28603.6|28583.6|28601.5|28581.5|28606.6|28586.6|28601.5|28581.5|21
1648192500000|2022-03-25 07:15:00|28601.6|28581.6|28602|28582|28610.5|28590.5|28601.6|28581.6|62
1648192800000|2022-03-25 07:20:00|28601.6|28581.6|28602.9|28582.9|28602.9|28582.9|28597|28577|16
1648193100000|2022-03-25 07:25:00|28602.4|28582.4|28606|28586|28606.4|28586.4|28601.4|28581.4|12
1648193400000|2022-03-25 07:30:00|28605.5|28585.5|28605.5|28585.5|28606.5|28586.5|28602.4|28582.4|16
1648193700000|2022-03-25 07:35:00|28606|28586|28607.6|28587.6|28609.5|28589.5|28604.4|28584.4|31
1648194000000|2022-03-25 07:40:00|28606.4|28586.4|28600|28580|28610.1|28586.4|28597.6|28575.1|38
1648194300000|2022-03-25 07:45:00|28600.5|28580.5|28610.1|28575.1|28610.1|28582.4|28597.4|28575.1|13
1648194600000|2022-03-25 07:50:00|28600|28580|28602.4|28582.4|28602.4|28582.4|28599.5|28579.5|6
1648194900000|2022-03-25 07:55:00|28602.6|28582.6|28603|28583|28604.4|28584.4|28602|28582|11
1648195200000|2022-03-25 08:00:00|28602.6|28582.6|28597.6|28577.6|28603|28583|28595.5|28575.5|22
1648195500000|2022-03-25 08:05:00|28598.3|28578.3|28600.5|28580.5|28600.5|28580.5|28597.6|28577.6|6
1648195800000|2022-03-25 08:10:00|28598|28578|28591|28571|28598|28578|28587.9|28567.9|15
1648196100000|2022-03-25 08:15:00|28597.5|28577.5|28601|28581|28601|28581|28596.4|28576.4|6
1648196700000|2022-03-25 08:25:00|28600.5|28580.5|28600.5|28580.5|28600.5|28580.5|28600.5|28580.5|1
1648197000000|2022-03-25 08:30:00|28600|28580|28598|28578|28603.1|28583.1|28598|28578|37
1648197300000|2022-03-25 08:35:00|28597.4|28577.4|28598.5|28563.5|28601|28577.4|28589.5|28563.5|26
1648197600000|2022-03-25 08:40:00|28598.9|28563.9|28597.4|28577.4|28599.3|28577.4|28592.4|28563.9|10
1648197900000|2022-03-25 08:45:00|28597.5|28577.5|28607|28587|28607.5|28587.5|28597.5|28577.5|34
1648198200000|2022-03-25 08:50:00|28607.5|28587.5|28601.8|28581.8|28610|28590|28599.1|28579.1|37
1648198500000|2022-03-25 08:55:00|28602.2|28582.2|28600.1|28580.1|28602.4|28582.4|28597|28577|29
1648198800000|2022-03-25 09:00:00|28600|28580|28599|28579|28602.1|28582.1|28598.5|28578.5|13
1648199100000|2022-03-25 09:05:00|28599.4|28579.4|28602.5|28582.5|28602.5|28582.5|28599.4|28579.4|16
1648199400000|2022-03-25 09:10:00|28607|28587|28618.5|28598.5|28619.3|28599.3|28607|28587|33
1648199700000|2022-03-25 09:15:00|28617|28597|28615.7|28595.7|28622.4|28602.4|28614.6|28594.6|35
1648200000000|2022-03-25 09:20:00|28615.5|28595.5|28612.5|28592.5|28615.5|28595.5|28609.5|28589.5|15
1648200300000|2022-03-25 09:25:00|28613.2|28593.2|28605.7|28585.7|28613.5|28593.5|28605.6|28585.6|17
1648200600000|2022-03-25 09:30:00|28606.2|28586.2|28613.2|28593.2|28617.5|28597.5|28605.7|28585.7|38
1648200900000|2022-03-25 09:35:00|28613|28593|28613|28593|28613|28593|28613|28593|1
1648201200000|2022-03-25 09:40:00|28612.5|28592.5|28610.5|28590.5|28612.5|28592.5|28610|28590|7
1648201500000|2022-03-25 09:45:00|28610.1|28590.1|28610.1|28590.1|28610.5|28590.5|28610.1|28590.1|3
1648201800000|2022-03-25 09:50:00|28610.5|28590.5|28617.5|28597.5|28619.2|28599.2|28610.5|28590.5|12
1648202100000|2022-03-25 09:55:00|28618|28598|28615.1|28595.1|28622.5|28602.5|28615.1|28595.1|20
1648202700000|2022-03-25 10:05:00|28615.5|28595.5|28615.1|28595.1|28617.5|28597.5|28615.1|28595.1|5
1648203000000|2022-03-25 10:10:00|28617.5|28597.5|28618.5|28598.5|28619.2|28599.2|28617.4|28597.4|16
1648203600000|2022-03-25 10:20:00|28618|28598|28618|28598|28618.5|28598.5|28617.5|28597.5|6
1648204800000|2022-03-25 10:40:00|28619|28599|28618.5|28598.5|28622|28602|28618.4|28598.4|7
1648205100000|2022-03-25 10:45:00|28620|28600|28617.1|28597.1|28620.5|28600.5|28615.4|28595.4|24
1648205400000|2022-03-25 10:50:00|28617|28597|28619|28599|28619.5|28599.5|28617|28597|7
1648205700000|2022-03-25 10:55:00|28618.5|28598.5|28621.6|28586.6|28621.6|28599|28611.2|28586.6|26
1648206000000|2022-03-25 11:00:00|28613.7|28593.7|28614.2|28579.2|28614.5|28594.5|28604.3|28576.6|39
1648206300000|2022-03-25 11:05:00|28614.6|28579.6|28614.6|28579.6|28614.6|28579.6|28614.6|28579.6|1
1648206600000|2022-03-25 11:10:00|28615|28580|28616.5|28596.5|28617.1|28597.1|28612.5|28580|13
1648207200000|2022-03-25 11:20:00|28616.1|28596.1|28616.4|28596.4|28616.4|28596.4|28616.1|28596.1|2
1648207500000|2022-03-25 11:25:00|28617|28597|28621.1|28601.1|28621.1|28601.1|28616|28596|27
1648207800000|2022-03-25 11:30:00|28614.9|28594.9|28623.1|28588.1|28625.8|28598.8|28614.5|28588.1|20
1648208100000|2022-03-25 11:35:00|28615.1|28595.1|28615.6|28595.6|28616.3|28596.3|28615.1|28595.1|7
1648209300000|2022-03-25 11:55:00|28614.1|28594.1|28616.5|28596.5|28616.5|28596.5|28614.1|28594.1|14
1648209600000|2022-03-25 12:00:00|28616.3|28596.3|28613.5|28593.5|28616.5|28596.5|28613.1|28593.1|11
1648209900000|2022-03-25 12:05:00|28613.9|28593.9|28616.3|28596.3|28616.5|28596.5|28613.9|28593.9|5
1648210200000|2022-03-25 12:10:00|28618|28598|28623.5|28603.5|28623.9|28603.9|28618|28598|16
1648210500000|2022-03-25 12:15:00|28623.1|28603.1|28623.1|28603.1|28623.9|28603.9|28622|28602|46
1648210800000|2022-03-25 12:20:00|28622.9|28602.9|28615.5|28595.5|28626.6|28603.1|28615.5|28590.8|34
1648211400000|2022-03-25 12:30:00|28616.1|28596.1|28620.3|28585.3|28621.3|28598.9|28610.7|28585.3|58
1648211700000|2022-03-25 12:35:00|28620.6|28585.6|28621.1|28601.1|28621.1|28601.1|28615.5|28585.6|19
1648212000000|2022-03-25 12:40:00|28620.6|28600.6|28620.4|28600.4|28620.6|28600.6|28620.4|28600.4|5
1648212300000|2022-03-25 12:45:00|28620.5|28600.5|28620|28600|28620.5|28600.5|28620|28600|3
1648212600000|2022-03-25 12:50:00|28619.5|28599.5|28615.1|28595.1|28619.5|28599.5|28614.5|28594.5|17
1648212900000|2022-03-25 12:55:00|28615.4|28595.4|28619.5|28599.5|28619.5|28599.5|28615.4|28595.4|9
1648213200000|2022-03-25 13:00:00|28629|28594|28621|28601|28629|28601|28619.4|28592.5|11
1648213500000|2022-03-25 13:05:00|28620.8|28600.8|28621|28601|28628|28601|28618.7|28593|14
1648213800000|2022-03-25 13:10:00|28622.7|28602.7|28621.3|28601.3|28623.5|28603.5|28620.5|28600.5|12
1648214100000|2022-03-25 13:15:00|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|28621.4|28601.4|1
1648214400000|2022-03-25 13:20:00|28623|28603|28625.8|28605.8|28626.1|28606.1|28623|28603|16
1648214700000|2022-03-25 13:25:00|28626|28606|28627|28607|28634|28607|28625.8|28598.5|13
1648215000000|2022-03-25 13:30:00|28627.4|28607.4|28628|28608|28634|28608|28619|28599|9
1648215300000|2022-03-25 13:35:00|28627.7|28607.7|28633|28613|28638.5|28618.5|28623.8|28595.9|38
1648215600000|2022-03-25 13:40:00|28638|28618|28635|28615|28638.6|28618.6|28634|28614|21
1648215900000|2022-03-25 13:45:00|28635.6|28615.6|28636|28616|28636|28616|28634|28614|4
1648216200000|2022-03-25 13:50:00|28636.6|28616.6|28646.6|28626.6|28663.7|28631.6|28636.6|28616.6|48
1648216500000|2022-03-25 13:55:00|28647.1|28627.1|28652|28617|28656.5|28628.6|28647.1|28617|13
1648216800000|2022-03-25 14:00:00|28653|28618|28645.5|28610.5|28653|28625.1|28638|28610.5|19
1648217100000|2022-03-25 14:05:00|28646.1|28611.1|28644.8|28624.8|28648.2|28624.8|28641.8|28611.1|14
1648217400000|2022-03-25 14:10:00|28644.4|28624.4|28647.4|28627.4|28647.4|28627.4|28639.6|28619.6|13
1648217700000|2022-03-25 14:15:00|28648.7|28628.7|28661|28626|28661|28634.5|28647.4|28626|17
1648218000000|2022-03-25 14:20:00|28655|28635|28663.5|28628.5|28664|28641.1|28655|28628.5|13
1648218300000|2022-03-25 14:25:00|28651.4|28631.4|28653.5|28618.5|28656.6|28631.4|28651|28618.5|10
1648218600000|2022-03-25 14:30:00|28656|28621|28656|28621|28656|28621|28655.3|28620.3|3
1648218900000|2022-03-25 14:35:00|28655|28620|28639.8|28619.8|28656|28626|28639.4|28619.4|22
1648219200000|2022-03-25 14:40:00|28639.9|28619.9|28642|28622|28642.4|28622.4|28639.9|28619.9|16
1648219500000|2022-03-25 14:45:00|28641.6|28621.6|28642.4|28622.4|28643|28623|28641.6|28621.6|10
1648219800000|2022-03-25 14:50:00|28642.3|28622.3|28646.1|28626.1|28647.2|28627.2|28642.3|28622.3|23
1648220100000|2022-03-25 14:55:00|28646.2|28626.2|28648.8|28628.8|28653|28633|28646.2|28626.2|21
1648220400000|2022-03-25 15:00:00|28648.5|28628.5|28649.1|28629.1|28650|28630|28647|28627|17
1648220700000|2022-03-25 15:05:00|28649.5|28629.5|28649.1|28629.1|28649.5|28629.5|28649.1|28629.1|2
1648221000000|2022-03-25 15:10:00|28652.6|28632.6|28660.2|28625.2|28661.2|28632.6|28649.1|28625|11
1648221600000|2022-03-25 15:20:00|28660.1|28625.1|28656.2|28621.2|28661.2|28629.6|28644.7|28620.1|11
1648221900000|2022-03-25 15:25:00|28653|28633|28662.6|28627.6|28663.5|28639.1|28652.6|28627|19
1648222200000|2022-03-25 15:30:00|28663.2|28628.2|28662.6|28627.6|28663.2|28628.2|28662.6|28627.6|2
1648222500000|2022-03-25 15:35:00|28653.4|28633.4|28652|28632|28653.4|28633.4|28652|28632|3
1648222800000|2022-03-25 15:40:00|28651|28631|28642|28622|28663.6|28636|28642|28622|25
1648223100000|2022-03-25 15:45:00|28649|28614|28648.8|28628.8|28653|28628.8|28644.4|28613.5|27
1648223400000|2022-03-25 15:50:00|28647.4|28627.4|28665.5|28630.5|28666.5|28633.4|28647.4|28627.4|8
1648223700000|2022-03-25 15:55:00|28665.8|28630.8|28667.6|28632.6|28678.6|28643.6|28665.8|28630.8|15
1648224000000|2022-03-25 16:00:00|28666|28631|28659.6|28624.6|28680.6|28645.6|28659.6|28624.6|20
1648224300000|2022-03-25 16:05:00|28652.3|28632.3|28667.6|28632.6|28687.6|28654.1|28652|28631.4|23
1648224600000|2022-03-25 16:10:00|28655.4|28635.4|28661|28626|28661.6|28635.4|28655.4|28626|3
1648224900000|2022-03-25 16:15:00|28652|28632|28661|28626|28661.6|28632.4|28645.6|28610.6|15
1648225200000|2022-03-25 16:20:00|28651|28616|28661.6|28626.6|28661.6|28626.6|28650.6|28615.6|4
1648225500000|2022-03-25 16:25:00|28661|28626|28661|28626|28661|28626|28661|28626|1
1648225800000|2022-03-25 16:30:00|28660.9|28625.9|28660.9|28625.9|28660.9|28625.9|28660.9|28625.9|1
1648226100000|2022-03-25 16:35:00|28661|28626|28661|28626|28661|28626|28660.9|28625.9|11
1648226400000|2022-03-25 16:40:00|28660.4|28625.4|28660.9|28625.9|28661|28626|28660.4|28625.4|7
1648226700000|2022-03-25 16:45:00|28661|28626|28661.6|28626.6|28661.6|28626.6|28661|28626|2
1648227000000|2022-03-25 16:50:00|28662.2|28642.2|28671.6|28636.6|28672|28643.8|28662.2|28636.6|5
1648227300000|2022-03-25 16:55:00|28672|28637|28662.2|28627.2|28687.7|28652.7|28662.2|28627.2|11
1648227600000|2022-03-25 17:00:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648227900000|2022-03-25 17:05:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648228200000|2022-03-25 17:10:00|28661.9|28626.9|28662.2|28627.2|28662.2|28627.2|28661.9|28626.9|4
1648228800000|2022-03-25 17:20:00|28661.4|28626.4|28662.2|28627.2|28662.2|28627.2|28661.4|28626.4|6
1648229100000|2022-03-25 17:25:00|28653.2|28633.2|28652.6|28617.6|28653.2|28633.2|28649.5|28614.5|5
1648229400000|2022-03-25 17:30:00|28660.3|28625.3|28652.8|28632.8|28660.3|28632.8|28652.7|28625.2|11
1648229700000|2022-03-25 17:35:00|28653.7|28618.7|28652.8|28632.8|28660.7|28632.8|28650.5|28615.5|13
1648230300000|2022-03-25 17:45:00|28655.6|28620.6|28651|28616|28655.6|28620.6|28651|28616|3
1648230600000|2022-03-25 17:50:00|28650.5|28615.5|28653.2|28633.2|28658.6|28633.2|28650.5|28615.5|8
1648231200000|2022-03-25 18:00:00|28652.5|28617.5|28658.6|28623.6|28661.3|28626.3|28643.2|28617.5|16
1648231500000|2022-03-25 18:05:00|28656.9|28621.9|28658.2|28623.2|28658.6|28623.6|28656.7|28621.7|9
1648231800000|2022-03-25 18:10:00|28658.6|28623.6|28658.6|28623.6|28658.6|28623.6|28658.6|28623.6|1
1648232100000|2022-03-25 18:15:00|28658.2|28623.2|28658.6|28623.6|28658.6|28623.6|28658.2|28623.2|2
1648232400000|2022-03-25 18:20:00|28657.8|28622.8|28658.6|28623.6|28658.6|28623.6|28657.8|28622.8|3
1648233000000|2022-03-25 18:30:00|28657.8|28637.8|28658.2|28638.2|28658.2|28638.2|28657.8|28637.8|8
1648233300000|2022-03-25 18:35:00|28658.1|28638.1|28663.1|28628.1|28663.1|28638.1|28653.1|28627.6|16
1648233600000|2022-03-25 18:40:00|28663.6|28628.6|28663.1|28628.1|28663.6|28628.6|28662.6|28627.6|7
1648234200000|2022-03-25 18:50:00|28665.8|28645.8|28673.6|28638.6|28673.6|28645.8|28665.8|28638.6|2
1648234500000|2022-03-25 18:55:00|28665.5|28630.5|28672.2|28637.2|28672.2|28648.4|28665.5|28630.5|7
1648234800000|2022-03-25 19:00:00|28672.6|28637.6|28674.6|28639.6|28675.6|28640.6|28669.6|28634.6|17
1648235700000|2022-03-25 19:15:00|28671.6|28636.6|28673.6|28638.6|28673.6|28638.6|28671.5|28636.5|6
1648236900000|2022-03-25 19:35:00|28670.6|28635.6|28672.6|28637.6|28672.6|28637.6|28670.6|28635.6|4
1648237200000|2022-03-25 19:40:00|28671.6|28636.6|28672.6|28637.6|28672.6|28637.6|28671.6|28636.6|2
1648237500000|2022-03-25 19:45:00|28684.6|28649.6|28676.6|28641.6|28686.1|28651.1|28671.5|28636.5|11
1648238100000|2022-03-25 19:55:00|28671.6|28636.6|28680.4|28645.4|28680.4|28645.4|28671.6|28636.6|2
1648427400000|2022-03-28 00:30:00|28677.5|28635.5|28677.5|28635.5|28677.5|28635.5|28677.5|28635.5|1
1648428300000|2022-03-28 00:45:00|28678.1|28636.1|28674.6|28632.6|28678.1|28636.1|28674.1|28632.1|3
1648428600000|2022-03-28 00:50:00|28675.1|28633.1|28667.5|28625.5|28675.1|28633.1|28667.1|28625.1|11
1648428900000|2022-03-28 00:55:00|28662.5|28620.5|28670.5|28628.5|28670.5|28628.5|28659.5|28617.5|23
1648429200000|2022-03-28 01:00:00|28671.5|28629.5|28685.7|28643.7|28690.5|28648.5|28667.1|28625.1|27
1648429500000|2022-03-28 01:05:00|28685.2|28643.2|28688.7|28646.7|28688.7|28646.7|28685.2|28643.2|19
1648429800000|2022-03-28 01:10:00|28687.7|28645.7|28686.3|28651.3|28689.7|28654.7|28671.6|28635.3|49
1648430100000|2022-03-28 01:15:00|28696|28661|28701.6|28666.6|28703|28668.4|28681.2|28648.3|34
1648430400000|2022-03-28 01:20:00|28702.1|28667.1|28716.7|28681.7|28722|28696|28702.1|28667.1|45
1648430700000|2022-03-28 01:25:00|28717|28682|28712|28677|28736|28699.5|28708|28670|133
1648431000000|2022-03-28 01:30:00|28712.5|28677.5|28711.5|28676.5|28727.5|28692.5|28711.5|28676.5|68
1648431300000|2022-03-28 01:35:00|28708.3|28688.3|28711.5|28691.5|28717.3|28692|28705.5|28678.9|49
1648431600000|2022-03-28 01:40:00|28711|28691|28727.4|28692.4|28730.7|28698.2|28706|28686|48
1648431900000|2022-03-28 01:45:00|28727.9|28692.9|28739|28719|28746.9|28719|28721|28686|64
1648432200000|2022-03-28 01:50:00|28736.8|28716.8|28748.7|28728.7|28753.5|28733.5|28736.4|28714|83
1648432500000|2022-03-28 01:55:00|28749.2|28729.2|28748.5|28728.5|28764.1|28744.1|28745|28719.7|46
1648432800000|2022-03-28 02:00:00|28749.4|28729.4|28744.4|28724.4|28749.4|28729.4|28744.4|28724.4|21
1648433100000|2022-03-28 02:05:00|28744|28724|28741.9|28706.9|28745.7|28724|28738.8|28706.9|41
1648433400000|2022-03-28 02:10:00|28734|28714|28724.4|28704.4|28734.1|28714|28721.4|28698.6|28
1648433700000|2022-03-28 02:15:00|28725|28705|28730|28710|28732.1|28712.1|28723.5|28703.5|31
1648434000000|2022-03-28 02:20:00|28729.4|28709.4|28736.6|28716.6|28737|28717|28729.4|28709.4|17
1648434300000|2022-03-28 02:25:00|28736.5|28716.5|28733|28713|28736.5|28716.5|28731.1|28711.1|43
1648434600000|2022-03-28 02:30:00|28732.5|28712.5|28733.4|28713.4|28733.4|28713.4|28725.3|28705.3|86
1648434900000|2022-03-28 02:35:00|28731.7|28711.7|28723.6|28703.6|28734.4|28714.4|28723.6|28703.6|55
1648435200000|2022-03-28 02:40:00|28723.1|28703.1|28713.4|28693.4|28725.6|28705.6|28708.1|28688.1|71
1648435500000|2022-03-28 02:45:00|28716.5|28696.5|28722.5|28702.5|28723.4|28703.4|28713.1|28693.1|50
1648435800000|2022-03-28 02:50:00|28719.5|28699.5|28723|28703|28723.6|28703.6|28713|28693|43
1648436100000|2022-03-28 02:55:00|28722.5|28702.5|28726|28706|28728.2|28708.2|28717.2|28697.2|35
1648436400000|2022-03-28 03:00:00|28726.4|28706.4|28725.6|28705.6|28726.4|28706.4|28723|28703|27
1648436700000|2022-03-28 03:05:00|28725.7|28705.7|28721.5|28701.5|28726.5|28706.5|28721.5|28701.5|28
1648437000000|2022-03-28 03:10:00|28718.6|28698.6|28728.4|28708.4|28734.3|28714.3|28717|28697|33
1648437300000|2022-03-28 03:15:00|28728.9|28708.9|28726|28706|28729|28709|28723.9|28703.9|31
1648437600000|2022-03-28 03:20:00|28725.5|28705.5|28738|28718|28739|28719|28725|28705|22
1648437900000|2022-03-28 03:25:00|28739|28719|28739|28719|28739.5|28719.5|28738.6|28718.6|11
1648438200000|2022-03-28 03:30:00|28742.5|28722.5|28743.4|28723.4|28744|28724|28734.8|28714.8|21
1648438500000|2022-03-28 03:35:00|28743.9|28723.9|28740.5|28720.5|28748.4|28728.4|28740.5|28720.5|21
1648438800000|2022-03-28 03:40:00|28741|28721|28764|28744|28764|28744|28741|28721|33
1648439100000|2022-03-28 03:45:00|28764.5|28744.5|28751.4|28731.4|28774|28754|28748.6|28728.6|75
1648439400000|2022-03-28 03:50:00|28752.6|28732.6|28761.4|28741.4|28762.6|28742.6|28751.4|28731.4|55
1648439700000|2022-03-28 03:55:00|28761.9|28741.9|28766.4|28746.4|28767|28747|28756|28736|21
1648440000000|2022-03-28 04:00:00|28767.6|28747.6|28766.4|28746.4|28767.6|28747.6|28766.4|28746.4|3
1648440300000|2022-03-28 04:05:00|28767|28747|28767.2|28747.2|28767.2|28747.2|28766.6|28746.6|9
1648440600000|2022-03-28 04:10:00|28767.1|28747.1|28777.5|28757.5|28778.5|28758.5|28767.1|28747.1|40
1648440900000|2022-03-28 04:15:00|28777|28757|28781|28761|28781.5|28761.5|28777|28757|11
1648441200000|2022-03-28 04:20:00|28780.4|28760.4|28783.2|28763.2|28783.2|28763.2|28773|28753|22
1648441500000|2022-03-28 04:25:00|28782.7|28762.7|28790|28770|28790|28770|28782.7|28762.7|27
1648441800000|2022-03-28 04:30:00|28785|28765|28788.5|28768.5|28789.4|28769.4|28783.2|28763.2|12
1648442100000|2022-03-28 04:35:00|28787.6|28767.6|28786.5|28766.5|28787.6|28767.6|28780.5|28760.5|32
1648442400000|2022-03-28 04:40:00|28787.5|28767.5|28787.5|28767.5|28789.4|28769.4|28787|28767|7
1648442700000|2022-03-28 04:45:00|28789.7|28769.7|28790.5|28770.5|28799.9|28774.9|28787.5|28761.4|35
1648443000000|2022-03-28 04:50:00|28787.5|28767.5|28805.5|28785.5|28805.5|28785.5|28787.5|28767.5|8
1648443300000|2022-03-28 04:55:00|28804.5|28784.5|28810.4|28790.4|28812|28792|28804.5|28784.5|7
1648443600000|2022-03-28 05:00:00|28813.4|28793.4|28840.2|28820.2|28843.6|28823.6|28813.4|28793.4|51
1648443900000|2022-03-28 05:05:00|28840.5|28820.5|28848.4|28828.4|28850|28830|28820.4|28794.3|41
1648444200000|2022-03-28 05:10:00|28847|28827|28833.4|28813.4|28847|28827|28826|28806|23
1648444500000|2022-03-28 05:15:00|28833|28813|28840|28820|28841.5|28821.5|28833|28813|11
1648444800000|2022-03-28 05:20:00|28839.5|28819.5|28834.6|28814.6|28840|28820|28832.5|28812.5|33
1648445100000|2022-03-28 05:25:00|28834|28814|28824|28804|28834|28814|28824|28804|28
1648445400000|2022-03-28 05:30:00|28820.8|28800.8|28831|28811|28831|28811|28820.1|28800.1|12
1648445700000|2022-03-28 05:35:00|28833.6|28813.6|28836|28816|28844.7|28819|28833.6|28809.7|28
1648446000000|2022-03-28 05:40:00|28835.5|28815.5|28810.6|28790.6|28835.5|28815.5|28810.1|28790.1|35
1648446300000|2022-03-28 05:45:00|28813.5|28793.5|28784.8|28764.8|28813.5|28793.5|28784|28761.9|44
1648446600000|2022-03-28 05:50:00|28785.3|28765.3|28798.1|28778.1|28803|28783|28784.8|28764.8|33
1648446900000|2022-03-28 05:55:00|28797.5|28777.5|28784.5|28764.5|28797.5|28777.5|28784.5|28764.5|37
1648447200000|2022-03-28 06:00:00|28785.5|28765.5|28777.1|28757.1|28788|28768|28777|28757|35
1648447500000|2022-03-28 06:05:00|28778.6|28758.6|28777.4|28757.4|28784|28764|28777.4|28757.4|49
1648447800000|2022-03-28 06:10:00|28776.4|28756.4|28777.6|28757.6|28782|28762|28774|28754|20
1648448100000|2022-03-28 06:15:00|28773.5|28753.5|28786.4|28766.4|28787.5|28767.5|28767.5|28747.5|92
1648448400000|2022-03-28 06:20:00|28787|28767|28784.5|28764.5|28787.4|28767.4|28777.4|28757.4|37
1648448700000|2022-03-28 06:25:00|28782.4|28762.4|28772.4|28752.4|28790.8|28770.8|28769.4|28749.4|61
1648449000000|2022-03-28 06:30:00|28773|28753|28774.2|28754.2|28777.4|28757.4|28769.4|28749.4|29
1648449300000|2022-03-28 06:35:00|28774|28754|28775.2|28755.2|28775.2|28755.2|28769.2|28749.2|24
1648449600000|2022-03-28 06:40:00|28775.1|28755.1|28773|28753|28777.6|28757.6|28773|28753|26
1648449900000|2022-03-28 06:45:00|28772.4|28752.4|28776.7|28756.7|28777.6|28757.6|28769.6|28749.6|27
1648450200000|2022-03-28 06:50:00|28776.5|28756.5|28778|28758|28780.2|28760.2|28773|28753|41
1648450500000|2022-03-28 06:55:00|28777.6|28757.6|28780.2|28760.2|28780.2|28760.2|28774.9|28754.9|44
1648450800000|2022-03-28 07:00:00|28780.5|28760.5|28784|28764|28785.7|28765.7|28778.4|28758.4|19
1648451100000|2022-03-28 07:05:00|28784.5|28764.5|28779.5|28759.5|28799|28779|28779.5|28759.5|46
1648451400000|2022-03-28 07:10:00|28780|28760|28793.6|28773.6|28798.6|28778.6|28780|28760|27
1648451700000|2022-03-28 07:15:00|28794|28774|28794.1|28774.1|28794.1|28774.1|28792|28772|17
1648452000000|2022-03-28 07:20:00|28793.9|28773.9|28788|28768|28793.9|28773.9|28784.5|28764.5|39
1648452300000|2022-03-28 07:25:00|28787.5|28767.5|28792.7|28772.7|28795|28775|28787.5|28767.5|53
1648452600000|2022-03-28 07:30:00|28792.5|28772.5|28770.5|28750.5|28792.5|28772.5|28770|28750|58
1648452900000|2022-03-28 07:35:00|28771|28751|28775.1|28755.1|28775.2|28755.2|28771|28751|28
1648453200000|2022-03-28 07:40:00|28774|28754|28779|28759|28779.4|28759.4|28774|28754|13
1648453500000|2022-03-28 07:45:00|28780|28760|28779.4|28759.4|28781.5|28761.5|28778.7|28758.7|12
1648453800000|2022-03-28 07:50:00|28779.3|28759.3|28774.4|28754.4|28781.4|28761.4|28773.8|28753.8|33
1648454100000|2022-03-28 07:55:00|28774.1|28754.1|28785.5|28765.5|28787.6|28767.6|28773.5|28753.5|62
1648454400000|2022-03-28 08:00:00|28785.8|28765.8|28803|28783|28803|28783|28785.8|28765.8|26
1648454700000|2022-03-28 08:05:00|28805.5|28785.5|28810.7|28790.7|28814|28794|28805|28785|16
1648455000000|2022-03-28 08:10:00|28806.5|28786.5|28808|28788|28810.8|28790.8|28802|28782|29
1648455300000|2022-03-28 08:15:00|28807.4|28787.4|28806.2|28786.2|28808.1|28788.1|28804.5|28784.5|38
1648455600000|2022-03-28 08:20:00|28805|28785|28788.1|28768.1|28808|28788|28787.4|28767.4|58
1648455900000|2022-03-28 08:25:00|28787.7|28767.7|28771.3|28751.3|28787.7|28767.7|28770.5|28750.5|55
1648456200000|2022-03-28 08:30:00|28770.7|28750.7|28773|28753|28773.1|28753.1|28769.8|28749.8|24
1648456500000|2022-03-28 08:35:00|28772.5|28752.5|28782.5|28762.5|28782.9|28762.9|28772.5|28752.5|79
1648456800000|2022-03-28 08:40:00|28782.9|28762.9|28782.4|28762.4|28782.9|28762.9|28776.9|28756.9|52
1648457100000|2022-03-28 08:45:00|28782.3|28762.3|28749.6|28714.6|28785.1|28765.1|28749.6|28714.6|49
1648457400000|2022-03-28 08:50:00|28749.2|28714.2|28749.6|28714.6|28760.6|28725.6|28746.2|28711.2|44
1648457700000|2022-03-28 08:55:00|28757.2|28722.2|28746.8|28711.8|28757.6|28722.6|28746.8|28711.8|12
1648458000000|2022-03-28 09:00:00|28746.9|28711.9|28756.6|28721.6|28756.6|28721.6|28743.5|28708.5|14
1648458300000|2022-03-28 09:05:00|28755.6|28720.6|28757.4|28722.4|28758.6|28723.6|28755.6|28720.6|4
1648458600000|2022-03-28 09:10:00|28763.7|28728.7|28763.6|28728.6|28767.6|28732.6|28763.6|28728.6|4
1648458900000|2022-03-28 09:15:00|28763|28728|28764.9|28744.9|28774|28745.5|28756.1|28728|20
1648459200000|2022-03-28 09:20:00|28764.4|28744.4|28764.4|28744.4|28764.4|28744.4|28764.4|28744.4|1
1648459500000|2022-03-28 09:25:00|28764.9|28744.9|28765.9|28745.9|28765.9|28745.9|28764.7|28744.7|4
1648459800000|2022-03-28 09:30:00|28764.7|28744.7|28746|28711|28765.9|28745.9|28740|28705|27
1648460100000|2022-03-28 09:35:00|28740.2|28720.2|28743|28708|28750|28723.4|28727.1|28701.6|23
1648460400000|2022-03-28 09:40:00|28745.6|28710.6|28755|28720|28755|28720|28745.6|28710.6|6
1648460700000|2022-03-28 09:45:00|28751.6|28716.6|28750|28715|28751.6|28716.6|28750|28715|4
1648461000000|2022-03-28 09:50:00|28750.1|28730.1|28758|28723|28759.6|28730.1|28748.5|28715.8|13
1648461300000|2022-03-28 09:55:00|28748.5|28728.5|28751.1|28731.1|28751.1|28731.1|28747.1|28727.1|8
1648461600000|2022-03-28 10:00:00|28753.1|28733.1|28756.1|28736.1|28765|28738.2|28753.1|28728|9
1648461900000|2022-03-28 10:05:00|28764.6|28729.6|28764.6|28729.6|28764.6|28729.6|28764.6|28729.6|1
1648462500000|2022-03-28 10:15:00|28758.1|28738.1|28769.9|28749.9|28781|28753.9|28757.5|28728.6|52
1648462800000|2022-03-28 10:20:00|28777|28742|28766.1|28746.1|28777|28746.1|28765.5|28742|3
1648463100000|2022-03-28 10:25:00|28765.9|28745.9|28773|28738|28773.4|28745.9|28765.9|28738|4
1648463400000|2022-03-28 10:30:00|28773.4|28738.4|28773.4|28738.4|28773.4|28738.4|28773.4|28738.4|1
1648463700000|2022-03-28 10:35:00|28767.1|28747.1|28767.1|28747.1|28767.1|28747.1|28767.1|28747.1|1
1648464000000|2022-03-28 10:40:00|28766.5|28746.5|28766.5|28746.5|28766.5|28746.5|28766.5|28746.5|1
1648464300000|2022-03-28 10:45:00|28772.5|28752.5|28771.1|28751.1|28776.6|28753.5|28766.1|28740|16
1648464600000|2022-03-28 10:50:00|28771.3|28751.3|28767.1|28747.1|28772.9|28752.9|28765.9|28745.9|16
1648464900000|2022-03-28 10:55:00|28764.1|28744.1|28761.5|28741.5|28771|28744.5|28761.5|28736|5
1648465200000|2022-03-28 11:00:00|28760.1|28740.1|28772|28737|28777.5|28742.5|28760.1|28733|16
1648465500000|2022-03-28 11:05:00|28777.5|28742.5|28776.5|28741.5|28778.6|28743.6|28772.5|28737.5|15
1648465800000|2022-03-28 11:10:00|28774.8|28739.8|28775.5|28740.5|28775.5|28741.1|28761.1|28734|10
1648466100000|2022-03-28 11:15:00|28775.6|28740.6|28777.1|28757.1|28780.8|28759.9|28772.5|28740.5|20
1648466400000|2022-03-28 11:20:00|28781|28746|28781.6|28746.6|28781.6|28746.6|28776.8|28741.8|8
1648466700000|2022-03-28 11:25:00|28779.8|28744.8|28781.6|28746.6|28781.6|28746.6|28779.8|28744.8|4
1648467000000|2022-03-28 11:30:00|28777.1|28757.1|28792.6|28757.6|28792.6|28761.5|28777.1|28755.9|35
1648467300000|2022-03-28 11:35:00|28795.2|28760.2|28797.5|28762.5|28800.1|28765.1|28795.2|28760.2|25
1648467600000|2022-03-28 11:40:00|28801.2|28766.2|28801.2|28766.2|28801.5|28766.5|28797.5|28762.5|5
1648467900000|2022-03-28 11:45:00|28799.8|28764.8|28814.1|28779.1|28814.6|28779.6|28794.1|28764.8|33
1648468200000|2022-03-28 11:50:00|28815.1|28780.1|28810.8|28775.8|28816.2|28781.2|28810.8|28775.8|10
1648468500000|2022-03-28 11:55:00|28813.6|28778.6|28815.4|28780.4|28816.5|28781.5|28812.5|28777.5|6
1648468800000|2022-03-28 12:00:00|28816.2|28781.2|28816.2|28781.2|28816.2|28781.2|28816.2|28781.2|1
1648469100000|2022-03-28 12:05:00|28810.8|28775.8|28810.8|28775.8|28810.8|28775.8|28810.8|28775.8|1
1648469400000|2022-03-28 12:10:00|28807.6|28772.6|28810.6|28775.6|28811.1|28776.1|28807.6|28772.6|5
1648469700000|2022-03-28 12:15:00|28810.7|28775.7|28810.4|28775.4|28811.2|28776.2|28810.4|28775.4|3
1648470000000|2022-03-28 12:20:00|28812|28777|28829.4|28794.4|28829.4|28794.4|28809.5|28777|13
1648470300000|2022-03-28 12:25:00|28819|28784|28810.6|28775.6|28819|28784|28805.8|28770.8|11
1648470600000|2022-03-28 12:30:00|28810.1|28775.1|28810.6|28775.6|28810.6|28775.6|28810.1|28775.1|2
1648470900000|2022-03-28 12:35:00|28811.5|28776.5|28807.5|28772.5|28814.4|28783.1|28792|28766|30
1648471200000|2022-03-28 12:40:00|28808.5|28773.5|28803.1|28783.1|28808.6|28783.1|28802.1|28772.5|11
1648471500000|2022-03-28 12:45:00|28808.4|28773.4|28807.9|28772.9|28814.1|28779.1|28807.9|28772.9|26
1648471800000|2022-03-28 12:50:00|28808.6|28773.6|28809.3|28774.3|28809.3|28774.3|28807.8|28772.8|10
1648472100000|2022-03-28 12:55:00|28810|28775|28808.5|28773.5|28810.1|28775.1|28808.5|28773.5|30
1648472400000|2022-03-28 13:00:00|28808.6|28773.6|28812.1|28777.1|28812.1|28777.1|28806|28771|17
1648472700000|2022-03-28 13:05:00|28813.6|28778.6|28824.8|28789.8|28825.3|28790.3|28810.6|28775.6|41
1648473000000|2022-03-28 13:10:00|28824.3|28789.3|28821.5|28786.5|28836.1|28801.1|28813|28785.8|69
1648473300000|2022-03-28 13:15:00|28820.5|28785.5|28811.6|28791.6|28820.5|28791.6|28811.1|28780.5|22
1648473600000|2022-03-28 13:20:00|28810.9|28790.9|28808.5|28788.5|28823|28797.5|28808.5|28786.5|27
1648473900000|2022-03-28 13:25:00|28809.5|28789.5|28806|28786|28809.5|28789.5|28805|28785|21
1648474200000|2022-03-28 13:30:00|28806.5|28786.5|28814|28779|28818.7|28790.1|28803|28775|52
1648474500000|2022-03-28 13:35:00|28813.5|28778.5|28814|28779|28814|28786|28805.5|28778|10
1648474800000|2022-03-28 13:40:00|28814.5|28779.5|28809|28789|28814.5|28789.5|28808.5|28778|10
1648475100000|2022-03-28 13:45:00|28809.5|28789.5|28825.5|28790.5|28826|28791.5|28809|28786|18
1648475400000|2022-03-28 13:50:00|28825|28790|28816.1|28781.1|28827|28792|28807.6|28779.5|28
1648475700000|2022-03-28 13:55:00|28816.6|28781.6|28819.6|28784.6|28821.4|28786.4|28816.3|28781.3|10
1648476000000|2022-03-28 14:00:00|28823|28788|28823.8|28788.8|28830.1|28800.3|28818.3|28783.8|34
1648476300000|2022-03-28 14:05:00|28823.6|28788.6|28818.6|28783.6|28828.6|28793.6|28818.6|28783.6|22
1648476600000|2022-03-28 14:10:00|28814.8|28779.8|28817.2|28782.2|28818.6|28783.6|28811.6|28776.6|33
1648476900000|2022-03-28 14:15:00|28818|28783|28819.5|28784.5|28820|28785|28818|28783|4
1648477200000|2022-03-28 14:20:00|28824.8|28789.8|28834.6|28799.6|28835.5|28800.5|28823.5|28788.5|13
1648477500000|2022-03-28 14:25:00|28834.5|28799.5|28835.8|28800.8|28836.8|28808.1|28828.1|28794.3|128
1648477800000|2022-03-28 14:30:00|28836.3|28801.3|28835.8|28800.8|28837.8|28802.8|28834|28799|34
1648478100000|2022-03-28 14:35:00|28836.8|28801.8|28840.3|28805.3|28842.9|28807.9|28836.5|28801.5|13
1648478400000|2022-03-28 14:40:00|28839|28804|28839.3|28804.3|28845.3|28810.3|28837.4|28802.4|19
1648478700000|2022-03-28 14:45:00|28837.9|28802.9|28841.6|28806.6|28841.6|28806.6|28835.1|28800.1|48
1648479000000|2022-03-28 14:50:00|28842.6|28807.6|28826.6|28791.6|28843|28808|28826.6|28791.6|27
1648479300000|2022-03-28 14:55:00|28827.1|28792.1|28826|28791|28830|28795|28826|28791|10
1648479600000|2022-03-28 15:00:00|28831.3|28796.3|28837.5|28802.5|28839.3|28804.3|28829.5|28794.5|38
1648479900000|2022-03-28 15:05:00|28839|28804|28827|28807|28841.5|28807.5|28827|28800|24
1648480200000|2022-03-28 15:10:00|28827.5|28807.5|28830.5|28795.5|28830.5|28807.5|28820.5|28794.5|23
1648480500000|2022-03-28 15:15:00|28831|28796|28831.5|28796.5|28832|28797|28831|28796|4
1648480800000|2022-03-28 15:20:00|28831|28796|28831|28796|28831|28796|28831|28796|1
1648481100000|2022-03-28 15:25:00|28830.8|28795.8|28833.5|28798.5|28833.5|28798.5|28829.6|28794.6|6
1648481400000|2022-03-28 15:30:00|28833|28798|28833.8|28798.8|28834|28799|28831.2|28796.2|16
1648481700000|2022-03-28 15:35:00|28834.5|28799.5|28836.6|28801.6|28836.6|28801.6|28834.5|28799.5|3
1648482000000|2022-03-28 15:40:00|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|28835.5|28800.5|1
1648482300000|2022-03-28 15:45:00|28836.5|28801.5|28836.5|28801.5|28836.5|28801.5|28836.5|28801.5|1
1648482600000|2022-03-28 15:50:00|28837.9|28802.9|28839.5|28804.5|28839.9|28804.9|28837.9|28802.9|8
1648482900000|2022-03-28 15:55:00|28840.5|28805.5|28840.5|28805.5|28840.5|28805.5|28840.5|28805.5|1
1648483200000|2022-03-28 16:00:00|28841.3|28806.3|28835.7|28800.7|28854.9|28819.9|28835.7|28800.7|37
1648483500000|2022-03-28 16:05:00|28835.2|28800.2|28843|28808|28843|28815.5|28827|28799|23
1648483800000|2022-03-28 16:10:00|28842.5|28807.5|28840|28805|28844|28809|28835.3|28800.3|24
1648484100000|2022-03-28 16:15:00|28842.9|28807.9|28842.1|28807.1|28852.5|28817.7|28834.1|28807.1|40
1648484400000|2022-03-28 16:20:00|28842.6|28807.6|28843.4|28823.4|28849.1|28823.4|28833.7|28807.1|51
1648484700000|2022-03-28 16:25:00|28843.9|28823.9|28841.4|28821.4|28853.4|28833.4|28841.4|28821.4|20
1648485000000|2022-03-28 16:30:00|28841.7|28821.7|28841.4|28821.4|28841.7|28821.7|28841.1|28821.1|5
1648485300000|2022-03-28 16:35:00|28839.1|28819.1|28834.6|28814.6|28839.1|28819.1|28832.9|28812.9|16
1648485600000|2022-03-28 16:40:00|28835.1|28815.1|28843.1|28808.1|28843.1|28815.1|28835.1|28808.1|2
1648485900000|2022-03-28 16:45:00|28842.2|28807.2|28843.1|28808.1|28846.4|28811.4|28842.2|28807.2|17
1648486200000|2022-03-28 16:50:00|28837.6|28817.6|28837.6|28817.6|28837.6|28817.6|28837.6|28817.6|1
1648486500000|2022-03-28 16:55:00|28842.6|28807.6|28825.6|28805.6|28842.6|28819.1|28821.8|28792.6|35
1648486800000|2022-03-28 17:00:00|28826.1|28806.1|28825.6|28805.6|28826.1|28806.1|28825.6|28805.6|2
1648487400000|2022-03-28 17:10:00|28822.6|28802.6|28821.6|28801.6|28822.6|28802.6|28821.6|28801.6|9
1648487700000|2022-03-28 17:15:00|28822.1|28802.1|28822.1|28802.1|28822.1|28802.1|28822.1|28802.1|1
1648488000000|2022-03-28 17:20:00|28821.6|28801.6|28824.9|28804.9|28824.9|28804.9|28821.6|28801.6|9
1648488300000|2022-03-28 17:25:00|28826.1|28806.1|28826.1|28806.1|28826.1|28806.1|28826.1|28806.1|1
1648488900000|2022-03-28 17:35:00|28825.6|28805.6|28826.1|28806.1|28826.6|28806.6|28825.6|28805.6|5
1648490400000|2022-03-28 18:00:00|28836.1|28816.1|28833.1|28798.1|28836.1|28816.1|28823.6|28798.1|23
1648490700000|2022-03-28 18:05:00|28832.6|28797.6|28825.1|28805.1|28832.6|28805.4|28825.1|28797.6|5
1648491300000|2022-03-28 18:15:00|28825.4|28805.4|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|5
1648491600000|2022-03-28 18:20:00|28825.2|28805.2|28825.1|28805.1|28825.2|28805.2|28825.1|28805.1|2
1648491900000|2022-03-28 18:25:00|28825.5|28805.5|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|4
1648492200000|2022-03-28 18:30:00|28825.5|28805.5|28825.1|28805.1|28825.5|28805.5|28825.1|28805.1|4
1648492500000|2022-03-28 18:35:00|28825.2|28805.2|28828.1|28793.1|28832.1|28805.2|28822.8|28787.8|12
1648492800000|2022-03-28 18:40:00|28837|28802|28833.1|28798.1|28838.2|28803.2|28833.1|28798.1|4
1648493700000|2022-03-28 18:55:00|28814.5|28794.5|28811.3|28791.3|28820|28795.1|28811.3|28784|7
1648513800000|2022-03-29 00:30:00|28751.3|28709.3|28750.8|28708.8|28751.3|28709.3|28750.8|28708.8|2
1648514400000|2022-03-29 00:40:00|28751.8|28709.8|28752.5|28710.5|28755|28713|28740|28698|13
1648514700000|2022-03-29 00:45:00|28754.3|28712.3|28759|28717|28760.5|28718.5|28745.1|28703.1|50
1648515000000|2022-03-29 00:50:00|28758.5|28716.5|28771.5|28729.5|28774.1|28732.1|28758.5|28716.5|39
1648515600000|2022-03-29 01:00:00|28775|28733|28751|28716|28782.5|28740.5|28750.4|28709.6|55
1648515900000|2022-03-29 01:05:00|28751.5|28716.5|28760.2|28725.2|28760.7|28725.7|28751.5|28716.5|12
1648516200000|2022-03-29 01:10:00|28759.7|28724.7|28780|28745|28780.7|28748.2|28759.7|28724.7|27
1648516500000|2022-03-29 01:15:00|28781.5|28746.5|28773.5|28753.5|28782|28756|28773.5|28745.6|15
1648516800000|2022-03-29 01:20:00|28774|28754|28773.5|28753.5|28774|28754|28773.5|28753.5|2
1648517100000|2022-03-29 01:25:00|28772.4|28752.4|28772.1|28752.1|28772.5|28752.5|28771.8|28751.8|7
1648517400000|2022-03-29 01:30:00|28772.3|28752.3|28761.3|28741.3|28772.3|28752.3|28760.9|28740.9|24
1648517700000|2022-03-29 01:35:00|28761.1|28741.1|28762.3|28742.3|28762.8|28742.8|28761.1|28741.1|10
1648518000000|2022-03-29 01:40:00|28761.3|28741.3|28765.2|28745.2|28765.7|28745.7|28761.3|28741.3|25
1648518300000|2022-03-29 01:45:00|28765.7|28745.7|28775.3|28755.3|28778.3|28758.3|28765.2|28745.2|45
1648518600000|2022-03-29 01:50:00|28774.8|28754.8|28771.3|28751.3|28775.3|28755.3|28770.6|28750.6|39
1648518900000|2022-03-29 01:55:00|28770.6|28750.6|28774.3|28754.3|28774.8|28754.8|28770.6|28750.6|27
1648519200000|2022-03-29 02:00:00|28773.8|28753.8|28763.1|28743.1|28774.8|28754.8|28763.1|28743.1|33
1648519500000|2022-03-29 02:05:00|28763.6|28743.6|28747.1|28727.1|28763.8|28743.8|28722.5|28687.5|67
1648519800000|2022-03-29 02:10:00|28748.1|28728.1|28752|28732|28761.6|28735.3|28741|28719|42
1648520100000|2022-03-29 02:15:00|28753.1|28733.1|28750|28730|28758.3|28738.3|28749.1|28729.1|49
1648520400000|2022-03-29 02:20:00|28749.8|28729.8|28747.3|28727.3|28750.8|28730.8|28742.8|28722.8|46
1648520700000|2022-03-29 02:25:00|28748.3|28728.3|28745.3|28725.3|28749.8|28729.8|28743.3|28723.3|33
1648521000000|2022-03-29 02:30:00|28745.8|28725.8|28750.8|28730.8|28751.3|28731.3|28745.8|28725.8|24
1648521300000|2022-03-29 02:35:00|28751.3|28731.3|28755.3|28735.3|28763|28743|28750.3|28730.3|48
1648521600000|2022-03-29 02:40:00|28754.8|28734.8|28756.3|28736.3|28756.3|28736.3|28754.8|28734.8|7
1648521900000|2022-03-29 02:45:00|28757.4|28737.4|28756.8|28736.8|28757.4|28737.4|28756|28736|13
1648522200000|2022-03-29 02:50:00|28756.3|28736.3|28756.3|28736.3|28757.3|28737.3|28756.3|28736.3|16
1648522500000|2022-03-29 02:55:00|28755|28735|28752.5|28732.5|28755.5|28735.5|28750|28730|38
1648522800000|2022-03-29 03:00:00|28752|28732|28759|28739|28768.5|28741.5|28750.5|28730|47
1648523100000|2022-03-29 03:05:00|28758|28738|28755.5|28735.5|28759.5|28739.5|28752.5|28732.5|34
1648523400000|2022-03-29 03:10:00|28756|28736|28757.4|28737.4|28757.4|28737.4|28756|28736|7
1648523700000|2022-03-29 03:15:00|28757.9|28737.9|28761.9|28741.9|28764.3|28744.3|28757.3|28737.3|31
1648524000000|2022-03-29 03:20:00|28761.3|28741.3|28758.7|28738.7|28764.3|28744.3|28758.1|28738.1|40
1648524300000|2022-03-29 03:25:00|28758.9|28738.9|28758.8|28738.8|28763.8|28743.8|28758.3|28738.3|25
1648524600000|2022-03-29 03:30:00|28759.3|28739.3|28756.1|28736.1|28760.8|28740.8|28756.1|28736.1|23
1648524900000|2022-03-29 03:35:00|28753.6|28733.6|28753.4|28733.4|28754.6|28734.6|28752.1|28732.1|24
1648525200000|2022-03-29 03:40:00|28753.6|28733.6|28762.9|28742.9|28765.9|28745.9|28753.4|28733.4|34
1648525500000|2022-03-29 03:45:00|28763|28743|28760.3|28740.3|28763.1|28743.1|28759.6|28739.6|17
1648525800000|2022-03-29 03:50:00|28760.1|28740.1|28755.6|28735.6|28760.1|28740.1|28754.7|28734.7|18
1648526100000|2022-03-29 03:55:00|28755.1|28735.1|28755.2|28735.2|28755.8|28735.8|28754.3|28734.3|11
1648526400000|2022-03-29 04:00:00|28755.3|28735.3|28755.1|28735.1|28755.6|28735.6|28755.1|28735.1|5
1648526700000|2022-03-29 04:05:00|28755.6|28735.6|28757.4|28737.4|28757.4|28737.4|28751.6|28731.6|15
1648527000000|2022-03-29 04:10:00|28757|28737|28765.8|28745.8|28765.8|28745.8|28757|28737|26
1648527600000|2022-03-29 04:20:00|28765.3|28745.3|28765.3|28745.3|28765.8|28745.8|28765.3|28745.3|3
1648527900000|2022-03-29 04:25:00|28765.8|28745.8|28766.3|28746.3|28766.3|28746.3|28765.8|28745.8|4
1648528200000|2022-03-29 04:30:00|28765.8|28745.8|28766.7|28746.7|28771|28751|28765.8|28745.8|30
1648528500000|2022-03-29 04:35:00|28766.8|28746.8|28766.8|28746.8|28766.8|28746.8|28765.9|28745.9|5
1648528800000|2022-03-29 04:40:00|28767.3|28747.3|28761.8|28741.8|28769.1|28749.1|28761.8|28741.8|9
1648529100000|2022-03-29 04:45:00|28762.3|28742.3|28762.3|28742.3|28762.8|28742.8|28761.6|28741.6|7
1648529400000|2022-03-29 04:50:00|28765.4|28745.4|28768.1|28748.1|28773.3|28753.3|28765.3|28745.3|20
1648529700000|2022-03-29 04:55:00|28770.3|28750.3|28772.3|28752.3|28772.8|28752.8|28770.3|28750.3|8
1648530000000|2022-03-29 05:00:00|28769.1|28749.1|28778.6|28758.6|28779.2|28759.2|28768.3|28748.3|24
1648530300000|2022-03-29 05:05:00|28778.4|28758.4|28785|28765|28785.8|28765.8|28778.4|28758.4|38
1648530600000|2022-03-29 05:10:00|28784.6|28764.6|28785|28765|28785.1|28765.1|28783.5|28763.5|28
1648530900000|2022-03-29 05:15:00|28784.6|28764.6|28784.6|28764.6|28787|28767|28784.3|28764.3|8
1648531200000|2022-03-29 05:20:00|28784.5|28764.5|28777.8|28757.8|28784.8|28764.8|28776.1|28756.1|21
1648531500000|2022-03-29 05:25:00|28777.3|28757.3|28782.8|28762.8|28783.6|28763.6|28777.3|28757.3|46
1648531800000|2022-03-29 05:30:00|28782.6|28762.6|28783.6|28763.6|28784.3|28764.3|28782.1|28762.1|28
1648532100000|2022-03-29 05:35:00|28783.3|28763.3|28783.1|28763.1|28783.6|28763.6|28782.8|28762.8|5
1648532400000|2022-03-29 05:40:00|28782.8|28762.8|28783.6|28763.6|28783.8|28763.8|28778.1|28758.1|23
1648532700000|2022-03-29 05:45:00|28783.8|28763.8|28771.7|28751.7|28783.8|28763.8|28771.7|28751.7|19
1648533000000|2022-03-29 05:50:00|28771.3|28751.3|28776.1|28756.1|28777.8|28757.8|28771.3|28751.3|28
1648533300000|2022-03-29 05:55:00|28776.3|28756.3|28772.5|28752.5|28776.8|28756.8|28772.5|28752.5|31
1648533600000|2022-03-29 06:00:00|28774.5|28754.5|28761.6|28741.6|28775|28755|28760|28740|49
1648533900000|2022-03-29 06:05:00|28761.4|28741.4|28762.8|28742.8|28763|28743|28757.3|28737.3|26
1648534200000|2022-03-29 06:10:00|28763.3|28743.3|28756.3|28736.3|28763.8|28743.8|28755.8|28735.8|27
1648534500000|2022-03-29 06:15:00|28755.8|28735.8|28756.8|28736.8|28757.3|28737.3|28755.2|28735.2|10
1648534800000|2022-03-29 06:20:00|28756.6|28736.6|28756.9|28736.9|28756.9|28736.9|28756.6|28736.6|2
1648535100000|2022-03-29 06:25:00|28755.4|28735.4|28756.4|28736.4|28756.6|28736.6|28748.6|28728.6|29
1648535400000|2022-03-29 06:30:00|28756.2|28736.2|28755.3|28735.3|28756.2|28736.2|28752.9|28732.9|18
1648535700000|2022-03-29 06:35:00|28755.7|28735.7|28755.1|28735.1|28764.8|28744.8|28754.3|28734.3|43
1648536000000|2022-03-29 06:40:00|28755|28735|28765.9|28745.9|28768.8|28748.8|28754.8|28734.8|40
1648536300000|2022-03-29 06:45:00|28765.7|28745.7|28752.5|28732.5|28770.1|28750.1|28751.4|28731.4|82
1648536600000|2022-03-29 06:50:00|28752.4|28732.4|28751.4|28731.4|28752.4|28732.4|28746.9|28726.9|42
1648536900000|2022-03-29 06:55:00|28751.7|28731.7|28750.4|28730.4|28754.3|28734.3|28749.3|28729.3|30
1648537200000|2022-03-29 07:00:00|28750|28730|28753|28733|28756|28736|28747.9|28727.9|109
1648537500000|2022-03-29 07:05:00|28754.8|28734.8|28755.8|28735.8|28756.4|28736.4|28754.7|28734.7|31
1648537800000|2022-03-29 07:10:00|28756.8|28736.8|28760|28740|28765.8|28745.8|28756.8|28736.8|43
1648538100000|2022-03-29 07:15:00|28759.4|28739.4|28764|28744|28768|28748|28758.4|28738.4|34
1648538400000|2022-03-29 07:20:00|28764.8|28744.8|28757.3|28737.3|28765.5|28745.5|28757.3|28737.3|28
1648538700000|2022-03-29 07:25:00|28757.8|28737.8|28767.4|28747.4|28768|28748|28757.8|28737.8|19
1648539000000|2022-03-29 07:30:00|28767.9|28747.9|28767.3|28747.3|28768.4|28748.4|28767.3|28747.3|9
1648539300000|2022-03-29 07:35:00|28767|28747|28773.1|28753.1|28773.3|28753.3|28765.8|28745.8|95
1648539600000|2022-03-29 07:40:00|28772.6|28752.6|28770.3|28750.3|28772.8|28752.8|28769.9|28749.9|26
1648539900000|2022-03-29 07:45:00|28770.8|28750.8|28768.8|28748.8|28771.8|28751.8|28768.8|28748.8|41
1648540200000|2022-03-29 07:50:00|28768.3|28748.3|28768.3|28748.3|28769.1|28749.1|28765.5|28745.5|30
1648540500000|2022-03-29 07:55:00|28768.1|28748.1|28770.8|28750.8|28771.3|28751.3|28765.8|28745.8|38
1648540800000|2022-03-29 08:00:00|28771|28751|28771.3|28751.3|28772|28752|28770.8|28750.8|44
1648541100000|2022-03-29 08:05:00|28771.5|28751.5|28771.5|28751.5|28771.5|28751.5|28771.5|28751.5|1
1648541400000|2022-03-29 08:10:00|28772|28752|28781.5|28761.5|28781.5|28761.5|28770.6|28750.6|28
1648541700000|2022-03-29 08:15:00|28781.4|28761.4|28787|28767|28787.1|28767.1|28776.5|28756.5|30
1648542000000|2022-03-29 08:20:00|28786.5|28766.5|28786.5|28766.5|28786.8|28766.8|28786|28766|61
1648542300000|2022-03-29 08:25:00|28786.8|28766.8|28789.9|28769.9|28790|28770|28780.6|28760.6|35
1648542600000|2022-03-29 08:30:00|28789|28769|28787.5|28767.5|28789|28769|28785|28765|41
1648542900000|2022-03-29 08:35:00|28788|28768|28787.5|28767.5|28788|28768|28787.5|28767.5|4
1648543200000|2022-03-29 08:40:00|28787|28767|28782.5|28762.5|28787|28767|28782|28762|26
1648543500000|2022-03-29 08:45:00|28782.2|28762.2|28787|28767|28787.5|28767.5|28781.5|28761.5|27
1648543800000|2022-03-29 08:50:00|28787.5|28767.5|28797.1|28777.1|28799.4|28779.4|28783.5|28763.5|42
1648544100000|2022-03-29 08:55:00|28796.6|28776.6|28806|28786|28806.5|28786.5|28789|28769|34
1648544400000|2022-03-29 09:00:00|28806.5|28786.5|28799.2|28779.2|28810|28790|28792|28772|55
1648544700000|2022-03-29 09:05:00|28800.2|28780.2|28789.1|28769.1|28812|28792|28784.7|28759.4|109
1648545000000|2022-03-29 09:10:00|28788.8|28768.8|28781.2|28761.2|28790.1|28770.1|28771|28751|58
1648545300000|2022-03-29 09:15:00|28780.7|28760.7|28771.1|28751.1|28781|28761|28769|28749|30
1648545600000|2022-03-29 09:20:00|28776.1|28756.1|28778.4|28758.4|28778.4|28758.4|28775.5|28755.5|19
1648545900000|2022-03-29 09:25:00|28780.9|28760.9|28775.1|28755.1|28780.9|28760.9|28775.1|28755.1|16
1648546200000|2022-03-29 09:30:00|28775.2|28755.2|28775.4|28755.4|28775.9|28755.9|28775.2|28755.2|10
1648546500000|2022-03-29 09:35:00|28776.5|28756.5|28775.5|28755.5|28777.4|28757.4|28772.5|28752.5|30
1648546800000|2022-03-29 09:40:00|28775.9|28755.9|28775.9|28755.9|28775.9|28755.9|28775.9|28755.9|1
1648547100000|2022-03-29 09:45:00|28775.5|28755.5|28773.4|28753.4|28775.9|28755.9|28763.5|28743.5|40
1648547400000|2022-03-29 09:50:00|28772.9|28752.9|28769.6|28749.6|28772.9|28752.9|28769.6|28749.6|16
1648547700000|2022-03-29 09:55:00|28781.5|28761.5|28785.5|28765.5|28785.6|28765.6|28781.5|28761.5|9
1648548000000|2022-03-29 10:00:00|28785.4|28765.4|28782.5|28762.5|28785.4|28765.4|28782.5|28762.5|15
1648548300000|2022-03-29 10:05:00|28778.5|28758.5|28783.6|28763.6|28783.6|28763.6|28776.5|28756.5|35
1648548600000|2022-03-29 10:10:00|28780.7|28760.7|28766.6|28746.6|28783.5|28763.5|28766.6|28746.6|56
1648548900000|2022-03-29 10:15:00|28767.1|28747.1|28763.1|28743.1|28773.5|28753.5|28759.5|28739.5|21
1648549200000|2022-03-29 10:20:00|28763.5|28743.5|28764.2|28744.2|28765.7|28745.7|28763.5|28743.5|6
1648549500000|2022-03-29 10:25:00|28766.1|28746.1|28764.6|28744.6|28767.5|28747.5|28764.4|28744.4|18
1648549800000|2022-03-29 10:30:00|28764.5|28744.5|28764.2|28744.2|28764.5|28744.5|28764.2|28744.2|2
1648550400000|2022-03-29 10:40:00|28762.5|28742.5|28752.9|28732.9|28762.5|28742.5|28752.4|28732.4|12
1648550700000|2022-03-29 10:45:00|28753.4|28733.4|28757.4|28737.4|28757.4|28737.4|28753.3|28733.3|7
1648551000000|2022-03-29 10:50:00|28755.2|28735.2|28753.6|28733.6|28755.2|28735.2|28753.1|28733.1|9
1648551300000|2022-03-29 10:55:00|28751.4|28731.4|28757.9|28737.9|28758.4|28738.4|28750.2|28730.2|16
1648551600000|2022-03-29 11:00:00|28757.8|28737.8|28758.5|28738.5|28758.5|28738.5|28757.6|28737.6|5
1648552200000|2022-03-29 11:10:00|28758.7|28738.7|28762.5|28742.5|28762.6|28742.6|28758.7|28738.7|11
1648552500000|2022-03-29 11:15:00|28760|28740|28759.6|28739.6|28760.1|28740.1|28759.5|28739.5|5
1648552800000|2022-03-29 11:20:00|28760.1|28740.1|28767.5|28747.5|28767.7|28747.7|28760.1|28740.1|17
1648553100000|2022-03-29 11:25:00|28767.1|28747.1|28766|28746|28767.6|28747.6|28764.6|28744.6|39
1648553400000|2022-03-29 11:30:00|28766.2|28746.2|28766.1|28746.1|28766.2|28746.2|28765.9|28745.9|4
1648553700000|2022-03-29 11:35:00|28767.5|28747.5|28787.6|28752.6|28789.2|28761.2|28767.5|28747.5|22
1648554000000|2022-03-29 11:40:00|28785.5|28765.5|28767.4|28747.4|28785.5|28765.5|28767.4|28742.6|27
1648554300000|2022-03-29 11:45:00|28767.5|28747.5|28759.2|28724.2|28767.5|28747.5|28747.4|28723.4|49
1648554600000|2022-03-29 11:50:00|28758.4|28723.4|28720.4|28685.4|28758.4|28723.4|28719.8|28684.8|41
1648554900000|2022-03-29 11:55:00|28715.4|28680.4|28721|28686|28741.5|28706.5|28699.8|28664.8|68
1648555200000|2022-03-29 12:00:00|28720.9|28685.9|28696.5|28661.5|28728|28693|28688.5|28653.5|32
1648555500000|2022-03-29 12:05:00|28691|28656|28693|28658|28699.6|28664.6|28691|28656|19
1648555800000|2022-03-29 12:10:00|28689|28654|28696.1|28661.1|28697.4|28662.4|28689|28654|15
1648556100000|2022-03-29 12:15:00|28695.6|28660.6|28687.7|28652.7|28697|28662|28687.2|28652.2|16
1648556400000|2022-03-29 12:20:00|28687.4|28652.4|28662.5|28627.5|28687.9|28655|28654.1|28626.5|88
1648556700000|2022-03-29 12:25:00|28661.5|28626.5|28649.9|28629.9|28675|28641.6|28645|28622.2|71
1648557000000|2022-03-29 12:30:00|28649.5|28629.5|28658.5|28623.5|28662.8|28634.1|28644.5|28619.1|62
1648557300000|2022-03-29 12:35:00|28660.8|28625.8|28654.6|28634.6|28667.6|28634.6|28637.5|28617.5|110
1648557600000|2022-03-29 12:40:00|28654|28634|28646|28626|28663.5|28635.6|28641|28620.5|32
1648557900000|2022-03-29 12:45:00|28641|28621|28667.2|28632.2|28673.5|28638.5|28628.7|28608.7|73
1648558200000|2022-03-29 12:50:00|28666|28631|28658.2|28623.2|28673|28645.5|28645.8|28623.2|93
1648558500000|2022-03-29 12:55:00|28655|28620|28676.7|28656.7|28683.1|28661.9|28650.5|28620|98
1648558800000|2022-03-29 13:00:00|28676.6|28656.6|28686.9|28651.9|28692.5|28657.8|28676.6|28650.7|51
1648559100000|2022-03-29 13:05:00|28689|28654|28687.9|28652.9|28690.5|28655.5|28687.5|28652.5|19
1648559400000|2022-03-29 13:10:00|28687.4|28652.4|28683.8|28648.8|28687.6|28657.5|28674.5|28647.2|46
1648559700000|2022-03-29 13:15:00|28684.7|28649.7|28684|28649|28686.9|28651.9|28683|28648|18
1648560000000|2022-03-29 13:20:00|28683.5|28648.5|28670.5|28635.5|28684.5|28649.5|28670|28635|39
1648560300000|2022-03-29 13:25:00|28670|28635|28663.2|28628.2|28670.9|28635.9|28663.2|28628.2|55
1648560600000|2022-03-29 13:30:00|28663.7|28628.7|28663.9|28628.9|28665.4|28630.4|28659.4|28624.4|26
1648560900000|2022-03-29 13:35:00|28663.4|28628.4|28665.2|28630.2|28668.4|28633.4|28661.2|28626.2|29
1648561200000|2022-03-29 13:40:00|28664.9|28629.9|28670.5|28635.5|28671.9|28636.9|28664.9|28629.9|25
1648561500000|2022-03-29 13:45:00|28670.3|28635.3|28668|28633|28670.3|28635.3|28665.5|28630.5|16
1648561800000|2022-03-29 13:50:00|28667.8|28632.8|28652.8|28617.8|28668.5|28633.5|28652.8|28617.8|29
1648562100000|2022-03-29 13:55:00|28652.7|28617.7|28657.5|28622.5|28659.5|28628|28647.5|28616.5|47
1648562400000|2022-03-29 14:00:00|28658|28623|28671.5|28636.5|28672.5|28637.5|28657.5|28622.5|42
1648562700000|2022-03-29 14:05:00|28672|28637|28666|28631|28676|28641|28666|28631|14
1648563000000|2022-03-29 14:10:00|28665.6|28630.6|28670|28635|28671|28644.5|28664.5|28630.6|17
1648563300000|2022-03-29 14:15:00|28670.5|28635.5|28670.5|28635.5|28670.5|28635.5|28670.5|28635.5|1
1648563600000|2022-03-29 14:20:00|28670.8|28635.8|28682.4|28647.4|28686.2|28651.2|28670.5|28635.5|27
1648563900000|2022-03-29 14:25:00|28682.9|28647.9|28681|28646|28689|28654|28680.4|28645.4|18
1648564200000|2022-03-29 14:30:00|28680|28645|28675.8|28640.8|28690.3|28655.3|28674.3|28639.3|44
1648564500000|2022-03-29 14:35:00|28676|28641|28676|28641|28676.3|28641.3|28675.5|28640.5|7
1648564800000|2022-03-29 14:40:00|28675|28640|28690|28655|28692|28657|28668.3|28633.3|38
1648565100000|2022-03-29 14:45:00|28690.5|28655.5|28681|28646|28690.5|28655.5|28681|28646|18
1648565400000|2022-03-29 14:50:00|28680.6|28645.6|28680.5|28645.5|28687|28652|28679.9|28644.9|33
1648565700000|2022-03-29 14:55:00|28681|28646|28680.6|28645.6|28682.1|28647.1|28680|28645|18
1648566000000|2022-03-29 15:00:00|28681|28646|28673.6|28638.6|28681.5|28646.5|28669|28634|23
1648566300000|2022-03-29 15:05:00|28671.6|28636.6|28669|28634|28671.6|28636.6|28668|28633|7
1648566600000|2022-03-29 15:10:00|28668.5|28633.5|28666.6|28631.6|28670.5|28635.5|28666.6|28631.6|15
1648566900000|2022-03-29 15:15:00|28666|28631|28667.8|28632.8|28667.8|28632.8|28666|28631|3
1648567200000|2022-03-29 15:20:00|28668.3|28633.3|28667.6|28632.6|28670.6|28635.6|28667.6|28632.6|5
1648567500000|2022-03-29 15:25:00|28668.3|28633.3|28667.6|28632.6|28668.8|28633.8|28667.6|28632.6|4
1648567800000|2022-03-29 15:30:00|28666.5|28631.5|28665.9|28630.9|28666.5|28631.5|28662.9|28627.9|11
1648568100000|2022-03-29 15:35:00|28666.4|28631.4|28666.5|28631.5|28667.6|28632.6|28666.4|28631.4|6
1648568400000|2022-03-29 15:40:00|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|28666.5|28631.5|3
1648568700000|2022-03-29 15:45:00|28667.4|28632.4|28667.5|28632.5|28667.5|28632.5|28667.4|28632.4|2
1648569000000|2022-03-29 15:50:00|28667|28632|28655.5|28635.5|28667|28636.5|28655.5|28628.5|18
1648569300000|2022-03-29 15:55:00|28656|28636|28656|28636|28656.5|28636.5|28655|28635|11
1648569600000|2022-03-29 16:00:00|28655.9|28635.9|28655.4|28635.4|28656.4|28636.4|28655.4|28635.4|13
1648569900000|2022-03-29 16:05:00|28656.2|28636.2|28656|28636|28656.2|28636.2|28655.5|28635.5|8
1648570200000|2022-03-29 16:10:00|28655.5|28635.5|28655.9|28635.9|28656.4|28636.4|28655.5|28635.5|5
1648570500000|2022-03-29 16:15:00|28656.4|28636.4|28669|28634|28669|28643.5|28655.9|28633|25
1648570800000|2022-03-29 16:20:00|28670.8|28635.8|28668.9|28633.9|28671.5|28636.5|28668.5|28633.5|11
1648571100000|2022-03-29 16:25:00|28671.8|28636.8|28671.6|28636.6|28671.8|28636.8|28671.6|28636.6|2
1648571400000|2022-03-29 16:30:00|28671.5|28636.5|28687.3|28652.3|28694.8|28659.8|28671.5|28636.5|18
1648571700000|2022-03-29 16:35:00|28686.8|28651.8|28689.5|28654.5|28689.5|28654.5|28685.2|28650.2|6
1648572000000|2022-03-29 16:40:00|28688|28653|28690.5|28655.5|28696|28661|28683.7|28648.7|18
1648572300000|2022-03-29 16:45:00|28690.6|28655.6|28687.7|28652.7|28690.6|28655.6|28687.7|28652.7|9
1648572600000|2022-03-29 16:50:00|28688.2|28653.2|28688.8|28653.8|28695.7|28660.7|28688.2|28653.2|11
1648572900000|2022-03-29 16:55:00|28688.3|28653.3|28691.5|28656.5|28692|28657|28687.3|28652.3|12
1648573200000|2022-03-29 17:00:00|28692|28657|28679.5|28644.5|28692|28657|28678.2|28643.2|7
1648574100000|2022-03-29 17:15:00|28687|28652|28690|28655|28690|28655|28687|28652|4
1648574700000|2022-03-29 17:25:00|28686.2|28651.2|28675.5|28640.5|28690|28655|28672.8|28637.8|8
1648575000000|2022-03-29 17:30:00|28678|28643|28678|28643|28678|28643|28678|28643|1
1648575300000|2022-03-29 17:35:00|28678.2|28643.2|28684.8|28649.8|28685|28650|28678.2|28643.2|4
1648575600000|2022-03-29 17:40:00|28683.8|28648.8|28684.3|28649.3|28684.8|28649.8|28683.8|28648.8|4
1648575900000|2022-03-29 17:45:00|28673.8|28638.8|28672.2|28637.2|28673.8|28638.8|28672.2|28637.2|5
1648576200000|2022-03-29 17:50:00|28666|28631|28674.5|28639.5|28674.8|28639.8|28666|28631|5
1648576500000|2022-03-29 17:55:00|28678|28643|28678|28643|28678|28643|28673|28638|5
1648576800000|2022-03-29 18:00:00|28671|28636|28668.5|28633.5|28671|28636|28668.5|28633.5|2
1648577100000|2022-03-29 18:05:00|28668.7|28633.7|28666.7|28631.7|28669.2|28634.2|28666.4|28631.4|12
1648577400000|2022-03-29 18:10:00|28666.5|28631.5|28666.5|28631.5|28666.5|28631.5|28666.5|28631.5|1
1648578000000|2022-03-29 18:20:00|28666.7|28631.7|28668.5|28633.5|28668.5|28633.5|28666.7|28631.7|2
1648578600000|2022-03-29 18:30:00|28671.3|28636.3|28681.5|28646.5|28681.5|28646.5|28671.3|28636.3|3
1648578900000|2022-03-29 18:35:00|28678.5|28643.5|28664|28629|28678.5|28643.5|28663.9|28628.9|11
1648579200000|2022-03-29 18:40:00|28663.9|28628.9|28666.8|28631.8|28667.3|28632.3|28663.9|28628.9|7
1648579500000|2022-03-29 18:45:00|28666.3|28631.3|28666.3|28631.3|28666.8|28631.8|28666.3|28631.3|5
1648579800000|2022-03-29 18:50:00|28663|28628|28665.4|28630.4|28665.8|28630.8|28663|28628|15
1648580100000|2022-03-29 18:55:00|28665.5|28630.5|28665.4|28630.4|28665.7|28630.7|28664.9|28629.9|16
1648600200000|2022-03-30 00:30:00|28681|28639|28679|28637|28681|28639|28678.5|28636.5|9
1648600500000|2022-03-30 00:35:00|28678.5|28636.5|28678.5|28636.5|28679|28637|28678.5|28636.5|3
1648600800000|2022-03-30 00:40:00|28684|28642|28691|28649|28691.5|28649.5|28683.5|28641.5|24
1648601100000|2022-03-30 00:45:00|28690|28650|28679|28637|28690|28651|28671|28633|24
1648601400000|2022-03-30 00:50:00|28677.5|28635.5|28675|28635|28677.5|28635.5|28675|28634|5
1648602000000|2022-03-30 01:00:00|28674|28636|28676.8|28641.8|28676.8|28651.5|28665.5|28636|19
1648602300000|2022-03-30 01:05:00|28667.4|28647.4|28656.7|28636.7|28674|28647.4|28649.8|28629.8|57
1648602600000|2022-03-30 01:10:00|28655.7|28635.7|28638|28618|28655.7|28635.7|28637|28617|48
1648602900000|2022-03-30 01:15:00|28638.5|28618.5|28612.6|28592.6|28638.5|28618.5|28604.1|28584.1|85
1648603200000|2022-03-30 01:20:00|28613.1|28593.1|28619|28599|28638.1|28618.1|28612.8|28592.8|129
1648603500000|2022-03-30 01:25:00|28622.5|28602.5|28628.1|28608.1|28628.4|28608.4|28618.5|28598.5|62
1648603800000|2022-03-30 01:30:00|28628.4|28608.4|28628.8|28608.8|28629|28609|28625|28605|43
1648604100000|2022-03-30 01:35:00|28628.4|28608.4|28627.8|28607.8|28629.8|28609.8|28624.5|28604.5|57
1648604400000|2022-03-30 01:40:00|28625.1|28605.1|28619.3|28599.3|28626.9|28606.9|28616.1|28596.1|56
1648604700000|2022-03-30 01:45:00|28618.8|28598.8|28591.4|28571.4|28618.8|28598.8|28591.4|28571.4|47
1648605000000|2022-03-30 01:50:00|28590.9|28570.9|28589.7|28569.7|28604|28584|28585.5|28565.5|98
1648605300000|2022-03-30 01:55:00|28589.4|28569.4|28605|28585|28606.3|28586.3|28571|28551|143
1648605600000|2022-03-30 02:00:00|28600|28580|28591.7|28571.7|28600|28580|28586.7|28566.7|79
1648605900000|2022-03-30 02:05:00|28591.8|28571.8|28581|28561|28593.9|28573.9|28578.7|28558.7|109
1648606200000|2022-03-30 02:10:00|28581.1|28561.1|28581.2|28561.2|28586.2|28566.2|28577.6|28557.6|98
1648606500000|2022-03-30 02:15:00|28581|28561|28596.1|28576.1|28596.5|28576.5|28581|28561|48
1648606800000|2022-03-30 02:20:00|28596.5|28576.5|28596.5|28576.5|28597.4|28577.4|28588.5|28568.5|86
1648607100000|2022-03-30 02:25:00|28596.8|28576.8|28598|28578|28611.9|28591.9|28596.8|28576.8|74
1648607400000|2022-03-30 02:30:00|28597.8|28577.8|28593.3|28573.3|28605.7|28585.7|28585.5|28565.5|73
1648607700000|2022-03-30 02:35:00|28589|28569|28583.3|28563.3|28589.8|28569.8|28580.1|28560.1|47
1648608000000|2022-03-30 02:40:00|28584|28564|28572.8|28552.8|28588.4|28568.4|28567.4|28547.4|77
1648608300000|2022-03-30 02:45:00|28574.6|28554.6|28564.7|28544.7|28578.7|28558.7|28562.4|28542.4|77
1648608600000|2022-03-30 02:50:00|28565.1|28545.1|28561.6|28541.6|28576.5|28556.5|28561.4|28541.4|55
1648608900000|2022-03-30 02:55:00|28562.1|28542.1|28560|28540|28565.7|28545.7|28555.1|28535.1|67
1648609200000|2022-03-30 03:00:00|28559.5|28539.5|28553|28533|28565|28545|28547.5|28527.5|73
1648609500000|2022-03-30 03:05:00|28554|28534|28555.5|28535.5|28566.5|28546.5|28553.5|28531|56
1648609800000|2022-03-30 03:10:00|28556|28536|28550.5|28530.5|28556.5|28536.5|28550.5|28530.5|9
1648610100000|2022-03-30 03:15:00|28550|28530|28486|28466|28550.5|28530.5|28484.5|28458.8|114
1648610400000|2022-03-30 03:20:00|28486.5|28466.5|28489.3|28469.3|28492|28472|28481.4|28461.4|110
1648610700000|2022-03-30 03:25:00|28488.9|28468.9|28490.3|28470.3|28491|28471|28482.3|28462.3|66
1648611000000|2022-03-30 03:30:00|28489|28469|28506.1|28486.1|28527.8|28507.8|28489|28469|83
1648611300000|2022-03-30 03:35:00|28504.8|28484.8|28490.4|28470.4|28504.8|28484.8|28483.3|28463.3|89
1648611600000|2022-03-30 03:40:00|28490.9|28470.9|28489.8|28469.8|28492.3|28472.3|28489.5|28469.5|64
1648611900000|2022-03-30 03:45:00|28490.8|28470.8|28485|28465|28492.4|28472.4|28483.2|28463.2|67
1648612200000|2022-03-30 03:50:00|28484.9|28464.9|28480.1|28460.1|28484.9|28464.9|28474.1|28454.1|66
1648612500000|2022-03-30 03:55:00|28479|28459|28478.3|28458.3|28479|28459|28471.9|28451.9|35
1648612800000|2022-03-30 04:00:00|28478.8|28458.8|28477.7|28457.7|28480.1|28460.1|28477.3|28457.3|11
1648613100000|2022-03-30 04:05:00|28477.8|28457.8|28454.8|28434.8|28477.8|28457.8|28441.5|28418.5|114
1648613400000|2022-03-30 04:10:00|28454.1|28434.1|28459.5|28439.5|28463.5|28443.5|28451.1|28431.1|38
1648613700000|2022-03-30 04:15:00|28461.3|28441.3|28464.4|28444.4|28465.4|28445.4|28459.4|28439.4|34
1648614000000|2022-03-30 04:20:00|28467|28447|28465.3|28445.3|28468.3|28448.3|28464.4|28444.4|18
1648614300000|2022-03-30 04:25:00|28464.8|28444.8|28465.8|28445.8|28466|28446|28464.8|28444.8|7
1648614600000|2022-03-30 04:30:00|28466.3|28446.3|28466.3|28446.3|28468.8|28448.8|28466.3|28446.3|3
1648614900000|2022-03-30 04:35:00|28465.8|28445.8|28452.4|28432.4|28465.8|28445.8|28448.5|28428.5|22
1648615200000|2022-03-30 04:40:00|28455.4|28435.4|28463.8|28443.8|28464.5|28444.5|28452|28432|30
1648615500000|2022-03-30 04:45:00|28464|28444|28478.7|28458.7|28483.9|28463.9|28464|28444|79
1648615800000|2022-03-30 04:50:00|28479.4|28459.4|28475.5|28455.5|28487.9|28467.9|28475.5|28455.5|60
1648616100000|2022-03-30 04:55:00|28474.5|28454.5|28474|28454|28476.4|28456.4|28474|28454|16
1648616400000|2022-03-30 05:00:00|28473.5|28453.5|28476.3|28456.3|28477.3|28457.3|28473.5|28453.5|5
1648617300000|2022-03-30 05:15:00|28478.8|28458.8|28481.5|28461.5|28481.5|28461.5|28477.8|28457.8|14
1648617600000|2022-03-30 05:20:00|28481.8|28461.8|28483.3|28463.3|28483.3|28463.3|28481.8|28461.8|8
1648617900000|2022-03-30 05:25:00|28484.3|28464.3|28481.8|28461.8|28488.8|28468.8|28480|28460|20
1648618200000|2022-03-30 05:30:00|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|28481.4|28461.4|1
1648618500000|2022-03-30 05:35:00|28481.5|28461.5|28481|28461|28486.1|28466.1|28481|28461|20
1648618800000|2022-03-30 05:40:00|28480.8|28460.8|28488.4|28468.4|28492.8|28472.8|28480.3|28460.3|33
1648619100000|2022-03-30 05:45:00|28489.8|28469.8|28493.3|28473.3|28499|28479|28487.3|28467.3|48
1648619400000|2022-03-30 05:50:00|28495.6|28475.6|28481.5|28461.5|28495.6|28475.6|28466.4|28445.8|55
1648619700000|2022-03-30 05:55:00|28483.5|28463.5|28459|28424|28483.5|28463.5|28452|28424|45
1648620000000|2022-03-30 06:00:00|28460|28425|28455.4|28435.4|28465.6|28438.1|28441|28419|94
1648620300000|2022-03-30 06:05:00|28455.5|28435.5|28450.2|28430.2|28458.7|28438.7|28449.8|28429.8|68
1648620600000|2022-03-30 06:10:00|28450.7|28430.7|28450|28430|28458.6|28438.6|28445|28425|83
1648620900000|2022-03-30 06:15:00|28449.8|28429.8|28453.5|28433.5|28460.8|28440.8|28449.8|28429.8|56
1648621200000|2022-03-30 06:20:00|28456.1|28436.1|28446.1|28426.1|28456.1|28436.1|28442.1|28422.1|49
1648621500000|2022-03-30 06:25:00|28445.8|28425.8|28428.7|28408.7|28446.1|28426.1|28428.7|28408.7|47
1648621800000|2022-03-30 06:30:00|28427.9|28407.9|28397.5|28377.5|28428.7|28408.7|28394.8|28374.8|106
1648622100000|2022-03-30 06:35:00|28404|28369|28400.8|28380.8|28404.5|28380.8|28386.5|28361.5|107
1648622400000|2022-03-30 06:40:00|28400.6|28380.6|28417|28397|28417.4|28397.4|28399.9|28379.9|103
1648622700000|2022-03-30 06:45:00|28415.4|28395.4|28427|28407|28437.5|28412.5|28414.4|28394.4|45
1648623000000|2022-03-30 06:50:00|28427.2|28407.2|28437|28417|28437|28417|28427|28407|29
1648623300000|2022-03-30 06:55:00|28437.5|28417.5|28436.1|28416.1|28451|28431|28434.1|28414.1|69
1648623600000|2022-03-30 07:00:00|28434.5|28414.5|28425.5|28405.5|28434.5|28414.5|28418.5|28394.4|42
1648623900000|2022-03-30 07:05:00|28423.4|28403.4|28421.1|28401.1|28432|28404.5|28411.4|28387.8|43
1648624200000|2022-03-30 07:10:00|28420.5|28400.5|28420.4|28400.4|28421.1|28401.1|28418|28398|20
1648624500000|2022-03-30 07:15:00|28421.4|28401.4|28445|28425|28450|28425|28420.5|28397.5|53
1648624800000|2022-03-30 07:20:00|28444.5|28424.5|28450.3|28430.3|28450.3|28430.3|28438.1|28418.1|60
1648625100000|2022-03-30 07:25:00|28450.5|28430.5|28447.8|28427.8|28451.4|28431.4|28447.8|28427.8|33
1648625400000|2022-03-30 07:30:00|28448.3|28428.3|28439.4|28419.4|28448.3|28428.3|28439.4|28419.4|36
1648625700000|2022-03-30 07:35:00|28439.3|28419.3|28432|28412|28439.3|28419.3|28427.5|28399.5|71
1648626000000|2022-03-30 07:40:00|28430.5|28410.5|28443.1|28423.1|28443.1|28423.1|28430.5|28410.5|53
1648626300000|2022-03-30 07:45:00|28445.1|28425.1|28458.6|28423.6|28468.3|28437.7|28444.8|28422.4|55
1648626600000|2022-03-30 07:50:00|28459|28424|28454.4|28419.4|28464.7|28442.1|28450.1|28419.4|21
1648626900000|2022-03-30 07:55:00|28455.2|28420.2|28451.4|28431.4|28456|28434.5|28450.5|28419.4|34
1648627200000|2022-03-30 08:00:00|28450.5|28430.5|28451|28431|28453.5|28433.5|28450.5|28430.5|24
1648627500000|2022-03-30 08:05:00|28447.4|28427.4|28450|28415|28454.6|28428.1|28445.9|28410.9|6
1648627800000|2022-03-30 08:10:00|28442.1|28422.1|28449.1|28429.1|28449.1|28429.1|28436.3|28416.3|22
1648628100000|2022-03-30 08:15:00|28452.1|28432.1|28451.5|28431.5|28457.1|28437.1|28450.1|28430.1|15
1648628400000|2022-03-30 08:20:00|28453.5|28433.5|28450.1|28430.1|28462.4|28442.4|28450.1|28430.1|24
1648628700000|2022-03-30 08:25:00|28452.4|28432.4|28457.1|28437.1|28457.5|28437.5|28452.4|28432.4|4
1648629000000|2022-03-30 08:30:00|28456.1|28436.1|28463.5|28443.5|28465.5|28445.5|28456.1|28436.1|47
1648629300000|2022-03-30 08:35:00|28461.5|28441.5|28457|28422|28467.1|28447.1|28451.1|28422|62
1648629600000|2022-03-30 08:40:00|28455.5|28435.5|28459.5|28439.5|28459.5|28439.5|28455.5|28435.5|5
1648629900000|2022-03-30 08:45:00|28462.1|28442.1|28467.1|28447.1|28467.1|28447.1|28462.1|28442.1|5
1648630200000|2022-03-30 08:50:00|28466.7|28446.7|28453.2|28433.2|28466.7|28446.7|28449.2|28423.6|63
1648630500000|2022-03-30 08:55:00|28452.7|28432.7|28447.9|28427.9|28452.7|28432.7|28444.7|28424.7|25
1648630800000|2022-03-30 09:00:00|28449.1|28429.1|28448.5|28428.5|28460|28437.1|28448.5|28422|16
1648631100000|2022-03-30 09:05:00|28452.1|28432.1|28452.5|28432.5|28455.5|28435.5|28452.1|28432.1|9
1648631400000|2022-03-30 09:10:00|28455.5|28435.5|28450.5|28430.5|28458.5|28438.5|28450.1|28430.1|11
1648632000000|2022-03-30 09:20:00|28451.1|28431.1|28444.6|28424.6|28451.1|28431.1|28444.2|28424.2|18
1648632300000|2022-03-30 09:25:00|28444.5|28424.5|28441.5|28421.5|28444.5|28424.5|28434.2|28414.2|32
1648632600000|2022-03-30 09:30:00|28439.5|28419.5|28464.6|28429.6|28464.6|28431.1|28439.5|28414|26
1648632900000|2022-03-30 09:35:00|28463.6|28428.6|28463.6|28428.6|28463.6|28428.6|28463.6|28428.6|1
1648633200000|2022-03-30 09:40:00|28464.2|28429.2|28464.2|28429.2|28464.2|28429.2|28464.2|28429.2|1
1648633500000|2022-03-30 09:45:00|28467.6|28432.6|28466|28431|28467.6|28432.6|28466|28431|2
1648633800000|2022-03-30 09:50:00|28467.7|28432.7|28460.1|28425.1|28467.7|28432.7|28459.2|28424.2|6
1648634100000|2022-03-30 09:55:00|28459.6|28424.6|28458.6|28423.6|28459.6|28424.6|28458.6|28423.6|9
1648634400000|2022-03-30 10:00:00|28458.4|28423.4|28495.4|28460.4|28498.9|28475.2|28458.4|28423.4|53
1648634700000|2022-03-30 10:05:00|28491|28456|28492.4|28472.4|28497.9|28477.9|28491|28456|15
1648635000000|2022-03-30 10:10:00|28492.9|28472.9|28492|28472|28495|28475|28490.6|28470.6|25
1648635300000|2022-03-30 10:15:00|28491.5|28471.5|28488.1|28468.1|28496|28471.5|28487.1|28456|19
1648635900000|2022-03-30 10:25:00|28490.1|28470.1|28501.6|28466.6|28501.6|28471.7|28490.1|28465.2|5
1648636800000|2022-03-30 10:40:00|28504|28469|28506.6|28471.6|28506.6|28471.6|28504|28469|3
1648637100000|2022-03-30 10:45:00|28504.1|28484.1|28525.2|28490.2|28525.2|28496.5|28503.5|28483.5|15
1648637400000|2022-03-30 10:50:00|28523.6|28488.6|28523|28488|28523.6|28496.5|28505.1|28485.1|40
1648637700000|2022-03-30 10:55:00|28522.8|28487.8|28525.6|28490.6|28525.6|28490.6|28522.6|28487.6|9
1648638000000|2022-03-30 11:00:00|28527.6|28492.6|28528|28493|28530.2|28502.1|28515.1|28492.6|10
1648638300000|2022-03-30 11:05:00|28527.8|28492.8|28528.2|28493.2|28528.2|28493.2|28527.4|28492.4|3
1648638600000|2022-03-30 11:10:00|28530.2|28495.2|28522.5|28502.5|28530.2|28507.5|28517.5|28495.2|14
1648638900000|2022-03-30 11:15:00|28524.1|28504.1|28524.1|28504.1|28525.1|28505.1|28517.5|28497.5|13
1648639200000|2022-03-30 11:20:00|28526.5|28506.5|28522|28502|28527.5|28507.5|28522|28502|14
1648639500000|2022-03-30 11:25:00|28529|28494|28528.5|28493.5|28529|28494|28528.5|28493.5|2
1648639800000|2022-03-30 11:30:00|28529|28494|28515.6|28480.6|28529|28494|28505.4|28480.6|17
1648640100000|2022-03-30 11:35:00|28504.5|28484.5|28506.2|28471.2|28506.2|28486.1|28492|28457|44
1648640400000|2022-03-30 11:40:00|28508.2|28473.2|28499.4|28464.4|28509|28474|28499.4|28464.4|10
1648640700000|2022-03-30 11:45:00|28501.6|28466.6|28512.6|28477.6|28512.6|28477.6|28501.6|28466.6|8
1648641300000|2022-03-30 11:55:00|28513|28478|28509.6|28474.6|28513|28478|28509.6|28474.6|5
1648641600000|2022-03-30 12:00:00|28512.6|28477.6|28484.5|28449.5|28512.6|28482.5|28478.4|28443.4|50
1648641900000|2022-03-30 12:05:00|28485|28450|28494|28474|28497|28476.5|28481.6|28450|24
1648642200000|2022-03-30 12:10:00|28497.6|28477.6|28512.5|28477.5|28517.6|28483.2|28497.6|28474|30
1648642500000|2022-03-30 12:15:00|28512.6|28477.6|28526.4|28491.4|28531.6|28497.1|28511.5|28477.1|34
1648642800000|2022-03-30 12:20:00|28524|28489|28502.5|28482.5|28526.6|28497.5|28501.1|28481.1|57
1648643100000|2022-03-30 12:25:00|28505.5|28485.5|28520|28485|28520.2|28487.5|28505.1|28480|12
1648643400000|2022-03-30 12:30:00|28520.2|28485.2|28510.1|28490.1|28520.2|28491.1|28510.1|28485|4
1648643700000|2022-03-30 12:35:00|28507.5|28487.5|28510.1|28490.1|28510.1|28490.1|28505|28485|8
1648644000000|2022-03-30 12:40:00|28508.5|28488.5|28507.5|28487.5|28508.5|28488.5|28507.4|28487.4|14
1648644300000|2022-03-30 12:45:00|28506.9|28486.9|28516.9|28496.9|28517|28497|28506.9|28486.9|18
1648644900000|2022-03-30 12:55:00|28516.5|28496.5|28513|28493|28516.5|28496.5|28512|28492|13
1648645200000|2022-03-30 13:00:00|28513.1|28493.1|28530.2|28495.2|28530.2|28502|28513|28485|21
1648645500000|2022-03-30 13:05:00|28529.7|28494.7|28525.9|28490.9|28530.2|28495.2|28525.9|28490.9|11
1648645800000|2022-03-30 13:10:00|28526|28491|28526|28491|28526.1|28491.1|28526|28491|3
1648646100000|2022-03-30 13:15:00|28526.1|28491.1|28523.5|28488.5|28526.1|28491.1|28523.5|28488.5|16
1648646400000|2022-03-30 13:20:00|28523.7|28488.7|28517|28497|28524|28497.5|28512|28485|27
1648646700000|2022-03-30 13:25:00|28517.5|28497.5|28503.4|28483.4|28526.1|28497.5|28503.4|28477.4|88
1648647000000|2022-03-30 13:30:00|28503.1|28483.1|28510.1|28475.1|28511.5|28483.1|28501|28472.8|24
1648647300000|2022-03-30 13:35:00|28510.6|28475.6|28503.6|28468.6|28510.6|28475.6|28486.5|28451.5|33
1648647600000|2022-03-30 13:40:00|28491|28456|28470|28435|28491|28456|28470|28435|8
1648647900000|2022-03-30 13:45:00|28470.6|28435.6|28491.5|28456.5|28491.5|28456.5|28470.6|28435.6|24
1648648200000|2022-03-30 13:50:00|28494.6|28459.6|28495|28460|28498|28463|28488.5|28453.5|16
1648648500000|2022-03-30 13:55:00|28498|28463|28494|28459|28498|28463|28491.5|28456.5|14
1648648800000|2022-03-30 14:00:00|28494.6|28459.6|28509|28474|28511.5|28476.5|28494.6|28459.6|47
1648649100000|2022-03-30 14:05:00|28507.6|28472.6|28490.6|28455.6|28507.6|28472.6|28487|28452|40
1648649400000|2022-03-30 14:10:00|28492|28457|28500.8|28465.8|28502|28467|28489.9|28454.9|22
1648649700000|2022-03-30 14:15:00|28494|28459|28489.4|28469.4|28501|28473.5|28488.5|28457.7|32
1648650000000|2022-03-30 14:20:00|28488.9|28468.9|28496.8|28461.8|28497.3|28473.1|28485.5|28457.8|22
1648650300000|2022-03-30 14:25:00|28496.9|28461.9|28503.8|28468.8|28504.3|28469.3|28496.9|28461.9|40
1648650600000|2022-03-30 14:30:00|28503.3|28468.3|28489.3|28454.3|28504.8|28469.8|28482.3|28447.3|57
1648650900000|2022-03-30 14:35:00|28486.3|28451.3|28479.9|28444.9|28486.3|28451.3|28467.1|28439.8|21
1648651200000|2022-03-30 14:40:00|28480.1|28445.1|28481|28446|28481.1|28448.6|28468.6|28439.1|21
1648651500000|2022-03-30 14:45:00|28481.5|28446.5|28485.5|28450.5|28489.1|28462.1|28480.4|28445.4|41
1648651800000|2022-03-30 14:50:00|28484.3|28449.3|28485.9|28450.9|28486|28451|28484.3|28449.3|10
1648652100000|2022-03-30 14:55:00|28478.9|28458.9|28487.5|28452.5|28489.9|28462.8|28478.4|28452.5|31
1648652400000|2022-03-30 15:00:00|28481|28461|28498.4|28463.4|28498.9|28471.1|28481|28454.4|34
1648652700000|2022-03-30 15:05:00|28498.9|28463.9|28500.6|28465.6|28502.7|28467.7|28494.6|28459.6|38
1648653000000|2022-03-30 15:10:00|28500.5|28465.5|28502|28467|28502.6|28467.6|28500|28465|7
1648653300000|2022-03-30 15:15:00|28501.6|28466.6|28502|28467|28502|28467|28501.6|28466.6|4
1648653600000|2022-03-30 15:20:00|28501.5|28466.5|28502.4|28467.4|28502.5|28467.5|28501.1|28466.1|6
1648653900000|2022-03-30 15:25:00|28502.9|28467.9|28507|28472|28507|28477.5|28495|28467.9|10
1648654200000|2022-03-30 15:30:00|28506.6|28471.6|28512.6|28477.6|28512.6|28477.6|28501.6|28466.6|14
1648654500000|2022-03-30 15:35:00|28512|28477|28499.6|28464.6|28512.1|28477.1|28499.6|28464.6|14
1648654800000|2022-03-30 15:40:00|28499|28464|28497.9|28462.9|28499|28464|28496.6|28461.6|10
1648655100000|2022-03-30 15:45:00|28498.4|28463.4|28500|28465|28500.1|28465.1|28498.4|28463.4|21
1648655700000|2022-03-30 15:55:00|28500.1|28465.1|28509.6|28474.6|28513.6|28478.6|28500.1|28465.1|27
1648656000000|2022-03-30 16:00:00|28511.5|28476.5|28497|28462|28511.5|28476.5|28497|28462|30
1648656300000|2022-03-30 16:05:00|28511.6|28476.6|28502|28467|28511.6|28476.6|28502|28467|5
1648656900000|2022-03-30 16:15:00|28502.1|28467.1|28505|28470|28505|28470|28499.6|28464.6|10
1648657200000|2022-03-30 16:20:00|28502.6|28467.6|28502.6|28467.6|28502.6|28467.6|28502.6|28467.6|1
1648657800000|2022-03-30 16:30:00|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|28502.5|28467.5|1
1648658100000|2022-03-30 16:35:00|28506.6|28471.6|28508.6|28473.6|28508.6|28473.6|28506.6|28471.6|2
1648658400000|2022-03-30 16:40:00|28510.3|28475.3|28504.9|28469.9|28510.3|28475.3|28504.9|28469.9|2
1648658700000|2022-03-30 16:45:00|28503|28468|28501.9|28466.9|28503|28468|28501.9|28466.9|2
1648659300000|2022-03-30 16:55:00|28502.1|28467.1|28502.1|28467.1|28502.1|28467.1|28502.1|28467.1|1
1648659600000|2022-03-30 17:00:00|28502.6|28467.6|28505.3|28470.3|28505.3|28470.3|28502.6|28467.6|5
1648659900000|2022-03-30 17:05:00|28505|28470|28505.3|28470.3|28505.3|28470.3|28505|28470|2
1648660200000|2022-03-30 17:10:00|28505|28470|28505.3|28470.3|28505.3|28470.3|28505|28470|2
1648660500000|2022-03-30 17:15:00|28506.3|28471.3|28510|28475|28510.3|28475.3|28506.3|28471.3|9
1648660800000|2022-03-30 17:20:00|28510.5|28475.5|28509.3|28474.3|28510.8|28475.8|28509.3|28474.3|13
1648661100000|2022-03-30 17:25:00|28510.3|28475.3|28509|28474|28510.3|28475.3|28509|28474|4
1648661400000|2022-03-30 17:30:00|28502.1|28467.1|28501.9|28466.9|28502.6|28467.6|28501.9|28466.9|13
1648661700000|2022-03-30 17:35:00|28502.1|28467.1|28501.9|28466.9|28502.1|28467.1|28501.9|28466.9|2
1648662000000|2022-03-30 17:40:00|28504|28469|28504|28469|28505|28470|28503.5|28468.5|9
1648662300000|2022-03-30 17:45:00|28505|28470|28505|28470|28506.3|28471.3|28505|28470|3
1648662600000|2022-03-30 17:50:00|28509|28474|28510.6|28475.6|28518.7|28483.7|28509|28474|27
1648662900000|2022-03-30 17:55:00|28512|28477|28510.6|28475.6|28514|28479|28510.6|28475.6|10
1648663200000|2022-03-30 18:00:00|28513|28478|28513.3|28478.3|28513.8|28478.8|28513|28478|3
1648663500000|2022-03-30 18:05:00|28512.8|28477.8|28512.3|28477.3|28512.8|28477.8|28512.3|28477.3|6
1648663800000|2022-03-30 18:10:00|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|28512.8|28477.8|1
1648664100000|2022-03-30 18:15:00|28513|28478|28513.5|28478.5|28513.5|28478.5|28513|28478|2
1648664400000|2022-03-30 18:20:00|28513|28478|28513|28478|28513|28478|28513|28478|1
1648664700000|2022-03-30 18:25:00|28513.5|28478.5|28514|28479|28514|28479|28513.5|28478.5|2
1648665000000|2022-03-30 18:30:00|28512|28477|28513.9|28478.9|28514.8|28479.8|28512|28477|13
1648665300000|2022-03-30 18:35:00|28514.1|28479.1|28513.9|28478.9|28514.1|28479.1|28513.9|28478.9|6
1648665600000|2022-03-30 18:40:00|28513.4|28478.4|28513.4|28478.4|28513.9|28478.9|28513.4|28478.4|5
1648665900000|2022-03-30 18:45:00|28512.9|28477.9|28512.9|28477.9|28512.9|28477.9|28512.4|28477.4|3
1648666500000|2022-03-30 18:55:00|28513.4|28478.4|28513.8|28478.8|28513.8|28478.8|28512.9|28477.9|4
1648686600000|2022-03-31 00:30:00|28506|28464|28504.5|28462.5|28506|28464|28503.5|28461.5|9
1648686900000|2022-03-31 00:35:00|28501|28459|28501.5|28459.5|28501.5|28459.5|28501|28459|8
1648687500000|2022-03-31 00:45:00|28500|28458|28482|28444|28500|28458|28482|28441.5|23
1648687800000|2022-03-31 00:50:00|28481|28445|28470|28435|28481|28446|28467.5|28432.5|18
1648688100000|2022-03-31 00:55:00|28466|28431|28481.6|28446.6|28482.5|28447.5|28466|28431|18
1648688400000|2022-03-31 01:00:00|28479.9|28444.9|28478.8|28443.8|28479.9|28444.9|28478|28443.8|4
1648688700000|2022-03-31 01:05:00|28479.5|28444.5|28520.5|28485.5|28523.1|28488.1|28479.5|28444.5|65
1648689000000|2022-03-31 01:10:00|28520|28485|28504.5|28484.5|28520|28490.5|28499|28479|41
1648689300000|2022-03-31 01:15:00|28507.5|28487.5|28502.5|28482.5|28512|28492|28499.5|28479.5|32
1648689600000|2022-03-31 01:20:00|28503|28483|28508|28488|28517.5|28497.5|28502.5|28482.5|43
1648689900000|2022-03-31 01:25:00|28507.5|28487.5|28507.5|28487.5|28507.5|28487.5|28504|28484|26
1648690200000|2022-03-31 01:30:00|28508|28488|28501.6|28481.6|28508.1|28488.1|28498.9|28478.9|21
1648690500000|2022-03-31 01:35:00|28501|28481|28495.8|28475.8|28501.6|28481.6|28495.3|28475.3|33
1648690800000|2022-03-31 01:40:00|28495|28475|28506.4|28486.4|28513.3|28493.3|28490.7|28470.7|56
1648691100000|2022-03-31 01:45:00|28505.7|28485.7|28514.3|28494.3|28515.1|28495.1|28505.7|28485.7|38
1648691400000|2022-03-31 01:50:00|28513.3|28493.3|28513|28493|28518.5|28498.5|28508.3|28488.3|59
1648691700000|2022-03-31 01:55:00|28512.8|28492.8|28533.3|28513.3|28535.8|28515.8|28511.6|28491.6|55
1648692000000|2022-03-31 02:00:00|28534.8|28514.8|28553.2|28533.2|28553.2|28533.2|28526.4|28503.6|78
1648692300000|2022-03-31 02:05:00|28553|28533|28546.5|28526.5|28553.4|28533.4|28545.4|28525.4|24
1648692600000|2022-03-31 02:10:00|28545|28525|28542|28522|28545|28525|28542|28522|3
1648692900000|2022-03-31 02:15:00|28544.1|28524.1|28541.4|28521.4|28546|28526|28541.4|28521.4|19
1648693200000|2022-03-31 02:20:00|28545|28525|28546.3|28526.3|28553.9|28533.9|28545|28525|44
1648693500000|2022-03-31 02:25:00|28546.8|28526.8|28546.8|28526.8|28548|28528|28546.8|28526.8|6
1648693800000|2022-03-31 02:30:00|28545.4|28525.4|28547.3|28527.3|28549.6|28529.6|28545.4|28525.4|37
1648694100000|2022-03-31 02:35:00|28547.5|28527.5|28555.8|28535.8|28556.9|28536.9|28545.6|28525.6|45
1648694400000|2022-03-31 02:40:00|28555.3|28535.3|28547|28527|28556.3|28536.3|28543.3|28523.3|47
1648694700000|2022-03-31 02:45:00|28546.9|28526.9|28548.8|28528.8|28550.4|28530.4|28543|28523|27
1648695000000|2022-03-31 02:50:00|28549|28529|28553|28533|28571.8|28545.5|28549|28529|49
1648695300000|2022-03-31 02:55:00|28552.5|28532.5|28559.5|28539.5|28559.5|28539.5|28551.5|28531.5|24
1648695600000|2022-03-31 03:00:00|28560|28540|28568|28548|28569|28549|28559|28539|52
1648695900000|2022-03-31 03:05:00|28575|28540|28569|28549|28577.5|28551.5|28567|28540|27
1648696200000|2022-03-31 03:10:00|28569.5|28549.5|28620.5|28585.5|28628|28599|28569.5|28549.5|103
1648696500000|2022-03-31 03:15:00|28615.5|28580.5|28604.5|28584.5|28615.5|28586.5|28592.5|28572.5|67
1648696800000|2022-03-31 03:20:00|28604|28584|28591.5|28571.5|28609.1|28589.1|28591|28571|46
1648697100000|2022-03-31 03:25:00|28591.1|28571.1|28594.1|28574.1|28595.5|28574.1|28575.5|28548.1|53
1648697400000|2022-03-31 03:30:00|28591.6|28571.6|28586.9|28566.9|28594.4|28574.4|28586.4|28566.4|22
1648697700000|2022-03-31 03:35:00|28587|28567|28588.3|28568.3|28593.2|28573.2|28584.4|28564.4|55
1648698000000|2022-03-31 03:40:00|28589|28569|28602.8|28582.8|28608.1|28588.1|28589|28569|49
1648698300000|2022-03-31 03:45:00|28602.4|28582.4|28601.4|28581.4|28602.4|28582.4|28600.4|28580.4|21
1648698600000|2022-03-31 03:50:00|28601|28581|28601.8|28581.8|28601.8|28581.8|28594.2|28574.2|21
1648698900000|2022-03-31 03:55:00|28602|28582|28596.8|28576.8|28602.3|28582.3|28595.8|28575.8|17
1648699200000|2022-03-31 04:00:00|28597|28577|28592.8|28572.8|28597|28577|28590|28570|19
1648699500000|2022-03-31 04:05:00|28592.5|28572.5|28596.8|28576.8|28596.8|28576.8|28592.3|28572.3|27
1648699800000|2022-03-31 04:10:00|28597.3|28577.3|28596.8|28576.8|28597.3|28577.3|28593.8|28573.8|7
1648700100000|2022-03-31 04:15:00|28601|28581|28601.8|28581.8|28601.8|28581.8|28598.3|28578.3|18
1648700400000|2022-03-31 04:20:00|28597.8|28577.8|28593.8|28573.8|28597.8|28577.8|28593.8|28573.8|8
1648700700000|2022-03-31 04:25:00|28594|28574|28594|28574|28594.9|28574.9|28593.5|28573.5|6
1648701000000|2022-03-31 04:30:00|28593.5|28573.5|28593.5|28573.5|28593.5|28573.5|28593.5|28573.5|1
1648701300000|2022-03-31 04:35:00|28594|28574|28593.5|28573.5|28594|28574|28593.5|28573.5|2
1648701900000|2022-03-31 04:45:00|28591.8|28571.8|28584|28564|28592.8|28572.8|28581.8|28561.8|33
1648702200000|2022-03-31 04:50:00|28584.1|28564.1|28588.3|28568.3|28589|28569|28583.3|28563.3|13
1648702500000|2022-03-31 04:55:00|28588.5|28568.5|28590.2|28570.2|28590.2|28570.2|28588.5|28568.5|5
1648702800000|2022-03-31 05:00:00|28591.2|28571.2|28598.5|28578.5|28598.5|28578.5|28591.2|28571.2|9
1648703100000|2022-03-31 05:05:00|28599.1|28579.1|28599.5|28579.5|28599.5|28579.5|28593.5|28573.5|7
1648703400000|2022-03-31 05:10:00|28601.5|28581.5|28602.2|28582.2|28602.2|28582.2|28601.5|28581.5|5
1648703700000|2022-03-31 05:15:00|28602|28582|28603.8|28583.8|28604|28584|28599.2|28579.2|9
1648704000000|2022-03-31 05:20:00|28603.3|28583.3|28599|28579|28603.3|28583.3|28598.8|28578.8|14
1648704300000|2022-03-31 05:25:00|28598.5|28578.5|28603.3|28583.3|28603.8|28583.8|28598.5|28578.5|10
1648704600000|2022-03-31 05:30:00|28603.1|28583.1|28621.2|28601.2|28621.7|28601.7|28603|28583|36
1648704900000|2022-03-31 05:35:00|28621|28601|28613.8|28593.8|28621|28601|28613|28593|24
1648705200000|2022-03-31 05:40:00|28613.3|28593.3|28608.3|28588.3|28617.3|28597.3|28608.3|28588.3|20
1648705500000|2022-03-31 05:45:00|28607.8|28587.8|28607.6|28587.6|28607.8|28587.8|28606.8|28586.8|9
1648705800000|2022-03-31 05:50:00|28607.1|28587.1|28614.1|28594.1|28614.1|28594.1|28607.1|28587.1|10
1648706100000|2022-03-31 05:55:00|28614|28594|28639.5|28604.5|28656.2|28627.5|28613.9|28593.9|59
1648706400000|2022-03-31 06:00:00|28638.5|28603.5|28646.6|28611.6|28647.6|28612.6|28638.5|28603.5|24
1648706700000|2022-03-31 06:05:00|28646.8|28611.8|28636.4|28616.4|28649|28619.1|28632.5|28611.8|27
1648707000000|2022-03-31 06:10:00|28636|28616|28641.3|28621.3|28647.5|28627.5|28636|28616|42
1648707300000|2022-03-31 06:15:00|28641.1|28621.1|28642.2|28622.2|28644.6|28624.6|28637.6|28617.6|39
1648707600000|2022-03-31 06:20:00|28642.3|28622.3|28643.3|28623.3|28643.6|28623.6|28637.4|28617.4|32
1648707900000|2022-03-31 06:25:00|28643.2|28623.2|28638.8|28618.8|28644|28624|28637.8|28617.8|41
1648708200000|2022-03-31 06:30:00|28638.7|28618.7|28637|28617|28638.8|28618.8|28624|28604|25
1648708500000|2022-03-31 06:35:00|28631.1|28611.1|28642.8|28622.8|28642.8|28622.8|28631.1|28611.1|37
1648708800000|2022-03-31 06:40:00|28642.3|28622.3|28630.7|28610.7|28642.8|28622.8|28628.5|28608.5|79
1648709100000|2022-03-31 06:45:00|28629.8|28609.8|28631.9|28611.9|28632.7|28612.7|28622.3|28602.3|54
1648709400000|2022-03-31 06:50:00|28632.2|28612.2|28602.1|28582.1|28632.2|28612.2|28602.1|28582.1|106
1648709700000|2022-03-31 06:55:00|28601.4|28581.4|28589.2|28569.2|28605.4|28585.4|28571.8|28551.8|121
1648710000000|2022-03-31 07:00:00|28589.4|28569.4|28589.4|28569.4|28592.5|28572.5|28584.7|28564.7|54
1648710300000|2022-03-31 07:05:00|28589.3|28569.3|28597.7|28577.7|28598.7|28578.7|28589.2|28569.2|54
1648710600000|2022-03-31 07:10:00|28597.5|28577.5|28598.5|28578.5|28598.8|28578.8|28594.2|28574.2|40
1648710900000|2022-03-31 07:15:00|28598.2|28578.2|28603.5|28583.5|28603.5|28583.5|28598.2|28578.2|20
1648711200000|2022-03-31 07:20:00|28603.3|28583.3|28602|28582|28603.3|28583.3|28602|28582|4
1648711500000|2022-03-31 07:25:00|28602.3|28582.3|28602.5|28582.5|28604|28584|28601.7|28581.7|19
1648711800000|2022-03-31 07:30:00|28602.4|28582.4|28616|28596|28616.5|28596.5|28602|28582|55
1648712100000|2022-03-31 07:35:00|28613.4|28593.4|28607.4|28587.4|28613.4|28593.4|28607.4|28587.4|40
1648712400000|2022-03-31 07:40:00|28607.7|28587.7|28612.9|28592.9|28614.1|28594.1|28607.2|28587.2|54
1648712700000|2022-03-31 07:45:00|28613.5|28593.5|28604.1|28584.1|28613.7|28593.7|28604.1|28584.1|42
1648713000000|2022-03-31 07:50:00|28604.3|28584.3|28603|28583|28606.6|28586.6|28602.1|28582.1|12
1648713300000|2022-03-31 07:55:00|28602.6|28582.6|28596.1|28576.1|28603.5|28583.5|28594.9|28574.9|58
1648713600000|2022-03-31 08:00:00|28595.6|28575.6|28603.4|28583.4|28605|28585|28595.2|28575.2|30
1648713900000|2022-03-31 08:05:00|28603.8|28583.8|28608.5|28588.5|28608.7|28588.7|28601|28581|25
1648714200000|2022-03-31 08:10:00|28608.3|28588.3|28605.7|28585.7|28608.3|28588.3|28600.2|28580.2|28
1648714500000|2022-03-31 08:15:00|28605.8|28585.8|28613.5|28593.5|28613.8|28593.8|28605.8|28585.8|13
1648714800000|2022-03-31 08:20:00|28615.1|28595.1|28626.1|28606.1|28627.5|28607.5|28614.6|28594.6|18
1648715100000|2022-03-31 08:25:00|28619.1|28599.1|28619.1|28599.1|28619.1|28599.1|28618.5|28598.5|3
1648715400000|2022-03-31 08:30:00|28626.3|28591.3|28617.5|28597.5|28626.6|28598.1|28612.1|28589.6|13
1648715700000|2022-03-31 08:35:00|28618.1|28598.1|28619.1|28599.1|28619.1|28599.1|28618|28598|3
1648716000000|2022-03-31 08:40:00|28620.9|28600.9|28620.9|28600.9|28621.1|28601.1|28620.1|28600.1|8
1648716300000|2022-03-31 08:45:00|28620.1|28600.1|28620.1|28600.1|28620.1|28600.1|28620.1|28600.1|1
1648716600000|2022-03-31 08:50:00|28618|28598|28620.1|28600.1|28620.1|28600.1|28617|28597|10
1648716900000|2022-03-31 08:55:00|28619.5|28599.5|28613.5|28593.5|28619.5|28599.5|28613.5|28593.5|11
1648717200000|2022-03-31 09:00:00|28612.5|28592.5|28610|28590|28612.5|28592.5|28610|28590|25
1648717500000|2022-03-31 09:05:00|28610.5|28590.5|28609.6|28589.6|28610.5|28590.5|28608|28588|15
1648717800000|2022-03-31 09:10:00|28610.1|28590.1|28610.4|28590.4|28610.4|28590.4|28609.4|28589.4|7
1648718100000|2022-03-31 09:15:00|28610.9|28590.9|28622.5|28602.5|28623.2|28603.2|28610.9|28590.9|39
1648718400000|2022-03-31 09:20:00|28623|28603|28615.9|28595.9|28623|28603|28615.1|28595.1|14
1648718700000|2022-03-31 09:25:00|28615.4|28595.4|28632.2|28612.2|28632.6|28612.6|28615.1|28595.1|39
1648719000000|2022-03-31 09:30:00|28631.7|28611.7|28626.5|28606.5|28631.7|28611.7|28626.4|28606.4|7
1648719300000|2022-03-31 09:35:00|28626.1|28606.1|28626.1|28606.1|28626.1|28606.1|28626.1|28606.1|1
1648719600000|2022-03-31 09:40:00|28625.1|28605.1|28625.5|28605.5|28628.1|28608.1|28625.1|28605.1|5
1648719900000|2022-03-31 09:45:00|28625.6|28605.6|28628.2|28608.2|28634.1|28614.1|28625.6|28605.6|18
1648720200000|2022-03-31 09:50:00|28628.7|28608.7|28631.7|28611.7|28632.2|28612.2|28628.4|28608.4|11
1648720500000|2022-03-31 09:55:00|28631.2|28611.2|28631.1|28611.1|28631.2|28611.2|28628.4|28608.4|11
1648720800000|2022-03-31 10:00:00|28630.6|28610.6|28625.6|28605.6|28630.6|28610.6|28625.6|28605.6|9
1648721100000|2022-03-31 10:05:00|28626|28606|28626.2|28606.2|28626.2|28606.2|28626|28606|2
1648721400000|2022-03-31 10:10:00|28626|28606|28633|28613|28639|28619|28626|28606|35
1648721700000|2022-03-31 10:15:00|28633.5|28613.5|28639|28619|28639.5|28619.5|28632.5|28612.5|22
1648722000000|2022-03-31 10:20:00|28638.5|28618.5|28637.2|28617.2|28638.5|28618.5|28636.6|28616.6|5
1648722600000|2022-03-31 10:30:00|28637.9|28617.9|28640.2|28620.2|28640.2|28620.2|28637.4|28617.4|6
1648722900000|2022-03-31 10:35:00|28639.7|28619.7|28639.5|28619.5|28640.8|28620.8|28638.7|28618.7|15
1648723200000|2022-03-31 10:40:00|28640|28620|28642.5|28622.5|28650.8|28630.8|28640|28620|21
1648723500000|2022-03-31 10:45:00|28643|28623|28649|28629|28649|28629|28642|28622|12
1648723800000|2022-03-31 10:50:00|28649.5|28629.5|28647|28627|28649.5|28629.5|28647|28627|14
1648724100000|2022-03-31 10:55:00|28646|28626|28643.5|28623.5|28646.5|28626.5|28640.3|28620.3|12
1648724400000|2022-03-31 11:00:00|28644.5|28624.5|28641.6|28621.6|28645.3|28625.3|28641.6|28621.6|9
1648724700000|2022-03-31 11:05:00|28640.5|28620.5|28642.6|28622.6|28643|28623|28636.6|28616.6|12
1648725000000|2022-03-31 11:10:00|28642|28622|28639.6|28619.6|28647.2|28627.2|28639.6|28619.6|20
1648725600000|2022-03-31 11:20:00|28640|28620|28641.6|28621.6|28644.6|28624.6|28640|28620|7
1648725900000|2022-03-31 11:25:00|28644|28624|28644.6|28624.6|28644.6|28624.6|28644|28624|2
1648726500000|2022-03-31 11:35:00|28645.6|28625.6|28646.6|28626.6|28646.6|28626.6|28645.6|28625.6|2
1648727400000|2022-03-31 11:50:00|28645.5|28625.5|28643.1|28623.1|28646.6|28626.6|28643|28623|13
1648727700000|2022-03-31 11:55:00|28643.6|28623.6|28643.6|28623.6|28645|28625|28643.1|28623.1|5
1648728000000|2022-03-31 12:00:00|28644.1|28624.1|28644.1|28624.1|28644.1|28624.1|28644.1|28624.1|1
1648728300000|2022-03-31 12:05:00|28643.6|28623.6|28643.6|28623.6|28643.6|28623.6|28643.6|28623.6|1
1648728600000|2022-03-31 12:10:00|28644.1|28624.1|28644|28624|28644.1|28624.1|28643.6|28623.6|7
1648728900000|2022-03-31 12:15:00|28643.6|28623.6|28642.6|28622.6|28643.6|28623.6|28642.1|28622.1|5
1648729200000|2022-03-31 12:20:00|28642.5|28622.5|28643.1|28623.1|28643.1|28623.1|28639.6|28619.6|13
1648729500000|2022-03-31 12:25:00|28641|28606|28638|28603|28642|28607|28632.6|28597.6|20
1648729800000|2022-03-31 12:30:00|28639|28604|28639.5|28604.5|28643.1|28608.1|28636.5|28601.5|15
1648730100000|2022-03-31 12:35:00|28640.2|28605.2|28628.1|28608.1|28643.6|28621.1|28628.1|28605.2|9
1648730400000|2022-03-31 12:40:00|28625.7|28605.7|28625.7|28605.7|28626.1|28606.1|28625.6|28605.6|4
1648731000000|2022-03-31 12:50:00|28629.4|28594.4|28619.9|28599.9|28629.4|28599.9|28619.4|28593.4|7
1648731300000|2022-03-31 12:55:00|28620.4|28600.4|28608.5|28588.5|28620.4|28600.4|28607.5|28587.5|14
1648731600000|2022-03-31 13:00:00|28620.5|28585.5|28598.9|28563.9|28621.5|28592.6|28595.6|28560.6|28
1648731900000|2022-03-31 13:05:00|28598.4|28563.4|28613.5|28578.5|28613.5|28578.5|28594.9|28563.4|19
1648732200000|2022-03-31 13:10:00|28613|28578|28620.5|28585.5|28621|28586|28613|28578|13
1648732500000|2022-03-31 13:15:00|28619.6|28584.6|28622.5|28587.5|28623.4|28588.4|28619.6|28584.6|13
1648732800000|2022-03-31 13:20:00|28622|28587|28621|28586|28622|28587|28621|28586|3
1648733100000|2022-03-31 13:25:00|28619.5|28584.5|28612.3|28577.3|28625.8|28590.8|28612.3|28577.3|26
1648733400000|2022-03-31 13:30:00|28613.3|28578.3|28617.8|28582.8|28617.8|28582.8|28613.3|28578.3|5
1648733700000|2022-03-31 13:35:00|28618.3|28583.3|28619.7|28584.7|28626.1|28591.1|28616|28581|36
1648734000000|2022-03-31 13:40:00|28619.2|28584.2|28619.5|28584.5|28619.5|28584.5|28614.7|28579.7|14
1648734300000|2022-03-31 13:45:00|28618.6|28583.6|28628.4|28593.4|28632.3|28597.3|28617.9|28582.9|20
1648734600000|2022-03-31 13:50:00|28628|28593|28620.5|28600.5|28628.1|28601.1|28620.5|28592.9|21
1648734900000|2022-03-31 13:55:00|28619.9|28599.9|28619.9|28599.9|28620.5|28600.5|28619.5|28599.5|6
1648735200000|2022-03-31 14:00:00|28619.5|28599.5|28628.8|28593.8|28628.8|28599.5|28619.5|28592.6|7
1648735500000|2022-03-31 14:05:00|28628.2|28593.2|28643.5|28608.5|28647|28612|28624|28593.2|45
1648735800000|2022-03-31 14:10:00|28642.5|28607.5|28638.5|28603.5|28643.5|28608.5|28637.5|28602.5|19
1648736100000|2022-03-31 14:15:00|28638.2|28603.2|28629|28594|28638.2|28603.2|28628.2|28593.2|8
1648736400000|2022-03-31 14:20:00|28629.1|28594.1|28629.1|28594.1|28629.1|28594.1|28629|28594|3
1648736700000|2022-03-31 14:25:00|28629.7|28594.7|28634|28599|28634|28599|28629.7|28594.7|5
1648737000000|2022-03-31 14:30:00|28633.5|28598.5|28633|28598|28633.5|28598.5|28633|28598|4
1648737300000|2022-03-31 14:35:00|28628|28608|28639.5|28604.5|28640|28611|28628|28603.5|10
1648737600000|2022-03-31 14:40:00|28639|28604|28629|28609|28639.5|28609.5|28628.5|28601|20
1648737900000|2022-03-31 14:45:00|28628.5|28608.5|28622.2|28587.2|28628.5|28608.5|28609|28585|31
1648738200000|2022-03-31 14:50:00|28622|28587|28618.1|28583.1|28627.2|28592.2|28617.2|28582.2|11
1648738500000|2022-03-31 14:55:00|28617.2|28582.2|28610.6|28575.6|28617.6|28582.6|28609.1|28574.1|31
1648738800000|2022-03-31 15:00:00|28612.6|28577.6|28612.2|28577.2|28613.2|28578.2|28609.6|28574.6|13
1648739100000|2022-03-31 15:05:00|28613.2|28578.2|28616.4|28581.4|28617.5|28582.5|28612.6|28577.6|12
1648739700000|2022-03-31 15:15:00|28614.9|28579.9|28621.1|28586.1|28621.6|28594.6|28612.6|28579.9|25
1648740300000|2022-03-31 15:25:00|28619.2|28584.2|28621.4|28586.4|28622.6|28587.6|28616.9|28581.9|18
1648740600000|2022-03-31 15:30:00|28620.9|28585.9|28613.9|28593.9|28621.1|28593.9|28613.4|28585|10
1648740900000|2022-03-31 15:35:00|28612.4|28592.4|28614.1|28594.1|28614.1|28594.1|28611.9|28591.9|10
1648741200000|2022-03-31 15:40:00|28607.1|28587.1|28607|28587|28608.5|28588.5|28606.3|28586.3|20
1648741500000|2022-03-31 15:45:00|28606.5|28586.5|28604|28584|28606.5|28586.5|28604|28584|18
1648741800000|2022-03-31 15:50:00|28603.6|28583.6|28604.4|28584.4|28604.6|28584.6|28603.6|28583.6|6
1648742100000|2022-03-31 15:55:00|28604.9|28584.9|28605|28585|28605|28585|28604.4|28584.4|4
1648742400000|2022-03-31 16:00:00|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|1
1648743000000|2022-03-31 16:10:00|28605|28585|28614.7|28579.7|28615|28585|28605|28578.7|14
1648743300000|2022-03-31 16:15:00|28615.2|28580.2|28614.9|28579.9|28618.9|28583.9|28614.9|28579.9|9
1648743600000|2022-03-31 16:20:00|28606.9|28586.9|28607.5|28587.5|28607.5|28587.5|28606.5|28586.5|14
1648743900000|2022-03-31 16:25:00|28608|28588|28607|28587|28608|28588|28607|28587|3
1648744200000|2022-03-31 16:30:00|28606.7|28586.7|28608|28588|28608|28588|28606.7|28586.7|14
1648744500000|2022-03-31 16:35:00|28607.7|28587.7|28616.5|28596.5|28616.5|28596.5|28607.7|28587.7|15
1648744800000|2022-03-31 16:40:00|28615|28595|28614.9|28594.9|28616|28596|28614|28594|68
1648745100000|2022-03-31 16:45:00|28615.7|28595.7|28619|28584|28619|28596|28614.4|28582|89
1648745400000|2022-03-31 16:50:00|28619.5|28584.5|28614.4|28594.4|28620|28594.5|28612|28584.5|35
1648746000000|2022-03-31 17:00:00|28614|28594|28612.2|28592.2|28614|28594|28612.2|28592.2|4
1648746300000|2022-03-31 17:05:00|28612.5|28592.5|28612.5|28592.5|28612.5|28592.5|28611.7|28591.7|7
1648746600000|2022-03-31 17:10:00|28612|28592|28615|28595|28616.2|28596.2|28612|28592|12
1648746900000|2022-03-31 17:15:00|28614.6|28594.6|28614.6|28594.6|28614.9|28594.9|28614.6|28594.6|3
1648747200000|2022-03-31 17:20:00|28614.5|28594.5|28610|28590|28616.5|28594.5|28610|28580|8
1648747500000|2022-03-31 17:25:00|28610.3|28590.3|28617.5|28582.5|28617.7|28590.3|28610.3|28582.5|3
1648747800000|2022-03-31 17:30:00|28617.7|28582.7|28616.3|28581.3|28617.7|28582.7|28615.8|28580.8|7
1648748100000|2022-03-31 17:35:00|28615.8|28580.8|28616.3|28581.3|28616.3|28581.3|28615.8|28580.8|4
1648748400000|2022-03-31 17:40:00|28615.8|28580.8|28615.8|28580.8|28615.8|28580.8|28615.8|28580.8|1
1648748700000|2022-03-31 17:45:00|28616.3|28581.3|28616.3|28581.3|28616.3|28581.3|28615.8|28580.8|3
1648749000000|2022-03-31 17:50:00|28615|28580|28615.5|28580.5|28617|28582|28614|28579|16
1648749300000|2022-03-31 17:55:00|28615.6|28580.6|28616.5|28581.5|28616.5|28581.5|28615.5|28580.5|4
1648749600000|2022-03-31 18:00:00|28617|28582|28618.5|28583.5|28619.8|28584.8|28617|28582|6
1648749900000|2022-03-31 18:05:00|28618|28583|28610.5|28590.5|28618|28590.5|28610|28583|11
1648750200000|2022-03-31 18:10:00|28610|28590|28621.9|28586.9|28621.9|28594.5|28609.5|28586|21
1648750500000|2022-03-31 18:15:00|28622.4|28587.4|28622|28587|28622.4|28587.4|28622|28587|2
1648750800000|2022-03-31 18:20:00|28613.5|28593.5|28612.9|28592.9|28616.3|28594.5|28608|28580|11
1648751100000|2022-03-31 18:25:00|28612.4|28592.4|28613.5|28593.5|28615|28595|28612|28592|19
1648751400000|2022-03-31 18:30:00|28613|28593|28614.5|28594.5|28614.5|28594.5|28610|28590|14
1648751700000|2022-03-31 18:35:00|28615|28595|28623.4|28588.4|28623.4|28596.5|28615|28587.5|11
1648752000000|2022-03-31 18:40:00|28622.9|28587.9|28622.4|28587.4|28623.5|28588.5|28621.9|28586.9|15
1648752300000|2022-03-31 18:45:00|28622.9|28587.9|28622.9|28587.9|28622.9|28587.9|28622.4|28587.4|5
1648752900000|2022-03-31 18:55:00|28622.4|28587.4|28622.8|28587.8|28622.9|28587.9|28622.3|28587.3|11
1648773000000|2022-04-01 00:30:00|28688.5|28646.5|28678|28636|28689|28647|28662.5|28620.5|17
1648773300000|2022-04-01 00:35:00|28680|28638|28674|28632|28681.5|28639.5|28673.5|28631.5|26
1648773900000|2022-04-01 00:45:00|28672.5|28630.5|28671|28629|28672.5|28630.5|28671|28629|18
1648774800000|2022-04-01 01:00:00|28673.5|28631.5|28685.8|28650.8|28693|28662.5|28670.9|28631.5|19
1648775100000|2022-04-01 01:05:00|28684.9|28649.9|28691.6|28656.6|28691.6|28656.6|28682.6|28647.6|18
1648775400000|2022-04-01 01:10:00|28691.2|28656.2|28691.7|28656.7|28693|28658|28691.2|28656.2|6
1648775700000|2022-04-01 01:15:00|28691.5|28656.5|28691.4|28656.4|28693.2|28658.2|28689.2|28654.2|21
1648776000000|2022-04-01 01:20:00|28690.9|28655.9|28689.4|28669.4|28696|28670.9|28686.5|28655.9|33
1648776300000|2022-04-01 01:25:00|28689.5|28669.5|28690.6|28670.6|28698|28678|28688.2|28668.2|37
1648776600000|2022-04-01 01:30:00|28687.9|28667.9|28687|28667|28689.5|28669.5|28682.5|28662.5|59
1648776900000|2022-04-01 01:35:00|28687.5|28667.5|28698|28678|28704|28684|28687.5|28667.5|51
1648777200000|2022-04-01 01:40:00|28697.5|28677.5|28688.5|28668.5|28698|28678|28688.5|28668.5|20
1648777500000|2022-04-01 01:45:00|28688.6|28668.6|28691.6|28671.6|28699.3|28679.3|28688.6|28668.6|62
1648777800000|2022-04-01 01:50:00|28690.7|28670.7|28687.3|28667.3|28690.8|28670.8|28678.3|28658.3|54
1648778100000|2022-04-01 01:55:00|28687.5|28667.5|28683.7|28663.7|28691.8|28671.8|28683.7|28663.7|20
1648778400000|2022-04-01 02:00:00|28685.4|28665.4|28682.6|28662.6|28687.3|28667.3|28682.4|28662.4|30
1648778700000|2022-04-01 02:05:00|28682.9|28662.9|28689|28669|28692.8|28672.8|28682.6|28662.6|33
1648779000000|2022-04-01 02:10:00|28688.8|28668.8|28682.8|28662.8|28688.8|28668.8|28682.7|28662.7|24
1648779300000|2022-04-01 02:15:00|28681.5|28661.5|28668.3|28648.3|28685.3|28665.3|28666.8|28646.8|52
1648779600000|2022-04-01 02:20:00|28668|28648|28680.3|28660.3|28680.3|28660.3|28668|28648|43
1648779900000|2022-04-01 02:25:00|28682.4|28662.4|28678|28658|28683.4|28663.4|28673.3|28653.3|36
1648780200000|2022-04-01 02:30:00|28678.1|28658.1|28678|28658|28678.1|28658.1|28678|28658|6
1648780500000|2022-04-01 02:35:00|28677.4|28657.4|28672.4|28652.4|28678|28658|28672|28652|9
1648780800000|2022-04-01 02:40:00|28673|28653|28668.4|28648.4|28673.1|28653.1|28666.4|28646.4|78
1648781100000|2022-04-01 02:45:00|28668|28648|28677.8|28657.8|28677.8|28657.8|28667.6|28647.6|24
1648781400000|2022-04-01 02:50:00|28677.3|28657.3|28683|28663|28683|28663|28672.4|28652.4|67
1648781700000|2022-04-01 02:55:00|28682.9|28662.9|28678.5|28658.5|28683|28663|28677.7|28657.7|45
1648782000000|2022-04-01 03:00:00|28678|28658|28684.5|28664.5|28687|28667|28676.5|28656.5|78
1648782300000|2022-04-01 03:05:00|28685|28665|28694.5|28674.5|28701.5|28681.5|28683|28663|55
1648782600000|2022-04-01 03:10:00|28693.5|28673.5|28688|28668|28696|28676|28682|28662|51
1648782900000|2022-04-01 03:15:00|28687.5|28667.5|28687.1|28667.1|28688|28668|28687|28667|7
1648783200000|2022-04-01 03:20:00|28687.4|28667.4|28687.4|28667.4|28688.5|28668.5|28687.4|28667.4|10
1648783500000|2022-04-01 03:25:00|28687|28667|28693.5|28673.5|28693.5|28673.5|28685.4|28665.4|22
1648783800000|2022-04-01 03:30:00|28694|28674|28702|28682|28702|28682|28692.3|28672.3|67
1648784100000|2022-04-01 03:35:00|28702.1|28682.1|28689.5|28669.5|28712.4|28692.4|28682.7|28662.7|119
1648784400000|2022-04-01 03:40:00|28690|28670|28688.2|28668.2|28694.4|28674.4|28685|28665|23
1648784700000|2022-04-01 03:45:00|28688.7|28668.7|28689.2|28669.2|28691.2|28671.2|28688.7|28668.7|6
1648785000000|2022-04-01 03:50:00|28689.5|28669.5|28689.4|28669.4|28691.2|28671.2|28689.2|28669.2|12
1648785300000|2022-04-01 03:55:00|28689.7|28669.7|28691.7|28671.7|28694.5|28674.5|28689.7|28669.7|19
1648785600000|2022-04-01 04:00:00|28692.2|28672.2|28688.2|28668.2|28692.2|28672.2|28687.7|28667.7|28
1648785900000|2022-04-01 04:05:00|28687.7|28667.7|28687.7|28667.7|28687.7|28667.7|28687.7|28667.7|1
1648786200000|2022-04-01 04:10:00|28688.2|28668.2|28686.7|28666.7|28688.2|28668.2|28682.4|28662.4|36
1648786500000|2022-04-01 04:15:00|28687.2|28667.2|28686.2|28666.2|28687.5|28667.5|28686.2|28666.2|7
1648786800000|2022-04-01 04:20:00|28685.7|28665.7|28686.5|28666.5|28686.7|28666.7|28685.7|28665.7|11
1648787100000|2022-04-01 04:25:00|28685.4|28665.4|28685.4|28665.4|28685.4|28665.4|28685.4|28665.4|1
1648787400000|2022-04-01 04:30:00|28685.2|28665.2|28679.3|28659.3|28685.2|28665.2|28675.4|28655.4|15
1648787700000|2022-04-01 04:35:00|28679.1|28659.1|28675.2|28655.2|28680|28660|28675|28655|11
1648788000000|2022-04-01 04:40:00|28675.7|28655.7|28680|28660|28680|28660|28675.7|28655.7|18
1648788300000|2022-04-01 04:45:00|28680.5|28660.5|28682.2|28662.2|28684.7|28664.7|28680|28660|23
1648788600000|2022-04-01 04:50:00|28682|28662|28684.7|28664.7|28685.7|28665.7|28680.2|28660.2|24
1648788900000|2022-04-01 04:55:00|28684.5|28664.5|28685.2|28665.2|28685.2|28665.2|28684.5|28664.5|3
1648789200000|2022-04-01 05:00:00|28685.5|28665.5|28685.4|28665.4|28686.5|28666.5|28685|28665|17
1648789500000|2022-04-01 05:05:00|28686|28666|28686|28666|28686|28666|28685.4|28665.4|9
1648789800000|2022-04-01 05:10:00|28685.4|28665.4|28686|28666|28686|28666|28685.4|28665.4|2
1648790100000|2022-04-01 05:15:00|28688.7|28668.7|28692.4|28672.4|28698.1|28678.1|28686|28666|39
1648790400000|2022-04-01 05:20:00|28690.7|28670.7|28694|28674|28694.5|28674.5|28689.7|28669.7|20
1648790700000|2022-04-01 05:25:00|28691.4|28671.4|28691.5|28671.5|28693.5|28673.5|28690.5|28670.5|14
1648791000000|2022-04-01 05:30:00|28691|28671|28691|28671|28691.5|28671.5|28690.4|28670.4|20
1648791300000|2022-04-01 05:35:00|28691.5|28671.5|28685.7|28665.7|28691.5|28671.5|28685.2|28665.2|28
1648791600000|2022-04-01 05:40:00|28685.2|28665.2|28684.2|28664.2|28685.2|28665.2|28683.4|28663.4|30
1648791900000|2022-04-01 05:45:00|28684|28664|28683.1|28663.1|28685.4|28665.4|28682.5|28662.5|34
1648792200000|2022-04-01 05:50:00|28683.4|28663.4|28682|28662|28683.7|28663.7|28681.2|28661.2|30
1648792500000|2022-04-01 05:55:00|28682.2|28662.2|28682|28662|28684|28664|28682|28662|9
1648792800000|2022-04-01 06:00:00|28682.5|28662.5|28682.9|28662.9|28683|28663|28682.5|28662.5|12
1648793100000|2022-04-01 06:05:00|28682.5|28662.5|28684.3|28664.3|28685|28665|28682.5|28662.5|30
1648793400000|2022-04-01 06:10:00|28683.8|28663.8|28693.1|28673.1|28693.5|28673.5|28683.8|28663.8|39
1648793700000|2022-04-01 06:15:00|28693.3|28673.3|28690|28670|28696|28676|28683|28663|40
1648794000000|2022-04-01 06:20:00|28685.3|28665.3|28668.9|28648.9|28688.8|28668.8|28668.6|28648.6|49
1648794300000|2022-04-01 06:25:00|28669.2|28649.2|28674.1|28654.1|28683.8|28663.8|28668.2|28648.2|76
1648794600000|2022-04-01 06:30:00|28671.1|28651.1|28673.8|28653.8|28676.5|28656.5|28669.1|28649.1|45
1648794900000|2022-04-01 06:35:00|28674|28654|28676.8|28656.8|28676.8|28656.8|28674|28654|8
1648795200000|2022-04-01 06:40:00|28677.2|28657.2|28677.2|28657.2|28677.2|28657.2|28676.8|28656.8|9
1648795500000|2022-04-01 06:45:00|28677.8|28657.8|28677.2|28657.2|28677.8|28657.8|28677.2|28657.2|2
1648795800000|2022-04-01 06:50:00|28677.8|28657.8|28677.2|28657.2|28677.8|28657.8|28677.2|28657.2|2
1648796100000|2022-04-01 06:55:00|28676.8|28656.8|28673.4|28653.4|28677.2|28657.2|28673.4|28653.4|30
1648796400000|2022-04-01 07:00:00|28672.3|28652.3|28676|28656|28676.4|28656.4|28669.8|28649.8|25
1648796700000|2022-04-01 07:05:00|28675.4|28655.4|28673.4|28653.4|28676.5|28656.5|28673.4|28653.4|9
1648797000000|2022-04-01 07:10:00|28673|28653|28669|28649|28676|28656|28667.2|28647.2|32
1648797300000|2022-04-01 07:15:00|28672.5|28652.5|28668.3|28648.3|28672.5|28652.5|28668.1|28648.1|37
1648797600000|2022-04-01 07:20:00|28665|28645|28662.6|28642.6|28665|28645|28656.3|28636.3|87
1648797900000|2022-04-01 07:25:00|28663|28643|28671|28651|28678.5|28658.5|28662.5|28642.5|141
1648798200000|2022-04-01 07:30:00|28670.4|28650.4|28671|28651|28672|28652|28670|28650|77
1648798500000|2022-04-01 07:35:00|28672.4|28652.4|28672.5|28652.5|28674|28654|28670.8|28650.8|41
1648798800000|2022-04-01 07:40:00|28672|28652|28673|28653|28674|28654|28672|28652|41
1648799100000|2022-04-01 07:45:00|28672.8|28652.8|28663|28643|28673.2|28653.2|28663|28643|20
1648799400000|2022-04-01 07:50:00|28663.1|28643.1|28664.5|28644.5|28665.1|28645.1|28658.4|28638.4|62
1648799700000|2022-04-01 07:55:00|28665|28645|28661.5|28641.5|28668.5|28648.5|28656.9|28636.9|45
1648800000000|2022-04-01 08:00:00|28663|28643|28665.5|28645.5|28670|28650|28663|28643|64
1648800300000|2022-04-01 08:05:00|28663|28643|28661|28641|28665.5|28645.5|28658.4|28638.4|33
1648800600000|2022-04-01 08:10:00|28661.4|28641.4|28662.4|28642.4|28663|28643|28661|28641|26
1648800900000|2022-04-01 08:15:00|28662|28642|28663.5|28643.5|28666|28646|28661.5|28641.5|25
1648801200000|2022-04-01 08:20:00|28663|28643|28659.4|28639.4|28663.5|28643.5|28659.4|28639.4|7
1648801500000|2022-04-01 08:25:00|28661.4|28641.4|28659.4|28639.4|28661.4|28641.4|28659.4|28639.4|4
1648801800000|2022-04-01 08:30:00|28659.6|28639.6|28655.5|28635.5|28662.5|28642.5|28655.5|28635.5|47
1648802100000|2022-04-01 08:35:00|28653.1|28633.1|28657|28622|28662.2|28633.5|28650.5|28622|12
1648802400000|2022-04-01 08:40:00|28657.6|28622.6|28649.1|28629.1|28657.6|28630.5|28649.1|28622|29
1648802700000|2022-04-01 08:45:00|28649.2|28629.2|28648.5|28628.5|28661.6|28633.1|28645.7|28621.6|24
1648803000000|2022-04-01 08:50:00|28649.1|28629.1|28648.5|28628.5|28649.1|28629.1|28648.5|28628.5|6
1648803300000|2022-04-01 08:55:00|28649.1|28629.1|28658.6|28623.6|28661.1|28636.5|28649.1|28623.6|14
1648803600000|2022-04-01 09:00:00|28660.2|28625.2|28658.6|28623.6|28660.2|28625.2|28658|28623|6
1648803900000|2022-04-01 09:05:00|28653.1|28633.1|28665|28630|28665.6|28633.5|28650.7|28629.1|15
1648804200000|2022-04-01 09:10:00|28664.8|28629.8|28664.8|28629.8|28664.8|28629.8|28664.8|28629.8|1
1648804800000|2022-04-01 09:20:00|28656.1|28636.1|28661.2|28641.2|28663.1|28643.1|28656.1|28636.1|18
1648805100000|2022-04-01 09:25:00|28660.7|28640.7|28658.5|28638.5|28660.7|28640.7|28657.6|28637.6|11
1648805400000|2022-04-01 09:30:00|28658.1|28638.1|28647.5|28627.5|28658.1|28638.1|28639.7|28619.7|29
1648805700000|2022-04-01 09:35:00|28651.5|28631.5|28650.5|28630.5|28651.6|28631.6|28650.5|28630.5|3
1648806300000|2022-04-01 09:45:00|28649.5|28629.5|28658|28623|28658|28629.5|28649.1|28618.8|16
1648806600000|2022-04-01 09:50:00|28651.5|28631.5|28652.5|28632.5|28652.5|28632.5|28651.5|28631.5|2
1648806900000|2022-04-01 09:55:00|28653.1|28633.1|28654.9|28634.9|28654.9|28634.9|28653.1|28633.1|14
1648807200000|2022-04-01 10:00:00|28654.5|28634.5|28656.1|28636.1|28656.1|28636.1|28653.5|28633.5|7
1648807500000|2022-04-01 10:05:00|28657.1|28637.1|28653.1|28633.1|28659.1|28639.1|28653.1|28633.1|11
1648807800000|2022-04-01 10:10:00|28652.9|28632.9|28653.2|28633.2|28653.2|28633.2|28652.1|28632.1|9
1648808100000|2022-04-01 10:15:00|28654.4|28634.4|28657.4|28637.4|28657.4|28637.4|28654.4|28634.4|7
1648808400000|2022-04-01 10:20:00|28656.3|28636.3|28656|28636|28656.3|28636.3|28655.5|28635.5|6
1648808700000|2022-04-01 10:25:00|28656.4|28636.4|28641.5|28606.5|28656.9|28636.9|28638|28603|16
1648809000000|2022-04-01 10:30:00|28635.6|28600.6|28657|28622|28659.1|28624.1|28635.6|28600.6|9
1648809300000|2022-04-01 10:35:00|28651.1|28631.1|28654.5|28634.5|28654.5|28634.5|28651.1|28631.1|3
1648809600000|2022-04-01 10:40:00|28657.4|28637.4|28662.5|28642.5|28662.5|28642.5|28653.2|28633.2|19
1648809900000|2022-04-01 10:45:00|28662.6|28642.6|28654.1|28634.1|28662.7|28642.7|28653|28633|17
1648810200000|2022-04-01 10:50:00|28657.1|28637.1|28657.5|28637.5|28658.1|28638.1|28656.5|28636.5|9
1648810500000|2022-04-01 10:55:00|28657.6|28637.6|28657.1|28637.1|28658.4|28638.4|28656.6|28636.6|17
1648810800000|2022-04-01 11:00:00|28656.9|28636.9|28652.5|28632.5|28657.4|28637.4|28649.9|28629.9|36
1648811100000|2022-04-01 11:05:00|28653.5|28633.5|28652.6|28632.6|28655.9|28635.9|28651.6|28631.6|16
1648811400000|2022-04-01 11:10:00|28652.5|28632.5|28657.4|28637.4|28657.5|28637.5|28652.1|28632.1|13
1648811700000|2022-04-01 11:15:00|28657.5|28637.5|28652.9|28632.9|28657.5|28637.5|28652.6|28632.6|12
1648812300000|2022-04-01 11:25:00|28654.4|28634.4|28658|28638|28658|28638|28654.4|28634.4|2
1648812600000|2022-04-01 11:30:00|28657.5|28637.5|28654.4|28634.4|28657.5|28637.5|28653.9|28633.9|14
1648812900000|2022-04-01 11:35:00|28654.1|28634.1|28652.6|28632.6|28654.1|28634.1|28650.6|28630.6|16
1648813200000|2022-04-01 11:40:00|28653.1|28633.1|28649.9|28629.9|28653.1|28633.1|28648.4|28628.4|8
1648813500000|2022-04-01 11:45:00|28650.6|28630.6|28653.4|28633.4|28653.9|28633.9|28649.4|28629.4|22
1648813800000|2022-04-01 11:50:00|28653.6|28633.6|28653.6|28633.6|28653.6|28633.6|28653.1|28633.1|5
1648814100000|2022-04-01 11:55:00|28653.1|28633.1|28658|28638|28659.9|28639.9|28652.6|28632.6|15
1648814400000|2022-04-01 12:00:00|28657|28637|28653.1|28633.1|28657.7|28637.7|28653.1|28633.1|17
1648814700000|2022-04-01 12:05:00|28653.9|28633.9|28657|28637|28658.5|28638.5|28653.9|28633.9|21
1648815000000|2022-04-01 12:10:00|28656.5|28636.5|28646.7|28626.7|28657|28637|28645.5|28625.5|26
1648815300000|2022-04-01 12:15:00|28646.2|28626.2|28647.1|28627.1|28648.9|28628.9|28641.7|28621.7|21
1648815600000|2022-04-01 12:20:00|28647.5|28627.5|28657|28622|28658|28630|28647.5|28620|19
1648815900000|2022-04-01 12:25:00|28656.5|28621.5|28638|28596|28657.5|28621.5|28637.5|28595.5|22
1648816200000|2022-04-01 12:30:00|28656.5|28614.5|28657|28622|28658|28623|28652.5|28614|28
1648816500000|2022-04-01 12:35:00|28656|28621|28655.5|28620.5|28656|28621|28655.5|28620.5|4
1648816800000|2022-04-01 12:40:00|28654.6|28619.6|28655.5|28620.5|28656|28621|28653.8|28618.8|13
1648817100000|2022-04-01 12:45:00|28654.3|28619.3|28654.3|28619.3|28654.3|28619.3|28654.3|28619.3|1
1648817400000|2022-04-01 12:50:00|28646.1|28626.1|28648.1|28628.1|28648.1|28628.1|28644.5|28624.5|10
1648817700000|2022-04-01 12:55:00|28644.5|28624.5|28643.8|28623.8|28645.8|28625.8|28643.8|28623.8|7
1648818000000|2022-04-01 13:00:00|28643.7|28623.7|28650|28615|28655|28623.7|28643.7|28615|9
1648818300000|2022-04-01 13:05:00|28650.4|28615.4|28649.4|28629.4|28655.4|28631|28646.6|28615.4|39
1648818600000|2022-04-01 13:10:00|28648.9|28628.9|28647.6|28627.6|28649.4|28629.4|28646.5|28626.5|30
1648818900000|2022-04-01 13:15:00|28648.1|28628.1|28661.1|28626.1|28661.1|28635|28647.6|28626.1|26
1648819200000|2022-04-01 13:20:00|28661.6|28626.6|28662.5|28627.5|28662.5|28627.5|28661|28626|11
1648819500000|2022-04-01 13:25:00|28662.1|28627.1|28674.6|28639.6|28676.1|28641.8|28656.5|28627.1|27
1648819800000|2022-04-01 13:30:00|28674|28639|28666.6|28631.6|28674|28639|28664.4|28629.4|21
1648820100000|2022-04-01 13:35:00|28666|28631|28666|28631|28666|28631|28666|28631|1
1648820400000|2022-04-01 13:40:00|28666.4|28631.4|28664|28629|28666.4|28631.4|28664|28629|5
1648820700000|2022-04-01 13:45:00|28665.1|28630.1|28665.9|28630.9|28666.2|28631.2|28665.1|28630.1|6
1648821000000|2022-04-01 13:50:00|28665.4|28630.4|28665.9|28645.9|28673.9|28646.4|28665.4|28630.4|16
1648821300000|2022-04-01 13:55:00|28662.5|28642.5|28670|28635|28671|28643.5|28662|28635|11
1648821600000|2022-04-01 14:00:00|28671.5|28636.5|28660.9|28640.9|28671.5|28643.5|28660.9|28634|24
1648821900000|2022-04-01 14:05:00|28661.4|28641.4|28665.5|28645.5|28666|28646|28661.4|28641.4|12
1648822200000|2022-04-01 14:10:00|28666|28646|28666|28646|28666.5|28646.5|28666|28646|5
1648822500000|2022-04-01 14:15:00|28665.5|28645.5|28667|28647|28667|28647|28665|28645|16
1648822800000|2022-04-01 14:20:00|28666.5|28646.5|28669|28649|28669|28649|28666.5|28646.5|8
1648823100000|2022-04-01 14:25:00|28670|28650|28671|28651|28673.5|28653.5|28668|28648|13
1648823400000|2022-04-01 14:30:00|28671.5|28651.5|28672.5|28652.5|28673|28653|28669.7|28649.7|27
1648823700000|2022-04-01 14:35:00|28672|28652|28670|28650|28673.5|28653.5|28669.5|28649.5|17
1648824000000|2022-04-01 14:40:00|28670.5|28650.5|28671|28651|28673|28653|28670.5|28650.5|7
1648824300000|2022-04-01 14:45:00|28670.5|28650.5|28671|28651|28671|28651|28667.5|28647.5|5
1648824600000|2022-04-01 14:50:00|28668.5|28648.5|28670|28650|28670.5|28650.5|28668.5|28648.5|17
1648824900000|2022-04-01 14:55:00|28669.9|28649.9|28652.5|28632.5|28673.1|28650|28652|28625.2|46
1648825200000|2022-04-01 15:00:00|28653|28633|28659|28639|28659.5|28639.5|28652.5|28632.5|15
1648825800000|2022-04-01 15:10:00|28658.5|28638.5|28654.5|28634.5|28658.5|28638.5|28654.5|28634.5|4
1648826100000|2022-04-01 15:15:00|28655|28635|28659|28639|28659.5|28639.5|28655|28635|6
1648826700000|2022-04-01 15:25:00|28659.1|28639.1|28660|28640|28660|28640|28659.1|28639.1|3
1648827600000|2022-04-01 15:40:00|28660.5|28640.5|28660.5|28640.5|28662.5|28642.5|28660|28640|8
1648827900000|2022-04-01 15:45:00|28661|28641|28661.5|28641.5|28662|28642|28661|28641|4
1648828200000|2022-04-01 15:50:00|28662|28642|28669.5|28634.5|28670|28642.5|28661.5|28634|10
1648828500000|2022-04-01 15:55:00|28669.4|28634.4|28660.5|28640.5|28669.4|28641|28656.9|28633.5|34
1648828800000|2022-04-01 16:00:00|28661|28641|28660.6|28640.6|28661.5|28641.5|28660.6|28640.6|4
1648829100000|2022-04-01 16:05:00|28661|28641|28660.5|28640.5|28662.5|28642.5|28657.5|28637.5|28
1648829400000|2022-04-01 16:10:00|28661|28641|28660.6|28640.6|28661|28641|28660.1|28640.1|5
1648829700000|2022-04-01 16:15:00|28661.3|28641.3|28671.5|28651.5|28671.5|28651.5|28661.3|28641.3|18
1648830000000|2022-04-01 16:20:00|28671.1|28651.1|28670|28650|28671.1|28651.1|28666.5|28646.5|27
1648830300000|2022-04-01 16:25:00|28669.5|28649.5|28669.5|28649.5|28670.4|28650.4|28669.5|28649.5|5
1648830600000|2022-04-01 16:30:00|28677.3|28642.3|28680|28645|28680.3|28645.3|28677.3|28642.3|6
1648830900000|2022-04-01 16:35:00|28680.5|28645.5|28673|28653|28680.5|28653|28672|28645|7
1648831200000|2022-04-01 16:40:00|28672.5|28652.5|28668.5|28648.5|28673.5|28653.5|28668|28648|11
1648831500000|2022-04-01 16:45:00|28669|28649|28667.5|28647.5|28675.5|28649|28665.5|28639|18
1648831800000|2022-04-01 16:50:00|28666.5|28646.5|28667.5|28647.5|28668|28648|28665.5|28645.5|10
1648832100000|2022-04-01 16:55:00|28666.5|28646.5|28670.5|28650.5|28670.5|28650.5|28666.5|28646.5|12
1648832400000|2022-04-01 17:00:00|28671|28651|28679.8|28644.8|28679.8|28651|28671|28643|6
1648832700000|2022-04-01 17:05:00|28680.3|28645.3|28673|28653|28681|28653.5|28671|28645|17
1648833000000|2022-04-01 17:10:00|28673.5|28653.5|28673|28653|28673.5|28653.5|28672.5|28652.5|4
1648833300000|2022-04-01 17:15:00|28672.5|28652.5|28674|28654|28675|28655|28672.5|28652.5|8
1648833600000|2022-04-01 17:20:00|28674.5|28654.5|28677.5|28657.5|28682|28659.5|28673.5|28646.5|25
1648833900000|2022-04-01 17:25:00|28677|28657|28681.3|28646.3|28682.5|28657.5|28674.5|28645.8|27
1648834200000|2022-04-01 17:30:00|28681.5|28646.5|28681|28646|28682|28647|28680.8|28645.8|12
1648834500000|2022-04-01 17:35:00|28680.8|28645.8|28671.2|28636.2|28680.8|28652|28665|28634|15
1648834800000|2022-04-01 17:40:00|28670.4|28635.4|28672.8|28637.8|28672.8|28637.8|28669.5|28634.5|11
1648835100000|2022-04-01 17:45:00|28670.5|28635.5|28671.4|28636.4|28671.9|28636.9|28670.5|28635.5|3
1648837200000|2022-04-01 18:20:00|28669|28634|28666.4|28631.4|28669|28634|28663.9|28628.9|15
1648837500000|2022-04-01 18:25:00|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|28666.9|28631.9|1
1648837800000|2022-04-01 18:30:00|28666.7|28631.7|28665.5|28630.5|28666.7|28631.7|28665.5|28630.5|5
1648838100000|2022-04-01 18:35:00|28666|28631|28666.5|28631.5|28666.5|28631.5|28666|28631|16
1648838400000|2022-04-01 18:40:00|28666|28631|28666.5|28631.5|28666.5|28631.5|28666|28631|6
1648838700000|2022-04-01 18:45:00|28666.4|28631.4|28666.9|28631.9|28666.9|28631.9|28666.4|28631.4|2
1648839000000|2022-04-01 18:50:00|28666.7|28631.7|28666.7|28631.7|28666.7|28631.7|28666.7|28631.7|1
1648839300000|2022-04-01 18:55:00|28667.2|28632.2|28659.7|28639.7|28669.8|28639.9|28659.7|28629.8|8
1648839600000|2022-04-01 19:00:00|28659.3|28639.3|28668|28633|28668|28640|28659.3|28633|3
1648839900000|2022-04-01 19:05:00|28667.2|28632.2|28668|28633|28668|28633|28667.2|28632.2|4
1648840200000|2022-04-01 19:10:00|28662|28627|28664|28629|28664|28635.7|28655.7|28625|5
1648840500000|2022-04-01 19:15:00|28663.5|28628.5|28662.5|28627.5|28663.5|28628.5|28662.5|28627.5|13
1648840800000|2022-04-01 19:20:00|28663|28628|28662.5|28627.5|28663|28628|28662.5|28627.5|4
1648841100000|2022-04-01 19:25:00|28663|28628|28663|28628|28663|28628|28662.5|28627.5|7
1648841400000|2022-04-01 19:30:00|28662.5|28627.5|28662.4|28627.4|28663|28628|28662|28627|7
1648842300000|2022-04-01 19:45:00|28661.4|28626.4|28660.9|28625.9|28661.5|28626.5|28660.7|28625.7|5
1648842600000|2022-04-01 19:50:00|28660.5|28625.5|28659.4|28624.4|28660.5|28625.5|28659.4|28624.4|7
1648842900000|2022-04-01 19:55:00|28658.9|28623.9|28660.4|28625.4|28660.4|28625.4|28658.9|28623.9|4
1649032200000|2022-04-04 00:30:00|28671|28629|28650.1|28608.1|28671|28629|28650.1|28608.1|2
1649033400000|2022-04-04 00:50:00|28659|28617|28659|28617|28659|28617|28659|28617|1
1649034000000|2022-04-04 01:00:00|28650|28608|28654|28612|28654|28612|28650|28608|2
1649034300000|2022-04-04 01:05:00|28653.8|28611.8|28650.1|28608.1|28656.4|28614.4|28650.1|28608.1|5
1649034600000|2022-04-04 01:10:00|28644.8|28602.8|28647.5|28605.5|28649.5|28607.5|28644|28602|51
1649034900000|2022-04-04 01:15:00|28647.8|28605.8|28643.2|28601.2|28647.8|28605.8|28640.7|28598.7|26
1649035200000|2022-04-04 01:20:00|28644.7|28602.7|28643.2|28601.2|28644.7|28602.7|28643.2|28601.2|2
1649035500000|2022-04-04 01:25:00|28645.5|28603.5|28645.5|28603.5|28645.5|28603.5|28645.5|28603.5|1
1649035800000|2022-04-04 01:30:00|28647|28605|28645.5|28603.5|28647|28605|28645.5|28603.5|2
1649036400000|2022-04-04 01:40:00|28645|28603|28644.5|28602.5|28646|28604|28644|28602|9
1649036700000|2022-04-04 01:45:00|28646|28604|28644|28602|28646|28604|28643.5|28601.5|5
1649037000000|2022-04-04 01:50:00|28643.5|28601.5|28643.5|28601.5|28643.5|28601.5|28643.5|28601.5|1
1649037300000|2022-04-04 01:55:00|28643|28601|28651|28609|28651|28609|28643|28601|3
1649037600000|2022-04-04 02:00:00|28651.5|28609.5|28657.5|28622.5|28659|28624|28651|28609|40
1649037900000|2022-04-04 02:05:00|28658|28623|28655.5|28620.5|28658.5|28623.5|28655.5|28620.5|6
1649038200000|2022-04-04 02:10:00|28655|28620|28657|28622|28658|28623|28654.5|28619.5|15
1649039700000|2022-04-04 02:35:00|28657.5|28622.5|28656|28621|28659|28624|28655.5|28620.5|13
1649040000000|2022-04-04 02:40:00|28655.5|28620.5|28658|28623|28659|28624|28655.5|28620.5|5
1649040300000|2022-04-04 02:45:00|28656|28621|28656|28621|28656|28621|28656|28621|1
1649040900000|2022-04-04 02:55:00|28655.5|28620.5|28656|28621|28656|28621|28655|28620|3
1649041200000|2022-04-04 03:00:00|28656.5|28621.5|28657|28622|28657|28622|28656|28621|8
1649041500000|2022-04-04 03:05:00|28657.5|28622.5|28659|28624|28659|28624|28657.5|28622.5|2
1649041800000|2022-04-04 03:10:00|28658.5|28623.5|28657|28622|28659|28624|28655.5|28620.5|10
1649042400000|2022-04-04 03:20:00|28656.5|28621.5|28657|28622|28657|28622|28656.5|28621.5|2
1649042700000|2022-04-04 03:25:00|28657.5|28622.5|28657|28622|28657.5|28622.5|28657|28622|2
1649043600000|2022-04-04 03:40:00|28656.5|28621.5|28657|28622|28657.5|28622.5|28655.5|28620.5|15
1649043900000|2022-04-04 03:45:00|28656.5|28621.5|28657|28622|28657|28622|28655.5|28620.5|5
1649044200000|2022-04-04 03:50:00|28657.5|28622.5|28657|28622|28657.5|28622.5|28657|28622|2
1649044800000|2022-04-04 04:00:00|28657.5|28622.5|28659|28624|28659.5|28624.5|28657|28622|14
1649045100000|2022-04-04 04:05:00|28659.5|28624.5|28659|28624|28659.5|28624.5|28659|28624|2
1649045400000|2022-04-04 04:10:00|28658|28623|28658.5|28623.5|28660|28625|28658|28623|5
1649045700000|2022-04-04 04:15:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|2
1649046000000|2022-04-04 04:20:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|2
1649046300000|2022-04-04 04:25:00|28659|28624|28658.5|28623.5|28659|28624|28658.5|28623.5|4
1649046600000|2022-04-04 04:30:00|28658|28623|28658.5|28623.5|28658.5|28623.5|28658|28623|2
1649046900000|2022-04-04 04:35:00|28658|28623|28656.5|28621.5|28658|28623|28656|28621|7
1649047500000|2022-04-04 04:45:00|28656|28621|28653|28618|28656|28621|28652.5|28617.5|13
1649048400000|2022-04-04 05:00:00|28646|28626|28646.5|28626.5|28646.5|28626.5|28646|28626|2
1649049300000|2022-04-04 05:15:00|28646|28626|28642|28622|28646.5|28626.5|28641.5|28621.5|14
1649049600000|2022-04-04 05:20:00|28641.5|28621.5|28642.5|28622.5|28642.5|28622.5|28641.5|28621.5|3
1649049900000|2022-04-04 05:25:00|28640|28620|28637.5|28617.5|28640|28620|28637.5|28617.5|4
1649050200000|2022-04-04 05:30:00|28636.5|28616.5|28634.5|28614.5|28636.5|28616.5|28633.5|28613.5|9
1649050500000|2022-04-04 05:35:00|28632.5|28612.5|28631|28596|28637.5|28612.5|28631|28596|25
1649050800000|2022-04-04 05:40:00|28631.5|28596.5|28635|28600|28637|28602|28630.5|28595.5|72
1649051100000|2022-04-04 05:45:00|28634.5|28599.5|28635|28600|28641|28606|28634.5|28599.5|21
1649051700000|2022-04-04 05:55:00|28635.5|28600.5|28633|28598|28636|28601|28632.5|28597.5|6
1649052000000|2022-04-04 06:00:00|28633.5|28598.5|28634|28599|28635.5|28600.5|28633.5|28598.5|14
1649052300000|2022-04-04 06:05:00|28634.5|28599.5|28634.5|28599.5|28634.5|28599.5|28634.5|28599.5|1
1649052600000|2022-04-04 06:10:00|28635|28600|28649|28614|28652.5|28617.5|28635|28600|30
1649052900000|2022-04-04 06:15:00|28648.5|28613.5|28645.5|28610.5|28648.5|28620.5|28640|28609.5|15
1649053200000|2022-04-04 06:20:00|28644.5|28609.5|28632|28597|28645|28610|28626|28596|28
1649053500000|2022-04-04 06:25:00|28631|28596|28630|28595|28632.5|28597.5|28629.5|28594.5|15
1649053800000|2022-04-04 06:30:00|28630.5|28595.5|28629.5|28594.5|28630.5|28595.5|28629|28594|4
1649054100000|2022-04-04 06:35:00|28630|28595|28633|28598|28633.5|28598.5|28630|28595|17
1649054400000|2022-04-04 06:40:00|28633.5|28598.5|28632.5|28597.5|28633.5|28598.5|28632.5|28597.5|3
1649054700000|2022-04-04 06:45:00|28632|28597|28632|28597|28633.5|28598.5|28632|28597|11
1649055000000|2022-04-04 06:50:00|28632.5|28597.5|28632.5|28597.5|28633|28598|28632.5|28597.5|3
1649055300000|2022-04-04 06:55:00|28633|28598|28633.5|28598.5|28635.5|28600.5|28632|28597|20
1649055600000|2022-04-04 07:00:00|28633|28598|28631.5|28596.5|28633.5|28598.5|28631|28596|7
1649055900000|2022-04-04 07:05:00|28631|28596|28628.5|28608.5|28636.5|28608.5|28627.5|28596|16
1649056200000|2022-04-04 07:10:00|28628|28608|28628|28608|28628|28608|28627|28607|3
1649056500000|2022-04-04 07:15:00|28629|28609|28643|28608|28643|28623|28629|28607.5|43
1649056800000|2022-04-04 07:20:00|28642.5|28607.5|28643|28608|28643|28608|28642.5|28607.5|10
1649057100000|2022-04-04 07:25:00|28650.1|28615.1|28640.5|28605.5|28653.5|28618.5|28640.5|28605.5|43
1649057400000|2022-04-04 07:30:00|28642|28607|28640.5|28605.5|28642|28607|28640.5|28605.5|9
1649057700000|2022-04-04 07:35:00|28641|28606|28641|28606|28641|28606|28641|28606|1
1649058300000|2022-04-04 07:45:00|28633|28613|28633.5|28613.5|28633.5|28613.5|28633|28613|2
1649058600000|2022-04-04 07:50:00|28633|28613|28633.5|28613.5|28633.5|28613.5|28632.5|28612.5|4
1649058900000|2022-04-04 07:55:00|28633|28613|28620.5|28585.5|28638|28613|28613.5|28578.5|32
1649059200000|2022-04-04 08:00:00|28620.3|28585.3|28626|28591|28628.3|28593.3|28620.3|28585.3|18
1649059500000|2022-04-04 08:05:00|28626.3|28591.3|28628.2|28593.2|28628.7|28593.7|28626.3|28591.3|8
1649059800000|2022-04-04 08:10:00|28628.7|28593.7|28628.7|28593.7|28629|28594|28628.2|28593.2|6
1649060100000|2022-04-04 08:15:00|28628.4|28593.4|28616.7|28581.7|28628.4|28593.4|28613.5|28578.5|23
1649060400000|2022-04-04 08:20:00|28614.2|28579.2|28614.5|28579.5|28616.8|28581.8|28612.5|28577.5|17
1649060700000|2022-04-04 08:25:00|28614|28579|28616.4|28581.4|28616.5|28581.5|28614|28579|8
1649061000000|2022-04-04 08:30:00|28617|28582|28615.5|28580.5|28617|28582|28615.5|28580.5|3
1649061300000|2022-04-04 08:35:00|28614.9|28579.9|28614.9|28579.9|28614.9|28579.9|28614.9|28579.9|1
1649061900000|2022-04-04 08:45:00|28615.5|28580.5|28613|28593|28615.5|28593|28613|28580.5|2
1649062200000|2022-04-04 08:50:00|28612.4|28592.4|28612.4|28592.4|28612.4|28592.4|28612.4|28592.4|1
1649062500000|2022-04-04 08:55:00|28616.4|28596.4|28625.4|28605.4|28625.8|28605.8|28615.9|28595.9|8
1649062800000|2022-04-04 09:00:00|28625.9|28605.9|28626.8|28606.8|28627|28607|28625.9|28605.9|3
1649063100000|2022-04-04 09:05:00|28618|28598|28621|28601|28621|28601|28617.5|28597.5|8
1649063400000|2022-04-04 09:10:00|28617.2|28597.2|28617.7|28597.7|28617.7|28597.7|28617.2|28597.2|2
1649063700000|2022-04-04 09:15:00|28618|28598|28618|28598|28618|28598|28618|28598|1
1649064300000|2022-04-04 09:25:00|28620.2|28600.2|28620.7|28600.7|28620.7|28600.7|28618|28598|4
1649064600000|2022-04-04 09:30:00|28620.2|28600.2|28618|28598|28620.2|28600.2|28618|28598|2
1649064900000|2022-04-04 09:35:00|28621.4|28601.4|28620.4|28600.4|28621.4|28601.4|28620.4|28600.4|2
1649065200000|2022-04-04 09:40:00|28623|28603|28623|28603|28623|28603|28623|28603|1
1649066100000|2022-04-04 09:55:00|28625|28605|28626|28606|28626|28606|28625|28605|3
1649066400000|2022-04-04 10:00:00|28627|28607|28627|28607|28627|28607|28627|28607|1
1649066700000|2022-04-04 10:05:00|28626|28606|28626.4|28606.4|28626.4|28606.4|28626|28606|2
1649069400000|2022-04-04 10:50:00|28624|28604|28624|28604|28628.9|28604|28624|28593.9|3
1649069700000|2022-04-04 10:55:00|28623.4|28603.4|28624|28604|28630.9|28605.4|28623.4|28594|12
1649070000000|2022-04-04 11:00:00|28628.9|28593.9|28624|28604|28628.9|28604|28624|28593.9|2
1649071200000|2022-04-04 11:20:00|28626|28606|28624|28604|28626|28606|28618.4|28598.4|7
1649071500000|2022-04-04 11:25:00|28626|28606|28624|28604|28626|28606|28619|28599|6
1649072100000|2022-04-04 11:35:00|28625|28605|28626|28606|28626.9|28606.9|28625|28605|4
1649072400000|2022-04-04 11:40:00|28624.4|28604.4|28624|28604|28624.8|28604.8|28623.6|28603.6|11
1649072700000|2022-04-04 11:45:00|28624.4|28604.4|28624|28604|28624.6|28604.6|28624|28604|4
1649073000000|2022-04-04 11:50:00|28624.4|28604.4|28626|28606|28626|28606|28624.4|28604.4|3
1649073300000|2022-04-04 11:55:00|28627.4|28607.4|28627.3|28607.3|28627.4|28607.4|28627.3|28607.3|4
1649073600000|2022-04-04 12:00:00|28626.8|28606.8|28626.8|28606.8|28626.8|28606.8|28626.8|28606.8|1
1649074200000|2022-04-04 12:10:00|28627.3|28607.3|28626|28606|28627.6|28607.6|28626|28606|3
1649074800000|2022-04-04 12:20:00|28625.6|28605.6|28626|28606|28626|28606|28625.4|28605.4|12
1649075400000|2022-04-04 12:30:00|28625.4|28605.4|28625.4|28605.4|28625.4|28605.4|28625.4|28605.4|1
1649076300000|2022-04-04 12:45:00|28628|28608|28635|28615|28641|28621|28627.6|28607.6|15
1649077200000|2022-04-04 13:00:00|28642.5|28607.5|28642.6|28607.6|28642.6|28607.6|28642.5|28607.5|2
1649077800000|2022-04-04 13:10:00|28641|28606|28643|28608|28643|28614.7|28634.1|28604.3|8
1649078100000|2022-04-04 13:15:00|28642.6|28607.6|28613|28578|28642.6|28611|28612.5|28577.5|18
1649078400000|2022-04-04 13:20:00|28613.6|28578.6|28618.5|28598.5|28620.1|28598.5|28613.6|28578.6|14
1649078700000|2022-04-04 13:25:00|28617.5|28597.5|28625.5|28590.5|28631|28604.1|28617.5|28589.7|29
1649079000000|2022-04-04 13:30:00|28625.4|28590.4|28619.5|28584.5|28628.3|28602|28618.1|28584.5|47
1649079300000|2022-04-04 13:35:00|28620|28585|28627|28592|28627|28592|28620|28585|4
1649079600000|2022-04-04 13:40:00|28627.1|28592.1|28618.5|28598.5|28627.5|28598.5|28615.5|28590.4|15
1649079900000|2022-04-04 13:45:00|28619|28599|28628.6|28593.6|28628.6|28600.5|28619|28585|23
1649080200000|2022-04-04 13:50:00|28628.1|28593.1|28618|28583|28628.1|28593.1|28612|28580.6|21
1649080500000|2022-04-04 13:55:00|28619|28584|28610|28590|28625|28597.5|28609.5|28578|30
1649080800000|2022-04-04 14:00:00|28609.5|28589.5|28624.6|28589.6|28625|28590|28609.5|28582|14
1649081100000|2022-04-04 14:05:00|28624.4|28589.4|28612.1|28577.1|28624.9|28597.5|28601|28575|20
1649081400000|2022-04-04 14:10:00|28613.1|28578.1|28620.4|28585.4|28621.2|28593.5|28612.2|28578.1|40
1649081700000|2022-04-04 14:15:00|28620|28585|28614.7|28594.7|28620|28595.2|28613|28585|9
1649082000000|2022-04-04 14:20:00|28615|28595|28615.2|28595.2|28615.2|28595.2|28614.7|28594.7|3
1649082300000|2022-04-04 14:25:00|28614.7|28594.7|28620.5|28600.5|28623|28603|28614.7|28594.7|18
1649082600000|2022-04-04 14:30:00|28628.6|28593.6|28627|28592|28632.6|28598.9|28617.5|28592|18
1649082900000|2022-04-04 14:35:00|28627.6|28592.6|28627.6|28592.6|28627.6|28592.6|28627.6|28592.6|1
1649083200000|2022-04-04 14:40:00|28628|28593|28624.7|28604.7|28635.5|28607.5|28622.5|28593|13
1649083500000|2022-04-04 14:45:00|28624.9|28604.9|28615.1|28595.1|28625|28605|28615.1|28595.1|10
1649083800000|2022-04-04 14:50:00|28615|28595|28623|28588|28623|28595.5|28615|28585.4|12
1649084100000|2022-04-04 14:55:00|28622|28587|28621.7|28586.7|28622.5|28597|28609|28586.7|23
1649084400000|2022-04-04 15:00:00|28621.2|28586.2|28621.6|28586.6|28621.6|28586.6|28620|28585|11
1649084700000|2022-04-04 15:05:00|28617|28582|28620|28585|28629.6|28594.6|28613.6|28578.6|50
1649085000000|2022-04-04 15:10:00|28620.5|28585.5|28613|28593|28620.7|28593.5|28613|28585.2|8
1649085300000|2022-04-04 15:15:00|28613.5|28593.5|28617.5|28582.5|28617.5|28593.5|28610|28582|18
1649085600000|2022-04-04 15:20:00|28617|28582|28609.5|28589.5|28617|28593|28607|28579|20
1649085900000|2022-04-04 15:25:00|28609|28589|28617.4|28582.4|28617.4|28589|28608.5|28581.1|7
1649086200000|2022-04-04 15:30:00|28617.7|28582.7|28616.9|28581.9|28618.4|28583.4|28616.1|28581.1|9
1649086500000|2022-04-04 15:35:00|28616.6|28581.6|28616.6|28581.6|28619|28592.1|28598.1|28576.5|57
1649086800000|2022-04-04 15:40:00|28609.9|28589.9|28609.1|28589.1|28609.9|28589.9|28608.6|28588.6|5
1649087700000|2022-04-04 15:55:00|28608.5|28588.5|28608.5|28588.5|28608.5|28588.5|28608.5|28588.5|1
1649088000000|2022-04-04 16:00:00|28607.6|28587.6|28608.9|28588.9|28609.5|28589.5|28607.6|28587.6|6
1649088300000|2022-04-04 16:05:00|28612.1|28592.1|28619.2|28599.2|28619.2|28599.2|28612.1|28592.1|15
1649088600000|2022-04-04 16:10:00|28619.7|28599.7|28628.7|28593.7|28628.7|28600.2|28619.7|28593.2|4
1649088900000|2022-04-04 16:15:00|28628.2|28593.2|28628.2|28593.2|28628.2|28593.2|28628.2|28593.2|1
1649089800000|2022-04-04 16:30:00|28627.7|28592.7|28627.4|28592.4|28628.2|28593.2|28627.4|28592.4|4
1649090100000|2022-04-04 16:35:00|28627.9|28592.9|28627.4|28592.4|28627.9|28592.9|28627.4|28592.4|2
1649090400000|2022-04-04 16:40:00|28627.9|28592.9|28627.4|28592.4|28627.9|28592.9|28627.4|28592.4|2
1649091000000|2022-04-04 16:50:00|28627.9|28592.9|28628.2|28593.2|28628.2|28593.2|28627.4|28592.4|4
1649091300000|2022-04-04 16:55:00|28627.9|28592.9|28627.9|28592.9|28627.9|28592.9|28627.9|28592.9|1
1649091900000|2022-04-04 17:05:00|28627.4|28592.4|28627.4|28592.4|28627.4|28592.4|28627.4|28592.4|1
1649092800000|2022-04-04 17:20:00|28631|28596|28624.5|28589.5|28631.2|28596.2|28624.5|28589.5|9
1649093100000|2022-04-04 17:25:00|28625|28590|28626.7|28591.7|28627.3|28592.3|28625|28590|7
1649093400000|2022-04-04 17:30:00|28626|28591|28626|28591|28626|28591|28625.5|28590.5|3
1649094000000|2022-04-04 17:40:00|28625.5|28590.5|28625.5|28590.5|28625.5|28590.5|28624.5|28589.5|5
1649094300000|2022-04-04 17:45:00|28625|28590|28617|28597|28625|28597|28616.5|28588.5|10
1649095200000|2022-04-04 18:00:00|28616.5|28596.5|28615.5|28595.5|28616.5|28596.5|28615|28595|5
1649095500000|2022-04-04 18:05:00|28615|28595|28615|28595|28615.5|28595.5|28615|28595|5
1649096400000|2022-04-04 18:20:00|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|1
1649097000000|2022-04-04 18:30:00|28615|28595|28615|28595|28615|28595|28615|28595|1
1649097600000|2022-04-04 18:40:00|28615.5|28595.5|28616|28596|28616|28596|28615.5|28595.5|2
1649097900000|2022-04-04 18:45:00|28616.5|28596.5|28619.5|28599.5|28621|28601|28616.5|28596.5|6
1649098200000|2022-04-04 18:50:00|28619|28599|28619.5|28599.5|28619.5|28599.5|28619|28599|2
1649098500000|2022-04-04 18:55:00|28619|28599|28617.5|28597.5|28619.5|28599.5|28617.5|28597.5|6
1649118600000|2022-04-05 00:30:00|28629.5|28587.5|28629.5|28587.5|28629.5|28587.5|28629.5|28587.5|1
1649119800000|2022-04-05 00:50:00|28628.5|28586.5|28628.5|28586.5|28628.5|28586.5|28628.5|28586.5|1
1649120100000|2022-04-05 00:55:00|28632.5|28590.5|28634|28592|28634|28592|28632.5|28590.5|6
1649120400000|2022-04-05 01:00:00|28633|28591|28629.5|28594.5|28633.5|28594.5|28629.5|28591|10
1649120700000|2022-04-05 01:05:00|28630|28595|28629.5|28594.5|28630|28595|28629.5|28594.5|4
1649121000000|2022-04-05 01:10:00|28629|28594|28626.5|28591.5|28629|28594|28626|28591|12
1649121300000|2022-04-05 01:15:00|28626|28591|28629|28594|28629|28594|28626|28591|19
1649121600000|2022-04-05 01:20:00|28628|28592|28629|28594|28629|28594|28628|28592|18
1649121900000|2022-04-05 01:25:00|28628|28592|28630.5|28595.5|28631|28596|28628|28592|19
1649122200000|2022-04-05 01:30:00|28631|28596|28633.5|28598.5|28634|28599|28631|28596|9
1649122500000|2022-04-05 01:35:00|28634|28599|28640.5|28605.5|28640.5|28605.5|28634|28599|10
1649122800000|2022-04-05 01:40:00|28631.5|28611.5|28631.5|28611.5|28632|28612|28627.5|28607.5|10
1649123100000|2022-04-05 01:45:00|28632|28612|28633|28613|28634|28614|28632|28612|4
1649123700000|2022-04-05 01:55:00|28633.5|28613.5|28630|28610|28633.5|28613.5|28630|28610|2
1649124000000|2022-04-05 02:00:00|28629.5|28609.5|28631|28611|28632|28612|28629.5|28609.5|11
1649124300000|2022-04-05 02:05:00|28631.5|28611.5|28632|28612|28632|28612|28631.5|28611.5|4
1649124900000|2022-04-05 02:15:00|28630.5|28610.5|28626|28606|28631|28611|28625.5|28605.5|8
1649125200000|2022-04-05 02:20:00|28626.5|28606.5|28623.5|28603.5|28626.5|28606.5|28623.5|28603.5|5
1649125500000|2022-04-05 02:25:00|28623|28603|28624.5|28604.5|28625.5|28605.5|28623|28603|6
1649125800000|2022-04-05 02:30:00|28627.5|28607.5|28627.5|28607.5|28629|28609|28622.5|28602.5|13
1649127000000|2022-04-05 02:50:00|28627|28607|28627|28607|28627|28607|28627|28607|1
1649127600000|2022-04-05 03:00:00|28626|28606|28624|28604|28626|28606|28624|28604|5
1649127900000|2022-04-05 03:05:00|28623.5|28603.5|28615.5|28595.5|28623.5|28603.5|28614.5|28594.5|7
1649129100000|2022-04-05 03:25:00|28616|28596|28616.5|28596.5|28617|28597|28616|28596|6
1649129400000|2022-04-05 03:30:00|28617|28597|28617|28597|28617|28597|28617|28597|1
1649129700000|2022-04-05 03:35:00|28616.5|28596.5|28615.5|28595.5|28616.5|28596.5|28615|28595|6
1649130000000|2022-04-05 03:40:00|28615|28595|28615|28595|28615|28595|28615|28595|1
1649130300000|2022-04-05 03:45:00|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|28615.5|28595.5|1
1649130600000|2022-04-05 03:50:00|28614.5|28594.5|28626|28591|28626|28601|28609.5|28588.5|44
1649130900000|2022-04-05 03:55:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|16
1649131200000|2022-04-05 04:00:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|10
1649131500000|2022-04-05 04:05:00|28625.5|28590.5|28626|28591|28626.5|28591.5|28625.5|28590.5|16
1649131800000|2022-04-05 04:10:00|28625.5|28590.5|28626|28591|28626.5|28591.5|28625|28590|27
1649132100000|2022-04-05 04:15:00|28625|28590|28625.5|28590.5|28626|28591|28625|28590|10
1649132400000|2022-04-05 04:20:00|28625|28590|28626|28591|28626|28591|28625|28590|11
1649132700000|2022-04-05 04:25:00|28625.5|28590.5|28626|28591|28626|28591|28625.5|28590.5|10
1649133000000|2022-04-05 04:30:00|28625.5|28590.5|28618.3|28589|28625.5|28590.5|28617|28585.5|27
1649133300000|2022-04-05 04:35:00|28618|28588|28618|28589|28618|28589|28618|28588|10
1649133600000|2022-04-05 04:40:00||28588||28589||28589||28588|10
1649133900000|2022-04-05 04:45:00|28619|28588|28619|28589|28619|28589|28619|28588|10
1649134200000|2022-04-05 04:50:00|28620|28588|28621.5|28586.5|28621.5|28589|28620|28586.5|12
1649134500000|2022-04-05 04:55:00|28622|28587|28622.2|28587.2|28622.2|28587.2|28621.7|28586.7|10
1649134800000|2022-04-05 05:00:00|28621.7|28586.7|28622.2|28587.2|28622.2|28587.2|28621.7|28586.7|8
1649135100000|2022-04-05 05:05:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|29
1649135400000|2022-04-05 05:10:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|24
1649135700000|2022-04-05 05:15:00|28621.7|28586.7|28622.2|28587.2|28622.5|28587.5|28621.5|28586.5|73
1649136000000|2022-04-05 05:20:00|28621.7|28586.7|28622|28587|28622.2|28587.2|28621.5|28586.5|11
1649136300000|2022-04-05 05:25:00|28621.5|28586.5|28622|28587|28622|28587|28621|28586|12
1649136600000|2022-04-05 05:30:00|28621.5|28586.5|28622.5|28587.5|28622.5|28587.5|28621.5|28586.5|9
1649136900000|2022-04-05 05:35:00|28622|28587|28619|28583|28623|28587|28619|28583|6
1649137200000|2022-04-05 05:40:00|28615|28580|28614|28579|28615|28580|28609.7|28574.7|26
1649137500000|2022-04-05 05:45:00|28614.5|28579.5|28614.5|28579.5|28614.5|28579.5|28614.5|28579.5|1
1649137800000|2022-04-05 05:50:00|28613.5|28578.5|28614|28579|28615|28580|28613.5|28578.5|5
1649138100000|2022-04-05 05:55:00|28613.5|28578.5|28611.5|28576.5|28613.5|28578.5|28611|28576|4
1649138400000|2022-04-05 06:00:00|28611|28576|28610.5|28575.5|28613.5|28578.5|28610|28575|11
1649138700000|2022-04-05 06:05:00|28611|28576|28609|28574|28611|28576|28607|28572|18
1649139000000|2022-04-05 06:10:00|28608.5|28573.5|28609|28574|28609|28574|28608.5|28573.5|8
1649139300000|2022-04-05 06:15:00|28608.5|28573.5|28614|28579|28614|28579|28608.5|28573.5|16
1649139600000|2022-04-05 06:20:00|28614.5|28579.5|28608.5|28573.5|28615.5|28580.5|28607.5|28572.5|39
1649139900000|2022-04-05 06:25:00|28607|28572|28608|28573|28609|28574|28607|28572|8
1649140200000|2022-04-05 06:30:00|28608.5|28573.5|28608.5|28573.5|28608.5|28573.5|28608|28573|7
1649140500000|2022-04-05 06:35:00|28609|28574|28609|28574|28609|28574|28609|28574|1
1649140800000|2022-04-05 06:40:00|28608.5|28573.5|28610|28575|28610|28575|28608.5|28573.5|12
1649141100000|2022-04-05 06:45:00|28610.5|28575.5|28610.5|28575.5|28611.5|28576.5|28610.5|28575.5|10
1649141700000|2022-04-05 06:55:00|28611|28576|28611|28576|28611.5|28576.5|28611|28576|3
1649142000000|2022-04-05 07:00:00|28610.5|28575.5|28610|28575|28611|28576|28609.5|28574.5|24
1649142300000|2022-04-05 07:05:00|28609.5|28574.5|28610|28575|28613.3|28582.4|28602.4|28573.5|17
1649142600000|2022-04-05 07:10:00|28611.2|28576.2|28613.7|28578.7|28614.9|28579.9|28611.2|28576.2|20
1649142900000|2022-04-05 07:15:00|28613.2|28578.2|28627.3|28592.3|28627.3|28592.3|28613|28578|45
1649143200000|2022-04-05 07:20:00|28627.8|28592.8|28618.2|28583.2|28627.8|28592.8|28618.2|28583.2|6
1649143500000|2022-04-05 07:25:00|28622.2|28587.2|28621.5|28586.5|28622.7|28587.7|28621.5|28586.5|4
1649143800000|2022-04-05 07:30:00|28622.5|28587.5|28616.3|28581.3|28622.5|28587.5|28616|28581|11
1649144100000|2022-04-05 07:35:00|28618|28583|28620|28585|28622|28587|28618|28583|6
1649144400000|2022-04-05 07:40:00|28621|28586|28626|28591|28630.5|28601.9|28618|28586|37
1649144700000|2022-04-05 07:45:00|28625|28590|28629|28594|28629|28594|28625|28590|10
1649145000000|2022-04-05 07:50:00|28629.5|28594.5|28627.2|28592.2|28629.5|28594.5|28627.2|28592.2|5
1649145300000|2022-04-05 07:55:00|28627.7|28592.7|28627.7|28592.7|28627.7|28592.7|28627.7|28592.7|1
1649145600000|2022-04-05 08:00:00|28630.1|28595.1|28632|28597|28632|28597|28630.1|28595.1|5
1649145900000|2022-04-05 08:05:00|28633|28598|28632.5|28597.5|28633|28598|28632.5|28597.5|2
1649146200000|2022-04-05 08:10:00|28632|28597|28632|28597|28632|28597|28632|28597|1
1649146800000|2022-04-05 08:20:00|28631.5|28596.5|28623.5|28588.5|28631.5|28596.5|28623.5|28588.5|5
1649147100000|2022-04-05 08:25:00|28624|28589|28625.2|28590.2|28625.2|28590.2|28624|28589|7
1649147400000|2022-04-05 08:30:00|28626.5|28591.5|28634.2|28599.2|28634.6|28603.4|28623.4|28588.5|13
1649147700000|2022-04-05 08:35:00|28632.5|28597.5|28629.4|28594.4|28634.2|28599.2|28629.4|28594.4|9
1649148000000|2022-04-05 08:40:00|28628.9|28593.9|28628.9|28593.9|28629.2|28594.2|28628.9|28593.9|3
1649148300000|2022-04-05 08:45:00|28628.4|28593.4|28628.4|28593.4|28628.4|28593.4|28628.4|28593.4|1
1649148600000|2022-04-05 08:50:00|28627.8|28592.8|28627.9|28592.9|28628.6|28593.6|28627.8|28592.8|5
1649149200000|2022-04-05 09:00:00|28626.4|28591.4|28613.1|28593.1|28626.4|28593.1|28613.1|28586.5|7
1649149500000|2022-04-05 09:05:00|28612.5|28592.5|28612.4|28592.4|28616.9|28596.9|28611.2|28591.2|36
1649149800000|2022-04-05 09:10:00|28612.6|28592.6|28611.4|28591.4|28613.6|28593.6|28611.4|28591.4|8
1649150100000|2022-04-05 09:15:00|28611|28591|28602.6|28582.6|28611|28591|28601|28581|18
1649150400000|2022-04-05 09:20:00|28602.1|28582.1|28604.2|28584.2|28604.2|28584.2|28601.4|28581.4|9
1649150700000|2022-04-05 09:25:00|28604.7|28584.7|28604.6|28584.6|28606.6|28586.6|28603.7|28583.7|23
1649151000000|2022-04-05 09:30:00|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|28604.9|28584.9|1
1649151300000|2022-04-05 09:35:00|28606.6|28586.6|28609.6|28589.6|28610.1|28590.1|28606.6|28586.6|10
1649151600000|2022-04-05 09:40:00|28609|28589|28610.4|28590.4|28611.5|28591.5|28605.7|28585.7|25
1649151900000|2022-04-05 09:45:00|28609.9|28589.9|28610.4|28590.4|28610.9|28590.9|28609.9|28589.9|7
1649152500000|2022-04-05 09:55:00|28612.4|28592.4|28611.9|28591.9|28612.4|28592.4|28611|28591|5
1649153100000|2022-04-05 10:05:00|28611|28591|28602.5|28582.5|28611|28591|28601.6|28581.6|22
1649153400000|2022-04-05 10:10:00|28601.5|28581.5|28599|28579|28601.5|28581.5|28597.6|28577.6|7
1649153700000|2022-04-05 10:15:00|28599.5|28579.5|28598.9|28578.9|28599.5|28579.5|28597.1|28577.1|12
1649154000000|2022-04-05 10:20:00|28598.4|28578.4|28595.4|28575.4|28598.4|28578.4|28595.4|28575.4|5
1649154300000|2022-04-05 10:25:00|28594.9|28574.9|28595.2|28575.2|28595.2|28575.2|28594.1|28574.1|10
1649154600000|2022-04-05 10:30:00|28594.2|28574.2|28592.5|28572.5|28594.2|28574.2|28592.4|28572.4|9
1649154900000|2022-04-05 10:35:00|28593|28573|28597|28577|28600.3|28580.3|28593|28573|10
1649155200000|2022-04-05 10:40:00|28596.5|28576.5|28609.1|28574.1|28609.9|28583.4|28596|28572.4|13
1649155500000|2022-04-05 10:45:00|28608.6|28573.6|28609.2|28574.2|28609.2|28574.2|28608.6|28573.6|2
1649155800000|2022-04-05 10:50:00|28610.5|28575.5|28610|28590|28613.1|28593.1|28602.5|28575.5|22
1649156100000|2022-04-05 10:55:00|28611|28591|28606.4|28586.4|28611|28591|28602.4|28582.4|44
1649156400000|2022-04-05 11:00:00|28606|28586|28605.4|28585.4|28606|28586|28602.4|28582.4|14
1649156700000|2022-04-05 11:05:00|28604.9|28584.9|28610|28575|28611|28585|28601.8|28575|10
1649157000000|2022-04-05 11:10:00|28598.5|28578.5|28607|28572|28612.5|28582.5|28598.5|28570.4|15
1649157300000|2022-04-05 11:15:00|28608|28573|28608.6|28573.6|28608.6|28573.6|28605.6|28570.6|19
1649157600000|2022-04-05 11:20:00|28601.4|28581.4|28607.7|28572.7|28613.8|28587.6|28601.1|28571.9|26
1649157900000|2022-04-05 11:25:00|28607.5|28572.5|28599.5|28579.5|28607.5|28586.3|28599.4|28571.6|39
1649158200000|2022-04-05 11:30:00|28599.4|28579.4|28599.4|28579.4|28599.4|28579.4|28599.4|28579.4|1
1649158500000|2022-04-05 11:35:00|28597.5|28577.5|28597.7|28577.7|28600.6|28580.6|28592.5|28572.5|24
1649158800000|2022-04-05 11:40:00|28598.2|28578.2|28597|28577|28600|28580|28597|28577|9
1649159100000|2022-04-05 11:45:00|28597.5|28577.5|28597.5|28577.5|28598|28578|28597.5|28577.5|3
1649159400000|2022-04-05 11:50:00|28598|28578|28598.5|28578.5|28599.2|28579.2|28598|28578|6
1649160000000|2022-04-05 12:00:00|28598|28578|28598.5|28578.5|28598.5|28578.5|28597.5|28577.5|4
1649160300000|2022-04-05 12:05:00|28595.5|28575.5|28596|28576|28599|28579|28595.5|28575.5|12
1649160600000|2022-04-05 12:10:00|28595.5|28575.5|28597|28577|28597|28577|28595.5|28575.5|6
1649160900000|2022-04-05 12:15:00|28597.5|28577.5|28597.5|28577.5|28597.5|28577.5|28597|28577|3
1649161500000|2022-04-05 12:25:00|28598|28578|28598.5|28578.5|28602.5|28582.5|28597.7|28577.7|29
1649161800000|2022-04-05 12:30:00|28598|28578|28597.5|28577.5|28598|28578|28597.5|28577.5|4
1649162100000|2022-04-05 12:35:00|28598|28578|28596.2|28576.2|28599|28579|28595.5|28575.5|13
1649162400000|2022-04-05 12:40:00|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|28596.6|28576.6|1
1649162700000|2022-04-05 12:45:00|28596.2|28576.2|28594.5|28574.5|28596.2|28576.2|28593.7|28573.7|15
1649163000000|2022-04-05 12:50:00|28595.9|28575.9|28600|28580|28602|28582|28595.9|28575.9|24
1649163600000|2022-04-05 13:00:00|28599.5|28579.5|28598|28578|28600.5|28580.5|28596.5|28576.5|17
1649163900000|2022-04-05 13:05:00|28598.6|28578.6|28597.1|28577.1|28598.6|28578.6|28597|28577|19
1649164200000|2022-04-05 13:10:00|28596.8|28576.8|28603.6|28583.6|28604|28584|28596|28576|41
1649164500000|2022-04-05 13:15:00|28610.5|28575.5|28611|28576|28611|28576|28610.5|28575.5|2
1649164800000|2022-04-05 13:20:00|28610.5|28575.5|28602.3|28582.3|28610.7|28584|28602.3|28573.8|15
1649165100000|2022-04-05 13:25:00|28601.3|28581.3|28600.8|28580.8|28601.8|28581.8|28600.8|28580.8|5
1649165400000|2022-04-05 13:30:00|28594.1|28574.1|28603.3|28568.3|28603.7|28576.7|28592.4|28568.3|9
1649165700000|2022-04-05 13:35:00|28593.4|28573.4|28592.6|28572.6|28600|28579.3|28586.8|28563.2|31
1649166000000|2022-04-05 13:40:00|28592.1|28572.1|28590.5|28570.5|28592.5|28572.5|28590|28570|10
1649166300000|2022-04-05 13:45:00|28590|28570|28590.5|28570.5|28590.5|28570.5|28590|28570|2
1649166600000|2022-04-05 13:50:00|28589.1|28569.1|28590.5|28570.5|28590.5|28570.5|28588.2|28568.2|9
1649166900000|2022-04-05 13:55:00|28590|28570|28603|28568|28603|28574.5|28590|28568|12
1649167200000|2022-04-05 14:00:00|28603.5|28568.5|28598.3|28578.3|28605.6|28578.3|28597.1|28568.5|16
1649167500000|2022-04-05 14:05:00|28597.8|28577.8|28624.9|28589.9|28628.8|28593.8|28597.8|28571|43
1649167800000|2022-04-05 14:10:00|28625.7|28590.7|28643|28608|28650.6|28615.6|28625.7|28590.7|17
1649168100000|2022-04-05 14:15:00|28644|28609|28670|28635|28691.9|28656.9|28632.8|28601.9|105
1649168400000|2022-04-05 14:20:00|28678.5|28643.5|28673.5|28638.5|28685.9|28650.9|28667.3|28636.5|41
1649168700000|2022-04-05 14:25:00|28673|28638|28650.8|28630.8|28673.7|28640|28647.8|28627.8|46
1649169000000|2022-04-05 14:30:00|28651.3|28631.3|28658.5|28638.5|28658.8|28638.8|28647.6|28620.5|30
1649169300000|2022-04-05 14:35:00|28659|28639|28688.7|28653.7|28701.7|28666.7|28659|28639|61
1649169600000|2022-04-05 14:40:00|28688.8|28653.8|28687.4|28652.4|28688.8|28653.8|28687.4|28652.4|4
1649169900000|2022-04-05 14:45:00|28674.8|28654.8|28670.8|28635.8|28681|28654.8|28663.4|28634.5|27
1649170200000|2022-04-05 14:50:00|28670.3|28635.3|28656.7|28621.7|28670.3|28635.3|28652.2|28617.2|24
1649170500000|2022-04-05 14:55:00|28651.6|28631.6|28657.5|28622.5|28660.7|28633|28651.6|28621.5|8
1649170800000|2022-04-05 15:00:00|28657|28622|28659|28624|28660.1|28625.1|28656.8|28621.8|8
1649171100000|2022-04-05 15:05:00|28661.1|28626.1|28661.1|28626.1|28674.1|28639.1|28657.9|28622.9|15
1649171400000|2022-04-05 15:10:00|28664.3|28629.3|28669.9|28634.9|28677.5|28642.5|28664.3|28629.3|6
1649171700000|2022-04-05 15:15:00|28669.4|28634.4|28665|28630|28671.1|28636.1|28665|28630|4
1649172000000|2022-04-05 15:20:00|28671.1|28636.1|28676|28641|28676|28641|28671.1|28636.1|10
1649172300000|2022-04-05 15:25:00|28677.6|28642.6|28679.2|28644.2|28679.2|28644.2|28677.6|28642.6|3
1649172600000|2022-04-05 15:30:00|28678.7|28643.7|28685|28650|28685|28650|28678.7|28643.7|10
1649172900000|2022-04-05 15:35:00|28685.5|28650.5|28686|28651|28686.4|28651.4|28685|28650|4
1649173200000|2022-04-05 15:40:00|28685.4|28650.4|28675.7|28655.7|28685.4|28655.7|28675.7|28648.7|5
1649173500000|2022-04-05 15:45:00|28676.2|28656.2|28687.8|28652.8|28688.5|28662.7|28676.2|28652|13
1649173800000|2022-04-05 15:50:00|28686.9|28651.9|28688.6|28653.6|28688.6|28660.4|28680.4|28651|24
1649174100000|2022-04-05 15:55:00|28680.6|28660.6|28680.5|28660.5|28681.5|28661.5|28679.5|28659.5|18
1649174400000|2022-04-05 16:00:00|28681|28661|28689.5|28654.5|28690|28661.5|28681|28653.6|9
1649174700000|2022-04-05 16:05:00|28689|28654|28683.8|28663.8|28690|28664.3|28683.5|28654|11
1649175000000|2022-04-05 16:10:00|28683.6|28663.6|28683.6|28663.6|28684.3|28664.3|28682.5|28662.5|8
1649175300000|2022-04-05 16:15:00|28682.5|28662.5|28685|28650|28686.4|28662.5|28672.5|28649.9|18
1649175600000|2022-04-05 16:20:00|28684|28649|28688.3|28653.3|28688.3|28653.3|28683.6|28648.6|16
1649175900000|2022-04-05 16:25:00|28689|28654|28694|28659|28694|28665.6|28685.3|28654|9
1649176200000|2022-04-05 16:30:00|28693.9|28658.9|28693.9|28658.9|28693.9|28658.9|28693.6|28658.6|3
1649176800000|2022-04-05 16:40:00|28694.5|28659.5|28695.6|28660.6|28695.6|28660.6|28694.5|28659.5|2
1649177100000|2022-04-05 16:45:00|28696.4|28661.4|28696.2|28661.2|28696.4|28661.4|28696.2|28661.2|2
1649177400000|2022-04-05 16:50:00|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|1
1649177700000|2022-04-05 16:55:00|28695.1|28660.1|28687.9|28667.9|28695.7|28667.9|28687.4|28660.1|5
1649178000000|2022-04-05 17:00:00|28688.7|28668.7|28695.9|28660.9|28696.6|28669.5|28688.7|28660.6|8
1649178600000|2022-04-05 17:10:00|28695.6|28660.6|28695.6|28660.6|28695.6|28660.6|28695.6|28660.6|1
1649179200000|2022-04-05 17:20:00|28695.7|28660.7|28695.7|28660.7|28695.7|28660.7|28695.6|28660.6|3
1649179500000|2022-04-05 17:25:00|28696.2|28661.2|28694.8|28659.8|28696.2|28661.2|28694.8|28659.8|4
1649179800000|2022-04-05 17:30:00|28694.5|28659.5|28693.6|28658.6|28694.5|28659.5|28693.6|28658.6|2
1649180700000|2022-04-05 17:45:00|28694.1|28659.1|28687.5|28667.5|28695.5|28667.5|28687.5|28659.1|5
1649181000000|2022-04-05 17:50:00|28688|28668|28691|28671|28695|28675|28687.5|28667.5|6
1649181300000|2022-04-05 17:55:00|28690.5|28670.5|28686.5|28666.5|28690.5|28670.5|28686.1|28666.1|10
1649181600000|2022-04-05 18:00:00|28693.5|28658.5|28684.5|28664.5|28693.5|28665.5|28684.5|28657.5|10
1649183100000|2022-04-05 18:25:00|28684|28664|28683.8|28663.8|28684|28664|28682.1|28662.1|8
1649183400000|2022-04-05 18:30:00|28684|28664|28683.5|28663.5|28684|28664|28683.5|28663.5|2
1649183700000|2022-04-05 18:35:00|28684|28664|28696|28661|28696.5|28668.5|28684|28658|11
1649184000000|2022-04-05 18:40:00|28696.5|28661.5|28696.4|28661.4|28696.5|28661.5|28695.6|28660.6|6
1649184300000|2022-04-05 18:45:00|28696.1|28661.1|28692.5|28657.5|28696.4|28661.4|28692.5|28657.5|12
1649184600000|2022-04-05 18:50:00|28691.1|28656.1|28685|28665|28691.1|28669.1|28683.5|28656.1|13
1649184900000|2022-04-05 18:55:00|28684.7|28664.7|28685.2|28665.2|28685.2|28665.2|28684.7|28664.7|2
1649205000000|2022-04-06 00:30:00|28696.5|28654.5|28698.5|28656.5|28699|28657|28696.5|28654.5|8
1649205300000|2022-04-06 00:35:00|28696.5|28654.5|28697|28655|28697|28655|28696.5|28654.5|2
1649205600000|2022-04-06 00:40:00|28697.8|28655.8|28703|28661|28705.5|28663.5|28697.5|28655.5|10
1649205900000|2022-04-06 00:45:00|28702|28660|28706|28664|28706|28664|28702|28660|9
1649206200000|2022-04-06 00:50:00|28710|28668|28729.5|28694.5|28733|28698|28704|28662|52
1649206500000|2022-04-06 00:55:00|28730|28695|28722.5|28687.5|28730|28695|28722.5|28687.5|11
1649206800000|2022-04-06 01:00:00|28723.5|28688.5|28759.8|28724.8|28761.3|28726.3|28723.5|28688.5|33
1649207100000|2022-04-06 01:05:00|28760.8|28725.8|28780|28745|28802.5|28767.5|28748.5|28725.6|70
1649207400000|2022-04-06 01:10:00|28779.7|28744.7|28773.3|28738.3|28779.7|28744.7|28761|28732.5|30
1649207700000|2022-04-06 01:15:00|28775.5|28740.5|28781.9|28746.9|28786.9|28751.9|28775.5|28740.5|31
1649208000000|2022-04-06 01:20:00|28782.4|28747.4|28784.4|28764.4|28784.4|28764.4|28774|28745|22
1649208300000|2022-04-06 01:25:00|28783.9|28763.9|28793|28773|28802.8|28782.8|28783.9|28763.9|67
1649208600000|2022-04-06 01:30:00|28792.8|28772.8|28803.5|28783.5|28803.5|28783.5|28789.4|28769.4|52
1649208900000|2022-04-06 01:35:00|28803.3|28783.3|28820.5|28800.5|28828.3|28808.3|28800|28780|89
1649209200000|2022-04-06 01:40:00|28821.1|28801.1|28803.5|28783.5|28821.1|28801.1|28803.5|28783.5|50
1649209500000|2022-04-06 01:45:00|28803|28783|28802.4|28782.4|28809.8|28789.8|28797|28777|72
1649209800000|2022-04-06 01:50:00|28802.1|28782.1|28792.4|28772.4|28802.4|28782.4|28792.4|28772.4|53
1649210100000|2022-04-06 01:55:00|28788.1|28768.1|28785.1|28765.1|28788.1|28768.1|28767.4|28747.4|97
1649210400000|2022-04-06 02:00:00|28785.4|28765.4|28774.9|28754.9|28788.4|28768.4|28772.7|28752.7|86
1649210700000|2022-04-06 02:05:00|28774.4|28754.4|28778.3|28758.3|28778.3|28758.3|28774.4|28754.4|27
1649211000000|2022-04-06 02:10:00|28778.2|28758.2|28784.7|28764.7|28786.7|28766.7|28777.5|28757.5|58
1649211300000|2022-04-06 02:15:00|28784.4|28764.4|28787.5|28767.5|28787.5|28767.5|28782.1|28762.1|41
1649211600000|2022-04-06 02:20:00|28787|28767|28782.1|28762.1|28787.5|28767.5|28776.4|28756.4|61
1649211900000|2022-04-06 02:25:00|28782.6|28762.6|28777.6|28757.6|28785.4|28765.4|28777.6|28757.6|66
1649212200000|2022-04-06 02:30:00|28777.5|28757.5|28774.6|28754.6|28779.9|28759.9|28772.6|28752.6|37
1649212500000|2022-04-06 02:35:00|28774.7|28754.7|28765|28745|28775.5|28755.5|28764.8|28744.8|57
1649212800000|2022-04-06 02:40:00|28765.3|28745.3|28762.5|28742.5|28766.4|28746.4|28762.5|28742.5|43
1649213100000|2022-04-06 02:45:00|28770|28735|28762|28742|28770.5|28742.4|28759.5|28726.5|42
1649213400000|2022-04-06 02:50:00|28762.4|28742.4|28768.5|28748.5|28780.3|28753.1|28762|28742|42
1649213700000|2022-04-06 02:55:00|28768.4|28748.4|28774|28754|28778|28758|28768|28748|37
1649214000000|2022-04-06 03:00:00|28773.5|28753.5|28776.5|28756.5|28777|28757|28773.5|28753.5|12
1649214300000|2022-04-06 03:05:00|28775.5|28755.5|28777.5|28757.5|28778|28758|28775.5|28755.5|8
1649214600000|2022-04-06 03:10:00|28778|28758|28777|28757|28778.6|28758.6|28773|28753|24
1649214900000|2022-04-06 03:15:00|28776.6|28756.6|28777|28757|28777.5|28757.5|28776.1|28756.1|11
1649215200000|2022-04-06 03:20:00|28777.5|28757.5|28777.6|28757.6|28777.6|28757.6|28777.5|28757.5|2
1649215500000|2022-04-06 03:25:00|28773.3|28753.3|28772.5|28752.5|28773.3|28753.3|28771.5|28751.5|10
1649215800000|2022-04-06 03:30:00|28772|28752|28772|28752|28772.5|28752.5|28771.6|28751.6|7
1649216100000|2022-04-06 03:35:00|28771.6|28751.6|28765.3|28745.3|28772.5|28752.5|28764.4|28744.4|36
1649216400000|2022-04-06 03:40:00|28765|28745|28765.7|28745.7|28765.7|28745.7|28756.7|28736.7|30
1649216700000|2022-04-06 03:45:00|28765.2|28745.2|28770.2|28750.2|28772.2|28752.2|28765.2|28745.2|13
1649217000000|2022-04-06 03:50:00|28769.7|28749.7|28765|28745|28769.7|28749.7|28765|28745|10
1649217300000|2022-04-06 03:55:00|28765.2|28745.2|28767.5|28747.5|28772.1|28752.1|28765|28745|17
1649217600000|2022-04-06 04:00:00|28768|28748|28766.7|28746.7|28768|28748|28765|28745|12
1649217900000|2022-04-06 04:05:00|28767.2|28747.2|28768|28748|28772.2|28752.2|28767.2|28747.2|22
1649218200000|2022-04-06 04:10:00|28767.5|28747.5|28762.2|28742.2|28768|28748|28761.7|28741.7|16
1649218500000|2022-04-06 04:15:00|28761.7|28741.7|28762.2|28742.2|28763.2|28743.2|28760.7|28740.7|20
1649218800000|2022-04-06 04:20:00|28762.5|28742.5|28758|28738|28763|28743|28758|28738|13
1649219100000|2022-04-06 04:25:00|28758.5|28738.5|28765|28745|28767.2|28747.2|28758.5|28738.5|25
1649219400000|2022-04-06 04:30:00|28764.5|28744.5|28768.2|28748.2|28768.8|28748.8|28764.5|28744.5|11
1649219700000|2022-04-06 04:35:00|28768.7|28748.7|28768.7|28748.7|28773.2|28753.2|28768.7|28748.7|26
1649220000000|2022-04-06 04:40:00|28769.6|28749.6|28768.2|28748.2|28769.6|28749.6|28767.7|28747.7|10
1649220300000|2022-04-06 04:45:00|28767.7|28747.7|28768.2|28748.2|28768.2|28748.2|28767.7|28747.7|8
1649220600000|2022-04-06 04:50:00|28768.7|28748.7|28772.7|28752.7|28773.2|28753.2|28768.7|28748.7|23
1649220900000|2022-04-06 04:55:00|28773.2|28753.2|28774.2|28754.2|28774.2|28754.2|28773|28753|5
1649221200000|2022-04-06 05:00:00|28773.7|28753.7|28774.2|28754.2|28776.2|28756.2|28773.7|28753.7|18
1649221500000|2022-04-06 05:05:00|28773.3|28753.3|28773.8|28753.8|28773.8|28753.8|28773.3|28753.3|2
1649221800000|2022-04-06 05:10:00|28773.7|28753.7|28773.5|28753.5|28774.5|28754.5|28773.5|28753.5|9
1649222100000|2022-04-06 05:15:00|28774|28754|28773.5|28753.5|28774|28754|28773.5|28753.5|4
1649222400000|2022-04-06 05:20:00|28773|28753|28773|28753|28773.7|28753.7|28773|28753|9
1649222700000|2022-04-06 05:25:00|28773.5|28753.5|28773.2|28753.2|28773.7|28753.7|28773|28753|9
1649223000000|2022-04-06 05:30:00|28773.7|28753.7|28773.2|28753.2|28774.3|28754.3|28773.2|28753.2|11
1649223300000|2022-04-06 05:35:00|28773.5|28753.5|28768.2|28748.2|28773.5|28753.5|28768.2|28748.2|4
1649223600000|2022-04-06 05:40:00|28768.5|28748.5|28768.2|28748.2|28768.8|28748.8|28768.2|28748.2|5
1649223900000|2022-04-06 05:45:00|28768.7|28748.7|28770.4|28750.4|28770.7|28750.7|28768.7|28748.7|7
1649224200000|2022-04-06 05:50:00|28770.3|28750.3|28769.7|28749.7|28770.3|28750.3|28769.7|28749.7|5
1649224500000|2022-04-06 05:55:00|28770|28750|28775|28755|28775|28755|28770|28750|14
1649224800000|2022-04-06 06:00:00|28774.5|28754.5|28772.8|28752.8|28775|28755|28771.3|28751.3|31
1649225100000|2022-04-06 06:05:00|28772.3|28752.3|28779.5|28759.5|28780|28760|28772.2|28752.2|91
1649225400000|2022-04-06 06:10:00|28780|28760|28779.4|28759.4|28784.5|28764.5|28778.8|28758.8|62
1649225700000|2022-04-06 06:15:00|28778.8|28758.8|28779.4|28759.4|28779.4|28759.4|28773.6|28753.6|67
1649226000000|2022-04-06 06:20:00|28779.3|28759.3|28779.7|28759.7|28779.7|28759.7|28778.5|28758.5|20
1649226300000|2022-04-06 06:25:00|28779.2|28759.2|28760.7|28740.7|28779.2|28759.2|28760.1|28740.1|76
1649226600000|2022-04-06 06:30:00|28759.2|28739.2|28760.9|28740.9|28765.8|28745.8|28747.7|28727.7|73
1649226900000|2022-04-06 06:35:00|28760.4|28740.4|28754.3|28734.3|28760.9|28740.9|28751.4|28731.4|49
1649227200000|2022-04-06 06:40:00|28754.2|28734.2|28764.4|28744.4|28766.8|28746.8|28748.5|28728.5|98
1649227500000|2022-04-06 06:45:00|28764|28744|28756.7|28736.7|28765.3|28745.3|28751.7|28731.7|43
1649227800000|2022-04-06 06:50:00|28757.2|28737.2|28755.4|28735.4|28762.3|28742.3|28752.5|28732.5|44
1649228100000|2022-04-06 06:55:00|28755.7|28735.7|28745.7|28725.7|28756|28736|28742.7|28722.7|65
1649228400000|2022-04-06 07:00:00|28745.3|28725.3|28738.1|28718.1|28749|28729|28736.1|28716.1|59
1649228700000|2022-04-06 07:05:00|28738.2|28718.2|28744.7|28724.7|28745|28725|28738.1|28718.1|53
1649229000000|2022-04-06 07:10:00|28745.2|28725.2|28739.3|28719.3|28745.2|28725.2|28738.7|28718.7|56
1649229300000|2022-04-06 07:15:00|28739|28719|28727.1|28707.1|28739|28719|28721|28701|71
1649229600000|2022-04-06 07:20:00|28727.4|28707.4|28732|28712|28733.5|28713.5|28727|28707|42
1649229900000|2022-04-06 07:25:00|28731.5|28711.5|28732.5|28712.5|28733|28713|28725.5|28705.5|48
1649230200000|2022-04-06 07:30:00|28732.6|28712.6|28736.8|28716.8|28737.4|28717.4|28732.5|28712.5|36
1649230500000|2022-04-06 07:35:00|28737|28717|28744.4|28724.4|28747.5|28727.5|28736.3|28716.3|54
1649230800000|2022-04-06 07:40:00|28744.7|28724.7|28723|28703|28744.7|28724.7|28716.4|28696.4|75
1649231100000|2022-04-06 07:45:00|28723.5|28703.5|28727.4|28707.4|28728.3|28708.3|28722|28702|48
1649231400000|2022-04-06 07:50:00|28727.8|28707.8|28725.5|28705.5|28727.8|28707.8|28725.5|28705.5|13
1649231700000|2022-04-06 07:55:00|28725|28705|28727|28707|28729|28709|28725|28705|16
1649232000000|2022-04-06 08:00:00|28727.2|28707.2|28728.5|28708.5|28733|28713|28727.2|28707.2|26
1649232300000|2022-04-06 08:05:00|28729|28709|28732|28712|28732.5|28712.5|28727.4|28707.4|37
1649232600000|2022-04-06 08:10:00|28732.5|28712.5|28726.6|28706.6|28734.6|28714.6|28726.6|28706.6|17
1649232900000|2022-04-06 08:15:00|28726.7|28706.7|28727.5|28707.5|28727.5|28707.5|28726.1|28706.1|11
1649233200000|2022-04-06 08:20:00|28726.6|28706.6|28724.5|28704.5|28728.5|28708.5|28723|28703|21
1649233500000|2022-04-06 08:25:00|28724.3|28704.3|28718.8|28698.8|28724.3|28704.3|28717.4|28697.4|18
1649233800000|2022-04-06 08:30:00|28719|28699|28717.8|28697.8|28719|28699|28714.5|28694.5|30
1649234100000|2022-04-06 08:35:00|28718.3|28698.3|28718.3|28698.3|28719.3|28699.3|28717.8|28697.8|30
1649234400000|2022-04-06 08:40:00|28717.8|28697.8|28718.3|28698.3|28718.8|28698.8|28715.8|28695.8|10
1649234700000|2022-04-06 08:45:00|28717.3|28697.3|28715.8|28695.8|28717.3|28697.3|28714.8|28694.8|21
1649235000000|2022-04-06 08:50:00|28716|28696|28715.2|28695.2|28716|28696|28715.2|28695.2|13
1649235300000|2022-04-06 08:55:00|28715.4|28695.4|28714.4|28694.4|28717.9|28697.9|28713.4|28693.4|40
1649235600000|2022-04-06 09:00:00|28714.2|28694.2|28706.4|28686.4|28714.2|28694.2|28698.9|28678.9|29
1649235900000|2022-04-06 09:05:00|28706.5|28686.5|28708.9|28688.9|28714.1|28694.1|28705.3|28685.3|23
1649236200000|2022-04-06 09:10:00|28709.4|28689.4|28708.2|28688.2|28709.4|28689.4|28707.2|28687.2|16
1649236500000|2022-04-06 09:15:00|28708.7|28688.7|28713.2|28693.2|28715.9|28695.9|28707.4|28687.4|29
1649236800000|2022-04-06 09:20:00|28713.9|28693.9|28717.2|28697.2|28720.9|28700.9|28713.9|28693.9|18
1649237100000|2022-04-06 09:25:00|28717.4|28697.4|28721|28701|28721|28701|28717.4|28697.4|7
1649237400000|2022-04-06 09:30:00|28721.5|28701.5|28709.4|28689.4|28722|28702|28709.4|28689.4|19
1649237700000|2022-04-06 09:35:00|28709.9|28689.9|28705.7|28685.7|28709.9|28689.9|28705.7|28685.7|21
1649238000000|2022-04-06 09:40:00|28706.2|28686.2|28702.2|28682.2|28706.5|28686.5|28701.5|28681.5|13
1649238300000|2022-04-06 09:45:00|28702.7|28682.7|28703.2|28683.2|28705.5|28685.5|28701|28681|11
1649238600000|2022-04-06 09:50:00|28702.7|28682.7|28702.7|28682.7|28702.7|28682.7|28702.7|28682.7|1
1649238900000|2022-04-06 09:55:00|28702|28682|28702|28682|28702|28682|28702|28682|1
1649239200000|2022-04-06 10:00:00|28701.2|28681.2|28701.5|28681.5|28702|28682|28701.2|28681.2|4
1649239500000|2022-04-06 10:05:00|28702|28682|28701.5|28681.5|28704.7|28684.7|28699.5|28679.5|21
1649239800000|2022-04-06 10:10:00|28702|28682|28701.5|28681.5|28703.2|28683.2|28700.5|28680.5|25
1649240100000|2022-04-06 10:15:00|28701.4|28681.4|28700.3|28680.3|28702.1|28682.1|28700.3|28680.3|17
1649240400000|2022-04-06 10:20:00|28700.8|28680.8|28701.6|28681.6|28702.8|28682.8|28700.8|28680.8|6
1649240700000|2022-04-06 10:25:00|28701.1|28681.1|28699.4|28679.4|28701.1|28681.1|28699.4|28679.4|6
1649241000000|2022-04-06 10:30:00|28700.3|28680.3|28701.6|28681.6|28705.3|28685.3|28700.3|28680.3|12
1649241300000|2022-04-06 10:35:00|28701.3|28681.3|28700.3|28680.3|28702.1|28682.1|28699.3|28679.3|7
1649241600000|2022-04-06 10:40:00|28698.1|28678.1|28701.5|28681.5|28706.1|28686.1|28697.8|28677.8|21
1649241900000|2022-04-06 10:45:00|28701|28681|28698.4|28678.4|28703.8|28683.8|28698.4|28678.4|11
1649242200000|2022-04-06 10:50:00|28699.8|28679.8|28709.9|28689.9|28709.9|28689.9|28699.8|28679.8|10
1649242500000|2022-04-06 10:55:00|28710.1|28690.1|28703.4|28683.4|28712.4|28692.4|28701.6|28681.6|26
1649242800000|2022-04-06 11:00:00|28703.1|28683.1|28698.4|28678.4|28703.1|28683.1|28698.4|28678.4|6
1649243100000|2022-04-06 11:05:00|28698.9|28678.9|28705.4|28685.4|28706.4|28686.4|28698.9|28678.9|16
1649243400000|2022-04-06 11:10:00|28705.3|28685.3|28705|28685|28711.1|28691.1|28705|28685|54
1649243700000|2022-04-06 11:15:00|28705.5|28685.5|28705.5|28685.5|28705.5|28685.5|28705.4|28685.4|5
1649244300000|2022-04-06 11:25:00|28703.1|28683.1|28707.5|28687.5|28711.5|28691.5|28703.1|28683.1|35
1649244600000|2022-04-06 11:30:00|28706.8|28686.8|28706.8|28686.8|28706.8|28686.8|28706.8|28686.8|1
1649244900000|2022-04-06 11:35:00|28702.8|28682.8|28702.8|28682.8|28702.8|28682.8|28702.4|28682.4|3
1649245200000|2022-04-06 11:40:00|28706.8|28686.8|28704.8|28684.8|28709.4|28689.4|28695.1|28675.1|15
1649245500000|2022-04-06 11:45:00|28703.8|28683.8|28704.8|28684.8|28704.8|28684.8|28701.8|28681.8|6
1649245800000|2022-04-06 11:50:00|28705.3|28685.3|28705.3|28685.3|28705.3|28685.3|28705.3|28685.3|1
1649246100000|2022-04-06 11:55:00|28704.8|28684.8|28704.8|28684.8|28704.8|28684.8|28704.8|28684.8|1
1649246700000|2022-04-06 12:05:00|28705.4|28685.4|28707.4|28687.4|28707.6|28687.6|28704.8|28684.8|8
1649247000000|2022-04-06 12:10:00|28712.7|28677.7|28705.9|28685.9|28714.8|28688.9|28705.9|28677.7|5
1649247900000|2022-04-06 12:25:00|28703.5|28683.5|28703.9|28683.9|28703.9|28683.9|28700.9|28680.9|3
1649248200000|2022-04-06 12:30:00|28700.9|28680.9|28700.9|28680.9|28700.9|28680.9|28700.9|28680.9|1
1649248500000|2022-04-06 12:35:00|28701.5|28681.5|28700.9|28680.9|28701.5|28681.5|28700.9|28680.9|7
1649248800000|2022-04-06 12:40:00|28701.1|28681.1|28700.9|28680.9|28701.1|28681.1|28700.9|28680.9|2
1649249100000|2022-04-06 12:45:00|28701.5|28681.5|28701.9|28681.9|28701.9|28681.9|28701.5|28681.5|2
1649249400000|2022-04-06 12:50:00|28701.5|28681.5|28700.9|28680.9|28701.5|28681.5|28700.9|28680.9|4
1649249700000|2022-04-06 12:55:00|28701.1|28681.1|28704.6|28684.6|28706.6|28686.6|28700.9|28680.9|17
1649250000000|2022-04-06 13:00:00|28704.5|28684.5|28709.5|28674.5|28709.5|28685|28704.5|28674.5|5
1649250300000|2022-04-06 13:05:00|28710|28675|28710|28675|28710|28675|28710|28675|1
1649250900000|2022-04-06 13:15:00|28710.5|28675.5|28702.5|28682.5|28712|28685.1|28702.5|28675.5|11
1649251200000|2022-04-06 13:20:00|28709.5|28674.5|28710|28675|28710|28675|28709.5|28674.5|2
1649251500000|2022-04-06 13:25:00|28709.5|28674.5|28694|28674|28709.5|28674.5|28694|28666.9|15
1649251800000|2022-04-06 13:30:00|28694.1|28674.1|28694.5|28674.5|28698.2|28678.2|28694|28674|16
1649252100000|2022-04-06 13:35:00|28694|28674|28703.8|28668.8|28703.8|28675.4|28694|28667.3|14
1649252400000|2022-04-06 13:40:00|28694|28674|28709|28674|28709|28678.9|28694|28673.5|8
1649252700000|2022-04-06 13:45:00|28707.8|28672.8|28707.4|28672.4|28707.8|28678.5|28698.5|28670.6|4
1649253000000|2022-04-06 13:50:00|28707.5|28672.5|28712.6|28677.6|28712.6|28688.6|28707.3|28672.4|17
1649253300000|2022-04-06 13:55:00|28713.1|28678.1|28708.3|28688.3|28716.6|28688.3|28707.1|28678.1|11
1649253600000|2022-04-06 14:00:00|28707.8|28687.8|28708.1|28688.1|28713.1|28693.1|28707.8|28687.8|16
1649253900000|2022-04-06 14:05:00|28708.6|28688.6|28746.1|28711.1|28746.1|28711.1|28708.3|28688.3|42
1649254200000|2022-04-06 14:10:00|28741.9|28706.9|28736.9|28701.9|28741.9|28706.9|28736.8|28701.8|7
1649254500000|2022-04-06 14:15:00|28733.9|28698.9|28733.9|28698.9|28733.9|28698.9|28733.9|28698.9|1
1649254800000|2022-04-06 14:20:00|28733.8|28698.8|28736.3|28716.3|28741.5|28716.8|28728.9|28693.9|41
1649255100000|2022-04-06 14:25:00|28737.3|28717.3|28724.6|28704.6|28740.3|28720.3|28724.6|28704.6|36
1649255400000|2022-04-06 14:30:00|28725.1|28705.1|28730.7|28710.7|28733.7|28710.8|28725.1|28698.1|20
1649255700000|2022-04-06 14:35:00|28730.2|28710.2|28730.3|28710.3|28730.3|28710.3|28728.3|28708.3|20
1649256000000|2022-04-06 14:40:00|28729.8|28709.8|28739|28704|28739|28712|28728.5|28704|11
1649256300000|2022-04-06 14:45:00|28741|28706|28739.6|28704.6|28741|28706|28739.6|28704.6|3
1649256900000|2022-04-06 14:55:00|28739.5|28704.5|28739.6|28704.6|28742|28707|28739|28704|7
1649257200000|2022-04-06 15:00:00|28741|28706|28743|28708|28743.6|28708.6|28741|28706|8
1649257500000|2022-04-06 15:05:00|28741.5|28706.5|28734.5|28714.5|28742.8|28714.5|28733.1|28706.5|16
1649257800000|2022-04-06 15:10:00|28734.3|28714.3|28750|28715|28750|28717.7|28734.3|28713|35
1649258400000|2022-04-06 15:20:00|28750.1|28715.1|28749|28714|28752.1|28717.1|28745|28710|36
1649258700000|2022-04-06 15:25:00|28748.6|28713.6|28748.1|28713.1|28751.5|28722.6|28741.7|28713.1|10
1649259300000|2022-04-06 15:35:00|28748.5|28713.5|28747.6|28712.6|28748.5|28713.5|28747.6|28712.6|3
1649259600000|2022-04-06 15:40:00|28741.3|28721.3|28737.6|28717.6|28746|28726|28737.6|28717.6|14
1649259900000|2022-04-06 15:45:00|28737.1|28717.1|28737.5|28702.5|28737.5|28717.5|28731.9|28696.9|16
1649260200000|2022-04-06 15:50:00|28731.2|28696.2|28734|28699|28734|28699|28729.9|28694.9|10
1649260500000|2022-04-06 15:55:00|28736.1|28701.1|28738.2|28703.2|28740.6|28705.6|28736.1|28701.1|9
1649260800000|2022-04-06 16:00:00|28738.5|28703.5|28733.9|28698.9|28738.5|28703.5|28732.8|28697.8|13
1649261700000|2022-04-06 16:15:00|28738.6|28703.6|28738.1|28703.1|28739|28707.1|28727.1|28703.1|12
1649262000000|2022-04-06 16:20:00|28737.6|28702.6|28737.6|28702.6|28738.1|28703.1|28737.6|28702.6|3
1649262300000|2022-04-06 16:25:00|28738.1|28703.1|28737.6|28702.6|28738.1|28703.1|28737.6|28702.6|8
1649262600000|2022-04-06 16:30:00|28737.9|28702.9|28738.3|28703.3|28738.9|28703.9|28737.1|28702.1|6
1649262900000|2022-04-06 16:35:00|28737.8|28702.8|28737.8|28702.8|28738.3|28703.3|28737.8|28702.8|3
1649263200000|2022-04-06 16:40:00|28738.3|28703.3|28738.3|28703.3|28738.3|28703.3|28738.3|28703.3|1
1649263500000|2022-04-06 16:45:00|28737.8|28702.8|28737.8|28702.8|28737.8|28702.8|28737.8|28702.8|1
1649263800000|2022-04-06 16:50:00|28731.7|28711.7|28733.2|28713.2|28738|28718|28731.7|28711.7|24
1649264100000|2022-04-06 16:55:00|28733.5|28713.5|28737.5|28717.5|28737.5|28717.5|28733.2|28713.2|21
1649264400000|2022-04-06 17:00:00|28738|28718|28738|28718|28738|28718|28738|28718|1
1649264700000|2022-04-06 17:05:00|28739.5|28719.5|28748.3|28713.3|28748.3|28720.3|28739.5|28713.3|7
1649265000000|2022-04-06 17:10:00|28747|28712|28747|28712|28747|28712|28747|28712|1
1649265300000|2022-04-06 17:15:00|28747.6|28712.6|28746.2|28726.2|28750|28726.2|28736.5|28712.6|15
1649265600000|2022-04-06 17:20:00|28746.1|28726.1|28752.9|28717.9|28753.4|28726.1|28743.1|28709|22
1649265900000|2022-04-06 17:25:00|28746.4|28726.4|28745.9|28725.9|28749.6|28729.6|28739.6|28712.4|33
1649266200000|2022-04-06 17:30:00|28746.4|28726.4|28746.5|28726.5|28747.5|28727.5|28745.9|28725.9|21
1649266500000|2022-04-06 17:35:00|28746.4|28726.4|28746.4|28726.4|28746.9|28726.9|28740|28720|23
1649266800000|2022-04-06 17:40:00|28746.9|28726.9|28736.4|28701.4|28746.9|28726.9|28728.2|28693.2|57
1649267100000|2022-04-06 17:45:00|28736.5|28701.5|28727.5|28707.5|28737.4|28707.5|28727.5|28699.6|16
1649267400000|2022-04-06 17:50:00|28728|28708|28725.2|28705.2|28729|28709|28725.2|28705.2|13
1649267700000|2022-04-06 17:55:00|28724|28704|28736.5|28694.5|28743|28707.3|28724|28694.5|50
1649268000000|2022-04-06 18:00:00|28741.9|28702.2|28735.6|28700.6|28741.9|28705.6|28716.6|28681.6|16
1649268300000|2022-04-06 18:05:00|28731.6|28696.6|28755.5|28720.5|28756.5|28721.5|28727.6|28692.6|29
1649268600000|2022-04-06 18:10:00|28755.6|28720.6|28752.6|28717.6|28755.6|28727.2|28747.2|28712.9|46
1649268900000|2022-04-06 18:15:00|28747.8|28712.8|28747.9|28712.9|28752.6|28717.6|28747.3|28712.3|16
1649269200000|2022-04-06 18:20:00|28748.5|28713.5|28754|28719|28756|28721|28729.2|28694.2|32
1649269500000|2022-04-06 18:25:00|28748.4|28728.4|28758|28723|28767.4|28732.4|28748.4|28719|31
1649269800000|2022-04-06 18:30:00|28757|28722|28737.6|28702.6|28757|28723.9|28737.6|28702.6|34
1649270100000|2022-04-06 18:35:00|28741.6|28706.6|28758|28723|28758.5|28723.5|28741.6|28706.6|6
1649270400000|2022-04-06 18:40:00|28757.9|28722.9|28742|28707|28758.4|28738.1|28742|28707|12
1649271000000|2022-04-06 18:50:00|28739.7|28704.7|28734.5|28699.5|28741.5|28706.5|28724|28689|17
1649271300000|2022-04-06 18:55:00|28734.9|28699.9|28736.5|28701.5|28736.5|28701.5|28734.5|28699.5|3
1649291400000|2022-04-07 00:30:00|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|28748.5|28706.5|1
1649293200000|2022-04-07 01:00:00|28750.6|28708.6|28739.4|28700|28750.6|28708.6|28736.5|28694.5|20
1649293500000|2022-04-07 01:05:00|28743.4|28701|28748|28713|28750|28715|28739.3|28701|57
1649293800000|2022-04-07 01:10:00|28747.5|28712.5|28743.5|28723.5|28748.5|28724|28737.5|28710|19
1649294100000|2022-04-07 01:15:00|28743|28723|28739.5|28719.5|28743.5|28723.5|28739|28719|12
1649294400000|2022-04-07 01:20:00|28739|28719|28749|28729|28749.5|28729.5|28739|28719|20
1649294700000|2022-04-07 01:25:00|28748.5|28728.5|28741|28721|28749|28729|28737|28717|25
1649295000000|2022-04-07 01:30:00|28741.5|28721.5|28741.5|28721.5|28742|28722|28741.1|28721.1|10
1649295300000|2022-04-07 01:35:00|28741.3|28721.3|28736.5|28716.5|28741.3|28721.3|28736|28716|31
1649295600000|2022-04-07 01:40:00|28736|28716|28737.8|28717.8|28737.8|28717.8|28734.3|28714.3|12
1649295900000|2022-04-07 01:45:00|28737.6|28717.6|28722.8|28702.8|28737.6|28717.6|28712.8|28692.8|57
1649296200000|2022-04-07 01:50:00|28723|28703|28735.9|28715.9|28738|28718|28723|28703|57
1649296500000|2022-04-07 01:55:00|28736|28716|28737|28717|28740.3|28720.3|28736|28716|20
1649296800000|2022-04-07 02:00:00|28738|28718|28733.7|28713.7|28739.4|28719.4|28731.7|28711.7|20
1649297100000|2022-04-07 02:05:00|28733.5|28713.5|28728.3|28708.3|28733.7|28713.7|28727.3|28707.3|18
1649297400000|2022-04-07 02:10:00|28728.8|28708.8|28732.6|28712.6|28732.6|28712.6|28727.3|28707.3|10
1649297700000|2022-04-07 02:15:00|28733.8|28713.8|28737.6|28717.6|28738|28718|28732.6|28712.6|11
1649298000000|2022-04-07 02:20:00|28737.1|28717.1|28737.6|28717.6|28741.6|28721.6|28735|28715|24
1649298300000|2022-04-07 02:25:00|28737.3|28717.3|28737|28717|28737.3|28717.3|28734|28714|19
1649298600000|2022-04-07 02:30:00|28738|28718|28737.5|28717.5|28740.5|28720.5|28737.3|28717.3|15
1649298900000|2022-04-07 02:35:00|28737.3|28717.3|28737.6|28717.6|28737.6|28717.6|28737.3|28717.3|3
1649299200000|2022-04-07 02:40:00|28738|28718|28746|28726|28747.9|28727.9|28738|28718|20
1649299500000|2022-04-07 02:45:00|28746.5|28726.5|28748.5|28728.5|28749.5|28729.5|28746|28726|24
1649299800000|2022-04-07 02:50:00|28750.5|28730.5|28753.8|28733.8|28754.3|28734.3|28746|28726|39
1649300100000|2022-04-07 02:55:00|28753.7|28733.7|28759.5|28739.5|28760|28740|28753.7|28733.7|31
1649300400000|2022-04-07 03:00:00|28758|28738|28751|28731|28758|28738|28750.5|28730.5|35
1649300700000|2022-04-07 03:05:00|28752|28732|28750.5|28730.5|28759|28739|28747.5|28727.5|28
1649301000000|2022-04-07 03:10:00|28751|28731|28755|28735|28758|28738|28750.5|28730.5|13
1649301300000|2022-04-07 03:15:00|28754.5|28734.5|28753.4|28733.4|28754.5|28734.5|28753.3|28733.3|21
1649301600000|2022-04-07 03:20:00|28753.3|28733.3|28754.2|28734.2|28755|28735|28751.7|28731.7|42
1649301900000|2022-04-07 03:25:00|28754.3|28734.3|28761.2|28741.2|28762.5|28742.5|28752.7|28732.7|76
1649302200000|2022-04-07 03:30:00|28761.3|28741.3|28761.7|28741.7|28761.7|28741.7|28757.3|28737.3|44
1649302500000|2022-04-07 03:35:00|28764.5|28744.5|28768.7|28748.7|28768.7|28748.7|28763.4|28743.4|43
1649302800000|2022-04-07 03:40:00|28768.5|28748.5|28768.5|28748.5|28768.9|28748.9|28768.3|28748.3|9
1649303100000|2022-04-07 03:45:00|28768.3|28748.3|28757.7|28737.7|28768.3|28748.3|28757.4|28737.4|38
1649303400000|2022-04-07 03:50:00|28762.2|28742.2|28763.3|28743.3|28765.3|28745.3|28761|28741|22
1649303700000|2022-04-07 03:55:00|28763|28743|28761|28741|28763|28743|28756.4|28736.4|30
1649304000000|2022-04-07 04:00:00|28761.4|28741.4|28763.7|28743.7|28765|28745|28761.4|28741.4|24
1649304600000|2022-04-07 04:10:00|28764|28744|28763.7|28743.7|28764|28744|28763.7|28743.7|4
1649304900000|2022-04-07 04:15:00|28764|28744|28765.3|28745.3|28765.3|28745.3|28763.7|28743.7|6
1649305200000|2022-04-07 04:20:00|28765|28745|28765|28745|28765|28745|28765|28745|1
1649305500000|2022-04-07 04:25:00|28765.3|28745.3|28765|28745|28765.3|28745.3|28765|28745|2
1649305800000|2022-04-07 04:30:00|28765.3|28745.3|28765.3|28745.3|28765.3|28745.3|28765.3|28745.3|1
1649306100000|2022-04-07 04:35:00|28766.3|28746.3|28768.2|28748.2|28768.3|28748.3|28765.7|28745.7|11
1649306400000|2022-04-07 04:40:00|28768.7|28748.7|28766.7|28746.7|28768.8|28748.8|28766.3|28746.3|6
1649306700000|2022-04-07 04:45:00|28766.5|28746.5|28768.5|28748.5|28768.7|28748.7|28766.5|28746.5|7
1649307300000|2022-04-07 04:55:00|28768.7|28748.7|28769.5|28749.5|28769.9|28749.9|28768.7|28748.7|7
1649307600000|2022-04-07 05:00:00|28769.9|28749.9|28773.7|28753.7|28774|28754|28769|28749|13
1649308200000|2022-04-07 05:10:00|28773.5|28753.5|28771.3|28751.3|28773.8|28753.8|28770.5|28750.5|26
1649308500000|2022-04-07 05:15:00|28771.8|28751.8|28768.3|28748.3|28774.5|28754.5|28768.3|28748.3|20
1649308800000|2022-04-07 05:20:00|28768.8|28748.8|28774.9|28754.9|28774.9|28754.9|28768.8|28748.8|26
1649309100000|2022-04-07 05:25:00|28774.5|28754.5|28785|28765|28786.8|28766.8|28773.8|28753.8|45
1649309400000|2022-04-07 05:30:00|28784.5|28764.5|28786|28766|28788.3|28768.3|28784.2|28764.2|32
1649309700000|2022-04-07 05:35:00|28784.7|28764.7|28783.3|28763.3|28784.7|28764.7|28778.7|28758.7|25
1649310000000|2022-04-07 05:40:00|28781|28761|28781.5|28761.5|28781.5|28761.5|28775.2|28755.2|26
1649310300000|2022-04-07 05:45:00|28779.7|28759.7|28780.2|28760.2|28786.2|28766.2|28777.5|28757.5|54
1649310600000|2022-04-07 05:50:00|28779.7|28759.7|28772.5|28752.5|28779.7|28759.7|28767.5|28747.5|25
1649310900000|2022-04-07 05:55:00|28772.7|28752.7|28771|28751|28773.3|28753.3|28762|28742|39
1649311200000|2022-04-07 06:00:00|28770.5|28750.5|28777.4|28757.4|28787.7|28767.7|28770.5|28750.5|112
1649311500000|2022-04-07 06:05:00|28778.4|28758.4|28778.4|28758.4|28781.9|28761.9|28768.2|28748.2|88
1649311800000|2022-04-07 06:10:00|28779.5|28759.5|28786.2|28766.2|28788.1|28768.1|28778.4|28758.4|62
1649312100000|2022-04-07 06:15:00|28786.7|28766.7|28789.7|28769.7|28795.8|28775.8|28785|28765|69
1649312400000|2022-04-07 06:20:00|28789.5|28769.5|28788.3|28768.3|28789.7|28769.7|28787.2|28767.2|57
1649312700000|2022-04-07 06:25:00|28787.8|28767.8|28763.4|28743.4|28788.3|28768.3|28758.5|28738.5|97
1649313000000|2022-04-07 06:30:00|28763.5|28743.5|28768.4|28748.4|28768.4|28748.4|28763.4|28743.4|60
1649313300000|2022-04-07 06:35:00|28769.4|28749.4|28771|28751|28773.4|28753.4|28767|28747|28
1649313600000|2022-04-07 06:40:00|28773.4|28753.4|28770.8|28750.8|28776|28756|28770.8|28750.8|12
1649313900000|2022-04-07 06:45:00|28771|28751|28770.4|28750.4|28773.2|28753.2|28767.4|28747.4|24
1649314200000|2022-04-07 06:50:00|28770|28750|28782.3|28762.3|28782.8|28762.8|28769.7|28749.7|19
1649314500000|2022-04-07 06:55:00|28782.7|28762.7|28771.8|28751.8|28782.7|28762.7|28771.7|28751.7|54
1649314800000|2022-04-07 07:00:00|28772|28752|28773.2|28753.2|28773.2|28753.2|28770.2|28750.2|38
1649315100000|2022-04-07 07:05:00|28772.7|28752.7|28767.8|28747.8|28775.3|28755.3|28767.8|28747.8|61
1649315400000|2022-04-07 07:10:00|28766.4|28746.4|28770.4|28750.4|28771.2|28751.2|28764.7|28744.7|46
1649315700000|2022-04-07 07:15:00|28770.7|28750.7|28778.5|28758.5|28778.7|28758.7|28770.7|28750.7|13
1649316000000|2022-04-07 07:20:00|28779|28759|28778.7|28758.7|28779.5|28759.5|28778.7|28758.7|3
1649316300000|2022-04-07 07:25:00|28779|28759|28779.9|28759.9|28779.9|28759.9|28778.4|28758.4|12
1649316600000|2022-04-07 07:30:00|28779.5|28759.5|28780.1|28760.1|28789.8|28769.8|28779.2|28759.2|32
1649316900000|2022-04-07 07:35:00|28780|28760|28780|28760|28783.4|28763.4|28778.4|28758.4|27
1649317200000|2022-04-07 07:40:00|28783|28763|28788.4|28768.4|28788.4|28768.4|28783|28763|17
1649317500000|2022-04-07 07:45:00|28788.7|28768.7|28795.4|28775.4|28795.4|28775.4|28786.5|28766.5|40
1649317800000|2022-04-07 07:50:00|28796.3|28776.3|28798.4|28778.4|28799.4|28779.4|28793|28773|51
1649318100000|2022-04-07 07:55:00|28801|28781|28788|28768|28804.4|28784.4|28778.4|28758.4|57
1649318400000|2022-04-07 08:00:00|28791|28771|28791|28771|28791|28771|28789.4|28769.4|62
1649318700000|2022-04-07 08:05:00|28791.5|28771.5|28783|28763|28793|28773|28781|28761|44
1649319000000|2022-04-07 08:10:00|28783.4|28763.4|28788.3|28768.3|28789|28769|28777.8|28757.8|57
1649319300000|2022-04-07 08:15:00|28788|28768|28792|28772|28792.7|28772.7|28788|28768|21
1649319600000|2022-04-07 08:20:00|28792.5|28772.5|28791.5|28771.5|28792.5|28772.5|28791.5|28771.5|2
1649319900000|2022-04-07 08:25:00|28790|28770|28793.4|28773.4|28793.4|28773.4|28788.4|28768.4|26
1649320200000|2022-04-07 08:30:00|28794.1|28774.1|28790|28770|28794.1|28774.1|28789.1|28769.1|25
1649320500000|2022-04-07 08:35:00|28791|28771|28789.1|28769.1|28791.5|28771.5|28788.4|28768.4|24
1649320800000|2022-04-07 08:40:00|28790.6|28770.6|28788|28768|28791.5|28771.5|28787.4|28767.4|24
1649321100000|2022-04-07 08:45:00|28787.4|28767.4|28781.5|28761.5|28788.6|28768.6|28779.6|28759.6|29
1649321400000|2022-04-07 08:50:00|28782|28762|28781.5|28761.5|28782|28762|28781.5|28761.5|6
1649321700000|2022-04-07 08:55:00|28782|28762|28788.5|28768.5|28789|28769|28782|28762|13
1649322000000|2022-04-07 09:00:00|28788|28768|28789|28769|28789|28769|28786|28766|12
1649322300000|2022-04-07 09:05:00|28788|28768|28788.6|28768.6|28788.8|28768.8|28788|28768|5
1649322600000|2022-04-07 09:10:00|28789|28769|28792.5|28772.5|28792.6|28772.6|28789|28769|10
1649322900000|2022-04-07 09:15:00|28792|28772|28793|28773|28793|28773|28792|28772|3
1649323200000|2022-04-07 09:20:00|28793.4|28773.4|28791.2|28771.2|28794|28774|28791|28771|13
1649323500000|2022-04-07 09:25:00|28791|28771|28791|28771|28791|28771|28791|28771|1
1649323800000|2022-04-07 09:30:00|28790.4|28770.4|28786.3|28766.3|28790.4|28770.4|28786|28766|6
1649324100000|2022-04-07 09:35:00|28786.2|28766.2|28785.4|28765.4|28786.2|28766.2|28785.4|28765.4|3
1649324400000|2022-04-07 09:40:00|28784.6|28764.6|28784.4|28764.4|28784.6|28764.6|28783|28763|5
1649324700000|2022-04-07 09:45:00|28782.6|28762.6|28782.4|28762.4|28784.4|28764.4|28782.4|28762.4|6
1649325000000|2022-04-07 09:50:00|28785|28765|28788.6|28768.6|28788.6|28768.6|28785|28765|6
1649325300000|2022-04-07 09:55:00|28787.9|28767.9|28790.9|28770.9|28790.9|28770.9|28787.9|28767.9|4
1649325600000|2022-04-07 10:00:00|28788.3|28768.3|28787.8|28767.8|28788.9|28768.9|28787.3|28767.3|15
1649325900000|2022-04-07 10:05:00|28788.9|28768.9|28787.3|28767.3|28788.9|28768.9|28786.8|28766.8|6
1649326200000|2022-04-07 10:10:00|28787.9|28767.9|28787.9|28767.9|28787.9|28767.9|28787.9|28767.9|1
1649326500000|2022-04-07 10:15:00|28788.9|28768.9|28792.3|28772.3|28792.3|28772.3|28788.9|28768.9|5
1649327700000|2022-04-07 10:35:00|28791.9|28771.9|28791.9|28771.9|28791.9|28771.9|28791.9|28771.9|1
1649328000000|2022-04-07 10:40:00|28791.5|28771.5|28791.5|28771.5|28791.5|28771.5|28791.5|28771.5|1
1649328300000|2022-04-07 10:45:00|28791.3|28771.3|28792.3|28772.3|28792.3|28772.3|28791.3|28771.3|2
1649328600000|2022-04-07 10:50:00|28792.9|28772.9|28792|28772|28792.9|28772.9|28792|28772|3
1649328900000|2022-04-07 10:55:00|28792.3|28772.3|28794.5|28774.5|28794.6|28774.6|28792.3|28772.3|7
1649329200000|2022-04-07 11:00:00|28795|28775|28794.5|28774.5|28795|28775|28794.5|28774.5|2
1649329500000|2022-04-07 11:05:00|28794|28774|28792.2|28772.2|28794|28774|28784|28764|15
1649329800000|2022-04-07 11:10:00|28792.5|28772.5|28792.6|28772.6|28793.8|28773.8|28792.1|28772.1|10
1649330100000|2022-04-07 11:15:00|28792.5|28772.5|28792.6|28772.6|28792.6|28772.6|28791.9|28771.9|3
1649331300000|2022-04-07 11:35:00|28791.9|28771.9|28792.8|28772.8|28793.5|28773.5|28791.9|28771.9|7
1649331600000|2022-04-07 11:40:00|28792.9|28772.9|28792.6|28772.6|28793|28773|28791|28771|6
1649333400000|2022-04-07 12:10:00|28795.5|28775.5|28792|28772|28795.5|28775.5|28792|28772|19
1649333700000|2022-04-07 12:15:00|28792.4|28772.4|28792.4|28772.4|28792.4|28772.4|28792.4|28772.4|1
1649334000000|2022-04-07 12:20:00|28794.6|28774.6|28802.6|28782.6|28802.6|28782.6|28794.6|28774.6|11
1649334300000|2022-04-07 12:25:00|28803.2|28783.2|28810|28775|28810|28783.2|28797.5|28775|31
1649334600000|2022-04-07 12:30:00|28802.9|28782.9|28803.7|28783.7|28808.5|28788.5|28802.6|28782.6|13
1649334900000|2022-04-07 12:35:00|28803.5|28783.5|28807.6|28787.6|28808.7|28788.7|28803.5|28783.5|14
1649335200000|2022-04-07 12:40:00|28808.9|28788.9|28814.9|28794.9|28815.9|28795.9|28808.9|28788.9|29
1649335800000|2022-04-07 12:50:00|28814.5|28794.5|28811.5|28791.5|28814.5|28794.5|28810.8|28790.8|10
1649336100000|2022-04-07 12:55:00|28811.9|28791.9|28812.9|28792.9|28812.9|28792.9|28810.9|28790.9|8
1649336400000|2022-04-07 13:00:00|28814|28794|28812|28792|28814|28794|28811|28791|19
1649336700000|2022-04-07 13:05:00|28813|28793|28813.5|28793.5|28813.5|28793.5|28812.5|28792.5|6
1649337000000|2022-04-07 13:10:00|28813|28793|28810|28790|28813|28793|28810|28790|5
1649337300000|2022-04-07 13:15:00|28809.5|28789.5|28811|28791|28813.5|28791|28804.5|28778.5|23
1649337600000|2022-04-07 13:20:00|28811.5|28791.5|28814.5|28794.5|28814.5|28794.5|28811.5|28791.5|8
1649337900000|2022-04-07 13:25:00|28815.5|28795.5|28814.5|28794.5|28816|28796|28812.5|28792.5|21
1649338200000|2022-04-07 13:30:00|28814|28794|28814.7|28794.7|28817.5|28797.5|28809.5|28789.5|28
1649338500000|2022-04-07 13:35:00|28814.8|28794.8|28817.5|28797.5|28817.5|28797.5|28814.7|28794.7|11
1649338800000|2022-04-07 13:40:00|28817|28797|28817.5|28797.5|28817.5|28797.5|28817|28797|2
1649339400000|2022-04-07 13:50:00|28817|28797|28815|28795|28817|28797|28814.5|28794.5|6
1649339700000|2022-04-07 13:55:00|28814.5|28794.5|28815|28795|28816.5|28796.5|28813|28793|14
1649340000000|2022-04-07 14:00:00|28814.7|28794.7|28814.7|28794.7|28815|28795|28814.7|28794.7|3
1649340300000|2022-04-07 14:05:00|28815.2|28795.2|28814.7|28794.7|28816.5|28796.5|28814.2|28794.2|10
1649340600000|2022-04-07 14:10:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|6
1649340900000|2022-04-07 14:15:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|2
1649341200000|2022-04-07 14:20:00|28814|28794|28814.7|28794.7|28814.8|28794.8|28814|28794|4
1649341500000|2022-04-07 14:25:00|28815|28795|28814.7|28794.7|28815|28795|28814.7|28794.7|2
1649341800000|2022-04-07 14:30:00|28814.8|28794.8|28814.2|28794.2|28814.8|28794.8|28814|28794|10
1649342100000|2022-04-07 14:35:00|28814.5|28794.5|28815.5|28795.5|28817.1|28797.1|28814.5|28794.5|10
1649342400000|2022-04-07 14:40:00|28817|28797|28815|28795|28817.1|28797.1|28815|28795|8
1649342700000|2022-04-07 14:45:00|28815.5|28795.5|28818|28798|28818|28798|28815.5|28795.5|8
1649343000000|2022-04-07 14:50:00|28817.5|28797.5|28817.5|28797.5|28818.5|28798.5|28817.5|28797.5|5
1649343300000|2022-04-07 14:55:00|28818|28798|28817|28797|28818|28798|28812.5|28792.5|19
1649343600000|2022-04-07 15:00:00|28817.5|28797.5|28814.5|28794.5|28818.5|28798.5|28814|28794|17
1649343900000|2022-04-07 15:05:00|28814|28794|28813.5|28793.5|28816|28796|28813.5|28793.5|13
1649344200000|2022-04-07 15:10:00|28813|28793|28815.5|28795.5|28815.5|28795.5|28813|28793|5
1649344500000|2022-04-07 15:15:00|28818|28798|28815.5|28795.5|28818|28798|28813|28793|8
1649344800000|2022-04-07 15:20:00|28815.8|28795.8|28815.5|28795.5|28816.8|28796.8|28815.5|28795.5|6
1649345100000|2022-04-07 15:25:00|28817.5|28797.5|28817.5|28797.5|28818|28798|28817|28797|9
1649345400000|2022-04-07 15:30:00|28818|28798|28821|28801|28821|28801|28815.7|28795.7|16
1649345700000|2022-04-07 15:35:00|28820.5|28800.5|28818.5|28798.5|28821|28801|28817.7|28797.7|9
1649346000000|2022-04-07 15:40:00|28819|28799|28819|28799|28819.2|28799.2|28819|28799|5
1649346300000|2022-04-07 15:45:00|28818.6|28798.6|28819|28799|28819|28799|28818.1|28798.1|6
1649346600000|2022-04-07 15:50:00|28819.2|28799.2|28817.7|28797.7|28819.2|28799.2|28817.7|28797.7|5
1649346900000|2022-04-07 15:55:00|28818|28798|28818|28798|28818.7|28798.7|28818|28798|4
1649347200000|2022-04-07 16:00:00|28819.5|28799.5|28820|28800|28820|28800|28819.5|28799.5|2
1649347500000|2022-04-07 16:05:00|28819.5|28799.5|28820.5|28800.5|28820.5|28800.5|28819.5|28799.5|2
1649347800000|2022-04-07 16:10:00|28820.7|28800.7|28822|28802|28822.5|28802.5|28820.5|28800.5|9
1649348100000|2022-04-07 16:15:00|28821.5|28801.5|28821.5|28801.5|28821.5|28801.5|28821.5|28801.5|1
1649348400000|2022-04-07 16:20:00|28821|28801|28821|28801|28821|28801|28821|28801|1
1649348700000|2022-04-07 16:25:00|28820.5|28800.5|28820|28800|28820.5|28800.5|28820|28800|2
1649349300000|2022-04-07 16:35:00|28822.5|28802.5|28822|28802|28823|28803|28822|28802|3
1649349600000|2022-04-07 16:40:00|28821.5|28801.5|28821.5|28801.5|28822|28802|28821.5|28801.5|3
1649349900000|2022-04-07 16:45:00|28822.5|28802.5|28822.5|28802.5|28822.5|28802.5|28822.5|28802.5|1
1649350800000|2022-04-07 17:00:00|28821|28801|28817.5|28797.5|28821.5|28801.5|28817.5|28797.5|12
1649351100000|2022-04-07 17:05:00|28817.4|28797.4|28817.5|28797.5|28817.5|28797.5|28816.5|28796.5|3
1649352000000|2022-04-07 17:20:00|28818|28798|28819.5|28799.5|28820.5|28800.5|28818|28798|6
1649352300000|2022-04-07 17:25:00|28819.4|28799.4|28819|28799|28819.4|28799.4|28819|28799|2
1649352600000|2022-04-07 17:30:00|28820|28800|28819.5|28799.5|28820|28800|28819.5|28799.5|2
1649353200000|2022-04-07 17:40:00|28820|28800|28827.2|28792.2|28827.5|28800|28820|28792.2|3
1649353800000|2022-04-07 17:50:00|28828.2|28793.2|28824|28804|28828.2|28804|28823.5|28793.2|3
1649354100000|2022-04-07 17:55:00|28823.6|28803.6|28820|28800|28823.6|28803.6|28820|28800|2
1649354400000|2022-04-07 18:00:00|28819.5|28799.5|28819.7|28799.7|28819.7|28799.7|28819.5|28799.5|2
1649355300000|2022-04-07 18:15:00|28826.7|28791.7|28826.7|28791.7|28826.7|28791.7|28826.7|28791.7|1
1649355900000|2022-04-07 18:25:00|28827.2|28792.2|28820|28800|28827.5|28800|28819.5|28792|7
1649356200000|2022-04-07 18:30:00|28819.5|28799.5|28824.5|28804.5|28824.5|28804.5|28818.5|28798.5|71
1649356500000|2022-04-07 18:35:00|28824|28804|28817.5|28797.5|28825.5|28805.5|28816.5|28796.5|135
1649356800000|2022-04-07 18:40:00|28816.5|28796.5|28819|28799|28820|28800|28816.5|28796.5|120
1649357100000|2022-04-07 18:45:00|28819.5|28799.5|28818.5|28798.5|28819.5|28799.5|28817.5|28797.5|12
1649357400000|2022-04-07 18:50:00|28819|28799|28821|28801|28821|28801|28813.7|28793.7|8
1649357700000|2022-04-07 18:55:00|28821.5|28801.5|28820.6|28800.6|28821.5|28801.5|28820.5|28800.5|6
1649377800000|2022-04-08 00:30:00|28824.5|28782.5|28828.5|28786.5|28828.5|28786.5|28824.5|28782.5|12
1649378400000|2022-04-08 00:40:00|28825|28783|28821.5|28779.5|28827.5|28785.5|28821|28779|23
1649378700000|2022-04-08 00:45:00|28824|28782|28833.5|28798.5|28836.5|28798.5|28823.5|28781.5|32
1649379000000|2022-04-08 00:50:00|28832.5|28797.5|28830|28795|28832.5|28797.5|28830|28795|7
1649379300000|2022-04-08 00:55:00|28829|28794|28834.5|28799.5|28837.5|28802.5|28827.5|28792.5|14
1649379600000|2022-04-08 01:00:00|28834|28799|28829.7|28809.7|28845|28816.5|28829.7|28799|23
1649379900000|2022-04-08 01:05:00|28830.2|28810.2|28832.4|28812.4|28840|28820|28828|28808|27
1649380200000|2022-04-08 01:10:00|28832.5|28812.5|28832.5|28812.5|28839|28819|28823|28803|51
1649380500000|2022-04-08 01:15:00|28832|28812|28831.5|28811.5|28832|28812|28827|28807|17
1649380800000|2022-04-08 01:20:00|28829.5|28809.5|28830|28810|28830|28810|28827|28807|8
1649381100000|2022-04-08 01:25:00|28829.5|28809.5|28831|28811|28831.5|28811.5|28827.5|28807.5|16
1649381400000|2022-04-08 01:30:00|28834.4|28814.4|28839.3|28819.3|28839.9|28819.9|28833.3|28813.3|26
1649381700000|2022-04-08 01:35:00|28838|28818|28851.2|28831.2|28851.3|28831.3|28837|28817|41
1649382000000|2022-04-08 01:40:00|28850.8|28830.8|28848|28828|28853|28833|28845.8|28825.8|53
1649382300000|2022-04-08 01:45:00|28846.7|28826.7|28846|28826|28848|28828|28843.8|28823.8|31
1649382600000|2022-04-08 01:50:00|28849.5|28829.5|28850|28830|28855.8|28835.8|28848|28828|34
1649382900000|2022-04-08 01:55:00|28850.3|28830.3|28853|28833|28853|28833|28850.3|28830.3|16
1649383200000|2022-04-08 02:00:00|28853.4|28833.4|28859|28839|28862.2|28842.2|28853|28833|58
1649383500000|2022-04-08 02:05:00|28859.3|28839.3|28875|28855|28878.7|28858.7|28859.3|28839.3|47
1649383800000|2022-04-08 02:10:00|28874.4|28854.4|28879.6|28859.6|28887.8|28867.8|28874.4|28854.4|56
1649384100000|2022-04-08 02:15:00|28879.3|28859.3|28879.6|28859.6|28882.3|28862.3|28879|28859|42
1649384400000|2022-04-08 02:20:00|28880.5|28860.5|28879.6|28859.6|28880.5|28860.5|28879|28859|22
1649384700000|2022-04-08 02:25:00|28875.5|28855.5|28877.5|28857.5|28879|28859|28875.5|28855.5|39
1649385000000|2022-04-08 02:30:00|28878|28858|28878.2|28858.2|28879.4|28859.4|28873.7|28853.7|34
1649385300000|2022-04-08 02:35:00|28878.7|28858.7|28879.4|28859.4|28880.6|28860.6|28878.2|28858.2|37
1649385600000|2022-04-08 02:40:00|28881|28861|28874|28854|28881|28861|28874|28854|21
1649385900000|2022-04-08 02:45:00|28870|28850|28864.4|28844.4|28871.7|28850|28855.5|28832.9|61
1649386200000|2022-04-08 02:50:00|28864.7|28844.7|28869.4|28849.4|28869.4|28849.4|28864|28844|19
1649386500000|2022-04-08 02:55:00|28869.7|28849.7|28880|28860|28880.5|28860.5|28869.5|28849.5|39
1649386800000|2022-04-08 03:00:00|28879.5|28859.5|28877|28857|28879.5|28859.5|28875|28855|17
1649387100000|2022-04-08 03:05:00|28876.7|28856.7|28876.4|28856.4|28879.4|28859.4|28876|28856|19
1649387400000|2022-04-08 03:10:00|28876|28856|28869.8|28849.8|28876.4|28856.4|28869.6|28849.6|11
1649387700000|2022-04-08 03:15:00|28869.1|28849.1|28871.4|28851.4|28871.8|28851.8|28869.1|28849.1|17
1649388000000|2022-04-08 03:20:00|28872|28852|28877.3|28857.3|28877.3|28857.3|28870|28850|17
1649388300000|2022-04-08 03:25:00|28878.3|28858.3|28877.8|28857.8|28878.3|28858.3|28877.8|28857.8|2
1649388600000|2022-04-08 03:30:00|28877.6|28857.6|28872.8|28852.8|28877.6|28857.6|28872.8|28852.8|15
1649388900000|2022-04-08 03:35:00|28872.3|28852.3|28870.8|28850.8|28873.8|28853.8|28870.3|28850.3|12
1649389200000|2022-04-08 03:40:00|28871|28851|28868|28848|28871|28851|28868|28848|7
1649389500000|2022-04-08 03:45:00|28868.3|28848.3|28865.3|28845.3|28868.3|28848.3|28864.8|28844.8|5
1649389800000|2022-04-08 03:50:00|28866.3|28846.3|28867.8|28847.8|28867.8|28847.8|28865.3|28845.3|8
1649390100000|2022-04-08 03:55:00|28867.3|28847.3|28865.3|28845.3|28867.8|28847.8|28863.3|28843.3|14
1649390400000|2022-04-08 04:00:00|28864.8|28844.8|28869|28849|28869.5|28849.5|28862.8|28842.8|17
1649390700000|2022-04-08 04:05:00|28873|28853|28873.8|28853.8|28873.8|28853.8|28872.5|28852.5|7
1649391300000|2022-04-08 04:15:00|28874.8|28854.8|28874.8|28854.8|28874.8|28854.8|28874.8|28854.8|1
1649391600000|2022-04-08 04:20:00|28874|28854|28874|28854|28874.4|28854.4|28874|28854|4
1649391900000|2022-04-08 04:25:00|28874.3|28854.3|28874|28854|28874.3|28854.3|28874|28854|2
1649392200000|2022-04-08 04:30:00|28873.6|28853.6|28873.3|28853.3|28873.6|28853.6|28872.8|28852.8|4
1649392500000|2022-04-08 04:35:00|28873.1|28853.1|28877.3|28857.3|28878.1|28858.1|28873.1|28853.1|7
1649393100000|2022-04-08 04:45:00|28877|28857|28873.8|28853.8|28877|28857|28873.8|28853.8|9
1649393700000|2022-04-08 04:55:00|28874.4|28854.4|28873.6|28853.6|28874.4|28854.4|28873.6|28853.6|3
1649394000000|2022-04-08 05:00:00|28873.8|28853.8|28873.8|28853.8|28873.8|28853.8|28873.1|28853.1|5
1649394300000|2022-04-08 05:05:00|28873.3|28853.3|28873.8|28853.8|28873.8|28853.8|28873.3|28853.3|2
1649394600000|2022-04-08 05:10:00|28871.2|28851.2|28872.8|28852.8|28872.8|28852.8|28871.2|28851.2|5
1649394900000|2022-04-08 05:15:00|28872.6|28852.6|28871.8|28851.8|28872.8|28852.8|28870.3|28850.3|19
1649395200000|2022-04-08 05:20:00|28871|28851|28870.4|28850.4|28873|28853|28870.3|28850.3|10
1649395500000|2022-04-08 05:25:00|28870|28850|28858.1|28838.1|28870|28850|28858.1|28838.1|24
1649395800000|2022-04-08 05:30:00|28858.2|28838.2|28864|28844|28864.6|28844.6|28858.1|28838.1|25
1649396100000|2022-04-08 05:35:00|28863.9|28843.9|28860|28840|28869|28849|28858|28838|31
1649396400000|2022-04-08 05:40:00|28860.3|28840.3|28852.8|28832.8|28862.4|28842.4|28852.4|28832.4|28
1649396700000|2022-04-08 05:45:00|28851.8|28831.8|28838.5|28818.5|28852.8|28832.8|28837.1|28817.1|48
1649397000000|2022-04-08 05:50:00|28841|28821|28835.5|28815.5|28842|28822|28835|28815|16
1649397300000|2022-04-08 05:55:00|28835.3|28815.3|28842|28822|28842|28822|28832.3|28812.3|26
1649397600000|2022-04-08 06:00:00|28841.5|28821.5|28840.5|28820.5|28848|28828|28838.4|28818.4|22
1649397900000|2022-04-08 06:05:00|28840|28820|28846.2|28826.2|28846.2|28826.2|28838.4|28818.4|32
1649398200000|2022-04-08 06:10:00|28846.8|28826.8|28848|28828|28848.4|28828.4|28846.2|28826.2|26
1649398500000|2022-04-08 06:15:00|28848.4|28828.4|28850.8|28830.8|28851.4|28831.4|28846.2|28826.2|23
1649398800000|2022-04-08 06:20:00|28850.3|28830.3|28847.2|28827.2|28853.4|28833.4|28846.2|28826.2|52
1649399100000|2022-04-08 06:25:00|28848.7|28828.7|28839.1|28819.1|28850.5|28830.5|28838.4|28818.4|66
1649399400000|2022-04-08 06:30:00|28840.9|28820.9|28840.2|28820.2|28845.7|28825.7|28840.2|28820.2|16
1649399700000|2022-04-08 06:35:00|28840.8|28820.8|28850.2|28830.2|28850.8|28830.8|28840.2|28820.2|14
1649400000000|2022-04-08 06:40:00|28849.7|28829.7|28854.9|28834.9|28855.4|28835.4|28845.2|28825.2|31
1649400300000|2022-04-08 06:45:00|28854.5|28834.5|28856.7|28836.7|28859.5|28839.5|28854.5|28834.5|28
1649400600000|2022-04-08 06:50:00|28857.3|28837.3|28859.5|28839.5|28859.9|28839.9|28854.5|28834.5|18
1649400900000|2022-04-08 06:55:00|28859.9|28839.9|28863.4|28843.4|28864.6|28844.6|28859.5|28839.5|31
1649401200000|2022-04-08 07:00:00|28863.3|28843.3|28858.4|28838.4|28864.4|28844.4|28857.9|28837.9|32
1649401500000|2022-04-08 07:05:00|28858.5|28838.5|28860.3|28840.3|28861.2|28841.2|28854|28834|52
1649401800000|2022-04-08 07:10:00|28860|28840|28856.3|28836.3|28863.3|28843.3|28855.7|28835.7|26
1649402100000|2022-04-08 07:15:00|28856.8|28836.8|28863.4|28843.4|28865.7|28845.7|28856|28836|28
1649402400000|2022-04-08 07:20:00|28867.4|28847.4|28869.1|28849.1|28872.3|28852.3|28863.4|28843.4|47
1649402700000|2022-04-08 07:25:00|28870.1|28850.1|28868.3|28848.3|28870.1|28850.1|28867.1|28847.1|22
1649403000000|2022-04-08 07:30:00|28868.4|28848.4|28868.4|28848.4|28869.4|28849.4|28868.4|28848.4|11
1649403300000|2022-04-08 07:35:00|28867.3|28847.3|28868.4|28848.4|28869.5|28849.5|28867.3|28847.3|27
1649403600000|2022-04-08 07:40:00|28869.6|28849.6|28870.4|28850.4|28872|28852|28867.7|28847.7|16
1649403900000|2022-04-08 07:45:00|28869.5|28849.5|28870.4|28850.4|28870.4|28850.4|28869.5|28849.5|4
1649404200000|2022-04-08 07:50:00|28870.7|28850.7|28868|28848|28870.7|28850.7|28867.4|28847.4|9
1649404500000|2022-04-08 07:55:00|28868.5|28848.5|28868|28848|28868.5|28848.5|28866.8|28846.8|10
1649404800000|2022-04-08 08:00:00|28867.5|28847.5|28848.1|28828.1|28868|28848|28847.9|28827.9|30
1649405100000|2022-04-08 08:05:00|28848.9|28828.9|28838|28818|28848.9|28828.9|28833|28813|19
1649405400000|2022-04-08 08:10:00|28838.4|28818.4|28844.3|28824.3|28850|28830|28838.4|28818.4|29
1649405700000|2022-04-08 08:15:00|28844.6|28824.6|28843.1|28823.1|28846.5|28826.5|28843.1|28823.1|24
1649406000000|2022-04-08 08:20:00|28844|28824|28844|28824|28845.5|28825.5|28843|28823|14
1649406300000|2022-04-08 08:25:00|28844.8|28824.8|28843.4|28823.4|28844.8|28824.8|28843.4|28823.4|11
1649406600000|2022-04-08 08:30:00|28844|28824|28844|28824|28848.5|28828.5|28842|28822|34
1649406900000|2022-04-08 08:35:00|28845.3|28825.3|28843.4|28823.4|28845.3|28825.3|28843.4|28823.4|6
1649407200000|2022-04-08 08:40:00|28843.3|28823.3|28837.6|28817.6|28843.3|28823.3|28837.5|28817.5|55
1649407500000|2022-04-08 08:45:00|28838|28818|28836.8|28816.8|28840.3|28820.3|28836.6|28816.6|18
1649407800000|2022-04-08 08:50:00|28836.6|28816.6|28830.4|28810.4|28836.8|28816.8|28828|28808|40
1649408100000|2022-04-08 08:55:00|28833|28813|28836.4|28816.4|28836.4|28816.4|28833|28813|17
1649408400000|2022-04-08 09:00:00|28837.4|28817.4|28838.4|28818.4|28841.5|28821.5|28836.6|28816.6|28
1649408700000|2022-04-08 09:05:00|28839.4|28819.4|28845|28825|28846.1|28826.1|28839.4|28819.4|23
1649409000000|2022-04-08 09:10:00|28844.4|28824.4|28844.4|28824.4|28845|28825|28842|28822|9
1649409300000|2022-04-08 09:15:00|28844.6|28824.6|28845.2|28825.2|28846.4|28826.4|28844.6|28824.6|7
1649409600000|2022-04-08 09:20:00|28845|28825|28842.5|28822.5|28845|28825|28840.8|28820.8|10
1649409900000|2022-04-08 09:25:00|28843.5|28823.5|28842.5|28822.5|28844|28824|28842.5|28822.5|4
1649410800000|2022-04-08 09:40:00|28843.5|28823.5|28842.5|28822.5|28844|28824|28842.5|28822.5|4
1649411400000|2022-04-08 09:50:00|28841.8|28821.8|28845|28825|28845|28825|28840.8|28820.8|11
1649411700000|2022-04-08 09:55:00|28847.4|28827.4|28847.5|28827.5|28848.4|28828.4|28847|28827|7
1649412000000|2022-04-08 10:00:00|28847.3|28827.3|28848.1|28828.1|28848.1|28828.1|28846.3|28826.3|6
1649412300000|2022-04-08 10:05:00|28847.6|28827.6|28851.4|28831.4|28851.4|28831.4|28847.5|28827.5|8
1649412600000|2022-04-08 10:10:00|28852.5|28832.5|28858|28838|28858|28838|28849.6|28829.6|16
1649412900000|2022-04-08 10:15:00|28855.8|28835.8|28860.4|28840.4|28860.5|28840.5|28855.4|28835.4|15
1649413200000|2022-04-08 10:20:00|28874.1|28854.1|28861|28841|28876.9|28856.9|28860.1|28840.1|22
1649413500000|2022-04-08 10:25:00|28860.8|28840.8|28860.8|28840.8|28860.8|28840.8|28860.8|28840.8|1
1649413800000|2022-04-08 10:30:00|28860|28840|28863.8|28843.8|28863.8|28843.8|28860|28840|4
1649414100000|2022-04-08 10:35:00|28864.1|28844.1|28871|28851|28871|28851|28863.4|28843.4|7
1649414400000|2022-04-08 10:40:00|28870.5|28850.5|28874|28854|28874|28854|28870.5|28850.5|6
1649414700000|2022-04-08 10:45:00|28877.4|28842.4|28877.4|28842.4|28877.4|28842.4|28877.4|28842.4|1
1649415600000|2022-04-08 11:00:00|28873.4|28853.4|28874|28854|28878.4|28858.4|28873.4|28853.4|6
1649416200000|2022-04-08 11:10:00|28871|28851|28866|28846|28871|28851|28866|28846|7
1649416500000|2022-04-08 11:15:00|28860|28840|28860|28840|28860|28840|28860|28840|1
1649416800000|2022-04-08 11:20:00|28861.7|28841.7|28868.4|28848.4|28868.4|28848.4|28860|28840|11
1649417100000|2022-04-08 11:25:00|28872|28852|28872|28852|28872|28852|28872|28852|1
1649417700000|2022-04-08 11:35:00|28875.7|28855.7|28885.5|28850.5|28887|28855.7|28875.7|28850.5|6
1649418000000|2022-04-08 11:40:00|28887.9|28852.9|28887.9|28852.9|28890.2|28855.2|28887.9|28852.9|7
1649418300000|2022-04-08 11:45:00|28890.5|28855.5|28882|28862|28890.5|28862|28882|28854.5|5
1649418600000|2022-04-08 11:50:00|28886|28866|28899.9|28864.9|28904.7|28872|28886|28864.5|15
1649418900000|2022-04-08 11:55:00|28900.9|28865.9|28900.9|28865.9|28909.5|28874.5|28899.5|28864.5|5
1649419200000|2022-04-08 12:00:00|28901.5|28866.5|28902.4|28882.4|28908.5|28883|28900|28866.5|16
1649419500000|2022-04-08 12:05:00|28903|28883|28906.3|28886.3|28907.1|28887.1|28902.4|28882.4|18
1649420100000|2022-04-08 12:15:00|28904.4|28884.4|28904|28884|28904.4|28884.4|28901.2|28881.2|7
1649420400000|2022-04-08 12:20:00|28901|28881|28896.6|28876.6|28901|28881|28896.6|28876.6|2
1649420700000|2022-04-08 12:25:00|28896.4|28876.4|28897.4|28877.4|28898.9|28878.9|28893.4|28873.4|20
1649421000000|2022-04-08 12:30:00|28897|28877|28905.1|28885.1|28905.2|28885.2|28897|28877|17
1649421300000|2022-04-08 12:35:00|28905|28885|28904.6|28884.6|28905.1|28885.1|28904.6|28884.6|4
1649421600000|2022-04-08 12:40:00|28905|28885|28904.9|28884.9|28908.4|28888.4|28902.4|28882.4|26
1649421900000|2022-04-08 12:45:00|28904.4|28884.4|28902.9|28882.9|28905.1|28885.1|28902.1|28882.1|23
1649422200000|2022-04-08 12:50:00|28902.6|28882.6|28902|28882|28902.6|28882.6|28902|28882|2
1649422500000|2022-04-08 12:55:00|28903|28883|28903|28883|28903|28883|28903|28883|1
1649422800000|2022-04-08 13:00:00|28902|28882|28900.8|28880.8|28902|28882|28900.5|28880.5|8
1649423100000|2022-04-08 13:05:00|28900.5|28880.5|28905.3|28885.3|28905.8|28885.8|28900.5|28880.5|8
1649423400000|2022-04-08 13:10:00|28905.8|28885.8|28914|28879|28937|28903.9|28905.3|28878.4|44
1649423700000|2022-04-08 13:15:00|28913.9|28878.9|28923|28888|28931.5|28896.5|28913.4|28878.4|47
1649424000000|2022-04-08 13:20:00|28924.5|28889.5|28933.9|28898.9|28936.8|28906.1|28915.8|28889.5|35
1649424300000|2022-04-08 13:25:00|28934.3|28899.3|28922.5|28902.5|28934.3|28904.5|28922.5|28896.1|25
1649424600000|2022-04-08 13:30:00|28923|28903|28921.5|28901.5|28924.5|28904.5|28921.5|28901.5|20
1649424900000|2022-04-08 13:35:00|28921|28901|28925.5|28890.5|28925.5|28901.5|28915.5|28887.3|24
1649425200000|2022-04-08 13:40:00|28925.8|28890.8|28925|28890|28926.8|28891.8|28924.8|28889.8|13
1649425500000|2022-04-08 13:45:00|28913.3|28893.3|28928.6|28893.6|28930|28902.5|28913.3|28890.5|23
1649425800000|2022-04-08 13:50:00|28929|28894|28909.1|28889.1|28929|28901.9|28908.6|28884.6|39
1649426100000|2022-04-08 13:55:00|28909.3|28889.3|28911.2|28891.2|28918.1|28898.1|28908.6|28888.6|28
1649426400000|2022-04-08 14:00:00|28911.3|28891.3|28911.6|28891.6|28911.6|28891.6|28911.3|28891.3|2
1649426700000|2022-04-08 14:05:00|28912.6|28892.6|28911|28891|28914.1|28894.1|28911|28891|12
1649427000000|2022-04-08 14:10:00|28907.6|28887.6|28909.2|28889.2|28909.2|28889.2|28906.8|28886.8|16
1649427300000|2022-04-08 14:15:00|28908.8|28888.8|28906.3|28886.3|28909.1|28889.1|28904|28884|12
1649427600000|2022-04-08 14:20:00|28905.8|28885.8|28905.5|28870.5|28905.8|28885.8|28899.6|28869.5|32
1649427900000|2022-04-08 14:25:00|28905|28870|28905.2|28885.2|28908.4|28888.4|28900.5|28870|20
1649428200000|2022-04-08 14:30:00|28905|28885|28900|28880|28917|28887.5|28897.4|28872.5|25
1649428500000|2022-04-08 14:35:00|28900.5|28880.5|28899.5|28879.5|28900.5|28880.5|28898|28878|10
1649428800000|2022-04-08 14:40:00|28899|28879|28901.5|28881.5|28901.5|28881.5|28899|28879|6
1649429100000|2022-04-08 14:45:00|28901.3|28881.3|28902|28882|28904|28884|28901.3|28881.3|7
1649429400000|2022-04-08 14:50:00|28902.5|28882.5|28899|28879|28902.5|28882.5|28899|28879|5
1649429700000|2022-04-08 14:55:00|28898.5|28878.5|28902.5|28882.5|28902.5|28882.5|28892.5|28872.5|16
1649430000000|2022-04-08 15:00:00|28903.4|28883.4|28891.5|28871.5|28915|28895|28891.5|28871.5|52
1649430300000|2022-04-08 15:05:00|28892|28872|28896.9|28876.9|28897.3|28877.3|28891.5|28871.5|9
1649430600000|2022-04-08 15:10:00|28897.5|28877.5|28900.5|28880.5|28900.5|28880.5|28896.9|28876.9|8
1649430900000|2022-04-08 15:15:00|28900|28880|28897.5|28877.5|28900|28880|28897.5|28877.5|5
1649431200000|2022-04-08 15:20:00|28897|28877|28899.5|28879.5|28900|28880|28897|28877|3
1649431500000|2022-04-08 15:25:00|28900|28880|28899.5|28879.5|28900|28880|28898.5|28878.5|5
1649432100000|2022-04-08 15:35:00|28900|28880|28900|28880|28900|28880|28900|28880|1
1649432700000|2022-04-08 15:45:00|28899.5|28879.5|28899|28879|28900|28880|28899|28879|6
1649433000000|2022-04-08 15:50:00|28899.3|28879.3|28904.5|28884.5|28909.6|28884.5|28899.3|28874.6|8
1649433300000|2022-04-08 15:55:00|28904|28884|28904.5|28884.5|28904.5|28884.5|28904|28884|4
1649433600000|2022-04-08 16:00:00|28905|28885|28907|28887|28907.5|28887.5|28905|28885|6
1649433900000|2022-04-08 16:05:00|28907.5|28887.5|28907.5|28887.5|28907.5|28887.5|28907.5|28887.5|1
1649434500000|2022-04-08 16:15:00|28910.5|28890.5|28903|28883|28910.5|28890.5|28903|28883|12
1649434800000|2022-04-08 16:20:00|28903.5|28883.5|28894.5|28874.5|28903.5|28883.5|28894.5|28874.5|15
1649435100000|2022-04-08 16:25:00|28894|28874|28893.2|28873.2|28894|28874|28893.1|28873.1|5
1649435400000|2022-04-08 16:30:00|28893.5|28873.5|28897.9|28862.9|28897.9|28873.5|28888.5|28860.5|14
1649435700000|2022-04-08 16:35:00|28898.4|28863.4|28898.5|28863.5|28898.5|28863.5|28897.5|28862.5|3
1649436000000|2022-04-08 16:40:00|28898.3|28863.3|28898.5|28863.5|28898.5|28863.5|28898.3|28863.3|2
1649436600000|2022-04-08 16:50:00|28898.3|28863.3|28900.9|28865.9|28906.9|28871.9|28898.2|28863.2|23
1649436900000|2022-04-08 16:55:00|28901.3|28866.3|28895.5|28860.5|28901.3|28866.3|28895.5|28860.5|9
1649437200000|2022-04-08 17:00:00|28894.1|28859.1|28893.6|28858.6|28894.1|28859.1|28892.1|28857.1|7
1649437500000|2022-04-08 17:05:00|28892.6|28857.6|28895.5|28860.5|28895.7|28860.7|28891.9|28856.9|9
1649437800000|2022-04-08 17:10:00|28895.7|28860.7|28890.7|28855.7|28895.7|28860.7|28890.5|28855.5|7
1649438100000|2022-04-08 17:15:00|28891.2|28856.2|28894|28859|28895.6|28860.6|28890.6|28855.6|11
1649438400000|2022-04-08 17:20:00|28894.1|28859.1|28887|28867|28894.5|28867|28886|28859|11
1649438700000|2022-04-08 17:25:00|28886.6|28866.6|28880.6|28845.6|28886.6|28866.6|28873.3|28845.6|17
1649439000000|2022-04-08 17:30:00|28881.1|28846.1|28885.6|28850.6|28885.6|28850.6|28880.6|28845.6|11
1649439300000|2022-04-08 17:35:00|28885.9|28850.9|28886.4|28851.4|28886.4|28851.4|28885.9|28850.9|2
1649439600000|2022-04-08 17:40:00|28886.1|28851.1|28886.4|28851.4|28886.4|28851.4|28886.1|28851.1|2
1649439900000|2022-04-08 17:45:00|28886.1|28851.1|28877.5|28857.5|28886.1|28857.5|28877|28850.6|7
1649440200000|2022-04-08 17:50:00|28877|28857|28870.4|28850.4|28877|28857|28869|28849|23
1649440500000|2022-04-08 17:55:00|28869.9|28849.9|28869.6|28849.6|28870.5|28850.5|28869.6|28849.6|8
1649440800000|2022-04-08 18:00:00|28870.1|28850.1|28870|28850|28870.9|28850.9|28870|28850|7
1649441100000|2022-04-08 18:05:00|28870.1|28850.1|28874.5|28854.5|28875.5|28855.5|28870.1|28850.1|11
1649441400000|2022-04-08 18:10:00|28875|28855|28874.6|28854.6|28875.1|28855.1|28874.6|28854.6|3
1649441700000|2022-04-08 18:15:00|28874.5|28854.5|28873|28853|28874.5|28854.5|28871.5|28851.5|7
1649442000000|2022-04-08 18:20:00|28874|28854|28874|28854|28874|28854|28874|28854|1
1649442300000|2022-04-08 18:25:00|28874.5|28854.5|28874.4|28854.4|28875|28855|28874|28854|5
1649442900000|2022-04-08 18:35:00|28873.9|28853.9|28873|28853|28873.9|28853.9|28872|28852|6
1649443200000|2022-04-08 18:40:00|28873.5|28853.5|28874.5|28854.5|28877|28857|28873.5|28853.5|14
1649443500000|2022-04-08 18:45:00|28874|28854|28871|28851|28874|28854|28870.5|28850.5|3
1649443800000|2022-04-08 18:50:00|28871.5|28851.5|28872|28852|28872.5|28852.5|28871.5|28851.5|4
1649444100000|2022-04-08 18:55:00|28871|28851|28875.6|28840.6|28875.6|28851|28866.3|28839.5|11
1649444400000|2022-04-08 19:00:00|28876|28841|28875|28840|28876|28841|28875|28840|2
1649445000000|2022-04-08 19:10:00|28875.5|28840.5|28874.7|28839.7|28877|28842|28874.7|28839.7|12
1649445300000|2022-04-08 19:15:00|28876|28841|28876|28841|28876|28841|28876|28841|1
1649445900000|2022-04-08 19:25:00|28875|28840|28875|28840|28875.3|28840.3|28875|28840|3
1649446500000|2022-04-08 19:35:00|28874.6|28839.6|28875|28840|28878.6|28843.6|28873.9|28838.9|7
1649447400000|2022-04-08 19:50:00|28874|28839|28876.4|28841.4|28876.9|28841.9|28874|28839|3
1649637000000|2022-04-11 00:30:00|28907.5|28865.5|28907.5|28865.5|28907.5|28865.5|28907.5|28865.5|1
1649637300000|2022-04-11 00:35:00|28909|28867|28909|28867|28909|28867|28908.5|28866.5|5
1649637600000|2022-04-11 00:40:00|28908.5|28866.5|28908.5|28866.5|28908.5|28866.5|28908.5|28866.5|1
1649637900000|2022-04-11 00:45:00|28906.5|28864.5|28906|28864|28906.5|28864.5|28906|28864|10
1649638200000|2022-04-11 00:50:00|28909|28867|28908.5|28866.5|28909|28867|28908.5|28866.5|10
1649638500000|2022-04-11 00:55:00|28903.5|28861.5|28901|28859|28909|28867|28901|28859|29
1649638800000|2022-04-11 01:00:00|28905.2|28863.2|28891.9|28856.9|28905.7|28863.7|28888.5|28852.7|5
1649639100000|2022-04-11 01:05:00|28890.5|28855.5|28892|28856.5|28892.3|28856.5|28886.7|28851.7|6
1649639400000|2022-04-11 01:10:00|28892.8|28857.8|28902.5|28867.5|28902.5|28867.5|28892.8|28857.8|14
1649639700000|2022-04-11 01:15:00|28903|28868|28905.5|28885.5|28919.5|28889|28902.5|28867.5|24
1649640000000|2022-04-11 01:20:00|28905|28885|28915.5|28895.5|28916|28896|28904.4|28884.4|30
1649640300000|2022-04-11 01:25:00|28916|28896|28930.5|28910.5|28930.5|28910.5|28914|28894|53
1649640600000|2022-04-11 01:30:00|28931|28911|28945|28925|28946.5|28926.5|28930|28910|29
1649640900000|2022-04-11 01:35:00|28945.5|28925.5|28962|28942|28963|28943|28945|28925|37
1649641200000|2022-04-11 01:40:00|28962.5|28942.5|28959.5|28939.5|28971.9|28943.5|28956.4|28936.4|58
1649641500000|2022-04-11 01:45:00|28959|28939|28967.6|28947.6|28969|28949|28959|28939|28
1649641800000|2022-04-11 01:50:00|28968.5|28948.5|28974.3|28954.3|28975.4|28955.4|28968.5|28948.5|27
1649642100000|2022-04-11 01:55:00|28974.8|28954.8|28997|28977|28997.5|28977.5|28974.2|28954.2|53
1649642400000|2022-04-11 02:00:00|28996.6|28976.6|29017.5|28997.5|29017.5|28997.5|28993.5|28973.5|69
1649642700000|2022-04-11 02:05:00|29015.8|28995.8|29024.7|29004.7|29025.1|29005.1|29004.4|28984.4|90
1649643000000|2022-04-11 02:10:00|29024.8|29004.8|29014.3|28994.3|29034.3|29014.3|29011.6|28991.6|79
1649643300000|2022-04-11 02:15:00|29013.8|28993.8|29011.5|28991.5|29013.8|28993.8|29007.5|28987.5|39
1649643600000|2022-04-11 02:20:00|29012|28992|28977|28957|29012|28992|28977|28957|47
1649643900000|2022-04-11 02:25:00|28980|28960|28971.1|28951.1|28981.5|28961.5|28962.7|28942.7|91
1649644200000|2022-04-11 02:30:00|28970.5|28950.5|28987.3|28967.3|28987.7|28967.7|28965.2|28945.2|50
1649644500000|2022-04-11 02:35:00|28986.8|28966.8|28988|28968|28988.7|28968.7|28983.4|28963.4|35
1649644800000|2022-04-11 02:40:00|28988.5|28968.5|28982.3|28962.3|29002.1|28982.1|28980|28960|78
1649645100000|2022-04-11 02:45:00|28982.7|28962.7|28991.7|28971.7|28992.5|28972.5|28982.7|28962.7|54
1649645400000|2022-04-11 02:50:00|28993|28973|28991|28971|28993|28973|28989.4|28969.4|32
1649645700000|2022-04-11 02:55:00|28990.4|28970.4|28983.5|28963.5|28991|28971|28978.5|28958.5|33
1649646000000|2022-04-11 03:00:00|28981.5|28961.5|28983.4|28963.4|28984.3|28964.3|28978|28958|41
1649646300000|2022-04-11 03:05:00|28984.4|28964.4|28978|28958|28984.4|28964.4|28978|28958|20
1649646600000|2022-04-11 03:10:00|28978.3|28958.3|28979|28959|28979.8|28959.8|28978|28958|7
1649646900000|2022-04-11 03:15:00|28978.7|28958.7|28982.7|28962.7|28983.4|28963.4|28978.7|28958.7|11
1649647200000|2022-04-11 03:20:00|28982.5|28962.5|28981.4|28961.4|28982.5|28962.5|28977.8|28957.8|13
1649647500000|2022-04-11 03:25:00|28981.9|28961.9|28976.6|28956.6|28984.9|28964.9|28974.4|28954.4|26
1649647800000|2022-04-11 03:30:00|28974.6|28954.6|28976|28956|28977|28957|28974|28954|35
1649648100000|2022-04-11 03:35:00|28976.4|28956.4|28975|28955|28976.4|28956.4|28971.9|28951.9|39
1649648400000|2022-04-11 03:40:00|28974.4|28954.4|28968.3|28948.3|28974.4|28954.4|28965|28945|24
1649648700000|2022-04-11 03:45:00|28967.5|28947.5|28968|28948|28968|28948|28965|28945|13
1649649000000|2022-04-11 03:50:00|28967.8|28947.8|28967.7|28947.7|28968|28948|28967.7|28947.7|3
1649649300000|2022-04-11 03:55:00|28967.5|28947.5|28966.3|28946.3|28967.5|28947.5|28963.2|28943.2|23
1649649600000|2022-04-11 04:00:00|28965.8|28945.8|28966.3|28946.3|28966.5|28946.5|28965.8|28945.8|10
1649649900000|2022-04-11 04:05:00|28964.5|28944.5|28964|28944|28964.5|28944.5|28964|28944|2
1649650800000|2022-04-11 04:20:00|28967|28947|28968.2|28948.2|28968.2|28948.2|28967|28947|6
1649651100000|2022-04-11 04:25:00|28969.2|28949.2|28973|28953|28973.5|28953.5|28969.2|28949.2|7
1649651400000|2022-04-11 04:30:00|28972.6|28952.6|28973.5|28953.5|28973.7|28953.7|28972.5|28952.5|6
1649651700000|2022-04-11 04:35:00|28973|28953|28973|28953|28973|28953|28973|28953|1
1649652000000|2022-04-11 04:40:00|28972.1|28952.1|28972.6|28952.6|28973|28953|28972.1|28952.1|3
1649652300000|2022-04-11 04:45:00|28972.3|28952.3|28972.3|28952.3|28972.3|28952.3|28972.3|28952.3|1
1649652600000|2022-04-11 04:50:00|28972.6|28952.6|28972.6|28952.6|28972.6|28952.6|28972.3|28952.3|3
1649652900000|2022-04-11 04:55:00|28972.3|28952.3|28973.3|28953.3|28974|28954|28972.3|28952.3|11
1649653200000|2022-04-11 05:00:00|28973.1|28953.1|28975|28955|28975|28955|28973.1|28953.1|8
1649653500000|2022-04-11 05:05:00|28974.8|28954.8|28973.3|28953.3|28974.8|28954.8|28973.3|28953.3|8
1649653800000|2022-04-11 05:10:00|28973.1|28953.1|28969.5|28949.5|28973.1|28953.1|28967|28947|14
1649654100000|2022-04-11 05:15:00|28970|28950|28970|28950|28970|28950|28969.4|28949.4|10
1649654400000|2022-04-11 05:20:00|28969.5|28949.5|28970.5|28950.5|28973|28953|28968.4|28948.4|41
1649654700000|2022-04-11 05:25:00|28970.8|28950.8|28973.3|28953.3|28974.8|28954.8|28970.5|28950.5|38
1649655000000|2022-04-11 05:30:00|28973.1|28953.1|28971.8|28951.8|28973.3|28953.3|28971|28951|8
1649655300000|2022-04-11 05:35:00|28971.5|28951.5|28967.7|28947.7|28971.8|28951.8|28966.4|28946.4|27
1649655600000|2022-04-11 05:40:00|28967.5|28947.5|28969.1|28949.1|28974|28954|28967.3|28947.3|16
1649655900000|2022-04-11 05:45:00|28969.4|28949.4|28969.5|28949.5|28969.5|28949.5|28969|28949|5
1649656200000|2022-04-11 05:50:00|28969.9|28949.9|28968.1|28948.1|28974.4|28954.4|28967.5|28947.5|19
1649656500000|2022-04-11 05:55:00|28968.2|28948.2|28971.5|28951.5|28972.3|28952.3|28968.2|28948.2|15
1649656800000|2022-04-11 06:00:00|28972|28952|28978.3|28958.3|28978.3|28958.3|28971|28951|30
1649657100000|2022-04-11 06:05:00|28979.1|28959.1|28995.8|28975.8|28996|28976|28979.1|28959.1|50
1649657400000|2022-04-11 06:10:00|28996|28976|28991.3|28971.3|28997.6|28977.6|28989.5|28969.5|42
1649657700000|2022-04-11 06:15:00|28990.7|28970.7|29003.5|28983.5|29003.5|28983.5|28990.5|28970.5|42
1649658000000|2022-04-11 06:20:00|29004.5|28984.5|29006|28986|29007.1|28987.1|29003.1|28983.1|17
1649658300000|2022-04-11 06:25:00|29005.5|28985.5|29008.4|28988.4|29009.6|28989.6|29004.7|28984.7|36
1649658600000|2022-04-11 06:30:00|29008|28988|29008.4|28988.4|29008.5|28988.5|28998.4|28978.4|35
1649658900000|2022-04-11 06:35:00|29007.5|28987.5|29008.2|28988.2|29013|28993|29007.4|28987.4|28
1649659200000|2022-04-11 06:40:00|29009.3|28989.3|29014.2|28994.2|29014.8|28994.8|29008|28988|45
1649659500000|2022-04-11 06:45:00|29013.7|28993.7|29008.3|28988.3|29015|28995|29008|28988|45
1649659800000|2022-04-11 06:50:00|29008|28988|29008|28988|29009.8|28989.8|29006.8|28986.8|25
1649660100000|2022-04-11 06:55:00|29008.5|28988.5|29010.5|28990.5|29010.5|28990.5|29008.5|28988.5|2
1649660400000|2022-04-11 07:00:00|29011|28991|29020|29000|29020.8|29000.8|29011|28991|21
1649660700000|2022-04-11 07:05:00|29020.3|29000.3|29035.7|29015.7|29046.4|29026.4|29020.3|29000.3|56
1649661000000|2022-04-11 07:10:00|29036.1|29016.1|29045.3|29025.3|29045.3|29025.3|29036|29016|21
1649661300000|2022-04-11 07:15:00|29045|29025|29067.3|29047.3|29068.5|29048.5|29045|29025|69
1649661600000|2022-04-11 07:20:00|29067.6|29047.6|29046.3|29026.3|29068.3|29048.3|29045.8|29025.8|37
1649661900000|2022-04-11 07:25:00|29047.2|29027.2|29034.1|29014.1|29047.3|29027.3|29034.1|29014.1|43
1649662200000|2022-04-11 07:30:00|29028.5|29008.5|29031.4|29011.4|29032.5|29012.5|29024.5|29004.5|49
1649662500000|2022-04-11 07:35:00|29031.3|29011.3|29022.1|29002.1|29031.3|29011.3|29016.5|28996.5|64
1649662800000|2022-04-11 07:40:00|29022.5|29002.5|29030|29010|29030|29010|29022.1|29002.1|42
1649663100000|2022-04-11 07:45:00|29030.3|29010.3|29037|29017|29037.6|29017.6|29029.8|29009.8|23
1649663400000|2022-04-11 07:50:00|29036|29016|29041.4|29021.4|29041.4|29021.4|29033|29013|17
1649663700000|2022-04-11 07:55:00|29041.8|29021.8|29051.7|29031.7|29057|29037|29039.9|29019.9|56
1649664000000|2022-04-11 08:00:00|29051.2|29031.2|29039.3|29019.3|29051.2|29031.2|29031.3|29011.3|36
1649664300000|2022-04-11 08:05:00|29039.5|29019.5|29039.5|29019.5|29040.4|29020.4|29039|29019|17
1649664600000|2022-04-11 08:10:00|29039.7|29019.7|29039.5|29019.5|29039.7|29019.7|29039.5|29019.5|2
1649664900000|2022-04-11 08:15:00|29039.3|29019.3|29029.7|29009.7|29039.3|29019.3|29029.3|29009.3|38
1649665200000|2022-04-11 08:20:00|29029.8|29009.8|29027.5|29007.5|29031.8|29011.8|29027.3|29007.3|48
1649665500000|2022-04-11 08:25:00|29027.7|29007.7|29034|29014|29035.7|29015.7|29027.7|29007.7|21
1649665800000|2022-04-11 08:30:00|29034.2|29014.2|29034|29014|29034.5|29014.5|29033.1|29013.1|24
1649666100000|2022-04-11 08:35:00|29034.1|29014.1|29036.1|29016.1|29036.1|29016.1|29034|29014|50
1649666400000|2022-04-11 08:40:00|29037.1|29017.1|29039.1|29019.1|29039.1|29019.1|29037.1|29017.1|3
1649666700000|2022-04-11 08:45:00|29039|29019|29039|29019|29039|29019|29039|29019|1
1649667000000|2022-04-11 08:50:00|29039.1|29019.1|29043|29023|29043.5|29023.5|29039.1|29019.1|11
1649667600000|2022-04-11 09:00:00|29043.3|29023.3|29044.8|29024.8|29044.8|29024.8|29043.3|29023.3|5
1649667900000|2022-04-11 09:05:00|29044.3|29024.3|29049.6|29029.6|29050.1|29030.1|29044.3|29024.3|5
1649668200000|2022-04-11 09:10:00|29055.1|29035.1|29058.5|29038.5|29060|29040|29054.3|29034.3|24
1649668500000|2022-04-11 09:15:00|29058.3|29038.3|29053.1|29033.1|29058.5|29038.5|29052.1|29032.1|29
1649668800000|2022-04-11 09:20:00|29053.5|29033.5|29052.4|29032.4|29053.5|29033.5|29052.4|29032.4|7
1649669100000|2022-04-11 09:25:00|29052.5|29032.5|29049.1|29029.1|29052.5|29032.5|29046.5|29026.5|49
1649669400000|2022-04-11 09:30:00|29047.5|29027.5|29045.8|29025.8|29051|29031|29044.5|29024.5|22
1649669700000|2022-04-11 09:35:00|29043|29023|29028|29008|29043|29023|29027|29007|31
1649670000000|2022-04-11 09:40:00|29027.3|29007.3|29021.5|29001.5|29027.3|29007.3|29020.2|29000.2|19
1649670300000|2022-04-11 09:45:00|29021|29001|29024.5|29004.5|29026.1|29006.1|29021|29001|12
1649670600000|2022-04-11 09:50:00|29024.8|29004.8|29024.3|29004.3|29024.8|29004.8|29024|29004|6
1649670900000|2022-04-11 09:55:00|29024|29004|29026.5|29006.5|29027.3|29007.3|29024|29004|10
1649671200000|2022-04-11 10:00:00|29029.3|29009.3|29029|29009|29029.3|29009.3|29028.8|29008.8|4
1649671500000|2022-04-11 10:05:00|29028.8|29008.8|29025.1|29005.1|29028.8|29008.8|29024.5|29004.5|13
1649671800000|2022-04-11 10:10:00|29025.5|29005.5|29025.5|29005.5|29025.5|29005.5|29025.5|29005.5|1
1649672100000|2022-04-11 10:15:00|29025.3|29005.3|29025.1|29005.1|29025.3|29005.3|29025.1|29005.1|2
1649672400000|2022-04-11 10:20:00|29023.4|29003.4|29026.9|29006.9|29027.5|29007.5|29023.4|29003.4|17
1649672700000|2022-04-11 10:25:00|29027.4|29007.4|29029.9|29009.9|29035|29015|29027.4|29007.4|47
1649673000000|2022-04-11 10:30:00|29029.6|29009.6|29031.4|29011.4|29033.1|29013.1|29029.6|29009.6|11
1649673300000|2022-04-11 10:35:00|29030.9|29010.9|29030.9|29010.9|29030.9|29010.9|29030.9|29010.9|1
1649673900000|2022-04-11 10:45:00|29033.5|29013.5|29030.9|29010.9|29033.5|29013.5|29030.9|29010.9|12
1649674200000|2022-04-11 10:50:00|29030.6|29010.6|29030.9|29010.9|29033.5|29013.5|29030.6|29010.6|5
1649674500000|2022-04-11 10:55:00|29030.6|29010.6|29029.9|29009.9|29030.6|29010.6|29029.4|29009.4|5
1649674800000|2022-04-11 11:00:00|29029.4|29009.4|29029.6|29009.6|29029.6|29009.6|29028.6|29008.6|7
1649675100000|2022-04-11 11:05:00|29030.5|29010.5|29035.4|29015.4|29041|29021|29029.6|29009.6|21
1649675400000|2022-04-11 11:10:00|29036.8|29016.8|29022.2|29002.2|29036.8|29016.8|29022.2|29002.2|25
1649676000000|2022-04-11 11:20:00|29021.7|29001.7|29017.2|28997.2|29022|29002|29016.6|28996.6|50
1649676300000|2022-04-11 11:25:00|29017.3|28997.3|29016.9|28996.9|29017.3|28997.3|29016.9|28996.9|17
1649676600000|2022-04-11 11:30:00|29017.4|28997.4|29017.4|28997.4|29017.4|28997.4|29017.4|28997.4|1
1649676900000|2022-04-11 11:35:00|29018.9|28998.9|29017.4|28997.4|29018.9|28998.9|29017.4|28997.4|2
1649677800000|2022-04-11 11:50:00|29016.6|28996.6|29016.3|28996.3|29019.5|28999.5|29016.3|28996.3|4
1649678100000|2022-04-11 11:55:00|29019.6|28999.6|29016.3|28996.3|29019.6|28999.6|29015.1|28995.1|10
1649678400000|2022-04-11 12:00:00|29016.8|28996.8|29016.3|28996.3|29019|28999|29015.8|28995.8|17
1649678700000|2022-04-11 12:05:00|29016.6|28996.6|29016.6|28996.6|29016.6|28996.6|29016.3|28996.3|3
1649679000000|2022-04-11 12:10:00|29017.1|28997.1|29021.3|29001.3|29033.4|29013.4|29017.1|28997.1|30
1649679300000|2022-04-11 12:15:00|29020.3|29000.3|29033.7|29013.7|29035.1|29015.1|29019.8|28999.8|90
1649679600000|2022-04-11 12:20:00|29033.8|29013.8|29033.7|29013.7|29035.1|29015.1|29033.2|29013.2|81
1649679900000|2022-04-11 12:25:00|29033.6|29013.6|29033|29013|29034|29014|29033|29013|8
1649680200000|2022-04-11 12:30:00|29034|29014|29037.5|29017.5|29037.5|29017.5|29033.5|29013.5|23
1649680500000|2022-04-11 12:35:00|29038.1|29018.1|29050.4|29030.4|29058|29030.5|29037.8|29017.8|87
1649680800000|2022-04-11 12:40:00|29050.5|29030.5|29052.5|29032.5|29058.8|29038.8|29050|29030|67
1649681100000|2022-04-11 12:45:00|29053|29033|29046.1|29026.1|29056|29036|29046|29026|46
1649681400000|2022-04-11 12:50:00|29045.5|29025.5|29045.1|29025.1|29045.5|29025.5|29045.1|29025.1|2
1649681700000|2022-04-11 12:55:00|29044.1|29024.1|29047.5|29027.5|29053|29033|29044.1|29024.1|25
1649682000000|2022-04-11 13:00:00|29048|29028|29042|29022|29050|29030|29037.5|29017.5|17
1649682600000|2022-04-11 13:10:00|29042.5|29022.5|29049.3|29014.3|29049.8|29025|29039.5|29012|16
1649682900000|2022-04-11 13:15:00|29049.8|29014.8|29041.5|29021.5|29050.6|29021.5|29039.1|29010.6|15
1649683200000|2022-04-11 13:20:00|29039.5|29019.5|29039.5|29019.5|29041|29021|29039|29019|18
1649683500000|2022-04-11 13:25:00|29039.7|29019.7|29043.5|29023.5|29044|29024|29039|29019|11
1649683800000|2022-04-11 13:30:00|29042.5|29022.5|29042|29022|29042.5|29022.5|29041|29021|5
1649684100000|2022-04-11 13:35:00|29043|29023|29039.5|29019.5|29044.5|29024.5|29039.5|29019.5|6
1649684400000|2022-04-11 13:40:00|29040|29020|29038|29018|29040.5|29020.5|29037.5|29017.5|10
1649684700000|2022-04-11 13:45:00|29037.5|29017.5|29035.5|29015.5|29042.3|29022.3|29032.5|29012.5|33
1649685000000|2022-04-11 13:50:00|29035|29015|29020.5|29000.5|29040.5|29015|29020.5|29000.5|32
1649685300000|2022-04-11 13:55:00|29020|29000|29017.5|28997.5|29023|29003|29017.5|28997.5|16
1649685600000|2022-04-11 14:00:00|29017|28997|29016.1|28996.1|29019|28999|29014.2|28994.2|20
1649685900000|2022-04-11 14:05:00|29017|28997|29050|29015|29051|29022.6|29017|28997|45
1649686200000|2022-04-11 14:10:00|29054.1|29019.1|29042.5|29007.5|29054.4|29019.4|29042.5|29007.5|8
1649686500000|2022-04-11 14:15:00|29042.9|29007.9|29036.6|29001.6|29043.5|29010.1|29030.1|28999|9
1649686800000|2022-04-11 14:20:00|29037|29002|29037|29002|29037|29002|29037|29002|1
1649687100000|2022-04-11 14:25:00|29036|29001|29024|29004|29039|29004|29023.5|28996.1|12
1649687400000|2022-04-11 14:30:00|29024.5|29004.5|29037|29002|29037|29012|29024.5|29001.6|14
1649687700000|2022-04-11 14:35:00|29036.5|29001.5|29028|29008|29037.1|29008.6|29028|29001.5|4
1649688000000|2022-04-11 14:40:00|29027.8|29007.8|29027.3|29007.3|29027.8|29007.8|29026.8|29006.8|6
1649688300000|2022-04-11 14:45:00|29026.8|29006.8|29026.5|29006.5|29027.3|29007.3|29023.5|29003.5|15
1649688600000|2022-04-11 14:50:00|29024.5|29004.5|29023|29003|29024.5|29004.5|29023|29003|5
1649688900000|2022-04-11 14:55:00|29027.5|29007.5|29023.5|29003.5|29027.5|29007.5|29023.5|29003.5|3
1649689200000|2022-04-11 15:00:00|29024|29004|29024|29004|29024|29004|29024|29004|1
1649689500000|2022-04-11 15:05:00|29019|28999|29019|28999|29022|29002|29018.5|28998.5|13
1649689800000|2022-04-11 15:10:00|29018.5|28998.5|29026|29006|29040.5|29020.5|29018.5|28998.5|36
1649690100000|2022-04-11 15:15:00|29030|29010|29025.5|29005.5|29030|29010|29025|29005|23
1649690400000|2022-04-11 15:20:00|29026|29006|29027.7|29007.7|29027.7|29007.7|29026|29006|5
1649690700000|2022-04-11 15:25:00|29028|29008|29029.5|29009.5|29031.5|29011.5|29027|29007|22
1649691000000|2022-04-11 15:30:00|29029|29009|29030.5|29010.5|29030.5|29010.5|29028.5|29008.5|8
1649691300000|2022-04-11 15:35:00|29031|29011|29030.5|29010.5|29031|29011|29030.5|29010.5|2
1649691600000|2022-04-11 15:40:00|29033.7|29013.7|29031|29011|29034.2|29014.2|29031|29011|9
1649691900000|2022-04-11 15:45:00|29030.5|29010.5|29034|29014|29035.2|29015.2|29030|29010|18
1649692200000|2022-04-11 15:50:00|29034.5|29014.5|29029.9|29009.9|29035.2|29015.2|29028.5|29008.5|18
1649692500000|2022-04-11 15:55:00|29030.9|29010.9|29032|29012|29034.7|29014.7|29030|29010|24
1649692800000|2022-04-11 16:00:00|29031.5|29011.5|29034.9|29014.9|29051.3|29029.3|29029.5|29009.5|36
1649693100000|2022-04-11 16:05:00|29034.7|29014.7|29034|29014|29034.7|29014.7|29034|29014|4
1649693400000|2022-04-11 16:10:00|29034.5|29014.5|29047.3|29027.3|29054.8|29028.8|29034.5|29013|62
1649693700000|2022-04-11 16:15:00|29047.8|29027.8|29047.7|29027.7|29048.3|29028.3|29046.8|29026.8|59
1649694000000|2022-04-11 16:20:00|29048|29028|29051|29016|29056|29028.5|29045.1|29012|88
1649694300000|2022-04-11 16:25:00|29050|29015|29055|29020|29055.6|29020.6|29050|29015|6
1649694600000|2022-04-11 16:30:00|29054.9|29019.9|29053.6|29018.6|29054.9|29019.9|29053.6|29018.6|25
1649694900000|2022-04-11 16:35:00|29054.1|29019.1|29045.9|29025.9|29054.1|29027.1|29045.9|29019.1|3
1649695200000|2022-04-11 16:40:00|29046.4|29026.4|29046.9|29026.9|29046.9|29026.9|29046.4|29026.4|2
1649695800000|2022-04-11 16:50:00|29047.4|29027.4|29047|29027|29047.4|29027.4|29047|29027|2
1649696100000|2022-04-11 16:55:00|29049.9|29029.9|29049.5|29029.5|29050|29030|29049.5|29029.5|3
1649696400000|2022-04-11 17:00:00|29048.6|29028.6|29043.5|29023.5|29048.6|29028.6|29043.5|29023.5|13
1649696700000|2022-04-11 17:05:00|29042.5|29022.5|29037.5|29017.5|29042.5|29022.5|29034.5|29014.5|19
1649697000000|2022-04-11 17:10:00|29038.5|29018.5|29047.5|29027.5|29055.5|29027.5|29038.5|29016.5|11
1649697300000|2022-04-11 17:15:00|29047|29027|29047.5|29027.5|29047.5|29027.5|29047|29027|2
1649697600000|2022-04-11 17:20:00|29048|29028|29050.5|29030.5|29050.5|29030.5|29047|29027|20
1649697900000|2022-04-11 17:25:00|29050|29030|29049|29029|29050.5|29030.5|29049|29029|17
1649698200000|2022-04-11 17:30:00|29049.5|29029.5|29049|29029|29049.5|29029.5|29049|29029|20
1649699100000|2022-04-11 17:45:00|29049.5|29029.5|29049|29029|29049.5|29029.5|29047.5|29027.5|13
1649699400000|2022-04-11 17:50:00|29048.5|29028.5|29049|29029|29049.5|29029.5|29048.5|29028.5|20
1649699700000|2022-04-11 17:55:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649700000000|2022-04-11 18:00:00|29050|29030|29050|29030|29050.5|29030.5|29050|29030|7
1649700300000|2022-04-11 18:05:00|29050.5|29030.5|29050|29030|29050.5|29030.5|29050|29030|2
1649700600000|2022-04-11 18:10:00|29050.5|29030.5|29050|29030|29050.5|29030.5|29050|29030|8
1649700900000|2022-04-11 18:15:00|29050.5|29030.5|29050|29030|29052|29032|29050|29030|10
1649701200000|2022-04-11 18:20:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649701800000|2022-04-11 18:30:00|29050|29030|29050|29030|29050|29030|29049.5|29029.5|5
1649702100000|2022-04-11 18:35:00|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|29049.5|29029.5|1
1649703000000|2022-04-11 18:50:00|29050|29030|29050|29030|29050|29030|29050|29030|1
1649703300000|2022-04-11 18:55:00|29050.5|29030.5|29049.5|29029.5|29050.5|29030.5|29049.5|29029.5|5
1649723400000|2022-04-12 00:30:00|29060|29022|29075.5|29033.5|29076|29034|29059|29022|17
1649723700000|2022-04-12 00:35:00|29076|29034|29077|29042|29090|29048|29076|29034|42
1649724000000|2022-04-12 00:40:00|29076.5|29041.5|29081|29046|29081|29046|29074.5|29039.5|15
1649724300000|2022-04-12 00:45:00|29081.5|29046.5|29090.5|29048.5|29090.5|29048.5|29081.5|29046|24
1649724600000|2022-04-12 00:50:00|29092.5|29050.5|29091.5|29049.5|29094|29052|29091.5|29049.5|10
1649724900000|2022-04-12 00:55:00|29098|29056|29097|29062|29100.5|29065.5|29094|29056|28
1649725200000|2022-04-12 01:00:00|29098|29063|29106.5|29086.5|29107.8|29086.5|29079.5|29044.5|86
1649725500000|2022-04-12 01:05:00|29107|29087|29105.5|29070.5|29126.3|29099|29105|29070|81
1649725800000|2022-04-12 01:10:00|29105.3|29070.3|29104.5|29084.5|29111.5|29084.5|29100.5|29065.5|28
1649726100000|2022-04-12 01:15:00|29105|29085|29122|29102|29123|29103|29105|29085|29
1649726400000|2022-04-12 01:20:00|29122.5|29102.5|29135.5|29115.5|29135.5|29115.5|29118.5|29091|38
1649726700000|2022-04-12 01:25:00|29136|29116|29147.5|29127.5|29147.5|29127.5|29135.5|29115.5|44
1649727000000|2022-04-12 01:30:00|29146.5|29126.5|29145|29125|29151|29131|29144.5|29124.5|33
1649727300000|2022-04-12 01:35:00|29144|29124|29134.2|29114.2|29144|29124|29126.8|29106.8|90
1649727600000|2022-04-12 01:40:00|29134.4|29114.4|29139.8|29119.8|29142.7|29122.7|29133|29113|32
1649727900000|2022-04-12 01:45:00|29139.7|29119.7|29133.4|29113.4|29139.7|29119.7|29133.4|29113.4|7
1649728200000|2022-04-12 01:50:00|29131.4|29111.4|29139.4|29119.4|29139.4|29119.4|29131.4|29111.4|30
1649728500000|2022-04-12 01:55:00|29139.5|29119.5|29142.4|29122.4|29142.7|29122.7|29135|29115|39
1649728800000|2022-04-12 02:00:00|29142.7|29122.7|29132.6|29112.6|29142.7|29122.7|29132.6|29112.6|83
1649729100000|2022-04-12 02:05:00|29132.7|29112.7|29132.3|29112.3|29133.3|29113.3|29129.1|29109.1|36
1649729400000|2022-04-12 02:10:00|29132.6|29112.6|29117.8|29097.8|29132.6|29112.6|29117.8|29097.8|65
1649729700000|2022-04-12 02:15:00|29117.6|29097.6|29125.4|29105.4|29127.6|29107.6|29117.6|29097.6|32
1649730000000|2022-04-12 02:20:00|29126|29106|29123.4|29103.4|29126.3|29106.3|29117.8|29097.8|50
1649730300000|2022-04-12 02:25:00|29122.9|29102.9|29128.6|29108.6|29131.7|29111.7|29122.9|29102.9|30
1649730600000|2022-04-12 02:30:00|29128.1|29108.1|29127.2|29107.2|29129|29109|29123.6|29103.6|43
1649730900000|2022-04-12 02:35:00|29127.6|29107.6|29117|29097|29128.3|29108.3|29113.6|29093.6|45
1649731200000|2022-04-12 02:40:00|29117.5|29097.5|29118.1|29098.1|29123.6|29103.6|29117.4|29097.4|42
1649731500000|2022-04-12 02:45:00|29117.6|29097.6|29114.5|29094.5|29117.6|29097.6|29112.9|29092.9|30
1649731800000|2022-04-12 02:50:00|29114.9|29094.9|29104.7|29084.7|29116.4|29096.4|29104.7|29084.7|24
1649732100000|2022-04-12 02:55:00|29104.5|29084.5|29111|29091|29111|29091|29103.4|29083.4|34
1649732400000|2022-04-12 03:00:00|29110.5|29090.5|29104|29084|29110.5|29090.5|29103|29083|32
1649732700000|2022-04-12 03:05:00|29104.5|29084.5|29093.3|29073.3|29108.5|29088.5|29092.9|29072.9|43
1649733000000|2022-04-12 03:10:00|29093.8|29073.8|29088.1|29068.1|29097.5|29077.5|29082.5|29062.5|45
1649733300000|2022-04-12 03:15:00|29087.6|29067.6|29086.3|29066.3|29087.9|29067.9|29082.9|29062.9|24
1649733600000|2022-04-12 03:20:00|29087.3|29067.3|29096.4|29076.4|29097.8|29077.8|29086.8|29066.8|43
1649733900000|2022-04-12 03:25:00|29096.7|29076.7|29104.6|29084.6|29108.6|29088.6|29096.7|29076.7|51
1649734200000|2022-04-12 03:30:00|29105.5|29085.5|29106.8|29086.8|29109.3|29089.3|29104.1|29084.1|43
1649734500000|2022-04-12 03:35:00|29106.4|29086.4|29107|29087|29107|29087|29106.4|29086.4|8
1649734800000|2022-04-12 03:40:00|29106.4|29086.4|29107.8|29087.8|29107.8|29087.8|29104|29084|15
1649735100000|2022-04-12 03:45:00|29107.4|29087.4|29107.3|29087.3|29107.8|29087.8|29107|29087|14
1649735400000|2022-04-12 03:50:00|29106.8|29086.8|29106.3|29086.3|29106.8|29086.8|29106.3|29086.3|7
1649735700000|2022-04-12 03:55:00|29106.8|29086.8|29114.4|29094.4|29115|29095|29106.8|29086.8|12
1649736000000|2022-04-12 04:00:00|29113.9|29093.9|29119|29099|29119|29099|29113.9|29093.9|16
1649736300000|2022-04-12 04:05:00|29118.5|29098.5|29116.2|29096.2|29119|29099|29114.1|29094.1|20
1649736600000|2022-04-12 04:10:00|29116.3|29096.3|29117.4|29097.4|29117.4|29097.4|29116.3|29096.3|15
1649736900000|2022-04-12 04:15:00|29117|29097|29117|29097|29117.4|29097.4|29116.3|29096.3|7
1649737200000|2022-04-12 04:20:00|29116.4|29096.4|29117.3|29097.3|29117.4|29097.4|29116.4|29096.4|7
1649737500000|2022-04-12 04:25:00|29117.7|29097.7|29117.5|29097.5|29117.7|29097.7|29117|29097|10
1649737800000|2022-04-12 04:30:00|29117|29097|29117.7|29097.7|29118.2|29098.2|29117|29097|9
1649738100000|2022-04-12 04:35:00|29118|29098|29122|29102|29124.3|29104.3|29118|29098|23
1649738400000|2022-04-12 04:40:00|29122.3|29102.3|29120|29100|29124.4|29104.4|29120|29100|11
1649738700000|2022-04-12 04:45:00|29119.4|29099.4|29117|29097|29119.5|29099.5|29117|29097|12
1649739000000|2022-04-12 04:50:00|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|1
1649739300000|2022-04-12 04:55:00|29117|29097|29115.4|29095.4|29117|29097|29114|29094|7
1649739600000|2022-04-12 05:00:00|29118|29098|29123.3|29103.3|29123.3|29103.3|29118|29098|13
1649739900000|2022-04-12 05:05:00|29124|29104|29115.8|29095.8|29124.5|29104.5|29115.3|29095.3|18
1649740200000|2022-04-12 05:10:00|29115.4|29095.4|29115|29095|29115.8|29095.8|29114.4|29094.4|15
1649740500000|2022-04-12 05:15:00|29108.8|29088.8|29097.5|29077.5|29112.3|29092.3|29097.5|29077.5|35
1649740800000|2022-04-12 05:20:00|29096.7|29076.7|29051.6|29031.6|29101.3|29081.3|29028.3|28993.3|82
1649741100000|2022-04-12 05:25:00|29038.5|29018.5|29043.8|29023.8|29045.5|29023.8|29031.5|29009.8|35
1649741400000|2022-04-12 05:30:00|29046.3|29026.3|29060|29040|29060.6|29040.6|29046.3|29026.3|32
1649741700000|2022-04-12 05:35:00|29059.4|29039.4|29078|29058|29078.5|29058.5|29059.4|29039.4|21
1649742000000|2022-04-12 05:40:00|29078.5|29058.5|29067.1|29047.1|29080|29060|29065.8|29045.8|50
1649742300000|2022-04-12 05:45:00|29058.5|29038.5|29055.2|29035.2|29064.1|29044.1|29051.1|29031.1|35
1649742600000|2022-04-12 05:50:00|29056.8|29036.8|29062.8|29042.8|29067.1|29047.1|29048.2|29028.2|47
1649742900000|2022-04-12 05:55:00|29062.9|29042.9|29073.5|29038.5|29073.5|29047.3|29061.3|29036|22
1649743200000|2022-04-12 06:00:00|29074.5|29039.5|29084.5|29064.5|29089.2|29069.2|29067.3|29039.5|95
1649743500000|2022-04-12 06:05:00|29084.3|29064.3|29090.1|29070.1|29090.1|29070.1|29078.7|29058.7|47
1649743800000|2022-04-12 06:10:00|29093.1|29073.1|29092|29072|29093.2|29073.2|29092|29072|25
1649744100000|2022-04-12 06:15:00|29092.5|29072.5|29091.7|29071.7|29092.8|29072.8|29091.7|29071.7|24
1649744400000|2022-04-12 06:20:00|29092|29072|29095|29075|29095.1|29075.1|29089.4|29069.4|20
1649744700000|2022-04-12 06:25:00|29095.7|29075.7|29098.1|29078.1|29104.7|29084.7|29095.7|29075.7|63
1649745000000|2022-04-12 06:30:00|29098.9|29078.9|29079.4|29059.4|29099.1|29079.1|29075.7|29055.7|83
1649745300000|2022-04-12 06:35:00|29079.7|29059.7|29089.6|29069.6|29089.6|29069.6|29075.7|29055.7|66
1649745600000|2022-04-12 06:40:00|29089.7|29069.7|29078.3|29058.3|29090.3|29070.3|29078.1|29058.1|36
1649745900000|2022-04-12 06:45:00|29078.6|29058.6|29093.6|29073.6|29093.6|29073.6|29076.3|29056.3|46
1649746200000|2022-04-12 06:50:00|29093.8|29073.8|29098.8|29078.8|29098.8|29078.8|29093.3|29073.3|10
1649746500000|2022-04-12 06:55:00|29098.6|29078.6|29093.3|29073.3|29098.6|29078.6|29092.8|29072.8|15
1649746800000|2022-04-12 07:00:00|29093.1|29073.1|29098.3|29078.3|29098.6|29078.6|29092.4|29072.4|35
1649747100000|2022-04-12 07:05:00|29098|29078|29093|29073|29098|29078|29093|29073|11
1649747400000|2022-04-12 07:10:00|29093.3|29073.3|29093.5|29073.5|29093.5|29073.5|29093.3|29073.3|2
1649747700000|2022-04-12 07:15:00|29091.7|29071.7|29079.4|29059.4|29091.7|29071.7|29074|29054|47
1649748000000|2022-04-12 07:20:00|29079.5|29059.5|29078.6|29058.6|29080.2|29060.2|29076.8|29056.8|23
1649748300000|2022-04-12 07:25:00|29078.3|29058.3|29074.3|29054.3|29078.6|29058.6|29074.3|29054.3|31
1649748600000|2022-04-12 07:30:00|29073.8|29053.8|29065.4|29045.4|29074.4|29054.4|29063.7|29043.7|34
1649748900000|2022-04-12 07:35:00|29066.8|29046.8|29054.1|29034.1|29067|29047|29054.1|29034.1|32
1649749200000|2022-04-12 07:40:00|29051.8|29031.8|29054.5|29034.5|29059.5|29039.5|29036.2|29008.7|41
1649749500000|2022-04-12 07:45:00|29054.4|29034.4|29066.4|29046.4|29069.5|29049.5|29054.4|29034.4|85
1649749800000|2022-04-12 07:50:00|29067|29047|29067.5|29047.5|29068|29048|29066|29046|108
1649750100000|2022-04-12 07:55:00|29068|29048|29076|29056|29079.1|29059.1|29067|29047|75
1649750400000|2022-04-12 08:00:00|29074|29054|29078.4|29058.4|29079|29059|29073.4|29053.4|12
1649750700000|2022-04-12 08:05:00|29078|29058|29078.4|29058.4|29080|29060|29078|29058|16
1649751000000|2022-04-12 08:10:00|29076.5|29056.5|29076.5|29056.5|29076.5|29056.5|29076.5|29056.5|1
1649751300000|2022-04-12 08:15:00|29077.4|29057.4|29079.3|29059.3|29080|29060|29075|29055|13
1649751600000|2022-04-12 08:20:00|29078.3|29058.3|29077.4|29057.4|29079.6|29059.6|29075|29055|35
1649751900000|2022-04-12 08:25:00|29077|29057|29077|29057|29077|29057|29077|29057|1
1649752200000|2022-04-12 08:30:00|29077.1|29057.1|29075.5|29055.5|29077.1|29057.1|29075.5|29055.5|3
1649752500000|2022-04-12 08:35:00|29076.5|29056.5|29075.5|29055.5|29076.5|29056.5|29075.5|29055.5|2
1649752800000|2022-04-12 08:40:00|29075.8|29055.8|29078.5|29058.5|29079.1|29059.1|29075.8|29055.8|5
1649753100000|2022-04-12 08:45:00|29078|29058|29078.1|29058.1|29079.1|29059.1|29078|29058|15
1649753400000|2022-04-12 08:50:00|29078.6|29058.6|29084|29064|29086.5|29066.5|29073.5|29053.5|23
1649753700000|2022-04-12 08:55:00|29083|29063|29082.5|29062.5|29083|29063|29081.5|29061.5|5
1649754000000|2022-04-12 09:00:00|29082|29062|29081.3|29061.3|29082.3|29062.3|29081.3|29061.3|5
1649754300000|2022-04-12 09:05:00|29081.5|29061.5|29081.5|29061.5|29081.5|29061.5|29081.5|29061.5|1
1649754600000|2022-04-12 09:10:00|29081.8|29061.8|29081.1|29061.1|29081.8|29061.8|29081.1|29061.1|3
1649755200000|2022-04-12 09:20:00|29083.1|29063.1|29093|29073|29093|29073|29083.1|29063.1|15
1649755500000|2022-04-12 09:25:00|29093.5|29073.5|29093|29073|29093.5|29073.5|29093|29073|2
1649755800000|2022-04-12 09:30:00|29092.3|29072.3|29098.5|29078.5|29098.5|29078.5|29090.5|29070.5|10
1649756100000|2022-04-12 09:35:00|29098.4|29078.4|29122.5|29102.5|29122.5|29102.5|29098|29078|31
1649756400000|2022-04-12 09:40:00|29123|29103|29116.1|29096.1|29125.6|29105.6|29116.1|29096.1|25
1649756700000|2022-04-12 09:45:00|29115.1|29095.1|29114|29094|29115.1|29095.1|29110.5|29090.5|9
1649757000000|2022-04-12 09:50:00|29114.1|29094.1|29114.7|29094.7|29115.2|29095.2|29113|29093|8
1649757300000|2022-04-12 09:55:00|29116.7|29096.7|29117|29097|29117|29097|29116.7|29096.7|2
1649757600000|2022-04-12 10:00:00|29116.5|29096.5|29127.8|29107.8|29132.2|29112.2|29116.2|29096.2|25
1649757900000|2022-04-12 10:05:00|29123.5|29103.5|29118|29098|29123.5|29103.5|29115.5|29095.5|27
1649758800000|2022-04-12 10:20:00|29117.5|29097.5|29113|29093|29117.5|29097.5|29112.5|29092.5|5
1649759100000|2022-04-12 10:25:00|29113.5|29093.5|29113|29093|29114|29094|29113|29093|4
1649759400000|2022-04-12 10:30:00|29112.5|29092.5|29109.5|29089.5|29113|29093|29108.5|29088.5|15
1649759700000|2022-04-12 10:35:00|29110.5|29090.5|29107.5|29087.5|29112.5|29092.5|29106|29086|19
1649760000000|2022-04-12 10:40:00|29109|29089|29102.5|29082.5|29110|29090|29102.5|29082.5|12
1649760300000|2022-04-12 10:45:00|29103.5|29083.5|29104.5|29084.5|29105|29085|29102.5|29082.5|12
1649761200000|2022-04-12 11:00:00|29105|29085|29105|29085|29105.5|29085.5|29105|29085|6
1649761500000|2022-04-12 11:05:00|29105.5|29085.5|29105|29085|29105.9|29085.9|29103.2|29083.2|15
1649761800000|2022-04-12 11:10:00|29103.3|29083.3|29108.8|29088.8|29108.8|29088.8|29102.5|29082.5|12
1649762100000|2022-04-12 11:15:00|29107.5|29087.5|29105|29085|29107.5|29087.5|29103.5|29083.5|60
1649762400000|2022-04-12 11:20:00|29106.8|29086.8|29106.5|29086.5|29106.8|29086.8|29103.5|29083.5|70
1649762700000|2022-04-12 11:25:00|29105|29085|29108.1|29088.1|29113|29093|29103.5|29083.5|103
1649763000000|2022-04-12 11:30:00|29109.1|29089.1|29108.1|29088.1|29109.1|29089.1|29108.1|29088.1|10
1649763300000|2022-04-12 11:35:00|29108|29088|29106.5|29086.5|29109|29089|29101.5|29081.5|18
1649763600000|2022-04-12 11:40:00|29106|29086|29106|29086|29106|29086|29106|29086|1
1649763900000|2022-04-12 11:45:00|29106.5|29086.5|29106|29086|29106.5|29086.5|29106|29086|2
1649764200000|2022-04-12 11:50:00|29106.5|29086.5|29099|29079|29106.5|29086.5|29088.8|29061.5|27
1649764500000|2022-04-12 11:55:00|29098.6|29078.6|29099.6|29079.6|29100|29080|29098|29078|7
1649764800000|2022-04-12 12:00:00|29099|29079|29101.5|29081.5|29104.6|29084.6|29098.6|29078.6|12
1649765100000|2022-04-12 12:05:00|29098|29078|29104|29084|29104|29084|29092|29072|12
1649765400000|2022-04-12 12:10:00|29102.6|29082.6|29105.5|29063.5|29108.5|29082.6|29096|29061|37
1649765700000|2022-04-12 12:15:00|29105|29063|29094.6|29074.6|29105.5|29074.6|29088.5|29058.5|80
1649766000000|2022-04-12 12:20:00|29094.5|29074.5|29109.6|29089.6|29110.5|29090.5|29094.5|29074.5|68
1649766300000|2022-04-12 12:25:00|29109.5|29089.5|29107.5|29072.5|29117|29096|29107|29072.5|69
1649766600000|2022-04-12 12:30:00|29108|29073|29088|29053|29116|29081|29081.1|29049.5|71
1649766900000|2022-04-12 12:35:00|29083|29063|29079.6|29059.6|29092.7|29063|29073|29052.1|52
1649767200000|2022-04-12 12:40:00|29083.1|29063.1|29069.5|29034.5|29084.1|29064.1|29063|29034.5|46
1649767500000|2022-04-12 12:45:00|29069|29034|29033.9|29013.9|29069.5|29034.6|29032.4|29002.6|107
1649767800000|2022-04-12 12:50:00|29033.8|29013.8|29043|29008|29047.6|29019.5|29026|29001.2|68
1649768100000|2022-04-12 12:55:00|29043.5|29008.5|29017.1|28997.1|29045.1|29011.5|29014.6|28986.6|98
1649768400000|2022-04-12 13:00:00|29017|28997|29038.2|29003.2|29039.5|29009.7|29017|28987.6|39
1649768700000|2022-04-12 13:05:00|29039.2|29004.2|29027|28992|29039.2|29004.2|29023|28988|19
1649769000000|2022-04-12 13:10:00|29029.2|28994.2|29034.2|28999.2|29034.2|28999.2|29028.1|28993.1|8
1649769300000|2022-04-12 13:15:00|29036.2|29001.2|29056.6|29021.6|29061|29026|29036.2|29001.2|23
1649769600000|2022-04-12 13:20:00|29056.7|29021.7|29066.6|29031.6|29069.2|29034.2|29056.6|29021.6|21
1649769900000|2022-04-12 13:25:00|29067.3|29032.3|29055.2|29020.2|29070.3|29035.3|29047.2|29015.3|28
1649770200000|2022-04-12 13:30:00|29055.1|29020.1|29055.1|29035.1|29060.4|29035.1|29053.8|29020.1|12
1649770500000|2022-04-12 13:35:00|29060.5|29040.5|29055|29035|29061.5|29041.5|29055|29035|23
1649770800000|2022-04-12 13:40:00|29054.5|29034.5|29048.5|29013.5|29062.8|29035.5|29040.5|29013|29
1649771100000|2022-04-12 13:45:00|29049|29014|29051|29016|29053.1|29033.1|29039.3|29014|17
1649771400000|2022-04-12 13:50:00|29050.6|29015.6|29049.5|29014.5|29051|29016|29049.5|29014.5|11
1649771700000|2022-04-12 13:55:00|29051.5|29016.5|29057.5|29037.5|29058|29038|29050|29016.5|33
1649772000000|2022-04-12 14:00:00|29058|29038|29050.5|29030.5|29058|29038|29050.5|29030.5|6
1649772300000|2022-04-12 14:05:00|29050|29030|29052|29017|29058.3|29030|29047|29012|16
1649773500000|2022-04-12 14:25:00|29052.5|29017.5|29061.5|29026.5|29062.1|29027.1|29052.5|29017.5|4
1649774100000|2022-04-12 14:35:00|29062.5|29027.5|29061.5|29026.5|29062.5|29027.5|29061.5|29026.5|14
1649774400000|2022-04-12 14:40:00|29061.9|29026.9|29061.9|29026.9|29061.9|29026.9|29061.5|29026.5|9
1649774700000|2022-04-12 14:45:00|29060|29025|29054.5|29034.5|29060|29035|29052|29024.6|12
1649775000000|2022-04-12 14:50:00|29054.9|29034.9|29055|29035|29055.5|29035.5|29054.8|29034.8|6
1649775300000|2022-04-12 14:55:00|29055.5|29035.5|29057.5|29037.5|29057.5|29037.5|29055.5|29035.5|10
1649775600000|2022-04-12 15:00:00|29058|29038|29060.5|29040.5|29060.5|29040.5|29057|29037|32
1649775900000|2022-04-12 15:05:00|29060|29040|29059.7|29039.7|29060|29040|29059.7|29039.7|5
1649776200000|2022-04-12 15:10:00|29060|29040|29060.5|29040.5|29061|29041|29060|29040|4
1649776500000|2022-04-12 15:15:00|29066.5|29046.5|29066|29046|29066.5|29046.5|29063|29043|8
1649776800000|2022-04-12 15:20:00|29065.5|29045.5|29058.5|29038.5|29065.5|29045.5|29055.4|29035.4|32
1649777100000|2022-04-12 15:25:00|29058|29038|29057.5|29037.5|29058|29038|29057.5|29037.5|2
1649777400000|2022-04-12 15:30:00|29052.5|29032.5|29057.5|29037.5|29057.5|29037.5|29052.5|29032.5|4
1649777700000|2022-04-12 15:35:00|29057|29037|29047.5|29027.5|29057.5|29037.5|29047.5|29027.5|8
1649778000000|2022-04-12 15:40:00|29047|29027|29048|29028|29048|29028|29047|29027|9
1649778300000|2022-04-12 15:45:00|29048.4|29028.4|29052|29032|29052|29032|29048|29028|8
1649778600000|2022-04-12 15:50:00|29052.5|29032.5|29045.1|29025.1|29052.5|29032.5|29041.9|29021.9|39
1649778900000|2022-04-12 15:55:00|29045.5|29025.5|29044.8|29024.8|29045.5|29025.5|29044.8|29024.8|3
1649779200000|2022-04-12 16:00:00|29044.7|29024.7|29042.5|29022.5|29044.7|29024.7|29042.5|29022.5|15
1649779500000|2022-04-12 16:05:00|29043|29023|29038.5|29018.5|29045|29025|29038.5|29018.5|4
1649780100000|2022-04-12 16:15:00|29037.5|29017.5|29022.5|29002.5|29037.5|29017.5|29022.5|29002.5|15
1649780400000|2022-04-12 16:20:00|29027|29007|29025|29005|29027|29007|29023|29003|5
1649780700000|2022-04-12 16:25:00|29024.5|29004.5|29027|29007|29027|29007|29024.5|29004.5|8
1649781000000|2022-04-12 16:30:00|29026.5|29006.5|29027|29007|29027|29007|29025|29005|6
1649781300000|2022-04-12 16:35:00|29027.5|29007.5|29023|29003|29028|29008|29023|29003|5
1649781600000|2022-04-12 16:40:00|29024|29004|29032.5|29012.5|29037.5|29017|29024|29001.4|26
1649781900000|2022-04-12 16:45:00|29032|29012|29033|29013|29033|29013|29032|29012|3
1649782200000|2022-04-12 16:50:00|29032.5|29012.5|29040.1|29005.1|29040.1|29012.5|29032|29003.5|15
1649782500000|2022-04-12 16:55:00|29039.6|29004.6|29042.2|29007.2|29042.2|29007.2|29039.6|29004.6|11
1649782800000|2022-04-12 17:00:00|29042.1|29007.1|29041.6|29006.6|29043|29008|29041.6|29006.6|9
1649783100000|2022-04-12 17:05:00|29041.7|29006.7|29041.7|29006.7|29042.3|29007.3|29041.2|29006.2|4
1649783400000|2022-04-12 17:10:00|29042.2|29007.2|29053|29018|29057|29024.9|29042.2|29007.2|23
1649783700000|2022-04-12 17:15:00|29053.5|29018.5|29055.9|29020.9|29055.9|29020.9|29053.5|29018.5|3
1649784000000|2022-04-12 17:20:00|29056.5|29021.5|29050.4|29015.4|29056.5|29021.5|29049.6|29014.6|9
1649784300000|2022-04-12 17:25:00|29043.4|29023.4|29042|29022|29043.4|29023.4|29041.5|29021.5|5
1649784600000|2022-04-12 17:30:00|29041.5|29021.5|29036.5|29016.5|29045.9|29021.5|29036|29009.5|32
1649784900000|2022-04-12 17:35:00|29036|29016|29036.5|29016.5|29036.5|29016.5|29036|29016|8
1649785200000|2022-04-12 17:40:00|29036|29016|29035|29015|29036.5|29016.5|29034.5|29014.5|11
1649785500000|2022-04-12 17:45:00|29034.5|29014.5|29045.2|29025.2|29047.5|29027.5|29034.5|29014.5|16
1649785800000|2022-04-12 17:50:00|29044.7|29024.7|29056.2|29021.2|29057.4|29027.5|29042.7|29020.3|38
1649786100000|2022-04-12 17:55:00|29052.2|29017.2|29060.2|29025.2|29060.2|29025.2|29052.2|29017.2|5
1649786400000|2022-04-12 18:00:00|29060.4|29025.4|29052.5|29032.5|29060.4|29032.9|29052.4|29024.9|8
1649786700000|2022-04-12 18:05:00|29052|29032|29054.5|29019.5|29055.4|29032.5|29043|29015|43
1649787000000|2022-04-12 18:10:00|29058|29023|29060.3|29025.3|29060.8|29037.4|29053.2|29023|31
1649787300000|2022-04-12 18:15:00|29059.8|29024.8|29059.8|29024.8|29060.3|29025.3|29059.8|29024.8|21
1649787600000|2022-04-12 18:20:00|29061.5|29026.5|29062.9|29027.9|29063|29028|29061.5|29026.5|4
1649787900000|2022-04-12 18:25:00|29065.1|29030.1|29065.9|29030.9|29066.2|29031.2|29064.9|29029.9|12
1649788200000|2022-04-12 18:30:00|29067.5|29032.5|29069.5|29034.5|29071.9|29036.9|29067.5|29032.5|10
1649788500000|2022-04-12 18:35:00|29069.9|29034.9|29070.4|29035.4|29070.4|29035.4|29069.9|29034.9|6
1649809800000|2022-04-13 00:30:00|29079|29037|29079|29037|29079|29037|29078.5|29036.5|17
1649810400000|2022-04-13 00:40:00|29078|29036|29078.5|29036.5|29078.5|29036.5|29078|29036|2
1649810700000|2022-04-13 00:45:00|29082|29040|29104|29062|29132.5|29090.5|29081|29039|47
1649811000000|2022-04-13 00:50:00|29096.5|29054.5|29099.5|29057.5|29099.5|29057.5|29093.5|29051.5|33
1649811600000|2022-04-13 01:00:00|29101|29059|29107.8|29072.8|29112.5|29077.5|29100.5|29059|14
1649811900000|2022-04-13 01:05:00|29107.3|29072.3|29094|29059|29107.3|29072.3|29086.6|29056.3|38
1649812200000|2022-04-13 01:10:00|29093.5|29058.5|29066|29031|29095.4|29060.4|29060.5|29030.5|63
1649812500000|2022-04-13 01:15:00|29068.5|29033.5|29058.5|29038.5|29071.5|29038.5|29055.6|29031.5|39
1649812800000|2022-04-13 01:20:00|29057|29037|29064.5|29044.5|29064.5|29044.5|29055.4|29035.4|18
1649813100000|2022-04-13 01:25:00|29063|29043|29064|29044|29069.6|29049.6|29062|29042|35
1649813400000|2022-04-13 01:30:00|29063.5|29043.5|29064|29044|29068.6|29048.6|29062.4|29042.4|40
1649813700000|2022-04-13 01:35:00|29063.5|29043.5|29053.5|29033.5|29063.5|29043.5|29053.5|29033.5|14
1649814000000|2022-04-13 01:40:00|29054|29034|29016.1|28996.1|29054.5|29034.5|28999.5|28972|91
1649814300000|2022-04-13 01:45:00|29016.3|28996.3|28981.1|28961.1|29018|28998|28971.1|28936.1|94
1649814600000|2022-04-13 01:50:00|28981.5|28961.5|28934.7|28914.7|28987.6|28961.5|28934.7|28914.7|146
1649814900000|2022-04-13 01:55:00|28928.5|28908.5|28927.6|28892.6|28943|28916.7|28917|28887|98
1649815200000|2022-04-13 02:00:00|28927|28892|28913|28893|28927.2|28905.5|28898|28871|94
1649815500000|2022-04-13 02:05:00|28913.5|28893.5|28937.5|28917.5|28945.5|28924|28912.5|28892.5|67
1649815800000|2022-04-13 02:10:00|28937|28917|28927.7|28907.7|28937|28917|28926|28906|24
1649816100000|2022-04-13 02:15:00|28927.2|28907.2|28928.5|28908.5|28933|28913|28923.5|28903.5|60
1649816400000|2022-04-13 02:20:00|28928|28908|28922.5|28902.5|28930|28910|28918|28898|37
1649816700000|2022-04-13 02:25:00|28923|28903|28903|28883|28923.5|28903.5|28901.5|28881.5|42
1649817000000|2022-04-13 02:30:00|28902.5|28882.5|28867.4|28847.4|28904.5|28884.5|28859|28828.8|139
1649817300000|2022-04-13 02:35:00|28865.5|28845.5|28860.5|28840.5|28879|28859|28855.5|28835.5|81
1649817600000|2022-04-13 02:40:00|28860.4|28840.4|28851.5|28831.5|28865|28845|28846.5|28826.5|83
1649817900000|2022-04-13 02:45:00|28848.5|28828.5|28841.6|28821.6|28853.5|28833.5|28834|28814|84
1649818200000|2022-04-13 02:50:00|28844.7|28824.7|28840.5|28820.5|28854.3|28834.3|28833|28813|97
1649818500000|2022-04-13 02:55:00|28842.5|28822.5|28829.5|28809.5|28846.9|28826.9|28828.5|28808.5|53
1649818800000|2022-04-13 03:00:00|28830.5|28810.5|28835.5|28815.5|28835.5|28815.5|28824.2|28804.2|55
1649819100000|2022-04-13 03:05:00|28834|28814|28868.5|28848.5|28874.7|28854.7|28830.1|28810.1|95
1649819400000|2022-04-13 03:10:00|28868.7|28848.7|28863|28843|28876.4|28856.4|28861.4|28841.4|60
1649819700000|2022-04-13 03:15:00|28862.6|28842.6|28872.5|28852.5|28872.5|28852.5|28861.6|28841.6|16
1649820000000|2022-04-13 03:20:00|28873|28853|28866.2|28846.2|28886|28866|28865.4|28845.4|57
1649820300000|2022-04-13 03:25:00|28866.3|28846.3|28849.5|28829.5|28866.6|28846.6|28849.5|28829.5|26
1649820600000|2022-04-13 03:30:00|28850|28830|28868.4|28848.4|28868.4|28848.4|28849|28829|56
1649820900000|2022-04-13 03:35:00|28868.5|28848.5|28879|28859|28883.1|28863.1|28868.5|28848.5|42
1649821200000|2022-04-13 03:40:00|28878.5|28858.5|28862|28842|28879|28859|28862|28842|38
1649821500000|2022-04-13 03:45:00|28862.1|28842.1|28864.7|28844.7|28867|28847|28856.3|28836.3|20
1649821800000|2022-04-13 03:50:00|28863.7|28843.7|28855|28835|28864|28844|28854.4|28834.4|26
1649822100000|2022-04-13 03:55:00|28855.5|28835.5|28872.2|28852.2|28873.8|28853.8|28855.5|28835.5|24
1649822400000|2022-04-13 04:00:00|28872.4|28852.4|28880|28860|28880|28860|28871|28851|20
1649822700000|2022-04-13 04:05:00|28879.5|28859.5|28879.7|28859.7|28882.2|28862.2|28879.3|28859.3|11
1649823000000|2022-04-13 04:10:00|28878.7|28858.7|28886|28866|28886.7|28866.7|28876.8|28856.8|28
1649823300000|2022-04-13 04:15:00|28886.5|28866.5|28887.5|28867.5|28888|28868|28886.5|28866.5|5
1649824500000|2022-04-13 04:35:00|28888.5|28868.5|28885|28865|28889.2|28869.2|28884.5|28864.5|21
1649824800000|2022-04-13 04:40:00|28885.4|28865.4|28893|28873|28893|28873|28885.4|28865.4|15
1649825100000|2022-04-13 04:45:00|28893.5|28873.5|28895|28875|28897.3|28877.3|28893.5|28873.5|15
1649825400000|2022-04-13 04:50:00|28896|28876|28895|28875|28896.3|28876.3|28895|28875|7
1649825700000|2022-04-13 04:55:00|28895.8|28875.8|28901|28881|28901.3|28881.3|28895.8|28875.8|18
1649826000000|2022-04-13 05:00:00|28900.8|28880.8|28900.4|28880.4|28900.8|28880.8|28900.4|28880.4|2
1649826300000|2022-04-13 05:05:00|28895.9|28875.9|28888|28868|28895.9|28875.9|28888|28868|15
1649826600000|2022-04-13 05:10:00|28885.4|28865.4|28883|28863|28885.4|28865.4|28867|28847|25
1649826900000|2022-04-13 05:15:00|28881.5|28861.5|28882.4|28862.4|28885.5|28865.5|28874.8|28854.8|26
1649827200000|2022-04-13 05:20:00|28882.5|28862.5|28879|28859|28883|28863|28878.4|28858.4|14
1649827500000|2022-04-13 05:25:00|28878.4|28858.4|28878.4|28858.4|28878.4|28858.4|28878.4|28858.4|1
1649827800000|2022-04-13 05:30:00|28880.2|28860.2|28870.5|28850.5|28880.2|28860.2|28869.4|28849.4|16
1649828100000|2022-04-13 05:35:00|28870|28850|28869.2|28849.2|28870|28850|28867.3|28847.3|12
1649828400000|2022-04-13 05:40:00|28868.7|28848.7|28873.2|28853.2|28876.4|28856.4|28868.7|28848.7|24
1649828700000|2022-04-13 05:45:00|28872.7|28852.7|28870.7|28850.7|28872.7|28852.7|28869.7|28849.7|12
1649829000000|2022-04-13 05:50:00|28870.4|28850.4|28863.3|28843.3|28870.4|28850.4|28862|28842|16
1649829300000|2022-04-13 05:55:00|28863.5|28843.5|28874|28854|28880.5|28858.5|28862.8|28838.5|43
1649829600000|2022-04-13 06:00:00|28879.5|28844.5|28867|28847|28879.5|28854.5|28862|28842|33
1649829900000|2022-04-13 06:05:00|28868|28848|28880.1|28860.1|28880.1|28860.1|28863.9|28843.9|68
1649830200000|2022-04-13 06:10:00|28880.6|28860.6|28878.9|28858.9|28883|28863|28878.6|28858.6|32
1649830500000|2022-04-13 06:15:00|28879.4|28859.4|28883.9|28863.9|28884.4|28864.4|28878|28858|40
1649830800000|2022-04-13 06:20:00|28884.6|28864.6|28904|28884|28915.5|28885.8|28884.6|28856.7|84
1649831100000|2022-04-13 06:25:00|28903.6|28883.6|28935.2|28900.2|28935.5|28907.5|28898.4|28873|91
1649831400000|2022-04-13 06:30:00|28935.5|28900.5|28936.5|28901.5|28940.7|28911.7|28929|28898.5|51
1649831700000|2022-04-13 06:35:00|28936|28901|28945|28910|28958.5|28932.5|28935|28901|60
1649832000000|2022-04-13 06:40:00|28934.1|28914.1|28926.1|28906.1|28944.5|28918.1|28926.1|28902|39
1649832300000|2022-04-13 06:45:00|28926.6|28906.6|28927.5|28907.5|28937|28911.8|28922.6|28902|53
1649832600000|2022-04-13 06:50:00|28927.1|28907.1|28942.8|28922.8|28943|28923|28927.1|28907.1|45
1649832900000|2022-04-13 06:55:00|28943|28923|28956|28936|28973.5|28953.5|28942.5|28922.5|68
1649833200000|2022-04-13 07:00:00|28955.5|28935.5|28953|28933|28958.2|28938.2|28950|28930|95
1649833500000|2022-04-13 07:05:00|28950.5|28930.5|28958.5|28938.5|28960|28940|28950.5|28930.5|59
1649833800000|2022-04-13 07:10:00|28958.4|28938.4|28953.5|28933.5|28959|28939|28950.5|28930.5|32
1649834100000|2022-04-13 07:15:00|28953.4|28933.4|28956.5|28936.5|28957.5|28937.5|28951.4|28931.4|51
1649834400000|2022-04-13 07:20:00|28957.1|28937.1|28955.1|28935.1|28957.1|28937.1|28952|28932|25
1649834700000|2022-04-13 07:25:00|28954.6|28934.6|28949.6|28929.6|28955.3|28935.3|28939.8|28919.8|63
1649835000000|2022-04-13 07:30:00|28949.8|28929.8|28944.8|28924.8|28949.8|28929.8|28941.8|28921.8|33
1649835300000|2022-04-13 07:35:00|28945.3|28925.3|28952.5|28932.5|28955.3|28935.3|28945.3|28925.3|41
1649835600000|2022-04-13 07:40:00|28953|28933|28947.6|28927.6|28953.5|28933.5|28947.5|28927.5|45
1649835900000|2022-04-13 07:45:00|28947.3|28927.3|28949.1|28929.1|28952.1|28932.1|28947.3|28927.3|33
1649836200000|2022-04-13 07:50:00|28949|28929|28948.5|28928.5|28949.1|28929.1|28943.2|28923.2|40
1649836500000|2022-04-13 07:55:00|28949|28929|28954.5|28934.5|28956|28936|28949|28929|43
1649836800000|2022-04-13 08:00:00|28954.4|28934.4|28957.4|28937.4|28957.5|28937.5|28954.4|28934.4|13
1649837100000|2022-04-13 08:05:00|28957|28937|28952.5|28932.5|28957.4|28937.4|28950.6|28930.6|22
1649837400000|2022-04-13 08:10:00|28952|28932|28952.4|28932.4|28955.9|28935.9|28952|28932|31
1649837700000|2022-04-13 08:15:00|28952|28932|28962|28942|28962.5|28942.5|28951|28931|22
1649838000000|2022-04-13 08:20:00|28961.2|28941.2|28959.5|28939.5|28964.5|28944.5|28957|28937|27
1649838300000|2022-04-13 08:25:00|28960|28940|28954.5|28934.5|28960|28940|28954.5|28934.5|58
1649838600000|2022-04-13 08:30:00|28954.7|28934.7|28951.1|28931.1|28955.6|28935.6|28950.1|28930.1|53
1649838900000|2022-04-13 08:35:00|28952.5|28932.5|28951.6|28931.6|28954.1|28934.1|28951.1|28931.1|18
1649839200000|2022-04-13 08:40:00|28952.1|28932.1|28940.8|28920.8|28952.1|28932.1|28930|28910|27
1649839500000|2022-04-13 08:45:00|28940.5|28920.5|28924.9|28904.9|28941.7|28921.7|28922.6|28902.6|66
1649839800000|2022-04-13 08:50:00|28927.1|28907.1|28932.3|28912.3|28932.3|28912.3|28924.6|28904.6|16
1649840100000|2022-04-13 08:55:00|28932.5|28912.5|28940.5|28920.5|28940.8|28920.8|28932.5|28912.5|21
1649840400000|2022-04-13 09:00:00|28941|28921|28940.5|28920.5|28941.1|28921.1|28940.5|28920.5|3
1649840700000|2022-04-13 09:05:00|28940|28920|28938.5|28918.5|28940|28920|28937.5|28917.5|8
1649841000000|2022-04-13 09:10:00|28939|28919|28941.5|28921.5|28943.8|28923.8|28939|28919|29
1649841300000|2022-04-13 09:15:00|28941|28921|28944|28924|28944|28924|28941|28921|12
1649841600000|2022-04-13 09:20:00|28943|28923|28949|28929|28949.5|28929.5|28941.8|28921.8|28
1649841900000|2022-04-13 09:25:00|28949.5|28929.5|28962.1|28942.1|28963.1|28943.1|28949.5|28929.5|24
1649842200000|2022-04-13 09:30:00|28961.1|28941.1|28945.5|28925.5|28963.1|28943.1|28945.5|28925.5|14
1649842500000|2022-04-13 09:35:00|28945.1|28925.1|28945.1|28925.1|28945.5|28925.5|28945.1|28925.1|3
1649842800000|2022-04-13 09:40:00|28948.1|28928.1|28935.3|28915.3|28950.1|28930.1|28935.3|28915.3|32
1649843100000|2022-04-13 09:45:00|28935.4|28915.4|28940.5|28920.5|28940.5|28920.5|28935.4|28915.4|4
1649843400000|2022-04-13 09:50:00|28938.8|28918.8|28935.1|28915.1|28938.8|28918.8|28935|28915|11
1649843700000|2022-04-13 09:55:00|28934.1|28914.1|28926.5|28906.5|28934.1|28914.1|28926.5|28906.5|7
1649844000000|2022-04-13 10:00:00|28927.1|28907.1|28927.6|28907.6|28927.6|28907.6|28927.1|28907.1|2
1649844300000|2022-04-13 10:05:00|28927.1|28907.1|28930.5|28910.5|28930.5|28910.5|28927.1|28907.1|3
1649844900000|2022-04-13 10:15:00|28934.1|28914.1|28935.1|28915.1|28935.1|28915.1|28934.1|28914.1|10
1649845200000|2022-04-13 10:20:00|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|1
1649845500000|2022-04-13 10:25:00|28937.1|28917.1|28937.1|28917.1|28937.5|28917.5|28937.1|28917.1|7
1649845800000|2022-04-13 10:30:00|28937.5|28917.5|28939.5|28919.5|28942.5|28922.5|28937.1|28917.1|13
1649846100000|2022-04-13 10:35:00|28942|28922|28949.1|28929.1|28949.5|28929.5|28942|28922|11
1649846400000|2022-04-13 10:40:00|28944.1|28924.1|28944.1|28924.1|28944.1|28924.1|28944.1|28924.1|1
1649846700000|2022-04-13 10:45:00|28944.5|28924.5|28947|28927|28947.5|28927.5|28944.5|28924.5|9
1649847300000|2022-04-13 10:55:00|28946|28926|28944|28924|28946.5|28926.5|28941.5|28921.5|4
1649847600000|2022-04-13 11:00:00|28944.5|28924.5|28946.1|28926.1|28946.6|28926.6|28938.6|28918.6|11
1649847900000|2022-04-13 11:05:00|28945.1|28925.1|28945.1|28925.1|28945.1|28925.1|28945.1|28925.1|1
1649848200000|2022-04-13 11:10:00|28944.5|28924.5|28950.5|28915.5|28956.6|28924.5|28943.4|28914.6|6
1649848500000|2022-04-13 11:15:00|28950.2|28915.2|28939.6|28904.6|28952|28917|28928.9|28904|16
1649848800000|2022-04-13 11:20:00|28928.5|28908.5|28918.5|28898.5|28928.5|28908.5|28918.1|28898.1|19
1649849400000|2022-04-13 11:30:00|28919|28899|28919|28899|28919|28899|28919|28899|1
1649849700000|2022-04-13 11:35:00|28919.5|28899.5|28926.9|28906.9|28926.9|28906.9|28919.5|28899.5|11
1649850000000|2022-04-13 11:40:00|28926.4|28906.4|28926.4|28906.4|28926.4|28906.4|28926.4|28906.4|1
1649850300000|2022-04-13 11:45:00|28924.4|28904.4|28922.6|28902.6|28926.5|28906.5|28922.1|28902.1|14
1649850600000|2022-04-13 11:50:00|28919.5|28899.5|28917.5|28897.5|28919.5|28899.5|28917.2|28897.2|7
1649850900000|2022-04-13 11:55:00|28917|28897|28921.4|28901.4|28924|28904|28916.5|28896.5|20
1649851200000|2022-04-13 12:00:00|28922.5|28902.5|28924.4|28904.4|28924.4|28904.4|28922.5|28902.5|3
1649851500000|2022-04-13 12:05:00|28924|28904|28924|28904|28925.5|28905.5|28923.5|28903.5|5
1649851800000|2022-04-13 12:10:00|28924.5|28904.5|28925|28905|28926.5|28906.5|28922|28902|12
1649852100000|2022-04-13 12:15:00|28925.5|28905.5|28925.5|28905.5|28925.5|28905.5|28925.5|28905.5|1
1649852400000|2022-04-13 12:20:00|28928.3|28908.3|28932.5|28912.5|28933|28913|28928.3|28908.3|8
1649852700000|2022-04-13 12:25:00|28934.6|28914.6|28960|28925|28961|28935.2|28934.6|28914.6|32
1649853000000|2022-04-13 12:30:00|28960.5|28925.5|28950.5|28915.5|28960.5|28929.9|28939|28915.5|32
1649853300000|2022-04-13 12:35:00|28952.3|28917.3|28939.5|28919.5|28952.3|28920.4|28939.5|28916.5|4
1649853600000|2022-04-13 12:40:00|28939.1|28919.1|28941|28921|28943.3|28923.3|28939.1|28919.1|29
1649854200000|2022-04-13 12:50:00|28940.1|28920.1|28948|28928|28948.4|28928.4|28939.5|28919.5|15
1649854500000|2022-04-13 12:55:00|28944.5|28924.5|28948.3|28928.3|28949|28929|28944.5|28924.5|10
1649854800000|2022-04-13 13:00:00|28948.6|28928.6|28956.5|28921.5|28957.3|28929.5|28948.6|28921.5|5
1649855400000|2022-04-13 13:10:00|28956.8|28921.8|28956.8|28921.8|28956.8|28921.8|28956.8|28921.8|1
1649855700000|2022-04-13 13:15:00|28956.5|28921.5|28954.5|28919.5|28956.5|28921.5|28951.5|28916.5|14
1649856000000|2022-04-13 13:20:00|28955|28920|28954.8|28919.8|28955|28920|28954.5|28919.5|4
1649856300000|2022-04-13 13:25:00|28955.3|28920.3|28945.2|28925.2|28957|28932.5|28945.2|28917.8|32
1649856600000|2022-04-13 13:30:00|28945.7|28925.7|28944.4|28924.4|28945.7|28925.7|28944.4|28924.4|4
1649856900000|2022-04-13 13:35:00|28950.2|28915.2|28941.1|28906.1|28950.2|28921.5|28936.3|28905.9|23
1649857200000|2022-04-13 13:40:00|28940.9|28905.9|28944|28909|28945.4|28910.4|28940.9|28905.9|11
1649857500000|2022-04-13 13:45:00|28943.5|28908.5|28943.5|28908.5|28943.5|28908.5|28941.9|28906.9|6
1649858100000|2022-04-13 13:55:00|28939.1|28919.1|28949.9|28914.9|28950|28919.1|28938.3|28913.5|7
1649858400000|2022-04-13 14:00:00|28950.4|28915.4|28950|28915|28950.4|28915.4|28950|28915|2
1649858700000|2022-04-13 14:05:00|28950.6|28915.6|28950.5|28915.5|28950.8|28915.8|28950.5|28915.5|3
1649859000000|2022-04-13 14:10:00|28950|28915|28932.8|28912.8|28950|28915|28932.1|28912.1|6
1649859300000|2022-04-13 14:15:00|28933.3|28913.3|28931.1|28911.1|28933.3|28913.3|28931.1|28911.1|18
1649859600000|2022-04-13 14:20:00|28930.6|28910.6|28932.2|28912.2|28934|28914|28930.6|28910.6|11
1649859900000|2022-04-13 14:25:00|28932.7|28912.7|28930.8|28895.8|28937.5|28914.4|28921.3|28895.8|29
1649860200000|2022-04-13 14:30:00|28930.3|28895.3|28933.1|28898.1|28933.1|28898.1|28930.1|28895.1|4
1649860500000|2022-04-13 14:35:00|28930.9|28895.9|28929.9|28894.9|28930.9|28895.9|28929.9|28894.9|2
1649860800000|2022-04-13 14:40:00|28931.8|28896.8|28942.4|28907.4|28943|28908|28931.7|28896.7|15
1649861100000|2022-04-13 14:45:00|28942.5|28907.5|28935.5|28915.5|28943.8|28916|28935|28900|23
1649861400000|2022-04-13 14:50:00|28936|28916|28937.8|28917.8|28938|28918|28928.5|28908.5|28
1649861700000|2022-04-13 14:55:00|28939.8|28919.8|28942.5|28922.5|28942.5|28922.5|28937.6|28917.6|10
1649862000000|2022-04-13 15:00:00|28942.8|28922.8|28942.5|28922.5|28947.5|28927.5|28942|28922|18
1649862300000|2022-04-13 15:05:00|28943.5|28923.5|28947.2|28912.2|28951|28928|28943.5|28912.2|17
1649862600000|2022-04-13 15:10:00|28940.2|28920.2|28939.7|28919.7|28940.2|28920.2|28939.7|28919.7|2
1649862900000|2022-04-13 15:15:00|28939|28919|28926.8|28906.8|28939|28919|28926.5|28906.5|21
1649863200000|2022-04-13 15:20:00|28927.3|28907.3|28915.5|28880.5|28927.3|28907.3|28905.3|28880.3|32
1649863500000|2022-04-13 15:25:00|28915.3|28880.3|28901.5|28881.5|28920.5|28892.5|28895.6|28875.6|66
1649863800000|2022-04-13 15:30:00|28901|28881|28892.5|28872.5|28907.5|28881|28888.8|28868.8|41
1649864100000|2022-04-13 15:35:00|28892.1|28872.1|28895|28875|28900|28880|28892.1|28872.1|40
1649864400000|2022-04-13 15:40:00|28895.7|28875.7|28896|28876|28900.5|28880.5|28894|28874|15
1649864700000|2022-04-13 15:45:00|28896.5|28876.5|28887.5|28867.5|28897|28877|28887|28867|31
1649865000000|2022-04-13 15:50:00|28889|28869|28909|28889|28909.4|28889.4|28887.5|28867.5|30
1649865300000|2022-04-13 15:55:00|28909.4|28889.4|28916.7|28881.7|28918.4|28890.2|28908.9|28880.5|49
1649865600000|2022-04-13 16:00:00|28917.2|28882.2|28899.1|28864.1|28920.2|28885.7|28898.6|28863.6|70
1649865900000|2022-04-13 16:05:00|28897.3|28862.3|28907|28872|28911.5|28876.5|28895.8|28861.6|38
1649866200000|2022-04-13 16:10:00|28907.1|28872.1|28902|28867|28907.6|28872.6|28902|28867|5
1649866500000|2022-04-13 16:15:00|28896|28861|28896.2|28861.2|28901.1|28866.1|28890.2|28855.2|17
1649866800000|2022-04-13 16:20:00|28892.6|28857.6|28889.5|28869.5|28896.2|28869.5|28888.6|28853.6|23
1649867100000|2022-04-13 16:25:00|28892.6|28857.6|28887.5|28867.5|28894.3|28874.3|28886.5|28857.6|17
1649867400000|2022-04-13 16:30:00|28887.7|28867.7|28876|28856|28887.7|28867.7|28873|28853|31
1649867700000|2022-04-13 16:35:00|28876.5|28856.5|28875|28855|28876.5|28856.5|28874.4|28854.4|5
1649868000000|2022-04-13 16:40:00|28875.5|28855.5|28875.1|28855.1|28875.7|28855.7|28873.7|28853.7|8
1649868300000|2022-04-13 16:45:00|28874.6|28854.6|28880|28860|28880|28860|28874.6|28854.6|8
1649868600000|2022-04-13 16:50:00|28881.9|28861.9|28885|28865|28885|28865|28881.9|28861.9|12
1649868900000|2022-04-13 16:55:00|28884.5|28864.5|28885|28865|28885|28865|28884.5|28864.5|2
1649869200000|2022-04-13 17:00:00|28899.5|28864.5|28900|28880|28905|28880|28897.5|28863.5|11
1649869500000|2022-04-13 17:05:00|28899.5|28879.5|28912.5|28877.5|28912.5|28887.5|28899.5|28877|14
1649869800000|2022-04-13 17:10:00|28912|28877|28899.4|28879.4|28912|28880.5|28899.4|28871.1|14
1649870100000|2022-04-13 17:15:00|28898.9|28878.9|28904|28869|28904|28878.9|28898.3|28866|13
1649870400000|2022-04-13 17:20:00|28903.5|28868.5|28889|28854|28903.5|28868.5|28886.1|28851.1|19
1649870700000|2022-04-13 17:25:00|28889.5|28854.5|28891.7|28856.7|28893.5|28858.5|28889|28854|30
1649871000000|2022-04-13 17:30:00|28892.2|28857.2|28884.4|28864.4|28892.2|28864.4|28884.4|28857.2|2
1649871300000|2022-04-13 17:35:00|28884.2|28864.2|28884.4|28864.4|28884.4|28864.4|28884.2|28864.2|2
1649871600000|2022-04-13 17:40:00|28888.6|28868.6|28889.1|28869.1|28889.6|28869.6|28888.6|28868.6|6
1649871900000|2022-04-13 17:45:00|28889.6|28869.6|28904.5|28869.5|28904.5|28876.2|28889.6|28869|5
1649872200000|2022-04-13 17:50:00|28904|28869|28906.1|28871.1|28906.2|28871.2|28904|28869|6
1649872500000|2022-04-13 17:55:00|28906.6|28871.6|28904|28884|28906.6|28886.5|28901.7|28871.1|16
1649872800000|2022-04-13 18:00:00|28903.9|28883.9|28904.5|28884.5|28904.5|28884.5|28903.4|28883.4|4
1649873100000|2022-04-13 18:05:00|28905|28885|28905|28885|28905|28885|28905|28885|1
1649873700000|2022-04-13 18:15:00|28904.5|28884.5|28902.5|28882.5|28904.5|28884.5|28902.5|28882.5|4
1649874000000|2022-04-13 18:20:00|28903|28883|28882.5|28862.5|28903|28883|28880.5|28860.5|19
1649874300000|2022-04-13 18:25:00|28881.5|28861.5|28882.5|28862.5|28882.5|28862.5|28881.5|28861.5|7
1649874600000|2022-04-13 18:30:00|28882.7|28862.7|28893|28858|28897|28869.5|28882.7|28858|17
1649874900000|2022-04-13 18:35:00|28892.5|28857.5|28893|28858|28893|28858|28892.5|28857.5|2
1649875200000|2022-04-13 18:40:00|28894.5|28859.5|28897|28862|28897|28862|28894.5|28859.5|2
1649875500000|2022-04-13 18:45:00|28896.5|28861.5|28893.3|28858.3|28897|28862|28893.3|28858.3|10
1649876100000|2022-04-13 18:55:00|28893.8|28858.8|28896.5|28861.5|28897|28862|28893.8|28858.8|11
1649896200000|2022-04-14 00:30:00|28901|28859|28901|28859|28901|28859|28901|28859|1
1649896800000|2022-04-14 00:40:00|28906|28864|28936|28894|28941.5|28899.5|28905.7|28863.7|74
1649897100000|2022-04-14 00:45:00|28930.5|28888.5|28929.8|28887.8|28946|28904|28890.5|28855.5|72
1649897400000|2022-04-14 00:50:00|28930.3|28888.3|28946.5|28904.5|28946.5|28904.5|28917.1|28875.1|37
1649897700000|2022-04-14 00:55:00|28946|28904|28946.5|28904.5|28946.5|28904.5|28946|28904|2
1649898000000|2022-04-14 01:00:00|28941.5|28899.5|28917.5|28882.5|28941.5|28903|28909.3|28880.5|103
1649898300000|2022-04-14 01:05:00|28917.7|28882.7|28906|28886|28920.5|28892|28898|28878|46
1649898600000|2022-04-14 01:10:00|28912.5|28877.5|28873.3|28838.3|28912.5|28882.5|28870.3|28835.3|92
1649898900000|2022-04-14 01:15:00|28873.5|28838.5|28876.5|28841.5|28898.3|28864|28873.5|28838.5|39
1649899200000|2022-04-14 01:20:00|28869|28849|28854.6|28834.6|28869|28849|28853.9|28833.9|36
1649899500000|2022-04-14 01:25:00|28854.1|28834.1|28819.1|28799.1|28854.6|28834.6|28810.3|28789.3|147
1649899800000|2022-04-14 01:30:00|28819.5|28799.5|28810.6|28790.6|28827.9|28807.9|28807.5|28787.5|81
1649900100000|2022-04-14 01:35:00|28810.5|28790.5|28841.5|28821.5|28851|28827.5|28810.4|28790.4|68
1649900400000|2022-04-14 01:40:00|28842|28822|28853|28833|28853|28833|28842|28822|27
1649900700000|2022-04-14 01:45:00|28852.5|28832.5|28872|28852|28873.5|28853.5|28852.5|28832.5|53
1649901000000|2022-04-14 01:50:00|28872.5|28852.5|28882.5|28862.5|28895|28875|28872.5|28852.5|78
1649901300000|2022-04-14 01:55:00|28883|28863|28872.5|28852.5|28883|28863|28865|28845|44
1649901600000|2022-04-14 02:00:00|28870.5|28850.5|28878.1|28858.1|28878.5|28858.5|28857.5|28837.5|71
1649901900000|2022-04-14 02:05:00|28878.5|28858.5|28877.5|28857.5|28878.5|28858.5|28877.5|28857.5|5
1649902200000|2022-04-14 02:10:00|28868|28848|28863.4|28843.4|28869|28849|28862.9|28842.9|31
1649902500000|2022-04-14 02:15:00|28862.8|28842.8|28862.9|28842.9|28862.9|28842.9|28861.8|28841.8|12
1649902800000|2022-04-14 02:20:00|28863|28843|28875.4|28855.4|28875.4|28855.4|28863|28843|39
1649903100000|2022-04-14 02:25:00|28875.5|28855.5|28895|28875|28895|28875|28875.5|28855.5|59
1649903400000|2022-04-14 02:30:00|28893.6|28873.6|28900|28880|28904|28884|28892.5|28872.5|68
1649903700000|2022-04-14 02:35:00|28901|28881|28903.4|28883.4|28903.4|28883.4|28897.9|28877.9|51
1649904000000|2022-04-14 02:40:00|28899.5|28879.5|28895.7|28875.7|28903.9|28883.9|28895.5|28875.5|30
1649904300000|2022-04-14 02:45:00|28895.2|28875.2|28892.5|28872.5|28898|28878|28890|28870|47
1649904600000|2022-04-14 02:50:00|28890.5|28870.5|28879|28859|28895.7|28875.7|28878.1|28858.1|65
1649904900000|2022-04-14 02:55:00|28878.9|28858.9|28896|28876|28899.4|28879.4|28878.9|28858.9|57
1649905200000|2022-04-14 03:00:00|28898|28878|28902.5|28882.5|28902.8|28882.8|28893.5|28873.5|28
1649905500000|2022-04-14 03:05:00|28903|28883|28898|28878|28903|28883|28897.5|28877.5|22
1649905800000|2022-04-14 03:10:00|28898.5|28878.5|28903.7|28883.7|28903.7|28883.7|28897|28877|17
1649906100000|2022-04-14 03:15:00|28904|28884|28902.5|28882.5|28904|28884|28902.5|28882.5|4
1649906400000|2022-04-14 03:20:00|28903.5|28883.5|28909|28889|28909.5|28889.5|28903.5|28883.5|10
1649906700000|2022-04-14 03:25:00|28908.5|28888.5|28904.3|28884.3|28911.5|28891.5|28901.5|28881.5|43
1649907000000|2022-04-14 03:30:00|28903.5|28883.5|28903|28883|28904|28884|28903|28883|9
1649907300000|2022-04-14 03:35:00|28903.5|28883.5|28907|28887|28907|28887|28903.5|28883.5|9
1649907600000|2022-04-14 03:40:00|28906.5|28886.5|28906|28886|28907|28887|28905.8|28885.8|10
1649907900000|2022-04-14 03:45:00|28906.5|28886.5|28902.9|28882.9|28908.5|28888.5|28902.4|28882.4|23
1649908200000|2022-04-14 03:50:00|28902.4|28882.4|28903.7|28883.7|28903.7|28883.7|28902.4|28882.4|10
1649908500000|2022-04-14 03:55:00|28903.4|28883.4|28903.4|28883.4|28903.9|28883.9|28903.4|28883.4|3
1649908800000|2022-04-14 04:00:00|28902.9|28882.9|28898.4|28878.4|28903.4|28883.4|28897.9|28877.9|20
1649909100000|2022-04-14 04:05:00|28897.9|28877.9|28889|28869|28897.9|28877.9|28888.2|28868.2|65
1649909400000|2022-04-14 04:10:00|28888.6|28868.6|28890.5|28870.5|28896.5|28876.5|28888.4|28868.4|22
1649909700000|2022-04-14 04:15:00|28891|28871|28888.5|28868.5|28891|28871|28884.5|28864.5|16
1649910000000|2022-04-14 04:20:00|28889|28869|28885.6|28865.6|28893.5|28873.5|28885.4|28865.4|29
1649910300000|2022-04-14 04:25:00|28885.5|28865.5|28885.4|28865.4|28885.6|28865.6|28882.9|28862.9|18
1649910600000|2022-04-14 04:30:00|28884.9|28864.9|28877.7|28857.7|28884.9|28864.9|28877.7|28857.7|13
1649910900000|2022-04-14 04:35:00|28882.4|28862.4|28878.4|28858.4|28883.4|28863.4|28877.4|28857.4|28
1649911200000|2022-04-14 04:40:00|28878.2|28858.2|28877.7|28857.7|28878.4|28858.4|28877.4|28857.4|6
1649911500000|2022-04-14 04:45:00|28877.5|28857.5|28877.4|28857.4|28877.5|28857.5|28876.9|28856.9|4
1649911800000|2022-04-14 04:50:00|28876.9|28856.9|28877.4|28857.4|28877.4|28857.4|28876.7|28856.7|3
1649912100000|2022-04-14 04:55:00|28877.5|28857.5|28877.5|28857.5|28877.5|28857.5|28877.5|28857.5|1
1649912400000|2022-04-14 05:00:00|28878|28858|28876.7|28856.7|28887.1|28867.1|28876.4|28856.4|48
1649912700000|2022-04-14 05:05:00|28872.2|28852.2|28866.7|28846.7|28872.2|28852.2|28866.7|28846.7|20
1649913000000|2022-04-14 05:10:00|28867.2|28847.2|28865.8|28845.8|28870.2|28850.2|28865.8|28845.8|13
1649913300000|2022-04-14 05:15:00|28865.3|28845.3|28865.6|28845.6|28865.8|28845.8|28864.7|28844.7|13
1649913600000|2022-04-14 05:20:00|28865.5|28845.5|28853.3|28833.3|28865.6|28845.6|28851.1|28831.1|19
1649913900000|2022-04-14 05:25:00|28853.8|28833.8|28859.8|28839.8|28859.8|28839.8|28853.8|28833.8|9
1649914200000|2022-04-14 05:30:00|28857.4|28837.4|28853|28833|28857.4|28837.4|28853|28833|9
1649914500000|2022-04-14 05:35:00|28852.8|28832.8|28860.4|28840.4|28860.5|28840.5|28852.8|28832.8|32
1649914800000|2022-04-14 05:40:00|28861.2|28841.2|28864.4|28844.4|28865.1|28845.1|28861.2|28841.2|5
1649915100000|2022-04-14 05:45:00|28864|28844|28862.4|28842.4|28869.5|28849.5|28860.1|28840.1|25
1649915400000|2022-04-14 05:50:00|28862.8|28842.8|28870|28850|28870.8|28850.8|28861.7|28841.7|17
1649915700000|2022-04-14 05:55:00|28869.5|28849.5|28876|28856|28876.5|28856.5|28869|28849|26
1649916000000|2022-04-14 06:00:00|28875.5|28855.5|28875|28855|28875.5|28855.5|28872.5|28852.5|26
1649916300000|2022-04-14 06:05:00|28874.4|28854.4|28882.1|28862.1|28884|28864|28874.4|28854.4|22
1649916600000|2022-04-14 06:10:00|28884.8|28864.8|28878|28858|28898.5|28878.5|28877|28850.8|54
1649916900000|2022-04-14 06:15:00|28878.5|28858.5|28876.6|28856.6|28892.1|28872.1|28876.6|28854.5|35
1649917200000|2022-04-14 06:20:00|28877.1|28857.1|28877.6|28857.6|28878.3|28858.3|28876.8|28856.8|16
1649917500000|2022-04-14 06:25:00|28878|28858|28883.5|28863.5|28891.5|28869.8|28878|28855.3|31
1649917800000|2022-04-14 06:30:00|28883|28863|28888.4|28868.4|28888.4|28868.4|28883|28863|41
1649918100000|2022-04-14 06:35:00|28889.6|28869.6|28888.4|28868.4|28899.4|28879.4|28887.1|28867.1|56
1649918400000|2022-04-14 06:40:00|28888.5|28868.5|28876.2|28856.2|28888.5|28868.5|28875|28855|47
1649918700000|2022-04-14 06:45:00|28876.7|28856.7|28877.3|28857.3|28881.3|28861.3|28876.7|28856.7|17
1649919000000|2022-04-14 06:50:00|28879.9|28859.9|28882.3|28862.3|28884.3|28864.3|28879.5|28859.5|30
1649919300000|2022-04-14 06:55:00|28881.7|28861.7|28880.2|28860.2|28882.7|28862.7|28879.5|28859.5|24
1649919600000|2022-04-14 07:00:00|28880.3|28860.3|28884.6|28864.6|28885.5|28865.5|28880.3|28860.3|38
1649919900000|2022-04-14 07:05:00|28884.8|28864.8|28886.5|28866.5|28889|28869|28883.4|28863.4|151
1649920200000|2022-04-14 07:10:00|28886.8|28866.8|28896|28876|28901.1|28881.1|28886.8|28866.8|55
1649920500000|2022-04-14 07:15:00|28897|28877|28895|28875|28903.4|28883.4|28894.4|28874.4|19
1649920800000|2022-04-14 07:20:00|28893.4|28873.4|28902.5|28882.5|28902.8|28882.8|28893|28873|33
1649921100000|2022-04-14 07:25:00|28903|28883|28907.4|28887.4|28907.7|28887.7|28902.5|28882.5|27
1649921400000|2022-04-14 07:30:00|28907.7|28887.7|28915.5|28895.5|28923.5|28903.5|28907.5|28887.5|33
1649921700000|2022-04-14 07:35:00|28915.4|28895.4|28913|28893|28916.3|28896.3|28909.5|28889.5|42
1649922000000|2022-04-14 07:40:00|28912.9|28892.9|28922.9|28902.9|28923|28903|28912.9|28892.9|19
1649922300000|2022-04-14 07:45:00|28923|28903|28922.9|28902.9|28925.6|28905.6|28920|28900|24
1649922600000|2022-04-14 07:50:00|28922.5|28902.5|28917.6|28897.6|28922.5|28902.5|28914.9|28894.9|18
1649922900000|2022-04-14 07:55:00|28917.5|28897.5|28918.1|28898.1|28918.1|28898.1|28917.5|28897.5|5
1649923200000|2022-04-14 08:00:00|28917.9|28897.9|28919.9|28899.9|28920.5|28900.5|28917.1|28897.1|26
1649923500000|2022-04-14 08:05:00|28919|28899|28944.3|28924.3|28944.3|28924.3|28919|28899|41
1649923800000|2022-04-14 08:10:00|28944|28924|28937.3|28917.3|28946.5|28926.5|28937.3|28917.3|19
1649924100000|2022-04-14 08:15:00|28936.3|28916.3|28934|28914|28936.3|28916.3|28931|28911|21
1649924400000|2022-04-14 08:20:00|28934.5|28914.5|28934|28914|28936.2|28916.2|28934|28914|26
1649924700000|2022-04-14 08:25:00|28934.7|28914.7|28935.2|28915.2|28940|28920|28934|28914|20
1649925000000|2022-04-14 08:30:00|28935.5|28915.5|28937.9|28917.9|28937.9|28917.9|28934.1|28914.1|29
1649925300000|2022-04-14 08:35:00|28937.8|28917.8|28945.3|28925.3|28945.3|28925.3|28937.8|28917.8|5
1649925600000|2022-04-14 08:40:00|28945.1|28925.1|28945.6|28925.6|28949.6|28929.6|28945.1|28925.1|17
1649925900000|2022-04-14 08:45:00|28942.5|28922.5|28947.8|28927.8|28950|28930|28936.6|28916.6|36
1649926200000|2022-04-14 08:50:00|28948.3|28928.3|28949.5|28929.5|28949.6|28929.6|28947.6|28927.6|11
1649926500000|2022-04-14 08:55:00|28949|28929|28950.5|28930.5|28951.5|28931.5|28944.5|28924.5|20
1649926800000|2022-04-14 09:00:00|28951|28931|28962.3|28942.3|28963.1|28943.1|28950.5|28930.5|22
1649927100000|2022-04-14 09:05:00|28962.5|28942.5|28971.1|28951.1|29050.5|29008.5|28962.5|28942.5|81
1649927400000|2022-04-14 09:10:00|28971.6|28951.6|28963.5|28928.5|28971.6|28951.6|28954.4|28927.5|27
1649927700000|2022-04-14 09:15:00|28955|28935|28948.1|28928.1|28965.9|28938|28947.8|28927.8|27
1649928000000|2022-04-14 09:20:00|28949.6|28929.6|28946|28926|28954|28934|28945|28925|34
1649928300000|2022-04-14 09:25:00|28944.5|28924.5|28945.5|28925.5|28945.5|28925.5|28942.7|28922.7|15
1649928600000|2022-04-14 09:30:00|28946|28926|28940.6|28920.6|28951.5|28931.5|28939.6|28919.6|33
1649928900000|2022-04-14 09:35:00|28940.5|28920.5|28928.5|28908.5|28940.5|28920.5|28925.9|28905.9|55
1649929200000|2022-04-14 09:40:00|28932.4|28912.4|28932.4|28912.4|28943.5|28919|28932|28907.5|17
1649929500000|2022-04-14 09:45:00|28933.4|28913.4|28931|28911|28933.4|28913.4|28928.1|28908.1|9
1649929800000|2022-04-14 09:50:00|28931.8|28911.8|28937.3|28917.3|28941|28921|28931.5|28911.5|19
1649930100000|2022-04-14 09:55:00|28938.1|28918.1|28939|28919|28939|28919|28938.1|28918.1|4
1649930400000|2022-04-14 10:00:00|28936|28916|28936.1|28901.1|28938.1|28918.1|28921|28900.7|17
1649930700000|2022-04-14 10:05:00|28936.5|28901.5|28924|28904|28938.6|28904|28924|28899.5|9
1649931000000|2022-04-14 10:10:00|28929.4|28909.4|28935.6|28900.6|28935.9|28909.4|28929|28900.6|5
1649931300000|2022-04-14 10:15:00|28934.5|28899.5|28934.5|28899.5|28934.5|28899.5|28934.5|28899.5|1
1649931600000|2022-04-14 10:20:00|28930.4|28910.4|28934.5|28899.5|28934.5|28912.4|28930.4|28899.5|9
1649931900000|2022-04-14 10:25:00|28927.1|28907.1|28920.5|28900.5|28927.1|28907.1|28920.1|28900.1|14
1649932200000|2022-04-14 10:30:00|28922|28902|28933|28913|28937.5|28917.5|28919.8|28899.8|36
1649932500000|2022-04-14 10:35:00|28933.4|28913.4|28938|28918|28938|28918|28933.4|28913.4|11
1649932800000|2022-04-14 10:40:00|28938.4|28918.4|28967.5|28947.5|28968|28948|28938.4|28918.4|57
1649933100000|2022-04-14 10:45:00|28968|28948|28968|28948|28968|28948|28965.3|28945.3|10
1649933400000|2022-04-14 10:50:00|28967.5|28947.5|28955.2|28935.2|28967.5|28947.5|28955.1|28935.1|15
1649933700000|2022-04-14 10:55:00|28955|28935|28962.9|28927.9|28964.1|28936.4|28955|28927.9|6
1649934000000|2022-04-14 11:00:00|28965.5|28930.5|28950.6|28915.6|28967.4|28932.4|28947.9|28912.9|26
1649934600000|2022-04-14 11:10:00|28951.6|28916.6|28951.6|28916.6|28951.6|28916.6|28951.6|28916.6|1
1649935200000|2022-04-14 11:20:00|28952.5|28917.5|28956.6|28921.6|28956.6|28921.6|28952.5|28917.5|3
1649935800000|2022-04-14 11:30:00|28960.9|28925.9|28961.6|28926.6|28961.9|28926.9|28960.9|28925.9|3
1649936100000|2022-04-14 11:35:00|28949.1|28929.1|28949.4|28929.4|28949.4|28929.4|28949.1|28929.1|2
1649936400000|2022-04-14 11:40:00|28957|28922|28953|28918|28957|28922|28952|28917|7
1649936700000|2022-04-14 11:45:00|28954|28919|28951.9|28916.9|28954|28919|28948|28913|12
1649937300000|2022-04-14 11:55:00|28952|28917|28951.9|28916.9|28955.1|28920.1|28951.9|28916.9|4
1649937600000|2022-04-14 12:00:00|28953.6|28918.6|28956.6|28921.6|28956.6|28921.6|28953.6|28918.6|4
1649937900000|2022-04-14 12:05:00|28953.6|28918.6|28949.9|28914.9|28953.6|28918.6|28949.9|28914.9|5
1649938200000|2022-04-14 12:10:00|28949.6|28914.6|28949.6|28914.6|28949.6|28914.6|28949.6|28914.6|1
1649939100000|2022-04-14 12:25:00|28942.5|28922.5|28950|28915|28950.5|28923.4|28942.5|28913|9
1649939400000|2022-04-14 12:30:00|28952|28917|28951.9|28916.9|28952|28924.4|28928|28902.5|34
1649939700000|2022-04-14 12:35:00|28951.5|28916.5|28952.9|28917.9|28952.9|28917.9|28951.5|28916.5|4
1649940000000|2022-04-14 12:40:00|28947|28927|28966|28946|28967.1|28947.1|28947|28927|15
1649940300000|2022-04-14 12:45:00|28966.1|28946.1|28967.2|28947.2|28967.5|28947.5|28964.5|28944.5|17
1649940600000|2022-04-14 12:50:00|28967|28947|28970.1|28950.1|28970.1|28950.1|28966.4|28946.4|17
1649940900000|2022-04-14 12:55:00|28970.6|28950.6|28969|28949|28971.1|28951.1|28969|28949|11
1649941200000|2022-04-14 13:00:00|28969.1|28949.1|28971|28951|28971.5|28951.5|28967|28947|16
1649941500000|2022-04-14 13:05:00|28970.5|28950.5|28970.5|28950.5|28971.5|28951.5|28970.5|28950.5|5
1649941800000|2022-04-14 13:10:00|28971|28951|28970.5|28950.5|28971|28951|28970|28950|7
1649942100000|2022-04-14 13:15:00|28971|28951|28971|28951|28972.5|28952.5|28970|28950|12
1649942400000|2022-04-14 13:20:00|28970.5|28950.5|28970.5|28950.5|28971|28951|28970.5|28950.5|7
1649942700000|2022-04-14 13:25:00|28971|28951|28970.5|28950.5|28971.5|28951.5|28970.5|28950.5|8
1649943000000|2022-04-14 13:30:00|28969.7|28949.7|28983.5|28963.5|28983.5|28963.5|28969.7|28949.7|16
1649943300000|2022-04-14 13:35:00|28982.7|28962.7|28987.8|28967.8|28988.5|28968.5|28982.7|28962.7|15
1649943600000|2022-04-14 13:40:00|28987.3|28967.3|29025.7|28990.7|29031.1|28996.1|28987.3|28960.6|73
1649943900000|2022-04-14 13:45:00|29025.2|28990.2|29020|28985|29027.1|28992.1|29019|28984|29
1649944200000|2022-04-14 13:50:00|29020.5|28985.5|29019|28984|29026.4|28991.4|29019|28984|15
1649944500000|2022-04-14 13:55:00|29023.1|28988.1|29019.3|28984.3|29024|28989|29015.9|28980.9|13
1649944800000|2022-04-14 14:00:00|29019|28984|29013.1|28978.1|29019|28984|29009|28974|20
1649945100000|2022-04-14 14:05:00|29014|28979|29031|28996|29034|28999|29014|28979|14
1649945400000|2022-04-14 14:10:00|29042.5|29007.5|29035|29000|29042.5|29017.5|29032.2|28997.2|24
1649945700000|2022-04-14 14:15:00|29032.9|28997.9|29021|28986|29036.1|29001.1|29016.9|28981.9|14
1649946300000|2022-04-14 14:25:00|29020.6|28985.6|29016|28981|29021|28986|29006|28971|11
1649946600000|2022-04-14 14:30:00|29015|28980|29016.1|28981.1|29016.1|28981.1|29015|28980|2
1649946900000|2022-04-14 14:35:00|29014.9|28979.9|29014.9|28979.9|29014.9|28979.9|29014.9|28979.9|1
1649947500000|2022-04-14 14:45:00|29012.9|28977.9|29018|28983|29018.6|28983.6|29012.9|28977.9|16
1649947800000|2022-04-14 14:50:00|29017.4|28982.4|29037|29002|29039.1|29004.1|29017.4|28982.4|11
1649948400000|2022-04-14 15:00:00|29036.6|29001.6|29027.9|28992.9|29036.6|29001.6|29027.9|28992.9|9
1649948700000|2022-04-14 15:05:00|29030.1|28995.1|28999.9|28964.9|29030.1|28995.1|28999.9|28964.9|15
1649949000000|2022-04-14 15:10:00|29009|28974|29008.9|28973.9|29010.6|28975.6|28990.1|28955.1|41
1649949300000|2022-04-14 15:15:00|29004.6|28969.6|29014|28979|29014|28979|29000.9|28965.9|8
1649949600000|2022-04-14 15:20:00|29017.4|28982.4|29027.1|28992.1|29027.1|28992.1|29015.8|28980.8|7
1649949900000|2022-04-14 15:25:00|29031.1|28996.1|29027.1|28992.1|29031.1|28996.1|29024.9|28989.9|6
1649950200000|2022-04-14 15:30:00|29020.9|28985.9|29020.9|28985.9|29023.1|28988.1|29020.9|28985.9|4
1649950500000|2022-04-14 15:35:00|29023.1|28988.1|29038.7|29003.7|29039.1|29004.1|29023.1|28988.1|11
1649950800000|2022-04-14 15:40:00|29045|29010|29032|29012|29045|29012.1|29031.3|29003.7|14
1649951100000|2022-04-14 15:45:00|29032.2|29012.2|29032.2|29012.2|29032.2|29012.2|29031.7|29011.7|3
1649951400000|2022-04-14 15:50:00|29031.7|29011.7|29035.3|29015.3|29037.7|29017.7|29031.7|29011.7|13
1649951700000|2022-04-14 15:55:00|29035|29015|29036|29001|29041.5|29015|29030.6|29001|7
1649952300000|2022-04-14 16:05:00|29035.4|29000.4|29011.3|28976.3|29035.4|29000.4|29007.2|28976.3|6
1649952600000|2022-04-14 16:10:00|29011.8|28976.8|29011.9|28976.9|29011.9|28976.9|29011.8|28976.8|2
1649952900000|2022-04-14 16:15:00|29018.1|28983.1|29015.9|28980.9|29018.1|28983.1|29015.9|28980.9|4
1649953200000|2022-04-14 16:20:00|29013.9|28978.9|29014.1|28979.1|29014.1|28979.1|29012.8|28977.8|4
1649953800000|2022-04-14 16:30:00|29015.6|28980.6|29015.6|28980.6|29015.6|28980.6|29015.6|28980.6|1
1649955300000|2022-04-14 16:55:00|29017.6|28982.6|29022.6|28987.6|29022.6|28987.6|29017.6|28982.6|2
1649955600000|2022-04-14 17:00:00|29020.6|28985.6|29016.6|28981.6|29020.6|28985.6|29014.6|28979.6|5
1649955900000|2022-04-14 17:05:00|29017.6|28982.6|29017.6|28982.6|29017.6|28982.6|29017.6|28982.6|1
1649956800000|2022-04-14 17:20:00|29015.6|28980.6|29014.6|28979.6|29015.6|28980.6|29014.6|28979.6|2
1649957700000|2022-04-14 17:35:00|29011.6|28976.6|29014.6|28979.6|29014.6|28979.6|29010.6|28975.6|8
1649958000000|2022-04-14 17:40:00|29009.7|28974.7|29009.6|28974.6|29009.7|28974.7|29009.6|28974.6|2
1649958900000|2022-04-14 17:55:00|29014.6|28979.6|29014.6|28979.6|29014.6|28979.6|29014.6|28979.6|1
1649959200000|2022-04-14 18:00:00|29004.5|28969.5|29005|28970|29006.4|28971.4|28999.6|28964.6|20
1649959500000|2022-04-14 18:05:00|29010.6|28975.6|28999.6|28964.6|29010.6|28975.6|28999.6|28964.6|9
1649960700000|2022-04-14 18:25:00|29004.4|28969.4|29004.4|28969.4|29004.4|28969.4|28998.9|28963.9|5
1649961000000|2022-04-14 18:30:00|28999.5|28964.5|29004.4|28969.4|29004.4|28969.4|28999.5|28964.5|2
1649961300000|2022-04-14 18:35:00|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|29003.9|28968.9|1
1649961600000|2022-04-14 18:40:00|29004.4|28969.4|29003.9|28968.9|29004.4|28969.4|29003.9|28968.9|2
1649961900000|2022-04-14 18:45:00|29004.4|28969.4|28999.6|28964.6|29004.4|28969.4|28998.6|28963.6|6
1649982600000|2022-04-15 00:30:00|28984.5|28941.5|28984.5|28941.5|28984.5|28941.5|28984.5|28941.5|1
1649983500000|2022-04-15 00:45:00|28984|28941|28992.5|28949.5|28992.5|28949.5|28984|28941|2
1649984400000|2022-04-15 01:00:00|28993.5|28950.5|29024.8|28988|29029.9|28991|28993.5|28950.5|63
1649984700000|2022-04-15 01:05:00|29022|28985.2|29027.9|28991.9|29037.1|29001.1|29014|28978|34
1649985000000|2022-04-15 01:10:00|29027.4|28991.4|29025.5|28989.5|29029.4|28994.3|29012|28986.8|33
1649985300000|2022-04-15 01:15:00|29025|28989|29017.4|28981.4|29025|28989|29014.5|28978.5|36
1649985600000|2022-04-15 01:20:00|29010|28989|29013.6|28992.6|29028.8|28997|29007|28983|37
1649985900000|2022-04-15 01:25:00|29013.5|28992.5|29023.9|29002.9|29023.9|29002.9|29013|28992|17
1649986200000|2022-04-15 01:30:00|29028.1|29007.1|29038|29017|29041.5|29020.5|29028.1|29007.1|22
1649986500000|2022-04-15 01:35:00|29037.5|29016.5|29034|29013|29051|29020.5|29034|29013|26
1649986800000|2022-04-15 01:40:00|29033.9|29012.9|29038|29017|29038.5|29017.5|29032.9|29011.9|28
1649987100000|2022-04-15 01:45:00|29040.1|29019.1|29035.8|29014.8|29040.3|29019.3|29035.8|29014.8|15
1649987400000|2022-04-15 01:50:00|29034.3|29013.3|29035.2|29014.2|29035.7|29014.7|29032.5|29011.5|9
1649987700000|2022-04-15 01:55:00|29035.5|29014.5|29035|29014|29038.6|29017.6|29034.9|29013.9|13
1649988000000|2022-04-15 02:00:00|29036.6|29015.6|29038.9|29017.9|29038.9|29017.9|29036.6|29015.6|11
1649988300000|2022-04-15 02:05:00|29039.2|29018.2|29044.1|29023.1|29044.1|29023.1|29039.2|29018.2|10
1649988600000|2022-04-15 02:10:00|29044.6|29023.6|29056.6|29035.6|29066.6|29045.6|29044.6|29023.6|44
1649988900000|2022-04-15 02:15:00|29056.5|29035.5|29103.5|29082.5|29128.8|29085.8|29055.9|29034.9|84
1649989200000|2022-04-15 02:20:00|29103.9|29082.9|29095.9|29074.9|29105.5|29084.5|29092|29071|21
1649989500000|2022-04-15 02:25:00|29100|29079|29102|29081|29120|29099|29099|29078|28
1649989800000|2022-04-15 02:30:00|29101.5|29080.5|29105.5|29084.5|29113|29092|29094|29068.5|58
1649990100000|2022-04-15 02:35:00|29104.5|29083.5|29099|29079|29104.5|29083.5|29092.9|29071.9|36
1649990400000|2022-04-15 02:40:00|29098.5|29078.5|29086.1|29066.1|29103|29083|29083|29060.7|41
1649990700000|2022-04-15 02:45:00|29084.4|29064.4|29097|29077|29098.5|29078.5|29083.4|29063.4|30
1649991000000|2022-04-15 02:50:00|29098.5|29078.5|29108|29088|29125.1|29105.1|29097.4|29077.4|44
1649991300000|2022-04-15 02:55:00|29107.5|29087.5|29117.2|29097.2|29125.1|29105.1|29103|29083|51
1649991600000|2022-04-15 03:00:00|29117.7|29097.7|29108.1|29087.1|29117.9|29097.9|29105.6|29084.6|70
1649991900000|2022-04-15 03:05:00|29112.8|29091.8|29107.5|29086.5|29113.3|29092.3|29106|29085|33
1649992200000|2022-04-15 03:10:00|29107.6|29086.6|29102.9|29081.9|29107.6|29086.6|29100.9|29079.9|17
1649992500000|2022-04-15 03:15:00|29097.9|29076.9|29095|29074|29097.9|29076.9|29086.7|29065.7|32
1649992800000|2022-04-15 03:20:00|29095.5|29074.5|29102.9|29081.9|29105|29084|29095.5|29074.5|10
1649993100000|2022-04-15 03:25:00|29103|29082|29113.9|29092.9|29113.9|29092.9|29103|29082|18
1649993400000|2022-04-15 03:30:00|29116|29095|29113.9|29092.9|29116|29095|29113.9|29092.9|5
1649993700000|2022-04-15 03:35:00|29115.1|29094.1|29113.4|29093.4|29115.1|29094.1|29113.4|29092.9|3
1649994000000|2022-04-15 03:40:00|29113|29093|29101.5|29081.5|29113|29093|29094|29074|35
1649994300000|2022-04-15 03:45:00|29101|29081|29103.5|29083.5|29108.4|29088.4|29099.4|29079.4|15
1649994600000|2022-04-15 03:50:00|29101|29081|29101.5|29081.5|29101.5|29081.5|29101|29081|2
1649994900000|2022-04-15 03:55:00|29103|29083|29104.5|29084.5|29104.9|29084.9|29098.4|29078.4|14
1649995200000|2022-04-15 04:00:00|29102|29082|29103.4|29083.4|29104.6|29084.6|29102|29082|11
1649995500000|2022-04-15 04:05:00|29109|29089|29103.4|29083.4|29111|29091|29103.4|29083.4|18
1649995800000|2022-04-15 04:10:00|29107.5|29087.5|29103.4|29083.4|29108.5|29088.5|29103.4|29083.4|12
1649996100000|2022-04-15 04:15:00|29105.8|29085.8|29111|29091|29111|29091|29105.8|29085.8|5
1649996400000|2022-04-15 04:20:00|29111.5|29091.5|29105.4|29085.4|29111.5|29091.5|29105.4|29085.4|8
1649996700000|2022-04-15 04:25:00|29106|29086|29108.5|29088.5|29108.5|29088.5|29106|29086|3
1649997000000|2022-04-15 04:30:00|29109|29089|29108|29088|29109|29089|29108|29088|2
1649997300000|2022-04-15 04:35:00|29112.4|29092.4|29112.4|29092.4|29112.5|29092.5|29112|29092|19
1649997600000|2022-04-15 04:40:00|29108.5|29088.5|29109|29089|29109|29089|29108|29088|6
1649997900000|2022-04-15 04:45:00|29107.4|29087.4|29109|29089|29109|29089|29107.4|29087.4|30
1649998200000|2022-04-15 04:50:00|29105.5|29085.5|29105.5|29085.5|29106.4|29086.4|29104|29084|55
1649998500000|2022-04-15 04:55:00|29104.4|29084.4|29105.5|29085.5|29106.4|29086.4|29104|29084|98
1649998800000|2022-04-15 05:00:00|29104.4|29084.4|29105|29085|29106.4|29086.4|29104|29084|21
1650000000000|2022-04-15 05:20:00|29103.5|29083.5|29107.5|29087.5|29107.5|29087.5|29103.5|29083.5|3
1650000300000|2022-04-15 05:25:00|29112.5|29092.5|29114|29094|29117|29097|29110|29090|8
1650000600000|2022-04-15 05:30:00|29114.5|29094.5|29114.5|29094.5|29114.5|29094.5|29114|29094|5
1650001200000|2022-04-15 05:40:00|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|29117.5|29097.5|1
1650001500000|2022-04-15 05:45:00|29118|29098|29121|29101|29121|29101|29118|29098|4
1650001800000|2022-04-15 05:50:00|29121.4|29101.4|29116|29096|29121.4|29101.4|29116|29096|4
1650002100000|2022-04-15 05:55:00|29116.1|29096.1|29110.5|29090.5|29116.1|29096.1|29110.5|29090.5|21
1650002400000|2022-04-15 06:00:00|29112|29092|29107|29087|29115|29095|29106|29086|35
1650002700000|2022-04-15 06:05:00|29104.5|29084.5|29100|29080|29106.4|29086.4|29099|29079|18
1650003000000|2022-04-15 06:10:00|29098|29078|29097.5|29077.5|29102|29082|29095.4|29075.4|12
1650003300000|2022-04-15 06:15:00|29098.5|29078.5|29095.3|29075.3|29099|29079|29095.2|29075.2|26
1650003600000|2022-04-15 06:20:00|29095.1|29075.1|29086|29066|29095.5|29075.5|29086|29066|33
1650003900000|2022-04-15 06:25:00|29085.7|29065.7|29085|29065|29087.5|29067.5|29077|29057|44
1650004200000|2022-04-15 06:30:00|29085.5|29065.5|29085.5|29065.5|29087|29067|29085.5|29065.5|7
1650004500000|2022-04-15 06:35:00|29085|29065|29077.1|29057.1|29087.4|29067.4|29075.4|29055.4|19
1650004800000|2022-04-15 06:40:00|29077.5|29057.5|29078|29058|29081.5|29061.5|29076.5|29056.5|13
1650005100000|2022-04-15 06:45:00|29077.5|29057.5|29079.1|29059.1|29079.5|29059.5|29074.5|29054.5|25
1650005400000|2022-04-15 06:50:00|29079.6|29059.6|29078|29058|29087.5|29067.5|29078|29058|21
1650005700000|2022-04-15 06:55:00|29078.1|29058.1|29077.4|29057.4|29078.6|29058.6|29076.7|29056.7|23
1650006000000|2022-04-15 07:00:00|29080.5|29060.5|29090|29070|29090.5|29070.5|29078.4|29058.4|18
1650006300000|2022-04-15 07:05:00|29091|29071|29083|29063|29096|29076|29083|29063|28
1650006600000|2022-04-15 07:10:00|29083.4|29063.4|29095.5|29075.5|29096|29076|29081.9|29061.9|32
1650006900000|2022-04-15 07:15:00|29093.4|29073.4|29094.5|29074.5|29102.1|29082.1|29084.5|29064.5|47
1650007200000|2022-04-15 07:20:00|29096|29076|29095.4|29075.4|29096|29076|29094.5|29074.5|4
1650007500000|2022-04-15 07:25:00|29097|29077|29092|29072|29097|29077|29091.4|29071.4|14
1650007800000|2022-04-15 07:30:00|29097.4|29077.4|29097.4|29077.4|29102.1|29082.1|29092|29072|31
1650008100000|2022-04-15 07:35:00|29097.5|29077.5|29108.5|29073.5|29108.5|29081.3|29097|29073.5|16
1650008400000|2022-04-15 07:40:00|29112|29077|29105.5|29070.5|29113.5|29078.5|29105|29070|22
1650008700000|2022-04-15 07:45:00|29098|29078|29098.5|29078.5|29100.5|29080.5|29094.5|29074.5|23
1650009000000|2022-04-15 07:50:00|29098|29078|29099.5|29064.5|29101.5|29078|29096.5|29063.5|22
1650009300000|2022-04-15 07:55:00|29099|29064|29099.5|29064.5|29101.5|29066.5|29099|29064|4
1650009600000|2022-04-15 08:00:00|29101|29066|29099.5|29064.5|29104|29069|29098.5|29063.5|23
1650009900000|2022-04-15 08:05:00|29099|29064|29100|29065|29100|29065|29099|29064|9
1650010200000|2022-04-15 08:10:00|29100.5|29065.5|29099|29064|29100.5|29065.5|29099|29064|12
1650010500000|2022-04-15 08:15:00|29099.5|29064.5|29100|29065|29100|29065|29099.5|29064.5|2
1650010800000|2022-04-15 08:20:00|29100.5|29065.5|29096.4|29076.4|29106.5|29080|29096|29065.5|18
1650011100000|2022-04-15 08:25:00|29093|29073|29092.4|29072.4|29093|29073|29092.4|29072.4|8
1650011400000|2022-04-15 08:30:00|29092.5|29072.5|29096.5|29076.5|29096.5|29076.5|29092.5|29072.5|5
1650011700000|2022-04-15 08:35:00|29096.1|29076.1|29095.1|29075.1|29096.1|29076.1|29095.1|29075.1|2
1650012300000|2022-04-15 08:45:00|29102|29067|29102|29067|29102|29067|29102|29067|1
1650012600000|2022-04-15 08:50:00|29101.5|29066.5|29101|29066|29102|29067|29100.5|29065.5|7
1650012900000|2022-04-15 08:55:00|29101.5|29066.5|29102|29067|29102|29067|29101.5|29066.5|2
1650013200000|2022-04-15 09:00:00|29102.5|29067.5|29102|29067|29102.5|29067.5|29102|29067|4
1650013500000|2022-04-15 09:05:00|29102.5|29067.5|29102.5|29067.5|29102.5|29067.5|29102.5|29067.5|1
1650013800000|2022-04-15 09:10:00|29102|29067|29102|29067|29102|29067|29102|29067|1
1650015600000|2022-04-15 09:40:00|29106|29071|29106|29071|29106.5|29071.5|29106|29071|3
1650018600000|2022-04-15 10:30:00|29104.3|29069.3|29104.3|29069.3|29104.3|29069.3|29104.3|29069.3|1
1650019200000|2022-04-15 10:40:00|29104|29069|29104|29069|29104|29069|29104|29069|1
1650019800000|2022-04-15 10:50:00|29101.9|29066.9|29101.6|29066.6|29101.9|29066.9|29101.6|29066.6|2
1650020400000|2022-04-15 11:00:00|29101.2|29066.2|29100.9|29065.9|29101.2|29066.2|29100.9|29065.9|2
1650021600000|2022-04-15 11:20:00|29101.6|29066.6|29101.6|29066.6|29101.6|29066.6|29101.6|29066.6|1
1650021900000|2022-04-15 11:25:00|29102.5|29067.5|29101.6|29066.6|29102.5|29067.5|29101.6|29066.6|2
1650022500000|2022-04-15 11:35:00|29100.6|29065.6|29100|29065|29100.6|29065.6|29100|29065|2
1650022800000|2022-04-15 11:40:00|29100.6|29065.6|29101.9|29066.9|29101.9|29066.9|29100.6|29065.6|3
1650023100000|2022-04-15 11:45:00|29101.6|29066.6|29103.6|29068.6|29103.6|29068.6|29101.6|29066.6|2
1650023400000|2022-04-15 11:50:00|29097.1|29077.1|29097.1|29077.1|29097.1|29077.1|29097.1|29077.1|1
1650023700000|2022-04-15 11:55:00|29097.6|29077.6|29098.1|29078.1|29098.1|29078.1|29097.6|29077.6|2
1650024000000|2022-04-15 12:00:00|29097.6|29077.6|29092.8|29072.8|29097.6|29077.6|29092.8|29072.8|11
1650024600000|2022-04-15 12:10:00|29100.7|29065.7|29092.8|29072.8|29100.7|29072.8|29092.1|29065.1|12
1650025500000|2022-04-15 12:25:00|29101.7|29066.7|29103|29068|29103|29068|29101.7|29066.7|2
1650025800000|2022-04-15 12:30:00|29104|29069|29092.6|29072.6|29104|29073.3|29092.3|29067.2|52
1650026100000|2022-04-15 12:35:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.3|29072.3|56
1650026400000|2022-04-15 12:40:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.3|29072.3|64
1650026700000|2022-04-15 12:45:00|29092.3|29072.3|29092.6|29072.6|29092.6|29072.6|29092.3|29072.3|12
1650027300000|2022-04-15 12:55:00|29093.1|29073.1|29092.6|29072.6|29093.1|29073.1|29092.6|29072.6|2
1650027600000|2022-04-15 13:00:00|29092.5|29072.5|29092.5|29072.5|29092.5|29072.5|29092.5|29072.5|1
1650028200000|2022-04-15 13:10:00|29102.8|29067.8|29104|29069|29104|29069|29102.8|29067.8|3
1650028500000|2022-04-15 13:15:00|29103|29068|29092.5|29072.5|29103|29072.5|29092.5|29067.8|3
1650029100000|2022-04-15 13:25:00|29093.5|29073.5|29092.5|29072.5|29093.5|29073.5|29092|29072|4
1650029400000|2022-04-15 13:30:00|29092.1|29072.1|29092.1|29072.1|29092.1|29072.1|29092.1|29072.1|1
1650031500000|2022-04-15 14:05:00|29097|29062|29097|29062|29097|29062|29097|29062|1
1650031800000|2022-04-15 14:10:00|29096.5|29061.5|29097.5|29062.5|29097.5|29062.5|29096.5|29061.5|5
1650032100000|2022-04-15 14:15:00|29097|29062|29097.5|29062.5|29097.5|29062.5|29097|29062|4
1650032400000|2022-04-15 14:20:00|29097.6|29062.6|29097.6|29062.6|29097.6|29062.6|29097|29062|3
1650033900000|2022-04-15 14:45:00|29088|29068|29097.6|29062.6|29097.6|29068|29088|29059.5|5
1650035100000|2022-04-15 15:05:00|29097.2|29062.2|29097.2|29062.2|29097.2|29062.2|29097.2|29062.2|1
1650036000000|2022-04-15 15:20:00|29096.7|29061.7|29087.8|29067.8|29096.7|29067.8|29087.5|29061.7|4
1650039600000|2022-04-15 16:20:00|29093.5|29058.5|29096|29061|29096|29061|29093.5|29058.5|4
1650040200000|2022-04-15 16:30:00|29095.9|29060.9|29095.9|29060.9|29095.9|29060.9|29095.9|29060.9|1
1650041700000|2022-04-15 16:55:00|29094.6|29059.6|29094.6|29059.6|29094.6|29059.6|29094.6|29059.6|1
1650042000000|2022-04-15 17:00:00|29093.6|29058.6|29094.2|29059.2|29094.2|29059.2|29093.6|29058.6|2
1650042300000|2022-04-15 17:05:00|29094.6|29059.6|29094.2|29059.2|29094.6|29059.6|29094.2|29059.2|4
1650042900000|2022-04-15 17:15:00|29092.5|29057.5|29092.5|29057.5|29092.5|29057.5|29092.5|29057.5|1
1650045900000|2022-04-15 18:05:00|29095|29060|29095|29060|29095|29060|29095|29060|1
1650046500000|2022-04-15 18:15:00|29090.5|29055.5|29090.5|29055.5|29091.5|29056.5|29089.5|29054.5|5
1650049200000|2022-04-15 19:00:00|29093.5|29058.5|29093.5|29058.5|29093.5|29058.5|29093.5|29058.5|1
1650049800000|2022-04-15 19:10:00|29095.5|29060.5|29097|29062|29104.5|29062.5|29090.5|29055.5|160
1650050100000|2022-04-15 19:15:00|29096.5|29061.5|29095.5|29060.5|29096.5|29061.5|29095|29060|9
1650050400000|2022-04-15 19:20:00|29095|29060|29095|29060|29095|29060|29095|29060|1
1650050700000|2022-04-15 19:25:00|29096|29061|29096|29061|29096.5|29061.5|29096|29061|3
1650051000000|2022-04-15 19:30:00|29095.5|29060.5|29095.5|29060.5|29095.5|29060.5|29095|29060|3
1650051600000|2022-04-15 19:40:00|29095|29060|29095.5|29060.5|29095.5|29060.5|29095|29060|4
1650051900000|2022-04-15 19:45:00|29095|29060|29102|29062|29102|29062|29094|29059|12
1650052200000|2022-04-15 19:50:00|29103||29103||29103||29103||1
1650052500000|2022-04-15 19:55:00|29102|29061.5|29096|29061|29102|29061.5|29095.5|29060.5|10
1650241800000|2022-04-18 00:30:00|29117.2|29075.2|29135.3|29093.3|29135.3|29093.3|29117.2|29075.2|24
1650242400000|2022-04-18 00:40:00|29117|29075|29141|29099|29141|29099|29117|29075|2
1650242700000|2022-04-18 00:45:00|29132|29090|29132.2|29090.2|29132.2|29090.2|29132|29090|2
1650243000000|2022-04-18 00:50:00|29132|29090|29144.2|29102.2|29144.2|29102.2|29132|29090|37
1650243300000|2022-04-18 00:55:00|29144.7|29102.7|29131|29089|29144.7|29102.7|29131|29089|24
1650243600000|2022-04-18 01:00:00|29129|29087|29131.5|29089.5|29139|29097|29128.5|29086.5|48
1650243900000|2022-04-18 01:05:00|29131.2|29089.2|29140.7|29105.7|29143|29108|29114.7|29079.5|82
1650244200000|2022-04-18 01:10:00|29139.1|29104.1|29135.2|29115.2|29142.8|29117.5|29130.1|29103.2|98
1650244500000|2022-04-18 01:15:00|29133.9|29113.9|29128.3|29108.3|29141.4|29121.4|29128.2|29108.2|88
1650244800000|2022-04-18 01:20:00|29127.8|29107.8|29132.5|29112.5|29136.2|29116.2|29127.3|29107.3|77
1650245100000|2022-04-18 01:25:00|29132.8|29112.8|29128.3|29108.3|29132.8|29112.8|29107|29087|43
1650245400000|2022-04-18 01:30:00|29127.8|29107.8|29127.8|29107.8|29131.5|29111.5|29124.5|29104.5|55
1650245700000|2022-04-18 01:35:00|29127.3|29107.3|29128.2|29108.2|29129.2|29109.2|29123.5|29103.5|45
1650246000000|2022-04-18 01:40:00|29126.5|29106.5|29128.4|29108.4|29128.4|29108.4|29123.4|29103.4|30
1650246300000|2022-04-18 01:45:00|29128|29108|29140.7|29120.7|29143|29123|29128|29108|83
1650246600000|2022-04-18 01:50:00|29140.5|29120.5|29138.3|29118.3|29144.9|29124.9|29137.7|29117.7|75
1650246900000|2022-04-18 01:55:00|29137.7|29117.7|29144|29124|29148.4|29128.4|29137.7|29117.7|59
1650247200000|2022-04-18 02:00:00|29143.5|29123.5|29140.4|29120.4|29144.2|29124.2|29138.9|29118.9|68
1650247500000|2022-04-18 02:05:00|29140|29120|29138|29118|29140.4|29120.4|29137.7|29117.7|40
1650247800000|2022-04-18 02:10:00|29137.7|29117.7|29148.5|29128.5|29148.5|29128.5|29137.7|29117.7|88
1650248100000|2022-04-18 02:15:00|29148.4|29128.4|29156.7|29136.7|29158.4|29138.4|29147.7|29127.7|85
1650248400000|2022-04-18 02:20:00|29157.2|29137.2|29181|29146|29184.3|29154.3|29156.7|29136.7|70
1650248700000|2022-04-18 02:25:00|29181.5|29146.5|29183.5|29148.5|29183.5|29154.5|29173.5|29145.3|12
1650249000000|2022-04-18 02:30:00|29184.7|29149.7|29181.8|29161.8|29191.4|29165.1|29180.5|29149.7|38
1650249300000|2022-04-18 02:35:00|29181.5|29161.5|29172.8|29152.8|29185|29165|29169.2|29149.2|100
1650249600000|2022-04-18 02:40:00|29172.5|29152.5|29174.3|29154.3|29176.8|29156.8|29172.5|29152.5|88
1650249900000|2022-04-18 02:45:00|29174.8|29154.8|29166.4|29146.4|29176.6|29156.6|29166.2|29146.2|75
1650250200000|2022-04-18 02:50:00|29166.7|29146.7|29175.5|29155.5|29175.5|29155.5|29164.5|29144.5|81
1650250500000|2022-04-18 02:55:00|29177|29157|29175.1|29155.1|29177|29157|29174.8|29154.8|53
1650250800000|2022-04-18 03:00:00|29175|29155|29167|29147|29175.1|29155.1|29167|29147|28
1650251100000|2022-04-18 03:05:00|29166.5|29146.5|29177.5|29157.5|29178.9|29158.9|29166.5|29146.5|78
1650251400000|2022-04-18 03:10:00|29177.7|29157.7|29183.3|29163.3|29186.4|29166.4|29176|29156|66
1650251700000|2022-04-18 03:15:00|29182.8|29162.8|29177.4|29157.4|29183.3|29163.3|29169.4|29149.4|101
1650252000000|2022-04-18 03:20:00|29177.8|29157.8|29177.3|29157.3|29178.1|29158.1|29177.1|29157.1|67
1650252300000|2022-04-18 03:25:00|29176.8|29156.8|29170.3|29150.3|29176.8|29156.8|29167.6|29147.6|62
1650252600000|2022-04-18 03:30:00|29170.6|29150.6|29174|29154|29183.8|29163.8|29170.3|29150.3|72
1650252900000|2022-04-18 03:35:00|29174.5|29154.5|29175|29155|29175|29155|29174.5|29154.5|6
1650253200000|2022-04-18 03:40:00|29175.5|29155.5|29179.5|29159.5|29180|29160|29175|29155|39
1650253500000|2022-04-18 03:45:00|29177|29157|29177|29157|29177.4|29157.4|29173.4|29153.4|75
1650253800000|2022-04-18 03:50:00|29175.4|29155.4|29178.4|29158.4|29179.4|29159.4|29175.4|29155.4|56
1650254100000|2022-04-18 03:55:00|29178.7|29158.7|29178.3|29158.3|29179.4|29159.4|29178|29158|59
1650254400000|2022-04-18 04:00:00|29178.5|29158.5|29179.2|29159.2|29179.9|29159.9|29178.5|29158.5|81
1650254700000|2022-04-18 04:05:00|29179.5|29159.5|29179.2|29159.2|29179.5|29159.5|29179|29159|64
1650255000000|2022-04-18 04:10:00|29179.7|29159.7|29189.3|29169.3|29190|29170|29179.7|29159.7|65
1650255300000|2022-04-18 04:15:00|29189|29169|29189.3|29169.3|29189.3|29169.3|29186|29166|8
1650255600000|2022-04-18 04:20:00|29190|29170|29186.5|29166.5|29190.5|29170.5|29186.5|29166.5|21
1650255900000|2022-04-18 04:25:00|29184.3|29164.3|29189|29169|29189|29169|29183.4|29163.4|38
1650256200000|2022-04-18 04:30:00|29188.4|29168.4|29203.8|29183.8|29206.3|29186.3|29188.4|29168.4|76
1650256500000|2022-04-18 04:35:00|29204.3|29184.3|29202|29182|29204.8|29184.8|29201.5|29181.5|20
1650256800000|2022-04-18 04:40:00|29203.5|29183.5|29208|29188|29208.5|29188.5|29203.5|29183.5|27
1650257100000|2022-04-18 04:45:00|29206.4|29186.4|29208|29188|29216.4|29196.4|29206|29186|63
1650257400000|2022-04-18 04:50:00|29208.5|29188.5|29208|29188|29208.5|29188.5|29206|29186|42
1650257700000|2022-04-18 04:55:00|29208.5|29188.5|29206|29186|29210.4|29190.4|29206|29186|32
1650258000000|2022-04-18 05:00:00|29205.4|29185.4|29203.4|29183.4|29207|29187|29203|29183|61
1650258300000|2022-04-18 05:05:00|29203|29183|29198|29178|29204.4|29184.4|29197.4|29177.4|59
1650258600000|2022-04-18 05:10:00|29199|29179|29206|29186|29206.9|29186.9|29197.4|29177.4|74
1650258900000|2022-04-18 05:15:00|29205.4|29185.4|29207.4|29187.4|29207.4|29187.4|29205|29185|76
1650259200000|2022-04-18 05:20:00|29206.5|29186.5|29218.4|29198.4|29225|29205|29205|29185|86
1650259500000|2022-04-18 05:25:00|29218|29198|29211|29191|29218.4|29198.4|29210|29190|77
1650259800000|2022-04-18 05:30:00|29210.4|29190.4|29208.4|29188.4|29211.4|29191.4|29208|29188|62
1650260100000|2022-04-18 05:35:00|29209.4|29189.4|29198.3|29178.3|29209.4|29189.4|29196.3|29176.3|77
1650260400000|2022-04-18 05:40:00|29199|29179|29203|29183|29203|29183|29198.3|29178.3|60
1650260700000|2022-04-18 05:45:00|29204|29184|29206|29186|29210|29190|29203|29183|42
1650261000000|2022-04-18 05:50:00|29205.4|29185.4|29205.5|29185.5|29206.4|29186.4|29205.4|29185.4|25
1650261300000|2022-04-18 05:55:00|29203.5|29183.5|29193|29173|29203.5|29183.5|29193|29173|19
1650261600000|2022-04-18 06:00:00|29193.5|29173.5|29195|29175|29197.4|29177.4|29191.2|29171.2|52
1650261900000|2022-04-18 06:05:00|29196|29176|29192.4|29172.4|29197|29177|29187.4|29167.4|51
1650262200000|2022-04-18 06:10:00|29193|29173|29189|29169|29193.4|29173.4|29189|29169|44
1650262500000|2022-04-18 06:15:00|29189.5|29169.5|29189|29169|29190.5|29170.5|29188|29168|46
1650262800000|2022-04-18 06:20:00|29189.5|29169.5|29187.7|29167.7|29190|29170|29186|29166|29
1650263100000|2022-04-18 06:25:00|29188.2|29168.2|29180.8|29160.8|29188.7|29168.7|29180.8|29160.8|29
1650263400000|2022-04-18 06:30:00|29180.3|29160.3|29179|29159|29181.4|29161.4|29178.5|29158.5|32
1650263700000|2022-04-18 06:35:00|29180.4|29160.4|29179|29159|29182|29162|29178.5|29158.5|46
1650264000000|2022-04-18 06:40:00|29178.5|29158.5|29174.8|29154.8|29180.4|29160.4|29174.2|29154.2|52
1650264300000|2022-04-18 06:45:00|29174.3|29154.3|29174.7|29154.7|29175.8|29155.8|29173|29153|51
1650264600000|2022-04-18 06:50:00|29175.4|29155.4|29174.7|29154.7|29176.4|29156.4|29174.3|29154.3|30
1650264900000|2022-04-18 06:55:00|29176.4|29156.4|29174.7|29154.7|29176.4|29156.4|29174.7|29154.7|34
1650265200000|2022-04-18 07:00:00|29174.3|29154.3|29175.4|29155.4|29175.4|29155.4|29174.3|29154.3|20
1650265500000|2022-04-18 07:05:00|29176.4|29156.4|29175.4|29155.4|29176.4|29156.4|29175.4|29155.4|8
1650265800000|2022-04-18 07:10:00|29176.4|29156.4|29173|29153|29184|29164|29173|29153|41
1650266100000|2022-04-18 07:15:00|29173.4|29153.4|29164.8|29144.8|29173.4|29153.4|29164.8|29144.8|44
1650266400000|2022-04-18 07:20:00|29165.4|29145.4|29177.7|29157.7|29179.8|29159.8|29164.8|29144.8|78
1650266700000|2022-04-18 07:25:00|29177.8|29157.8|29177.3|29157.3|29178.1|29158.1|29175|29155|48
1650267000000|2022-04-18 07:30:00|29177.8|29157.8|29180.5|29160.5|29182.3|29162.3|29177.3|29157.3|53
1650267300000|2022-04-18 07:35:00|29182|29162|29183|29163|29184.4|29164.4|29172|29152|68
1650267600000|2022-04-18 07:40:00|29178.4|29158.4|29183|29163|29183.5|29163.5|29172.4|29152.4|61
1650267900000|2022-04-18 07:45:00|29183.4|29163.4|29183.5|29163.5|29184|29164|29177.4|29157.4|56
1650268200000|2022-04-18 07:50:00|29184|29164|29181|29161|29184|29164|29180|29160|68
1650268500000|2022-04-18 07:55:00|29182|29162|29187.2|29167.2|29197.6|29173.5|29182|29159.7|28
1650268800000|2022-04-18 08:00:00|29190|29170|29191.5|29171.5|29200.5|29174|29190|29164.5|28
1650269100000|2022-04-18 08:05:00|29190|29170|29186|29166|29192.4|29172.4|29185|29165|41
1650269400000|2022-04-18 08:10:00|29185.4|29165.4|29193.5|29173.5|29196|29176|29185|29165|89
1650269700000|2022-04-18 08:15:00|29193|29173|29192|29172|29194.5|29174.5|29186|29166|79
1650270000000|2022-04-18 08:20:00|29193.5|29173.5|29191.5|29171.5|29193.5|29173.5|29190|29170|89
1650270300000|2022-04-18 08:25:00|29192|29172|29194.3|29174.3|29194.3|29174.3|29185|29165|68
1650270600000|2022-04-18 08:30:00|29201.8|29166.8|29190.8|29170.8|29201.8|29173.6|29186.7|29165.9|40
1650270900000|2022-04-18 08:35:00|29191.3|29171.3|29199.2|29179.2|29200.8|29180.8|29190.8|29170.8|113
1650271200000|2022-04-18 08:40:00|29199.4|29179.4|29197.1|29177.1|29199.8|29179.8|29196.6|29176.6|88
1650271500000|2022-04-18 08:45:00|29196.9|29176.9|29196.5|29176.5|29197.6|29177.6|29195.6|29175.6|89
1650271800000|2022-04-18 08:50:00|29197|29177|29197|29177|29197.1|29177.1|29195.1|29175.1|82
1650272100000|2022-04-18 08:55:00|29196.5|29176.5|29195.4|29175.4|29197|29177|29194.1|29174.1|84
1650272400000|2022-04-18 09:00:00|29195.9|29175.9|29196.1|29176.1|29196.1|29176.1|29192.3|29172.3|56
1650272700000|2022-04-18 09:05:00|29194.6|29174.6|29190.3|29170.3|29196.1|29176.1|29188.9|29168.9|82
1650273000000|2022-04-18 09:10:00|29190.1|29170.1|29184.8|29164.8|29190.3|29170.3|29183.2|29163.2|64
1650273300000|2022-04-18 09:15:00|29185.3|29165.3|29190.3|29170.3|29190.8|29170.8|29184.8|29164.8|75
1650273600000|2022-04-18 09:20:00|29189.2|29169.2|29193.5|29173.5|29193.5|29173.5|29189|29169|23
1650273900000|2022-04-18 09:25:00|29192.1|29172.1|29207.5|29187.5|29207.5|29187.5|29192.1|29172.1|38
1650274200000|2022-04-18 09:30:00|29207.8|29187.8|29218.4|29198.4|29220.2|29200.2|29206.5|29186.5|63
1650274500000|2022-04-18 09:35:00|29220|29200|29218.4|29198.4|29221.1|29201.1|29216.4|29196.4|56
1650274800000|2022-04-18 09:40:00|29217.5|29197.5|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|25
1650275100000|2022-04-18 09:45:00|29219.5|29199.5|29216.4|29196.4|29221.1|29201.1|29215.6|29195.6|58
1650275400000|2022-04-18 09:50:00|29217|29197|29218.4|29198.4|29221.1|29201.1|29216.4|29196.4|29
1650275700000|2022-04-18 09:55:00|29220.1|29200.1|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|55
1650276000000|2022-04-18 10:00:00|29219.1|29199.1|29218.4|29198.4|29221.1|29201.1|29217.5|29197.5|50
1650276300000|2022-04-18 10:05:00|29217.5|29197.5|29224|29189|29224.5|29201.1|29217|29189|50
1650276600000|2022-04-18 10:10:00|29224.5|29189.5|29229|29194|29230|29195|29224|29189|23
1650276900000|2022-04-18 10:15:00|29229.5|29194.5|29229|29194|29229.5|29194.5|29229|29194|2
1650277200000|2022-04-18 10:20:00|29227.5|29192.5|29231|29196|29231|29196|29227.5|29192.5|7
1650277500000|2022-04-18 10:25:00|29230.5|29195.5|29230|29195|29231|29196|29229.5|29194.5|6
1650277800000|2022-04-18 10:30:00|29229.5|29194.5|29230|29195|29230|29195|29229.5|29194.5|2
1650278100000|2022-04-18 10:35:00|29230.5|29195.5|29231.5|29196.5|29233|29198|29230.5|29195.5|12
1650278700000|2022-04-18 10:45:00|29232|29197|29232|29197|29234|29199|29231.5|29196.5|9
1650279000000|2022-04-18 10:50:00|29227.5|29192.5|29227.5|29192.5|29227.5|29192.5|29227.5|29192.5|1
1650279300000|2022-04-18 10:55:00|29224.5|29189.5|29225|29190|29225|29190|29224|29189|14
1650279600000|2022-04-18 11:00:00|29222|29187|29217|29175|29222|29187|29217|29175|18
1650279900000|2022-04-18 11:05:00|29218.5|29176.5|29218.5|29176.5|29220|29178|29218|29176|17
1650280200000|2022-04-18 11:10:00|29218|29176|29218|29176|29218|29176|29217.5|29175.5|3
1650280500000|2022-04-18 11:15:00|29217|29175|29219.5|29177.5|29219.5|29177.5|29215.5|29173.5|14
1650280800000|2022-04-18 11:20:00|29219|29177|29218.5|29176.5|29220|29178|29218.5|29176.5|15
1650281100000|2022-04-18 11:25:00|29214|29172|29209.5|29174.5|29214|29175|29209.5|29171|19
1650281400000|2022-04-18 11:30:00|29208.5|29173.5|29209|29167|29209|29173.5|29205|29167|17
1650282000000|2022-04-18 11:40:00|29215|29173|29214|29173|29215|29173|29214|29173|2
1650282300000|2022-04-18 11:45:00|29213|29174|29211|29176|29213|29177|29211|29174|18
1650282900000|2022-04-18 11:55:00|29213.5|29178.5|29220|29185|29220.5|29185.5|29213.5|29178.5|8
1650283200000|2022-04-18 12:00:00|29220.5|29185.5|29221|29186|29221|29186|29220.5|29185.5|2
1650283500000|2022-04-18 12:05:00|29221.5|29186.5|29221|29186|29221.5|29186.5|29221|29186|4
1650283800000|2022-04-18 12:10:00|29221.5|29186.5|29222|29187|29222|29187|29221.5|29186.5|2
1650284100000|2022-04-18 12:15:00|29221.5|29186.5|29210|29175|29221.5|29186.5|29209|29174|10
1650284400000|2022-04-18 12:20:00|29210.5|29175.5|29210.5|29175.5|29210.5|29175.5|29210.5|29175.5|1
1650284700000|2022-04-18 12:25:00|29209.5|29174.5|29206.5|29171.5|29209.5|29174.5|29206.5|29171.5|3
1650285000000|2022-04-18 12:30:00|29206|29171|29206.5|29171.5|29206.5|29171.5|29206|29171|4
1650285600000|2022-04-18 12:40:00|29207|29172|29211.5|29176.5|29212|29177|29207|29172|3
1650285900000|2022-04-18 12:45:00|29211|29176|29211|29176|29211|29176|29211|29176|1
1650286200000|2022-04-18 12:50:00|29212.5|29177.5|29213|29178|29214|29179|29212.5|29177.5|4
1650286500000|2022-04-18 12:55:00|29215.5|29180.5|29217|29182|29217|29182|29215|29180|16
1650286800000|2022-04-18 13:00:00|29214.5|29179.5|29214.5|29179.5|29215|29180|29214.5|29179.5|7
1650287100000|2022-04-18 13:05:00|29213.9|29178.9|29215.1|29180.1|29215.1|29180.1|29213.8|29178.8|3
1650287400000|2022-04-18 13:10:00|29213.9|29178.9|29215.1|29180.1|29215.2|29180.2|29213.8|29178.8|54
1650287700000|2022-04-18 13:15:00|29215.2|29180.2|29213.9|29178.9|29215.2|29180.2|29213.8|29178.8|35
1650288000000|2022-04-18 13:20:00|29215.1|29180.1|29213.9|29178.9|29215.2|29180.2|29213.8|29178.8|13
1650288300000|2022-04-18 13:25:00|29213.8|29178.8|29209.5|29189.5|29221.2|29189.5|29209.5|29177.5|31
1650288600000|2022-04-18 13:30:00|29208.5|29188.5|29207.5|29172.5|29210|29188.5|29198|29170|18
1650288900000|2022-04-18 13:35:00|29213|29178|29215.5|29180.5|29217|29182|29212.5|29177.5|15
1650289200000|2022-04-18 13:40:00|29206|29186|29200|29180|29211|29186|29199|29172.5|40
1650289500000|2022-04-18 13:45:00|29201|29181|29203|29183|29203|29183|29201|29181|4
1650289800000|2022-04-18 13:50:00|29203.5|29183.5|29200|29180|29203.5|29183.5|29199.5|29179.5|10
1650290100000|2022-04-18 13:55:00|29200.5|29180.5|29207.5|29187.5|29207.5|29187.5|29200.5|29180.5|15
1650290400000|2022-04-18 14:00:00|29208|29188|29208.5|29188.5|29208.5|29188.5|29208|29188|4
1650290700000|2022-04-18 14:05:00|29208|29188|29203|29183|29208|29188|29203|29183|2
1650291000000|2022-04-18 14:10:00|29203.5|29183.5|29201.5|29181.5|29203.5|29183.5|29201.5|29181.5|5
1650291300000|2022-04-18 14:15:00|29202|29182|29207|29187|29207|29187|29202|29182|7
1650291600000|2022-04-18 14:20:00|29207.5|29187.5|29208|29188|29208|29188|29207.5|29187.5|2
1650291900000|2022-04-18 14:25:00|29207.5|29187.5|29208|29188|29208|29188|29207.5|29187.5|2
1650292200000|2022-04-18 14:30:00|29207.5|29187.5|29207.5|29187.5|29207.5|29187.5|29207|29187|7
1650292500000|2022-04-18 14:35:00|29209.5|29189.5|29209.5|29189.5|29209.5|29189.5|29209|29189|5
1650292800000|2022-04-18 14:40:00|29211.5|29191.5|29213.5|29193.5|29214|29194|29211.5|29191.5|13
1650293100000|2022-04-18 14:45:00|29213|29193|29213.5|29193.5|29214|29194|29211|29191|7
1650293400000|2022-04-18 14:50:00|29214|29194|29218.5|29198.5|29218.5|29198.5|29214|29194|3
1650293700000|2022-04-18 14:55:00|29219|29199|29217.5|29197.5|29219.5|29199.5|29217.5|29197.5|8
1650294000000|2022-04-18 15:00:00|29218|29198|29217.5|29197.5|29218|29198|29217.5|29197.5|4
1650294300000|2022-04-18 15:05:00|29217|29197|29213.5|29193.5|29217|29197|29213|29193|10
1650294600000|2022-04-18 15:10:00|29213|29193|29217|29197|29217|29197|29209|29189|14
1650294900000|2022-04-18 15:15:00|29217.5|29197.5|29215.5|29195.5|29217.5|29197.5|29215.5|29195.5|9
1650295200000|2022-04-18 15:20:00|29216|29196|29215|29195|29216|29196|29215|29195|5
1650295500000|2022-04-18 15:25:00|29215.5|29195.5|29218|29198|29221.5|29201.5|29215.5|29195.5|17
1650295800000|2022-04-18 15:30:00|29217.5|29197.5|29218|29198|29218|29198|29217.5|29197.5|2
1650296100000|2022-04-18 15:35:00|29217.5|29197.5|29211.5|29191.5|29217.5|29197.5|29210.5|29190.5|9
1650296400000|2022-04-18 15:40:00|29211|29191|29212|29192|29212|29192|29211|29191|3
1650297000000|2022-04-18 15:50:00|29211.5|29191.5|29214|29194|29218.5|29198.5|29211.5|29191.5|9
1650297300000|2022-04-18 15:55:00|29214.5|29194.5|29222.5|29187.5|29222.5|29195.5|29214.5|29187.5|5
1650297600000|2022-04-18 16:00:00|29221.5|29186.5|29220.5|29185.5|29221.5|29186.5|29220.5|29185.5|2
1650297900000|2022-04-18 16:05:00|29220|29185|29211|29191|29220|29191|29210.5|29183|10
1650298200000|2022-04-18 16:10:00|29211.5|29191.5|29219|29199|29229.1|29199|29211.5|29189|17
1650298500000|2022-04-18 16:15:00|29224|29204|29232.5|29197.5|29233|29205.5|29224|29197.5|10
1650298800000|2022-04-18 16:20:00|29232.9|29197.9|29232.5|29197.5|29232.9|29197.9|29232.5|29197.5|50
1650299100000|2022-04-18 16:25:00|29232.9|29197.9|29232.5|29197.5|29232.9|29197.9|29232.5|29197.5|8
1650299400000|2022-04-18 16:30:00|29233|29198|29233|29198|29233|29198|29233|29198|1
1650299700000|2022-04-18 16:35:00|29233.5|29198.5|29233.5|29198.5|29233.5|29198.5|29233|29198|3
1650300000000|2022-04-18 16:40:00|29233|29198|29213.5|29193.5|29233|29201|29213.5|29193|14
1650301200000|2022-04-18 17:00:00|29215.5|29195.5|29221.5|29201.5|29235.5|29207.5|29215.5|29193|41
1650301500000|2022-04-18 17:05:00|29221|29201|29219.5|29199.5|29222|29202|29218.5|29198.5|9
1650301800000|2022-04-18 17:10:00|29219|29199|29218.5|29198.5|29219|29199|29216|29196|14
1650302100000|2022-04-18 17:15:00|29218|29198|29218|29198|29218|29198|29218|29198|1
1650302400000|2022-04-18 17:20:00|29217.5|29197.5|29219|29199|29220|29200|29214.5|29194.5|8
1650303000000|2022-04-18 17:30:00|29218.5|29198.5|29225.5|29190.5|29226|29198.5|29218.5|29190.5|4
1650303300000|2022-04-18 17:35:00|29226|29191|29234|29199|29234.5|29200.5|29218.5|29190.5|24
1650303600000|2022-04-18 17:40:00|29233.5|29198.5|29236.5|29201.5|29241.5|29214|29227.5|29198.5|12
1650303900000|2022-04-18 17:45:00|29236|29201|29238.6|29203.6|29239|29212|29228.5|29201|27
1650304200000|2022-04-18 17:50:00|29238.3|29203.3|29239|29204|29241.8|29206.8|29237.3|29202.3|38
1650304500000|2022-04-18 17:55:00|29238.5|29203.5|29230|29210|29240.6|29210|29223.5|29195|46
1650304800000|2022-04-18 18:00:00|29229.5|29209.5|29229.5|29209.5|29230|29210|29229.5|29209.5|3
1650305100000|2022-04-18 18:05:00|29231.5|29211.5|29239.3|29204.3|29239.5|29212|29231.5|29204.3|7
1650305400000|2022-04-18 18:10:00|29239.5|29204.5|29239.5|29204.5|29240|29205|29238.6|29203.6|21
1650305700000|2022-04-18 18:15:00|29239|29204|29233|29198|29239|29205.5|29222|29195.5|20
1650306000000|2022-04-18 18:20:00|29232.6|29197.6|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|23
1650306300000|2022-04-18 18:25:00|29233.7|29198.7|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|32
1650306600000|2022-04-18 18:30:00|29232.6|29197.6|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|14
1650306900000|2022-04-18 18:35:00|29232.6|29197.6|29233.5|29198.5|29233.5|29198.5|29232.6|29197.6|30
1650307200000|2022-04-18 18:40:00|29233.7|29198.7|29233.5|29198.5|29233.7|29198.7|29232.6|29197.6|20
1650307500000|2022-04-18 18:45:00|29232.8|29197.8|29238.5|29203.5|29238.5|29203.5|29232.6|29197.6|57
1650307800000|2022-04-18 18:50:00|29237.3|29202.3|29227.5|29207.5|29238.5|29208.5|29227|29200|38
1650328200000|2022-04-19 00:30:00|29228|29186|29224.5|29189.5|29228|29189.5|29224|29185.5|15
1650328500000|2022-04-19 00:35:00|29223|29188|29224.5|29189.5|29224.5|29189.5|29223|29188|2
1650328800000|2022-04-19 00:40:00|29215.5|29180.5|29224|29189|29224.5|29189.5|29215|29180|31
1650329100000|2022-04-19 00:45:00|29226.5|29191.5|29224|29189|29226.5|29191.5|29223.5|29188.5|4
1650329400000|2022-04-19 00:50:00|29225.5|29190.5|29222.5|29187.5|29226.5|29191.5|29222.5|29187.5|8
1650329700000|2022-04-19 00:55:00|29221.5|29186.5|29197.5|29155.5|29221.5|29186.5|29155|29113|12
1650330000000|2022-04-19 01:00:00|29201|29159|29184.5|29164.5|29209.5|29181.1|29180.5|29159|83
1650330300000|2022-04-19 01:05:00|29184|29164|29175.5|29155.5|29185.7|29165.7|29173.5|29153.5|63
1650330600000|2022-04-19 01:10:00|29175|29155|29166.5|29146.5|29181.7|29161.7|29154.5|29127.7|76
1650330900000|2022-04-19 01:15:00|29166|29146|29185|29165|29187|29167|29166|29146|50
1650331200000|2022-04-19 01:20:00|29186|29166|29198.5|29178.5|29198.5|29178.5|29184|29164|89
1650331500000|2022-04-19 01:25:00|29197.1|29177.1|29190.5|29170.5|29197.1|29177.1|29189.5|29169.5|58
1650331800000|2022-04-19 01:30:00|29189.1|29169.1|29182.4|29162.4|29190.5|29170.5|29182.4|29162.4|58
1650332100000|2022-04-19 01:35:00|29180.4|29160.4|29181|29161|29183|29163|29177.4|29157.4|75
1650332400000|2022-04-19 01:40:00|29180.4|29160.4|29178.3|29158.3|29181.3|29161.3|29177.9|29157.9|98
1650332700000|2022-04-19 01:45:00|29178.1|29158.1|29161.5|29141.5|29178.4|29158.4|29157.8|29137.8|71
1650333000000|2022-04-19 01:50:00|29166.5|29146.5|29169.4|29149.4|29171.1|29151.1|29166.1|29146.1|98
1650333300000|2022-04-19 01:55:00|29170|29150|29170.3|29150.3|29172.8|29152.8|29167.1|29147.1|107
1650333600000|2022-04-19 02:00:00|29171.3|29151.3|29172.7|29152.7|29176.8|29156.8|29170|29150|115
1650333900000|2022-04-19 02:05:00|29172.5|29152.5|29183|29163|29183.5|29163.5|29172.5|29152.5|79
1650334200000|2022-04-19 02:10:00|29183.3|29163.3|29182|29162|29188.7|29168.7|29182|29162|75
1650334500000|2022-04-19 02:15:00|29182.4|29162.4|29183.3|29163.3|29183.3|29163.3|29173.3|29153.3|75
1650334800000|2022-04-19 02:20:00|29183|29163|29180.4|29160.4|29183.3|29163.3|29180|29160|24
1650335100000|2022-04-19 02:25:00|29181|29161|29189.1|29169.1|29192.8|29172.8|29178|29158|125
1650335400000|2022-04-19 02:30:00|29189.5|29169.5|29203.3|29183.3|29207.6|29187.6|29189|29169|137
1650335700000|2022-04-19 02:35:00|29203.1|29183.1|29188.3|29168.3|29203.3|29183.3|29187.6|29167.6|102
1650336000000|2022-04-19 02:40:00|29188.7|29168.7|29182.8|29162.8|29189.5|29169.5|29182.4|29162.4|54
1650336300000|2022-04-19 02:45:00|29183.3|29163.3|29180.6|29160.6|29184.1|29164.1|29179.6|29159.6|37
1650336600000|2022-04-19 02:50:00|29179.6|29159.6|29185.3|29165.3|29188.3|29168.3|29179.6|29159.6|79
1650336900000|2022-04-19 02:55:00|29185.6|29165.6|29182.5|29162.5|29185.8|29165.8|29181.4|29161.4|52
1650337200000|2022-04-19 03:00:00|29179.5|29159.5|29181.5|29161.5|29183|29163|29179.5|29159.5|9
1650337500000|2022-04-19 03:05:00|29182|29162|29182.4|29162.4|29182.5|29162.5|29178.5|29158.5|15
1650337800000|2022-04-19 03:10:00|29183.3|29163.3|29184.4|29164.4|29184.4|29164.4|29178.3|29158.3|33
1650338100000|2022-04-19 03:15:00|29184|29164|29182.8|29162.8|29184.2|29164.2|29182.8|29162.8|6
1650338400000|2022-04-19 03:20:00|29183.3|29163.3|29182.3|29162.3|29184.3|29164.3|29178.6|29158.6|22
1650338700000|2022-04-19 03:25:00|29182.8|29162.8|29192.3|29172.3|29192.3|29172.3|29182.3|29162.3|55
1650339000000|2022-04-19 03:30:00|29192|29172|29185.4|29165.4|29195.4|29175.4|29185|29165|66
1650339300000|2022-04-19 03:35:00|29185|29165|29192.1|29172.1|29192.1|29172.1|29184.5|29164.5|60
1650339600000|2022-04-19 03:40:00|29192|29172|29187.4|29167.4|29192.1|29172.1|29187.4|29167.4|44
1650339900000|2022-04-19 03:45:00|29188|29168|29186.3|29166.3|29188.8|29168.8|29185.4|29165.4|37
1650340200000|2022-04-19 03:50:00|29186.8|29166.8|29187.3|29167.3|29188.8|29168.8|29186.8|29166.8|64
1650340500000|2022-04-19 03:55:00|29187.6|29167.6|29188.6|29168.6|29188.8|29168.8|29187.3|29167.3|34
1650340800000|2022-04-19 04:00:00|29188.8|29168.8|29187.3|29167.3|29188.8|29168.8|29187.3|29167.3|28
1650341100000|2022-04-19 04:05:00|29186.2|29166.2|29184.6|29164.6|29186.3|29166.3|29184.3|29164.3|29
1650341400000|2022-04-19 04:10:00|29184.3|29164.3|29187.8|29167.8|29187.8|29167.8|29184.3|29164.3|58
1650341700000|2022-04-19 04:15:00|29188.3|29168.3|29186.3|29166.3|29188.6|29168.6|29185.3|29165.3|57
1650342000000|2022-04-19 04:20:00|29184.3|29164.3|29182.8|29162.8|29184.3|29164.3|29182.6|29162.6|71
1650342300000|2022-04-19 04:25:00|29183.1|29163.1|29182.9|29162.9|29183.8|29163.8|29182.8|29162.8|50
1650342600000|2022-04-19 04:30:00|29183|29163|29182.8|29162.8|29183.3|29163.3|29182.3|29162.3|51
1650342900000|2022-04-19 04:35:00|29182.6|29162.6|29181.6|29161.6|29182.9|29162.9|29181.6|29161.6|39
1650343200000|2022-04-19 04:40:00|29182.1|29162.1|29182.3|29162.3|29183.3|29163.3|29181.6|29161.6|70
1650343500000|2022-04-19 04:45:00|29182.8|29162.8|29182.8|29162.8|29183.3|29163.3|29182.3|29162.3|21
1650343800000|2022-04-19 04:50:00|29183.3|29163.3|29182.8|29162.8|29183.3|29163.3|29182.6|29162.6|12
1650344100000|2022-04-19 04:55:00|29182.6|29162.6|29184.5|29164.5|29188.3|29168.3|29182.6|29162.6|39
1650344400000|2022-04-19 05:00:00|29184|29164|29192|29172|29192|29172|29183.5|29163.5|26
1650344700000|2022-04-19 05:05:00|29192.3|29172.3|29193.3|29173.3|29193.5|29173.5|29191.8|29171.8|34
1650345000000|2022-04-19 05:10:00|29194.3|29174.3|29193.3|29173.3|29194.3|29174.3|29192.8|29172.8|48
1650345300000|2022-04-19 05:15:00|29192.8|29172.8|29193.8|29173.8|29194.6|29174.6|29192.8|29172.8|54
1650345600000|2022-04-19 05:20:00|29194|29174|29199.5|29179.5|29199.5|29179.5|29193.8|29173.8|10
1650345900000|2022-04-19 05:25:00|29199|29179|29204.3|29184.3|29204.6|29184.6|29199|29179|49
1650346200000|2022-04-19 05:30:00|29204|29184|29204.3|29184.3|29204.6|29184.6|29203.7|29183.7|72
1650346500000|2022-04-19 05:35:00|29204|29184|29201.8|29181.8|29204.3|29184.3|29201.5|29181.5|43
1650346800000|2022-04-19 05:40:00|29201|29181|29201.7|29181.7|29202.5|29182.5|29201|29181|52
1650347100000|2022-04-19 05:45:00|29202.4|29182.4|29216.4|29196.4|29222.5|29202.5|29201.4|29181.4|79
1650347400000|2022-04-19 05:50:00|29216.1|29196.1|29215.4|29195.4|29216.6|29196.6|29214.4|29194.4|80
1650347700000|2022-04-19 05:55:00|29216|29196|29214|29194|29216.3|29196.3|29214|29194|64
1650348000000|2022-04-19 06:00:00|29214.1|29194.1|29208.3|29188.3|29215.4|29195.4|29206|29186|100
1650348300000|2022-04-19 06:05:00|29208.6|29188.6|29213|29193|29215.8|29195.8|29207.4|29187.4|69
1650348600000|2022-04-19 06:10:00|29213.2|29193.2|29213|29193|29217.8|29197.8|29207.1|29187.1|84
1650348900000|2022-04-19 06:15:00|29212.9|29192.9|29212.4|29192.4|29214.1|29194.1|29210.9|29190.9|66
1650349200000|2022-04-19 06:20:00|29212.8|29192.8|29211.2|29191.2|29214.1|29194.1|29211.2|29191.2|63
1650349500000|2022-04-19 06:25:00|29210.8|29190.8|29197.5|29177.5|29212.8|29192.8|29191.8|29171.8|107
1650349800000|2022-04-19 06:30:00|29198.3|29178.3|29193.5|29173.5|29198.3|29178.3|29191.7|29171.7|87
1650350100000|2022-04-19 06:35:00|29194.6|29174.6|29193.3|29173.3|29203.9|29183.9|29193.3|29173.3|89
1650350400000|2022-04-19 06:40:00|29193.6|29173.6|29190.3|29170.3|29198.1|29178.1|29189.4|29169.4|103
1650350700000|2022-04-19 06:45:00|29190.8|29170.8|29192.6|29172.6|29193.3|29173.3|29190|29170|51
1650351000000|2022-04-19 06:50:00|29192.8|29172.8|29192.8|29172.8|29193.1|29173.1|29192.5|29172.5|79
1650351300000|2022-04-19 06:55:00|29192.6|29172.6|29193.2|29173.2|29198.6|29178.6|29192.6|29172.6|89
1650351600000|2022-04-19 07:00:00|29193|29173|29191.5|29171.5|29194.2|29174.2|29191.3|29171.3|108
1650351900000|2022-04-19 07:05:00|29191.3|29171.3|29192.1|29172.1|29192.2|29172.2|29187.9|29167.9|84
1650352200000|2022-04-19 07:10:00|29196.1|29176.1|29201.9|29181.9|29203|29183|29196.1|29176.1|81
1650352500000|2022-04-19 07:15:00|29200.8|29180.8|29197.8|29177.8|29204.2|29184.2|29196.5|29176.5|93
1650352800000|2022-04-19 07:20:00|29198.2|29178.2|29205.3|29185.3|29205.9|29185.9|29196.5|29176.5|61
1650353100000|2022-04-19 07:25:00|29204.8|29184.8|29203.3|29183.3|29207.3|29187.3|29202|29182|65
1650353400000|2022-04-19 07:30:00|29202.8|29182.8|29199.1|29179.1|29206.5|29186.5|29197.9|29177.9|81
1650353700000|2022-04-19 07:35:00|29198.7|29178.7|29203.8|29183.8|29203.8|29183.8|29197.8|29177.8|68
1650354000000|2022-04-19 07:40:00|29204.1|29184.1|29207.3|29187.3|29207.3|29187.3|29203.4|29183.4|61
1650354300000|2022-04-19 07:45:00|29206.3|29186.3|29200.9|29180.9|29206.8|29186.8|29175.6|29155.6|114
1650354600000|2022-04-19 07:50:00|29201.2|29181.2|29198.3|29178.3|29201.9|29181.9|29197.5|29177.5|80
1650354900000|2022-04-19 07:55:00|29198.8|29178.8|29199.3|29179.3|29199.3|29179.3|29192.5|29172.5|74
1650355200000|2022-04-19 08:00:00|29198.8|29178.8|29200|29180|29200|29180|29198.3|29178.3|9
1650355500000|2022-04-19 08:05:00|29198.5|29178.5|29194|29174|29198.5|29178.5|29194|29174|4
1650355800000|2022-04-19 08:10:00|29196|29176|29205.1|29185.1|29205.1|29185.1|29194|29174|45
1650356100000|2022-04-19 08:15:00|29204.5|29184.5|29202|29182|29209.1|29189.1|29202|29182|99
1650356400000|2022-04-19 08:20:00|29198.4|29178.4|29198.3|29178.3|29199.3|29179.3|29197.8|29177.8|54
1650356700000|2022-04-19 08:25:00|29198.8|29178.8|29202.4|29182.4|29202.8|29182.8|29198|29178|30
1650357000000|2022-04-19 08:30:00|29202.5|29182.5|29193.6|29173.6|29202.5|29182.5|29191|29171|40
1650357300000|2022-04-19 08:35:00|29193.1|29173.1|29180.3|29160.3|29194.7|29174.7|29180|29160|61
1650357600000|2022-04-19 08:40:00|29180|29160|29192.6|29172.6|29197.5|29172.7|29176.8|29156.8|107
1650357900000|2022-04-19 08:45:00|29185.5|29165.5|29194.1|29174.1|29195.1|29175.1|29185.1|29165.1|39
1650358200000|2022-04-19 08:50:00|29195.1|29175.1|29184.5|29164.5|29195.1|29175.1|29183.4|29163.4|54
1650358500000|2022-04-19 08:55:00|29185.5|29165.5|29189|29169|29191.3|29171.3|29183.5|29163.5|119
1650358800000|2022-04-19 09:00:00|29188.8|29168.8|29198|29178|29200.5|29180.5|29188.5|29168.5|40
1650359100000|2022-04-19 09:05:00|29197.5|29177.5|29200.5|29180.5|29203|29183|29197.5|29177.5|46
1650359400000|2022-04-19 09:10:00|29196.5|29176.5|29194.1|29174.1|29196.5|29176.5|29194.1|29174.1|39
1650359700000|2022-04-19 09:15:00|29193.5|29173.5|29199.5|29179.5|29201|29181|29192|29172|43
1650360000000|2022-04-19 09:20:00|29200.5|29180.5|29207.5|29187.5|29207.5|29187.5|29197|29177|63
1650360300000|2022-04-19 09:25:00|29208|29188|29217.5|29197.5|29218|29198|29205.1|29185.1|25
1650360600000|2022-04-19 09:30:00|29222.5|29202.5|29217.3|29197.3|29222.5|29202.5|29214.5|29194.5|70
1650360900000|2022-04-19 09:35:00|29216.1|29196.1|29211.5|29191.5|29219.4|29199.4|29210|29190|67
1650361200000|2022-04-19 09:40:00|29211.9|29191.9|29214.4|29194.4|29218.8|29198.8|29209.6|29189.6|81
1650361500000|2022-04-19 09:45:00|29215.2|29195.2|29215.1|29195.1|29220.4|29200.4|29213.9|29193.9|49
1650361800000|2022-04-19 09:50:00|29214.5|29194.5|29215.7|29195.7|29219.4|29199.4|29213|29193|56
1650362100000|2022-04-19 09:55:00|29217.9|29197.9|29216|29196|29218.2|29198.2|29214|29194|66
1650362400000|2022-04-19 10:00:00|29214.5|29194.5|29208.9|29188.9|29216|29196|29206|29186|50
1650362700000|2022-04-19 10:05:00|29207.5|29187.5|29207.8|29187.8|29208.5|29188.5|29205.5|29185.5|60
1650363000000|2022-04-19 10:10:00|29207.5|29187.5|29209.2|29189.2|29209.3|29189.3|29202.5|29182.5|46
1650363300000|2022-04-19 10:15:00|29208.4|29188.4|29208.8|29188.8|29210.6|29190.6|29204.8|29184.8|64
1650363600000|2022-04-19 10:20:00|29209|29189|29206.5|29186.5|29209|29189|29199.8|29179.8|59
1650363900000|2022-04-19 10:25:00|29204|29184|29207|29187|29209|29189|29200.8|29180.8|71
1650364200000|2022-04-19 10:30:00|29206.6|29186.6|29208.5|29188.5|29208.5|29188.5|29206.1|29186.1|20
1650364500000|2022-04-19 10:35:00|29208.6|29188.6|29209.6|29189.6|29209.8|29189.8|29207.1|29187.1|37
1650364800000|2022-04-19 10:40:00|29209.8|29189.8|29212.5|29192.5|29218.1|29198.1|29209.6|29189.6|42
1650365100000|2022-04-19 10:45:00|29211.6|29191.6|29216.6|29196.6|29217.2|29197.2|29211.6|29191.6|58
1650365400000|2022-04-19 10:50:00|29217.5|29197.5|29209.2|29189.2|29217.5|29197.5|29207|29187|61
1650365700000|2022-04-19 10:55:00|29209.7|29189.7|29211.3|29191.3|29212.2|29192.2|29207|29187|51
1650366000000|2022-04-19 11:00:00|29211.5|29191.5|29209.5|29189.5|29211.8|29191.8|29208.8|29188.8|27
1650366300000|2022-04-19 11:05:00|29209.9|29189.9|29223.8|29203.8|29226|29206|29209.5|29189.5|40
1650366600000|2022-04-19 11:10:00|29224|29204|29228.8|29208.8|29229|29209|29223.5|29203.5|54
1650366900000|2022-04-19 11:15:00|29229|29209|29241.5|29221.5|29247.1|29227.1|29228.8|29208.8|57
1650367200000|2022-04-19 11:20:00|29240.5|29220.5|29240.8|29220.8|29242.1|29222.1|29239.5|29219.5|29
1650367500000|2022-04-19 11:25:00|29241.3|29221.3|29239.5|29219.5|29242.1|29222.1|29239.5|29219.5|44
1650367800000|2022-04-19 11:30:00|29239.9|29219.9|29245|29225|29246|29226|29239|29219|73
1650368100000|2022-04-19 11:35:00|29244.5|29224.5|29245.5|29225.5|29245.8|29225.8|29244.3|29224.3|32
1650368400000|2022-04-19 11:40:00|29244.5|29224.5|29242|29222|29246|29226|29242|29222|75
1650368700000|2022-04-19 11:45:00|29244|29224|29242.8|29222.8|29244|29224|29241.5|29221.5|126
1650369000000|2022-04-19 11:50:00|29242.1|29222.1|29240.5|29220.5|29242.8|29222.8|29238.5|29218.5|69
1650369300000|2022-04-19 11:55:00|29240.8|29220.8|29240|29220|29242.8|29222.8|29239.3|29219.3|77
1650369600000|2022-04-19 12:00:00|29239.5|29219.5|29242.5|29222.5|29243.5|29223.5|29239|29219|89
1650369900000|2022-04-19 12:05:00|29242|29222|29239.8|29219.8|29243|29223|29239.5|29219.5|58
1650370200000|2022-04-19 12:10:00|29239.5|29219.5|29236.1|29216.1|29240.5|29220.5|29236.1|29216.1|59
1650370500000|2022-04-19 12:15:00|29237.5|29217.5|29240.1|29220.1|29240.5|29220.5|29236.1|29216.1|53
1650370800000|2022-04-19 12:20:00|29239.3|29219.3|29246.1|29226.1|29259|29239|29239.3|29219.3|83
1650371100000|2022-04-19 12:25:00|29247.1|29227.1|29254.5|29219.5|29254.5|29228.6|29246.1|29219.5|105
1650371400000|2022-04-19 12:30:00|29254|29219|29247.1|29227.1|29254.6|29228.6|29246.1|29218.8|70
1650371700000|2022-04-19 12:35:00|29247|29227|29250.5|29230.5|29252.5|29232.5|29246.1|29226.1|88
1650372000000|2022-04-19 12:40:00|29249.5|29229.5|29249.5|29229.5|29252.5|29232.5|29247.8|29227.8|34
1650372300000|2022-04-19 12:45:00|29249.2|29229.2|29250.1|29230.1|29253.6|29233.6|29248.5|29228.5|65
1650372600000|2022-04-19 12:50:00|29248.5|29228.5|29252.1|29232.1|29253.6|29233.6|29248.5|29228.5|56
1650372900000|2022-04-19 12:55:00|29251.5|29231.5|29254.3|29234.3|29256.5|29236.5|29251.5|29231.5|119
1650373200000|2022-04-19 13:00:00|29254.4|29234.4|29266.5|29231.5|29266.5|29237.5|29254.2|29230.5|16
1650373500000|2022-04-19 13:05:00|29266|29231|29257|29237|29269.5|29243|29254|29231|29
1650373800000|2022-04-19 13:10:00|29256.5|29236.5|29256.5|29236.5|29256.5|29236.5|29255.5|29235.5|9
1650374100000|2022-04-19 13:15:00|29256|29236|29253.5|29233.5|29257|29237|29252.5|29232.5|23
1650374400000|2022-04-19 13:20:00|29253|29233|29258.2|29223.2|29258.2|29234.5|29249|29216.5|24
1650374700000|2022-04-19 13:25:00|29258.7|29223.7|29249.4|29214.4|29259.7|29224.7|29248.6|29213.6|66
1650375000000|2022-04-19 13:30:00|29249.9|29214.9|29264|29229|29264|29229|29249.4|29214.4|56
1650375300000|2022-04-19 13:35:00|29253.5|29233.5|29256.5|29236.5|29257.5|29237.5|29252.5|29232.5|29
1650375600000|2022-04-19 13:40:00|29257|29237|29255.6|29235.6|29274.3|29244.5|29253|29232.5|30
1650375900000|2022-04-19 13:45:00|29256.1|29236.1|29260|29240|29260|29240|29256|29236|56
1650376200000|2022-04-19 13:50:00|29259|29239|29259.5|29239.5|29260|29240|29258|29238|38
1650376500000|2022-04-19 13:55:00|29260.5|29240.5|29258.5|29238.5|29260.5|29240.5|29258.5|29238.5|21
1650376800000|2022-04-19 14:00:00|29259|29239|29249.5|29229.5|29259.5|29239.5|29249.5|29229.5|49
1650377100000|2022-04-19 14:05:00|29250.5|29230.5|29255.5|29235.5|29257.6|29237.6|29249|29229|27
1650377400000|2022-04-19 14:10:00|29256.5|29236.5|29253.5|29233.5|29256.5|29236.5|29253|29233|51
1650377700000|2022-04-19 14:15:00|29254|29234|29257.8|29237.8|29261|29241|29253.5|29233.5|56
1650378000000|2022-04-19 14:20:00|29258|29238|29253.5|29233.5|29258.5|29238.5|29252.6|29232.6|57
1650378300000|2022-04-19 14:25:00|29254|29234|29255|29235|29255|29235|29254|29234|3
1650378600000|2022-04-19 14:30:00|29254.5|29234.5|29267|29247|29267.5|29247.5|29254|29234|21
1650378900000|2022-04-19 14:35:00|29266.5|29246.5|29266.2|29246.2|29267|29247|29266|29246|10
1650379200000|2022-04-19 14:40:00|29266.5|29246.5|29267.5|29247.5|29267.5|29247.5|29265.5|29245.5|47
1650379500000|2022-04-19 14:45:00|29266.5|29246.5|29265|29245|29272|29252|29264.5|29244.5|73
1650379800000|2022-04-19 14:50:00|29264.5|29244.5|29267.3|29247.3|29268.1|29248.1|29264.5|29244.5|32
1650380100000|2022-04-19 14:55:00|29267.5|29247.5|29277.7|29242.7|29284.5|29255.5|29267|29241.8|44
1650380400000|2022-04-19 15:00:00|29277.5|29242.5|29273.2|29253.2|29282.5|29255|29271.6|29241.5|28
1650380700000|2022-04-19 15:05:00|29271.8|29251.8|29275|29240|29275|29253.1|29266.5|29239.5|40
1650381000000|2022-04-19 15:10:00|29274.8|29239.8|29275.5|29240.5|29276.1|29241.1|29274.8|29239.8|31
1650381300000|2022-04-19 15:15:00|29275.1|29240.1|29268|29233|29277.5|29251.6|29268|29233|61
1650381600000|2022-04-19 15:20:00|29266.5|29231.5|29268|29233|29269.8|29239|29259|29231.5|42
1650381900000|2022-04-19 15:25:00|29269.8|29234.8|29266.3|29246.3|29275.5|29247|29262.5|29233|56
1650382200000|2022-04-19 15:30:00|29265.5|29245.5|29272.5|29237.5|29273.8|29246.8|29264.5|29237.5|52
1650382500000|2022-04-19 15:35:00|29273.8|29238.8|29272.5|29237.5|29273.8|29246.8|29266.8|29236.3|48
1650382800000|2022-04-19 15:40:00|29271.3|29236.3|29265.2|29245.2|29272.5|29246.3|29261.8|29236.1|75
1650383100000|2022-04-19 15:45:00|29266.3|29246.3|29264.5|29244.5|29266.8|29246.8|29264|29244|54
1650383400000|2022-04-19 15:50:00|29265.7|29245.7|29264.7|29244.7|29266.3|29246.3|29262.3|29242.3|39
1650383700000|2022-04-19 15:55:00|29265.2|29245.2|29264.5|29244.5|29266.3|29246.3|29263.5|29243.5|45
1650384000000|2022-04-19 16:00:00|29265.8|29245.8|29263.6|29243.6|29265.8|29245.8|29263.5|29243.5|38
1650384300000|2022-04-19 16:05:00|29264.8|29244.8|29264.5|29244.5|29269|29244.8|29259.8|29233|47
1650384600000|2022-04-19 16:10:00|29262.3|29242.3|29264.4|29229.4|29264.4|29242.6|29257.3|29229.4|29
1650384900000|2022-04-19 16:15:00|29264.5|29229.5|29264.4|29229.4|29264.5|29229.5|29264.4|29229.4|16
1650385200000|2022-04-19 16:20:00|29264.5|29229.5|29264.4|29229.4|29264.5|29229.5|29264.4|29229.4|28
1650385500000|2022-04-19 16:25:00|29264.5|29229.5|29254.5|29234.5|29264.5|29235.7|29254.2|29227|38
1650385800000|2022-04-19 16:30:00|29254.1|29234.1|29253|29233|29255.1|29235.1|29253|29233|19
1650386100000|2022-04-19 16:35:00|29255|29235|29255|29235|29255.1|29235.1|29254.6|29234.6|7
1650386400000|2022-04-19 16:40:00|29255.5|29235.5|29255|29235|29256.1|29236.1|29254.6|29234.6|26
1650386700000|2022-04-19 16:45:00|29255.1|29235.1|29263|29228|29263|29236.1|29253.9|29227.5|28
1650387000000|2022-04-19 16:50:00|29262.7|29227.7|29255|29235|29263|29236.1|29255|29227.1|35
1650387300000|2022-04-19 16:55:00|29254.6|29234.6|29255|29235|29256.1|29236.1|29254.6|29234.6|26
1650387600000|2022-04-19 17:00:00|29255.1|29235.1|29255|29235|29256.1|29236.1|29254.6|29234.6|46
1650387900000|2022-04-19 17:05:00|29255.1|29235.1|29252.6|29232.6|29255.6|29235.6|29252.5|29232.5|50
1650388200000|2022-04-19 17:10:00|29252.9|29232.9|29252.6|29232.6|29253.4|29233.4|29252.5|29232.5|42
1650388500000|2022-04-19 17:15:00|29252.9|29232.9|29254.3|29234.3|29256.6|29236.6|29252.6|29232.6|43
1650388800000|2022-04-19 17:20:00|29255.6|29235.6|29254.3|29234.3|29256.1|29236.1|29253.7|29233.7|40
1650389100000|2022-04-19 17:25:00|29254.5|29234.5|29254.3|29234.3|29256.1|29236.1|29254.3|29234.3|34
1650389400000|2022-04-19 17:30:00|29255.6|29235.6|29254.3|29234.3|29256.1|29236.1|29254.3|29234.3|28
1650389700000|2022-04-19 17:35:00|29254.5|29234.5|29261|29226|29261.3|29236.1|29254.3|29225.5|38
1650390000000|2022-04-19 17:40:00|29261.6|29226.6|29256.8|29236.8|29265.8|29238.5|29254.3|29226|36
1650390300000|2022-04-19 17:45:00|29257|29237|29256.5|29236.5|29257|29237|29256.5|29236.5|6
1650390600000|2022-04-19 17:50:00|29257|29237|29257|29237|29257|29237|29256.5|29236.5|9
1650390900000|2022-04-19 17:55:00|29256.5|29236.5|29255.6|29235.6|29256.5|29236.5|29254.6|29234.6|27
1650391200000|2022-04-19 18:00:00|29256.1|29236.1|29258|29238|29266.3|29238|29256.1|29230.1|19
1650391500000|2022-04-19 18:05:00|29257.6|29237.6|29257|29237|29258|29238|29257|29237|20
1650391800000|2022-04-19 18:10:00|29257.5|29237.5|29257.5|29237.5|29258|29238|29257.1|29237.1|9
1650392100000|2022-04-19 18:15:00|29258|29238|29258|29238|29258|29238|29258|29238|1
1650392700000|2022-04-19 18:25:00|29257.6|29237.6|29258|29238|29258|29238|29257.6|29237.6|2
1650393300000|2022-04-19 18:35:00|29258.5|29238.5|29268.3|29233.3|29268.6|29241.1|29258.5|29232|23
1650393600000|2022-04-19 18:40:00|29267.8|29232.8|29268.8|29233.8|29270|29235|29267.8|29232.8|43
1650393900000|2022-04-19 18:45:00|29268.3|29233.3|29269.3|29234.3|29270.3|29235.3|29267.8|29232.8|43
1650394200000|2022-04-19 18:50:00|29270.3|29235.3|29269.8|29234.8|29271.3|29236.3|29261.7|29226.7|33
1650394500000|2022-04-19 18:55:00|29270.8|29235.8|29275.3|29240.3|29275.3|29240.3|29268.8|29233.8|12
1650414600000|2022-04-20 00:30:00|29273.5|29231.5|29273.5|29231.5|29273.5|29231.5|29273.5|29231.5|1
1650415200000|2022-04-20 00:40:00|29261.5|29219.5|29258|29223|29261.5|29223|29258|29219|41
1650415500000|2022-04-20 00:45:00|29257.5|29222.5|29257.5|29222.5|29257.5|29222.5|29257.5|29222.5|1
1650416100000|2022-04-20 00:55:00|29256.5|29221.5|29255.5|29220.5|29263|29228|29255|29220|21
1650416400000|2022-04-20 01:00:00|29254.5|29219.5|29251|29231|29261|29231.5|29241.2|29215|68
1650416700000|2022-04-20 01:05:00|29250.5|29230.5|29243.5|29223.5|29251.9|29231.9|29243.5|29223.5|43
1650417000000|2022-04-20 01:10:00|29243|29223|29248|29213|29248|29226|29238.5|29212|31
1650417300000|2022-04-20 01:15:00|29246.8|29211.8|29284.6|29249.6|29287.6|29252.6|29245.7|29210.7|110
1650417600000|2022-04-20 01:20:00|29281.5|29246.5|29292|29257|29301.5|29266.5|29280.3|29245.3|97
1650417900000|2022-04-20 01:25:00|29292.5|29257.5|29297.5|29277.5|29304.7|29277.5|29287.8|29257|63
1650418200000|2022-04-20 01:30:00|29297|29277|29297.3|29262.3|29304|29278.5|29293|29262.3|31
1650418500000|2022-04-20 01:35:00|29297.6|29262.6|29292.8|29272.8|29304.3|29283.2|29287|29258.1|97
1650418800000|2022-04-20 01:40:00|29293.2|29273.2|29283.6|29263.6|29293.2|29273.2|29282|29262|69
1650419100000|2022-04-20 01:45:00|29283.9|29263.9|29268.3|29248.3|29286.1|29266.1|29263|29236.8|101
1650419400000|2022-04-20 01:50:00|29267.5|29247.5|29263.4|29243.4|29268.3|29248.3|29260.1|29240.1|86
1650419700000|2022-04-20 01:55:00|29262.9|29242.9|29238|29218|29263.4|29243.4|29228.5|29208.5|161
1650420000000|2022-04-20 02:00:00|29237.5|29217.5|29257.1|29237.1|29258.5|29238.5|29237.5|29217.5|54
1650420300000|2022-04-20 02:05:00|29257.4|29237.4|29258.4|29238.4|29263.3|29243.3|29255.5|29235.5|45
1650420600000|2022-04-20 02:10:00|29258|29238|29266.8|29246.8|29266.8|29246.8|29258|29238|81
1650420900000|2022-04-20 02:15:00|29266.3|29246.3|29268|29248|29271.8|29251.8|29266.3|29246.3|28
1650421200000|2022-04-20 02:20:00|29267|29247|29257.5|29237.5|29267|29247|29256.5|29236.5|51
1650421500000|2022-04-20 02:25:00|29257|29237|29243.1|29223.1|29260|29237|29241.1|29211|76
1650421800000|2022-04-20 02:30:00|29243.4|29223.4|29267.7|29247.7|29267.7|29247.7|29240.5|29220.5|107
1650422100000|2022-04-20 02:35:00|29267.5|29247.5|29266.1|29246.1|29270.2|29250.2|29264.5|29244.5|68
1650422400000|2022-04-20 02:40:00|29266|29246|29268.5|29248.5|29269.3|29249.3|29266|29246|63
1650422700000|2022-04-20 02:45:00|29268.6|29248.6|29268.8|29248.8|29268.8|29248.8|29268.5|29248.5|56
1650423000000|2022-04-20 02:50:00|29268.6|29248.6|29269|29249|29269.6|29249.6|29268.6|29248.6|36
1650423300000|2022-04-20 02:55:00|29269.3|29249.3|29268|29248|29269.6|29249.6|29268|29248|33
1650423600000|2022-04-20 03:00:00|29267.5|29247.5|29256.5|29236.5|29268|29248|29256|29236|24
1650423900000|2022-04-20 03:05:00|29256|29236|29258.5|29238.5|29259.5|29239.5|29256|29236|15
1650424200000|2022-04-20 03:10:00|29258.8|29238.8|29250.1|29230.1|29260.8|29240.8|29242.2|29222.2|107
1650424500000|2022-04-20 03:15:00|29249.5|29229.5|29257|29237|29262.3|29242.3|29248.5|29228.5|72
1650424800000|2022-04-20 03:20:00|29255.7|29235.7|29248.7|29228.7|29256|29236|29246.3|29226.3|94
1650425100000|2022-04-20 03:25:00|29248.5|29228.5|29234.5|29214.5|29248.5|29228.5|29234.5|29214.5|106
1650425400000|2022-04-20 03:30:00|29235|29215|29222.5|29202.5|29235.4|29215.4|29217.4|29197.4|148
1650425700000|2022-04-20 03:35:00|29222.9|29202.9|29209.1|29189.1|29222.9|29202.9|29209.1|29189.1|122
1650426000000|2022-04-20 03:40:00|29209.4|29189.4|29207|29187|29217.3|29197.3|29206.4|29186.4|74
1650426300000|2022-04-20 03:45:00|29206.9|29186.9|29208.5|29188.5|29208.5|29188.5|29206.7|29186.7|50
1650426600000|2022-04-20 03:50:00|29209|29189|29217.2|29197.2|29217.9|29197.9|29207.7|29187.7|91
1650426900000|2022-04-20 03:55:00|29216.5|29196.5|29215.3|29195.3|29219.6|29199.6|29215.3|29195.3|82
1650427200000|2022-04-20 04:00:00|29215.4|29195.4|29221.5|29201.5|29222|29202|29215.1|29195.1|44
1650427500000|2022-04-20 04:05:00|29220.4|29200.4|29213.8|29193.8|29222|29202|29213|29193|72
1650427800000|2022-04-20 04:10:00|29213.7|29193.7|29215.7|29195.7|29216.7|29196.7|29213.7|29193.7|42
1650428100000|2022-04-20 04:15:00|29215.5|29195.5|29215.3|29195.3|29215.5|29195.5|29212.3|29192.3|42
1650428400000|2022-04-20 04:20:00|29215.8|29195.8|29215.4|29195.4|29217|29197|29215.4|29195.4|46
1650428700000|2022-04-20 04:25:00|29216|29196|29215|29195|29216.5|29196.5|29215|29195|27
1650429000000|2022-04-20 04:30:00|29214|29194|29209.5|29189.5|29214.9|29194.9|29209.5|29189.5|33
1650429300000|2022-04-20 04:35:00|29209|29189|29209.8|29189.8|29209.8|29189.8|29208.2|29188.2|33
1650429600000|2022-04-20 04:40:00|29209|29189|29208.7|29188.7|29210.4|29190.4|29207.7|29187.7|40
1650429900000|2022-04-20 04:45:00|29209|29189|29210|29190|29213.8|29193.8|29208.2|29188.2|49
1650430200000|2022-04-20 04:50:00|29211|29191|29208|29188|29211|29191|29203|29183|32
1650430500000|2022-04-20 04:55:00|29208.4|29188.4|29205|29185|29208.4|29188.4|29202.8|29182.8|38
1650430800000|2022-04-20 05:00:00|29204.4|29184.4|29197.3|29177.3|29205.3|29185.3|29194.3|29174.3|112
1650431100000|2022-04-20 05:05:00|29196.8|29176.8|29197|29177|29198.3|29178.3|29196|29176|39
1650431400000|2022-04-20 05:10:00|29198.3|29178.3|29202|29182|29205.4|29185.4|29196.8|29176.8|72
1650431700000|2022-04-20 05:15:00|29201.4|29181.4|29201.3|29181.3|29203.8|29183.8|29201.1|29181.1|32
1650432000000|2022-04-20 05:20:00|29201.8|29181.8|29204.8|29184.8|29205.1|29185.1|29201.3|29181.3|20
1650432300000|2022-04-20 05:25:00|29205.6|29185.6|29204.8|29184.8|29205.6|29185.6|29204.4|29184.4|25
1650432600000|2022-04-20 05:30:00|29204|29184|29206.5|29186.5|29206.5|29186.5|29202|29182|32
1650432900000|2022-04-20 05:35:00|29206.4|29186.4|29208.5|29188.5|29208.9|29188.9|29203.5|29183.5|52
1650433200000|2022-04-20 05:40:00|29210|29190|29208.5|29188.5|29210|29190|29208.5|29188.5|30
1650433500000|2022-04-20 05:45:00|29209.4|29189.4|29209.3|29189.3|29210.4|29190.4|29208.5|29188.5|53
1650433800000|2022-04-20 05:50:00|29209|29189|29213.5|29193.5|29213.5|29193.5|29208.5|29188.5|29
1650434100000|2022-04-20 05:55:00|29213|29193|29202.5|29182.5|29215.4|29195.4|29202.5|29182.5|55
1650434400000|2022-04-20 06:00:00|29203|29183|29206.5|29186.5|29206.7|29186.7|29199|29179|59
1650434700000|2022-04-20 06:05:00|29206.7|29186.7|29225.1|29205.1|29225.1|29205.1|29206.7|29186.7|89
1650435000000|2022-04-20 06:10:00|29225.6|29205.6|29244|29224|29255|29235|29225.3|29205.3|143
1650435300000|2022-04-20 06:15:00|29243.9|29223.9|29243.6|29223.6|29244.4|29224.4|29243|29223|69
1650435600000|2022-04-20 06:20:00|29243.3|29223.3|29233.5|29213.5|29244|29224|29231.8|29211.8|77
1650435900000|2022-04-20 06:25:00|29234|29214|29244.8|29224.8|29245.6|29225.6|29234|29214|45
1650436200000|2022-04-20 06:30:00|29245.2|29225.2|29234|29214|29249.2|29229.2|29228.3|29208.3|65
1650436500000|2022-04-20 06:35:00|29233.7|29213.7|29243.5|29223.5|29243.5|29223.5|29230.4|29210.4|75
1650436800000|2022-04-20 06:40:00|29243|29223|29243.6|29223.6|29245.4|29225.4|29242.4|29222.4|87
1650437100000|2022-04-20 06:45:00|29243.8|29223.8|29235.1|29215.1|29243.8|29223.8|29234.4|29214.4|52
1650437400000|2022-04-20 06:50:00|29234.8|29214.8|29238.5|29218.5|29245.1|29225.1|29234.6|29214.6|57
1650437700000|2022-04-20 06:55:00|29239|29219|29241|29221|29241.5|29221.5|29238|29218|48
1650438000000|2022-04-20 07:00:00|29239.4|29219.4|29246.6|29226.6|29247.7|29227.7|29238.4|29218.4|112
1650438300000|2022-04-20 07:05:00|29246.8|29226.8|29245.3|29225.3|29253.5|29233.5|29242.7|29222.7|103
1650438600000|2022-04-20 07:10:00|29245.9|29225.9|29243.3|29223.3|29246.2|29226.2|29242.4|29222.4|61
1650438900000|2022-04-20 07:15:00|29243|29223|29238.3|29218.3|29243.3|29223.3|29236.8|29216.8|66
1650439200000|2022-04-20 07:20:00|29238.8|29218.8|29229.7|29209.7|29239.4|29219.4|29229.7|29209.7|80
1650439500000|2022-04-20 07:25:00|29225.7|29205.7|29238.3|29218.3|29238.9|29218.9|29222.9|29202.9|91
1650439800000|2022-04-20 07:30:00|29238.9|29218.9|29240.1|29220.1|29244.5|29224.5|29237.5|29217.5|57
1650440100000|2022-04-20 07:35:00|29240|29220|29241.5|29221.5|29245.3|29225.3|29240|29220|91
1650440400000|2022-04-20 07:40:00|29242|29222|29240.5|29220.5|29242.5|29222.5|29238.4|29218.4|63
1650440700000|2022-04-20 07:45:00|29239.4|29219.4|29242|29222|29242|29222|29239.4|29219.4|73
1650441000000|2022-04-20 07:50:00|29241.4|29221.4|29243.3|29223.3|29244.8|29224.8|29238.3|29218.3|111
1650441300000|2022-04-20 07:55:00|29247.7|29227.7|29247.8|29227.8|29249.9|29229.9|29247.3|29227.3|76
1650441600000|2022-04-20 08:00:00|29248.3|29228.3|29248.8|29228.8|29250.5|29230.5|29248.3|29228.3|32
1650441900000|2022-04-20 08:05:00|29248.4|29228.4|29244.4|29224.4|29251.5|29231.5|29243.5|29223.5|51
1650442200000|2022-04-20 08:10:00|29245|29225|29236|29216|29245.4|29225.4|29234.6|29214.6|41
1650442500000|2022-04-20 08:15:00|29235.6|29215.6|29224.5|29204.5|29235.8|29215.8|29224.5|29204.5|14
1650442800000|2022-04-20 08:20:00|29218.5|29198.5|29218|29198|29226.5|29206.5|29216.2|29196.2|58
1650443100000|2022-04-20 08:25:00|29218.3|29198.3|29218.5|29198.5|29227|29207|29218|29198|38
1650443400000|2022-04-20 08:30:00|29218|29198|29218|29198|29218.5|29198.5|29216.8|29196.8|10
1650443700000|2022-04-20 08:35:00|29217.5|29197.5|29201.8|29181.8|29217.5|29197.5|29200.7|29180.7|38
1650444000000|2022-04-20 08:40:00|29199|29179|29190.1|29170.1|29203|29183|29190|29170|72
1650444300000|2022-04-20 08:45:00|29189.1|29169.1|29178.5|29158.5|29189.1|29169.1|29178|29158|39
1650444600000|2022-04-20 08:50:00|29178|29158|29163.3|29143.3|29178|29158|29155.5|29135.5|97
1650444900000|2022-04-20 08:55:00|29163.2|29143.2|29166|29146|29168|29148|29162.1|29142.1|75
1650445200000|2022-04-20 09:00:00|29164.5|29144.5|29185.4|29165.4|29185.5|29165.5|29164.5|29144.5|42
1650445500000|2022-04-20 09:05:00|29186|29166|29175.1|29155.1|29186|29166|29174|29154|61
1650445800000|2022-04-20 09:10:00|29174.5|29154.5|29191.1|29171.1|29191.1|29171.1|29173.5|29153.5|40
1650446100000|2022-04-20 09:15:00|29196.1|29176.1|29219.6|29184.6|29229.5|29198.4|29196.1|29176.1|43
1650446400000|2022-04-20 09:20:00|29214.6|29179.6|29213.9|29178.9|29214.6|29179.6|29213.9|29178.9|2
1650446700000|2022-04-20 09:25:00|29214.6|29179.6|29185.9|29165.9|29218.1|29187.8|29175|29155|79
1650447000000|2022-04-20 09:30:00|29186|29166|29183|29163|29187.3|29167.3|29176.5|29156.5|91
1650447300000|2022-04-20 09:35:00|29182.1|29162.1|29169|29149|29183.4|29163.4|29161.8|29141.8|100
1650447600000|2022-04-20 09:40:00|29169.1|29149.1|29186.5|29151.5|29206.6|29171.6|29167.5|29147.5|76
1650447900000|2022-04-20 09:45:00|29185.9|29150.9|29186.5|29151.5|29187.9|29161|29181|29150.9|38
1650448200000|2022-04-20 09:50:00|29185.9|29150.9|29180.1|29145.1|29187.5|29161|29173.4|29142.9|67
1650448500000|2022-04-20 09:55:00|29180|29145|29184.4|29164.4|29185|29165|29173|29144.9|74
1650448800000|2022-04-20 10:00:00|29196.1|29161.1|29194.5|29174.5|29226.7|29196.5|29194.5|29161.1|136
1650449100000|2022-04-20 10:05:00|29194.6|29174.6|29199.4|29179.4|29199.9|29179.9|29193.4|29173.4|116
1650449400000|2022-04-20 10:10:00|29198.3|29178.3|29204.3|29169.3|29207.5|29181.4|29192.4|29165.9|84
1650449700000|2022-04-20 10:15:00|29194.8|29174.8|29200.9|29165.9|29201.3|29174.8|29193.3|29161.4|90
1650450000000|2022-04-20 10:20:00|29198.9|29163.9|29199.1|29164.1|29200.9|29165.9|29197.9|29162.9|77
1650450300000|2022-04-20 10:25:00|29198.5|29163.5|29185.4|29165.4|29199.1|29169.4|29185.4|29159.5|103
1650450600000|2022-04-20 10:30:00|29186.1|29166.1|29182|29162|29187.5|29167.5|29182|29162|91
1650450900000|2022-04-20 10:35:00|29182.1|29162.1|29193.7|29158.7|29194.5|29167.3|29182|29157.5|66
1650451200000|2022-04-20 10:40:00|29180.9|29145.9|29180.1|29160.1|29184.6|29160.5|29169.1|29136.9|110
1650451500000|2022-04-20 10:45:00|29179.1|29159.1|29172.4|29152.4|29180.5|29160.5|29168|29138.9|95
1650451800000|2022-04-20 10:50:00|29174.1|29154.1|29186.5|29151.5|29187.5|29158.6|29172.1|29150.5|88
1650452100000|2022-04-20 10:55:00|29177|29157|29186.6|29151.6|29188.5|29159|29176|29148.9|93
1650452400000|2022-04-20 11:00:00|29187.5|29152.5|29186.6|29151.6|29187.9|29156|29176|29148.9|78
1650452700000|2022-04-20 11:05:00|29186.5|29151.5|29190|29170|29205.7|29179.6|29176|29148.9|89
1650453000000|2022-04-20 11:10:00|29191.5|29171.5|29200|29180|29211.1|29182.8|29188.5|29168.5|89
1650453300000|2022-04-20 11:15:00|29202.5|29182.5|29199.4|29179.4|29202.5|29182.5|29197.5|29177.5|40
1650453600000|2022-04-20 11:20:00|29197.5|29177.5|29187.5|29167.5|29205.1|29180|29184|29164|51
1650453900000|2022-04-20 11:25:00|29188.9|29168.9|29199.7|29164.7|29199.7|29172.5|29186.5|29163.7|67
1650454200000|2022-04-20 11:30:00|29200.1|29165.1|29194.9|29174.9|29201.9|29177|29192.5|29162.9|91
1650454500000|2022-04-20 11:35:00|29194.4|29174.4|29194.4|29174.4|29197|29177|29192.5|29172.5|108
1650454800000|2022-04-20 11:40:00|29193.5|29173.5|29199.5|29179.5|29202|29182|29192.5|29172.5|73
1650455100000|2022-04-20 11:45:00|29199.4|29179.4|29199.4|29179.4|29202.5|29182.5|29197.5|29177.5|85
1650455400000|2022-04-20 11:50:00|29199.1|29179.1|29199.1|29179.1|29201.8|29181.8|29197.5|29177.5|72
1650455700000|2022-04-20 11:55:00|29201.5|29181.5|29198.4|29178.4|29201.8|29181.8|29196.3|29176.3|70
1650456000000|2022-04-20 12:00:00|29199.1|29179.1|29197.5|29177.5|29202|29182|29197.5|29177.5|53
1650456300000|2022-04-20 12:05:00|29196.5|29176.5|29200|29180|29202.5|29182.5|29196.5|29176.5|29
1650456600000|2022-04-20 12:10:00|29201.1|29181.1|29202|29182|29203.7|29183.7|29200|29180|41
1650456900000|2022-04-20 12:15:00|29202.5|29182.5|29203|29183|29205.9|29185.9|29201.1|29181.1|36
1650457200000|2022-04-20 12:20:00|29207.2|29187.2|29212.5|29192.5|29214.6|29194.6|29203.5|29183.5|45
1650457500000|2022-04-20 12:25:00|29213.5|29193.5|29207.5|29187.5|29213.5|29193.5|29207.5|29187.5|61
1650457800000|2022-04-20 12:30:00|29208.1|29188.1|29203|29183|29208.5|29188.5|29199|29179|108
1650458100000|2022-04-20 12:35:00|29202.4|29182.4|29201.1|29181.1|29203.9|29183.9|29198|29178|51
1650458400000|2022-04-20 12:40:00|29200.9|29180.9|29203.1|29183.1|29203.7|29183.7|29200.9|29180.9|51
1650458700000|2022-04-20 12:45:00|29202.5|29182.5|29202.5|29182.5|29204.1|29184.1|29201.5|29181.5|48
1650459000000|2022-04-20 12:50:00|29203.8|29183.8|29207|29187|29209|29189|29202.5|29182.5|63
1650459300000|2022-04-20 12:55:00|29207.3|29187.3|29210.5|29175.5|29223.6|29194|29193.4|29173.4|47
1650459600000|2022-04-20 13:00:00|29210.6|29175.6|29207|29187|29212.1|29187|29196.6|29167|83
1650459900000|2022-04-20 13:05:00|29207.5|29187.5|29206.5|29186.5|29207.5|29187.5|29206.5|29186.5|11
1650460200000|2022-04-20 13:10:00|29207|29187|29214.5|29194.5|29225.6|29195.1|29207|29183.1|48
1650460500000|2022-04-20 13:15:00|29215.1|29195.1|29208|29188|29215.3|29195.3|29208|29188|48
1650460800000|2022-04-20 13:20:00|29208.5|29188.5|29210|29175|29215.6|29190.1|29208|29173|26
1650461100000|2022-04-20 13:25:00|29215|29180|29201.9|29181.9|29218.9|29187.5|29201.9|29170|81
1650461400000|2022-04-20 13:30:00|29201.8|29181.8|29202.5|29182.5|29204.8|29184.8|29201.6|29181.6|26
1650461700000|2022-04-20 13:35:00|29202|29182|29220|29185|29220|29190.2|29201.8|29177.6|21
1650462000000|2022-04-20 13:40:00|29217.6|29182.6|29222.5|29187.5|29231.1|29199|29217.1|29182.5|41
1650462300000|2022-04-20 13:45:00|29225.7|29190.7|29220.5|29185.5|29225.9|29190.9|29220.5|29185.5|54
1650462600000|2022-04-20 13:50:00|29219.5|29184.5|29232.1|29197.1|29235.5|29207|29219.5|29184.5|49
1650462900000|2022-04-20 13:55:00|29230|29195|29232|29197|29233.5|29198.5|29229.6|29194.6|34
1650463200000|2022-04-20 14:00:00|29233.5|29198.5|29243.5|29208.5|29243.5|29208.5|29231.8|29196.8|74
1650463500000|2022-04-20 14:05:00|29243.9|29208.9|29243.9|29208.9|29243.9|29208.9|29240.3|29205.3|43
1650463800000|2022-04-20 14:10:00|29241.9|29206.9|29240.8|29205.8|29242|29207|29238.4|29203.4|7
1650464100000|2022-04-20 14:15:00|29241.4|29206.4|29245.8|29210.8|29245.8|29210.8|29237.8|29202.8|20
1650464400000|2022-04-20 14:20:00|29245.9|29210.9|29230.5|29210.5|29245.9|29213.3|29227.5|29200|83
1650464700000|2022-04-20 14:25:00|29231.3|29211.3|29230.8|29210.8|29239.3|29212.1|29230|29202.8|54
1650465000000|2022-04-20 14:30:00|29231.6|29211.6|29230.5|29210.5|29236.6|29216.6|29227.5|29207.5|66
1650465300000|2022-04-20 14:35:00|29230|29210|29234.8|29199.8|29235.5|29210.1|29227.5|29199.1|20
1650465600000|2022-04-20 14:40:00|29234.6|29199.6|29223.6|29203.6|29235.7|29204.6|29223.6|29193.8|44
1650465900000|2022-04-20 14:45:00|29220.3|29200.3|29234|29199|29234|29208.3|29220.1|29191|42
1650466200000|2022-04-20 14:50:00|29233.5|29198.5|29202.5|29167.5|29235.5|29200.5|29202.5|29167.5|66
1650466500000|2022-04-20 14:55:00|29201.4|29166.4|29202|29167|29202|29167|29201.4|29166.4|2
1650466800000|2022-04-20 15:00:00|29212|29177|29208.4|29173.4|29216|29181|29205.3|29170.3|65
1650467100000|2022-04-20 15:05:00|29206.5|29171.5|29192.6|29157.6|29209.2|29182.8|29192.6|29157.6|94
1650467400000|2022-04-20 15:10:00|29192.5|29157.5|29196.6|29161.6|29199|29164|29191.6|29156.6|60
1650467700000|2022-04-20 15:15:00|29197.5|29162.5|29191|29156|29198|29163|29187.2|29152.2|68
1650468000000|2022-04-20 15:20:00|29190.5|29155.5|29192|29157|29192|29165.6|29183.6|29154.2|48
1650468300000|2022-04-20 15:25:00|29193|29158|29200|29165|29200|29168.7|29188|29155.8|49
1650468600000|2022-04-20 15:30:00|29194.2|29174.2|29193|29173|29194.2|29174.2|29192.1|29172.1|35
1650468900000|2022-04-20 15:35:00|29193.5|29173.5|29200|29180|29208|29180.8|29193.5|29172.5|13
1650469500000|2022-04-20 15:45:00|29200.1|29180.1|29202.6|29182.6|29203.3|29183.3|29200.1|29180.1|26
1650469800000|2022-04-20 15:50:00|29203.3|29183.3|29199.5|29179.5|29203.8|29183.8|29199.5|29179.5|53
1650470100000|2022-04-20 15:55:00|29198.3|29178.3|29195.5|29175.5|29198.3|29178.3|29195|29175|26
1650470400000|2022-04-20 16:00:00|29193.5|29173.5|29182|29162|29200|29173.5|29182|29153.9|68
1650470700000|2022-04-20 16:05:00|29182.5|29162.5|29186.8|29151.8|29187.3|29165.5|29177.2|29150.5|53
1650471000000|2022-04-20 16:10:00|29185.5|29150.5|29204|29169|29204|29169|29175.3|29150.5|61
1650471300000|2022-04-20 16:15:00|29204.5|29169.5|29190|29170|29204.5|29173.8|29189.2|29163|77
1650471600000|2022-04-20 16:20:00|29190.3|29170.3|29184|29164|29191.1|29171.1|29182.5|29162.5|63
1650471900000|2022-04-20 16:25:00|29183|29163|29195|29160|29196.7|29170.3|29183|29157.5|68
1650472200000|2022-04-20 16:30:00|29195.3|29160.3|29189.4|29169.4|29198.5|29171.9|29189.4|29159.3|63
1650472500000|2022-04-20 16:35:00|29189.3|29169.3|29198|29163|29200.2|29171|29189.3|29161.3|51
1650472800000|2022-04-20 16:40:00|29197.5|29162.5|29190.6|29155.6|29197.5|29162.5|29190.6|29155.6|5
1650473400000|2022-04-20 16:50:00|29190.8|29155.8|29191.3|29156.3|29191.3|29156.3|29190.8|29155.8|2
1650473700000|2022-04-20 16:55:00|29191.8|29156.8|29184.9|29164.9|29194.5|29164.9|29184.4|29156.4|17
1650474000000|2022-04-20 17:00:00|29184.4|29164.4|29185.5|29165.5|29195.6|29169.5|29182.5|29154.5|39
1650474300000|2022-04-20 17:05:00|29193.5|29158.5|29195|29160|29195|29160|29190.8|29155.8|39
1650474600000|2022-04-20 17:10:00|29194.6|29159.6|29193.5|29158.5|29195.7|29160.7|29190.7|29155.7|67
1650474900000|2022-04-20 17:15:00|29191.1|29156.1|29198.2|29163.2|29206|29172.1|29191.1|29156.1|28
1650475500000|2022-04-20 17:25:00|29190.2|29155.2|29191.6|29156.6|29201.2|29166.2|29188.2|29153.2|28
1650475800000|2022-04-20 17:30:00|29192|29157|29190.6|29155.6|29193|29158|29190.6|29155.6|7
1650476100000|2022-04-20 17:35:00|29188.2|29153.2|29191.5|29156.5|29193.7|29165.7|29185.7|29152.5|44
1650476400000|2022-04-20 17:40:00|29191|29156|29185.5|29150.5|29191|29156|29185.5|29150.5|25
1650476700000|2022-04-20 17:45:00|29185|29150|29184.6|29149.6|29186.3|29151.3|29184.6|29149.6|18
1650477000000|2022-04-20 17:50:00|29183.9|29148.9|29184.2|29149.2|29185|29150|29183.9|29148.9|15
1650477300000|2022-04-20 17:55:00|29183.9|29148.9|29176.5|29156.5|29184.2|29156.5|29176.5|29148.9|28
1650477600000|2022-04-20 18:00:00|29176.7|29156.7|29176.4|29156.4|29176.7|29156.7|29176.4|29156.4|18
1650477900000|2022-04-20 18:05:00|29176.7|29156.7|29176.9|29156.9|29176.9|29156.9|29174.6|29154.6|12
1650478200000|2022-04-20 18:10:00|29176.4|29156.4|29176.9|29156.9|29176.9|29156.9|29176.4|29156.4|26
1650478500000|2022-04-20 18:15:00|29176.4|29156.4|29184|29149|29185.6|29157.5|29175.5|29148.5|47
1650478800000|2022-04-20 18:20:00|29184.5|29149.5|29184.5|29149.5|29185|29157|29173.6|29146.4|35
1650479100000|2022-04-20 18:25:00|29184.7|29149.7|29176.5|29156.5|29185|29158|29176.5|29148.8|11
1650479700000|2022-04-20 18:35:00|29177|29157|29184|29149|29186|29157|29177|29149|4
1650480000000|2022-04-20 18:40:00|29184.5|29149.5|29193.8|29158.8|29194.3|29160.5|29180.5|29149.5|49
1650480300000|2022-04-20 18:45:00|29193.2|29158.2|29177.9|29157.9|29193.8|29162.9|29176.4|29156.4|40
1650480600000|2022-04-20 18:50:00|29177.7|29157.7|29186|29166|29186|29166|29177.7|29157.7|38
1650480900000|2022-04-20 18:55:00|29186.5|29166.5|29200.3|29165.3|29204.3|29173.9|29185.7|29158.2|52
1650501000000|2022-04-21 00:30:00|29208.5|29166.5|29208.5|29166.5|29208.5|29166.5|29208.5|29166.5|1
1650501900000|2022-04-21 00:45:00|29228.5|29186.5|29240|29198|29240|29198|29228.5|29186.5|2
1650502200000|2022-04-21 00:50:00|29246.5|29204.5|29241.5|29199.5|29246.5|29204.5|29241|29199|35
1650502500000|2022-04-21 00:55:00|29228.5|29186.5|29229|29190.5|29231.5|29190.5|29228.5|29186.5|34
1650502800000|2022-04-21 01:00:00|29228|29191|29151.5|29116.5|29228.4|29193.4|29151.5|29116.5|90
1650503100000|2022-04-21 01:05:00|29150.5|29115.5|29155|29135|29162|29135.5|29149.5|29114.5|43
1650503400000|2022-04-21 01:10:00|29155.5|29135.5|29155.5|29135.5|29165|29145|29155|29135|34
1650503700000|2022-04-21 01:15:00|29154.5|29134.5|29135.5|29115.5|29154.5|29134.5|29127.5|29107.5|53
1650504000000|2022-04-21 01:20:00|29136|29116|29150|29130|29151.5|29131.5|29132.5|29112.5|45
1650504300000|2022-04-21 01:25:00|29151.5|29131.5|29151|29131|29152|29132|29148.4|29128.4|85
1650504600000|2022-04-21 01:30:00|29150|29130|29148.1|29128.1|29153.1|29133.1|29140|29120|143
1650504900000|2022-04-21 01:35:00|29147.5|29127.5|29122.6|29102.6|29148.1|29128.1|29113.6|29093.6|150
1650505200000|2022-04-21 01:40:00|29123.1|29103.1|29131.4|29111.4|29133.4|29113.4|29117.4|29097.4|103
1650505500000|2022-04-21 01:45:00|29131.5|29111.5|29125.3|29105.3|29132|29112|29124.4|29104.4|99
1650505800000|2022-04-21 01:50:00|29124.8|29104.8|29128.4|29108.4|29128.4|29108.4|29118.3|29098.3|102
1650506100000|2022-04-21 01:55:00|29129|29109|29127|29107|29130.3|29110.3|29119.9|29099.9|69
1650506400000|2022-04-21 02:00:00|29127.5|29107.5|29133.3|29113.3|29133.9|29113.9|29123|29103|63
1650506700000|2022-04-21 02:05:00|29132.6|29112.6|29132|29112|29134.8|29114.8|29129.5|29109.5|59
1650507000000|2022-04-21 02:10:00|29132.3|29112.3|29136.3|29116.3|29138|29118|29129.9|29109.9|68
1650507300000|2022-04-21 02:15:00|29136.8|29116.8|29142|29122|29146|29126|29136.7|29116.7|35
1650507600000|2022-04-21 02:20:00|29141.4|29121.4|29141|29121|29141.4|29121.4|29137.4|29117.4|71
1650507900000|2022-04-21 02:25:00|29141.4|29121.4|29157.4|29137.4|29159.5|29139.5|29139.4|29119.4|76
1650508200000|2022-04-21 02:30:00|29157.7|29137.7|29162|29142|29169.1|29149.1|29152.4|29132.4|91
1650508500000|2022-04-21 02:35:00|29162.4|29142.4|29161|29141|29163|29143|29160|29140|78
1650508800000|2022-04-21 02:40:00|29160.3|29140.3|29176.2|29156.2|29196.8|29176.8|29160.3|29140.3|89
1650509100000|2022-04-21 02:45:00|29175.3|29155.3|29191.1|29171.1|29195.5|29175.5|29166.7|29146.7|125
1650509400000|2022-04-21 02:50:00|29190.1|29170.1|29191|29171|29192.8|29172.8|29183.5|29163.5|86
1650509700000|2022-04-21 02:55:00|29191.3|29171.3|29193|29173|29201.2|29181.2|29190|29170|83
1650510000000|2022-04-21 03:00:00|29192.5|29172.5|29194.5|29174.5|29200|29180|29192.5|29172.5|19
1650510300000|2022-04-21 03:05:00|29194|29174|29195|29175|29197.5|29177.5|29192|29172|17
1650510600000|2022-04-21 03:10:00|29195.5|29175.5|29199|29179|29201.5|29181.5|29192|29172|27
1650510900000|2022-04-21 03:15:00|29199.5|29179.5|29197.5|29177.5|29201|29181|29194.5|29174.5|26
1650511200000|2022-04-21 03:20:00|29198|29178|29188|29168|29204|29184|29188|29168|43
1650511500000|2022-04-21 03:25:00|29187|29167|29188.5|29168.5|29189|29169|29178|29158|100
1650511800000|2022-04-21 03:30:00|29188|29168|29183|29163|29189.5|29169.5|29182|29162|27
1650512100000|2022-04-21 03:35:00|29184|29164|29188.6|29168.6|29188.6|29168.6|29184|29164|24
1650512400000|2022-04-21 03:40:00|29188.8|29168.8|29199.5|29179.5|29200|29180|29188.6|29168.6|73
1650512700000|2022-04-21 03:45:00|29199.7|29179.7|29198.1|29178.1|29200.1|29180.1|29196.9|29176.9|47
1650513000000|2022-04-21 03:50:00|29197.8|29177.8|29192.5|29172.5|29198.1|29178.1|29192.4|29172.4|71
1650513300000|2022-04-21 03:55:00|29193|29173|29199|29179|29201|29181|29193|29173|12
1650513600000|2022-04-21 04:00:00|29195|29175|29193.5|29173.5|29195|29175|29193|29173|5
1650513900000|2022-04-21 04:05:00|29194|29174|29192.8|29172.8|29194|29174|29192.4|29172.4|51
1650514200000|2022-04-21 04:10:00|29192.4|29172.4|29193.8|29173.8|29193.8|29173.8|29192.3|29172.3|56
1650514500000|2022-04-21 04:15:00|29193.3|29173.3|29187.3|29167.3|29193.8|29173.8|29184.8|29164.8|79
1650514800000|2022-04-21 04:20:00|29187.8|29167.8|29187.3|29167.3|29188.3|29168.3|29182.3|29162.3|72
1650515100000|2022-04-21 04:25:00|29188.1|29168.1|29185.8|29165.8|29188.1|29168.1|29184.4|29164.4|43
1650515400000|2022-04-21 04:30:00|29185.3|29165.3|29185.5|29165.5|29187|29167|29184.4|29164.4|76
1650515700000|2022-04-21 04:35:00|29187|29167|29185.3|29165.3|29187|29167|29184.4|29164.4|79
1650516000000|2022-04-21 04:40:00|29184.4|29164.4|29185.3|29165.3|29186.6|29166.6|29184.4|29164.4|100
1650516300000|2022-04-21 04:45:00|29185.8|29165.8|29194.5|29174.5|29195.9|29175.9|29185.3|29165.3|53
1650516600000|2022-04-21 04:50:00|29194|29174|29193.8|29173.8|29194.6|29174.6|29191.5|29171.5|41
1650516900000|2022-04-21 04:55:00|29194.8|29174.8|29195.5|29175.5|29196|29176|29194.3|29174.3|13
1650517200000|2022-04-21 05:00:00|29195.3|29175.3|29193.3|29173.3|29197.8|29177.8|29191.2|29171.2|46
1650517500000|2022-04-21 05:05:00|29192.8|29172.8|29188.8|29168.8|29193.3|29173.3|29188|29168|55
1650517800000|2022-04-21 05:10:00|29189.5|29169.5|29186.7|29166.7|29193.8|29173.8|29186.7|29166.7|48
1650518100000|2022-04-21 05:15:00|29187.2|29167.2|29183.3|29163.3|29188|29168|29182.6|29162.6|36
1650518400000|2022-04-21 05:20:00|29183.6|29163.6|29182.8|29162.8|29183.6|29163.6|29182|29162|13
1650518700000|2022-04-21 05:25:00|29182.6|29162.6|29182.3|29162.3|29185|29165|29182.3|29162.3|47
1650519000000|2022-04-21 05:30:00|29182.8|29162.8|29182.8|29162.8|29183.1|29163.1|29182.3|29162.3|9
1650519300000|2022-04-21 05:35:00|29182.6|29162.6|29182.8|29162.8|29183.1|29163.1|29182.6|29162.6|10
1650519600000|2022-04-21 05:40:00|29182.6|29162.6|29199|29179|29199|29179|29182.6|29162.6|48
1650519900000|2022-04-21 05:45:00|29198.5|29178.5|29197|29177|29198.5|29178.5|29196.4|29176.4|19
1650520200000|2022-04-21 05:50:00|29195.4|29175.4|29189.3|29169.3|29196|29176|29186.5|29166.5|68
1650520500000|2022-04-21 05:55:00|29189|29169|29188|29168|29190.8|29170.8|29188|29168|39
1650520800000|2022-04-21 06:00:00|29188.5|29168.5|29188.4|29168.4|29191.2|29171.2|29183|29163|49
1650521100000|2022-04-21 06:05:00|29188.2|29168.2|29202.4|29182.4|29202.4|29182.4|29187.9|29167.9|84
1650521400000|2022-04-21 06:10:00|29202.5|29182.5|29196.7|29176.7|29202.8|29182.8|29195.5|29175.5|68
1650521700000|2022-04-21 06:15:00|29195.8|29175.8|29193.3|29173.3|29197.4|29177.4|29191.1|29171.1|63
1650522000000|2022-04-21 06:20:00|29193.8|29173.8|29196.6|29176.6|29197.1|29177.1|29192.4|29172.4|90
1650522300000|2022-04-21 06:25:00|29196.8|29176.8|29203|29183|29204.8|29184.8|29195.8|29175.8|61
1650522600000|2022-04-21 06:30:00|29203.6|29183.6|29183.5|29163.5|29203.6|29183.6|29183.5|29163.5|93
1650522900000|2022-04-21 06:35:00|29184.1|29164.1|29177|29157|29185.4|29165.4|29176.4|29156.4|81
1650523200000|2022-04-21 06:40:00|29176.8|29156.8|29144.3|29124.3|29177|29157|29144.1|29124.1|103
1650523500000|2022-04-21 06:45:00|29142.5|29122.5|29167.4|29147.4|29167.9|29147.9|29142.5|29122.5|137
1650523800000|2022-04-21 06:50:00|29167.1|29147.1|29161.2|29141.2|29168.1|29148.1|29160.1|29140.1|96
1650524100000|2022-04-21 06:55:00|29161.3|29141.3|29147.5|29127.5|29161.4|29141.4|29143.4|29123.4|94
1650524400000|2022-04-21 07:00:00|29146.6|29126.6|29158.8|29138.8|29158.8|29138.8|29146.6|29126.6|92
1650524700000|2022-04-21 07:05:00|29159|29139|29163.1|29143.1|29189.5|29164.1|29159|29138.5|72
1650525000000|2022-04-21 07:10:00|29163.5|29143.5|29153.5|29133.5|29166|29146|29152.6|29132.6|72
1650525300000|2022-04-21 07:15:00|29153|29133|29148|29128|29159.3|29139.3|29145.8|29125.8|41
1650525600000|2022-04-21 07:20:00|29148.5|29128.5|29147.5|29127.5|29150|29130|29144.7|29124.7|30
1650525900000|2022-04-21 07:25:00|29148|29128|29144.4|29124.4|29148|29128|29144.4|29124.4|12
1650526200000|2022-04-21 07:30:00|29144|29124|29143.2|29123.2|29144|29124|29140|29120|49
1650526500000|2022-04-21 07:35:00|29142|29122|29145|29125|29146.5|29126.5|29141.5|29121.5|52
1650526800000|2022-04-21 07:40:00|29146.5|29126.5|29136|29116|29146.6|29126.5|29135.2|29108.5|84
1650527100000|2022-04-21 07:45:00|29136.5|29116.5|29135.8|29115.8|29139.3|29119.3|29126.8|29106.8|77
1650527400000|2022-04-21 07:50:00|29136.8|29116.8|29128.3|29108.3|29137.5|29117.5|29126.1|29106.1|59
1650527700000|2022-04-21 07:55:00|29127.3|29107.3|29131.8|29111.8|29133.8|29113.8|29126.8|29106.8|71
1650528000000|2022-04-21 08:00:00|29132.2|29112.2|29149.2|29129.2|29152.3|29132.3|29132.2|29112.2|74
1650528300000|2022-04-21 08:05:00|29148.5|29128.5|29154|29134|29154.5|29134.5|29147.5|29127.5|83
1650528600000|2022-04-21 08:10:00|29152.5|29132.5|29168.8|29148.8|29192.3|29157.3|29151.7|29131.7|71
1650528900000|2022-04-21 08:15:00|29167.6|29147.6|29154.5|29134.5|29200.3|29167.5|29153.5|29133.5|108
1650529200000|2022-04-21 08:20:00|29154|29134|29166.5|29146.5|29167.5|29147.5|29154|29126.5|54
1650529500000|2022-04-21 08:25:00|29167.5|29147.5|29164.5|29144.5|29177|29157|29162.5|29142.5|89
1650529800000|2022-04-21 08:30:00|29164.2|29144.2|29163.5|29143.5|29164.8|29144.8|29152.4|29132.4|91
1650530100000|2022-04-21 08:35:00|29163|29143|29149.4|29129.4|29163|29143|29146.5|29126.5|70
1650530400000|2022-04-21 08:40:00|29149|29129|29146.4|29126.4|29150.1|29130.1|29146.1|29126.1|79
1650530700000|2022-04-21 08:45:00|29147|29127|29147.4|29127.4|29155.5|29128.1|29146.1|29120|19
1650531000000|2022-04-21 08:50:00|29149.4|29129.4|29152|29132|29153.5|29133.5|29149.4|29129.4|19
1650531300000|2022-04-21 08:55:00|29151.4|29131.4|29151.4|29131.4|29153.1|29133.1|29151.4|29131.4|15
1650531600000|2022-04-21 09:00:00|29152.1|29132.1|29137.4|29117.4|29155.1|29135.1|29137.4|29117.4|46
1650531900000|2022-04-21 09:05:00|29138.4|29118.4|29131.5|29111.5|29138.4|29118.4|29130|29110|36
1650532200000|2022-04-21 09:10:00|29131|29111|29126|29106|29131|29111|29116|29096|41
1650532500000|2022-04-21 09:15:00|29127.8|29107.8|29129.9|29109.9|29147|29126.4|29127.5|29107.5|80
1650532800000|2022-04-21 09:20:00|29127.5|29107.5|29131|29111|29131.5|29111.5|29127.5|29107.5|93
1650533100000|2022-04-21 09:25:00|29130.5|29110.5|29138|29118|29141|29121|29130.5|29110.5|18
1650533400000|2022-04-21 09:30:00|29137.5|29117.5|29141|29121|29141.8|29121.8|29137.5|29117.5|31
1650533700000|2022-04-21 09:35:00|29141.5|29121.5|29148.8|29128.8|29148.8|29128.8|29139.5|29119.5|79
1650534000000|2022-04-21 09:40:00|29149|29129|29149.4|29129.4|29149.4|29129.4|29148|29128|76
1650534300000|2022-04-21 09:45:00|29149.2|29129.2|29143.2|29123.2|29150.5|29130.5|29139.4|29119.4|53
1650534600000|2022-04-21 09:50:00|29143.7|29123.7|29144.4|29124.4|29144.9|29124.9|29143|29123|32
1650534900000|2022-04-21 09:55:00|29143.5|29123.5|29144.4|29124.4|29144.4|29124.4|29143.5|29123.5|20
1650535200000|2022-04-21 10:00:00|29143.5|29123.5|29144.2|29124.2|29144.4|29124.4|29143.5|29123.5|37
1650535500000|2022-04-21 10:05:00|29143.7|29123.7|29142.1|29122.1|29144.9|29124.9|29142.1|29122.1|18
1650535800000|2022-04-21 10:10:00|29142|29122|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|54
1650536100000|2022-04-21 10:15:00|29140|29120|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|43
1650536400000|2022-04-21 10:20:00|29142.1|29122.1|29141.5|29121.5|29142.1|29122.1|29139.5|29119.5|66
1650536700000|2022-04-21 10:25:00|29142.1|29122.1|29144.2|29124.2|29146.9|29126.9|29139.5|29119.5|76
1650537000000|2022-04-21 10:30:00|29144.5|29124.5|29144.1|29124.1|29144.5|29124.5|29142.1|29122.1|74
1650537300000|2022-04-21 10:35:00|29143.5|29123.5|29142.1|29122.1|29151.6|29124.5|29141.8|29116|70
1650537600000|2022-04-21 10:40:00|29144.1|29124.1|29144.1|29124.1|29144.5|29124.5|29142.1|29122.1|89
1650537900000|2022-04-21 10:45:00|29142.1|29122.1|29140.3|29120.3|29144.1|29124.1|29138|29118|90
1650538200000|2022-04-21 10:50:00|29141.5|29121.5|29142.5|29122.5|29142.8|29122.8|29140.3|29120.3|44
1650538500000|2022-04-21 10:55:00|29142.8|29122.8|29147.3|29127.3|29162.5|29142.5|29142.8|29122.8|42
1650538800000|2022-04-21 11:00:00|29149.9|29129.9|29157.4|29122.4|29157.4|29130.5|29149.5|29122.4|8
1650539100000|2022-04-21 11:05:00|29159.6|29124.6|29160.1|29125.1|29160.1|29125.1|29159.6|29124.6|2
1650541500000|2022-04-21 11:45:00|29162.6|29127.6|29172.6|29137.6|29174|29139|29157.5|29127.5|21
1650541800000|2022-04-21 11:50:00|29172.7|29137.7|29173.2|29138.2|29173.2|29138.2|29172.7|29137.7|2
1650542100000|2022-04-21 11:55:00|29168.4|29148.4|29176.4|29141.4|29176.9|29148.4|29165.9|29138.2|19
1650542400000|2022-04-21 12:00:00|29175.9|29140.9|29171.5|29151.5|29180.6|29155.1|29171.5|29140.4|11
1650542700000|2022-04-21 12:05:00|29173.5|29153.5|29173.3|29153.3|29183.1|29156.8|29171.5|29146.5|92
1650543000000|2022-04-21 12:10:00|29173.5|29153.5|29175.1|29155.1|29182.6|29157.5|29172|29146|60
1650543300000|2022-04-21 12:15:00|29175.2|29155.2|29172.5|29152.5|29179.9|29159.9|29172.5|29152.5|54
1650543600000|2022-04-21 12:20:00|29173.1|29153.1|29165.1|29145.1|29174.1|29154.1|29154.4|29119.4|55
1650543900000|2022-04-21 12:25:00|29163.5|29143.5|29172|29152|29172.5|29152.5|29162.5|29142.5|118
1650544200000|2022-04-21 12:30:00|29171.5|29151.5|29196.5|29161.5|29198|29165.8|29171.5|29151.5|90
1650544500000|2022-04-21 12:35:00|29193.9|29158.9|29186.4|29151.4|29196.5|29167.4|29176.5|29151.3|107
1650544800000|2022-04-21 12:40:00|29186.6|29151.6|29174.9|29139.9|29188.6|29156.5|29164.8|29129.8|109
1650545100000|2022-04-21 12:45:00|29172.6|29137.6|29175.6|29140.6|29177.6|29142.6|29172.5|29137.5|107
1650545400000|2022-04-21 12:50:00|29177|29142|29169.6|29134.6|29177.4|29142.4|29168.4|29133.4|54
1650545700000|2022-04-21 12:55:00|29168.4|29133.4|29150|29115|29171.6|29136.6|29149|29114|43
1650546000000|2022-04-21 13:00:00|29148.4|29113.4|29151.9|29116.9|29153.1|29118.1|29143.9|29108.9|9
1650546300000|2022-04-21 13:05:00|29153.1|29118.1|29147.5|29112.5|29157.3|29129.3|29136.7|29107.5|64
1650546600000|2022-04-21 13:10:00|29140.5|29120.5|29140|29120|29142.5|29122.5|29139|29119|64
1650546900000|2022-04-21 13:15:00|29139|29119|29140.5|29120.5|29140.8|29120.8|29139|29119|29
1650547200000|2022-04-21 13:20:00|29140.7|29120.7|29140|29120|29140.7|29120.7|29139.2|29119.2|40
1650547500000|2022-04-21 13:25:00|29139.3|29119.3|29139.3|29119.3|29140|29120|29139|29119|37
1650547800000|2022-04-21 13:30:00|29139.8|29119.8|29137|29117|29139.8|29119.8|29136.4|29116.4|50
1650548100000|2022-04-21 13:35:00|29136.9|29116.9|29137.8|29102.8|29137.8|29117|29127|29101.5|42
1650548400000|2022-04-21 13:40:00|29136.5|29101.5|29136.6|29101.6|29138.8|29110.6|29130.6|29100.8|56
1650548700000|2022-04-21 13:45:00|29136.5|29101.5|29142|29107|29142|29110.8|29128.7|29100.2|64
1650549000000|2022-04-21 13:50:00|29142.6|29107.6|29158|29123|29164.2|29129.2|29142|29107|41
1650549300000|2022-04-21 13:55:00|29157.6|29122.6|29164|29129|29164|29129|29153.8|29118.8|42
1650549600000|2022-04-21 14:00:00|29170|29135|29169.9|29134.9|29174.4|29139.4|29169.9|29134.9|20
1650549900000|2022-04-21 14:05:00|29169.8|29134.8|29172.4|29137.4|29172.9|29137.9|29169|29134|36
1650550200000|2022-04-21 14:10:00|29174.1|29139.1|29184.1|29149.1|29198.4|29166.1|29173.9|29138.9|20
1650550500000|2022-04-21 14:15:00|29184.3|29149.3|29179.6|29144.6|29186.1|29151.1|29179|29144|23
1650550800000|2022-04-21 14:20:00|29179|29144|29182|29147|29191.1|29156.1|29177|29142|25
1650551100000|2022-04-21 14:25:00|29191|29156|29180.5|29160.5|29193|29161.5|29179.2|29153.6|50
1650551400000|2022-04-21 14:30:00|29179.5|29159.5|29181.5|29161.5|29190.8|29163.1|29179.3|29153.6|67
1650551700000|2022-04-21 14:35:00|29181|29161|29190.5|29155.5|29190.6|29169.7|29174.1|29152.6|53
1650552000000|2022-04-21 14:40:00|29191.6|29156.6|29199.5|29164.5|29211|29179.6|29187.5|29155.5|26
1650552300000|2022-04-21 14:45:00|29199|29164|29192.8|29157.8|29200|29169.8|29189.8|29156.3|63
1650552600000|2022-04-21 14:50:00|29196.3|29161.3|29200.8|29165.8|29201.7|29166.7|29192.8|29157.8|47
1650552900000|2022-04-21 14:55:00|29201.6|29166.6|29227|29192|29229.7|29194.7|29196.6|29165.8|83
1650553200000|2022-04-21 15:00:00|29227.5|29192.5|29223.5|29203.5|29244.4|29209.4|29220.3|29192|83
1650553500000|2022-04-21 15:05:00|29224|29204|29252.5|29217.5|29252.5|29223.8|29223.5|29203.5|45
1650553800000|2022-04-21 15:10:00|29244|29224|29226.4|29191.4|29254.1|29224|29225|29190|45
1650554100000|2022-04-21 15:15:00|29226.8|29191.8|29226.4|29191.4|29226.9|29191.9|29226.4|29191.4|51
1650554400000|2022-04-21 15:20:00|29227.3|29192.3|29236.5|29201.5|29236.5|29201.5|29227|29192|43
1650554700000|2022-04-21 15:25:00|29236|29201|29235.5|29200.5|29239.5|29204.5|29221.6|29193.8|80
1650555000000|2022-04-21 15:30:00|29234.6|29199.6|29224.5|29204.5|29235|29215|29222.8|29199.6|26
1650555300000|2022-04-21 15:35:00|29226.5|29206.5|29226|29206|29234|29214|29226|29206|8
1650555600000|2022-04-21 15:40:00|29226.1|29206.1|29246.5|29226.5|29246.5|29226.5|29226.1|29206.1|21
1650555900000|2022-04-21 15:45:00|29246.6|29226.6|29258.8|29238.8|29265.1|29238.8|29246.6|29221.1|59
1650556200000|2022-04-21 15:50:00|29258.6|29238.6|29270.8|29235.8|29278|29251.1|29252.5|29222.8|63
1650556500000|2022-04-21 15:55:00|29270.6|29235.6|29268.5|29233.5|29272.4|29240.3|29255.3|29231.4|19
1650556800000|2022-04-21 16:00:00|29269.6|29234.6|29270.1|29235.1|29270.1|29235.1|29268.4|29233.4|32
1650557100000|2022-04-21 16:05:00|29268.4|29233.4|29257.8|29237.8|29270.1|29240.2|29257.1|29229.4|47
1650557400000|2022-04-21 16:10:00|29257.3|29237.3|29274.4|29239.4|29274.4|29241.8|29255.9|29234.6|63
1650557700000|2022-04-21 16:15:00|29274|29239|29283.8|29248.8|29284.4|29251.4|29271|29237.8|81
1650558000000|2022-04-21 16:20:00|29283.3|29248.3|29281.6|29261.6|29289.8|29263.8|29274|29247.3|75
1650558300000|2022-04-21 16:25:00|29281.3|29261.3|29272.7|29252.7|29282|29262|29263.5|29233.5|56
1650558600000|2022-04-21 16:30:00|29272.5|29252.5|29271.5|29236.5|29274.5|29254.5|29269|29234|43
1650558900000|2022-04-21 16:35:00|29270.8|29235.8|29270|29235|29274|29239|29270|29235|17
1650559200000|2022-04-21 16:40:00|29269.5|29234.5|29261.7|29226.7|29269.5|29234.5|29260.3|29225.3|21
1650559500000|2022-04-21 16:45:00|29261.5|29226.5|29261|29226|29261.5|29226.5|29261|29226|2
1650559800000|2022-04-21 16:50:00|29262.8|29227.8|29265.6|29230.6|29266.1|29231.1|29262.5|29227.5|15
1650560100000|2022-04-21 16:55:00|29265.3|29230.3|29268.6|29248.6|29273.8|29251.1|29257.4|29230.3|85
1650560400000|2022-04-21 17:00:00|29268|29248|29278|29243|29278.8|29252.1|29267.5|29242.5|60
1650560700000|2022-04-21 17:05:00|29279.5|29244.5|29270.5|29235.5|29282.5|29247.5|29266|29231|68
1650561000000|2022-04-21 17:10:00|29265.5|29230.5|29262|29227|29266|29231|29261.5|29226.5|37
1650561300000|2022-04-21 17:15:00|29262.5|29227.5|29261|29226|29265.5|29230.5|29258.3|29223.3|57
1650561600000|2022-04-21 17:20:00|29258.8|29223.8|29254|29219|29261|29226|29251.8|29216.8|83
1650561900000|2022-04-21 17:25:00|29246.5|29226.5|29259.5|29224.5|29264.5|29238.5|29246.5|29217|76
1650562200000|2022-04-21 17:30:00|29261.5|29226.5|29250|29230|29262.5|29231.8|29250|29221.8|75
1650562500000|2022-04-21 17:35:00|29251.1|29231.1|29250|29230|29251.1|29231.1|29250|29230|22
1650562800000|2022-04-21 17:40:00|29251.3|29231.3|29250|29230|29251.3|29231.3|29250|29230|18
1650563100000|2022-04-21 17:45:00|29250.8|29230.8|29250|29230|29251.1|29231.1|29250|29230|28
1650563400000|2022-04-21 17:50:00|29250.6|29230.6|29250|29230|29251.1|29231.1|29250|29230|32
1650563700000|2022-04-21 17:55:00|29250.8|29230.8|29250|29230|29251.1|29231.1|29250|29230|60
1650564000000|2022-04-21 18:00:00|29251|29231|29255|29235|29256.1|29236.1|29251|29231|61
1650564300000|2022-04-21 18:05:00|29255.1|29235.1|29258.3|29223.3|29258.3|29235.1|29247.5|29222.8|23
1650564600000|2022-04-21 18:10:00|29258.8|29223.8|29258.8|29223.8|29259.1|29224.1|29258.3|29223.3|11
1650564900000|2022-04-21 18:15:00|29259.3|29224.3|29260.3|29240.3|29271.8|29240.8|29257.5|29222.5|79
1650565200000|2022-04-21 18:20:00|29259.8|29239.8|29260|29240|29260.3|29240.3|29259.8|29239.8|37
1650565500000|2022-04-21 18:25:00|29260.1|29240.1|29260|29240|29260.1|29240.1|29260|29240|12
1650565800000|2022-04-21 18:30:00|29260.1|29240.1|29255|29235|29260.1|29240.1|29255|29235|28
1650566100000|2022-04-21 18:35:00|29255.1|29235.1|29255|29235|29255.1|29235.1|29255|29235|38
1650566400000|2022-04-21 18:40:00|29255.1|29235.1|29255|29235|29255.1|29235.1|29255|29235|16
1650566700000|2022-04-21 18:45:00|29255.1|29235.1|29267.3|29247.3|29270|29250|29255|29235|45
1650567000000|2022-04-21 18:50:00|29267.6|29247.6|29278.5|29243.5|29281.1|29254|29267.6|29242.8|29
1650567300000|2022-04-21 18:55:00|29277.8|29242.8|29273.1|29253.1|29282.5|29256.5|29273.1|29242.3|31
1650587400000|2022-04-22 00:30:00|29258.5|29216.5|29255|29217|29258.5|29217|29255|29215|5
1650588300000|2022-04-22 00:45:00|29256|29219|29259|29217|29259|29219|29256|29217|6
1650588600000|2022-04-22 00:50:00|29258.5|29216.5|29258.5|29216.5|29258.5|29216.5|29258.5|29216.5|1
1650588900000|2022-04-22 00:55:00|29260|29218|29258|29221|29261|29221|29258|29218|7
1650589200000|2022-04-22 01:00:00|29259|29219.5|29238.5|29218.5|29259|29230.5|29238.5|29217|36
1650589500000|2022-04-22 01:05:00|29239|29219|29240|29220|29240.1|29220.1|29238.1|29218.1|25
1650589800000|2022-04-22 01:10:00|29239.9|29219.9|29232.5|29212.5|29240.2|29220.2|29219.5|29199.5|68
1650590100000|2022-04-22 01:15:00|29229.5|29209.5|29223|29203|29229.5|29209.5|29222.5|29202.5|39
1650590400000|2022-04-22 01:20:00|29222.5|29202.5|29224.3|29204.3|29224.4|29204.4|29221.7|29201.7|35
1650590700000|2022-04-22 01:25:00|29223.7|29203.7|29226.7|29206.7|29227.8|29207.8|29223|29203|43
1650591000000|2022-04-22 01:30:00|29226.5|29206.5|29225|29205|29231.7|29211.7|29225|29205|55
1650591300000|2022-04-22 01:35:00|29224.4|29204.4|29225.4|29205.4|29225.8|29205.8|29206.5|29186.5|122
1650591600000|2022-04-22 01:40:00|29224.9|29204.9|29246.8|29226.8|29266.6|29234.5|29223.4|29203.4|117
1650591900000|2022-04-22 01:45:00|29247.8|29227.8|29257.3|29237.3|29268.7|29248.7|29246.8|29226.8|90
1650592200000|2022-04-22 01:50:00|29252.9|29232.9|29244.8|29224.8|29252.9|29232.9|29244.4|29224.4|98
1650592500000|2022-04-22 01:55:00|29244.4|29224.4|29247.5|29227.5|29247.5|29227.5|29239.4|29219.4|49
1650592800000|2022-04-22 02:00:00|29249.5|29229.5|29246.6|29226.6|29257.5|29237.5|29246.6|29226.6|58
1650593100000|2022-04-22 02:05:00|29246.9|29226.9|29254.6|29234.6|29256|29236|29246.9|29226.9|50
1650593400000|2022-04-22 02:10:00|29252.1|29232.1|29260.3|29240.3|29262.3|29242.3|29252|29232|71
1650593700000|2022-04-22 02:15:00|29259.8|29239.8|29267.6|29247.6|29268.7|29248.7|29259.8|29239.8|88
1650594000000|2022-04-22 02:20:00|29267.8|29247.8|29265.8|29245.8|29271.8|29251.8|29264.8|29244.8|95
1650594300000|2022-04-22 02:25:00|29264.8|29244.8|29254.8|29234.8|29267.9|29247.9|29254.4|29234.4|56
1650594600000|2022-04-22 02:30:00|29255|29235|29251.8|29231.8|29257.3|29237.3|29249.8|29229.8|82
1650594900000|2022-04-22 02:35:00|29252.3|29232.3|29257.6|29237.6|29258|29238|29251.8|29231.8|40
1650595200000|2022-04-22 02:40:00|29257.8|29237.8|29254.8|29234.8|29257.8|29237.8|29254.6|29234.6|29
1650595500000|2022-04-22 02:45:00|29254.6|29234.6|29253.9|29233.9|29261.8|29241.8|29249|29229|92
1650595800000|2022-04-22 02:50:00|29254|29234|29238.7|29218.7|29256|29236|29238.7|29218.7|62
1650596100000|2022-04-22 02:55:00|29239.9|29219.9|29252|29232|29252|29232|29238.7|29218.7|75
1650596400000|2022-04-22 03:00:00|29251.5|29231.5|29272|29252|29284|29263.2|29248.5|29228.5|123
1650596700000|2022-04-22 03:05:00|29272.5|29252.5|29260|29240|29272.5|29252.5|29258.5|29238.5|32
1650597000000|2022-04-22 03:10:00|29259.5|29239.5|29243.3|29223.3|29260|29240|29242.8|29222.8|53
1650597300000|2022-04-22 03:15:00|29242.8|29222.8|29252.8|29232.8|29252.8|29232.8|29242.8|29222.8|31
1650597600000|2022-04-22 03:20:00|29252.3|29232.3|29253|29233|29257.3|29237.3|29251.8|29231.8|31
1650597900000|2022-04-22 03:25:00|29253.5|29233.5|29246.8|29226.8|29257.4|29237.4|29237.8|29217.8|75
1650598200000|2022-04-22 03:30:00|29247|29227|29251.8|29231.8|29252.3|29232.3|29238.1|29218.1|40
1650598500000|2022-04-22 03:35:00|29251.5|29231.5|29258|29238|29258.5|29238.5|29250|29230|32
1650598800000|2022-04-22 03:40:00|29257.8|29237.8|29255.5|29235.5|29257.8|29237.8|29255|29235|11
1650599100000|2022-04-22 03:45:00|29255|29235|29253.3|29233.3|29259.5|29239.5|29253.3|29233.3|27
1650599400000|2022-04-22 03:50:00|29253|29233|29248|29228|29253.8|29233.8|29248|29228|61
1650599700000|2022-04-22 03:55:00|29248.3|29228.3|29240.5|29220.5|29248.6|29228.6|29238|29218|74
1650600000000|2022-04-22 04:00:00|29240|29220|29241|29221|29242|29222|29239.4|29219.4|79
1650600300000|2022-04-22 04:05:00|29241.4|29221.4|29230.5|29210.5|29242|29222|29230|29210|89
1650600600000|2022-04-22 04:10:00|29229.4|29209.4|29236|29216|29237|29217|29229.4|29209.4|50
1650600900000|2022-04-22 04:15:00|29235.5|29215.5|29235.5|29215.5|29237.1|29217.1|29234.4|29214.4|25
1650601200000|2022-04-22 04:20:00|29233.5|29213.5|29229.5|29209.5|29235|29215|29226.9|29206.9|134
1650601500000|2022-04-22 04:25:00|29229|29209|29234.3|29214.3|29234.3|29214.3|29227.7|29207.7|44
1650601800000|2022-04-22 04:30:00|29234|29214|29231.8|29211.8|29235.4|29215.4|29230.4|29210.4|49
1650602100000|2022-04-22 04:35:00|29231.4|29211.4|29228.5|29208.5|29232.3|29212.3|29228|29208|31
1650602400000|2022-04-22 04:40:00|29228.6|29208.6|29228|29208|29228.8|29208.8|29227.8|29207.8|15
1650602700000|2022-04-22 04:45:00|29227|29207|29222.6|29202.6|29227|29207|29222.6|29202.6|32
1650603000000|2022-04-22 04:50:00|29222.3|29202.3|29215|29195|29222.6|29202.6|29214|29194|84
1650603300000|2022-04-22 04:55:00|29216|29196|29218.3|29198.3|29219.1|29199.1|29212.5|29192.5|35
1650603600000|2022-04-22 05:00:00|29218|29198|29204.5|29184.5|29219|29199|29204.4|29184.4|99
1650603900000|2022-04-22 05:05:00|29204.6|29184.6|29204.5|29184.5|29205.7|29185.7|29193.5|29173.5|67
1650604200000|2022-04-22 05:10:00|29205.1|29185.1|29207|29187|29207|29187|29203.4|29183.4|29
1650604500000|2022-04-22 05:15:00|29206.8|29186.8|29215.5|29195.5|29215.5|29195.5|29206.8|29186.8|16
1650604800000|2022-04-22 05:20:00|29214.5|29194.5|29211|29191|29215|29195|29210|29190|8
1650605100000|2022-04-22 05:25:00|29211.5|29191.5|29225|29205|29225|29205|29207.5|29187.5|45
1650605400000|2022-04-22 05:30:00|29226|29206|29219.4|29199.4|29226.1|29206.1|29219.4|29199.4|31
1650605700000|2022-04-22 05:35:00|29220|29200|29224|29189|29224.5|29200|29216.5|29189|21
1650606000000|2022-04-22 05:40:00|29224.5|29189.5|29217.5|29197.5|29225|29197.5|29217.5|29188.5|15
1650606300000|2022-04-22 05:45:00|29223.5|29188.5|29219.5|29199.5|29223.5|29199.5|29217.5|29188.5|8
1650606600000|2022-04-22 05:50:00|29217|29197|29212|29192|29217|29197|29210|29190|25
1650606900000|2022-04-22 05:55:00|29213.4|29193.4|29208|29188|29214.5|29194.5|29205.1|29185.1|45
1650607200000|2022-04-22 06:00:00|29207.5|29187.5|29194|29174|29208|29188|29186.5|29166.5|94
1650607500000|2022-04-22 06:05:00|29195.1|29175.1|29203.5|29183.5|29204.9|29184.9|29194|29174|85
1650607800000|2022-04-22 06:10:00|29205.3|29185.3|29212|29192|29216.3|29196.3|29202.5|29182.5|47
1650608100000|2022-04-22 06:15:00|29209.4|29189.4|29206.5|29186.5|29210.7|29190.7|29203.2|29183.2|123
1650608400000|2022-04-22 06:20:00|29207.8|29187.8|29208|29188|29214.6|29194.6|29207.5|29187.5|98
1650608700000|2022-04-22 06:25:00|29207.4|29187.4|29207.2|29187.2|29212.1|29192.1|29203.4|29183.4|104
1650609000000|2022-04-22 06:30:00|29204.4|29184.4|29220.4|29200.4|29220.8|29200.8|29203|29183|98
1650609300000|2022-04-22 06:35:00|29220.7|29200.7|29209|29189|29220.8|29200.8|29209|29189|28
1650609600000|2022-04-22 06:40:00|29209.3|29189.3|29214.1|29194.1|29217.3|29197.3|29208.5|29188.5|57
1650609900000|2022-04-22 06:45:00|29214.2|29194.2|29213.1|29193.1|29214.3|29194.3|29205.4|29185.4|71
1650610200000|2022-04-22 06:50:00|29212.6|29192.6|29218.7|29198.7|29218.7|29198.7|29212.4|29192.4|79
1650610500000|2022-04-22 06:55:00|29219.3|29199.3|29223.8|29203.8|29227.5|29207.5|29219.3|29199.3|58
1650610800000|2022-04-22 07:00:00|29224.1|29204.1|29222.3|29202.3|29224.1|29204.1|29219.7|29199.7|54
1650611100000|2022-04-22 07:05:00|29222.5|29202.5|29248.3|29228.3|29248.3|29228.3|29221.7|29201.7|91
1650611400000|2022-04-22 07:10:00|29249.5|29229.5|29233.7|29213.7|29249.5|29229.5|29223.7|29203.7|115
1650611700000|2022-04-22 07:15:00|29233.5|29213.5|29220.5|29200.5|29234.1|29214.1|29218.3|29198.3|246
1650612000000|2022-04-22 07:20:00|29219.8|29199.8|29224|29204|29228.7|29208.7|29219.8|29199.8|86
1650612300000|2022-04-22 07:25:00|29224.4|29204.4|29228|29208|29228.5|29208.5|29224|29204|63
1650612600000|2022-04-22 07:30:00|29228.5|29208.5|29232.8|29212.8|29233.4|29213.4|29228|29208|70
1650612900000|2022-04-22 07:35:00|29233.1|29213.1|29220.7|29200.7|29233.9|29213.9|29220.7|29200.7|125
1650613200000|2022-04-22 07:40:00|29220.9|29200.9|29231.3|29211.3|29231.3|29211.3|29220.7|29200.7|101
1650613500000|2022-04-22 07:45:00|29231.8|29211.8|29228.8|29208.8|29236|29216|29227.4|29207.4|79
1650613800000|2022-04-22 07:50:00|29229.3|29209.3|29229|29209|29233.9|29213.9|29224.8|29204.8|85
1650614100000|2022-04-22 07:55:00|29229.4|29209.4|29227|29207|29234.1|29214.1|29224|29204|88
1650614400000|2022-04-22 08:00:00|29227.5|29207.5|29232.8|29212.8|29235.3|29215.3|29224.4|29204.4|93
1650614700000|2022-04-22 08:05:00|29233.1|29213.1|29234.8|29214.8|29238|29218|29231.4|29211.4|110
1650615000000|2022-04-22 08:10:00|29234.3|29214.3|29245.3|29225.3|29245.3|29225.3|29228.5|29208.5|64
1650615300000|2022-04-22 08:15:00|29245.8|29225.8|29249.8|29229.8|29257.3|29230.8|29245.3|29217.8|63
1650615600000|2022-04-22 08:20:00|29256.3|29221.3|29251.3|29231.3|29256.8|29231.8|29246.3|29220|129
1650615900000|2022-04-22 08:25:00|29251.8|29231.8|29259.5|29239.5|29260.8|29240.8|29247.5|29227.5|72
1650616200000|2022-04-22 08:30:00|29259.2|29239.2|29258.5|29238.5|29262.5|29242.5|29256|29236|54
1650616500000|2022-04-22 08:35:00|29258|29238|29264|29244|29265.1|29245.1|29258|29238|87
1650616800000|2022-04-22 08:40:00|29263.5|29243.5|29265.1|29245.1|29266.5|29246.5|29261.5|29241.5|45
1650617100000|2022-04-22 08:45:00|29264.5|29244.5|29264.5|29244.5|29266.5|29246.5|29263.5|29243.5|29
1650617400000|2022-04-22 08:50:00|29264.4|29244.4|29266.1|29246.1|29266.3|29246.3|29259.3|29239.3|44
1650617700000|2022-04-22 08:55:00|29266.5|29246.5|29273.3|29253.3|29280.1|29253.3|29266.1|29240.5|44
1650618000000|2022-04-22 09:00:00|29273.7|29253.7|29272|29252|29275.4|29255.4|29271.1|29251.1|49
1650618300000|2022-04-22 09:05:00|29271.5|29251.5|29272.5|29252.5|29273.8|29253.8|29270|29250|43
1650618600000|2022-04-22 09:10:00|29271.1|29251.1|29260.5|29240.5|29272.5|29252.5|29258.5|29238.5|85
1650618900000|2022-04-22 09:15:00|29260|29240|29258.3|29238.3|29261|29241|29258|29238|59
1650619200000|2022-04-22 09:20:00|29258|29238|29258.8|29238.8|29259|29239|29257.8|29237.8|29
1650619500000|2022-04-22 09:25:00|29258.3|29238.3|29259|29239|29259.4|29239.4|29254.5|29234.5|32
1650619800000|2022-04-22 09:30:00|29258.8|29238.8|29258.8|29238.8|29263.5|29243.5|29258.3|29238.3|36
1650620100000|2022-04-22 09:35:00|29258.3|29238.3|29258.8|29238.8|29259.3|29239.3|29258.3|29238.3|26
1650620400000|2022-04-22 09:40:00|29258.3|29238.3|29258|29238|29258.8|29238.8|29257.8|29237.8|22
1650620700000|2022-04-22 09:45:00|29257.8|29237.8|29258|29238|29258.3|29238.3|29257.8|29237.8|20
1650621000000|2022-04-22 09:50:00|29257.8|29237.8|29258.5|29238.5|29258.6|29238.6|29257.8|29237.8|10
1650621300000|2022-04-22 09:55:00|29258|29238|29257.5|29237.5|29258|29238|29254.3|29234.3|28
1650621600000|2022-04-22 10:00:00|29257.8|29237.8|29263.8|29243.8|29264.5|29244.5|29257|29237|69
1650621900000|2022-04-22 10:05:00|29263.3|29243.3|29270.1|29250.1|29271.5|29251.5|29262.5|29242.5|70
1650622200000|2022-04-22 10:10:00|29269.5|29249.5|29269.3|29249.3|29271.5|29251.5|29267|29247|67
1650622500000|2022-04-22 10:15:00|29269.6|29249.6|29264.1|29244.1|29271.1|29251.1|29262.1|29242.1|37
1650622800000|2022-04-22 10:20:00|29263.1|29243.1|29268.6|29248.6|29268.6|29248.6|29262.1|29242.1|38
1650623100000|2022-04-22 10:25:00|29268.1|29248.1|29262.5|29242.5|29269.6|29249.6|29261|29241|56
1650623400000|2022-04-22 10:30:00|29262|29242|29251.5|29231.5|29262.5|29242.5|29251|29231|59
1650623700000|2022-04-22 10:35:00|29251.1|29231.1|29251.5|29231.5|29253.1|29233.1|29251.1|29231.1|42
1650624000000|2022-04-22 10:40:00|29253.1|29233.1|29256|29221|29256.1|29233.1|29249.5|29219.9|48
1650624300000|2022-04-22 10:45:00|29256.1|29221.1|29257.5|29237.5|29257.5|29237.5|29252.1|29219.9|43
1650624600000|2022-04-22 10:50:00|29257.1|29237.1|29253.3|29233.3|29258.8|29238.8|29247|29227|89
1650624900000|2022-04-22 10:55:00|29254|29234|29256.8|29236.8|29257.5|29237.5|29252.5|29232.5|71
1650625200000|2022-04-22 11:00:00|29257|29237|29256.5|29236.5|29257|29237|29255.1|29235.1|10
1650625500000|2022-04-22 11:05:00|29256|29236|29256|29236|29256.5|29236.5|29256|29236|3
1650625800000|2022-04-22 11:10:00|29255.6|29235.6|29250.5|29230.5|29256|29236|29249.6|29229.6|17
1650626100000|2022-04-22 11:15:00|29249.1|29229.1|29245.7|29210.7|29252.7|29229.1|29240.7|29210.5|61
1650626400000|2022-04-22 11:20:00|29240|29220|29225.4|29205.4|29240.7|29220.7|29225.4|29205.4|65
1650626700000|2022-04-22 11:25:00|29231.9|29196.9|29232.5|29197.5|29234|29209.5|29227|29195.9|36
1650627000000|2022-04-22 11:30:00|29232|29197|29233|29198|29233.1|29208.5|29228.1|29196.9|56
1650627300000|2022-04-22 11:35:00|29233.1|29198.1|29224.5|29204.5|29234.6|29208.5|29224.5|29194.9|98
1650627600000|2022-04-22 11:40:00|29226.1|29206.1|29223.5|29203.5|29226.5|29206.5|29222.5|29202.5|89
1650627900000|2022-04-22 11:45:00|29222.5|29202.5|29223.5|29203.5|29225.6|29205.6|29222.5|29202.5|79
1650628200000|2022-04-22 11:50:00|29225.1|29205.1|29228.6|29208.6|29231.5|29211.5|29222.5|29202.5|94
1650628500000|2022-04-22 11:55:00|29231.3|29211.3|29236.5|29216.5|29236.8|29216.8|29227.5|29207.5|56
1650628800000|2022-04-22 12:00:00|29236.2|29216.2|29241.5|29221.5|29245.5|29225.5|29235.7|29215.7|81
1650629100000|2022-04-22 12:05:00|29241.1|29221.1|29244.5|29224.5|29244.5|29224.5|29236.5|29216.5|67
1650629400000|2022-04-22 12:10:00|29245|29225|29249.1|29229.1|29250|29230|29244.5|29224.5|44
1650629700000|2022-04-22 12:15:00|29248.8|29228.8|29248.8|29228.8|29256.5|29236.5|29247.5|29227.5|67
1650630000000|2022-04-22 12:20:00|29249.1|29229.1|29250.1|29230.1|29252.1|29232.1|29247.5|29227.5|62
1650630300000|2022-04-22 12:25:00|29249.5|29229.5|29250.1|29230.1|29252.1|29232.1|29248.1|29228.1|36
1650630600000|2022-04-22 12:30:00|29249.8|29229.8|29249.8|29229.8|29251.8|29231.8|29248.1|29228.1|45
1650630900000|2022-04-22 12:35:00|29251|29231|29249.5|29229.5|29251.5|29231.5|29245.1|29225.1|62
1650631200000|2022-04-22 12:40:00|29250.5|29230.5|29248.5|29228.5|29251.1|29231.1|29247.5|29227.5|57
1650631500000|2022-04-22 12:45:00|29248.4|29228.4|29242.5|29222.5|29250.1|29230.1|29242.1|29222.1|52
1650631800000|2022-04-22 12:50:00|29247.3|29227.3|29248.5|29228.5|29249.1|29229.1|29245|29225|26
1650632100000|2022-04-22 12:55:00|29247.5|29227.5|29244.5|29224.5|29247.5|29227.5|29244.3|29224.3|5
1650632400000|2022-04-22 13:00:00|29244|29224|29244|29224|29244.5|29224.5|29243.5|29223.5|8
1650632700000|2022-04-22 13:05:00|29244.5|29224.5|29242|29222|29246.6|29226.6|29241.5|29221.5|13
1650633000000|2022-04-22 13:10:00|29241.6|29221.6|29255.6|29220.6|29255.6|29228.7|29241.6|29220.6|20
1650633300000|2022-04-22 13:15:00|29256.2|29221.2|29255.7|29220.7|29256.2|29221.2|29255.1|29220.1|16
1650633600000|2022-04-22 13:20:00|29255.1|29220.1|29248.2|29228.2|29256.5|29228.5|29248.2|29220.1|14
1650633900000|2022-04-22 13:25:00|29248.5|29228.5|29247.1|29227.1|29248.8|29228.8|29247.1|29227.1|4
1650634200000|2022-04-22 13:30:00|29247.6|29227.6|29248.9|29228.9|29253.1|29233.1|29247.6|29227.6|66
1650634500000|2022-04-22 13:35:00|29249.4|29229.4|29258.5|29223.5|29260|29230.4|29247.1|29223.5|36
1650634800000|2022-04-22 13:40:00|29259.3|29224.3|29265|29230|29265.5|29238.9|29250.8|29223|74
1650635100000|2022-04-22 13:45:00|29257.5|29237.5|29272.5|29237.5|29274|29245.5|29255|29235|24
1650635400000|2022-04-22 13:50:00|29272|29237|29269.5|29234.5|29272.5|29237.5|29268|29233|43
1650635700000|2022-04-22 13:55:00|29262.5|29242.5|29268.5|29248.5|29269|29249|29262.5|29242.5|8
1650636000000|2022-04-22 14:00:00|29268|29248|29267.5|29247.5|29270.5|29248|29265.5|29235.5|9
1650636300000|2022-04-22 14:05:00|29261.5|29241.5|29269|29234|29270|29241.5|29260.5|29232|16
1650636600000|2022-04-22 14:10:00|29269.5|29234.5|29273.4|29238.4|29273.4|29238.4|29269.5|29234.5|17
1650636900000|2022-04-22 14:15:00|29273.5|29238.5|29280.1|29245.1|29280.1|29245.1|29273.5|29238.5|18
1650637200000|2022-04-22 14:20:00|29285.1|29250.1|29285.9|29250.9|29287.7|29252.7|29283.9|29248.9|21
1650637500000|2022-04-22 14:25:00|29284.9|29249.9|29285.1|29250.1|29287.7|29252.7|29281.9|29246.9|112
1650637800000|2022-04-22 14:30:00|29285.2|29250.2|29291|29256|29294|29259|29282.4|29247.4|78
1650638100000|2022-04-22 14:35:00|29291.5|29256.5|29292|29257|29293|29258|29291.5|29256.5|18
1650638400000|2022-04-22 14:40:00|29291|29256|29290|29255|29292.5|29257.5|29290|29255|8
1650638700000|2022-04-22 14:45:00|29289.5|29254.5|29290|29255|29291.5|29256.5|29289.5|29254.5|18
1650639000000|2022-04-22 14:50:00|29290.4|29255.4|29283.5|29263.5|29290.4|29264.5|29282.5|29255|22
1650639300000|2022-04-22 14:55:00|29284.5|29264.5|29290|29255|29291|29264.5|29283.4|29255|9
1650639600000|2022-04-22 15:00:00|29290.5|29255.5|29290.5|29255.5|29292|29257|29289.9|29254.9|29
1650639900000|2022-04-22 15:05:00|29291.5|29256.5|29305|29270|29305.9|29270.9|29290|29255|34
1650640200000|2022-04-22 15:10:00|29305.4|29270.4|29305|29270|29305.5|29270.5|29304.5|29269.5|14
1650640500000|2022-04-22 15:15:00|29305.5|29270.5|29298|29278|29306|29278|29298|29267.5|18
1650640800000|2022-04-22 15:20:00|29298.5|29278.5|29292|29272|29306|29278.5|29292|29267.5|21
1650641100000|2022-04-22 15:25:00|29292.5|29272.5|29300.5|29265.5|29301.5|29274|29292.5|29262.3|30
1650641400000|2022-04-22 15:30:00|29301.2|29266.2|29300.5|29265.5|29301.5|29266.5|29300.5|29265.5|25
1650641700000|2022-04-22 15:35:00|29301|29266|29305.1|29270.1|29307|29272|29301|29266|27
1650642000000|2022-04-22 15:40:00|29305.6|29270.6|29307.6|29272.6|29308.1|29273.1|29305.5|29270.5|16
1650642300000|2022-04-22 15:45:00|29307.1|29272.1|29307.1|29272.1|29307.1|29272.1|29306.6|29271.6|3
1650642600000|2022-04-22 15:50:00|29305.3|29270.3|29305.8|29270.8|29305.8|29270.8|29305.3|29270.3|2
1650642900000|2022-04-22 15:55:00|29306.3|29271.3|29306.5|29271.5|29306.8|29271.8|29306.1|29271.1|11
1650643200000|2022-04-22 16:00:00|29306.1|29271.1|29306.6|29271.6|29306.6|29271.6|29306.1|29271.1|2
1650643500000|2022-04-22 16:05:00|29306.1|29271.1|29303.6|29268.6|29306.1|29271.1|29303.6|29268.6|22
1650643800000|2022-04-22 16:10:00|29303.1|29268.1|29304.3|29269.3|29304.3|29269.3|29302.6|29267.6|33
1650644100000|2022-04-22 16:15:00|29304.8|29269.8|29304.8|29269.8|29304.8|29269.8|29304.5|29269.5|39
1650644400000|2022-04-22 16:20:00|29304.6|29269.6|29306.1|29271.1|29307.1|29272.1|29304.5|29269.5|19
1650644700000|2022-04-22 16:25:00|29306|29271|29309.7|29274.7|29309.7|29274.7|29303.1|29268.1|28
1650645000000|2022-04-22 16:30:00|29310|29275|29310.6|29275.6|29310.6|29275.6|29309.1|29274.1|15
1650645300000|2022-04-22 16:35:00|29309.5|29274.5|29306.5|29271.5|29310.6|29275.6|29306|29271|38
1650645600000|2022-04-22 16:40:00|29308.5|29273.5|29310.6|29275.6|29310.6|29275.6|29308.5|29273.5|18
1650645900000|2022-04-22 16:45:00|29309.5|29274.5|29304.5|29269.5|29310.6|29280.5|29300|29268.2|32
1650646200000|2022-04-22 16:50:00|29304|29269|29297|29277|29304.5|29277.5|29297|29269|4
1650646500000|2022-04-22 16:55:00|29297.5|29277.5|29298|29278|29300|29280|29297.5|29277.5|4
1650646800000|2022-04-22 17:00:00|29297.5|29277.5|29313|29278|29314.5|29286.5|29297.5|29277|28
1650647100000|2022-04-22 17:05:00|29313.5|29278.5|29313.5|29278.5|29313.5|29278.5|29313.5|29278.5|1
1650647400000|2022-04-22 17:10:00|29312.7|29277.7|29310|29275|29312.7|29277.7|29310|29275|24
1650647700000|2022-04-22 17:15:00|29310.1|29275.1|29306.2|29271.2|29310.1|29275.1|29305.3|29270.3|34
1650648000000|2022-04-22 17:20:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|18
1650648300000|2022-04-22 17:25:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|28
1650648600000|2022-04-22 17:30:00|29305.3|29270.3|29306.2|29271.2|29306.2|29271.2|29305.3|29270.3|14
1650648900000|2022-04-22 17:35:00|29305.7|29270.7|29305.5|29270.5|29306.2|29271.2|29304.7|29269.7|37
1650649200000|2022-04-22 17:40:00|29304.7|29269.7|29305.5|29270.5|29305.5|29270.5|29304.7|29269.7|26
1650649500000|2022-04-22 17:45:00|29304.7|29269.7|29302.8|29267.8|29305.5|29270.5|29302.3|29267.3|37
1650649800000|2022-04-22 17:50:00|29302.7|29267.7|29301.8|29266.8|29303.3|29276.5|29295.2|29266.8|57
1650650100000|2022-04-22 17:55:00|29301.7|29266.7|29303|29268|29304|29269|29301.2|29266.2|75
1650650400000|2022-04-22 18:00:00|29302.4|29267.4|29304.5|29269.5|29304.5|29269.5|29300.7|29265.7|61
1650650700000|2022-04-22 18:05:00|29303.5|29268.5|29293|29273|29303.5|29273|29292.5|29265|18
1650651300000|2022-04-22 18:15:00|29293.5|29273.5|29294.5|29274.5|29294.5|29274.5|29293.5|29273.5|4
1650651600000|2022-04-22 18:20:00|29301.5|29266.5|29291.5|29256.5|29301.8|29270.1|29287.9|29252.9|13
1650651900000|2022-04-22 18:25:00|29283.6|29248.6|29295.6|29260.6|29295.6|29260.6|29283.6|29248.6|5
1650652200000|2022-04-22 18:30:00|29295.5|29260.5|29290|29255|29295.5|29260.5|29290|29255|2
1650652500000|2022-04-22 18:35:00|29295|29260|29294|29259|29301.5|29266.5|29294|29259|15
1650652800000|2022-04-22 18:40:00|29291.5|29256.5|29284.6|29249.6|29291.5|29256.5|29284.6|29249.6|6
1650653100000|2022-04-22 18:45:00|29291.5|29256.5|29291.5|29256.5|29297.5|29256.5|29291.5|29255.5|3
1650653400000|2022-04-22 18:50:00|29288|29253|29291.5|29256.5|29291.5|29256.5|29287.6|29252.6|4
1650653700000|2022-04-22 18:55:00|29287.6|29252.6|29286.9|29251.9|29290.6|29255.6|29286.6|29251.6|4
1650654000000|2022-04-22 19:00:00|29285.5|29250.5|29289.9|29254.9|29289.9|29254.9|29285.5|29250.5|6
1650654300000|2022-04-22 19:05:00|29294.5|29259.5|29291.7|29256.7|29294.5|29259.5|29291.7|29256.7|8
1650654600000|2022-04-22 19:10:00|29287.6|29252.6|29287.6|29252.6|29287.6|29252.6|29287.6|29252.6|1
1650654900000|2022-04-22 19:15:00|29288.1|29253.1|29287.1|29252.1|29288.1|29253.1|29287.1|29252.1|3
1650655500000|2022-04-22 19:25:00|29285.1|29250.1|29289|29253.9|29290|29254.9|29283.1|29248.1|7
1650655800000|2022-04-22 19:30:00|29279.1|29244.1|29282.9|29247.9|29282.9|29247.9|29279.1|29244.1|4
1650656400000|2022-04-22 19:40:00|29281.9|29246.9|29281.9|29246.9|29281.9|29246.9|29281.9|29246.9|1
1650656700000|2022-04-22 19:45:00|29280.9|29245.9|29287.1|29248|29288.1|29249|29276.2|29241.2|66
1650657000000|2022-04-22 19:50:00|29287|29247|29283.3|29248|29297.5|29258.9|29283.3|29244.6|41
1650657300000|2022-04-22 19:55:00|29293.4|29247|29291.6|29249.6|29293.4|29251.4|29283.3|29247|36
1650846600000|2022-04-25 00:30:00|29309.5|29267.5|29309.5|29267.5|29309.5|29267.5|29309.5|29267.5|1
1650847200000|2022-04-25 00:40:00|29301.4|29259.4|29288.8|29246.8|29301.4|29259.4|29274.8|29232.8|7
1650847500000|2022-04-25 00:45:00|29288.6|29246.6|29288.6|29246.6|29288.6|29246.6|29288.6|29246.6|1
1650847800000|2022-04-25 00:50:00|29286.1|29244.1|29279.6|29237.6|29286.1|29244.1|29279.6|29237.6|3
1650848100000|2022-04-25 00:55:00|29279.8|29237.8|29279.8|29237.8|29279.8|29237.8|29279.8|29237.8|1
1650848400000|2022-04-25 01:00:00|29280.2|29238.2|29299|29257|29299|29257|29280|29238|8
1650848700000|2022-04-25 01:05:00|29301.4|29259.4|29305|29270|29311.5|29274.9|29289.4|29248.5|67
1650849000000|2022-04-25 01:10:00|29304.5|29269.5|29319|29299|29319.5|29299.5|29304|29269|42
1650849300000|2022-04-25 01:15:00|29319.1|29299.1|29342.5|29307.5|29343|29315|29319|29299|52
1650849600000|2022-04-25 01:20:00|29345.6|29310.6|29342.4|29322.4|29349.5|29322.4|29341.4|29309.9|14
1650849900000|2022-04-25 01:25:00|29342|29322|29358.1|29338.1|29358.5|29338.5|29339.5|29314|55
1650850200000|2022-04-25 01:30:00|29358.5|29338.5|29371.3|29351.3|29374.3|29354.3|29354.5|29334.5|107
1650850500000|2022-04-25 01:35:00|29370.8|29350.8|29352.5|29332.5|29382.7|29362.7|29349.5|29329.5|119
1650850800000|2022-04-25 01:40:00|29348.4|29328.4|29355.3|29335.3|29356.7|29336.7|29347.6|29327.6|64
1650851100000|2022-04-25 01:45:00|29356.4|29336.4|29364.5|29344.5|29377|29357|29353.8|29333.8|105
1650851400000|2022-04-25 01:50:00|29366|29346|29361.8|29341.8|29370.5|29350.5|29361.3|29341.3|56
1650851700000|2022-04-25 01:55:00|29361|29341|29375|29355|29402.9|29367.9|29360|29340|91
1650852000000|2022-04-25 02:00:00|29370|29350|29356|29336|29373.5|29353.5|29354.5|29334.5|129
1650852300000|2022-04-25 02:05:00|29355.5|29335.5|29343.5|29323.5|29363|29343|29343.5|29323.5|56
1650852600000|2022-04-25 02:10:00|29345|29325|29369.9|29334.9|29439|29397|29343.5|29323.5|175
1650852900000|2022-04-25 02:15:00|29370.5|29335.5|29347.2|29327.2|29370.5|29339.5|29342.6|29318.8|151
1650853200000|2022-04-25 02:20:00|29349|29329|29345|29325|29354.3|29334.3|29342.6|29322.6|77
1650853500000|2022-04-25 02:25:00|29346.2|29326.2|29345|29325|29350.2|29330.2|29345|29325|158
1650853800000|2022-04-25 02:30:00|29344.9|29324.9|29329.2|29309.2|29344.9|29324.9|29327|29307|74
1650854100000|2022-04-25 02:35:00|29328.2|29308.2|29335.5|29315.5|29335.5|29315.5|29322.4|29302.4|70
1650854400000|2022-04-25 02:40:00|29335|29315|29334|29314|29337|29317|29332.4|29312.4|74
1650854700000|2022-04-25 02:45:00|29332.4|29312.4|29326|29306|29334|29314|29326|29306|69
1650855000000|2022-04-25 02:50:00|29326.5|29306.5|29332.5|29312.5|29332.5|29312.5|29325.8|29305.8|53
1650855300000|2022-04-25 02:55:00|29332|29312|29331|29311|29334|29314|29329.6|29309.6|48
1650855600000|2022-04-25 03:00:00|29330.5|29310.5|29333.5|29313.5|29333.5|29313.5|29330|29310|14
1650855900000|2022-04-25 03:05:00|29334|29314|29337|29317|29341|29321|29334|29314|20
1650856200000|2022-04-25 03:10:00|29336.5|29316.5|29332.5|29312.5|29337.5|29317.5|29331.5|29311.5|23
1650856500000|2022-04-25 03:15:00|29333|29313|29333|29313|29333.5|29313.5|29330.5|29310.5|15
1650856800000|2022-04-25 03:20:00|29333.5|29313.5|29333|29313|29333.5|29313.5|29331.9|29311.9|61
1650857100000|2022-04-25 03:25:00|29333.3|29313.3|29333.5|29313.5|29333.5|29313.5|29332.5|29312.5|18
1650857400000|2022-04-25 03:30:00|29333|29313|29334.9|29314.9|29335.4|29315.4|29332.9|29312.9|62
1650857700000|2022-04-25 03:35:00|29334.7|29314.7|29342.5|29322.5|29343|29323|29334.2|29314.2|78
1650858000000|2022-04-25 03:40:00|29341.5|29321.5|29344.4|29324.4|29345.9|29325.9|29341.5|29321.5|77
1650858300000|2022-04-25 03:45:00|29344.5|29324.5|29339.1|29319.1|29344.5|29324.5|29338.4|29318.4|44
1650858600000|2022-04-25 03:50:00|29339.2|29319.2|29334|29314|29339.5|29319.5|29332.9|29312.9|42
1650858900000|2022-04-25 03:55:00|29334.3|29314.3|29333.5|29313.5|29334.3|29314.3|29332.9|29312.9|31
1650859200000|2022-04-25 04:00:00|29334|29314|29334|29314|29335.5|29315.5|29332.7|29312.7|61
1650859500000|2022-04-25 04:05:00|29337.7|29317.7|29336.5|29316.5|29339|29319|29334.4|29314.4|66
1650859800000|2022-04-25 04:10:00|29335|29315|29334|29314|29337.4|29317.4|29331.4|29311.4|110
1650860100000|2022-04-25 04:15:00|29333.5|29313.5|29338|29318|29338.5|29318.5|29332.4|29312.4|60
1650860400000|2022-04-25 04:20:00|29337.9|29317.9|29343.4|29323.4|29343.5|29323.5|29337.4|29317.4|55
1650860700000|2022-04-25 04:25:00|29343.5|29323.5|29347|29327|29348|29328|29342.9|29322.9|49
1650861000000|2022-04-25 04:30:00|29346.5|29326.5|29349|29329|29349.1|29329.1|29341|29321|74
1650861300000|2022-04-25 04:35:00|29349.5|29329.5|29354.5|29334.5|29355|29335|29348.9|29328.9|52
1650861600000|2022-04-25 04:40:00|29355|29335|29352.8|29332.8|29357.6|29337.6|29352.8|29332.8|29
1650861900000|2022-04-25 04:45:00|29353|29333|29349.8|29329.8|29357.6|29337.6|29349.7|29329.7|54
1650862200000|2022-04-25 04:50:00|29350.1|29330.1|29359.7|29339.7|29360|29340|29349.2|29329.2|60
1650862500000|2022-04-25 04:55:00|29360|29340|29355.6|29335.6|29361.5|29341.5|29353.8|29333.8|86
1650862800000|2022-04-25 05:00:00|29356.6|29336.6|29349.5|29329.5|29356.9|29336.9|29348.7|29328.7|46
1650863100000|2022-04-25 05:05:00|29349.9|29329.9|29349.5|29329.5|29349.9|29329.9|29349.5|29329.5|20
1650863400000|2022-04-25 05:10:00|29349.9|29329.9|29349.5|29329.5|29349.9|29329.9|29349.5|29329.5|8
1650863700000|2022-04-25 05:15:00|29352.6|29332.6|29354.5|29334.5|29356.9|29336.9|29352.6|29332.6|67
1650864000000|2022-04-25 05:20:00|29354.9|29334.9|29348|29328|29354.9|29334.9|29348|29328|77
1650864300000|2022-04-25 05:25:00|29348.3|29328.3|29347.8|29327.8|29348.3|29328.3|29344.8|29324.8|56
1650864600000|2022-04-25 05:30:00|29347.5|29327.5|29357.5|29337.5|29358.4|29338.4|29347.5|29327.5|55
1650864900000|2022-04-25 05:35:00|29358|29338|29358|29338|29359|29339|29358|29338|5
1650865200000|2022-04-25 05:40:00|29358.5|29338.5|29356.5|29336.5|29367|29347|29355.5|29335.5|40
1650865500000|2022-04-25 05:45:00|29356.4|29336.4|29362|29342|29362|29342|29356|29336|56
1650865800000|2022-04-25 05:50:00|29364.4|29344.4|29365|29345|29367.5|29347.5|29358.7|29338.7|82
1650866100000|2022-04-25 05:55:00|29364.5|29344.5|29373.5|29353.5|29382.5|29362.5|29364.5|29344.5|112
1650866400000|2022-04-25 06:00:00|29374|29354|29357.2|29337.2|29374|29354|29357|29337|111
1650866700000|2022-04-25 06:05:00|29357|29337|29352.5|29332.5|29357.2|29337.2|29346.4|29326.4|79
1650867000000|2022-04-25 06:10:00|29352.3|29332.3|29357.2|29337.2|29357.7|29337.7|29348.5|29328.5|89
1650867300000|2022-04-25 06:15:00|29357.5|29337.5|29363|29343|29373|29353|29357.5|29337.5|124
1650867600000|2022-04-25 06:20:00|29360|29340|29356|29336|29360|29340|29354.4|29334.4|84
1650867900000|2022-04-25 06:25:00|29355|29335|29358|29338|29358|29338|29353.4|29333.4|95
1650868200000|2022-04-25 06:30:00|29358.4|29338.4|29359.5|29339.5|29365|29345|29354.7|29334.7|94
1650868500000|2022-04-25 06:35:00|29359|29339|29352|29332|29363|29343|29350.1|29330.1|56
1650868800000|2022-04-25 06:40:00|29351|29331|29336|29316|29351|29331|29334.5|29314.5|106
1650869100000|2022-04-25 06:45:00|29335.5|29315.5|29336.5|29316.5|29346.5|29326.5|29334.5|29314.5|121
1650869400000|2022-04-25 06:50:00|29339.1|29319.1|29336.5|29316.5|29343.8|29323.8|29332.2|29312.2|147
1650869700000|2022-04-25 06:55:00|29336.1|29316.1|29335.5|29315.5|29339.5|29319.5|29333.5|29313.5|155
1650870000000|2022-04-25 07:00:00|29336|29316|29332|29312|29338.7|29318.7|29324|29304|105
1650870300000|2022-04-25 07:05:00|29331.5|29311.5|29326.5|29306.5|29332|29312|29325|29305|75
1650870600000|2022-04-25 07:10:00|29326|29306|29327.5|29307.5|29327.5|29307.5|29325.5|29305.5|57
1650870900000|2022-04-25 07:15:00|29326.5|29306.5|29319.5|29299.5|29333|29313|29318.7|29298.7|114
1650871200000|2022-04-25 07:20:00|29320|29300|29316.3|29281.3|29320|29300|29308.2|29281.2|35
1650871500000|2022-04-25 07:25:00|29313.5|29293.5|29290.5|29270.5|29313.5|29293.5|29290|29270|141
1650871800000|2022-04-25 07:30:00|29289.5|29269.5|29298|29278|29298.5|29278.5|29285.1|29265.1|89
1650872100000|2022-04-25 07:35:00|29297.4|29277.4|29313|29293|29314.5|29294.5|29297.4|29277.4|120
1650872400000|2022-04-25 07:40:00|29316.7|29296.7|29317.1|29297.1|29325.5|29305.5|29308.5|29288.5|157
1650872700000|2022-04-25 07:45:00|29316.5|29296.5|29307|29287|29318.5|29298.5|29307|29287|109
1650873000000|2022-04-25 07:50:00|29307.5|29287.5|29303|29283|29311.5|29291.5|29302.4|29282.4|94
1650873300000|2022-04-25 07:55:00|29302.5|29282.5|29305|29285|29309.4|29289.4|29302.2|29282.2|77
1650873600000|2022-04-25 08:00:00|29306.9|29286.9|29305.4|29285.4|29312.5|29292.5|29305.4|29285.4|82
1650873900000|2022-04-25 08:05:00|29306|29286|29305|29285|29308.1|29288.1|29298.5|29278.5|89
1650874200000|2022-04-25 08:10:00|29306.7|29286.7|29313.5|29293.5|29318.5|29298.5|29306.7|29286.7|32
1650874500000|2022-04-25 08:15:00|29311.9|29291.9|29297.6|29277.6|29311.9|29291.9|29297.6|29277.6|98
1650874800000|2022-04-25 08:20:00|29297.2|29277.2|29297.4|29277.4|29300.5|29280.5|29296.7|29276.7|86
1650875100000|2022-04-25 08:25:00|29298.4|29278.4|29298|29278|29298.5|29278.5|29297|29277|76
1650875400000|2022-04-25 08:30:00|29298.1|29278.1|29295.5|29275.5|29298.1|29278.1|29292.6|29272.6|81
1650875700000|2022-04-25 08:35:00|29294.5|29274.5|29302.2|29282.2|29303.5|29283.5|29293.5|29273.5|103
1650876000000|2022-04-25 08:40:00|29302.5|29282.5|29301.1|29281.1|29305.5|29285.5|29301.1|29281.1|83
1650876300000|2022-04-25 08:45:00|29303.1|29283.1|29307|29287|29327|29292|29301.5|29280.7|26
1650876600000|2022-04-25 08:50:00|29308.9|29288.9|29311|29291|29311.3|29291.3|29308|29288|24
1650876900000|2022-04-25 08:55:00|29311.3|29291.3|29319.3|29299.3|29320|29300|29310|29290|44
1650877200000|2022-04-25 09:00:00|29319.9|29299.9|29322.4|29302.4|29329.4|29302.4|29317.5|29289.8|36
1650877500000|2022-04-25 09:05:00|29324|29304|29319.4|29299.4|29324|29304|29315.1|29295.1|12
1650877800000|2022-04-25 09:10:00|29320|29300|29319.4|29299.4|29320.5|29300.5|29319.4|29299.4|9
1650878100000|2022-04-25 09:15:00|29319|29299|29318.8|29298.8|29320|29300|29317.4|29297.4|9
1650878400000|2022-04-25 09:20:00|29318.4|29298.4|29315.4|29295.4|29321.4|29301.4|29315.4|29295.4|12
1650878700000|2022-04-25 09:25:00|29315.7|29295.7|29316.7|29296.7|29316.7|29296.7|29315.7|29295.7|17
1650879000000|2022-04-25 09:30:00|29316.4|29296.4|29317.5|29297.5|29319.2|29299.2|29315.5|29295.5|38
1650879300000|2022-04-25 09:35:00|29317.1|29297.1|29313.4|29293.4|29317.5|29297.5|29313.2|29293.2|35
1650879600000|2022-04-25 09:40:00|29313.7|29293.7|29314.4|29294.4|29316.4|29296.4|29313.7|29293.7|13
1650879900000|2022-04-25 09:45:00|29313.9|29293.9|29313.4|29293.4|29316.5|29296.5|29311.7|29291.7|14
1650880200000|2022-04-25 09:50:00|29312.2|29292.2|29312.4|29292.4|29312.4|29292.4|29311.7|29291.7|4
1650880500000|2022-04-25 09:55:00|29310|29290|29320.5|29300.5|29321.7|29301.7|29309.5|29289.5|44
1650880800000|2022-04-25 10:00:00|29321.5|29301.5|29320.7|29300.7|29321.5|29301.5|29319.5|29299.5|8
1650881100000|2022-04-25 10:05:00|29321.2|29301.2|29330.4|29310.4|29332.1|29312.1|29321.2|29301.2|11
1650881400000|2022-04-25 10:10:00|29331.4|29311.4|29330.4|29310.4|29331.4|29311.4|29330.4|29310.4|5
1650881700000|2022-04-25 10:15:00|29329.6|29309.6|29332.5|29297.5|29332.5|29309.6|29324.3|29291.5|23
1650882000000|2022-04-25 10:20:00|29332.1|29297.1|29326.1|29291.1|29332.1|29297.1|29326.1|29291.1|2
1650882300000|2022-04-25 10:25:00|29326.4|29291.4|29334.5|29299.5|29334.5|29299.5|29326.4|29291.4|6
1650882600000|2022-04-25 10:30:00|29332.5|29297.5|29334.5|29299.5|29334.5|29299.5|29332.5|29297.5|2
1650883200000|2022-04-25 10:40:00|29334.8|29299.8|29339.7|29304.7|29343.5|29308.5|29334.8|29299.8|7
1650883500000|2022-04-25 10:45:00|29339.4|29304.4|29339.4|29304.4|29339.4|29304.4|29339.4|29304.4|1
1650883800000|2022-04-25 10:50:00|29337.5|29302.5|29336.3|29301.3|29338.3|29303.3|29333.7|29298.7|11
1650884100000|2022-04-25 10:55:00|29335.8|29300.8|29334.5|29299.5|29335.8|29300.8|29334.3|29299.3|3
1650884400000|2022-04-25 11:00:00|29327.4|29307.4|29332.8|29297.8|29334.2|29308|29326.3|29297.8|15
1650884700000|2022-04-25 11:05:00|29332.3|29297.3|29320.9|29300.9|29332.3|29300.9|29318|29291.8|19
1650885000000|2022-04-25 11:10:00|29321.9|29301.9|29308.9|29288.9|29328.4|29308.4|29307.7|29287.7|42
1650885300000|2022-04-25 11:15:00|29309.4|29289.4|29323.8|29288.8|29332.3|29307.4|29307.5|29287.5|63
1650885600000|2022-04-25 11:20:00|29301.9|29281.9|29293|29251|29319.5|29287.1|29256.7|29227.4|91
1650885900000|2022-04-25 11:25:00|29289|29247|29256.3|29221.3|29289|29247|29238|29203|16
1650886200000|2022-04-25 11:30:00|29255.7|29220.7|29255|29213|29302.7|29266.5|29238|29210.3|46
1650886500000|2022-04-25 11:35:00|29254.5|29212.5|29233|29213|29281.5|29239.5|29233|29203.5|71
1650886800000|2022-04-25 11:40:00|29233.5|29213.5|29247.8|29227.8|29259.7|29231.7|29233|29207.5|54
1650887100000|2022-04-25 11:45:00|29247.7|29227.7|29255.7|29220.7|29270.5|29240.9|29231.1|29202.6|78
1650887400000|2022-04-25 11:50:00|29256.3|29221.3|29252.7|29217.7|29256.3|29221.3|29247|29212|5
1650887700000|2022-04-25 11:55:00|29249.7|29214.7|29238.4|29218.4|29253.3|29218.9|29236.1|29214.7|9
1650888000000|2022-04-25 12:00:00|29235.4|29215.4|29235|29215|29247.2|29227.2|29234.4|29214.4|52
1650888300000|2022-04-25 12:05:00|29234.1|29214.1|29225.4|29205.4|29235.1|29215.1|29225.4|29205.4|13
1650888600000|2022-04-25 12:10:00|29225.5|29205.5|29241.3|29221.3|29241.3|29221.3|29224.9|29204.9|20
1650888900000|2022-04-25 12:15:00|29241.4|29221.4|29234.9|29214.9|29241.4|29221.4|29234.9|29214.9|6
1650889200000|2022-04-25 12:20:00|29236.7|29216.7|29235.9|29215.9|29247.6|29227.6|29235.1|29215.1|50
1650889500000|2022-04-25 12:25:00|29235.4|29215.4|29230.5|29210.5|29236.2|29216.2|29230.5|29210.5|31
1650889800000|2022-04-25 12:30:00|29231|29211|29239.5|29204.5|29239.5|29214.1|29230.7|29204.5|16
1650890100000|2022-04-25 12:35:00|29239.3|29204.3|29239.8|29204.8|29240.5|29215|29231.8|29202.5|13
1650890400000|2022-04-25 12:40:00|29240.3|29205.3|29235|29215|29242.5|29215.9|29230|29202.5|66
1650890700000|2022-04-25 12:45:00|29240.5|29220.5|29247.5|29227.5|29250|29230|29240.5|29220.5|24
1650891000000|2022-04-25 12:50:00|29247|29227|29249.5|29229.5|29252.5|29232.5|29244.6|29224.6|26
1650891300000|2022-04-25 12:55:00|29250|29230|29242.1|29222.1|29250|29230|29242|29222|36
1650891600000|2022-04-25 13:00:00|29242.3|29222.3|29247|29227|29249|29229|29242|29222|15
1650891900000|2022-04-25 13:05:00|29246.5|29226.5|29242.5|29222.5|29246.5|29226.5|29242|29222|4
1650892200000|2022-04-25 13:10:00|29243|29223|29250|29230|29250.5|29230.5|29243|29223|9
1650892500000|2022-04-25 13:15:00|29250.5|29230.5|29248|29228|29250.5|29230.5|29247|29227|7
1650892800000|2022-04-25 13:20:00|29249|29229|29245.5|29225.5|29250.5|29230.5|29245|29225|16
1650893100000|2022-04-25 13:25:00|29244.5|29224.5|29244.5|29224.5|29249.5|29229.5|29243.5|29223.5|12
1650893400000|2022-04-25 13:30:00|29246|29226|29262.6|29242.6|29269.8|29247|29246|29226|24
1650893700000|2022-04-25 13:35:00|29270.6|29235.6|29272.6|29237.6|29276|29244.5|29264.5|29235.6|22
1650894000000|2022-04-25 13:40:00|29273|29238|29272.5|29237.5|29273|29238|29272.1|29237.1|4
1650894300000|2022-04-25 13:45:00|29273|29238|29272.5|29237.5|29273|29238|29272.5|29237.5|2
1650894600000|2022-04-25 13:50:00|29271|29236|29253.5|29233.5|29271|29236|29251.5|29225.5|11
1650894900000|2022-04-25 13:55:00|29254.5|29234.5|29264.5|29244.5|29267.5|29247.5|29250|29228|38
1650895200000|2022-04-25 14:00:00|29271.5|29236.5|29271.5|29236.5|29272.5|29237.5|29270|29235|10
1650895500000|2022-04-25 14:05:00|29272|29237|29273|29238|29273|29238|29271.5|29236.5|5
1650895800000|2022-04-25 14:10:00|29272.5|29237.5|29272|29252|29280|29258.5|29268.2|29234.8|28
1650896100000|2022-04-25 14:15:00|29272.5|29252.5|29260|29240|29283.5|29257.6|29260|29237|25
1650896400000|2022-04-25 14:20:00|29260.5|29240.5|29253|29233|29264|29244|29253|29233|36
1650896700000|2022-04-25 14:25:00|29242|29222|29250.5|29215.5|29262.5|29228|29238|29212|35
1650897000000|2022-04-25 14:30:00|29253|29218|29261.5|29226.5|29269.5|29234.5|29249.5|29214.5|33
1650897300000|2022-04-25 14:35:00|29261|29226|29252|29217|29261.5|29235|29241.5|29215.5|28
1650897600000|2022-04-25 14:40:00|29251.6|29216.6|29272.5|29237.5|29275.5|29240.5|29251.6|29216.6|17
1650897900000|2022-04-25 14:45:00|29263.5|29243.5|29258|29238|29268|29243.5|29257.5|29230|19
1650898200000|2022-04-25 14:50:00|29257.5|29237.5|29267|29232|29267.5|29240.5|29257.5|29231.5|15
1650898500000|2022-04-25 14:55:00|29266|29231|29266|29231|29266|29231|29265|29230|3
1650898800000|2022-04-25 15:00:00|29267|29232|29265.5|29230.5|29268|29233|29265|29230|8
1650899100000|2022-04-25 15:05:00|29258.5|29238.5|29259.6|29224.6|29280.8|29245.8|29247.9|29223.1|41
1650899400000|2022-04-25 15:10:00|29259.1|29224.1|29261.5|29226.5|29262|29227|29255.8|29220.8|12
1650899700000|2022-04-25 15:15:00|29262|29227|29262.5|29227.5|29262.5|29227.5|29261.5|29226.5|6
1650900000000|2022-04-25 15:20:00|29262|29227|29262|29227|29262|29227|29262|29227|1
1650900300000|2022-04-25 15:25:00|29262.5|29227.5|29247.8|29212.8|29262.5|29227.5|29247.3|29212.3|23
1650900600000|2022-04-25 15:30:00|29247.3|29212.3|29258.8|29223.8|29259.2|29224.2|29246.3|29211.3|22
1650900900000|2022-04-25 15:35:00|29258.3|29223.3|29247|29227|29263.1|29228.1|29247|29218.4|29
1650901200000|2022-04-25 15:40:00|29246.5|29226.5|29262.5|29227.5|29263|29235|29246.5|29226.5|19
1650901500000|2022-04-25 15:45:00|29263|29228|29260.5|29225.5|29263|29232|29248.5|29216.5|31
1650901800000|2022-04-25 15:50:00|29261|29226|29265|29245|29271.6|29245|29260.6|29225.6|16
1650902100000|2022-04-25 15:55:00|29265.5|29245.5|29271.5|29236.5|29272.5|29245.5|29265.5|29236.5|4
1650902400000|2022-04-25 16:00:00|29271|29236|29260|29225|29271|29243.5|29252|29224.5|20
1650902700000|2022-04-25 16:05:00|29259.5|29224.5|29239.3|29219.3|29263.5|29228.5|29239.3|29212|24
1650903000000|2022-04-25 16:10:00|29239.8|29219.8|29259.5|29224.5|29259.5|29232|29239.8|29219.8|25
1650903300000|2022-04-25 16:15:00|29259|29224|29250.5|29215.5|29259|29224|29247.5|29212.5|8
1650903600000|2022-04-25 16:20:00|29245.5|29225.5|29262|29227|29262|29228.5|29245.5|29218|9
1650903900000|2022-04-25 16:25:00|29262.5|29227.5|29252.6|29217.6|29262.5|29227.5|29252|29217|15
1650904200000|2022-04-25 16:30:00|29252.9|29217.9|29247.5|29212.5|29252.9|29217.9|29246|29211|17
1650904500000|2022-04-25 16:35:00|29238.5|29203.5|29230|29210|29238.5|29211.5|29229.5|29203.5|18
1650904800000|2022-04-25 16:40:00|29230.5|29210.5|29238|29218|29238.5|29218.5|29221|29201|39
1650905100000|2022-04-25 16:45:00|29238.5|29218.5|29231|29211|29238.5|29218.5|29231|29211|5
1650905400000|2022-04-25 16:50:00|29230.5|29210.5|29239.9|29204.9|29240.9|29214.2|29230.5|29202.5|17
1650905700000|2022-04-25 16:55:00|29239.4|29204.4|29241.5|29206.5|29241.5|29206.5|29238.4|29203.4|7
1650906000000|2022-04-25 17:00:00|29242|29207|29242.7|29207.7|29251.2|29216.2|29242|29207|15
1650906300000|2022-04-25 17:05:00|29243.2|29208.2|29249.2|29214.2|29254.5|29219.5|29241|29206|27
1650906600000|2022-04-25 17:10:00|29249.7|29214.7|29261.3|29226.3|29261.3|29226.3|29249.4|29214.4|5
1650906900000|2022-04-25 17:15:00|29252.5|29217.5|29251.3|29216.3|29252.5|29217.5|29250.8|29215.8|12
1650907500000|2022-04-25 17:25:00|29246.2|29211.2|29246.3|29211.3|29247|29212|29245.7|29210.7|8
1650907800000|2022-04-25 17:30:00|29244.2|29209.2|29244.2|29209.2|29244.2|29209.2|29244.2|29209.2|1
1650908100000|2022-04-25 17:35:00|29247.7|29212.7|29250.2|29215.2|29250.9|29215.9|29247.7|29212.7|10
1650908400000|2022-04-25 17:40:00|29246.7|29211.7|29242.4|29207.4|29246.7|29211.7|29242.4|29207.4|15
1650908700000|2022-04-25 17:45:00|29240.9|29205.9|29241.8|29206.8|29242|29207|29240.3|29205.3|7
1650909000000|2022-04-25 17:50:00|29243.9|29208.9|29244.7|29209.7|29245|29210|29243.9|29208.9|3
1650909600000|2022-04-25 18:00:00|29244.5|29209.5|29244.2|29209.2|29244.5|29209.5|29244.2|29209.2|2
1650909900000|2022-04-25 18:05:00|29244.5|29209.5|29244.5|29209.5|29245|29210|29244.2|29209.2|7
1650910200000|2022-04-25 18:10:00|29244.2|29209.2|29257.5|29222.5|29257.5|29222.5|29244.2|29209.2|8
1650910500000|2022-04-25 18:15:00|29257.3|29222.3|29257|29222|29257.3|29222.3|29257|29222|2
1650911100000|2022-04-25 18:25:00|29258|29223|29258|29223|29258|29223|29258|29223|1
1650911400000|2022-04-25 18:30:00|29257.5|29222.5|29248.2|29213.2|29258|29223|29248.2|29213.2|15
1650911700000|2022-04-25 18:35:00|29247.7|29212.7|29242.2|29207.2|29247.7|29212.7|29242.2|29207.2|6
1650912000000|2022-04-25 18:40:00|29242.3|29207.3|29242.2|29207.2|29242.3|29207.3|29242.2|29207.2|4
1650912300000|2022-04-25 18:45:00|29241.8|29206.8|29238.9|29203.9|29241.8|29206.8|29238.4|29203.4|4
1650912600000|2022-04-25 18:50:00|29239.4|29204.4|29235.8|29200.8|29239.4|29204.4|29228.8|29193.8|35
1650912900000|2022-04-25 18:55:00|29234|29199|29237|29202|29240.5|29210.2|29229.7|29197.5|45
1650933000000|2022-04-26 00:30:00|29220.5|29178.5|29220.5|29178.5|29220.5|29178.5|29219|29177|5
1650933900000|2022-04-26 00:45:00|29220|29178|29220.5|29178.5|29220.5|29178.5|29220|29178|2
1650934200000|2022-04-26 00:50:00|29219.5|29177.5|29218|29176|29220.5|29178.5|29218|29176|7
1650934500000|2022-04-26 00:55:00|29217|29177|29219.5|29184.5|29219.5|29184.5|29213|29175|10
1650934800000|2022-04-26 01:00:00|29217|29176|29211.5|29191.5|29237.5|29198.6|29211|29169|89
1650935100000|2022-04-26 01:05:00|29213.5|29193.5|29205.5|29185.5|29214.5|29194.5|29205.5|29185.5|22
1650935400000|2022-04-26 01:10:00|29205|29185|29205|29185|29206.8|29186.8|29201.5|29181.5|38
1650935700000|2022-04-26 01:15:00|29205.5|29185.5|29230.9|29195.9|29243.8|29210.8|29205.5|29185.5|93
1650936000000|2022-04-26 01:20:00|29231|29196|29246.5|29226.5|29259.8|29226.5|29231|29196|43
1650936300000|2022-04-26 01:25:00|29252.5|29232.5|29267.5|29247.5|29267.5|29247.5|29252.4|29229.6|26
1650936600000|2022-04-26 01:30:00|29267|29247|29256.3|29236.3|29267.5|29247.5|29256.3|29236.3|26
1650936900000|2022-04-26 01:35:00|29256.8|29236.8|29255.3|29235.3|29258.5|29238.5|29245.5|29225.5|47
1650937200000|2022-04-26 01:40:00|29254|29234|29230|29210|29254|29234|29225.5|29205.5|68
1650937500000|2022-04-26 01:45:00|29230.5|29210.5|29247.5|29227.5|29255.4|29235.4|29230.5|29210.5|34
1650937800000|2022-04-26 01:50:00|29246.6|29226.6|29247.9|29227.9|29260.7|29240.7|29246.6|29226.6|63
1650938100000|2022-04-26 01:55:00|29248.2|29228.2|29252.8|29232.8|29253.1|29233.1|29247.6|29227.6|26
1650938400000|2022-04-26 02:00:00|29252.3|29232.3|29250.3|29230.3|29259|29239|29248.3|29228.3|69
1650938700000|2022-04-26 02:05:00|29248.8|29228.8|29237.6|29217.6|29249.1|29229.1|29236.6|29216.6|61
1650939000000|2022-04-26 02:10:00|29238|29218|29242.4|29222.4|29243.3|29223.3|29238|29218|30
1650939300000|2022-04-26 02:15:00|29241.7|29221.7|29238|29218|29243.3|29223.3|29235.6|29215.6|39
1650939600000|2022-04-26 02:20:00|29237.5|29217.5|29227.3|29207.3|29237.6|29217.6|29226.5|29206.5|35
1650939900000|2022-04-26 02:25:00|29226.8|29206.8|29192.1|29172.1|29227.8|29207.8|29184.5|29164.5|78
1650940200000|2022-04-26 02:30:00|29194.9|29174.9|29202.1|29182.1|29212.7|29192.7|29192.5|29172.5|117
1650940500000|2022-04-26 02:35:00|29201.6|29181.6|29208.2|29188.2|29208.2|29188.2|29200.1|29180.1|59
1650940800000|2022-04-26 02:40:00|29208|29188|29208.2|29188.2|29209.2|29189.2|29204.8|29184.8|73
1650941100000|2022-04-26 02:45:00|29208.7|29188.7|29200.5|29180.5|29222.1|29202.1|29200.5|29180.5|31
1650941400000|2022-04-26 02:50:00|29194.4|29174.4|29178.9|29158.9|29194.4|29174.4|29177.5|29157.5|64
1650941700000|2022-04-26 02:55:00|29179.4|29159.4|29164.5|29144.5|29184.5|29164.5|29164.5|29144.5|67
1650942000000|2022-04-26 03:00:00|29164.7|29144.7|29155.5|29135.5|29174.2|29154.2|29145.5|29125.5|94
1650942300000|2022-04-26 03:05:00|29157.5|29137.5|29140.5|29120.5|29163|29143|29139.5|29119.5|76
1650942600000|2022-04-26 03:10:00|29140.7|29120.7|29141.2|29121.2|29160.7|29135.7|29140.2|29117.7|84
1650942900000|2022-04-26 03:15:00|29140.7|29120.7|29131.5|29111.5|29148.2|29128.2|29131.5|29111.5|47
1650943200000|2022-04-26 03:20:00|29130.5|29110.5|29182.2|29147.2|29182.2|29156.7|29130.5|29110.5|114
1650943500000|2022-04-26 03:25:00|29169.7|29149.7|29172.5|29137.5|29178.7|29149.7|29167.7|29136.6|29
1650943800000|2022-04-26 03:30:00|29165.5|29145.5|29166|29146|29166|29146|29165.5|29145.5|2
1650944100000|2022-04-26 03:35:00|29168.5|29148.5|29183|29163|29189.6|29169.6|29168.5|29148.5|27
1650944400000|2022-04-26 03:40:00|29182.4|29162.4|29180.5|29160.5|29183.1|29163.1|29170.2|29150.2|39
1650944700000|2022-04-26 03:45:00|29178.5|29158.5|29184.5|29164.5|29186.5|29166.5|29178.1|29158.1|15
1650945000000|2022-04-26 03:50:00|29184|29164|29178|29158|29185|29165|29175.5|29155.5|27
1650945300000|2022-04-26 03:55:00|29177.8|29157.8|29182.4|29162.4|29182.7|29162.7|29177.8|29157.8|25
1650945600000|2022-04-26 04:00:00|29183|29163|29177.7|29157.7|29185.5|29165.5|29175.9|29155.9|26
1650945900000|2022-04-26 04:05:00|29177.4|29157.4|29182.5|29162.5|29187.5|29167.5|29177.4|29157.4|44
1650946200000|2022-04-26 04:10:00|29181.3|29161.3|29185.2|29165.2|29185.7|29165.7|29178.7|29158.7|18
1650946500000|2022-04-26 04:15:00|29185.5|29165.5|29183.9|29163.9|29188|29168|29183.9|29163.9|10
1650946800000|2022-04-26 04:20:00|29183.4|29163.4|29182.2|29162.2|29183.4|29163.4|29177.2|29157.2|14
1650947100000|2022-04-26 04:25:00|29182.7|29162.7|29183.2|29163.2|29183.2|29163.2|29182.7|29162.7|2
1650947400000|2022-04-26 04:30:00|29183.7|29163.7|29183.2|29163.2|29183.7|29163.7|29183.2|29163.2|2
1650948000000|2022-04-26 04:40:00|29183.7|29163.7|29186|29166|29186|29166|29183.7|29163.7|12
1650948300000|2022-04-26 04:45:00|29186.5|29166.5|29186.5|29166.5|29186.5|29166.5|29186.5|29166.5|1
1650948600000|2022-04-26 04:50:00|29184|29164|29186.5|29166.5|29187|29167|29184|29164|5
1650948900000|2022-04-26 04:55:00|29187|29167|29192|29172|29194|29174|29186|29166|21
1650949200000|2022-04-26 05:00:00|29191.4|29171.4|29197|29177|29198.4|29178.4|29187.5|29167.5|29
1650949500000|2022-04-26 05:05:00|29197.3|29177.3|29198.8|29178.8|29200.3|29180.3|29197.3|29177.3|21
1650949800000|2022-04-26 05:10:00|29200|29180|29194|29174|29200.3|29180.3|29191.3|29171.3|47
1650950100000|2022-04-26 05:15:00|29194.2|29174.2|29199|29179|29199.2|29179.2|29187.7|29167.7|53
1650950400000|2022-04-26 05:20:00|29198.8|29178.8|29199.2|29179.2|29201.5|29181.5|29195.3|29175.3|27
1650950700000|2022-04-26 05:25:00|29198.7|29178.7|29197.8|29177.8|29199.2|29179.2|29196.2|29176.2|24
1650951000000|2022-04-26 05:30:00|29197.3|29177.3|29191.8|29171.8|29197.3|29177.3|29190.1|29170.1|26
1650951300000|2022-04-26 05:35:00|29192.3|29172.3|29191.3|29171.3|29192.3|29172.3|29191.3|29171.3|9
1650951600000|2022-04-26 05:40:00|29191.8|29171.8|29185.3|29165.3|29191.8|29171.8|29183|29163|12
1650951900000|2022-04-26 05:45:00|29184.4|29164.4|29192.8|29172.8|29193.4|29173.4|29181.7|29161.7|26
1650952200000|2022-04-26 05:50:00|29188.3|29168.3|29174|29154|29188.3|29168.3|29165.1|29145.1|62
1650952500000|2022-04-26 05:55:00|29177.5|29157.5|29183.5|29163.5|29189.1|29169.1|29177.5|29157.5|43
1650952800000|2022-04-26 06:00:00|29181.5|29161.5|29196.1|29176.1|29197.6|29177.6|29181.5|29161.5|56
1650953100000|2022-04-26 06:05:00|29196.3|29176.3|29201.7|29181.7|29209|29189|29195.2|29175.2|80
1650953400000|2022-04-26 06:10:00|29201.2|29181.2|29196.5|29176.5|29201.2|29181.2|29194.7|29174.7|66
1650953700000|2022-04-26 06:15:00|29197.8|29177.8|29204|29184|29207.5|29187.5|29197.8|29177.8|66
1650954000000|2022-04-26 06:20:00|29204.1|29184.1|29204.2|29184.2|29204.6|29184.6|29203.5|29183.5|15
1650954300000|2022-04-26 06:25:00|29203.7|29183.7|29200.1|29180.1|29205.2|29185.2|29199.4|29179.4|98
1650954600000|2022-04-26 06:30:00|29200|29180|29202.8|29182.8|29204.7|29184.7|29199.7|29179.7|79
1650954900000|2022-04-26 06:35:00|29203|29183|29219.5|29199.5|29227.5|29207.5|29203|29183|74
1650955200000|2022-04-26 06:40:00|29220|29200|29216|29196|29222.5|29202.5|29214.1|29194.1|38
1650955500000|2022-04-26 06:45:00|29216.5|29196.5|29218.5|29198.5|29223.8|29203.8|29215.6|29195.6|45
1650955800000|2022-04-26 06:50:00|29220|29200|29219.6|29199.6|29222|29202|29216|29196|108
1650956100000|2022-04-26 06:55:00|29219.3|29199.3|29231.8|29211.8|29238|29218|29218.5|29198.5|80
1650956400000|2022-04-26 07:00:00|29232.3|29212.3|29234.7|29214.7|29236.1|29216.1|29232.3|29212.3|28
1650956700000|2022-04-26 07:05:00|29235.2|29215.2|29226|29206|29235.2|29215.2|29219.3|29199.3|126
1650957000000|2022-04-26 07:10:00|29225.7|29205.7|29223.8|29203.8|29227.4|29207.4|29222.3|29202.3|68
1650957300000|2022-04-26 07:15:00|29224.1|29204.1|29236.3|29216.3|29236.3|29216.3|29223.1|29203.1|43
1650957600000|2022-04-26 07:20:00|29238.3|29218.3|29238|29218|29245.7|29225.7|29235.2|29215.2|84
1650957900000|2022-04-26 07:25:00|29237.5|29217.5|29232.8|29212.8|29238.9|29218.9|29232|29212|63
1650958200000|2022-04-26 07:30:00|29233.1|29213.1|29230.3|29210.3|29234.1|29214.1|29226.4|29206.4|80
1650958500000|2022-04-26 07:35:00|29229.8|29209.8|29234.5|29214.5|29234.5|29214.5|29227.8|29207.8|74
1650958800000|2022-04-26 07:40:00|29234|29214|29235.1|29215.1|29237.6|29217.6|29232.1|29212.1|44
1650959100000|2022-04-26 07:45:00|29234.9|29214.9|29238|29218|29239.5|29219.5|29234.9|29214.9|33
1650959400000|2022-04-26 07:50:00|29237.6|29217.6|29234.6|29214.6|29237.6|29217.6|29234|29214|53
1650959700000|2022-04-26 07:55:00|29234.8|29214.8|29236.3|29216.3|29239.5|29219.5|29234.8|29214.8|72
1650960000000|2022-04-26 08:00:00|29236.8|29216.8|29227.8|29207.8|29236.8|29216.8|29227.3|29207.3|40
1650960300000|2022-04-26 08:05:00|29226.8|29206.8|29222.1|29202.1|29227.8|29207.8|29221.5|29201.5|47
1650960600000|2022-04-26 08:10:00|29221.5|29201.5|29226.8|29206.8|29227.1|29207.1|29221.5|29201.5|56
1650960900000|2022-04-26 08:15:00|29227|29207|29199|29179|29227|29207|29185.6|29160.5|133
1650961200000|2022-04-26 08:20:00|29198.5|29178.5|29187|29167|29198.5|29178.5|29187|29167|33
1650961500000|2022-04-26 08:25:00|29187.1|29167.1|29188.1|29168.1|29188.1|29168.1|29184.7|29164.7|36
1650961800000|2022-04-26 08:30:00|29188|29168|29208.6|29173.6|29212.2|29179.9|29171|29151|71
1650962100000|2022-04-26 08:35:00|29207.8|29172.8|29199.7|29179.7|29207.8|29180.1|29193.3|29172.6|7
1650962400000|2022-04-26 08:40:00|29198.9|29178.9|29192.9|29172.9|29201.1|29181.1|29192.4|29172.4|14
1650962700000|2022-04-26 08:45:00|29195.1|29175.1|29200.6|29180.6|29200.6|29180.6|29193.2|29173.2|8
1650963000000|2022-04-26 08:50:00|29200.3|29180.3|29211.5|29191.5|29211.5|29191.5|29198.4|29178.4|30
1650963300000|2022-04-26 08:55:00|29211.1|29191.1|29220.1|29200.1|29222.6|29202.3|29206.1|29181.6|17
1650963600000|2022-04-26 09:00:00|29220|29200|29205.5|29185.5|29220.1|29200.1|29205|29173.8|22
1650963900000|2022-04-26 09:05:00|29213.5|29178.5|29203.5|29183.5|29214|29183.5|29203.5|29175|8
1650964200000|2022-04-26 09:10:00|29202.5|29182.5|29206.5|29171.5|29206.5|29182.5|29202.5|29170.5|3
1650964500000|2022-04-26 09:15:00|29198.5|29178.5|29198.7|29178.7|29199.2|29179.2|29198.5|29178.5|4
1650965100000|2022-04-26 09:25:00|29197.3|29177.3|29197.9|29177.9|29199.5|29179.5|29197.3|29177.3|8
1650965400000|2022-04-26 09:30:00|29197.6|29177.6|29197.4|29177.4|29197.6|29177.6|29195.6|29175.6|6
1650965700000|2022-04-26 09:35:00|29197.1|29177.1|29209.6|29189.6|29209.6|29189.6|29195.1|29175.1|12
1650966000000|2022-04-26 09:40:00|29208.9|29188.9|29207.1|29187.1|29209.6|29189.6|29207.1|29187.1|5
1650966300000|2022-04-26 09:45:00|29206.6|29186.6|29206.1|29186.1|29206.6|29186.6|29206.1|29186.1|3
1650966600000|2022-04-26 09:50:00|29205.8|29185.8|29205.8|29185.8|29205.8|29185.8|29205.8|29185.8|1
1650966900000|2022-04-26 09:55:00|29204.6|29184.6|29204.6|29184.6|29204.6|29184.6|29204.6|29184.6|1
1650967200000|2022-04-26 10:00:00|29207.3|29187.3|29206.6|29186.6|29208|29188|29206.6|29186.6|10
1650967500000|2022-04-26 10:05:00|29204.8|29184.8|29206.8|29186.8|29206.8|29186.8|29201.8|29181.8|9
1650967800000|2022-04-26 10:10:00|29206.3|29186.3|29207|29187|29212.3|29192.3|29206.3|29186.3|34
1650968100000|2022-04-26 10:15:00|29206.5|29186.5|29212|29192|29213.5|29193.5|29206.5|29186.5|11
1650968400000|2022-04-26 10:20:00|29211.5|29191.5|29202.5|29182.5|29211.5|29191.5|29202.5|29182.5|21
1650968700000|2022-04-26 10:25:00|29202.4|29182.4|29200.6|29180.6|29202.4|29182.4|29200.6|29180.6|16
1650969000000|2022-04-26 10:30:00|29190.5|29170.5|29187.4|29167.4|29190.5|29170.5|29181.4|29161.4|39
1650969300000|2022-04-26 10:35:00|29185.9|29165.9|29194.4|29174.4|29196.9|29176.9|29184.6|29164.6|25
1650969600000|2022-04-26 10:40:00|29194.9|29174.9|29193.5|29173.5|29194.9|29174.9|29193.4|29173.4|6
1650969900000|2022-04-26 10:45:00|29193.6|29173.6|29187.5|29167.5|29195.5|29175.5|29187.5|29167.5|20
1650970200000|2022-04-26 10:50:00|29188|29168|29187.5|29167.5|29188|29168|29187.5|29167.5|3
1650970500000|2022-04-26 10:55:00|29187.9|29167.9|29194.9|29174.9|29194.9|29174.9|29187.9|29167.9|15
1650970800000|2022-04-26 11:00:00|29195.2|29175.2|29193.5|29173.5|29197.5|29177.5|29190.1|29170.1|25
1650971100000|2022-04-26 11:05:00|29193|29173|29194.5|29174.5|29194.5|29174.5|29193|29173|6
1650971400000|2022-04-26 11:10:00|29194|29174|29192.7|29172.7|29196.5|29176.5|29191.1|29171.1|28
1650971700000|2022-04-26 11:15:00|29192.5|29172.5|29192.5|29172.5|29195.1|29175.1|29192.5|29172.5|6
1650972300000|2022-04-26 11:25:00|29194.5|29174.5|29196.5|29176.5|29203.9|29183.9|29194.5|29174.5|14
1650972600000|2022-04-26 11:30:00|29198.5|29178.5|29200.2|29180.2|29200.5|29180.5|29198.5|29178.5|7
1650973200000|2022-04-26 11:40:00|29207.9|29187.9|29218.1|29198.1|29220.5|29200.5|29207.9|29187.9|15
1650973800000|2022-04-26 11:50:00|29218.5|29198.5|29221.5|29201.5|29221.5|29201.5|29218.5|29198.5|3
1650974100000|2022-04-26 11:55:00|29224.5|29204.5|29226.6|29206.6|29226.6|29206.6|29224.5|29204.5|4
1650974400000|2022-04-26 12:00:00|29227|29207|29222.4|29202.4|29227|29207|29221.9|29201.9|12
1650974700000|2022-04-26 12:05:00|29230|29210|29223.9|29203.9|29230.1|29210.1|29223.9|29203.9|7
1650975000000|2022-04-26 12:10:00|29223.4|29203.4|29223.9|29203.9|29223.9|29203.9|29223.4|29203.4|4
1650975300000|2022-04-26 12:15:00|29224.4|29204.4|29225.4|29205.4|29225.4|29205.4|29223|29203|7
1650975600000|2022-04-26 12:20:00|29225.9|29205.9|29225.6|29205.6|29236.8|29216.8|29224.1|29204.1|28
1650975900000|2022-04-26 12:25:00|29225.1|29205.1|29226.5|29206.5|29226.5|29206.5|29224.5|29204.5|4
1650976200000|2022-04-26 12:30:00|29227.1|29207.1|29229.1|29209.1|29230.5|29210.5|29226.1|29206.1|28
1650976500000|2022-04-26 12:35:00|29230.6|29210.6|29236.4|29216.4|29237.1|29217.1|29227.9|29207.9|42
1650976800000|2022-04-26 12:40:00|29236.5|29216.5|29236.6|29216.6|29237.1|29217.1|29236.5|29216.5|12
1650977100000|2022-04-26 12:45:00|29236|29216|29232.1|29212.1|29236.6|29216.6|29226.6|29206.6|27
1650977400000|2022-04-26 12:50:00|29232.6|29212.6|29226.1|29206.1|29232.6|29212.6|29223.6|29203.6|12
1650977700000|2022-04-26 12:55:00|29226.3|29206.3|29220.5|29200.5|29229.1|29209.1|29220.5|29200.5|28
1650978000000|2022-04-26 13:00:00|29221.5|29201.5|29228|29208|29228|29208|29221.5|29201.5|5
1650978300000|2022-04-26 13:05:00|29227.5|29207.5|29225.5|29205.5|29227.5|29207.5|29225.5|29205.5|3
1650978600000|2022-04-26 13:10:00|29225|29205|29242.2|29207.2|29243.7|29208.7|29225|29198.5|29
1650978900000|2022-04-26 13:15:00|29241.7|29206.7|29238.5|29218.5|29241.7|29219|29233.3|29204.8|23
1650979200000|2022-04-26 13:20:00|29238|29218|29235|29215|29238.5|29218.5|29235|29215|16
1650979500000|2022-04-26 13:25:00|29235.5|29215.5|29234|29199|29236|29216|29228.5|29196.5|34
1650979800000|2022-04-26 13:30:00|29234.5|29199.5|29242.5|29207.5|29243.8|29219|29234|29199|19
1650980100000|2022-04-26 13:35:00|29243|29208|29227|29207|29243|29212|29225.5|29203.5|21
1650980400000|2022-04-26 13:40:00|29228.5|29208.5|29231|29196|29231.5|29210|29226|29196|16
1650980700000|2022-04-26 13:45:00|29231.5|29196.5|29231.5|29211.5|29240|29215|29231|29196|26
1650981000000|2022-04-26 13:50:00|29233.5|29213.5|29241.5|29221.5|29241.5|29221.5|29233.5|29213.5|19
1650981300000|2022-04-26 13:55:00|29241|29221|29242|29222|29242|29222|29238.5|29218.5|10
1650981600000|2022-04-26 14:00:00|29242.5|29222.5|29251.5|29231.5|29253|29233|29242.5|29222.5|18
1650981900000|2022-04-26 14:05:00|29253|29233|29260.5|29240.5|29267.5|29247.5|29252.5|29232.5|23
1650982200000|2022-04-26 14:10:00|29267.5|29232.5|29267|29232|29268|29242.5|29262|29227.5|12
1650982500000|2022-04-26 14:15:00|29265|29230|29275.3|29240.3|29277|29242|29265|29230|19
1650982800000|2022-04-26 14:20:00|29275.8|29240.8|29259.8|29239.8|29276.5|29246|29259.8|29239.8|16
1650983100000|2022-04-26 14:25:00|29259.3|29239.3|29263|29243|29267.3|29246.3|29259.3|29231.3|17
1650983400000|2022-04-26 14:30:00|29263.5|29243.5|29287.8|29252.8|29288.5|29261.5|29263.3|29236.3|22
1650983700000|2022-04-26 14:35:00|29287.3|29252.3|29298.3|29263.3|29301.4|29270|29287|29252|36
1650984000000|2022-04-26 14:40:00|29298.5|29263.5|29302.4|29267.4|29303|29268|29295.5|29260.5|19
1650984300000|2022-04-26 14:45:00|29301.9|29266.9|29296.3|29261.3|29301.9|29266.9|29295.3|29260.3|23
1650984600000|2022-04-26 14:50:00|29297|29262|29298.9|29263.9|29298.9|29263.9|29294.8|29259.8|15
1650984900000|2022-04-26 14:55:00|29298.5|29263.5|29297.3|29262.3|29299|29264|29297.3|29262.3|5
1650985200000|2022-04-26 15:00:00|29298.8|29263.8|29297.3|29262.3|29298.8|29263.8|29294.3|29259.3|5
1650985500000|2022-04-26 15:05:00|29297|29262|29297.3|29262.3|29298.3|29263.3|29297|29262|5
1650985800000|2022-04-26 15:10:00|29295.8|29260.8|29295|29275|29302.5|29275.7|29293.3|29258.3|25
1650986100000|2022-04-26 15:15:00|29294|29274|29294.5|29274.5|29295|29275|29294|29274|13
1650986400000|2022-04-26 15:20:00|29291.5|29271.5|29286.8|29266.8|29299|29274|29286.8|29258.8|18
1650986700000|2022-04-26 15:25:00|29286.6|29266.6|29293.6|29258.6|29298.5|29272|29286.6|29257.3|15
1650987000000|2022-04-26 15:30:00|29294.1|29259.1|29295.5|29260.5|29300|29269.2|29289.2|29257.6|19
1650987300000|2022-04-26 15:35:00|29293.3|29258.3|29300|29265|29300|29265|29292.8|29257.8|28
1650987600000|2022-04-26 15:40:00|29299.7|29264.7|29292.5|29272.5|29300|29273|29292.5|29264.5|8
1650988200000|2022-04-26 15:50:00|29293|29273|29300.5|29280.5|29301|29281|29292.5|29272.5|8
1650988500000|2022-04-26 15:55:00|29300|29280|29292.5|29272.5|29309.5|29289.5|29291.5|29271.5|21
1650988800000|2022-04-26 16:00:00|29292|29272|29301.5|29266.5|29301.5|29272.5|29292|29265.5|6
1650989100000|2022-04-26 16:05:00|29298.6|29263.6|29300|29280|29310.1|29283.1|29291.1|29263.6|24
1650989400000|2022-04-26 16:10:00|29292.5|29272.5|29303|29268|29303.5|29273.5|29292.3|29265.3|15
1650989700000|2022-04-26 16:15:00|29301.3|29266.3|29301.5|29266.5|29301.5|29266.5|29300.3|29265.3|5
1650990000000|2022-04-26 16:20:00|29300.8|29265.8|29299.5|29264.5|29300.8|29265.8|29299.5|29264.5|4
1650990300000|2022-04-26 16:25:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1650990900000|2022-04-26 16:35:00|29295.6|29275.6|29301|29281|29301.5|29281.5|29295.6|29275.6|7
1650991200000|2022-04-26 16:40:00|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|29300.5|29280.5|1
1650992100000|2022-04-26 16:55:00|29301|29281|29299|29279|29301|29281|29297.5|29277.5|12
1650992400000|2022-04-26 17:00:00|29298.5|29278.5|29298|29278|29299|29279|29298|29278|4
1650993000000|2022-04-26 17:10:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1650993300000|2022-04-26 17:15:00|29299.5|29279.5|29299|29279|29299.5|29279.5|29293.5|29273.5|13
1650994800000|2022-04-26 17:40:00|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|29298.5|29278.5|1
1650995400000|2022-04-26 17:50:00|29298|29278|29298.5|29278.5|29298.5|29278.5|29298|29278|10
1650995700000|2022-04-26 17:55:00|29298|29278|29299.5|29279.5|29299.5|29279.5|29297.5|29277.5|9
1650996000000|2022-04-26 18:00:00|29300|29280|29309.5|29289.5|29309.5|29289.5|29299|29279|19
1650996300000|2022-04-26 18:05:00|29302|29282|29300.5|29280.5|29302|29282|29299.5|29279.5|5
1650999300000|2022-04-26 18:55:00|29302.4|29282.4|29306.5|29271.5|29307.5|29282.5|29302.4|29271.5|6
1651019400000|2022-04-27 00:30:00|29324.5|29282.5|29338|29296|29357.3|29315.3|29324.5|29282.5|25
1651019700000|2022-04-27 00:35:00|29338.5|29296.5|29349|29307|29356.7|29314.7|29338.5|29296.5|6
1651020300000|2022-04-27 00:45:00|29342.8|29300.8|29329|29287|29350|29308|29328.5|29286.5|57
1651020900000|2022-04-27 00:55:00|29330.5|29288.5|29350|29308|29352.3|29310.3|29330.5|29288.5|57
1651021200000|2022-04-27 01:00:00|29349|29307|29351|29316|29367.5|29325.5|29349|29307|82
1651021500000|2022-04-27 01:05:00|29351.5|29316.5|29350|29315|29354|29319|29347.5|29312.5|33
1651021800000|2022-04-27 01:10:00|29349.5|29314.5|29360|29325|29370.5|29340.5|29345.5|29314.5|98
1651022100000|2022-04-27 01:15:00|29360.5|29325.5|29349|29314|29376|29341|29341.6|29310.5|80
1651022400000|2022-04-27 01:20:00|29349.5|29314.5|29341.5|29321.5|29352.1|29321.5|29336.5|29309.3|50
1651022700000|2022-04-27 01:25:00|29342|29322|29347.6|29312.6|29352.5|29332.5|29341.1|29311.8|62
1651023000000|2022-04-27 01:30:00|29348.1|29313.1|29352.6|29317.6|29352.6|29317.6|29342.5|29307.5|44
1651023300000|2022-04-27 01:35:00|29352.1|29317.1|29350|29330|29361.5|29334.5|29350|29317.1|54
1651023600000|2022-04-27 01:40:00|29349.5|29329.5|29349|29329|29349.5|29329.5|29337.7|29317.7|32
1651023900000|2022-04-27 01:45:00|29348.6|29328.6|29338|29318|29349.5|29329.5|29336.1|29316.1|50
1651024200000|2022-04-27 01:50:00|29338.5|29318.5|29336.8|29316.8|29339|29319|29329|29309|58
1651024500000|2022-04-27 01:55:00|29336.3|29316.3|29343|29323|29348|29328|29335|29315|95
1651024800000|2022-04-27 02:00:00|29343.5|29323.5|29342.5|29322.5|29350|29330|29341.7|29321.7|43
1651025100000|2022-04-27 02:05:00|29343|29323|29336.5|29316.5|29343|29323|29326|29306|83
1651025400000|2022-04-27 02:10:00|29336.4|29316.4|29335.3|29315.3|29336.5|29316.5|29334.1|29314.1|18
1651025700000|2022-04-27 02:15:00|29334.8|29314.8|29336.5|29316.5|29341.1|29321.1|29334.3|29314.3|52
1651026000000|2022-04-27 02:20:00|29336.6|29316.6|29345|29325|29346|29326|29336.5|29316.5|70
1651026300000|2022-04-27 02:25:00|29345.1|29325.1|29351.3|29331.3|29352.5|29332.5|29344.5|29324.5|38
1651026600000|2022-04-27 02:30:00|29351.8|29331.8|29372.3|29352.3|29374.5|29354.5|29350.3|29330.3|65
1651026900000|2022-04-27 02:35:00|29367.1|29347.1|29357.1|29337.1|29368|29348|29356.8|29336.8|90
1651027200000|2022-04-27 02:40:00|29356.9|29336.9|29355.8|29335.8|29357.1|29337.1|29349.6|29329.6|43
1651027500000|2022-04-27 02:45:00|29355.3|29335.3|29355.5|29335.5|29356.8|29336.8|29353.8|29333.8|33
1651027800000|2022-04-27 02:50:00|29356|29336|29347.5|29327.5|29356.3|29336.3|29346.5|29326.5|36
1651028100000|2022-04-27 02:55:00|29346|29326|29347.5|29327.5|29347.5|29327.5|29341.5|29321.5|34
1651028400000|2022-04-27 03:00:00|29347|29327|29340|29320|29347|29327|29337.5|29317.5|27
1651028700000|2022-04-27 03:05:00|29339.5|29319.5|29339.5|29319.5|29342.5|29322.5|29336|29316|17
1651029000000|2022-04-27 03:10:00|29341|29321|29336.5|29316.5|29342|29322|29336.5|29316.5|11
1651029300000|2022-04-27 03:15:00|29336.8|29316.8|29338.8|29318.8|29341.8|29321.8|29336.5|29316.5|31
1651029600000|2022-04-27 03:20:00|29339.3|29319.3|29337.8|29317.8|29341.8|29321.8|29336.3|29316.3|19
1651029900000|2022-04-27 03:25:00|29337.6|29317.6|29336.8|29316.8|29338.6|29318.6|29333.8|29313.8|28
1651030200000|2022-04-27 03:30:00|29337|29317|29338|29318|29341.5|29321.5|29337|29317|13
1651030500000|2022-04-27 03:35:00|29337.5|29317.5|29338|29318|29338.5|29318.5|29336.5|29316.5|15
1651030800000|2022-04-27 03:40:00|29338.5|29318.5|29339.2|29319.2|29339.2|29319.2|29338.5|29318.5|5
1651031100000|2022-04-27 03:45:00|29339.5|29319.5|29343|29323|29343|29323|29338.5|29318.5|8
1651031400000|2022-04-27 03:50:00|29343.5|29323.5|29343.5|29323.5|29343.5|29323.5|29343|29323|3
1651031700000|2022-04-27 03:55:00|29344|29324|29342|29322|29344|29324|29341.5|29321.5|11
1651032000000|2022-04-27 04:00:00|29341.5|29321.5|29344|29324|29344|29324|29341.5|29321.5|6
1651032900000|2022-04-27 04:15:00|29345|29325|29348|29328|29348.5|29328.5|29345|29325|21
1651033200000|2022-04-27 04:20:00|29347.5|29327.5|29349.5|29329.5|29350|29330|29347.5|29327.5|11
1651033500000|2022-04-27 04:25:00|29349|29329|29349|29329|29349|29329|29349|29329|1
1651034100000|2022-04-27 04:35:00|29350|29330|29358.3|29338.3|29358.8|29338.8|29349.9|29329.9|27
1651034400000|2022-04-27 04:40:00|29358.1|29338.1|29351.3|29331.3|29358.1|29338.1|29350.5|29330.5|16
1651034700000|2022-04-27 04:45:00|29351.5|29331.5|29353.1|29333.1|29353.6|29333.6|29351.5|29331.5|13
1651035000000|2022-04-27 04:50:00|29353|29333|29353|29333|29353|29333|29348.5|29328.5|10
1651035300000|2022-04-27 04:55:00|29353.3|29333.3|29352.8|29332.8|29353.3|29333.3|29352.8|29332.8|4
1651035600000|2022-04-27 05:00:00|29352.5|29332.5|29356|29336|29356|29336|29351|29331|22
1651035900000|2022-04-27 05:05:00|29355.8|29335.8|29358|29338|29358.8|29338.8|29355.8|29335.8|11
1651036200000|2022-04-27 05:10:00|29357.5|29337.5|29354|29334|29357.5|29337.5|29354|29334|13
1651036500000|2022-04-27 05:15:00|29353.3|29333.3|29345.5|29325.5|29353.3|29333.3|29345.5|29325.5|29
1651036800000|2022-04-27 05:20:00|29345.8|29325.8|29345|29325|29346.3|29326.3|29344.8|29324.8|11
1651037100000|2022-04-27 05:25:00|29345.4|29325.4|29344.3|29324.3|29345.4|29325.4|29344.3|29324.3|20
1651037400000|2022-04-27 05:30:00|29344.5|29324.5|29347|29327|29347|29327|29344.3|29324.3|28
1651037700000|2022-04-27 05:35:00|29348|29328|29346.6|29326.6|29351|29331|29344.6|29324.6|19
1651038000000|2022-04-27 05:40:00|29346.5|29326.5|29343.5|29323.5|29347.5|29327.5|29343|29323|20
1651038300000|2022-04-27 05:45:00|29343|29323|29349.2|29329.2|29351|29331|29343|29323|34
1651038600000|2022-04-27 05:50:00|29349.3|29329.3|29348.5|29328.5|29349.4|29329.4|29348|29328|16
1651038900000|2022-04-27 05:55:00|29348.6|29328.6|29352.5|29332.5|29353.5|29333.5|29346.5|29326.5|34
1651039200000|2022-04-27 06:00:00|29352|29332|29352.5|29332.5|29352.5|29332.5|29352|29332|10
1651039500000|2022-04-27 06:05:00|29353|29333|29364|29344|29372|29352|29353|29333|50
1651039800000|2022-04-27 06:10:00|29363.5|29343.5|29358|29338|29366.2|29346.2|29357|29337|90
1651040100000|2022-04-27 06:15:00|29357.5|29337.5|29349.7|29329.7|29358|29338|29349.7|29329.7|27
1651040400000|2022-04-27 06:20:00|29352.2|29332.2|29337|29317|29354.2|29334.2|29331.5|29311.5|47
1651040700000|2022-04-27 06:25:00|29336.5|29316.5|29350|29330|29355|29335|29336.5|29316.5|36
1651041000000|2022-04-27 06:30:00|29346.4|29326.4|29341|29321|29346.4|29326.4|29338|29318|31
1651041300000|2022-04-27 06:35:00|29343|29323|29344.9|29324.9|29348.5|29328.5|29343|29323|46
1651041600000|2022-04-27 06:40:00|29345|29325|29350.4|29330.4|29352.8|29332.8|29343.2|29323.2|47
1651041900000|2022-04-27 06:45:00|29351|29331|29348.5|29328.5|29351|29331|29348.4|29328.4|19
1651042200000|2022-04-27 06:50:00|29349|29329|29350.9|29330.9|29353|29333|29348|29328|26
1651042500000|2022-04-27 06:55:00|29350.5|29330.5|29353|29333|29358|29338|29348.9|29328.9|116
1651042800000|2022-04-27 07:00:00|29352.5|29332.5|29353.7|29333.7|29356.5|29336.5|29352|29332|56
1651043100000|2022-04-27 07:05:00|29352.5|29332.5|29370|29350|29370|29350|29352.5|29332.5|36
1651043400000|2022-04-27 07:10:00|29369.5|29349.5|29367.5|29347.5|29373.5|29353.5|29366.5|29346.5|27
1651043700000|2022-04-27 07:15:00|29368.5|29348.5|29374|29354|29374.5|29354.5|29368.5|29348.5|16
1651044000000|2022-04-27 07:20:00|29374.5|29354.5|29392.5|29372.5|29392.5|29372.5|29372.8|29352.8|52
1651044300000|2022-04-27 07:25:00|29392|29372|29394.8|29374.8|29397|29377|29387.8|29367.8|64
1651044600000|2022-04-27 07:30:00|29394.7|29374.7|29396.4|29376.4|29398.5|29378.5|29383|29363|65
1651044900000|2022-04-27 07:35:00|29395.9|29375.9|29389|29369|29396.7|29376.7|29387|29367|50
1651045200000|2022-04-27 07:40:00|29388.5|29368.5|29381.5|29361.5|29389.5|29369.5|29380.5|29360.5|45
1651045500000|2022-04-27 07:45:00|29381.8|29361.8|29379.3|29359.3|29381.8|29361.8|29377.8|29357.8|82
1651045800000|2022-04-27 07:50:00|29377.8|29357.8|29376.6|29356.6|29377.8|29357.8|29369.7|29349.7|67
1651046100000|2022-04-27 07:55:00|29376.5|29356.5|29371.5|29351.5|29376.5|29356.5|29366.6|29346.6|39
1651046400000|2022-04-27 08:00:00|29370.5|29350.5|29372.3|29352.3|29372.3|29352.3|29369.3|29349.3|35
1651046700000|2022-04-27 08:05:00|29371.8|29351.8|29371|29351|29372.8|29352.8|29369|29349|30
1651047000000|2022-04-27 08:10:00|29370.8|29350.8|29376.5|29356.5|29377.5|29357.5|29370.8|29350.8|61
1651047300000|2022-04-27 08:15:00|29376.8|29356.8|29375.6|29355.6|29379.6|29359.6|29375.6|29355.6|53
1651047600000|2022-04-27 08:20:00|29376.1|29356.1|29378.5|29358.5|29378.5|29358.5|29376.1|29356.1|6
1651047900000|2022-04-27 08:25:00|29383|29363|29381.6|29361.6|29384|29364|29380.6|29360.6|48
1651048200000|2022-04-27 08:30:00|29381.4|29361.4|29381.6|29361.6|29382.1|29362.1|29376.9|29356.9|41
1651048500000|2022-04-27 08:35:00|29381.1|29361.1|29395.1|29375.1|29395.1|29375.1|29381.1|29361.1|40
1651048800000|2022-04-27 08:40:00|29389.4|29369.4|29392.1|29372.1|29392.1|29372.1|29388|29368|13
1651049100000|2022-04-27 08:45:00|29392.5|29372.5|29398.9|29378.9|29402.5|29382.5|29392.5|29372.5|19
1651049400000|2022-04-27 08:50:00|29398.5|29378.5|29398.7|29378.7|29399.4|29379.4|29398.5|29378.5|4
1651049700000|2022-04-27 08:55:00|29398.2|29378.2|29403.3|29383.3|29407.7|29387.7|29398.2|29378.2|66
1651050000000|2022-04-27 09:00:00|29402.6|29382.6|29404.4|29384.4|29405.1|29385.1|29402.6|29382.6|17
1651050300000|2022-04-27 09:05:00|29404.9|29384.9|29387.9|29367.9|29404.9|29384.9|29387.9|29367.9|12
1651050600000|2022-04-27 09:10:00|29388.4|29368.4|29390|29370|29394.4|29374.4|29388.4|29368.4|18
1651050900000|2022-04-27 09:15:00|29390.5|29370.5|29400.5|29380.5|29402.9|29382.9|29390.5|29370.5|17
1651051200000|2022-04-27 09:20:00|29400.2|29380.2|29397.1|29377.1|29400.2|29380.2|29397.1|29377.1|8
1651051500000|2022-04-27 09:25:00|29396.5|29376.5|29395.5|29375.5|29398.5|29378.5|29392.5|29372.5|24
1651051800000|2022-04-27 09:30:00|29393.4|29373.4|29387|29367|29393.4|29373.4|29382.5|29362.5|35
1651052100000|2022-04-27 09:35:00|29387.4|29367.4|29385.5|29365.5|29388|29368|29385|29365|11
1651052400000|2022-04-27 09:40:00|29385|29365|29385.2|29365.2|29385.2|29365.2|29385|29365|2
1651052700000|2022-04-27 09:45:00|29385.1|29365.1|29392.5|29372.5|29393.5|29373.5|29382.5|29362.5|21
1651053000000|2022-04-27 09:50:00|29392.1|29372.1|29390.1|29370.1|29392.1|29372.1|29390.1|29370.1|3
1651053600000|2022-04-27 10:00:00|29388.2|29368.2|29385.8|29365.8|29388.2|29368.2|29385.3|29365.3|4
1651053900000|2022-04-27 10:05:00|29386.2|29366.2|29386.3|29366.3|29387.1|29367.1|29385.1|29365.1|6
1651054500000|2022-04-27 10:15:00|29386.1|29366.1|29383.9|29363.9|29386.1|29366.1|29378.7|29358.7|16
1651054800000|2022-04-27 10:20:00|29383.6|29363.6|29380.4|29360.4|29384.9|29364.9|29379.7|29359.7|19
1651055100000|2022-04-27 10:25:00|29381.2|29361.2|29381.1|29361.1|29385.1|29365.1|29381.1|29361.1|10
1651055400000|2022-04-27 10:30:00|29380.9|29360.9|29377.2|29357.2|29381.1|29361.1|29377.2|29357.2|7
1651055700000|2022-04-27 10:35:00|29377.6|29357.6|29378.7|29358.7|29379.9|29359.9|29375.6|29355.6|23
1651056000000|2022-04-27 10:40:00|29378.1|29358.1|29379.6|29359.6|29379.9|29359.9|29378.1|29358.1|6
1651056300000|2022-04-27 10:45:00|29379.1|29359.1|29377.9|29357.9|29382.6|29362.6|29377.2|29357.2|23
1651056600000|2022-04-27 10:50:00|29378.6|29358.6|29378.1|29358.1|29378.6|29358.6|29376.9|29356.9|10
1651056900000|2022-04-27 10:55:00|29377.6|29357.6|29372.5|29352.5|29377.6|29357.6|29372.5|29352.5|10
1651057200000|2022-04-27 11:00:00|29373|29353|29372.5|29352.5|29374.8|29354.8|29372.2|29352.2|16
1651057500000|2022-04-27 11:05:00|29372.7|29352.7|29372.5|29352.5|29373.5|29353.5|29372.5|29352.5|6
1651057800000|2022-04-27 11:10:00|29372.7|29352.7|29382.5|29362.5|29383.1|29363.1|29372.7|29352.7|8
1651058100000|2022-04-27 11:15:00|29382.7|29362.7|29389.3|29354.3|29389.3|29362.7|29381.7|29354.3|8
1651058400000|2022-04-27 11:20:00|29389.8|29354.8|29397.2|29362.2|29397.2|29365.7|29379.5|29350.7|15
1651058700000|2022-04-27 11:25:00|29400.2|29365.2|29401.7|29366.7|29401.7|29366.7|29394.8|29359.8|6
1651059000000|2022-04-27 11:30:00|29387.5|29367.5|29397.5|29377.5|29406.7|29377.8|29387.5|29367.5|10
1651059300000|2022-04-27 11:35:00|29398.2|29378.2|29388.6|29368.6|29401|29381|29388.1|29368.1|20
1651059600000|2022-04-27 11:40:00|29388.4|29368.4|29385.5|29365.5|29388.4|29368.4|29379|29359|27
1651059900000|2022-04-27 11:45:00|29386|29366|29387.5|29367.5|29388.2|29368.2|29386|29366|11
1651060200000|2022-04-27 11:50:00|29384.5|29364.5|29405.4|29370.4|29405.4|29375.4|29384.5|29364.5|26
1651060500000|2022-04-27 11:55:00|29405.7|29370.7|29405.8|29370.8|29406.4|29371.4|29405.7|29370.7|4
1651060800000|2022-04-27 12:00:00|29408.1|29373.1|29409.7|29374.7|29412.8|29377.8|29407.7|29372.7|10
1651061100000|2022-04-27 12:05:00|29409.9|29374.9|29407|29372|29412.8|29377.8|29407|29372|9
1651061400000|2022-04-27 12:10:00|29406.5|29371.5|29402.3|29382.3|29407.7|29384.5|29399.7|29371|14
1651061700000|2022-04-27 12:15:00|29402|29382|29402|29382|29402|29382|29402|29382|1
1651062000000|2022-04-27 12:20:00|29401.6|29381.6|29403.1|29383.1|29403.5|29383.5|29401|29381|6
1651062300000|2022-04-27 12:25:00|29401.6|29381.6|29399.5|29379.5|29401.6|29381.6|29399.5|29379.5|4
1651062600000|2022-04-27 12:30:00|29399.6|29379.6|29419.1|29399.1|29419.6|29399.6|29399.6|29379.6|20
1651062900000|2022-04-27 12:35:00|29419.2|29399.2|29419.4|29399.4|29423.7|29403.7|29419.2|29399.2|19
1651063200000|2022-04-27 12:40:00|29418.9|29398.9|29417.9|29397.9|29418.9|29398.9|29417.9|29397.9|4
1651063500000|2022-04-27 12:45:00|29418.1|29398.1|29418|29398|29418.1|29398.1|29417.5|29397.5|3
1651063800000|2022-04-27 12:50:00|29414|29394|29421.1|29401.1|29426.2|29401.1|29413.5|29389.8|25
1651064100000|2022-04-27 12:55:00|29416.7|29396.7|29416.5|29396.5|29416.7|29396.7|29416.5|29396.5|2
1651064400000|2022-04-27 13:00:00|29426|29391|29411|29376|29426.5|29391.5|29403.5|29376|16
1651064700000|2022-04-27 13:05:00|29411.5|29376.5|29412|29377|29413|29378|29410.5|29375.5|7
1651065000000|2022-04-27 13:10:00|29411.5|29376.5|29410|29375|29412|29377|29409.5|29374.5|7
1651065300000|2022-04-27 13:15:00|29411|29376|29410.9|29375.9|29424.5|29389.5|29410.9|29375.9|36
1651065600000|2022-04-27 13:20:00|29410.4|29375.4|29412.5|29377.5|29412.5|29384.5|29403.5|29374.9|16
1651065900000|2022-04-27 13:25:00|29412.3|29377.3|29411.5|29376.5|29413.3|29378.3|29410.8|29375.8|9
1651066200000|2022-04-27 13:30:00|29411|29376|29410.5|29375.5|29411|29376|29410.5|29375.5|2
1651066500000|2022-04-27 13:35:00|29410|29375|29400|29380|29410|29380.5|29392.5|29370|30
1651066800000|2022-04-27 13:40:00|29399.5|29379.5|29398.9|29363.9|29407|29379.5|29396.5|29361.5|27
1651067100000|2022-04-27 13:45:00|29396.5|29361.5|29395|29360|29396.5|29361.5|29392|29357|17
1651067400000|2022-04-27 13:50:00|29394.5|29359.5|29387.5|29367.5|29396|29367.5|29385|29357.5|15
1651067700000|2022-04-27 13:55:00|29387|29367|29399.5|29364.5|29402|29369|29387|29364|17
1651068000000|2022-04-27 14:00:00|29398.5|29363.5|29404|29369|29405|29370|29394.5|29359.5|17
1651068300000|2022-04-27 14:05:00|29403.3|29368.3|29403|29368|29403.3|29368.3|29400.4|29365.4|14
1651068600000|2022-04-27 14:10:00|29403.5|29368.5|29408.9|29373.9|29409.2|29374.2|29403.5|29368.5|9
1651068900000|2022-04-27 14:15:00|29405.9|29385.9|29427.9|29392.9|29427.9|29404.8|29403.4|29380.9|13
1651069200000|2022-04-27 14:20:00|29427.7|29392.7|29419|29399|29427.7|29400|29418.5|29392.2|20
1651069500000|2022-04-27 14:25:00|29420|29400|29418.8|29398.8|29421.8|29401.8|29417.7|29397.7|8
1651069800000|2022-04-27 14:30:00|29418.5|29398.5|29421.7|29401.7|29433.4|29402.1|29418.5|29394.7|20
1651070100000|2022-04-27 14:35:00|29420.5|29400.5|29426.3|29391.3|29429.7|29400.5|29415.7|29391.1|26
1651070400000|2022-04-27 14:40:00|29425.8|29390.8|29423.2|29388.2|29425.8|29394.7|29414.7|29384.2|11
1651070700000|2022-04-27 14:45:00|29423.7|29388.7|29419|29384|29424.4|29389.4|29419|29384|12
1651071000000|2022-04-27 14:50:00|29418.5|29383.5|29429.5|29394.5|29431.7|29403.7|29410.7|29379.8|28
1651071300000|2022-04-27 14:55:00|29414|29379|29422.6|29387.6|29426.8|29391.8|29398.3|29370.8|30
1651071600000|2022-04-27 15:00:00|29428.6|29393.6|29407.6|29372.6|29428.6|29393.6|29407.6|29372.6|4
1651071900000|2022-04-27 15:05:00|29408|29373|29394|29359|29420.6|29385.6|29393|29358|25
1651072200000|2022-04-27 15:10:00|29394.6|29359.6|29397.6|29362.6|29402.6|29367.6|29394.6|29359.6|14
1651072500000|2022-04-27 15:15:00|29397.5|29362.5|29425.6|29390.6|29425.6|29393.5|29397.5|29362.5|20
1651072800000|2022-04-27 15:20:00|29424.6|29389.6|29424.1|29389.1|29424.6|29389.6|29424.1|29389.1|4
1651073100000|2022-04-27 15:25:00|29406.1|29371.1|29410.6|29375.6|29410.6|29375.6|29406.1|29371.1|5
1651073400000|2022-04-27 15:30:00|29419.6|29384.6|29419.6|29384.6|29420.6|29385.6|29419.2|29384.2|4
1651073700000|2022-04-27 15:35:00|29420|29385|29420.5|29385.5|29424|29389|29419|29384|10
1651074000000|2022-04-27 15:40:00|29420|29385|29420|29385|29422.6|29387.6|29420|29385|5
1651074300000|2022-04-27 15:45:00|29420.6|29385.6|29418.6|29383.6|29420.6|29385.6|29418.6|29383.6|4
1651074600000|2022-04-27 15:50:00|29418.5|29383.5|29420.1|29385.1|29426.1|29395.7|29402.3|29374|16
1651074900000|2022-04-27 15:55:00|29423.6|29388.6|29427.2|29392.2|29429.2|29394.2|29422.2|29387.2|8
1651075200000|2022-04-27 16:00:00|29417.2|29382.2|29402.9|29367.9|29418.6|29383.6|29392.2|29357.2|7
1651075500000|2022-04-27 16:05:00|29404.3|29369.3|29403|29368|29411.9|29376.9|29402.9|29367.9|7
1651075800000|2022-04-27 16:10:00|29393.6|29358.6|29386.6|29351.6|29393.6|29358.6|29386.6|29351.6|9
1651076100000|2022-04-27 16:15:00|29387.6|29352.6|29392.6|29357.6|29392.6|29357.6|29387.6|29352.6|3
1651076400000|2022-04-27 16:20:00|29387.6|29352.6|29391.6|29356.6|29391.6|29356.6|29387.6|29352.6|2
1651076700000|2022-04-27 16:25:00|29382.6|29347.6|29389.6|29354.6|29389.6|29354.6|29382.6|29347.6|2
1651077000000|2022-04-27 16:30:00|29389.5|29354.5|29389.4|29354.4|29389.8|29354.8|29389.4|29354.4|3
1651077300000|2022-04-27 16:35:00|29389.8|29354.8|29383.4|29348.4|29389.8|29354.8|29383.4|29348.4|6
1651077600000|2022-04-27 16:40:00|29372.6|29337.6|29376.8|29341.8|29376.8|29341.8|29371.9|29336.9|4
1651077900000|2022-04-27 16:45:00|29378.8|29343.8|29380.8|29345.8|29380.8|29345.8|29378.8|29343.8|2
1651078200000|2022-04-27 16:50:00|29379.4|29344.4|29379.8|29344.8|29379.8|29344.8|29378.4|29343.4|3
1651078500000|2022-04-27 16:55:00|29377.8|29342.8|29380.8|29345.8|29380.8|29345.8|29377.8|29342.8|2
1651078800000|2022-04-27 17:00:00|29383.8|29348.8|29387.8|29352.8|29389|29352.8|29383.8|29347|5
1651079100000|2022-04-27 17:05:00|29385.4|29350.4|29385.8|29350.8|29385.8|29350.8|29385.4|29350.4|2
1651079400000|2022-04-27 17:10:00|29385.4|29350.4|29378|29343|29387.6|29352.6|29362.5|29336|31
1651079700000|2022-04-27 17:15:00|29376.6|29341.6|29361.5|29341.5|29378|29344.5|29358.1|29338.1|14
1651080000000|2022-04-27 17:20:00|29362.2|29342.2|29366|29331|29372.8|29342.2|29362.2|29331|10
1651080300000|2022-04-27 17:25:00|29366.4|29331.4|29359|29339|29366.4|29339.4|29358.9|29331.4|5
1651080600000|2022-04-27 17:30:00|29360.9|29340.9|29369|29334|29369|29341.6|29360.8|29333.5|11
1651081800000|2022-04-27 17:50:00|29366.5|29331.5|29365.5|29330.5|29368|29339.5|29359.5|29330|19
1651082100000|2022-04-27 17:55:00|29365|29330|29359|29339|29365.5|29339|29357.5|29329.5|13
1651082400000|2022-04-27 18:00:00|29358|29338|29366.8|29331.8|29369.5|29338.5|29358|29330.5|10
1651082700000|2022-04-27 18:05:00|29366.5|29331.5|29358|29338|29366.5|29339.5|29357.5|29331.5|5
1651083000000|2022-04-27 18:10:00|29356.5|29336.5|29358|29338|29358|29338|29356.5|29336.5|4
1651083300000|2022-04-27 18:15:00|29358.5|29338.5|29368.5|29333.5|29369.5|29338.5|29358.5|29332.5|8
1651083600000|2022-04-27 18:20:00|29368|29333|29369.1|29334.1|29369.5|29334.5|29366.5|29331.5|12
1651083900000|2022-04-27 18:25:00|29369|29334|29368.5|29333.5|29369.5|29334.5|29368|29333|8
1651084500000|2022-04-27 18:35:00|29368|29333|29368.5|29333.5|29368.5|29333.5|29368|29333|2
1651084800000|2022-04-27 18:40:00|29370|29335|29371|29336|29371|29336|29370|29335|5
1651085100000|2022-04-27 18:45:00|29369.5|29334.5|29371.4|29336.4|29371.9|29336.9|29369.5|29334.5|16
1651085400000|2022-04-27 18:50:00|29371.9|29336.9|29371|29336|29371.9|29336.9|29371|29336|3
1651085700000|2022-04-27 18:55:00|29370|29335|29371.5|29336.5|29371.5|29336.5|29369.1|29334.1|8
1651105800000|2022-04-28 00:30:00|29402.5|29360.5|29412|29370|29418.7|29376.7|29402|29360|58
1651106100000|2022-04-28 00:35:00|29411.5|29369.5|29429.5|29387.5|29430.5|29388.5|29411|29369|46
1651106700000|2022-04-28 00:45:00|29432.2|29390.2|29431.5|29389.5|29432.5|29390.5|29431.5|29389.5|7
1651107000000|2022-04-28 00:50:00|29429|29387|29429|29387|29433|29391|29426.5|29384.5|40
1651107300000|2022-04-28 00:55:00|29428.5|29386.5|29431|29389|29432.5|29390.5|29425.5|29383.5|44
1651107600000|2022-04-28 01:00:00|29430|29388|29417.5|29382.5|29431|29389|29410.8|29375.8|41
1651107900000|2022-04-28 01:05:00|29413.2|29378.2|29407.5|29372.5|29413.2|29378.2|29407.5|29372.5|19
1651108200000|2022-04-28 01:10:00|29408|29373|29409.5|29374.5|29409.5|29374.5|29408|29373|4
1651108500000|2022-04-28 01:15:00|29410.5|29375.5|29408.5|29373.5|29411|29376|29408.5|29373.5|16
1651108800000|2022-04-28 01:20:00|29409|29374|29402.5|29367.5|29409|29378|29395.5|29367.5|8
1651109100000|2022-04-28 01:25:00|29394.5|29374.5|29387.5|29367.5|29395|29375|29384|29364|67
1651109400000|2022-04-28 01:30:00|29388|29368|29394.9|29374.9|29399.6|29376.8|29386.6|29361.8|41
1651109700000|2022-04-28 01:35:00|29395.2|29375.2|29405.5|29385.5|29406.7|29386.7|29393.7|29373.7|46
1651110000000|2022-04-28 01:40:00|29405.3|29385.3|29403.5|29383.5|29405.3|29385.3|29402.8|29382.8|21
1651110300000|2022-04-28 01:45:00|29404|29384|29406|29386|29406|29386|29403.3|29383.3|26
1651110600000|2022-04-28 01:50:00|29405.5|29385.5|29398.7|29378.7|29405.5|29385.5|29398.2|29378.2|30
1651110900000|2022-04-28 01:55:00|29398.4|29378.4|29400.5|29380.5|29401|29381|29397.3|29377.3|22
1651111200000|2022-04-28 02:00:00|29400|29380|29400.3|29380.3|29403.4|29383.4|29399.5|29379.5|38
1651111500000|2022-04-28 02:05:00|29399.8|29379.8|29409.2|29389.2|29409.2|29389.2|29399.3|29379.3|43
1651111800000|2022-04-28 02:10:00|29409|29389|29413.8|29393.8|29421.3|29401.3|29408.5|29388.5|63
1651112100000|2022-04-28 02:15:00|29414.3|29394.3|29419|29399|29419.5|29399.5|29414.3|29394.3|27
1651112400000|2022-04-28 02:20:00|29419.5|29399.5|29434.8|29414.8|29440.5|29420.5|29419.5|29399.5|63
1651112700000|2022-04-28 02:25:00|29435.3|29415.3|29417.1|29397.1|29435.3|29415.3|29417.1|29397.1|39
1651113000000|2022-04-28 02:30:00|29415|29395|29408|29388|29415|29395|29401|29381|50
1651113300000|2022-04-28 02:35:00|29408.5|29388.5|29406|29386|29418|29398|29406|29386|28
1651113600000|2022-04-28 02:40:00|29402.7|29382.7|29404|29384|29404|29384|29396|29376|27
1651113900000|2022-04-28 02:45:00|29404.5|29384.5|29407.6|29387.6|29407.6|29387.6|29401.8|29381.8|22
1651114200000|2022-04-28 02:50:00|29408|29388|29408|29388|29408|29388|29407.5|29387.5|7
1651114500000|2022-04-28 02:55:00|29408.5|29388.5|29423.5|29403.5|29423.5|29403.5|29408.5|29388.5|19
1651114800000|2022-04-28 03:00:00|29423|29403|29412.5|29392.5|29427|29403|29412.5|29387.5|17
1651115100000|2022-04-28 03:05:00|29413.5|29393.5|29416|29396|29416|29396|29412|29392|12
1651115400000|2022-04-28 03:10:00|29418.5|29398.5|29425.5|29405.5|29426.5|29406.5|29415.5|29395.5|36
1651115700000|2022-04-28 03:15:00|29427.5|29407.5|29468.5|29433.5|29468.5|29433.5|29424.4|29397.9|134
1651116000000|2022-04-28 03:20:00|29464.1|29429.1|29463.9|29428.9|29468.5|29433.5|29450|29415|89
1651116300000|2022-04-28 03:25:00|29463|29428|29466|29431|29494.1|29463.1|29461.5|29426.5|116
1651116600000|2022-04-28 03:30:00|29464|29429|29449.4|29429.4|29473.6|29438.6|29446.9|29421.9|78
1651116900000|2022-04-28 03:35:00|29448.9|29428.9|29454.7|29434.7|29457.5|29437.5|29442.5|29422.5|98
1651117200000|2022-04-28 03:40:00|29455.9|29435.9|29453.5|29433.5|29456|29436|29447.1|29427.1|55
1651117500000|2022-04-28 03:45:00|29454|29434|29456.3|29436.3|29456.3|29436.3|29449.4|29429.4|37
1651117800000|2022-04-28 03:50:00|29456.2|29436.2|29470.9|29450.9|29477.5|29457.5|29455.4|29435.4|61
1651118100000|2022-04-28 03:55:00|29471.2|29451.2|29472.1|29452.1|29476.9|29456.9|29470.7|29450.7|44
1651118400000|2022-04-28 04:00:00|29472|29452|29482.1|29462.1|29489.5|29469.5|29471.4|29451.4|45
1651118700000|2022-04-28 04:05:00|29482|29462|29481.5|29461.5|29488.7|29468.7|29481.3|29461.3|29
1651119000000|2022-04-28 04:10:00|29482|29462|29478|29458|29483.5|29463.5|29478|29458|15
1651119300000|2022-04-28 04:15:00|29478.5|29458.5|29484.5|29464.5|29485.3|29465.3|29478.5|29458.5|15
1651119600000|2022-04-28 04:20:00|29486.5|29466.5|29489.5|29469.5|29489.5|29469.5|29486.5|29466.5|3
1651119900000|2022-04-28 04:25:00|29492.8|29472.8|29494|29474|29496.7|29476.7|29492.8|29472.8|14
1651120200000|2022-04-28 04:30:00|29488.6|29468.6|29483.4|29463.4|29492.6|29472.6|29483.4|29463.4|16
1651120500000|2022-04-28 04:35:00|29483.1|29463.1|29497.1|29477.1|29497.7|29477.7|29483.1|29463.1|34
1651120800000|2022-04-28 04:40:00|29496.8|29476.8|29493.4|29473.4|29497.8|29477.8|29493|29473|39
1651121100000|2022-04-28 04:45:00|29493|29473|29493.4|29473.4|29493.4|29473.4|29492.4|29472.4|4
1651121400000|2022-04-28 04:50:00|29494|29474|29500.5|29480.5|29501.4|29481.4|29494|29474|33
1651121700000|2022-04-28 04:55:00|29501|29481|29521.3|29501.3|29521.5|29501.5|29500.5|29480.5|39
1651122000000|2022-04-28 05:00:00|29526.3|29506.3|29568.6|29533.6|29571.3|29549|29526.3|29506.3|69
1651122300000|2022-04-28 05:05:00|29572.1|29537.1|29562|29542|29575.1|29544.3|29555.4|29535.4|14
1651122600000|2022-04-28 05:10:00|29562.5|29542.5|29547.1|29527.1|29563.2|29543.2|29546.6|29523.6|37
1651122900000|2022-04-28 05:15:00|29547.5|29527.5|29543.8|29523.8|29549.7|29529.7|29527.7|29507.7|83
1651123200000|2022-04-28 05:20:00|29543.3|29523.3|29555.6|29520.6|29555.6|29525.2|29536.1|29516.1|38
1651123500000|2022-04-28 05:25:00|29545.5|29525.5|29550.2|29530.2|29553.5|29530.8|29535.7|29515.7|28
1651123800000|2022-04-28 05:30:00|29549.7|29529.7|29547.5|29527.5|29552.1|29532.1|29542.7|29522.7|39
1651124100000|2022-04-28 05:35:00|29547|29527|29546.2|29526.2|29550.4|29530.4|29545.2|29525.2|13
1651124400000|2022-04-28 05:40:00|29546|29526|29561.7|29541.7|29573|29545.5|29541.4|29521.4|85
1651124700000|2022-04-28 05:45:00|29561.5|29541.5|29539|29504|29569.3|29541.5|29539|29504|51
1651125000000|2022-04-28 05:50:00|29538.6|29503.6|29528.5|29508.5|29540|29510.7|29523.9|29497.7|50
1651125300000|2022-04-28 05:55:00|29528|29508|29546|29511|29550.7|29530.7|29528|29508|55
1651125600000|2022-04-28 06:00:00|29546.3|29511.3|29521.5|29501.5|29546.9|29512.5|29512.7|29492.7|87
1651125900000|2022-04-28 06:05:00|29517.1|29497.1|29517.7|29497.7|29531.2|29511.2|29512.6|29492.6|84
1651126200000|2022-04-28 06:10:00|29520.2|29500.2|29510.2|29490.2|29524.7|29504.7|29507.4|29487.4|79
1651126500000|2022-04-28 06:15:00|29508.2|29488.2|29496.8|29476.8|29508.2|29488.2|29490.5|29470.5|67
1651126800000|2022-04-28 06:20:00|29498.1|29478.1|29498.3|29478.3|29501|29481|29482.3|29462.3|58
1651127100000|2022-04-28 06:25:00|29498.5|29478.5|29500.5|29480.5|29504.3|29484.3|29493.5|29473.5|71
1651127400000|2022-04-28 06:30:00|29498.8|29478.8|29486.5|29466.5|29500.5|29480.5|29486.1|29466.1|29
1651127700000|2022-04-28 06:35:00|29486.8|29466.8|29468.5|29448.5|29486.8|29466.8|29468.5|29448.5|34
1651128000000|2022-04-28 06:40:00|29466.6|29446.6|29477|29457|29485.2|29465.2|29466.4|29446.4|59
1651128300000|2022-04-28 06:45:00|29478.1|29458.1|29474.7|29454.7|29480.5|29460.5|29467.4|29447.4|49
1651128600000|2022-04-28 06:50:00|29475.3|29455.3|29477.1|29457.1|29477.3|29457.3|29474.7|29454.7|23
1651128900000|2022-04-28 06:55:00|29476.5|29456.5|29482.5|29462.5|29487.2|29467.2|29469.5|29449.5|81
1651129200000|2022-04-28 07:00:00|29483.2|29463.2|29476.8|29456.8|29483.5|29463.5|29474.9|29454.9|28
1651129500000|2022-04-28 07:05:00|29478|29458|29478|29458|29479.5|29459.5|29475.2|29455.2|25
1651129800000|2022-04-28 07:10:00|29477.8|29457.8|29464.7|29444.7|29478.5|29458.5|29464.7|29444.7|70
1651130100000|2022-04-28 07:15:00|29464.3|29444.3|29431|29411|29464.3|29444.3|29428.1|29398.8|214
1651130400000|2022-04-28 07:20:00|29439.8|29404.8|29449.9|29414.9|29449.9|29429.4|29429.1|29399.9|53
1651130700000|2022-04-28 07:25:00|29450.7|29415.7|29450.9|29430.9|29457.6|29434.8|29441.7|29415.7|84
1651131000000|2022-04-28 07:30:00|29450.1|29430.1|29443.5|29423.5|29452|29432|29436.5|29416.5|85
1651131300000|2022-04-28 07:35:00|29442.5|29422.5|29438|29418|29452|29432|29435.9|29415.9|146
1651131600000|2022-04-28 07:40:00|29437.5|29417.5|29445.7|29425.7|29451.5|29431.5|29437|29417|146
1651131900000|2022-04-28 07:45:00|29446.7|29426.7|29476.2|29456.2|29477.5|29457.5|29445.2|29425.2|180
1651132200000|2022-04-28 07:50:00|29475.7|29455.7|29482.2|29462.2|29484.5|29464.5|29468.1|29448.1|53
1651132500000|2022-04-28 07:55:00|29481.5|29461.5|29487.2|29467.2|29489.1|29469.1|29480.3|29460.3|31
1651132800000|2022-04-28 08:00:00|29486.7|29466.7|29484.3|29464.3|29489.4|29469.4|29484|29464|30
1651133100000|2022-04-28 08:05:00|29484.2|29464.2|29485.9|29465.9|29489.2|29469.2|29483.4|29463.4|54
1651133400000|2022-04-28 08:10:00|29485.8|29465.8|29494.2|29474.2|29496.7|29476.7|29485.7|29465.7|39
1651133700000|2022-04-28 08:15:00|29494.7|29474.7|29497.8|29477.8|29498.2|29478.2|29493.9|29473.9|28
1651134000000|2022-04-28 08:20:00|29498.7|29478.7|29494|29474|29499.2|29479.2|29493.9|29473.9|19
1651134300000|2022-04-28 08:25:00|29494.5|29474.5|29485.7|29465.7|29494.5|29474.5|29485.4|29465.4|21
1651134600000|2022-04-28 08:30:00|29486.1|29466.1|29503.5|29483.5|29503.5|29483.5|29486.1|29466.1|64
1651134900000|2022-04-28 08:35:00|29505.1|29485.1|29502.7|29482.7|29507.1|29487.1|29502.7|29482.7|28
1651135200000|2022-04-28 08:40:00|29503.4|29483.4|29500.4|29480.4|29503.4|29483.4|29497.4|29477.4|24
1651135500000|2022-04-28 08:45:00|29500.5|29480.5|29500|29480|29501.5|29481.5|29497.8|29477.8|132
1651135800000|2022-04-28 08:50:00|29499.5|29479.5|29503.9|29483.9|29507|29487|29498.1|29478.1|146
1651136100000|2022-04-28 08:55:00|29503.7|29483.7|29524|29504|29524|29504|29502.9|29482.9|149
1651136400000|2022-04-28 09:00:00|29525|29505|29513.3|29493.3|29530.5|29505.1|29505.9|29485.9|77
1651136700000|2022-04-28 09:05:00|29513.5|29493.5|29515.4|29495.4|29517.1|29497.1|29513.5|29493.5|8
1651137000000|2022-04-28 09:10:00|29515.9|29495.9|29510.1|29490.1|29516.7|29496.7|29507.4|29487.4|32
1651137300000|2022-04-28 09:15:00|29507.5|29487.5|29506.4|29486.4|29509.5|29489.5|29506.4|29486.4|11
1651137600000|2022-04-28 09:20:00|29504.5|29484.5|29505.5|29485.5|29505.5|29485.5|29504.5|29484.5|7
1651137900000|2022-04-28 09:25:00|29505.1|29485.1|29510.3|29475.3|29510.5|29485.1|29502.1|29475.3|9
1651138200000|2022-04-28 09:30:00|29496.1|29476.1|29490|29470|29496.1|29476.1|29490|29470|25
1651138500000|2022-04-28 09:35:00|29490.4|29470.4|29495.4|29475.4|29497|29477|29483.1|29459.7|26
1651138800000|2022-04-28 09:40:00|29491.3|29471.3|29494.1|29474.1|29496.1|29476.1|29490.1|29470.1|9
1651139100000|2022-04-28 09:45:00|29498.1|29478.1|29496.1|29476.1|29498.9|29478.9|29496.1|29476.1|8
1651139400000|2022-04-28 09:50:00|29497.5|29477.5|29498|29478|29498.4|29478.4|29497.4|29477.4|27
1651139700000|2022-04-28 09:55:00|29498.2|29478.2|29498.5|29478.5|29498.5|29478.5|29498|29478|5
1651140000000|2022-04-28 10:00:00|29498|29478|29493.1|29473.1|29498.8|29478.5|29486.5|29454.7|16
1651140300000|2022-04-28 10:05:00|29493.4|29473.4|29489.1|29469.1|29493.4|29473.4|29489.1|29469.1|7
1651140600000|2022-04-28 10:10:00|29491|29471|29491|29471|29491.4|29471.4|29491|29471|3
1651141500000|2022-04-28 10:25:00|29486.1|29466.1|29488.3|29468.3|29488.3|29468.3|29486.1|29466.1|2
1651141800000|2022-04-28 10:30:00|29486.1|29466.1|29487.5|29467.5|29488.8|29468.8|29485.5|29465.5|11
1651142100000|2022-04-28 10:35:00|29487.1|29467.1|29486.2|29466.2|29488.5|29468.5|29485.5|29465.5|15
1651142700000|2022-04-28 10:45:00|29488.3|29468.3|29486.7|29466.7|29488.3|29468.3|29486.7|29466.7|5
1651143000000|2022-04-28 10:50:00|29488|29468|29487.2|29467.2|29489|29469|29487.2|29467.2|9
1651143300000|2022-04-28 10:55:00|29486.7|29466.7|29502.1|29482.1|29504.8|29484.8|29486.7|29466.7|27
1651143600000|2022-04-28 11:00:00|29500.6|29480.6|29497.2|29462.2|29504.4|29484.4|29484.4|29461.2|27
1651143900000|2022-04-28 11:05:00|29491.4|29471.4|29488.7|29468.7|29491.4|29471.4|29488.7|29468.7|6
1651144200000|2022-04-28 11:10:00|29489|29469|29495|29475|29504.4|29484.4|29489|29469|21
1651144500000|2022-04-28 11:15:00|29494.4|29474.4|29494.8|29474.8|29495.4|29475.4|29494.4|29474.4|6
1651144800000|2022-04-28 11:20:00|29495.3|29475.3|29490.3|29470.3|29495.3|29475.3|29487.9|29467.9|18
1651145100000|2022-04-28 11:25:00|29489.1|29469.1|29487.8|29467.8|29489.4|29469.4|29487.8|29467.8|12
1651145400000|2022-04-28 11:30:00|29488.3|29468.3|29490|29470|29493.3|29473.3|29487.8|29467.8|31
1651145700000|2022-04-28 11:35:00|29490.5|29470.5|29499.5|29479.5|29503|29483|29490|29470|28
1651146000000|2022-04-28 11:40:00|29498.5|29478.5|29511.4|29491.4|29517.3|29497.3|29498|29478|39
1651146300000|2022-04-28 11:45:00|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|29508.8|29488.8|1
1651146600000|2022-04-28 11:50:00|29509.8|29489.8|29520.4|29500.4|29526.8|29506.8|29509.8|29489.8|15
1651146900000|2022-04-28 11:55:00|29519.9|29499.9|29519.7|29499.7|29519.9|29499.9|29519.7|29499.7|4
1651147200000|2022-04-28 12:00:00|29525.4|29505.4|29522.1|29502.1|29525.4|29505.4|29512.1|29492.1|34
1651147500000|2022-04-28 12:05:00|29518.4|29498.4|29518.4|29498.4|29524.1|29504.1|29518.4|29498.4|15
1651147800000|2022-04-28 12:10:00|29521.1|29501.1|29522.5|29502.5|29522.5|29502.5|29521.1|29501.1|2
1651148100000|2022-04-28 12:15:00|29522.1|29502.1|29520.2|29500.2|29522.8|29502.8|29519.1|29499.1|21
1651148400000|2022-04-28 12:20:00|29520.7|29500.7|29519.1|29499.1|29523.9|29503.9|29519.1|29499.1|10
1651148700000|2022-04-28 12:25:00|29519.4|29499.4|29528.5|29493.5|29528.5|29501|29519.1|29493.5|13
1651149000000|2022-04-28 12:30:00|29521|29501|29504.8|29469.8|29528.3|29501|29504.8|29469.8|57
1651149300000|2022-04-28 12:35:00|29507.5|29472.5|29491.2|29456.2|29510.2|29479.1|29481.1|29453.9|32
1651149600000|2022-04-28 12:40:00|29493.1|29458.1|29499.7|29464.7|29499.7|29464.7|29491.6|29456.6|6
1651149900000|2022-04-28 12:45:00|29495.2|29475.2|29506.5|29486.5|29508.6|29486.5|29494.7|29468.4|18
1651150200000|2022-04-28 12:50:00|29503.9|29483.9|29499.9|29479.9|29503.9|29483.9|29499.9|29479.9|2
1651150500000|2022-04-28 12:55:00|29517.1|29482.1|29517.5|29497.5|29527.5|29507.5|29517.1|29482.1|18
1651150800000|2022-04-28 13:00:00|29525|29490|29519.6|29484.6|29525|29490|29519.6|29484.6|3
1651151100000|2022-04-28 13:05:00|29518.2|29483.2|29522.6|29487.6|29523|29488|29518.2|29483.2|8
1651151400000|2022-04-28 13:10:00|29522.9|29487.9|29524.4|29489.4|29524.4|29489.4|29522.9|29487.9|4
1651151700000|2022-04-28 13:15:00|29524.9|29489.9|29523.4|29488.4|29524.9|29489.9|29523.4|29488.4|4
1651152300000|2022-04-28 13:25:00|29522.6|29487.6|29522.6|29487.6|29522.9|29487.9|29517.2|29482.2|7
1651152900000|2022-04-28 13:35:00|29523.6|29488.6|29523.9|29488.9|29523.9|29488.9|29523.2|29488.2|4
1651153200000|2022-04-28 13:40:00|29524.4|29489.4|29520.9|29485.9|29525.4|29490.4|29518.9|29483.9|12
1651153500000|2022-04-28 13:45:00|29521.4|29486.4|29521.4|29486.4|29521.4|29486.4|29521.4|29486.4|1
1651153800000|2022-04-28 13:50:00|29520.8|29485.8|29520.8|29485.8|29521.6|29486.6|29520.8|29485.8|5
1651154400000|2022-04-28 14:00:00|29522.3|29487.3|29529|29494|29538.5|29512.5|29522.3|29487.3|35
1651154700000|2022-04-28 14:05:00|29527|29492|29522.5|29487.5|29529|29494|29522|29487|16
1651155000000|2022-04-28 14:10:00|29523|29488|29527.5|29492.5|29527.5|29492.5|29522.5|29487.5|12
1651155300000|2022-04-28 14:15:00|29528|29493|29532|29497|29542.6|29507.6|29526|29491|57
1651155600000|2022-04-28 14:20:00|29532.6|29497.6|29537.6|29502.6|29541|29506|29532.6|29497.6|10
1651155900000|2022-04-28 14:25:00|29538.6|29503.6|29538|29503|29540.4|29505.4|29536.6|29501.6|10
1651156200000|2022-04-28 14:30:00|29537.6|29502.6|29536.8|29501.8|29544.7|29509.7|29534.9|29499.9|46
1651156500000|2022-04-28 14:35:00|29539.3|29504.3|29542.6|29507.6|29546.6|29511.6|29530|29495|34
1651156800000|2022-04-28 14:40:00|29543.6|29508.6|29549.6|29514.6|29552.5|29517.5|29538.6|29503.6|67
1651157100000|2022-04-28 14:45:00|29551.6|29516.6|29552|29517|29552.6|29517.6|29547.6|29512.6|12
1651157400000|2022-04-28 14:50:00|29548|29513|29537.6|29502.6|29550.6|29515.6|29537.6|29502.6|16
1651157700000|2022-04-28 14:55:00|29537.5|29502.5|29507.6|29472.6|29537.5|29502.5|29507.6|29472.6|20
1651158000000|2022-04-28 15:00:00|29502.2|29467.2|29505.6|29470.6|29507.6|29472.6|29502.2|29467.2|17
1651158300000|2022-04-28 15:05:00|29500.6|29465.6|29495|29460|29507.6|29472.6|29483|29448|23
1651158600000|2022-04-28 15:10:00|29494.6|29459.6|29496|29461|29502|29467|29494.6|29459.6|9
1651159200000|2022-04-28 15:20:00|29495.6|29460.6|29497.6|29462.6|29498.6|29463.6|29495.6|29460.6|5
1651159500000|2022-04-28 15:25:00|29498|29463|29487|29452|29498.6|29463.6|29487|29452|13
1651159800000|2022-04-28 15:30:00|29488|29453|29498.6|29463.6|29498.6|29463.6|29485|29450|19
1651160100000|2022-04-28 15:35:00|29499|29464|29498|29463|29499|29464|29498|29463|2
1651160400000|2022-04-28 15:40:00|29498.5|29463.5|29512.6|29477.6|29518|29483|29498.5|29463.5|22
1651160700000|2022-04-28 15:45:00|29512|29477|29511.6|29476.6|29512|29477|29511.6|29476.6|2
1651161000000|2022-04-28 15:50:00|29511.5|29476.5|29514.6|29479.6|29514.6|29479.6|29511.5|29476.5|3
1651161300000|2022-04-28 15:55:00|29514|29479|29528.6|29493.6|29530.6|29495.6|29514|29479|5
1651161600000|2022-04-28 16:00:00|29528|29493|29522|29487|29528.6|29493.6|29515|29480|21
1651161900000|2022-04-28 16:05:00|29523.6|29488.6|29523.6|29488.6|29523.6|29488.6|29522.6|29487.6|3
1651162500000|2022-04-28 16:15:00|29522.6|29487.6|29505.6|29470.6|29522.6|29487.6|29501.3|29466.3|24
1651162800000|2022-04-28 16:20:00|29509.6|29474.6|29512.6|29477.6|29512.6|29477.6|29509.6|29474.6|5
1651163100000|2022-04-28 16:25:00|29513.6|29478.6|29518|29483|29518|29483|29513.6|29478.6|4
1651163400000|2022-04-28 16:30:00|29517.9|29482.9|29517.4|29482.4|29517.9|29482.9|29517.4|29482.4|2
1651163700000|2022-04-28 16:35:00|29515.8|29480.8|29514.8|29479.8|29515.8|29480.8|29513.4|29478.4|5
1651164000000|2022-04-28 16:40:00|29514.1|29479.1|29508|29473|29514.8|29479.8|29508|29473|6
1651164300000|2022-04-28 16:45:00|29501|29466|29498|29463|29504.1|29469.1|29493.7|29458.7|22
1651164600000|2022-04-28 16:50:00|29499|29464|29497.5|29462.5|29499|29464|29497.4|29462.4|8
1651164900000|2022-04-28 16:55:00|29498|29463|29497.5|29462.5|29499.5|29464.5|29496.5|29461.5|29
1651165200000|2022-04-28 17:00:00|29497|29462|29497|29462|29497|29462|29496.5|29461.5|3
1651165500000|2022-04-28 17:05:00|29496.5|29461.5|29493.4|29458.4|29497|29462|29492.1|29457.1|17
1651166700000|2022-04-28 17:25:00|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|1
1651167000000|2022-04-28 17:30:00|29493.5|29458.5|29485.3|29450.3|29494.9|29459.9|29484.5|29449.5|15
1651167300000|2022-04-28 17:35:00|29482.8|29447.8|29486.2|29451.2|29490.4|29460.3|29480.3|29447.5|14
1651167600000|2022-04-28 17:40:00|29485.7|29450.7|29489.9|29454.9|29489.9|29454.9|29485.7|29450.7|9
1651167900000|2022-04-28 17:45:00|29490.4|29455.4|29485.5|29465.5|29492.7|29465.7|29484.5|29455.4|11
1651168200000|2022-04-28 17:50:00|29485|29465|29485.6|29465.6|29485.6|29465.6|29485|29465|3
1651168500000|2022-04-28 17:55:00|29486.1|29466.1|29506.6|29471.6|29509.8|29477.5|29486.1|29465.1|20
1651168800000|2022-04-28 18:00:00|29506.1|29471.1|29506.3|29471.3|29506.3|29471.3|29506.1|29471.1|2
1651169100000|2022-04-28 18:05:00|29505.6|29470.6|29496.3|29476.3|29505.6|29476.3|29494.5|29468.1|10
1651169400000|2022-04-28 18:10:00|29493.8|29473.8|29492.3|29472.3|29493.8|29473.8|29492.3|29472.3|4
1651169700000|2022-04-28 18:15:00|29492.8|29472.8|29492.6|29472.6|29493.1|29473.1|29492.6|29472.6|3
1651170000000|2022-04-28 18:20:00|29499.6|29464.6|29486.1|29466.1|29499.6|29466.1|29484.8|29455.8|8
1651170300000|2022-04-28 18:25:00|29486.6|29466.6|29486.5|29466.5|29487.1|29467.1|29486.5|29466.5|3
1651170600000|2022-04-28 18:30:00|29486|29466|29496.6|29461.6|29497.1|29468.5|29486|29461.6|5
1651171200000|2022-04-28 18:40:00|29497.1|29462.1|29497.1|29462.1|29497.1|29462.1|29497.1|29462.1|1
1651171800000|2022-04-28 18:50:00|29496.6|29461.6|29491.2|29456.2|29496.6|29461.6|29489|29454|9
1651172100000|2022-04-28 18:55:00|29490.8|29455.8|29493.5|29458.5|29493.5|29458.5|29490.8|29455.8|5
1651192200000|2022-04-29 00:30:00|29458.5|29416.5|29457.5|29415.5|29458.5|29416.5|29456|29414|12
1651192500000|2022-04-29 00:35:00|29454|29412|29470.5|29428.5|29479.5|29437.5|29446|29404|44
1651192800000|2022-04-29 00:40:00|29471|29429|29470.5|29428.5|29471.5|29429.5|29470.5|29428.5|8
1651193100000|2022-04-29 00:45:00|29473.5|29431.5|29476.5|29434.5|29480|29438|29473|29431|9
1651193400000|2022-04-29 00:50:00|29475|29433|29459.5|29417.5|29475|29433|29446|29404|26
1651193700000|2022-04-29 00:55:00|29460|29418|29460|29418|29460|29418|29460|29418|1
1651194000000|2022-04-29 01:00:00|29454.9|29419|29439.6|29404.6|29456.1|29421.1|29429|29394|49
1651194300000|2022-04-29 01:05:00|29436.6|29401.6|29429.5|29394.5|29436.6|29401.6|29429|29394|32
1651194600000|2022-04-29 01:10:00|29429|29394|29418.5|29398.5|29429|29407|29416|29392.5|47
1651194900000|2022-04-29 01:15:00|29418|29398|29420.5|29385.5|29421.5|29401.5|29393.5|29358.5|71
1651195200000|2022-04-29 01:20:00|29420.2|29385.2|29433|29413|29435.5|29415.5|29415|29383.5|52
1651195500000|2022-04-29 01:25:00|29433.5|29413.5|29423|29403|29440|29420|29422|29402|45
1651195800000|2022-04-29 01:30:00|29422.5|29402.5|29403.2|29383.2|29422.5|29402.5|29402.4|29382.4|67
1651196100000|2022-04-29 01:35:00|29403.7|29383.7|29417.7|29397.7|29417.7|29397.7|29403.7|29383.7|53
1651196400000|2022-04-29 01:40:00|29417.5|29397.5|29428.3|29408.3|29428.3|29408.3|29415.2|29395.2|43
1651196700000|2022-04-29 01:45:00|29428.5|29408.5|29420|29400|29428.5|29408.5|29418.5|29398.5|50
1651197000000|2022-04-29 01:50:00|29420.3|29400.3|29428.6|29408.6|29430.6|29410.6|29420.3|29400.3|34
1651197300000|2022-04-29 01:55:00|29428|29408|29468.4|29448.4|29468.4|29448.4|29428|29408|72
1651197600000|2022-04-29 02:00:00|29469.4|29449.4|29475.9|29440.9|29475.9|29449.8|29456.6|29436.6|33
1651197900000|2022-04-29 02:05:00|29477.1|29442.1|29470|29435|29520.4|29484.8|29470|29435|102
1651198200000|2022-04-29 02:10:00|29470.2|29435.2|29474.9|29454.9|29475.2|29455.2|29451|29426.9|97
1651198500000|2022-04-29 02:15:00|29473|29453|29490.8|29470.8|29492.8|29472.8|29472.4|29452.4|74
1651198800000|2022-04-29 02:20:00|29491.8|29471.8|29471|29451|29493.6|29473.6|29466.5|29446.5|61
1651199100000|2022-04-29 02:25:00|29471.5|29451.5|29479.4|29459.4|29488.5|29468.5|29471.5|29451.5|77
1651199400000|2022-04-29 02:30:00|29478.7|29458.7|29473.8|29453.8|29480.7|29460.7|29473.8|29453.8|39
1651199700000|2022-04-29 02:35:00|29472.4|29452.4|29463|29443|29473.3|29453.3|29455.7|29435.7|45
1651200000000|2022-04-29 02:40:00|29463.5|29443.5|29463.1|29443.1|29469.9|29449.9|29463.1|29443.1|38
1651200300000|2022-04-29 02:45:00|29463.2|29443.2|29458.9|29438.9|29467.9|29447.9|29452.5|29432.5|60
1651200600000|2022-04-29 02:50:00|29459|29439|29451.8|29431.8|29461.7|29441.7|29447.2|29427.2|67
1651200900000|2022-04-29 02:55:00|29452|29432|29438|29418|29452.3|29432.3|29438|29418|51
1651201200000|2022-04-29 03:00:00|29437.5|29417.5|29439|29419|29439.7|29419.7|29434|29414|22
1651201500000|2022-04-29 03:05:00|29440|29420|29418|29398|29440|29420|29403|29383|107
1651201800000|2022-04-29 03:10:00|29419.5|29399.5|29427.5|29407.5|29430.4|29410.4|29419.5|29399.5|15
1651202100000|2022-04-29 03:15:00|29426.5|29406.5|29425.3|29405.3|29432.5|29412.5|29420.2|29400.2|56
1651202400000|2022-04-29 03:20:00|29425|29405|29432|29412|29432|29412|29424.8|29404.8|12
1651202700000|2022-04-29 03:25:00|29434.8|29414.8|29422.8|29402.8|29436|29416|29420|29400|57
1651203000000|2022-04-29 03:30:00|29422|29402|29410|29390|29422.7|29402.7|29410|29390|46
1651203300000|2022-04-29 03:35:00|29409.8|29389.8|29406.3|29386.3|29412.7|29392.7|29406.3|29386.3|20
1651203600000|2022-04-29 03:40:00|29405.5|29385.5|29409.7|29389.7|29413|29393|29404|29384|40
1651203900000|2022-04-29 03:45:00|29409.2|29389.2|29414.2|29394.2|29419.6|29399.6|29409.2|29389.2|38
1651204200000|2022-04-29 03:50:00|29413.8|29393.8|29418.5|29398.5|29418.5|29398.5|29405.8|29385.8|83
1651204500000|2022-04-29 03:55:00|29418|29398|29427.4|29407.4|29432.4|29412.4|29416|29396|26
1651204800000|2022-04-29 04:00:00|29427.1|29407.1|29429.5|29409.5|29429.5|29409.5|29427.1|29407.1|12
1651205100000|2022-04-29 04:05:00|29432|29412|29433.4|29413.4|29439.5|29419.5|29432|29412|17
1651205400000|2022-04-29 04:10:00|29433.3|29413.3|29433.6|29413.6|29434.2|29414.2|29433.3|29413.3|5
1651205700000|2022-04-29 04:15:00|29433.3|29413.3|29434|29414|29435.5|29415.5|29425.6|29405.6|47
1651206000000|2022-04-29 04:20:00|29435.5|29415.5|29434|29414|29436.5|29416.5|29434|29414|6
1651206300000|2022-04-29 04:25:00|29433|29413|29431.5|29411.5|29433|29413|29431.5|29411.5|2
1651206900000|2022-04-29 04:35:00|29433|29413|29434|29414|29434|29414|29432.4|29412.4|11
1651207200000|2022-04-29 04:40:00|29432.5|29412.5|29432.5|29412.5|29432.5|29412.5|29430.2|29410.2|11
1651207500000|2022-04-29 04:45:00|29432.3|29412.3|29425.7|29405.7|29432.3|29412.3|29423.5|29403.5|26
1651207800000|2022-04-29 04:50:00|29425.6|29405.6|29410.4|29390.4|29425.7|29405.7|29410.4|29390.4|31
1651208100000|2022-04-29 04:55:00|29412|29392|29411.3|29391.3|29417|29397|29406.4|29386.4|41
1651208400000|2022-04-29 05:00:00|29410.4|29390.4|29387|29367|29414.8|29394.8|29385.1|29365.1|56
1651208700000|2022-04-29 05:05:00|29380.5|29360.5|29377|29357|29384.5|29364.5|29376.8|29356.8|21
1651209000000|2022-04-29 05:10:00|29375.5|29355.5|29343.4|29323.4|29375.5|29355.5|29340.9|29320.9|55
1651209300000|2022-04-29 05:15:00|29335.1|29315.1|29330.1|29310.1|29336.5|29316.5|29312.1|29281.5|59
1651209600000|2022-04-29 05:20:00|29331|29311|29356.5|29336.5|29362.5|29342.5|29331|29311|79
1651209900000|2022-04-29 05:25:00|29357|29337|29368.1|29348.1|29368.5|29348.5|29357|29337|46
1651210200000|2022-04-29 05:30:00|29367.5|29347.5|29355.8|29335.8|29368|29348|29353.1|29333.1|57
1651210500000|2022-04-29 05:35:00|29352.5|29332.5|29354.4|29334.4|29358.7|29338.7|29335.1|29306|73
1651210800000|2022-04-29 05:40:00|29354.5|29334.5|29379.1|29359.1|29389.7|29369.7|29354.5|29334.5|69
1651211100000|2022-04-29 05:45:00|29377.6|29357.6|29351.3|29331.3|29377.6|29357.6|29349.1|29329.1|43
1651211400000|2022-04-29 05:50:00|29351.8|29331.8|29347.4|29327.4|29351.8|29331.8|29347.4|29327.4|15
1651211700000|2022-04-29 05:55:00|29347|29327|29356|29336|29362.5|29342.5|29346.7|29326.7|61
1651212000000|2022-04-29 06:00:00|29356.5|29336.5|29360|29340|29362.7|29342.7|29355.7|29335.7|44
1651212300000|2022-04-29 06:05:00|29359.5|29339.5|29348|29328|29359.5|29339.5|29345.6|29325.6|59
1651212600000|2022-04-29 06:10:00|29347.9|29327.9|29351.1|29331.1|29352.1|29332.1|29341.5|29321.5|65
1651212900000|2022-04-29 06:15:00|29351.4|29331.4|29346.1|29326.1|29352.1|29332.1|29340.4|29320.4|94
1651213200000|2022-04-29 06:20:00|29346.5|29326.5|29314.3|29294.3|29347|29327|29313.7|29293.7|130
1651213500000|2022-04-29 06:25:00|29317.3|29297.3|29321.4|29301.4|29332.4|29312.4|29315.3|29295.3|120
1651213800000|2022-04-29 06:30:00|29320.4|29300.4|29320|29300|29324.4|29304.4|29315.2|29295.2|75
1651214100000|2022-04-29 06:35:00|29320.5|29300.5|29335.8|29315.8|29339.5|29315.8|29305.2|29285.2|106
1651214400000|2022-04-29 06:40:00|29335.3|29315.3|29327.2|29307.2|29335.3|29315.3|29317.4|29297.4|70
1651214700000|2022-04-29 06:45:00|29328.2|29308.2|29345|29325|29345.5|29325.5|29327.7|29307.7|73
1651215000000|2022-04-29 06:50:00|29348.5|29328.5|29342.5|29322.5|29348.5|29328.5|29341.5|29321.5|46
1651215300000|2022-04-29 06:55:00|29342.1|29322.1|29366.1|29346.1|29370|29350|29339.9|29319.9|98
1651215600000|2022-04-29 07:00:00|29364.1|29344.1|29373.5|29353.5|29378.1|29358.1|29361.1|29337.5|36
1651215900000|2022-04-29 07:05:00|29374|29354|29376.3|29356.3|29378.7|29358.7|29371.5|29351.5|40
1651216200000|2022-04-29 07:10:00|29375.8|29355.8|29363.5|29343.5|29386.1|29366.1|29361.9|29341.9|91
1651216500000|2022-04-29 07:15:00|29363.4|29343.4|29374.8|29354.8|29375.4|29355.4|29360.1|29340.1|64
1651216800000|2022-04-29 07:20:00|29375|29355|29368|29348|29375.5|29355.5|29368|29348|63
1651217100000|2022-04-29 07:25:00|29367.5|29347.5|29372.7|29352.7|29373.2|29353.2|29362.4|29342.4|87
1651217400000|2022-04-29 07:30:00|29373.2|29353.2|29382.5|29362.5|29391.5|29371.5|29369.4|29349.4|48
1651217700000|2022-04-29 07:35:00|29382|29362|29353.5|29333.5|29382|29362|29353.5|29333.5|41
1651218000000|2022-04-29 07:40:00|29353.2|29333.2|29378|29343|29378.8|29358.8|29351.6|29331.6|82
1651218300000|2022-04-29 07:45:00|29380.6|29345.6|29383.6|29348.6|29383.8|29348.8|29362.4|29342.4|22
1651218600000|2022-04-29 07:50:00|29381|29346|29369.1|29349.1|29381|29358|29365.5|29337.5|32
1651218900000|2022-04-29 07:55:00|29366.1|29346.1|29364.4|29344.4|29366.1|29346.1|29350.1|29328.6|56
1651219200000|2022-04-29 08:00:00|29365.1|29345.1|29365|29345|29375.1|29349.1|29362.1|29337.5|145
1651219500000|2022-04-29 08:05:00|29364.5|29344.5|29361.5|29341.5|29365|29345|29360|29340|66
1651219800000|2022-04-29 08:10:00|29361.7|29341.7|29370.7|29350.7|29375|29355|29361.7|29341.7|70
1651220100000|2022-04-29 08:15:00|29375.1|29355.1|29382.7|29362.7|29384.8|29364.8|29375.1|29355.1|76
1651220400000|2022-04-29 08:20:00|29383.3|29363.3|29355.1|29335.1|29383.7|29363.7|29351.6|29331.6|75
1651220700000|2022-04-29 08:25:00|29353.5|29333.5|29335|29315|29355.1|29335.1|29334.7|29314.7|86
1651221000000|2022-04-29 08:30:00|29335.3|29315.3|29351.4|29316.4|29361.1|29331.5|29327.9|29307.9|55
1651221300000|2022-04-29 08:35:00|29351.1|29316.1|29351|29331|29358.5|29338.5|29344.2|29316.1|58
1651221600000|2022-04-29 08:40:00|29350.5|29330.5|29336.7|29316.7|29351|29331|29329.2|29309.2|72
1651221900000|2022-04-29 08:45:00|29337.2|29317.2|29348|29328|29348|29328|29337.2|29317.2|11
1651222200000|2022-04-29 08:50:00|29347.9|29327.9|29350.4|29330.4|29350.8|29330.8|29347.8|29327.8|20
1651222500000|2022-04-29 08:55:00|29350.6|29330.6|29351|29331|29355.7|29335.7|29350|29330|39
1651222800000|2022-04-29 09:00:00|29350.7|29330.7|29351.5|29331.5|29351.7|29331.7|29350|29330|22
1651223100000|2022-04-29 09:05:00|29351.7|29331.7|29348.5|29328.5|29354.2|29334.2|29347.3|29327.3|46
1651223400000|2022-04-29 09:10:00|29349.2|29329.2|29348.7|29328.7|29349.7|29329.7|29348.5|29328.5|7
1651223700000|2022-04-29 09:15:00|29352.2|29332.2|29362.2|29342.2|29386.3|29357.6|29351.5|29331.5|78
1651224000000|2022-04-29 09:20:00|29361.7|29341.7|29361.4|29341.4|29361.7|29341.7|29361.4|29341.4|3
1651224300000|2022-04-29 09:25:00|29361.5|29341.5|29361.6|29341.6|29362.1|29342.1|29361.5|29341.5|11
1651224600000|2022-04-29 09:30:00|29364.2|29329.2|29360.4|29340.4|29367.2|29340.9|29360.4|29328|14
1651224900000|2022-04-29 09:35:00|29359.9|29339.9|29356.1|29336.1|29363.1|29343.1|29355.6|29335.6|35
1651225200000|2022-04-29 09:40:00|29355.6|29335.6|29370.4|29350.4|29375.6|29355.6|29355.5|29335.5|71
1651225500000|2022-04-29 09:45:00|29370.3|29350.3|29371.1|29351.1|29382|29362|29368|29348|30
1651225800000|2022-04-29 09:50:00|29369.3|29349.3|29369.3|29349.3|29369.3|29349.3|29367.5|29347.5|6
1651226100000|2022-04-29 09:55:00|29369.6|29349.6|29394.5|29359.5|29397.2|29362.2|29369.6|29342.5|30
1651226400000|2022-04-29 10:00:00|29388.5|29368.5|29390.3|29370.3|29407|29380.3|29386.3|29362.5|56
1651226700000|2022-04-29 10:05:00|29390.8|29370.8|29383.5|29363.5|29394.4|29374.4|29383.5|29363.5|20
1651227000000|2022-04-29 10:10:00|29383.6|29363.6|29392|29372|29398|29372.9|29371.5|29341.8|36
1651227300000|2022-04-29 10:15:00|29391.5|29371.5|29393|29373|29393.8|29373.8|29391.3|29371.3|12
1651227600000|2022-04-29 10:20:00|29392.5|29372.5|29389.8|29369.8|29393|29373|29382.2|29362.2|39
1651227900000|2022-04-29 10:25:00|29389.9|29369.9|29388.8|29368.8|29390.5|29370.5|29388|29368|12
1651228200000|2022-04-29 10:30:00|29389.3|29369.3|29389.3|29369.3|29390.5|29370.5|29388.8|29368.8|11
1651228500000|2022-04-29 10:35:00|29388.9|29368.9|29390.6|29370.6|29391.1|29371.1|29388.9|29368.9|6
1651228800000|2022-04-29 10:40:00|29390.1|29370.1|29389.6|29369.6|29391.9|29371.9|29388.9|29368.9|14
1651229100000|2022-04-29 10:45:00|29377.5|29357.5|29382.1|29362.1|29382.1|29362.1|29376.6|29356.6|33
1651229400000|2022-04-29 10:50:00|29381.6|29361.6|29381.6|29361.6|29382.1|29362.1|29381.1|29361.1|6
1651229700000|2022-04-29 10:55:00|29382.1|29362.1|29387.6|29367.6|29387.6|29367.6|29382.1|29362.1|29
1651230000000|2022-04-29 11:00:00|29387.4|29367.4|29358.1|29338.1|29387.9|29367.9|29357.7|29337.7|33
1651230300000|2022-04-29 11:05:00|29358.6|29338.6|29357.4|29337.4|29358.6|29338.6|29357.2|29337.2|4
1651230600000|2022-04-29 11:10:00|29357.3|29337.3|29368.9|29348.9|29369.4|29349.4|29357.3|29337.3|7
1651230900000|2022-04-29 11:15:00|29369.4|29349.4|29374.5|29354.5|29383|29355.1|29369.4|29343.7|13
1651231200000|2022-04-29 11:20:00|29374.4|29354.4|29372|29352|29374.4|29354.4|29356.5|29336.5|22
1651231500000|2022-04-29 11:25:00|29371.9|29351.9|29376.6|29341.6|29379.2|29351.9|29362.1|29333|25
1651231800000|2022-04-29 11:30:00|29376.2|29341.2|29372.7|29352.7|29377.4|29352.7|29371.7|29340.7|8
1651232100000|2022-04-29 11:35:00|29379|29344|29383.2|29348.2|29384|29358.5|29376.6|29344|15
1651232400000|2022-04-29 11:40:00|29382.7|29347.7|29382.4|29347.4|29383|29361.5|29376.5|29346.3|14
1651232700000|2022-04-29 11:45:00|29381.9|29346.9|29363.7|29343.7|29382.5|29358.9|29363.7|29343.7|18
1651233000000|2022-04-29 11:50:00|29364.5|29344.5|29399.8|29364.8|29399.8|29371.8|29364.5|29344.5|25
1651233300000|2022-04-29 11:55:00|29399.3|29364.3|29384.7|29349.7|29400.3|29365.3|29384.7|29349.7|14
1651233600000|2022-04-29 12:00:00|29388.3|29353.3|29383.7|29348.7|29388.3|29353.3|29383.7|29348.7|3
1651233900000|2022-04-29 12:05:00|29386.8|29351.8|29386.4|29351.4|29386.8|29351.8|29386.4|29351.4|2
1651234200000|2022-04-29 12:10:00|29385.5|29350.5|29388.9|29353.9|29388.9|29359.1|29379.1|29350.5|4
1651234500000|2022-04-29 12:15:00|29381.1|29361.1|29379.1|29359.1|29381.1|29361.1|29379.1|29359.1|2
1651234800000|2022-04-29 12:20:00|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|29379.6|29359.6|1
1651235100000|2022-04-29 12:25:00|29380.5|29360.5|29391.5|29356.5|29391.5|29361.5|29380.5|29350.9|7
1651235400000|2022-04-29 12:30:00|29392.9|29357.9|29396.9|29361.9|29396.9|29367.5|29383.5|29357|16
1651235700000|2022-04-29 12:35:00|29392.1|29372.1|29401.7|29366.7|29402.9|29375.1|29391.1|29361.7|18
1651236000000|2022-04-29 12:40:00|29391.5|29371.5|29396.5|29361.5|29396.9|29371.5|29390.5|29361.5|4
1651236300000|2022-04-29 12:45:00|29396.1|29361.1|29377.5|29357.5|29396.1|29368.1|29377.5|29356|16
1651236600000|2022-04-29 12:50:00|29379.5|29359.5|29375.6|29355.6|29379.5|29359.5|29375.6|29355.6|12
1651236900000|2022-04-29 12:55:00|29372.1|29352.1|29372|29352|29372.4|29352.4|29372|29352|6
1651237200000|2022-04-29 13:00:00|29372.1|29352.1|29376|29356|29376|29356|29371.5|29351.5|10
1651237500000|2022-04-29 13:05:00|29375|29355|29375.5|29355.5|29378|29358|29375|29355|13
1651237800000|2022-04-29 13:10:00|29377|29357|29373.5|29353.5|29378|29358|29372.5|29352.5|14
1651238100000|2022-04-29 13:15:00|29374|29354|29375.5|29355.5|29376|29356|29372.5|29352.5|13
1651238400000|2022-04-29 13:20:00|29375|29355|29375.5|29355.5|29375.5|29355.5|29375|29355|2
1651238700000|2022-04-29 13:25:00|29376|29356|29377.5|29357.5|29383|29363|29375|29355|24
1651239000000|2022-04-29 13:30:00|29378.5|29358.5|29382|29362|29385.8|29365.8|29378.5|29358.5|16
1651239300000|2022-04-29 13:35:00|29380|29360|29380.5|29360.5|29380.5|29360.5|29377.5|29357.5|14
1651239600000|2022-04-29 13:40:00|29381|29361|29380|29360|29383|29363|29378.5|29358.5|13
1651239900000|2022-04-29 13:45:00|29379.5|29359.5|29385.5|29350.5|29389.5|29363.5|29379.5|29350.5|16
1651240200000|2022-04-29 13:50:00|29386.5|29351.5|29383.2|29348.2|29386.5|29351.5|29382.2|29347.2|8
1651240500000|2022-04-29 13:55:00|29382.2|29347.2|29371|29336|29392.9|29357.9|29370.5|29335.5|26
1651240800000|2022-04-29 14:00:00|29370.5|29335.5|29381.9|29346.9|29381.9|29346.9|29357.6|29322.6|26
1651241100000|2022-04-29 14:05:00|29380|29345|29361.5|29341.5|29380|29345|29359|29327|27
1651241400000|2022-04-29 14:10:00|29362|29342|29371.5|29336.5|29371.5|29344.5|29362|29336.5|6
1651241700000|2022-04-29 14:15:00|29371|29336|29387.6|29352.6|29387.6|29356.5|29371|29336|28
1651242000000|2022-04-29 14:20:00|29387.8|29352.8|29398|29363|29398.5|29363.5|29387.5|29352.5|14
1651242300000|2022-04-29 14:25:00|29398.5|29363.5|29396.5|29361.5|29401.5|29375.5|29388.5|29358.5|25
1651242600000|2022-04-29 14:30:00|29396|29361|29394|29359|29399.5|29364.5|29394|29359|9
1651242900000|2022-04-29 14:35:00|29396.5|29361.5|29399|29364|29399|29364|29396.5|29361.5|15
1651243200000|2022-04-29 14:40:00|29399.5|29364.5|29402.5|29367.5|29405.3|29370.3|29399|29364|22
1651243500000|2022-04-29 14:45:00|29402|29367|29391.3|29356.3|29402.5|29367.5|29391|29356|16
1651243800000|2022-04-29 14:50:00|29392.3|29357.3|29380|29345|29397.7|29372.2|29377|29342|38
1651244100000|2022-04-29 14:55:00|29378|29343|29371.7|29336.7|29378|29343|29371.7|29336.7|16
1651244400000|2022-04-29 15:00:00|29371.2|29336.2|29349.5|29329.5|29371.9|29336.9|29344|29317.8|41
1651244700000|2022-04-29 15:05:00|29350|29330|29340.5|29305.5|29351|29331|29337|29305|33
1651245000000|2022-04-29 15:10:00|29333.5|29313.5|29365|29330|29365|29337.5|29333|29313|35
1651245300000|2022-04-29 15:15:00|29364.5|29329.5|29365|29330|29366.5|29331.5|29364|29329|27
1651245600000|2022-04-29 15:20:00|29364.5|29329.5|29368|29348|29375.2|29348|29364|29329|32
1651245900000|2022-04-29 15:25:00|29367.8|29347.8|29360|29340|29371.3|29351.3|29357|29337|30
1651246200000|2022-04-29 15:30:00|29360.5|29340.5|29355|29335|29360.5|29340.5|29355|29335|23
1651246500000|2022-04-29 15:35:00|29354|29334|29345|29310|29354|29334|29338|29310|14
1651246800000|2022-04-29 15:40:00|29344.5|29309.5|29345.5|29310.5|29346.5|29311.5|29344.5|29309.5|15
1651247100000|2022-04-29 15:45:00|29337.5|29317.5|29328.5|29308.5|29338.5|29318.5|29328|29308|15
1651247400000|2022-04-29 15:50:00|29329.5|29309.5|29342|29322|29374.3|29348.5|29329.5|29309.5|39
1651247700000|2022-04-29 15:55:00|29342.5|29322.5|29351|29331|29352|29332|29342|29322|11
1651248000000|2022-04-29 16:00:00|29350.5|29330.5|29355.5|29320.5|29355.5|29330.5|29347.5|29320|9
1651248300000|2022-04-29 16:05:00|29355|29320|29348.5|29313.5|29355|29320|29346.3|29311.3|16
1651248600000|2022-04-29 16:10:00|29341|29321|29351.5|29331.5|29356.5|29336.5|29341|29321|11
1651248900000|2022-04-29 16:15:00|29352|29332|29352|29332|29352|29332|29352|29332|1
1651249200000|2022-04-29 16:20:00|29356.2|29321.2|29342.5|29322.5|29356.2|29322.5|29333|29313|14
1651249500000|2022-04-29 16:25:00|29343|29323|29352.5|29332.5|29352.5|29332.5|29343|29323|7
1651249800000|2022-04-29 16:30:00|29353|29333|29351|29331|29357.5|29337.5|29350.5|29330.5|15
1651250100000|2022-04-29 16:35:00|29350.5|29330.5|29350|29330|29351|29331|29350|29330|42
1651250400000|2022-04-29 16:40:00|29350.5|29330.5|29350.5|29330.5|29364.8|29337.5|29342.5|29322.5|46
1651250700000|2022-04-29 16:45:00|29350|29330|29350.5|29330.5|29350.5|29330.5|29350|29330|2
1651251000000|2022-04-29 16:50:00|29351|29331|29357.5|29322.5|29360.3|29333|29351|29321.6|11
1651251300000|2022-04-29 16:55:00|29357|29322|29366.8|29331.8|29366.9|29342.8|29349.5|29322|34
1651251600000|2022-04-29 17:00:00|29365.4|29330.4|29357.9|29322.9|29374.5|29339.5|29357.3|29322.3|25
1651251900000|2022-04-29 17:05:00|29358.9|29323.9|29361.1|29326.1|29363.7|29328.7|29357.3|29322.3|17
1651252200000|2022-04-29 17:10:00|29361.3|29326.3|29359.5|29324.5|29369.5|29334.5|29352.4|29319.4|35
1651252500000|2022-04-29 17:15:00|29360|29325|29359|29324|29361.5|29326.5|29359|29324|10
1651252800000|2022-04-29 17:20:00|29358.4|29323.4|29356.3|29321.3|29361.3|29326.3|29354.5|29319.5|11
1651253100000|2022-04-29 17:25:00|29355.4|29320.4|29352|29317|29355.4|29320.4|29352|29317|5
1651253700000|2022-04-29 17:35:00|29351|29316|29351.6|29316.6|29351.6|29316.6|29351|29316|4
1651254000000|2022-04-29 17:40:00|29351.5|29316.5|29350|29315|29357|29322|29350|29315|15
1651254300000|2022-04-29 17:45:00|29349.9|29314.9|29349.9|29314.9|29349.9|29314.9|29349.9|29314.9|1
1651254600000|2022-04-29 17:50:00|29350|29315|29349.9|29314.9|29350|29315|29349.9|29314.9|2
1651254900000|2022-04-29 17:55:00|29350|29315|29352.9|29317.9|29353.9|29318.9|29349.9|29314.9|13
1651255200000|2022-04-29 18:00:00|29352|29317|29352|29317|29352.5|29317.5|29352|29317|14
1651255500000|2022-04-29 18:05:00|29352.4|29317.4|29353|29318|29353.5|29318.5|29352|29317|28
1651255800000|2022-04-29 18:10:00|29353.5|29318.5|29353.5|29318.5|29355.6|29320.6|29353|29318|55
1651256100000|2022-04-29 18:15:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|6
1651256400000|2022-04-29 18:20:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|6
1651256700000|2022-04-29 18:25:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|26
1651257000000|2022-04-29 18:30:00|29354|29319|29353.5|29318.5|29354|29319|29353.5|29318.5|14
1651257300000|2022-04-29 18:35:00|29354.5|29319.5|29353.5|29318.5|29354.5|29319.5|29353.5|29318.5|18
1651257600000|2022-04-29 18:40:00|29354.5|29319.5|29349.5|29314.5|29358.5|29330.5|29342|29314.5|68
1651257900000|2022-04-29 18:45:00|29350|29315|29350.5|29315.5|29351|29316|29349.5|29314.5|8
1651258200000|2022-04-29 18:50:00|29342.5|29322.5|29353.5|29318.5|29354.5|29328|29342.5|29318.5|24
1651258500000|2022-04-29 18:55:00|29354|29319|29354.9|29319.9|29369.6|29334.6|29354|29319|41
1651258800000|2022-04-29 19:00:00|29355.4|29320.4|29352.5|29317.5|29356.4|29321.4|29352.5|29317.5|53
1651259100000|2022-04-29 19:05:00|29352|29317|29352|29317|29355|29320|29351.5|29316.5|34
1651259400000|2022-04-29 19:10:00|29351.5|29316.5|29353|29318|29355|29320|29350.1|29315.1|16
1651259700000|2022-04-29 19:15:00|29352.3|29317.3|29355.8|29320.8|29355.8|29320.8|29352.3|29317.3|12
1651260000000|2022-04-29 19:20:00|29356.8|29321.8|29385.4|29350.4|29386.8|29351.8|29355.4|29320.4|18
1651260600000|2022-04-29 19:30:00|29386.8|29351.8|29384|29349|29386.8|29351.8|29377.6|29342.6|14
1651260900000|2022-04-29 19:35:00|29377.6|29342.6|29386.2|29351.2|29391.9|29356.9|29364.6|29329.6|51
1651261200000|2022-04-29 19:40:00|29387|29352|29382|29347|29387.5|29352.5|29379.8|29344.8|32
1651261500000|2022-04-29 19:45:00|29382.5|29347.5|29381.8|29346.8|29382.5|29347.5|29380.3|29345.3|12
1651261800000|2022-04-29 19:50:00|29382.5|29347.5|29383.5|29348.5|29387.5|29352.5|29382|29347|19
1651262100000|2022-04-29 19:55:00|29384|29349|29389|29354|29389.5|29354.5|29383|29348|27
1651451400000|2022-05-02 00:30:00|29390|29348|29394|29352|29394|29352|29390|29348|15
1651451700000|2022-05-02 00:35:00|29393.5|29351.5|29395|29353|29395|29353|29393.5|29351.5|3
1651452000000|2022-05-02 00:40:00|29394|29352|29398.5|29356.5|29399|29357|29393.5|29351.5|19
1651452300000|2022-05-02 00:45:00|29399|29357|29404|29362|29414|29372|29398.5|29356.5|14
1651453200000|2022-05-02 01:00:00|29405|29363|29398|29363|29405|29365.5|29398|29363|8
1651453500000|2022-05-02 01:05:00|29398.5|29363.5|29398|29363|29402|29367|29397.5|29362.5|14
1651453800000|2022-05-02 01:10:00|29397.5|29362.5|29405|29385|29410|29385.5|29397.5|29362.5|22
1651454100000|2022-05-02 01:15:00|29405.5|29385.5|29405|29385|29407.5|29387.5|29401|29381|19
1651454400000|2022-05-02 01:20:00|29404.5|29384.5|29412.5|29392.5|29413|29393|29404.5|29384.5|12
1651454700000|2022-05-02 01:25:00|29413|29393|29425|29390|29425.5|29398|29413|29390|15
1651455000000|2022-05-02 01:30:00|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|29422.5|29387.5|1
1651455300000|2022-05-02 01:35:00|29422|29387|29410|29390|29422.5|29393|29409.5|29382.5|15
1651455600000|2022-05-02 01:40:00|29410.5|29390.5|29407|29387|29410.5|29390.5|29407|29387|12
1651455900000|2022-05-02 01:45:00|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|29407.5|29387.5|1
1651456200000|2022-05-02 01:50:00|29408|29388|29416|29381|29416.3|29389|29408|29380.5|9
1651456500000|2022-05-02 01:55:00|29418|29383|29421.1|29386.1|29421.1|29386.1|29418|29383|12
1651456800000|2022-05-02 02:00:00|29420|29385|29420|29385|29420|29385|29420|29385|1
1651457100000|2022-05-02 02:05:00|29422.1|29387.1|29422.5|29387.5|29422.5|29387.5|29422.1|29387.1|2
1651457700000|2022-05-02 02:15:00|29421.5|29386.5|29421|29386|29421.5|29386.5|29421|29386|4
1651458000000|2022-05-02 02:20:00|29422.1|29387.1|29422.1|29387.1|29422.1|29387.1|29422.1|29387.1|1
1651458300000|2022-05-02 02:25:00|29423.1|29388.1|29420|29385|29423.1|29388.1|29420|29385|5
1651458600000|2022-05-02 02:30:00|29421.1|29386.1|29422.5|29387.5|29423.1|29388.1|29420|29385|7
1651458900000|2022-05-02 02:35:00|29425.5|29390.5|29432.5|29397.5|29432.5|29397.5|29425.5|29390.5|4
1651459200000|2022-05-02 02:40:00|29433|29398|29418.2|29383.2|29433|29398|29406.6|29383.2|18
1651459500000|2022-05-02 02:45:00|29417.9|29382.9|29422.6|29387.6|29422.6|29398|29414.1|29382.9|6
1651459800000|2022-05-02 02:50:00|29415.4|29395.4|29425.5|29405.5|29425.5|29405.5|29415|29395|10
1651460100000|2022-05-02 02:55:00|29425|29405|29429.5|29409.5|29429.5|29409.5|29425|29405|13
1651460400000|2022-05-02 03:00:00|29436.5|29401.5|29435.8|29400.8|29436.8|29401.8|29435.6|29400.6|8
1651460700000|2022-05-02 03:05:00|29436.3|29401.3|29436|29401|29436.3|29401.3|29436|29401|2
1651461000000|2022-05-02 03:10:00|29436.5|29401.5|29436.3|29401.3|29437.3|29402.3|29436.3|29401.3|15
1651461300000|2022-05-02 03:15:00|29436.8|29401.8|29437.5|29402.5|29437.5|29402.5|29434.7|29399.7|8
1651461900000|2022-05-02 03:25:00|29439.9|29404.9|29439.9|29404.9|29439.9|29404.9|29439.9|29404.9|1
1651463100000|2022-05-02 03:45:00|29440|29405|29440|29405|29440|29405|29440|29405|1
1651463400000|2022-05-02 03:50:00|29441|29406|29428|29408|29442.2|29413.2|29428|29406|10
1651463700000|2022-05-02 03:55:00|29429.9|29409.9|29433.5|29413.5|29433.5|29413.5|29428.9|29408.9|10
1651464000000|2022-05-02 04:00:00|29436|29416|29444.7|29424.7|29446|29426|29435.5|29415.5|18
1651464300000|2022-05-02 04:05:00|29444.2|29424.2|29450.8|29415.8|29455.1|29424.5|29444.2|29415.5|18
1651464600000|2022-05-02 04:10:00|29451|29416|29449.9|29414.9|29451|29416|29449.9|29414.9|3
1651465200000|2022-05-02 04:20:00|29450.8|29415.8|29453|29418|29456.4|29421.4|29450.8|29415.8|3
1651465500000|2022-05-02 04:25:00|29453.6|29418.6|29457|29437|29463|29439.6|29447.5|29418.6|44
1651465800000|2022-05-02 04:30:00|29459.2|29439.2|29457|29437|29459.4|29439.4|29454.2|29434.2|7
1651466100000|2022-05-02 04:35:00|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|1
1651466400000|2022-05-02 04:40:00|29457|29437|29483.1|29448.1|29483.1|29452.8|29456|29436|33
1651466700000|2022-05-02 04:45:00|29484.1|29449.1|29462|29442|29487|29452|29457|29435.9|17
1651467000000|2022-05-02 04:50:00|29472.6|29437.6|29463.5|29443.5|29472.6|29443.5|29462|29437.6|6
1651467300000|2022-05-02 04:55:00|29463|29443|29463|29443|29463|29443|29463|29443|1
1651467600000|2022-05-02 05:00:00|29462|29442|29463.5|29443.5|29463.5|29443.5|29461.6|29441.6|5
1651467900000|2022-05-02 05:05:00|29463|29443|29457|29437|29463|29443|29457|29437|6
1651468200000|2022-05-02 05:10:00|29461.5|29441.5|29481.3|29446.3|29481.4|29454.5|29460.5|29440.5|17
1651468500000|2022-05-02 05:15:00|29480.8|29445.8|29480|29445|29480.8|29445.8|29480|29445|2
1651468800000|2022-05-02 05:20:00|29462.5|29442.5|29464.1|29429.1|29464.6|29442.5|29459.6|29429.1|7
1651469100000|2022-05-02 05:25:00|29465.5|29430.5|29466.1|29431.1|29466.1|29431.1|29465.5|29430.5|2
1651469400000|2022-05-02 05:30:00|29466.6|29431.6|29468|29433|29468.3|29433.3|29466.6|29431.6|5
1651469700000|2022-05-02 05:35:00|29468.6|29433.6|29477.9|29442.9|29479|29446|29466|29433|8
1651470600000|2022-05-02 05:50:00|29466.1|29446.1|29465.5|29445.5|29466.1|29446.1|29465.5|29445.5|2
1651470900000|2022-05-02 05:55:00|29473|29438|29480.5|29445.5|29480.5|29448.4|29467.5|29438|11
1651471200000|2022-05-02 06:00:00|29479|29444|29478|29443|29479|29444|29477.5|29442.5|5
1651471500000|2022-05-02 06:05:00|29477.9|29442.9|29476.7|29441.7|29477.9|29442.9|29476.7|29441.7|4
1651471800000|2022-05-02 06:10:00|29477.7|29442.7|29471.5|29451.5|29481|29457.5|29471.5|29442|32
1651472100000|2022-05-02 06:15:00|29472|29452|29457.5|29437.5|29472|29452|29456.5|29436.5|15
1651472400000|2022-05-02 06:20:00|29453.1|29433.1|29445.5|29425.5|29458.5|29433.1|29445|29423|12
1651472700000|2022-05-02 06:25:00|29444.4|29424.4|29448.5|29428.5|29448.5|29428.5|29442.5|29422.5|22
1651473000000|2022-05-02 06:30:00|29448|29428|29448.1|29428.1|29448.1|29428.1|29448|29428|2
1651473300000|2022-05-02 06:35:00|29448.5|29428.5|29445.1|29425.1|29454.6|29428.5|29445.1|29419.6|4
1651473600000|2022-05-02 06:40:00|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|29445.6|29425.6|1
1651473900000|2022-05-02 06:45:00|29445.9|29425.9|29445.9|29425.9|29445.9|29425.9|29445.9|29425.9|1
1651474200000|2022-05-02 06:50:00|29446.2|29426.2|29446.4|29426.4|29446.4|29426.4|29446.2|29426.2|2
1651474500000|2022-05-02 06:55:00|29446.1|29426.1|29445.9|29425.9|29446.1|29426.1|29445.9|29425.9|2
1651474800000|2022-05-02 07:00:00|29444.9|29424.9|29445.1|29425.1|29445.1|29425.1|29444.9|29424.9|2
1651475100000|2022-05-02 07:05:00|29448|29428|29447.6|29427.6|29448.1|29428.1|29447.6|29427.6|9
1651475400000|2022-05-02 07:10:00|29446|29426|29447.5|29427.5|29447.5|29427.5|29446|29426|3
1651475700000|2022-05-02 07:15:00|29447.6|29427.6|29462|29442|29462|29442|29447.6|29427.6|13
1651476000000|2022-05-02 07:20:00|29462.5|29442.5|29474.5|29454.5|29475.6|29455.6|29462.5|29437.1|16
1651476300000|2022-05-02 07:25:00|29475.6|29455.6|29471.1|29451.1|29476.6|29456.6|29471.1|29451.1|16
1651476600000|2022-05-02 07:30:00|29471.5|29451.5|29471.5|29451.5|29471.5|29451.5|29471.5|29451.5|1
1651476900000|2022-05-02 07:35:00|29473.9|29438.9|29474.5|29439.5|29475.1|29440.1|29473.9|29438.9|4
1651477200000|2022-05-02 07:40:00|29475.1|29440.1|29476.1|29441.1|29476.1|29441.1|29475.1|29440.1|2
1651477500000|2022-05-02 07:45:00|29475|29440|29474.6|29439.6|29475|29440|29472.5|29437.5|5
1651477800000|2022-05-02 07:50:00|29472.5|29437.5|29472.6|29437.6|29472.6|29443.6|29463.1|29436.6|10
1651478100000|2022-05-02 07:55:00|29463.3|29443.3|29474|29439|29478.8|29450.5|29463.3|29433.4|41
1651478400000|2022-05-02 08:00:00|29474.8|29439.8|29470.4|29450.4|29475.9|29450.9|29467.1|29439.3|17
1651478700000|2022-05-02 08:05:00|29471.7|29451.7|29470.5|29450.5|29477.5|29457.5|29470.5|29450.5|14
1651479000000|2022-05-02 08:10:00|29470|29450|29476.5|29441.5|29477|29450|29458|29438|13
1651479300000|2022-05-02 08:15:00|29476|29441|29476|29441|29476|29441|29476|29441|1
1651479600000|2022-05-02 08:20:00|29476.6|29441.6|29484.1|29449.1|29484.1|29449.1|29476.6|29441.6|5
1651479900000|2022-05-02 08:25:00|29481.9|29446.9|29480.6|29445.6|29481.9|29446.9|29480.6|29445.6|2
1651480200000|2022-05-02 08:30:00|29481.5|29446.5|29480.3|29445.3|29482.4|29447.4|29480.3|29445.3|3
1651480500000|2022-05-02 08:35:00|29480.6|29445.6|29480.6|29445.6|29480.6|29445.6|29480.6|29445.6|1
1651481100000|2022-05-02 08:45:00|29481.1|29446.1|29483.7|29448.7|29483.8|29448.8|29481.1|29446.1|4
1651481700000|2022-05-02 08:55:00|29483.6|29448.6|29481|29446|29485.3|29450.3|29481|29446|4
1651482000000|2022-05-02 09:00:00|29480|29445|29476.5|29441.5|29483.1|29459.6|29476.1|29441.1|24
1651482600000|2022-05-02 09:10:00|29477|29442|29477|29442|29477|29442|29477|29442|1
1651482900000|2022-05-02 09:15:00|29477.5|29442.5|29482|29440|29482|29442.5|29477.5|29440|2
1651483500000|2022-05-02 09:25:00|29481.5|29439.5|29481.5|29439.5|29481.5|29439.5|29481.5|29439.5|1
1651483800000|2022-05-02 09:30:00|29481|29439|29481.5|29439.5|29482|29440|29480.5|29438.5|6
1651484100000|2022-05-02 09:35:00|29478|29436|29473|29431|29478|29436|29473|29431|3
1651484400000|2022-05-02 09:40:00|29473.5|29431.5|29461|29419|29474.5|29432.5|29461|29419|11
1651484700000|2022-05-02 09:45:00|29462|29420|29459|29419|29463|29421|29459|29418|13
1651485000000|2022-05-02 09:50:00|29461|29421|29457|29422|29461|29422|29456|29418|20
1651485300000|2022-05-02 09:55:00|29458|29423|29457|29422|29458|29423|29456|29421|13
1651485600000|2022-05-02 10:00:00|29457.5|29422.5|29458|29423|29458|29423|29455.5|29420.5|17
1651485900000|2022-05-02 10:05:00|29457.5|29422.5|29459|29422|29459|29423|29457.5|29422|4
1651486500000|2022-05-02 10:15:00|29458|29421|29457|29422|29458|29423|29457|29421|6
1651486800000|2022-05-02 10:20:00|29458|29423|29457|29422|29459|29424|29457|29422|12
1651487100000|2022-05-02 10:25:00|29458|29423|29458|29422|29458|29423|29458|29422|2
1651487400000|2022-05-02 10:30:00|29460|29423|29460.5|29425.5|29462|29426|29460|29423|11
1651488000000|2022-05-02 10:40:00|29461|29426|29460.5|29425.5|29461|29426|29459.5|29424.5|4
1651488300000|2022-05-02 10:45:00|29461|29426|29459|29422|29461|29426|29456.5|29420|23
1651488600000|2022-05-02 10:50:00|29457|29421|29459|29422|29460|29423|29457|29419|21
1651488900000|2022-05-02 10:55:00|29461|29423|29448.5|29406.5|29461|29423|29443.5|29401.5|75
1651489200000|2022-05-02 11:00:00|29448|29406|29451.5|29409.5|29453|29411|29447|29405|38
1651489500000|2022-05-02 11:05:00|29452.5|29410.5|29451.5|29409.5|29452.5|29410.5|29451|29409|30
1651489800000|2022-05-02 11:10:00|29452.5|29410.5|29452|29410|29452.5|29410.5|29451|29409|35
1651490100000|2022-05-02 11:15:00|29451.5|29409.5|29452|29410|29453.5|29411.5|29451.5|29409.5|35
1651490400000|2022-05-02 11:20:00|29451.5|29409.5|29442.5|29407.5|29453|29411.5|29442.5|29407.5|45
1651490700000|2022-05-02 11:25:00|29442.6|29407.6|29442.5|29407.5|29446.5|29411.5|29442.5|29407.5|39
1651491000000|2022-05-02 11:30:00|29450.8|29415.8|29450.8|29415.8|29450.8|29415.8|29445.5|29410.5|5
1651491300000|2022-05-02 11:35:00|29450.7|29415.7|29451.3|29416.3|29451.3|29416.3|29449.3|29414.3|8
1651491600000|2022-05-02 11:40:00|29449.8|29414.8|29451.3|29416.3|29451.3|29416.3|29449.8|29414.8|18
1651491900000|2022-05-02 11:45:00|29449.8|29414.8|29451.3|29416.3|29451.3|29416.3|29449.8|29414.8|14
1651492200000|2022-05-02 11:50:00|29449.8|29414.8|29448.7|29413.7|29453.6|29417.5|29445.6|29409.4|29
1651492500000|2022-05-02 11:55:00|29450.2|29415.2|29454.5|29419.5|29454.5|29419.5|29449.5|29414.5|30
1651492800000|2022-05-02 12:00:00|29450.7|29415.7|29453.5|29418.5|29456.5|29421.5|29446.6|29410.4|32
1651493100000|2022-05-02 12:05:00|29450.4|29415.4|29453|29413|29453.5|29418.5|29450.4|29413|13
1651493400000|2022-05-02 12:10:00|29454|29414|29453|29413|29454|29414|29452|29413|10
1651493700000|2022-05-02 12:15:00|29447|29412|29453.5|29418.5|29457|29418.5|29447|29412|15
1651494000000|2022-05-02 12:20:00|29450.4|29415.4|29455.8|29420.8|29455.8|29420.8|29450.4|29415.4|27
1651494300000|2022-05-02 12:25:00|29453.5|29418.5|29454.4|29419.4|29455.8|29420.8|29452.8|29417.8|19
1651494600000|2022-05-02 12:30:00|29452.8|29417.8|29450|29415|29454.8|29419.8|29447.4|29412.4|33
1651494900000|2022-05-02 12:35:00|29450.2|29415.2|29450.1|29415.1|29454.7|29419.7|29437.5|29413.4|52
1651495200000|2022-05-02 12:40:00|29449.5|29414.5|29458.5|29423.5|29458.5|29423.5|29449.5|29414.5|22
1651495500000|2022-05-02 12:45:00|29458.7|29423.7|29449.5|29429.5|29459|29430.4|29449|29421.9|14
1651495800000|2022-05-02 12:50:00|29449|29429|29449|29429|29450.4|29430.4|29449|29429|5
1651496100000|2022-05-02 12:55:00|29454|29434|29465|29445|29474.5|29446.5|29453|29433|79
1651496400000|2022-05-02 13:00:00|29463|29443|29464.3|29444.3|29471|29445|29463|29436|34
1651496700000|2022-05-02 13:05:00|29464.8|29444.8|29464.3|29444.3|29464.8|29444.8|29464.3|29444.3|12
1651497000000|2022-05-02 13:10:00|29464.8|29444.8|29464.5|29429.5|29471.3|29444.8|29455.5|29428.5|26
1651497300000|2022-05-02 13:15:00|29464|29429|29463.4|29428.4|29465|29430|29458.3|29423.3|29
1651497600000|2022-05-02 13:20:00|29462.9|29427.9|29463.4|29428.4|29463.4|29428.4|29462.9|29427.9|14
1651497900000|2022-05-02 13:25:00|29462.9|29427.9|29462.6|29427.6|29464.9|29429.9|29462.6|29427.6|26
1651498200000|2022-05-02 13:30:00|29462.9|29427.9|29466.3|29431.3|29468|29433|29462.6|29427.6|51
1651498500000|2022-05-02 13:35:00|29466.8|29431.8|29472.2|29437.2|29475|29440|29462.3|29427.3|60
1651498800000|2022-05-02 13:40:00|29472.3|29437.3|29462.5|29427.5|29472.3|29437.3|29459.5|29424.5|43
1651499100000|2022-05-02 13:45:00|29462|29427|29454.7|29419.7|29463.6|29428.6|29443.2|29419.2|85
1651499400000|2022-05-02 13:50:00|29454.2|29419.2|29458.6|29423.6|29464.2|29429.2|29449.8|29414.8|47
1651499700000|2022-05-02 13:55:00|29461.6|29426.6|29462|29427|29462|29427|29456.9|29421.9|44
1651500000000|2022-05-02 14:00:00|29461.5|29426.5|29455.2|29420.2|29461.5|29426.5|29453.8|29418.8|69
1651500300000|2022-05-02 14:05:00|29455.7|29420.7|29470.9|29435.9|29470.9|29435.9|29455.2|29420.2|40
1651500600000|2022-05-02 14:10:00|29471.2|29436.2|29471.2|29436.2|29471.2|29436.2|29471.2|29436.2|1
1651500900000|2022-05-02 14:15:00|29473.2|29438.2|29469.5|29434.5|29476.2|29441.2|29469.5|29434.5|13
1651501500000|2022-05-02 14:25:00|29467.5|29432.5|29462.5|29427.5|29468|29433|29462|29427|13
1651501800000|2022-05-02 14:30:00|29461|29426|29461.2|29426.2|29461.5|29426.5|29460.4|29425.4|5
1651502400000|2022-05-02 14:40:00|29461.6|29426.6|29462.1|29427.1|29462.1|29427.1|29461.6|29426.6|2
1651502700000|2022-05-02 14:45:00|29462|29427|29460.5|29425.5|29462.5|29427.5|29460.5|29425.5|11
1651503000000|2022-05-02 14:50:00|29461|29426|29456.5|29436.5|29466.5|29436.5|29453.5|29426|17
1651503300000|2022-05-02 14:55:00|29456|29436|29463.5|29443.5|29469|29449|29456|29436|17
1651503600000|2022-05-02 15:00:00|29463|29443|29480|29445|29480|29453|29463|29443|14
1651503900000|2022-05-02 15:05:00|29480.5|29445.5|29479.5|29444.5|29480.5|29445.5|29479.5|29444.5|2
1651504200000|2022-05-02 15:10:00|29479|29444|29479.5|29444.5|29479.5|29444.5|29479|29444|2
1651504500000|2022-05-02 15:15:00|29480|29445|29471.5|29451.5|29480|29451.5|29471.5|29444|5
1651505100000|2022-05-02 15:25:00|29472|29452|29477.5|29442.5|29477.5|29452.5|29465.5|29442.5|11
1651505400000|2022-05-02 15:30:00|29478|29443|29479.5|29444.5|29479.5|29444.5|29478|29443|4
1651505700000|2022-05-02 15:35:00|29479|29444|29476.5|29441.5|29479|29444|29476.5|29441.5|5
1651506300000|2022-05-02 15:45:00|29478|29443|29481.5|29446.5|29482.5|29447.5|29478|29443|5
1651506600000|2022-05-02 15:50:00|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|1
1651507200000|2022-05-02 16:00:00|29481|29446|29481|29446|29481|29446|29481|29446|1
1651508400000|2022-05-02 16:20:00|29472.5|29452.5|29472.5|29452.5|29472.5|29452.5|29472.5|29452.5|1
1651509300000|2022-05-02 16:35:00|29474.5|29454.5|29471.5|29451.5|29480.7|29456|29471.5|29444.7|19
1651509600000|2022-05-02 16:40:00|29473.5|29453.5|29473|29453|29474|29454|29470|29450|10
1651509900000|2022-05-02 16:45:00|29470|29450|29470|29450|29470.5|29450.5|29468|29448|5
1651510200000|2022-05-02 16:50:00|29468|29448|29485.6|29450.6|29489.1|29454.1|29468|29443|26
1651510500000|2022-05-02 16:55:00|29486.1|29451.1|29491.5|29456.5|29496.5|29461.5|29484.9|29449.9|26
1651510800000|2022-05-02 17:00:00|29491|29456|29492|29457|29496.5|29461.5|29491|29456|7
1651511100000|2022-05-02 17:05:00|29492.6|29457.6|29489.1|29454.1|29492.6|29457.6|29488.5|29453.5|20
1651511400000|2022-05-02 17:10:00|29489|29454|29490.5|29455.5|29490.5|29455.5|29489|29454|5
1651511700000|2022-05-02 17:15:00|29491|29456|29491|29456|29491|29456|29491|29456|1
1651512300000|2022-05-02 17:25:00|29490.5|29455.5|29490.6|29455.6|29491|29456|29490|29455|10
1651512600000|2022-05-02 17:30:00|29491.6|29456.6|29490.1|29455.1|29491.6|29456.6|29490|29455|5
1651512900000|2022-05-02 17:35:00|29489.6|29454.6|29489.6|29454.6|29489.6|29454.6|29489.6|29454.6|1
1651513200000|2022-05-02 17:40:00|29489.1|29454.1|29496|29461|29498.2|29463.2|29489.1|29454.1|18
1651513500000|2022-05-02 17:45:00|29495.5|29460.5|29498|29463|29500|29465|29495.5|29460.5|17
1651513800000|2022-05-02 17:50:00|29497.5|29462.5|29499.8|29464.8|29500.2|29465.2|29497.5|29462.5|8
1651514100000|2022-05-02 17:55:00|29504.1|29469.1|29503|29468|29506.6|29471.6|29499.9|29464.9|17
1651514400000|2022-05-02 18:00:00|29503.3|29468.3|29498.3|29463.3|29508|29476.1|29494.5|29459.5|37
1651514700000|2022-05-02 18:05:00|29499.8|29464.8|29505|29470|29505|29470|29499.8|29464.8|5
1651515000000|2022-05-02 18:10:00|29506|29471|29508.5|29473.5|29511.7|29476.7|29506|29471|8
1651515300000|2022-05-02 18:15:00|29509|29474|29509|29474|29509.7|29474.7|29507.6|29472.6|9
1651515600000|2022-05-02 18:20:00|29511|29476|29510.5|29475.5|29512|29477|29510.5|29475.5|8
1651515900000|2022-05-02 18:25:00|29511.5|29476.5|29513|29478|29514|29479|29509|29474|13
1651516200000|2022-05-02 18:30:00|29513.5|29478.5|29513|29478|29513.8|29478.8|29513|29478|9
1651516500000|2022-05-02 18:35:00|29514|29479|29513|29478|29514|29479|29513|29478|3
1651517100000|2022-05-02 18:45:00|29512.5|29477.5|29513|29478|29519|29484|29512.5|29477.5|9
1651517400000|2022-05-02 18:50:00|29511.5|29476.5|29505|29470|29511.5|29476.5|29505|29470|5
1651517700000|2022-05-02 18:55:00|29505.5|29470.5|29497.5|29462.5|29507.5|29472.5|29497.5|29462.5|5
1651537800000|2022-05-03 00:30:00|29487.5|29445.5|29487.5|29445.5|29487.5|29445.5|29487.5|29445.5|1
1651538100000|2022-05-03 00:35:00|29486|29444|29486.5|29444.5|29486.5|29444.5|29486|29444|4
1651538400000|2022-05-03 00:40:00|29484|29442|29465.5|29423.5|29488.5|29446.5|29465.5|29423.5|27
1651538700000|2022-05-03 00:45:00|29469|29427|29465.5|29423.5|29469|29427|29463|29421|5
1651539000000|2022-05-03 00:50:00|29461.5|29419.5|29461.5|29419.5|29461.5|29419.5|29461|29419|15
1651539300000|2022-05-03 00:55:00|29458.3|29416.3|29458|29416|29458.3|29416.3|29428|29386|16
1651539600000|2022-05-03 01:00:00|29453.3|29411.3|29437.1|29395.1|29453.3|29411.3|29384.1|29342.1|61
1651539900000|2022-05-03 01:05:00|29436.8|29394.8|29437.1|29395.1|29437.1|29395.1|29436.8|29394.8|4
1651540200000|2022-05-03 01:10:00|29438.8|29396.8|29444.3|29402.3|29457|29415.6|29438.8|29396.8|42
1651540500000|2022-05-03 01:15:00|29444.8|29402.8|29445.8|29403.8|29449.3|29407.3|29442|29402.8|27
1651540800000|2022-05-03 01:20:00|29446.3|29404.3|29443.3|29408.3|29452.3|29411.3|29443.3|29403.8|31
1651541100000|2022-05-03 01:25:00|29443.5|29408.5|29458.5|29423.5|29463.5|29428.5|29443|29408|52
1651541400000|2022-05-03 01:30:00|29459|29424|29473|29438|29480.5|29447.7|29458|29423|33
1651541700000|2022-05-03 01:35:00|29474|29439|29476.5|29441.5|29477|29448.5|29466.5|29438.5|17
1651542000000|2022-05-03 01:40:00|29477|29442|29489.6|29469.6|29491.5|29471|29467.2|29441.6|69
1651542300000|2022-05-03 01:45:00|29489.5|29469.5|29488.5|29468.5|29490|29470|29488|29468|24
1651542600000|2022-05-03 01:50:00|29488|29468|29467.7|29447.7|29492.7|29468|29466.6|29442.8|63
1651542900000|2022-05-03 01:55:00|29467.2|29447.2|29464.2|29444.2|29467.4|29447.4|29464|29444|34
1651543200000|2022-05-03 02:00:00|29464.4|29444.4|29458.5|29438.5|29465|29445|29457|29437|34
1651543500000|2022-05-03 02:05:00|29458|29438|29474|29454|29474.5|29454.5|29458|29438|37
1651543800000|2022-05-03 02:10:00|29473.5|29453.5|29473.5|29453.5|29474|29454|29473.5|29453.5|5
1651544100000|2022-05-03 02:15:00|29474.5|29454.5|29464|29444|29474.5|29454.5|29461.5|29441.5|43
1651544400000|2022-05-03 02:20:00|29462.5|29442.5|29442.5|29422.5|29462.5|29442.5|29442|29422|63
1651544700000|2022-05-03 02:25:00|29443|29423|29435.5|29415.5|29443.5|29423.5|29431|29411|43
1651545000000|2022-05-03 02:30:00|29436|29416|29428.3|29408.3|29436.5|29416.5|29428.3|29408.3|19
1651545300000|2022-05-03 02:35:00|29428.8|29408.8|29454|29434|29454.3|29434.3|29428.8|29408.8|42
1651545600000|2022-05-03 02:40:00|29453.1|29433.1|29456|29436|29462.6|29442.6|29452.1|29432.1|41
1651545900000|2022-05-03 02:45:00|29454|29434|29462.5|29442.5|29462.5|29442.5|29453|29433|28
1651546200000|2022-05-03 02:50:00|29463|29443|29453.8|29433.8|29463|29443|29447|29427|65
1651546500000|2022-05-03 02:55:00|29454.2|29434.2|29442.5|29422.5|29454.2|29434.2|29442.5|29422.5|36
1651546800000|2022-05-03 03:00:00|29442|29422|29444|29424|29444|29424|29439.5|29419.5|28
1651547400000|2022-05-03 03:10:00|29443|29423|29449.5|29429.5|29449.5|29429.5|29443|29423|11
1651547700000|2022-05-03 03:15:00|29449|29429|29445.2|29425.2|29450|29430|29445.2|29425.2|19
1651548000000|2022-05-03 03:20:00|29447.2|29427.2|29448.7|29428.7|29449.4|29429.4|29447.2|29427.2|6
1651548300000|2022-05-03 03:25:00|29449.4|29429.4|29451.2|29431.2|29451.7|29431.7|29448.5|29428.5|18
1651548600000|2022-05-03 03:30:00|29451.7|29431.7|29459.5|29439.5|29459.5|29439.5|29451.7|29431.7|12
1651548900000|2022-05-03 03:35:00|29459|29439|29464.5|29444.5|29465.2|29445.2|29459|29439|21
1651549200000|2022-05-03 03:40:00|29464.7|29444.7|29464.5|29444.5|29464.7|29444.7|29464.5|29444.5|2
1651549500000|2022-05-03 03:45:00|29464|29444|29453|29433|29464.5|29444.5|29452|29432|24
1651549800000|2022-05-03 03:50:00|29451.4|29431.4|29450.5|29430.5|29451.4|29431.4|29450|29430|4
1651550400000|2022-05-03 04:00:00|29451|29431|29454.5|29434.5|29454.5|29434.5|29451|29431|5
1651551000000|2022-05-03 04:10:00|29454|29434|29462|29442|29462|29442|29454|29434|13
1651551300000|2022-05-03 04:15:00|29461.8|29441.8|29463.2|29443.2|29463.3|29443.3|29461.8|29441.8|19
1651551600000|2022-05-03 04:20:00|29462.3|29442.3|29461.8|29441.8|29462.3|29442.3|29461.2|29441.2|15
1651551900000|2022-05-03 04:25:00|29462|29442|29469.5|29434.5|29469.5|29442|29461.8|29434.5|4
1651552200000|2022-05-03 04:30:00|29469|29434|29456|29436|29469.5|29441.5|29455.2|29434|31
1651552500000|2022-05-03 04:35:00|29456.2|29436.2|29459.2|29439.2|29459.4|29439.4|29456.2|29436.2|13
1651552800000|2022-05-03 04:40:00|29459.7|29439.7|29461.2|29441.2|29462.7|29442.7|29459.7|29439.7|10
1651553400000|2022-05-03 04:50:00|29461.7|29441.7|29461.7|29441.7|29462.2|29442.2|29461.7|29441.7|3
1651553700000|2022-05-03 04:55:00|29462.2|29442.2|29462.2|29442.2|29465.4|29445.4|29462.2|29442.2|10
1651554000000|2022-05-03 05:00:00|29462.7|29442.7|29464.7|29444.7|29465.8|29445.8|29462.2|29442.2|28
1651554300000|2022-05-03 05:05:00|29465.6|29445.6|29472.5|29452.5|29473|29453|29461.4|29441.4|37
1651554600000|2022-05-03 05:10:00|29473|29453|29472|29452|29473|29453|29471.4|29451.4|29
1651554900000|2022-05-03 05:15:00|29471.4|29451.4|29472|29452|29473|29453|29471.4|29451.4|38
1651555200000|2022-05-03 05:20:00|29473.7|29453.7|29472|29452|29474.2|29454.2|29468.7|29448.7|11
1651555500000|2022-05-03 05:25:00|29469.2|29449.2|29469|29449|29470.4|29450.4|29464|29444|24
1651555800000|2022-05-03 05:30:00|29469.5|29449.5|29471|29451|29472.5|29452.5|29467|29447|15
1651556100000|2022-05-03 05:35:00|29470.5|29450.5|29480|29460|29480.6|29460.6|29470.5|29450.5|23
1651556400000|2022-05-03 05:40:00|29479.4|29459.4|29492.4|29472.4|29492.4|29472.4|29479.4|29459.4|37
1651556700000|2022-05-03 05:45:00|29491.5|29471.5|29497|29477|29497|29477|29490|29470|21
1651557000000|2022-05-03 05:50:00|29496.1|29476.1|29496.5|29476.5|29497.5|29477.5|29496.1|29476.1|4
1651557300000|2022-05-03 05:55:00|29495|29475|29480.5|29460.5|29495|29475|29478.5|29458.5|32
1651557600000|2022-05-03 06:00:00|29479|29459|29478.5|29458.5|29488.5|29468.5|29474.8|29454.8|60
1651557900000|2022-05-03 06:05:00|29479|29459|29472.5|29452.5|29487.3|29467.3|29472.1|29452.1|32
1651558200000|2022-05-03 06:10:00|29471.5|29451.5|29474.7|29454.7|29475.1|29455.1|29471.5|29451.5|50
1651558500000|2022-05-03 06:15:00|29474.2|29454.2|29481|29461|29483.4|29463.4|29471.7|29451.7|50
1651558800000|2022-05-03 06:20:00|29481.5|29461.5|29493.3|29473.3|29493.3|29473.3|29481.5|29461.5|18
1651559100000|2022-05-03 06:25:00|29493.5|29473.5|29494|29474|29498|29478|29492.8|29472.8|28
1651559400000|2022-05-03 06:30:00|29493.5|29473.5|29497|29477|29497|29477|29491.5|29471.5|34
1651559700000|2022-05-03 06:35:00|29497.5|29477.5|29466.1|29446.1|29498|29478|29461.1|29429.5|79
1651560000000|2022-05-03 06:40:00|29475|29455|29473.3|29453.3|29486|29466|29464.1|29438.1|29
1651560300000|2022-05-03 06:45:00|29473.4|29453.4|29475.5|29455.5|29476.5|29456.5|29470.5|29450.5|23
1651560600000|2022-05-03 06:50:00|29476|29456|29478.5|29458.5|29483|29463|29475.4|29455.4|27
1651560900000|2022-05-03 06:55:00|29474.5|29454.5|29487|29467|29491.5|29471.5|29474.4|29454.4|41
1651561200000|2022-05-03 07:00:00|29486.7|29466.7|29488|29468|29490.2|29470.2|29486|29466|15
1651561500000|2022-05-03 07:05:00|29488.5|29468.5|29483.7|29463.7|29489.1|29469.1|29483.7|29463.7|18
1651561800000|2022-05-03 07:10:00|29483.8|29463.8|29487.8|29467.8|29487.8|29467.8|29483.8|29463.8|23
1651562100000|2022-05-03 07:15:00|29487.3|29467.3|29482.8|29462.8|29489|29469|29482.8|29462.8|23
1651562400000|2022-05-03 07:20:00|29483.3|29463.3|29483.3|29463.3|29493.1|29473.1|29483.3|29463.3|41
1651562700000|2022-05-03 07:25:00|29483.8|29463.8|29484.8|29464.8|29487.7|29467.7|29481.5|29461.5|33
1651563000000|2022-05-03 07:30:00|29484.4|29464.4|29486.5|29466.5|29488.3|29468.3|29484.4|29464.4|14
1651563300000|2022-05-03 07:35:00|29487.5|29467.5|29483.5|29463.5|29487.5|29467.5|29482.7|29462.7|23
1651563600000|2022-05-03 07:40:00|29483.1|29463.1|29488|29468|29488|29468|29482.6|29462.6|7
1651563900000|2022-05-03 07:45:00|29487.8|29467.8|29489.3|29469.3|29489.9|29469.9|29487.8|29467.8|11
1651564200000|2022-05-03 07:50:00|29488.8|29468.8|29486.5|29466.5|29488.8|29468.8|29486.3|29466.3|10
1651564500000|2022-05-03 07:55:00|29488.5|29468.5|29489.4|29469.4|29490.8|29470.8|29486.8|29466.8|10
1651564800000|2022-05-03 08:00:00|29492.4|29472.4|29495.5|29475.5|29497|29477|29488.3|29468.3|44
1651565100000|2022-05-03 08:05:00|29495|29475|29490.5|29470.5|29495|29475|29490|29470|11
1651565700000|2022-05-03 08:15:00|29490|29470|29488.3|29468.3|29492.5|29472.5|29485.9|29465.9|17
1651566000000|2022-05-03 08:20:00|29490.4|29470.4|29485.5|29465.5|29493|29473|29483.5|29463.5|21
1651566300000|2022-05-03 08:25:00|29486|29466|29486.3|29466.3|29488.3|29468.3|29483.5|29463.5|8
1651566600000|2022-05-03 08:30:00|29485.6|29465.6|29485.9|29465.9|29486.1|29466.1|29482.5|29462.5|12
1651566900000|2022-05-03 08:35:00|29486|29466|29485.5|29465.5|29487.5|29467.5|29485.5|29465.5|10
1651567200000|2022-05-03 08:40:00|29485.9|29465.9|29490.9|29470.9|29493.4|29473.4|29485.9|29465.9|15
1651567500000|2022-05-03 08:45:00|29492|29472|29499|29479|29499.1|29479.1|29492|29472|31
1651567800000|2022-05-03 08:50:00|29501.7|29481.7|29503.4|29483.4|29511.6|29491.6|29500|29480|29
1651568100000|2022-05-03 08:55:00|29503.2|29483.2|29504.7|29484.7|29506|29486|29503.2|29483.2|8
1651568400000|2022-05-03 09:00:00|29504.9|29484.9|29503.4|29483.4|29509.1|29489.1|29503.4|29483.4|17
1651568700000|2022-05-03 09:05:00|29503.5|29483.5|29496.5|29476.5|29503.9|29483.9|29496|29476|10
1651569000000|2022-05-03 09:10:00|29496.7|29476.7|29503.4|29483.4|29503.4|29483.4|29493.4|29473.4|7
1651569300000|2022-05-03 09:15:00|29502.9|29482.9|29496.5|29476.5|29503.4|29483.4|29493.4|29473.4|22
1651569600000|2022-05-03 09:20:00|29496|29476|29492.7|29472.7|29496.2|29476.2|29492|29472|24
1651569900000|2022-05-03 09:25:00|29492.4|29472.4|29488.8|29468.8|29492.4|29472.4|29486.1|29466.1|35
1651570200000|2022-05-03 09:30:00|29488.7|29468.7|29485.4|29465.4|29489.1|29469.1|29485.4|29465.4|16
1651570500000|2022-05-03 09:35:00|29486|29466|29482.5|29462.5|29487.5|29467.5|29480.2|29460.2|14
1651570800000|2022-05-03 09:40:00|29481.7|29461.7|29480.9|29460.9|29481.7|29461.7|29480.4|29460.4|9
1651571100000|2022-05-03 09:45:00|29479.7|29459.7|29473.9|29453.9|29479.7|29459.7|29470.7|29450.7|13
1651571400000|2022-05-03 09:50:00|29474.4|29454.4|29463.9|29443.9|29474.4|29454.4|29463.2|29443.2|14
1651571700000|2022-05-03 09:55:00|29464.5|29444.5|29458.4|29438.4|29464.7|29444.7|29458.4|29438.4|12
1651572000000|2022-05-03 10:00:00|29458.9|29438.9|29458.4|29438.4|29463.4|29443.4|29458.4|29438.4|7
1651572300000|2022-05-03 10:05:00|29457.7|29437.7|29451.7|29431.7|29457.7|29437.7|29451.4|29431.4|9
1651572600000|2022-05-03 10:10:00|29454.2|29434.2|29454.7|29434.7|29456.2|29436.2|29454.2|29434.2|5
1651572900000|2022-05-03 10:15:00|29454.2|29434.2|29450.7|29430.7|29454.2|29434.2|29450.2|29430.2|6
1651573200000|2022-05-03 10:20:00|29451.2|29431.2|29458.1|29438.1|29466.4|29446.4|29451.2|29431.2|30
1651573500000|2022-05-03 10:25:00|29457.5|29437.5|29458.1|29438.1|29458.1|29438.1|29457.5|29437.5|2
1651573800000|2022-05-03 10:30:00|29461.1|29441.1|29462.5|29442.5|29477.7|29448.1|29461.1|29441|6
1651574100000|2022-05-03 10:35:00|29465.2|29445.2|29458.1|29438.1|29472.4|29445.2|29457.5|29436.4|9
1651574400000|2022-05-03 10:40:00|29458.2|29438.2|29460.2|29440.2|29461.1|29441.1|29458.2|29438.2|7
1651574700000|2022-05-03 10:45:00|29460.7|29440.7|29468.1|29448.1|29468.1|29448.1|29460.7|29440.7|7
1651575300000|2022-05-03 10:55:00|29467.1|29447.1|29471.5|29451.5|29480.2|29460.2|29467.1|29447.1|15
1651575600000|2022-05-03 11:00:00|29469.1|29449.1|29468.5|29448.5|29469.1|29449.1|29468.5|29448.5|3
1651575900000|2022-05-03 11:05:00|29478.3|29443.3|29478.3|29443.3|29478.3|29457.5|29473.1|29443.3|8
1651576200000|2022-05-03 11:10:00|29477|29442|29477|29442|29477|29442|29477|29442|1
1651576500000|2022-05-03 11:15:00|29468.5|29448.5|29470.1|29450.1|29470.1|29450.1|29467.1|29447.1|4
1651576800000|2022-05-03 11:20:00|29474.5|29454.5|29478.1|29458.1|29487.1|29467.1|29474.5|29454.5|12
1651577100000|2022-05-03 11:25:00|29478|29458|29479.3|29459.3|29479.5|29459.5|29478|29458|6
1651577400000|2022-05-03 11:30:00|29479.4|29459.4|29475.9|29455.9|29480.5|29460.5|29464.2|29444.2|13
1651577700000|2022-05-03 11:35:00|29477.7|29457.7|29478.5|29458.5|29479.8|29459.8|29474.1|29454.1|21
1651578000000|2022-05-03 11:40:00|29479.1|29459.1|29479.1|29459.1|29479.1|29459.1|29479.1|29459.1|1
1651578300000|2022-05-03 11:45:00|29477.5|29457.5|29472.5|29452.5|29477.5|29457.5|29467.5|29447.5|8
1651578600000|2022-05-03 11:50:00|29471.1|29451.1|29468.9|29448.9|29473.3|29453.3|29468.1|29448.1|18
1651578900000|2022-05-03 11:55:00|29464.5|29444.5|29464.1|29444.1|29468|29448|29457.5|29437.5|25
1651579200000|2022-05-03 12:00:00|29465.1|29445.1|29456.5|29436.5|29470.2|29446.1|29455.8|29433.3|28
1651579500000|2022-05-03 12:05:00|29456.7|29436.7|29460.2|29440.2|29461.7|29441.7|29456.7|29436.7|10
1651579800000|2022-05-03 12:10:00|29459.7|29439.7|29456.5|29436.5|29459.7|29439.7|29454.1|29434.1|22
1651580100000|2022-05-03 12:15:00|29456.7|29436.7|29459.3|29424.3|29460.3|29439.1|29452.5|29424.3|19
1651580400000|2022-05-03 12:20:00|29458.8|29423.8|29458.8|29423.8|29459.7|29424.7|29458.8|29423.8|3
1651580700000|2022-05-03 12:25:00|29455.7|29435.7|29459.7|29424.7|29459.7|29435.7|29447.3|29424.3|8
1651581000000|2022-05-03 12:30:00|29458.8|29423.8|29458.1|29438.1|29464.2|29438.5|29447.5|29423.8|48
1651581300000|2022-05-03 12:35:00|29463.3|29428.3|29461.7|29426.7|29463.3|29432.7|29447.5|29425.8|21
1651581600000|2022-05-03 12:40:00|29461.8|29426.8|29458.8|29423.8|29464.2|29437.5|29457.5|29423.8|6
1651581900000|2022-05-03 12:45:00|29461.8|29426.8|29465|29430|29465|29430|29461.8|29426.8|8
1651582200000|2022-05-03 12:50:00|29464.9|29429.9|29454.5|29434.5|29464.9|29435.1|29454.1|29428.6|11
1651582500000|2022-05-03 12:55:00|29454.1|29434.1|29463.7|29428.7|29463.7|29435.1|29454.1|29428.7|5
1651582800000|2022-05-03 13:00:00|29463.8|29428.8|29461|29441|29467|29442.5|29459.5|29428|28
1651583100000|2022-05-03 13:05:00|29460.5|29440.5|29454.5|29434.5|29460.5|29440.5|29454.5|29434.5|4
1651583400000|2022-05-03 13:10:00|29455|29435|29459|29424|29461.5|29435|29453.5|29424|14
1651583700000|2022-05-03 13:15:00|29459.5|29424.5|29461|29426|29461.5|29426.5|29458|29423|15
1651584000000|2022-05-03 13:20:00|29462|29427|29447|29427|29464.2|29429.2|29446.5|29417.3|46
1651584300000|2022-05-03 13:25:00|29446.5|29426.5|29447.5|29427.5|29448|29428|29443|29423|24
1651584600000|2022-05-03 13:30:00|29448.5|29428.5|29454.7|29419.7|29462|29436|29448.5|29419.7|35
1651584900000|2022-05-03 13:35:00|29455|29420|29454.5|29419.5|29455.4|29427.5|29447.5|29419.5|9
1651585200000|2022-05-03 13:40:00|29454.9|29419.9|29447.5|29427.5|29454.9|29427.5|29447|29419.9|4
1651585500000|2022-05-03 13:45:00|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|29447.5|29427.5|5
1651585800000|2022-05-03 13:50:00|29448|29428|29447|29427|29448|29428|29447|29427|3
1651586100000|2022-05-03 13:55:00|29446.5|29426.5|29454|29419|29454|29427.5|29445|29418.5|16
1651586400000|2022-05-03 14:00:00|29446|29426|29450.5|29415.5|29451.5|29426|29442|29413.8|28
1651586700000|2022-05-03 14:05:00|29450|29415|29454|29419|29454.5|29419.5|29450|29415|15
1651587000000|2022-05-03 14:10:00|29455|29420|29454|29419|29460|29425|29454|29419|18
1651587300000|2022-05-03 14:15:00|29453.5|29418.5|29450|29415|29453.5|29418.5|29450|29415|6
1651587600000|2022-05-03 14:20:00|29450.5|29415.5|29446.5|29411.5|29452.5|29417.5|29446|29411|12
1651587900000|2022-05-03 14:25:00|29446|29411|29447|29412|29447.5|29412.5|29446|29411|12
1651588200000|2022-05-03 14:30:00|29446.5|29411.5|29436|29401|29447.6|29412.6|29431|29396|56
1651588500000|2022-05-03 14:35:00|29435.9|29400.9|29436.8|29401.8|29437|29402|29432.9|29397.9|25
1651588800000|2022-05-03 14:40:00|29435.5|29400.5|29441.6|29406.6|29449.4|29414.4|29435.5|29400.5|23
1651589100000|2022-05-03 14:45:00|29441.9|29406.9|29444.6|29409.6|29444.9|29409.9|29441.9|29406.9|5
1651589400000|2022-05-03 14:50:00|29449.6|29414.6|29449.8|29414.8|29449.8|29414.8|29449.6|29414.6|2
1651589700000|2022-05-03 14:55:00|29443.6|29408.6|29441.8|29406.8|29443.6|29408.6|29441.3|29406.3|17
1651590000000|2022-05-03 15:00:00|29442.3|29407.3|29439.5|29404.5|29443|29408|29439.5|29404.5|7
1651590300000|2022-05-03 15:05:00|29439|29404|29433.7|29398.7|29439|29404|29430.5|29395.5|19
1651590600000|2022-05-03 15:10:00|29433.2|29398.2|29434|29399|29434|29399|29433.2|29398.2|3
1651590900000|2022-05-03 15:15:00|29433.7|29398.7|29435|29400|29435|29400|29433.7|29398.7|3
1651591200000|2022-05-03 15:20:00|29434.5|29399.5|29433.3|29398.3|29435|29400|29433.3|29398.3|10
1651591500000|2022-05-03 15:25:00|29432.3|29397.3|29433.6|29398.6|29433.6|29398.6|29431.8|29396.8|6
1651591800000|2022-05-03 15:30:00|29432.9|29397.9|29433.7|29398.7|29434.5|29399.5|29432.9|29397.9|7
1651592100000|2022-05-03 15:35:00|29433.9|29398.9|29434.1|29399.1|29440.2|29405.2|29433.9|29398.9|19
1651592400000|2022-05-03 15:40:00|29434.2|29399.2|29435|29400|29435.5|29400.5|29434.1|29399.1|11
1651592700000|2022-05-03 15:45:00|29435.5|29400.5|29436.3|29401.3|29443.7|29415.7|29428.7|29400.5|10
1651593000000|2022-05-03 15:50:00|29436.8|29401.8|29436.8|29401.8|29441|29406|29435.8|29400.8|12
1651593300000|2022-05-03 15:55:00|29437.3|29402.3|29436.8|29401.8|29437.6|29402.6|29436.3|29401.3|9
1651593600000|2022-05-03 16:00:00|29437.3|29402.3|29431.5|29396.5|29437.8|29402.8|29430.8|29395.8|12
1651593900000|2022-05-03 16:05:00|29431|29396|29435.5|29415.5|29440.5|29416|29425.5|29395.5|28
1651594200000|2022-05-03 16:10:00|29436|29416|29441.5|29406.5|29444.8|29416|29435.5|29406.5|12
1651594500000|2022-05-03 16:15:00|29441.8|29406.8|29441.8|29406.8|29442|29407|29441.5|29406.5|4
1651594800000|2022-05-03 16:20:00|29441.3|29406.3|29441.3|29406.3|29441.3|29406.3|29441.3|29406.3|1
1651595100000|2022-05-03 16:25:00|29441.2|29406.2|29436.7|29416.7|29444|29416.7|29436.7|29406.2|5
1651595400000|2022-05-03 16:30:00|29437.1|29417.1|29443.5|29408.5|29443.5|29417.1|29436.5|29408.5|6
1651595700000|2022-05-03 16:35:00|29437.1|29417.1|29435.1|29415.1|29443.6|29417.1|29435.1|29408.5|8
1651596000000|2022-05-03 16:40:00|29435.2|29415.2|29434.6|29414.6|29435.2|29415.2|29434.6|29414.6|3
1651596600000|2022-05-03 16:50:00|29435.5|29415.5|29436.1|29416.1|29436.1|29416.1|29428.5|29408.5|11
1651596900000|2022-05-03 16:55:00|29436.5|29416.5|29442.1|29422.1|29442.1|29422.1|29436.1|29416.1|15
1651597200000|2022-05-03 17:00:00|29442|29422|29443.6|29423.6|29454.6|29425.1|29442|29417|14
1651597500000|2022-05-03 17:05:00|29443.1|29423.1|29436.6|29416.6|29446.1|29426.1|29435.1|29415.1|18
1651597800000|2022-05-03 17:10:00|29436.5|29416.5|29446.6|29411.6|29449.3|29420.5|29436.5|29411.6|10
1651598100000|2022-05-03 17:15:00|29446.2|29411.2|29437.5|29417.5|29446.2|29417.6|29437.1|29411.2|4
1651599300000|2022-05-03 17:35:00|29437.1|29417.1|29437.5|29417.5|29437.5|29417.5|29437.1|29417.1|2
1651599600000|2022-05-03 17:40:00|29437.1|29417.1|29437.1|29417.1|29437.1|29417.1|29437.1|29417.1|1
1651600500000|2022-05-03 17:55:00|29437.6|29417.6|29444.4|29409.4|29444.6|29417.6|29437.1|29408.1|6
1651601700000|2022-05-03 18:15:00|29444.6|29409.6|29446.4|29411.4|29446.6|29411.6|29444.6|29409.6|7
1651602000000|2022-05-03 18:20:00|29446.5|29411.5|29456|29421|29456.5|29421.5|29446.5|29411.5|21
1651602300000|2022-05-03 18:25:00|29455.5|29420.5|29453.4|29418.4|29456|29425.5|29445.5|29418.4|8
1651602900000|2022-05-03 18:35:00|29453.5|29418.5|29453.9|29418.9|29455.9|29420.9|29453|29418|14
1651603200000|2022-05-03 18:40:00|29454.5|29419.5|29460.5|29425.5|29460.5|29425.5|29453.9|29418.9|8
1651603500000|2022-05-03 18:45:00|29461|29426|29458.5|29423.5|29461|29431|29450.5|29423|24
1651603800000|2022-05-03 18:50:00|29453.5|29418.5|29453.5|29418.5|29454|29429|29443|29418.5|21
1651604100000|2022-05-03 18:55:00|29452.5|29417.5|29448.4|29413.4|29452.5|29424|29440|29412.9|13
1651624200000|2022-05-04 00:30:00|29424|29382|29424|29382|29424|29382|29424|29382|1
1651624500000|2022-05-04 00:35:00|29434|29392|29434|29392|29434|29392|29434|29392|1
1651625400000|2022-05-04 00:50:00|29435.7|29393.7|29432.7|29390.7|29437.2|29395.2|29411|29369|86
1651625700000|2022-05-04 00:55:00|29433.2|29391.2|29397.5|29355.5|29433.5|29391.5|29385.8|29343.8|68
1651626000000|2022-05-04 01:00:00|29398.5|29356.5|29419.4|29378.6|29421.6|29379.6|29398.3|29356.3|67
1651626300000|2022-05-04 01:05:00|29414.4|29373.6|29421|29386|29421|29386|29397.8|29362.8|16
1651626600000|2022-05-04 01:10:00|29422.6|29387.6|29424.8|29389.8|29433.5|29406|29421|29387.6|15
1651626900000|2022-05-04 01:15:00|29426.2|29391.2|29438.6|29403.6|29438.6|29403.6|29426.2|29391.2|38
1651627200000|2022-05-04 01:20:00|29438.3|29403.3|29460|29425|29460.8|29425.8|29436.4|29401.4|49
1651627500000|2022-05-04 01:25:00|29451.5|29431.5|29447.7|29412.7|29454.8|29431.5|29439.7|29412.7|50
1651627800000|2022-05-04 01:30:00|29448|29413|29419|29384|29448.5|29413.5|29409|29380.7|59
1651628100000|2022-05-04 01:35:00|29418.8|29383.8|29426|29391|29426|29399.5|29417.2|29383.8|18
1651628400000|2022-05-04 01:40:00|29415.5|29395.5|29427.4|29392.4|29430|29408.5|29412.5|29383|19
1651628700000|2022-05-04 01:45:00|29417|29397|29404.8|29384.8|29417.3|29397.3|29404.8|29384.8|114
1651629000000|2022-05-04 01:50:00|29405.1|29385.1|29411.7|29391.7|29416.5|29396.5|29404.5|29384.5|88
1651629300000|2022-05-04 01:55:00|29411.5|29391.5|29414|29394|29414.3|29394.3|29408.5|29388.5|51
1651629600000|2022-05-04 02:00:00|29413.8|29393.8|29413.6|29393.6|29414|29394|29413.3|29393.3|11
1651629900000|2022-05-04 02:05:00|29413.8|29393.8|29434.1|29414.1|29434.1|29414.1|29413.8|29393.8|47
1651630200000|2022-05-04 02:10:00|29434.3|29414.3|29434|29414|29435|29415|29433|29413|16
1651630500000|2022-05-04 02:15:00|29434.5|29414.5|29431.2|29411.2|29435|29415|29430.5|29410.5|36
1651630800000|2022-05-04 02:20:00|29430.7|29410.7|29429.5|29409.5|29431.1|29411.1|29429.1|29409.1|33
1651631100000|2022-05-04 02:25:00|29429.3|29409.3|29429|29409|29430.4|29410.4|29429|29409|18
1651631400000|2022-05-04 02:30:00|29429.5|29409.5|29434.3|29414.3|29434.3|29414.3|29429|29409|27
1651631700000|2022-05-04 02:35:00|29434|29414|29435.5|29415.5|29436|29416|29434|29414|25
1651632000000|2022-05-04 02:40:00|29435|29415|29444.3|29424.3|29444.8|29424.8|29435|29415|35
1651632300000|2022-05-04 02:45:00|29444.8|29424.8|29444.5|29424.5|29445.4|29425.4|29444.3|29424.3|13
1651632600000|2022-05-04 02:50:00|29445|29425|29439.2|29419.2|29445.4|29425.4|29439.2|29419.2|16
1651632900000|2022-05-04 02:55:00|29439|29419|29439.5|29419.5|29440|29420|29436.8|29416.8|35
1651633200000|2022-05-04 03:00:00|29440|29420|29440|29420|29440|29420|29432.5|29412.5|24
1651633500000|2022-05-04 03:05:00|29440.5|29420.5|29441.1|29421.1|29444.5|29424.5|29440.5|29420.5|26
1651633800000|2022-05-04 03:10:00|29441.5|29421.5|29441.3|29421.3|29444.1|29424.1|29439.1|29419.1|31
1651634100000|2022-05-04 03:15:00|29441.1|29421.1|29446.2|29426.2|29446.7|29426.7|29441.1|29421.1|19
1651634400000|2022-05-04 03:20:00|29446.5|29426.5|29457.7|29437.7|29459.1|29439.1|29446.5|29426.5|26
1651634700000|2022-05-04 03:25:00|29457.5|29437.5|29449|29429|29457.5|29437.5|29447.7|29427.7|21
1651635000000|2022-05-04 03:30:00|29449.3|29429.3|29454.5|29434.5|29454.5|29434.5|29449.3|29429.3|16
1651635300000|2022-05-04 03:35:00|29454.6|29434.6|29456.5|29436.5|29460.5|29440.5|29454.6|29434.6|25
1651635600000|2022-05-04 03:40:00|29457|29437|29459|29439|29459.9|29439.9|29457|29437|10
1651635900000|2022-05-04 03:45:00|29459.5|29439.5|29464.7|29444.7|29467|29447|29459.5|29439.5|34
1651636200000|2022-05-04 03:50:00|29464.5|29444.5|29464.8|29444.8|29465.9|29445.9|29464.5|29444.5|9
1651636500000|2022-05-04 03:55:00|29464.3|29444.3|29460|29440|29464.8|29444.8|29459.5|29439.5|23
1651636800000|2022-05-04 04:00:00|29460.8|29440.8|29459.5|29439.5|29460.8|29440.8|29459.5|29439.5|3
1651637100000|2022-05-04 04:05:00|29460.6|29440.6|29468.1|29448.1|29468.3|29448.3|29459.5|29439.5|26
1651637400000|2022-05-04 04:10:00|29467.5|29447.5|29466.5|29446.5|29467.5|29447.5|29466.5|29446.5|9
1651637700000|2022-05-04 04:15:00|29467.1|29447.1|29465|29445|29467.5|29447.5|29462.8|29442.8|11
1651638000000|2022-05-04 04:20:00|29465.7|29445.7|29472.3|29452.3|29491.5|29471.5|29465|29445|52
1651638300000|2022-05-04 04:25:00|29472.5|29452.5|29476.8|29456.8|29485.7|29465.7|29472.5|29452.5|36
1651638600000|2022-05-04 04:30:00|29477.1|29457.1|29480.8|29460.8|29480.8|29460.8|29476.5|29456.5|11
1651638900000|2022-05-04 04:35:00|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|29481.3|29461.3|1
1651639200000|2022-05-04 04:40:00|29480.8|29460.8|29474.7|29454.7|29480.8|29460.8|29471.7|29451.7|16
1651639500000|2022-05-04 04:45:00|29474.3|29454.3|29474.1|29454.1|29474.3|29454.3|29474.1|29454.1|2
1651639800000|2022-05-04 04:50:00|29474.5|29454.5|29494.1|29474.1|29498|29478|29474.5|29454.5|28
1651640100000|2022-05-04 04:55:00|29493.5|29473.5|29490.3|29470.3|29494.1|29474.1|29489.5|29469.5|20
1651640400000|2022-05-04 05:00:00|29490|29470|29481.2|29461.2|29498.4|29478.4|29481.2|29461.2|76
1651640700000|2022-05-04 05:05:00|29481.7|29461.7|29481.1|29461.1|29481.7|29461.7|29477.5|29457.5|17
1651641000000|2022-05-04 05:10:00|29479.5|29459.5|29479.5|29459.5|29479.5|29459.5|29479.5|29459.5|1
1651641300000|2022-05-04 05:15:00|29481.1|29461.1|29483.3|29463.3|29488.6|29468.6|29481.1|29461.1|48
1651641600000|2022-05-04 05:20:00|29484|29464|29483.3|29463.3|29487.8|29467.8|29479|29459|120
1651641900000|2022-05-04 05:25:00|29482.8|29462.8|29485.6|29465.6|29488|29468|29482.6|29462.6|104
1651642200000|2022-05-04 05:30:00|29484.8|29464.8|29485.5|29465.5|29485.5|29465.5|29484.3|29464.3|25
1651642500000|2022-05-04 05:35:00|29486.1|29466.1|29480.8|29460.8|29486.5|29466.5|29480.3|29460.3|31
1651642800000|2022-05-04 05:40:00|29481.1|29461.1|29484.5|29464.5|29485.1|29465.1|29481.1|29461.1|7
1651643400000|2022-05-04 05:50:00|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|29484.1|29464.1|1
1651643700000|2022-05-04 05:55:00|29482.1|29462.1|29475.5|29455.5|29482.1|29462.1|29474.5|29454.5|19
1651644000000|2022-05-04 06:00:00|29475.4|29455.4|29486.3|29466.3|29487.8|29467.8|29475.4|29455.4|35
1651644300000|2022-05-04 06:05:00|29485.8|29465.8|29476.5|29456.5|29486.1|29466.1|29476.1|29456.1|36
1651644600000|2022-05-04 06:10:00|29477.1|29457.1|29479.3|29459.3|29480.1|29460.1|29475.8|29455.8|26
1651644900000|2022-05-04 06:15:00|29480.8|29460.8|29469.6|29449.6|29480.8|29460.8|29469.6|29449.6|31
1651645200000|2022-05-04 06:20:00|29469.8|29449.8|29466.8|29446.8|29469.8|29449.8|29459.4|29439.4|63
1651645500000|2022-05-04 06:25:00|29466.3|29446.3|29471.5|29451.5|29475.1|29455.1|29464|29444|45
1651645800000|2022-05-04 06:30:00|29471.1|29451.1|29479.5|29459.5|29480|29460|29470.5|29450.5|39
1651646100000|2022-05-04 06:35:00|29478.1|29458.1|29474.1|29454.1|29479|29459|29470.5|29450.5|22
1651646400000|2022-05-04 06:40:00|29475.1|29455.1|29473.5|29453.5|29475.8|29455.8|29473.5|29453.5|15
1651646700000|2022-05-04 06:45:00|29473.7|29453.7|29470.5|29450.5|29478.5|29458.5|29468.5|29448.5|40
1651647000000|2022-05-04 06:50:00|29473.5|29453.5|29474.1|29454.1|29474.5|29454.5|29473|29453|7
1651647300000|2022-05-04 06:55:00|29471|29451|29474.5|29454.5|29476.5|29456.5|29471|29451|57
1651647600000|2022-05-04 07:00:00|29475.5|29455.5|29478.8|29458.8|29479.3|29459.3|29475|29455|44
1651647900000|2022-05-04 07:05:00|29478.2|29458.2|29478.3|29458.3|29479.5|29459.5|29477.8|29457.8|95
1651648200000|2022-05-04 07:10:00|29478.8|29458.8|29478.1|29458.1|29484.9|29464.9|29478.1|29458.1|77
1651648500000|2022-05-04 07:15:00|29478.5|29458.5|29487.8|29467.8|29491.3|29471.3|29478.1|29458.1|73
1651648800000|2022-05-04 07:20:00|29488.1|29468.1|29480.8|29460.8|29488.5|29468.5|29480.7|29460.7|56
1651649100000|2022-05-04 07:25:00|29481.2|29461.2|29490.8|29470.8|29493.8|29473.8|29480.8|29460.8|39
1651649400000|2022-05-04 07:30:00|29486.3|29466.3|29489.1|29469.1|29490.8|29470.8|29486.3|29466.3|14
1651649700000|2022-05-04 07:35:00|29487.5|29467.5|29486.3|29466.3|29487.5|29467.5|29485|29465|91
1651650000000|2022-05-04 07:40:00|29488.3|29468.3|29486.5|29466.5|29488.5|29468.5|29486|29466|28
1651650300000|2022-05-04 07:45:00|29486.3|29466.3|29493.8|29473.8|29494.8|29474.8|29486|29466|19
1651650600000|2022-05-04 07:50:00|29494.1|29474.1|29490.8|29470.8|29494.2|29474.2|29488.5|29468.5|25
1651650900000|2022-05-04 07:55:00|29490.3|29470.3|29484.3|29464.3|29491.8|29471.8|29480.8|29460.8|68
1651651200000|2022-05-04 08:00:00|29483.3|29463.3|29484.5|29464.5|29484.5|29464.5|29483.3|29463.3|5
1651651500000|2022-05-04 08:05:00|29483.7|29463.7|29483.7|29463.7|29483.7|29463.7|29483.7|29463.7|1
1651651800000|2022-05-04 08:10:00|29483.8|29463.8|29482.7|29462.7|29483.8|29463.8|29482.3|29462.3|6
1651652100000|2022-05-04 08:15:00|29482.8|29462.8|29480.3|29460.3|29482.8|29462.8|29479.2|29459.2|6
1651652400000|2022-05-04 08:20:00|29466.8|29446.8|29469.1|29449.1|29469.1|29449.1|29459.5|29439.5|34
1651652700000|2022-05-04 08:25:00|29468.5|29448.5|29467.1|29447.1|29468.5|29448.5|29467.1|29447.1|3
1651653000000|2022-05-04 08:30:00|29467|29447|29460.1|29440.1|29467.5|29447.5|29459.9|29439.9|74
1651653300000|2022-05-04 08:35:00|29459.9|29439.9|29451.6|29431.6|29460.1|29440.1|29451|29431|72
1651653600000|2022-05-04 08:40:00|29452.1|29432.1|29451.6|29431.6|29452.4|29432.4|29451.1|29431.1|23
1651653900000|2022-05-04 08:45:00|29452.1|29432.1|29451.6|29431.6|29452.1|29432.1|29451.5|29431.5|28
1651654200000|2022-05-04 08:50:00|29452.1|29432.1|29462.5|29442.5|29465.6|29445.6|29451.6|29431.6|36
1651654500000|2022-05-04 08:55:00|29467|29447|29473.4|29453.4|29475.7|29455.7|29465.4|29445.4|88
1651654800000|2022-05-04 09:00:00|29474.5|29454.5|29483.1|29463.1|29484.3|29464.3|29473.4|29453.4|29
1651655100000|2022-05-04 09:05:00|29483.7|29463.7|29480.5|29460.5|29483.7|29463.7|29478.1|29458.1|8
1651656000000|2022-05-04 09:20:00|29480.1|29460.1|29480.9|29460.9|29480.9|29460.9|29478.4|29458.4|13
1651656300000|2022-05-04 09:25:00|29480.4|29460.4|29478.5|29458.5|29480.4|29460.4|29478.5|29458.5|11
1651656600000|2022-05-04 09:30:00|29474.1|29454.1|29475.7|29455.7|29475.7|29455.7|29469.9|29449.9|15
1651656900000|2022-05-04 09:35:00|29483.7|29448.7|29483.7|29448.7|29483.7|29448.7|29483.7|29448.7|1
1651657200000|2022-05-04 09:40:00|29484.2|29449.2|29476.1|29456.1|29486.6|29456.1|29476.1|29449.2|5
1651657500000|2022-05-04 09:45:00|29478.5|29458.5|29487.1|29467.1|29489.1|29469.1|29478.5|29458.5|9
1651657800000|2022-05-04 09:50:00|29488.1|29468.1|29489.5|29469.5|29489.5|29469.5|29488.1|29468.1|3
1651658100000|2022-05-04 09:55:00|29490.1|29470.1|29489.5|29469.5|29490.1|29470.1|29484.1|29464.1|19
1651658400000|2022-05-04 10:00:00|29489.4|29469.4|29487.5|29467.5|29489.4|29469.4|29487.1|29467.1|5
1651658700000|2022-05-04 10:05:00|29487|29467|29486.6|29466.6|29491.6|29471.6|29486.6|29466.6|12
1651659000000|2022-05-04 10:10:00|29489.5|29469.5|29489.9|29469.9|29490.1|29470.1|29486.6|29466.6|16
1651659600000|2022-05-04 10:20:00|29490|29470|29492.5|29472.5|29492.5|29472.5|29489.9|29469.9|5
1651659900000|2022-05-04 10:25:00|29492.9|29472.9|29497.5|29477.5|29497.5|29477.5|29492.5|29472.5|3
1651660200000|2022-05-04 10:30:00|29498|29478|29497.4|29477.4|29500|29480|29497.4|29477.4|4
1651660500000|2022-05-04 10:35:00|29497.6|29477.6|29479.1|29459.1|29498|29478|29479.1|29451.6|19
1651661100000|2022-05-04 10:45:00|29479.5|29459.5|29479.1|29459.1|29479.5|29459.5|29479.1|29459.1|2
1651661400000|2022-05-04 10:50:00|29479|29459|29477.5|29457.5|29479.7|29459.7|29477.1|29457.1|5
1651661700000|2022-05-04 10:55:00|29478.1|29458.1|29476.5|29456.5|29478.1|29458.1|29476.5|29456.5|6
1651662000000|2022-05-04 11:00:00|29479.5|29459.5|29476.5|29456.5|29479.5|29459.5|29476.5|29456.5|3
1651663500000|2022-05-04 11:25:00|29474.5|29454.5|29469.5|29449.5|29474.5|29454.5|29469.5|29449.5|2
1651663800000|2022-05-04 11:30:00|29466.5|29446.5|29454.5|29434.5|29466.5|29446.5|29445.5|29425.5|16
1651664100000|2022-05-04 11:35:00|29454.7|29434.7|29461.7|29441.7|29464.7|29444.7|29454.7|29434.7|20
1651664400000|2022-05-04 11:40:00|29462.2|29442.2|29461.7|29441.7|29462.2|29442.2|29461.7|29441.7|2
1651665000000|2022-05-04 11:50:00|29461.5|29441.5|29461.5|29441.5|29464.5|29444.5|29461.5|29441.5|5
1651665900000|2022-05-04 12:05:00|29459.5|29439.5|29462.2|29442.2|29462.7|29442.7|29459.5|29439.5|7
1651666200000|2022-05-04 12:10:00|29461.7|29441.7|29472.5|29452.5|29472.5|29452.5|29461.7|29441.7|15
1651666500000|2022-05-04 12:15:00|29473|29453|29472.2|29452.2|29476.7|29456.7|29472.2|29452.2|12
1651666800000|2022-05-04 12:20:00|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|29471.7|29451.7|1
1651667100000|2022-05-04 12:25:00|29472|29452|29474.5|29454.5|29474.5|29454.5|29472|29452|4
1651667400000|2022-05-04 12:30:00|29475|29455|29489|29454|29489.3|29464.5|29474.5|29454|23
1651667700000|2022-05-04 12:35:00|29488.9|29453.9|29475.7|29455.7|29488.9|29457.1|29474.5|29450|11
1651668000000|2022-05-04 12:40:00|29476.2|29456.2|29472.9|29452.9|29476.2|29456.2|29472.5|29452.5|16
1651668300000|2022-05-04 12:45:00|29472.5|29452.5|29469.1|29449.1|29472.5|29452.5|29467.9|29447.9|16
1651668600000|2022-05-04 12:50:00|29469.5|29449.5|29471.6|29451.6|29472.1|29452.1|29469.5|29449.5|5
1651668900000|2022-05-04 12:55:00|29471|29451|29471.6|29451.6|29471.6|29451.6|29471|29451|2
1651669200000|2022-05-04 13:00:00|29471.7|29451.7|29475.5|29455.5|29475.5|29455.5|29471|29451|10
1651669500000|2022-05-04 13:05:00|29476|29456|29475|29455|29476|29456|29475|29455|5
1651670100000|2022-05-04 13:15:00|29473|29453|29475.5|29455.5|29475.5|29455.5|29473|29453|3
1651670400000|2022-05-04 13:20:00|29475|29455|29474|29454|29475|29455|29474|29454|3
1651670700000|2022-05-04 13:25:00|29473.5|29453.5|29474.5|29454.5|29474.5|29454.5|29466|29446|19
1651671000000|2022-05-04 13:30:00|29475|29455|29493|29458|29493|29460|29474.5|29454.5|23
1651671300000|2022-05-04 13:35:00|29493.5|29458.5|29494.5|29459.5|29494.5|29459.5|29493|29458|9
1651671600000|2022-05-04 13:40:00|29494|29459|29481.5|29461.5|29494.5|29462|29481|29452.8|22
1651671900000|2022-05-04 13:45:00|29481|29461|29481.5|29461.5|29481.5|29461.5|29481|29461|4
1651672200000|2022-05-04 13:50:00|29482|29462|29487.5|29467.5|29488.5|29468.5|29482|29462|15
1651672500000|2022-05-04 13:55:00|29487|29467|29486|29466|29497.5|29468|29486|29461.5|11
1651672800000|2022-05-04 14:00:00|29486.5|29466.5|29489|29469|29489|29469|29486|29466|6
1651673100000|2022-05-04 14:05:00|29488.5|29468.5|29501.5|29481.5|29506.5|29482|29488.5|29461.5|18
1651673400000|2022-05-04 14:10:00|29502|29482|29502|29482|29502|29482|29502|29482|1
1651673700000|2022-05-04 14:15:00|29501.5|29481.5|29499.2|29464.2|29501.5|29481.5|29488|29464|26
1651674000000|2022-05-04 14:20:00|29499.7|29464.7|29495.5|29460.5|29499.7|29467.5|29485.5|29458.5|14
1651674300000|2022-05-04 14:25:00|29495.7|29460.7|29494.2|29459.2|29496|29461|29494.2|29459.2|8
1651674600000|2022-05-04 14:30:00|29494.5|29459.5|29494.5|29474.5|29495|29475|29486.5|29459.5|10
1651674900000|2022-05-04 14:35:00|29495|29475|29500.5|29465.5|29503|29475|29494.5|29465.5|7
1651675200000|2022-05-04 14:40:00|29493.5|29473.5|29495.5|29475.5|29500.5|29480.5|29493|29473|26
1651675500000|2022-05-04 14:45:00|29495|29475|29495|29475|29495|29475|29495|29475|1
1651675800000|2022-05-04 14:50:00|29494.5|29474.5|29497|29477|29497|29477|29494.5|29474.5|6
1651676700000|2022-05-04 15:05:00|29497.5|29477.5|29496|29476|29497.5|29477.5|29496|29476|4
1651677000000|2022-05-04 15:10:00|29496.5|29476.5|29496|29476|29497|29477|29496|29476|4
1651677600000|2022-05-04 15:20:00|29496.5|29476.5|29502.5|29482.5|29502.5|29482.5|29496.5|29476.5|17
1651677900000|2022-05-04 15:25:00|29502|29482|29500.5|29480.5|29502|29482|29500|29480|6
1651678200000|2022-05-04 15:30:00|29503|29483|29501|29481|29503|29483|29500|29480|31
1651678500000|2022-05-04 15:35:00|29500.5|29480.5|29501|29481|29501|29481|29499.5|29479.5|12
1651678800000|2022-05-04 15:40:00|29500.5|29480.5|29501|29481|29503.5|29483.5|29500.5|29480.5|9
1651679100000|2022-05-04 15:45:00|29500.5|29480.5|29503.5|29483.5|29504|29484|29500.5|29480.5|16
1651679400000|2022-05-04 15:50:00|29504|29484|29497|29477|29516|29488.5|29496.5|29476.5|19
1651679700000|2022-05-04 15:55:00|29496.5|29476.5|29497|29477|29497|29477|29496.5|29476.5|2
1651680000000|2022-05-04 16:00:00|29496|29476|29503.5|29483.5|29504.5|29484.5|29494.5|29474.5|13
1651680300000|2022-05-04 16:05:00|29501.5|29481.5|29509.3|29474.3|29509.3|29483.5|29495|29470.5|35
1651680600000|2022-05-04 16:10:00|29509|29474|29494|29474|29509|29482.5|29490.5|29466.5|19
1651680900000|2022-05-04 16:15:00|29494.5|29474.5|29504.5|29469.5|29505|29481|29494.5|29466.5|12
1651681200000|2022-05-04 16:20:00|29505|29470|29491|29471|29505|29471.5|29491|29464.3|12
1651681500000|2022-05-04 16:25:00|29491.5|29471.5|29472.2|29437.2|29491.5|29471.5|29466.8|29431.8|27
1651681800000|2022-05-04 16:30:00|29471.8|29436.8|29482.6|29447.6|29488.3|29453.3|29470.2|29435.2|10
1651682100000|2022-05-04 16:35:00|29482.1|29447.1|29482.6|29447.6|29482.6|29447.6|29481.6|29446.6|3
1651682700000|2022-05-04 16:45:00|29480.6|29445.6|29480|29445|29480.6|29445.6|29477.9|29442.9|8
1651683000000|2022-05-04 16:50:00|29466.7|29446.7|29472.6|29437.6|29473|29446.7|29466.7|29432.3|15
1651683900000|2022-05-04 17:05:00|29471.3|29436.3|29475.6|29440.6|29475.6|29440.6|29471.3|29436.3|3
1651684200000|2022-05-04 17:10:00|29476|29441|29481|29446|29481|29446|29476|29441|3
1651684500000|2022-05-04 17:15:00|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|29480.5|29445.5|1
1651684800000|2022-05-04 17:20:00|29481|29446|29483|29448|29483|29448|29481|29446|6
1651685100000|2022-05-04 17:25:00|29484.1|29449.1|29486|29451|29486|29451|29484.1|29449.1|8
1651685400000|2022-05-04 17:30:00|29484.8|29449.8|29484.8|29449.8|29484.8|29449.8|29484.8|29449.8|1
1651686000000|2022-05-04 17:40:00|29486.4|29451.4|29488|29453|29488|29453|29486.4|29451.4|6
1651686300000|2022-05-04 17:45:00|29487.5|29452.5|29489.3|29454.3|29490.5|29455.5|29487.5|29452.5|10
1651686600000|2022-05-04 17:50:00|29490|29455|29495.6|29460.6|29505|29470|29490|29455|20
1651686900000|2022-05-04 17:55:00|29498|29460|29510|29468|29514|29472|29497.1|29457|38
1651687200000|2022-05-04 18:00:00|29511.5|29469.5|29473.5|29431.5|29511.5|29469.5|29471|29429|38
1651687500000|2022-05-04 18:05:00|29473|29431|29472.5|29430.5|29480.5|29438.5|29445.5|29403.5|67
1651687800000|2022-05-04 18:10:00|29472|29430|29468|29426|29473.5|29431.5|29468|29426|25
1651688100000|2022-05-04 18:15:00|29468.5|29426.5|29473|29431|29473.5|29431.5|29468|29426|15
1651688400000|2022-05-04 18:20:00|29473.5|29431.5|29474|29436|29476.5|29436|29473|29431|17
1651688700000|2022-05-04 18:25:00|29477|29438|29461.5|29426.5|29477|29440.5|29460.5|29425.5|27
1651689000000|2022-05-04 18:30:00|29462|29427|29503.5|29461.5|29505.5|29470.5|29456|29421|69
1651689300000|2022-05-04 18:35:00|29503|29461|29494|29452|29503.5|29461.5|29487|29445|52
1651689600000|2022-05-04 18:40:00|29492.5|29450.5|29431|29389|29492.5|29450.5|29431|29389|52
1651689900000|2022-05-04 18:45:00|29430.5|29388.5|29381|29339|29440|29398|29377.5|29335.5|75
1651690200000|2022-05-04 18:50:00|29380.5|29338.5|29375|29333|29381.5|29339.5|29367.5|29325.5|30
1651690500000|2022-05-04 18:55:00|29380|29338|29356.4|29314.4|29380|29338|29351.5|29309.5|39
1651710600000|2022-05-05 00:30:00|29351.5|29309.5|29351.5|29309.5|29351.5|29309.5|29351|29309|7
1651711200000|2022-05-05 00:40:00|29356|29314|29361|29319|29361.5|29319.5|29356|29314|5
1651711500000|2022-05-05 00:45:00|29361.5|29319.5|29359|29322|29361.5|29322|29359|29319.5|4
1651712400000|2022-05-05 01:00:00|29368|29333|29379.5|29344.5|29383.4|29347.5|29359|29324|58
1651712700000|2022-05-05 01:05:00|29379|29344|29359|29324|29379.5|29344.5|29359|29324|50
1651713000000|2022-05-05 01:10:00|29357.4|29322.4|29364.4|29329.4|29372|29347.5|29355|29322.4|102
1651713300000|2022-05-05 01:15:00|29365.6|29330.6|29364.8|29344.8|29381.5|29355|29364|29330.6|63
1651713600000|2022-05-05 01:20:00|29364.3|29344.3|29343.5|29323.5|29364.3|29344.3|29343.5|29319.4|61
1651713900000|2022-05-05 01:25:00|29343|29323|29346|29326|29354.9|29334.9|29339.6|29319.6|60
1651714200000|2022-05-05 01:30:00|29345.5|29325.5|29351.4|29331.4|29353.2|29333.2|29340.5|29320.5|50
1651714500000|2022-05-05 01:35:00|29351.1|29331.1|29352.2|29332.2|29352.5|29332.5|29347|29327|65
1651714800000|2022-05-05 01:40:00|29351.7|29331.7|29363|29343|29363|29343|29349.3|29329.3|43
1651715100000|2022-05-05 01:45:00|29363.5|29343.5|29378|29358|29378|29358|29363.4|29343.4|79
1651715400000|2022-05-05 01:50:00|29377.9|29357.9|29383.9|29363.9|29386.7|29366.7|29376.5|29356.5|54
1651715700000|2022-05-05 01:55:00|29383.6|29363.6|29386.1|29366.1|29389.2|29369.2|29382.8|29362.8|48
1651716000000|2022-05-05 02:00:00|29385.7|29365.7|29393.7|29373.7|29400.8|29380.8|29385.7|29365.7|87
1651716300000|2022-05-05 02:05:00|29393.2|29373.2|29398.7|29378.7|29398.8|29378.8|29388.2|29368.2|49
1651716600000|2022-05-05 02:10:00|29398.2|29378.2|29403.5|29383.5|29440.3|29405.3|29397.3|29377.3|86
1651716900000|2022-05-05 02:15:00|29404.1|29384.1|29402.8|29382.8|29410.5|29390.5|29402|29382|49
1651717200000|2022-05-05 02:20:00|29402.7|29382.7|29401|29381|29403|29383|29395.7|29375.7|23
1651717500000|2022-05-05 02:25:00|29401.5|29381.5|29411.5|29391.5|29413.5|29393.5|29401.5|29381.5|41
1651717800000|2022-05-05 02:30:00|29412.1|29392.1|29410.4|29390.4|29414.4|29394.4|29405.5|29385.5|50
1651718100000|2022-05-05 02:35:00|29410.9|29390.9|29407|29387|29413.5|29393.5|29407|29387|28
1651718400000|2022-05-05 02:40:00|29406.7|29386.7|29413.1|29393.1|29421.5|29401.5|29406.7|29386.7|59
1651718700000|2022-05-05 02:45:00|29412.9|29392.9|29408.3|29388.3|29412.9|29392.9|29407|29387|21
1651719000000|2022-05-05 02:50:00|29408|29388|29408.3|29388.3|29408.6|29388.6|29407.2|29387.2|20
1651719300000|2022-05-05 02:55:00|29408|29388|29417|29397|29423.1|29403.1|29408|29388|29
1651719600000|2022-05-05 03:00:00|29415.8|29395.8|29422|29402|29424|29404|29415|29395|31
1651719900000|2022-05-05 03:05:00|29424|29404|29414.5|29394.5|29426|29406|29414.5|29394.5|26
1651720200000|2022-05-05 03:10:00|29414|29394|29408|29388|29416|29396|29403.5|29383.5|47
1651720500000|2022-05-05 03:15:00|29407.5|29387.5|29387|29367|29407.5|29387.5|29386.5|29366.5|58
1651720800000|2022-05-05 03:20:00|29387.5|29367.5|29383|29363|29390|29370|29382.5|29362.5|36
1651721100000|2022-05-05 03:25:00|29384|29364|29383|29363|29388.5|29368.5|29383|29363|13
1651721400000|2022-05-05 03:30:00|29383.2|29363.2|29390.3|29370.3|29393.1|29373.1|29383|29363|75
1651721700000|2022-05-05 03:35:00|29390.1|29370.1|29387|29367|29390.1|29370.1|29386.6|29366.6|25
1651722000000|2022-05-05 03:40:00|29386.6|29366.6|29388.1|29368.1|29388.1|29368.1|29386.6|29366.6|5
1651722300000|2022-05-05 03:45:00|29388.6|29368.6|29392.3|29372.3|29392.3|29372.3|29388.6|29368.6|18
1651722600000|2022-05-05 03:50:00|29392.8|29372.8|29399|29379|29400.9|29380.9|29392.5|29372.5|21
1651722900000|2022-05-05 03:55:00|29399.1|29379.1|29399.5|29379.5|29400|29380|29399.1|29379.1|6
1651723200000|2022-05-05 04:00:00|29400|29380|29399.6|29379.6|29403|29383|29399.6|29379.6|21
1651723500000|2022-05-05 04:05:00|29399.1|29379.1|29398.5|29378.5|29399.1|29379.1|29398.5|29378.5|3
1651723800000|2022-05-05 04:10:00|29405.6|29385.6|29406.2|29386.2|29406.3|29386.3|29405.6|29385.6|3
1651724100000|2022-05-05 04:15:00|29406.7|29386.7|29406.6|29386.6|29406.7|29386.7|29406|29386|10
1651724400000|2022-05-05 04:20:00|29406.3|29386.3|29406.6|29386.6|29409|29389|29406.1|29386.1|13
1651724700000|2022-05-05 04:25:00|29406.8|29386.8|29409.1|29389.1|29410|29390|29406.4|29386.4|26
1651725000000|2022-05-05 04:30:00|29408.8|29388.8|29403.8|29383.8|29408.8|29388.8|29403.6|29383.6|15
1651725300000|2022-05-05 04:35:00|29404.5|29384.5|29407.3|29387.3|29407.3|29387.3|29403.8|29383.8|13
1651725600000|2022-05-05 04:40:00|29408.5|29388.5|29410.5|29390.5|29410.5|29390.5|29408.3|29388.3|18
1651725900000|2022-05-05 04:45:00|29410|29390|29408.8|29388.8|29410.8|29390.8|29408.8|29388.8|10
1651726200000|2022-05-05 04:50:00|29408.6|29388.6|29408.8|29388.8|29409.4|29389.4|29408.6|29388.6|7
1651726500000|2022-05-05 04:55:00|29409.1|29389.1|29410.2|29390.2|29411|29391|29408.8|29388.8|26
1651727100000|2022-05-05 05:05:00|29410.5|29390.5|29424.1|29404.1|29428.5|29408.5|29410.5|29390.5|35
1651727400000|2022-05-05 05:10:00|29424.9|29404.9|29422.3|29402.3|29427.9|29407.9|29419.7|29399.7|45
1651727700000|2022-05-05 05:15:00|29419.7|29399.7|29417.2|29397.2|29419.8|29399.8|29414.7|29394.7|14
1651728000000|2022-05-05 05:20:00|29417.3|29397.3|29417.8|29397.8|29422.3|29402.3|29413.7|29393.7|29
1651728300000|2022-05-05 05:25:00|29417.2|29397.2|29417.3|29397.3|29417.5|29397.5|29415.7|29395.7|22
1651728600000|2022-05-05 05:30:00|29418.3|29398.3|29418.6|29398.6|29420.5|29400.5|29417.8|29397.8|20
1651728900000|2022-05-05 05:35:00|29418.5|29398.5|29419.3|29399.3|29419.3|29399.3|29418|29398|7
1651729200000|2022-05-05 05:40:00|29419.6|29399.6|29417.1|29397.1|29420|29400|29413.3|29393.3|29
1651729500000|2022-05-05 05:45:00|29414.1|29394.1|29416.8|29396.8|29418.5|29398.5|29413.8|29393.8|11
1651729800000|2022-05-05 05:50:00|29417.1|29397.1|29417.1|29397.1|29419.1|29399.1|29416.8|29396.8|8
1651730100000|2022-05-05 05:55:00|29417.3|29397.3|29412|29392|29418.1|29398.1|29411.5|29391.5|16
1651730400000|2022-05-05 06:00:00|29413|29393|29428.2|29408.2|29429.1|29409.1|29412.5|29392.5|39
1651730700000|2022-05-05 06:05:00|29428.4|29408.4|29428.2|29408.2|29431|29411|29427.7|29407.7|49
1651731000000|2022-05-05 06:10:00|29428.5|29408.5|29422.7|29402.7|29429|29409|29422.7|29402.7|30
1651731300000|2022-05-05 06:15:00|29423|29403|29417.7|29397.7|29423.2|29403.2|29417.7|29397.7|33
1651731600000|2022-05-05 06:20:00|29417.2|29397.2|29414|29394|29417.7|29397.7|29413.3|29393.3|47
1651731900000|2022-05-05 06:25:00|29414.2|29394.2|29427.1|29407.1|29429.3|29409.3|29409.2|29389.2|85
1651732200000|2022-05-05 06:30:00|29427.8|29407.8|29428.4|29408.4|29428.7|29408.7|29423|29403|44
1651732500000|2022-05-05 06:35:00|29428.5|29408.5|29426.8|29406.8|29428.9|29408.9|29424|29404|63
1651732800000|2022-05-05 06:40:00|29427.3|29407.3|29418.9|29398.9|29428.3|29408.3|29415.2|29395.2|64
1651733100000|2022-05-05 06:45:00|29418.3|29398.3|29428|29408|29428.2|29408.2|29417.8|29397.8|51
1651733400000|2022-05-05 06:50:00|29428.1|29408.1|29443.5|29423.5|29449.5|29429.5|29427.6|29407.6|41
1651733700000|2022-05-05 06:55:00|29441.1|29421.1|29441.5|29421.5|29445|29425|29434.1|29414.1|75
1651734000000|2022-05-05 07:00:00|29440.5|29420.5|29428.8|29408.8|29448.3|29428.3|29427.8|29407.8|90
1651734300000|2022-05-05 07:05:00|29429.3|29409.3|29437.1|29417.1|29439.3|29419.3|29429.3|29409.3|65
1651734600000|2022-05-05 07:10:00|29436.5|29416.5|29437.1|29417.1|29437.1|29417.1|29436.1|29416.1|36
1651734900000|2022-05-05 07:15:00|29436.5|29416.5|29441.4|29421.4|29444.3|29424.3|29436.5|29416.5|76
1651735200000|2022-05-05 07:20:00|29441.3|29421.3|29441.5|29421.5|29442|29422|29441.1|29421.1|16
1651735500000|2022-05-05 07:25:00|29441.3|29421.3|29445.1|29425.1|29453.1|29433.1|29441.1|29421.1|79
1651735800000|2022-05-05 07:30:00|29448.1|29428.1|29450.1|29430.1|29450.1|29430.1|29441.8|29421.8|66
1651736100000|2022-05-05 07:35:00|29448.5|29428.5|29454.7|29434.7|29456.5|29436.5|29445.1|29425.1|59
1651736400000|2022-05-05 07:40:00|29455.4|29435.4|29448.1|29428.1|29460.2|29440.2|29445.1|29425.1|76
1651736700000|2022-05-05 07:45:00|29448.5|29428.5|29453.2|29433.2|29453.8|29433.8|29448.1|29428.1|42
1651737000000|2022-05-05 07:50:00|29453.3|29433.3|29453.1|29433.1|29453.5|29433.5|29450.3|29430.3|45
1651737300000|2022-05-05 07:55:00|29452.6|29432.6|29447.6|29427.6|29452.8|29432.8|29447.6|29427.6|30
1651737600000|2022-05-05 08:00:00|29448|29428|29449.7|29429.7|29451.4|29431.4|29448|29428|32
1651737900000|2022-05-05 08:05:00|29450|29430|29454.2|29434.2|29454.2|29434.2|29449.7|29429.7|47
1651738200000|2022-05-05 08:10:00|29454.3|29434.3|29456.6|29436.6|29460.4|29440.4|29454.2|29434.2|54
1651738500000|2022-05-05 08:15:00|29454.8|29434.8|29453.5|29433.5|29456.6|29436.6|29450.7|29430.7|46
1651738800000|2022-05-05 08:20:00|29452.5|29432.5|29455|29435|29459.2|29439.2|29452.5|29432.5|21
1651739100000|2022-05-05 08:25:00|29454.5|29434.5|29453.5|29433.5|29454.6|29434.6|29453.5|29433.5|20
1651739400000|2022-05-05 08:30:00|29453.1|29433.1|29453|29433|29453.5|29433.5|29452.5|29432.5|6
1651739700000|2022-05-05 08:35:00|29452.5|29432.5|29446.5|29426.5|29452.5|29432.5|29446.4|29426.4|14
1651740000000|2022-05-05 08:40:00|29446.4|29426.4|29450.5|29430.5|29450.5|29430.5|29446.4|29426.4|14
1651740300000|2022-05-05 08:45:00|29451.1|29431.1|29446.7|29426.7|29453.2|29433.2|29444.1|29424.1|39
1651740600000|2022-05-05 08:50:00|29447.2|29427.2|29447|29427|29447.2|29427.2|29446.5|29426.5|51
1651740900000|2022-05-05 08:55:00|29446.5|29426.5|29448.1|29428.1|29449.2|29429.2|29444.4|29424.4|84
1651741200000|2022-05-05 09:00:00|29447.2|29427.2|29448.6|29428.6|29448.9|29428.9|29439.2|29419.2|32
1651741500000|2022-05-05 09:05:00|29449|29429|29448.1|29428.1|29449|29429|29447.5|29427.5|7
1651741800000|2022-05-05 09:10:00|29447.9|29427.9|29447.5|29427.5|29449.5|29429.5|29447.5|29427.5|6
1651742400000|2022-05-05 09:20:00|29446.5|29426.5|29446.9|29426.9|29447.5|29427.5|29446.5|29426.5|4
1651742700000|2022-05-05 09:25:00|29446.4|29426.4|29444.1|29424.1|29446.5|29426.5|29444.1|29424.1|3
1651743000000|2022-05-05 09:30:00|29444.5|29424.5|29446.9|29426.9|29448.5|29428.5|29444.5|29424.5|8
1651743300000|2022-05-05 09:35:00|29447.1|29427.1|29446.9|29426.9|29447.5|29427.5|29446.9|29426.9|4
1651743600000|2022-05-05 09:40:00|29447.1|29427.1|29447.1|29427.1|29447.1|29427.1|29447.1|29427.1|1
1651743900000|2022-05-05 09:45:00|29446.9|29426.9|29447.5|29427.5|29447.5|29427.5|29446.9|29426.9|5
1651744200000|2022-05-05 09:50:00|29447|29427|29448.7|29428.7|29448.7|29428.7|29447|29427|3
1651744500000|2022-05-05 09:55:00|29448.2|29428.2|29448|29428|29448.2|29428.2|29448|29428|2
1651745100000|2022-05-05 10:05:00|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|29448.5|29428.5|1
1651745400000|2022-05-05 10:10:00|29448.1|29428.1|29445.2|29425.2|29448.1|29428.1|29442.4|29422.4|7
1651745700000|2022-05-05 10:15:00|29444.7|29424.7|29444.5|29424.5|29445.2|29425.2|29444.5|29424.5|7
1651746000000|2022-05-05 10:20:00|29444.9|29424.9|29445.2|29425.2|29445.2|29425.2|29444.9|29424.9|2
1651746300000|2022-05-05 10:25:00|29443.7|29423.7|29458.1|29438.1|29458.1|29438.1|29443.4|29423.4|13
1651746600000|2022-05-05 10:30:00|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|29457.5|29437.5|1
1651746900000|2022-05-05 10:35:00|29459.5|29439.5|29459.5|29439.5|29459.5|29439.5|29459.5|29439.5|1
1651747200000|2022-05-05 10:40:00|29464.5|29444.5|29465.1|29445.1|29466|29446|29464.5|29444.5|4
1651747500000|2022-05-05 10:45:00|29467|29447|29470.1|29450.1|29470.1|29450.1|29465.5|29445.5|9
1651747800000|2022-05-05 10:50:00|29469.9|29449.9|29470.9|29450.9|29472.1|29452.1|29469.4|29449.4|11
1651748100000|2022-05-05 10:55:00|29471|29451|29471|29451|29471|29451|29471|29451|1
1651748400000|2022-05-05 11:00:00|29478.5|29443.5|29478.5|29443.5|29479.5|29444.5|29478.5|29443.5|7
1651748700000|2022-05-05 11:05:00|29478.4|29443.4|29478.4|29443.4|29478.4|29443.4|29478.4|29443.4|1
1651749000000|2022-05-05 11:10:00|29478.5|29443.5|29477.8|29457.8|29485.4|29457.9|29477.7|29443.5|6
1651749300000|2022-05-05 11:15:00|29477.9|29457.9|29489.8|29469.8|29490|29470|29477.5|29457.5|30
1651749600000|2022-05-05 11:20:00|29488.7|29468.7|29498.5|29478.5|29499.4|29479.4|29487.3|29467.3|17
1651749900000|2022-05-05 11:25:00|29499.9|29479.9|29525.7|29505.7|29525.7|29505.7|29499.9|29479.9|32
1651750200000|2022-05-05 11:30:00|29526.3|29506.3|29510.3|29490.3|29536.6|29508.6|29510.1|29490.1|82
1651750500000|2022-05-05 11:35:00|29510.5|29490.5|29499.7|29479.7|29510.5|29490.5|29499.2|29479.2|24
1651750800000|2022-05-05 11:40:00|29499.9|29479.9|29497.5|29477.5|29499.9|29479.9|29497.5|29477.5|10
1651751100000|2022-05-05 11:45:00|29498|29478|29500.9|29480.9|29501.5|29481.5|29497.5|29477.5|11
1651751400000|2022-05-05 11:50:00|29500.4|29480.4|29511|29491|29511|29491|29500.4|29480.4|21
1651751700000|2022-05-05 11:55:00|29511.5|29491.5|29507.5|29487.5|29511.5|29491.5|29505.2|29485.2|17
1651752000000|2022-05-05 12:00:00|29507.9|29487.9|29505|29485|29515.5|29495.5|29504.9|29484.9|49
1651752300000|2022-05-05 12:05:00|29505.2|29485.2|29499.5|29479.5|29505.5|29485.5|29495.1|29475.1|24
1651752600000|2022-05-05 12:10:00|29499.4|29479.4|29507.6|29472.6|29508.2|29479.4|29499.4|29470.3|7
1651752900000|2022-05-05 12:15:00|29507|29472|29498|29478|29507.2|29480.1|29493.5|29472|11
1651753200000|2022-05-05 12:20:00|29498.2|29478.2|29497.5|29477.5|29498.5|29478.5|29494.7|29474.7|12
1651753500000|2022-05-05 12:25:00|29497.7|29477.7|29497.5|29477.5|29500|29480|29497.5|29477.5|8
1651753800000|2022-05-05 12:30:00|29497.7|29477.7|29507.2|29472.2|29507.6|29477.7|29497.5|29470.7|8
1651754100000|2022-05-05 12:35:00|29499.5|29479.5|29499.5|29479.5|29500.1|29480.1|29499.5|29479.5|3
1651754400000|2022-05-05 12:40:00|29499.9|29479.9|29502.7|29482.7|29503|29483|29499.9|29479.9|12
1651754700000|2022-05-05 12:45:00|29510.5|29475.5|29510.2|29475.2|29510.5|29475.5|29510.2|29475.2|2
1651755000000|2022-05-05 12:50:00|29509.8|29474.8|29510.2|29475.2|29510.3|29475.3|29509.8|29474.8|3
1651755300000|2022-05-05 12:55:00|29510.6|29475.6|29509.8|29474.8|29510.6|29475.6|29509.8|29474.8|3
1651755600000|2022-05-05 13:00:00|29502|29482|29501.5|29481.5|29510.5|29482.5|29496.7|29471.8|19
1651755900000|2022-05-05 13:05:00|29503.2|29483.2|29512|29477|29512|29485|29503.2|29476.7|10
1651756500000|2022-05-05 13:15:00|29513.2|29478.2|29513|29478|29513.2|29478.2|29513|29478|2
1651757100000|2022-05-05 13:25:00|29499.8|29479.8|29513|29478|29514.3|29479.8|29498.3|29477.3|9
1651757400000|2022-05-05 13:30:00|29514|29479|29532.8|29497.8|29536.6|29504|29512.5|29479|27
1651757700000|2022-05-05 13:35:00|29534.6|29499.6|29542|29507|29542|29509.3|29517.5|29490|42
1651758000000|2022-05-05 13:40:00|29541.6|29506.6|29542|29507|29550.6|29515.6|29527.5|29506|39
1651758300000|2022-05-05 13:45:00|29542.6|29507.6|29548.5|29528.5|29549.5|29529.5|29535|29507.1|30
1651758600000|2022-05-05 13:50:00|29549|29529|29548|29528|29555|29535|29547|29527|55
1651758900000|2022-05-05 13:55:00|29547.5|29527.5|29543.6|29508.6|29552.5|29528.7|29540.3|29507|30
1651759200000|2022-05-05 14:00:00|29545.6|29510.6|29552.6|29517.6|29552.6|29517.6|29545.6|29510.6|9
1651759500000|2022-05-05 14:05:00|29553|29518|29547.5|29527.5|29553|29527.5|29545|29517.5|50
1651759800000|2022-05-05 14:10:00|29548|29528|29550.6|29530.6|29550.7|29530.7|29548|29528|7
1651760100000|2022-05-05 14:15:00|29550.1|29530.1|29559|29539|29561.5|29541.5|29550.1|29530.1|21
1651760400000|2022-05-05 14:20:00|29558|29538|29578|29543|29584|29549|29558|29538|16
1651760700000|2022-05-05 14:25:00|29580|29545|29585.5|29550.5|29588.4|29553.4|29579.4|29544.4|22
1651761000000|2022-05-05 14:30:00|29585|29550|29599.5|29564.5|29600.5|29571.8|29577.6|29542.6|48
1651761300000|2022-05-05 14:35:00|29600|29565|29593.7|29558.7|29600.6|29565.6|29590.8|29555.8|23
1651761600000|2022-05-05 14:40:00|29600.3|29565.3|29583.5|29563.5|29600.8|29565.8|29583.5|29552.4|37
1651761900000|2022-05-05 14:45:00|29582.9|29562.9|29606|29571|29606|29577.8|29582.9|29553.5|26
1651762200000|2022-05-05 14:50:00|29606.5|29571.5|29594.6|29559.6|29606.5|29576|29594.5|29559.5|16
1651762500000|2022-05-05 14:55:00|29595.6|29560.6|29595|29560|29596.6|29561.6|29591|29556|6
1651762800000|2022-05-05 15:00:00|29595.5|29560.5|29593|29558|29595.9|29560.9|29592.5|29557.5|22
1651763100000|2022-05-05 15:05:00|29594|29559|29608.5|29588.5|29616|29588.5|29594|29559|41
1651763400000|2022-05-05 15:10:00|29607.5|29587.5|29616.7|29581.7|29623|29588|29607.5|29578|109
1651763700000|2022-05-05 15:15:00|29614.5|29579.5|29613.5|29578.5|29615.5|29588|29607.5|29578|17
1651764000000|2022-05-05 15:20:00|29613|29578|29618.5|29583.5|29619|29588|29606|29578|32
1651764300000|2022-05-05 15:25:00|29623|29588|29641|29606|29644|29609|29623|29588|24
1651764600000|2022-05-05 15:30:00|29641.5|29606.5|29640.5|29605.5|29652.5|29617.5|29634|29600|35
1651764900000|2022-05-05 15:35:00|29640|29605|29640.6|29605.6|29644|29609|29638.5|29603.5|27
1651765200000|2022-05-05 15:40:00|29640.9|29605.9|29659|29624|29659|29624|29639.6|29604.6|53
1651765500000|2022-05-05 15:45:00|29658.5|29623.5|29667.6|29632.6|29667.6|29632.6|29658.5|29623.5|16
1651765800000|2022-05-05 15:50:00|29667|29632|29669.6|29634.6|29669.6|29634.6|29667|29632|8
1651766100000|2022-05-05 15:55:00|29672.6|29637.6|29674.7|29639.7|29679|29644|29672.6|29637.6|8
1651766400000|2022-05-05 16:00:00|29674.2|29639.2|29673.2|29638.2|29674.5|29639.5|29672.7|29637.7|10
1651766700000|2022-05-05 16:05:00|29673.7|29638.7|29674.7|29639.7|29675.2|29640.2|29673.7|29638.7|6
1651767300000|2022-05-05 16:15:00|29675.5|29640.5|29675.5|29640.5|29677|29642|29669.5|29634.5|15
1651767600000|2022-05-05 16:20:00|29676|29641|29675|29640|29676|29641|29675|29640|7
1651767900000|2022-05-05 16:25:00|29678|29643|29684.6|29649.6|29690.6|29655.6|29678|29643|15
1651768200000|2022-05-05 16:30:00|29683.9|29647.8|29692.5|29656.4|29692.5|29656.4|29678.9|29643|40
1651768500000|2022-05-05 16:35:00|29688.9|29652.8|29675.4|29640.4|29689.3|29653.2|29675.4|29640.4|34
1651768800000|2022-05-05 16:40:00|29674.9|29639.9|29672|29637|29677.3|29641.2|29660.9|29625.9|38
1651769100000|2022-05-05 16:45:00|29672.5|29637.5|29672|29637|29673|29638|29672|29637|4
1651769400000|2022-05-05 16:50:00|29671.5|29636.5|29660.5|29625.5|29671.5|29636.5|29658.9|29622.8|27
1651769700000|2022-05-05 16:55:00|29660.9|29625.9|29659.5|29624.5|29660.9|29625.9|29658|29622|6
1651770000000|2022-05-05 17:00:00|29655.5|29620.5|29660.2|29625.2|29660.3|29625.3|29655|29620|7
1651770300000|2022-05-05 17:05:00|29659.7|29624.7|29658.5|29623.5|29659.7|29624.7|29658.5|29623.5|3
1651770600000|2022-05-05 17:10:00|29658.7|29623.7|29661|29626|29664.3|29629.3|29658.7|29623.7|10
1651770900000|2022-05-05 17:15:00|29661.5|29626.5|29662|29627|29662.5|29627.5|29661.5|29626.5|4
1651771200000|2022-05-05 17:20:00|29662.5|29627.5|29662|29627|29662.5|29627.5|29662|29627|16
1651771800000|2022-05-05 17:30:00|29662.5|29627.5|29662.9|29627.9|29662.9|29627.9|29662.5|29627.5|2
1651772400000|2022-05-05 17:40:00|29661.4|29626.4|29660.4|29625.4|29661.4|29626.4|29660.4|29625.4|2
1651773000000|2022-05-05 17:50:00|29660.6|29625.6|29660.9|29625.9|29661.1|29626.1|29660.6|29625.6|3
1651773300000|2022-05-05 17:55:00|29661.4|29626.4|29660.9|29625.9|29661.4|29626.4|29660.9|29625.9|2
1651773600000|2022-05-05 18:00:00|29661.1|29626.1|29660.2|29625.2|29661.1|29626.1|29660.2|29625.2|2
1651774500000|2022-05-05 18:15:00|29658.7|29623.7|29643|29608|29658.7|29623.7|29641|29606|13
1651774800000|2022-05-05 18:20:00|29642.5|29607.5|29644|29609|29661|29626|29642.5|29607.5|16
1651775100000|2022-05-05 18:25:00|29644.2|29609.2|29656|29621|29663.5|29628.5|29644.2|29609.2|31
1651775400000|2022-05-05 18:30:00|29655|29620|29681.7|29646.7|29685.5|29650.5|29655|29620|24
1651775700000|2022-05-05 18:35:00|29681.2|29646.2|29681.7|29646.7|29681.7|29646.7|29681.2|29646.2|2
1651776000000|2022-05-05 18:40:00|29680|29645|29666.5|29631.5|29680|29645|29666|29631|25
1651776300000|2022-05-05 18:45:00|29666|29631|29664.5|29629.5|29666|29631|29664.5|29629.5|5
1651776600000|2022-05-05 18:50:00|29664|29629|29664|29629|29664|29629|29664|29629|1
1651776900000|2022-05-05 18:55:00|29663.5|29628.5|29655|29635|29663.5|29635|29655|29627.5|5
1651797000000|2022-05-06 00:30:00|29620.7|29578.7|29611.5|29569.5|29621.2|29579.2|29605|29563|22
1651797300000|2022-05-06 00:35:00|29611|29569|29664.1|29622.1|29664.1|29622.1|29611|29569|13
1651797600000|2022-05-06 00:40:00|29664.3|29622.3|29645.3|29603.3|29664.3|29622.3|29645.3|29603.3|10
1651797900000|2022-05-06 00:45:00|29644.8|29602.8|29646|29604|29646.5|29604.5|29644|29602|19
1651798200000|2022-05-06 00:50:00|29647.5|29605.5|29645|29603|29647.5|29605.5|29641|29599|13
1651798500000|2022-05-06 00:55:00|29642.5|29600.5|29647.5|29612.5|29651|29613|29634|29592|29
1651798800000|2022-05-06 01:00:00|29648.5|29613.5|29646.8|29611.8|29651.8|29618.5|29616.5|29581.5|80
1651799100000|2022-05-06 01:05:00|29647.5|29612.5|29631.8|29611.8|29650.5|29624.1|29630.5|29608.5|60
1651799400000|2022-05-06 01:10:00|29631.5|29611.5|29633|29613|29635.1|29615.1|29629.1|29609.1|33
1651799700000|2022-05-06 01:15:00|29633.5|29613.5|29633|29613|29637.6|29617.6|29632.4|29612.4|68
1651800000000|2022-05-06 01:20:00|29633.1|29613.1|29658|29638|29664.7|29644.7|29632.5|29612.5|125
1651800300000|2022-05-06 01:25:00|29662.5|29642.5|29659.1|29639.1|29664.1|29644.1|29655.1|29635.1|47
1651800600000|2022-05-06 01:30:00|29658.4|29638.4|29698.7|29678.7|29698.8|29678.8|29652.5|29632.5|136
1651800900000|2022-05-06 01:35:00|29696.8|29676.8|29720.6|29700.6|29731.2|29711.2|29695.4|29673.5|183
1651801200000|2022-05-06 01:40:00|29722.8|29702.8|29723.7|29703.7|29728.9|29708.9|29708.3|29688.3|124
1651801500000|2022-05-06 01:45:00|29723.3|29703.3|29723.8|29703.8|29739.1|29719.1|29715.8|29695.8|146
1651801800000|2022-05-06 01:50:00|29723.3|29703.3|29701.3|29681.3|29726.7|29706.7|29699.4|29679.4|118
1651802100000|2022-05-06 01:55:00|29703.5|29683.5|29702.1|29682.1|29729.5|29697.5|29692.5|29672.5|114
1651802400000|2022-05-06 02:00:00|29701|29681|29698.7|29678.7|29709.6|29682.5|29694.4|29672|64
1651802700000|2022-05-06 02:05:00|29698.5|29678.5|29702|29682|29724.6|29697.1|29693.5|29673.5|88
1651803000000|2022-05-06 02:10:00|29699.7|29679.7|29695.3|29675.3|29699.7|29679.7|29689.2|29669.2|42
1651803300000|2022-05-06 02:15:00|29694.5|29674.5|29680|29660|29696.5|29676.5|29675.6|29655.6|58
1651803600000|2022-05-06 02:20:00|29679.2|29659.2|29687.3|29667.3|29687.3|29667.3|29674.4|29654.4|112
1651803900000|2022-05-06 02:25:00|29686.8|29666.8|29676.3|29656.3|29688.4|29668.4|29676.3|29656.3|41
1651804200000|2022-05-06 02:30:00|29676.8|29656.8|29684|29664|29689.5|29669.5|29676.3|29656.3|23
1651804500000|2022-05-06 02:35:00|29681.7|29661.7|29680|29660|29682|29662|29672.7|29652.7|44
1651804800000|2022-05-06 02:40:00|29679.5|29659.5|29673|29653|29679.5|29659.5|29671.7|29651.7|22
1651805100000|2022-05-06 02:45:00|29672.5|29652.5|29665.5|29645.5|29673|29653|29665.5|29645.5|19
1651805400000|2022-05-06 02:50:00|29666|29646|29650.7|29630.7|29666|29646|29648.8|29628.8|51
1651805700000|2022-05-06 02:55:00|29650|29630|29679.8|29644.8|29680.5|29651.5|29649.8|29621.6|119
1651806000000|2022-05-06 03:00:00|29669|29649|29672|29652|29686.2|29654.6|29668.5|29646.3|43
1651806300000|2022-05-06 03:05:00|29672.5|29652.5|29689.7|29669.7|29690.3|29670.3|29672.5|29652.5|57
1651806600000|2022-05-06 03:10:00|29690.2|29670.2|29679|29659|29694.5|29674.5|29679|29659|46
1651806900000|2022-05-06 03:15:00|29679.5|29659.5|29679|29659|29682.1|29662.1|29679|29659|23
1651807200000|2022-05-06 03:20:00|29677.1|29657.1|29675.5|29655.5|29677.1|29657.1|29673|29653|21
1651807500000|2022-05-06 03:25:00|29675|29655|29681.1|29661.1|29684.1|29664.1|29675|29655|34
1651807800000|2022-05-06 03:30:00|29680.5|29660.5|29680|29660|29683.5|29663.5|29679.5|29659.5|38
1651808100000|2022-05-06 03:35:00|29681.5|29661.5|29680|29660|29682.1|29662.1|29680|29660|52
1651808400000|2022-05-06 03:40:00|29680.2|29660.2|29672.5|29652.5|29680.2|29660.2|29672|29652|32
1651808700000|2022-05-06 03:45:00|29672.6|29652.6|29672.1|29652.1|29674.3|29654.3|29672.1|29652.1|22
1651809000000|2022-05-06 03:50:00|29668|29648|29668.5|29648.5|29668.5|29648.5|29665|29645|32
1651809300000|2022-05-06 03:55:00|29669|29649|29667.6|29647.6|29669|29649|29666.6|29646.6|9
1651809600000|2022-05-06 04:00:00|29667.1|29647.1|29667.6|29647.6|29667.6|29647.6|29664.8|29644.8|24
1651809900000|2022-05-06 04:05:00|29668|29648|29663.5|29643.5|29673|29653|29663.5|29643.5|16
1651810200000|2022-05-06 04:10:00|29665.6|29645.6|29655.5|29635.5|29668|29648|29655|29635|24
1651810500000|2022-05-06 04:15:00|29655.6|29635.6|29660|29640|29660|29640|29655.5|29635.5|31
1651810800000|2022-05-06 04:20:00|29660.5|29640.5|29660.5|29640.5|29660.5|29640.5|29659.6|29639.6|18
1651811100000|2022-05-06 04:25:00|29661.1|29641.1|29668|29648|29668.5|29648.5|29661.1|29641.1|15
1651811400000|2022-05-06 04:30:00|29668.5|29648.5|29668|29648|29668.5|29648.5|29668|29648|3
1651812000000|2022-05-06 04:40:00|29667.5|29647.5|29665|29645|29667.5|29647.5|29662.5|29642.5|15
1651812300000|2022-05-06 04:45:00|29665.1|29645.1|29665.5|29645.5|29667.5|29647.5|29665|29645|15
1651812600000|2022-05-06 04:50:00|29665|29645|29666|29646|29666|29646|29665|29645|11
1651812900000|2022-05-06 04:55:00|29664.1|29644.1|29652.6|29632.6|29664.1|29644.1|29651|29631|53
1651813200000|2022-05-06 05:00:00|29654.8|29634.8|29657.5|29637.5|29658|29638|29654.8|29634.8|26
1651813500000|2022-05-06 05:05:00|29657.6|29637.6|29663|29643|29663|29643|29657.5|29637.5|10
1651813800000|2022-05-06 05:10:00|29662.5|29642.5|29657.6|29637.6|29662.6|29642.6|29657.6|29637.6|15
1651814100000|2022-05-06 05:15:00|29658|29638|29660|29640|29662.5|29642.5|29653.5|29633.5|17
1651814400000|2022-05-06 05:20:00|29660.5|29640.5|29660.3|29640.3|29663|29643|29657.5|29637.5|46
1651814700000|2022-05-06 05:25:00|29660.5|29640.5|29660.5|29640.5|29667.2|29647.2|29660.5|29640.5|27
1651815000000|2022-05-06 05:30:00|29661|29641|29662|29642|29665.5|29645.5|29660.5|29640.5|22
1651815300000|2022-05-06 05:35:00|29662.6|29642.6|29660|29640|29666.1|29646.1|29660|29640|30
1651815600000|2022-05-06 05:40:00|29660.1|29640.1|29663.6|29643.6|29666.2|29646.2|29660|29640|47
1651815900000|2022-05-06 05:45:00|29664.1|29644.1|29661|29641|29664.1|29644.1|29660|29640|14
1651816200000|2022-05-06 05:50:00|29661.1|29641.1|29666.5|29646.5|29671.6|29651.6|29661.1|29641.1|60
1651816500000|2022-05-06 05:55:00|29666.9|29646.9|29670.5|29650.5|29674.3|29654.3|29666.5|29646.5|54
1651816800000|2022-05-06 06:00:00|29670|29650|29669.1|29649.1|29672|29652|29663.9|29643.9|39
1651817100000|2022-05-06 06:05:00|29668.5|29648.5|29662|29642|29668.5|29648.5|29661.9|29641.9|48
1651817400000|2022-05-06 06:10:00|29661.5|29641.5|29660.8|29640.8|29671.2|29651.2|29651.5|29631.5|77
1651817700000|2022-05-06 06:15:00|29661.3|29641.3|29661.1|29641.1|29661.8|29641.8|29660.5|29640.5|31
1651818000000|2022-05-06 06:20:00|29660.5|29640.5|29658.7|29638.7|29664.9|29644.9|29655.6|29635.6|59
1651818300000|2022-05-06 06:25:00|29659.5|29639.5|29661.8|29641.8|29663.2|29643.2|29657.3|29637.3|86
1651818600000|2022-05-06 06:30:00|29660.3|29640.3|29650.2|29630.2|29660.8|29640.8|29647.2|29627.2|66
1651818900000|2022-05-06 06:35:00|29650.3|29630.3|29658.2|29638.2|29660.8|29640.8|29648.9|29628.9|23
1651819200000|2022-05-06 06:40:00|29657.7|29637.7|29651.8|29631.8|29660.1|29640.1|29646.8|29626.8|41
1651819500000|2022-05-06 06:45:00|29652.1|29632.1|29647.9|29627.9|29652.3|29632.3|29647|29627|78
1651819800000|2022-05-06 06:50:00|29647.3|29627.3|29648.5|29628.5|29652.5|29632.5|29646.8|29626.8|65
1651820100000|2022-05-06 06:55:00|29649|29629|29665|29645|29669|29649|29648.5|29628.5|50
1651820400000|2022-05-06 07:00:00|29663|29643|29660.5|29640.5|29663|29643|29657.5|29637.5|30
1651820700000|2022-05-06 07:05:00|29658.2|29638.2|29661|29641|29664.2|29644.2|29658.2|29638.2|40
1651821000000|2022-05-06 07:10:00|29660.5|29640.5|29661|29641|29663.5|29643.5|29658.5|29638.5|40
1651821300000|2022-05-06 07:15:00|29661.1|29641.1|29658.8|29638.8|29662.1|29642.1|29657.7|29637.7|152
1651821600000|2022-05-06 07:20:00|29659|29639|29655.5|29635.5|29659|29639|29654.5|29634.5|17
1651821900000|2022-05-06 07:25:00|29653.5|29633.5|29657.5|29637.5|29658|29638|29652.5|29632.5|19
1651822200000|2022-05-06 07:30:00|29658.5|29638.5|29657|29637|29662.5|29642.5|29652.5|29632.5|60
1651822500000|2022-05-06 07:35:00|29654|29634|29653|29633|29657|29637|29651|29631|18
1651822800000|2022-05-06 07:40:00|29652.5|29632.5|29655|29635|29657.5|29637.5|29652.5|29632.5|25
1651823100000|2022-05-06 07:45:00|29655.3|29635.3|29658.1|29638.1|29662.3|29642.3|29655|29635|76
1651823400000|2022-05-06 07:50:00|29657.8|29637.8|29647.6|29627.6|29657.8|29637.8|29647.6|29627.6|47
1651823700000|2022-05-06 07:55:00|29646.6|29626.6|29643.5|29623.5|29653.2|29633.2|29642.5|29622.5|73
1651824000000|2022-05-06 08:00:00|29644|29624|29644.1|29624.1|29646.5|29626.5|29643.5|29623.5|65
1651824300000|2022-05-06 08:05:00|29643.8|29623.8|29644.3|29624.3|29644.8|29624.8|29641.5|29621.5|72
1651824600000|2022-05-06 08:10:00|29644.1|29624.1|29637.8|29617.8|29645.3|29625.3|29634.8|29614.8|96
1651824900000|2022-05-06 08:15:00|29638.3|29618.3|29632|29612|29642.8|29622.8|29630.3|29610.3|77
1651825200000|2022-05-06 08:20:00|29632.2|29612.2|29632.1|29612.1|29632.5|29612.5|29632|29612|9
1651825500000|2022-05-06 08:25:00|29632.5|29612.5|29629.5|29609.5|29633|29613|29627.5|29607.5|51
1651825800000|2022-05-06 08:30:00|29629.7|29609.7|29605.1|29585.1|29629.9|29609.9|29602.5|29582.5|72
1651826100000|2022-05-06 08:35:00|29602.1|29582.1|29602.1|29582.1|29611.7|29591.7|29601.5|29581.5|57
1651826400000|2022-05-06 08:40:00|29602.4|29582.4|29614.5|29594.5|29614.5|29594.5|29602.4|29582.4|78
1651826700000|2022-05-06 08:45:00|29615|29595|29617.1|29597.1|29618.7|29598.7|29615|29595|14
1651827000000|2022-05-06 08:50:00|29617.5|29597.5|29614.6|29594.6|29617.5|29597.5|29613.7|29593.7|10
1651827300000|2022-05-06 08:55:00|29614.7|29594.7|29615|29595|29615.5|29595.5|29608.1|29588.1|100
1651827600000|2022-05-06 09:00:00|29614.5|29594.5|29621.6|29586.6|29622.2|29599.9|29614.5|29586.6|13
1651827900000|2022-05-06 09:05:00|29622|29587|29622|29587|29622|29587|29622|29587|1
1651828200000|2022-05-06 09:10:00|29608.1|29588.1|29607.7|29587.7|29608.9|29588.9|29606.1|29586.1|20
1651828500000|2022-05-06 09:15:00|29607.4|29587.4|29609.5|29589.5|29612.4|29592.4|29607.4|29587.4|15
1651828800000|2022-05-06 09:20:00|29610.1|29590.1|29614.9|29594.9|29615|29595|29609.5|29589.5|14
1651829100000|2022-05-06 09:25:00|29620|29600|29621.9|29601.9|29621.9|29601.9|29619.5|29599.5|11
1651829400000|2022-05-06 09:30:00|29622.1|29602.1|29617|29597|29622.5|29602.5|29615.9|29595.9|25
1651829700000|2022-05-06 09:35:00|29617.5|29597.5|29619.6|29599.6|29620|29600|29616.5|29596.5|14
1651830300000|2022-05-06 09:45:00|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|29619.5|29599.5|1
1651830600000|2022-05-06 09:50:00|29619.1|29599.1|29615.1|29595.1|29619.1|29599.1|29615|29595|10
1651831200000|2022-05-06 10:00:00|29615.4|29595.4|29613.4|29593.4|29615.4|29595.4|29613.4|29593.4|6
1651831500000|2022-05-06 10:05:00|29613.1|29593.1|29613.1|29593.1|29613.1|29593.1|29613.1|29593.1|1
1651831800000|2022-05-06 10:10:00|29613.5|29593.5|29614|29594|29614|29594|29613.5|29593.5|2
1651832100000|2022-05-06 10:15:00|29614.5|29594.5|29622.7|29587.7|29623.2|29596.4|29614.5|29587.7|14
1651832400000|2022-05-06 10:20:00|29623.2|29588.2|29622.5|29587.5|29623.2|29588.2|29622.5|29587.5|2
1651832700000|2022-05-06 10:25:00|29622|29587|29622|29587|29622|29587|29622|29587|1
1651833000000|2022-05-06 10:30:00|29615.9|29595.9|29599.9|29579.9|29622|29595.9|29599.9|29572.2|31
1651833300000|2022-05-06 10:35:00|29608.2|29573.2|29603.1|29583.1|29608.6|29583.5|29603.1|29572.5|6
1651833600000|2022-05-06 10:40:00|29602.6|29582.6|29604.6|29584.6|29604.9|29584.9|29602.6|29582.6|6
1651833900000|2022-05-06 10:45:00|29603.9|29583.9|29605.6|29585.6|29605.6|29585.6|29603.4|29583.4|10
1651834200000|2022-05-06 10:50:00|29605.1|29585.1|29605.6|29585.6|29605.6|29585.6|29605.1|29585.1|2
1651834500000|2022-05-06 10:55:00|29603.9|29583.9|29605.1|29585.1|29605.1|29585.1|29603.4|29583.4|5
1651834800000|2022-05-06 11:00:00|29605.6|29585.6|29610.5|29590.5|29619.9|29594.4|29605.6|29583.9|14
1651835100000|2022-05-06 11:05:00|29614.1|29594.1|29614.1|29594.1|29614.1|29594.1|29614.1|29594.1|1
1651835700000|2022-05-06 11:15:00|29623.7|29588.7|29635.3|29600.3|29637.6|29602.6|29623.7|29588.7|13
1651836000000|2022-05-06 11:20:00|29623.6|29603.6|29628|29593|29629.6|29603.6|29620.5|29593|5
1651836300000|2022-05-06 11:25:00|29618.5|29598.5|29625|29590|29625.6|29598.5|29618.5|29587|4
1651836600000|2022-05-06 11:30:00|29628|29593|29626.2|29591.2|29635|29600|29625|29590|14
1651836900000|2022-05-06 11:35:00|29624|29589|29626.6|29591.6|29626.6|29591.6|29624|29589|2
1651837200000|2022-05-06 11:40:00|29625.6|29590.6|29605.5|29585.5|29625.6|29595.6|29602.5|29582.5|32
1651837500000|2022-05-06 11:45:00|29615.4|29595.4|29613.5|29593.5|29615.4|29595.4|29609.1|29580|9
1651837800000|2022-05-06 11:50:00|29614.1|29594.1|29614.5|29594.5|29621.4|29601.4|29612.1|29592.1|20
1651838100000|2022-05-06 11:55:00|29610|29590|29614.1|29594.1|29616.2|29594.1|29608.1|29581|23
1651838400000|2022-05-06 12:00:00|29613.5|29593.5|29628|29593|29635|29610|29613.5|29593|20
1651838700000|2022-05-06 12:05:00|29625.6|29590.6|29625|29590|29625.6|29590.6|29625|29590|2
1651839000000|2022-05-06 12:10:00|29625.6|29590.6|29624.8|29589.8|29625.6|29590.6|29624.8|29589.8|2
1651839300000|2022-05-06 12:15:00|29626.2|29591.2|29622.2|29587.2|29626.3|29591.3|29620.3|29585.3|5
1651839600000|2022-05-06 12:20:00|29622.3|29587.3|29624.8|29589.8|29624.8|29589.8|29618.3|29583.3|10
1651839900000|2022-05-06 12:25:00|29624.7|29589.7|29623.3|29581.7|29625.9|29589.7|29613.3|29571.7|10
1651840200000|2022-05-06 12:30:00|29625.3|29583.7|29608.7|29567.1|29626.3|29584.7|29601.6|29560|12
1651840500000|2022-05-06 12:35:00|29605.4|29570.4|29603|29568|29609.6|29574.6|29603|29568|3
1651840800000|2022-05-06 12:40:00|29602.9|29567.9|29624.8|29589.8|29624.8|29589.8|29602.9|29567.9|9
1651841100000|2022-05-06 12:45:00|29625.7|29590.7|29631.6|29596.6|29631.6|29596.6|29625.7|29590.7|4
1651841400000|2022-05-06 12:50:00|29631|29596|29657.2|29622.2|29657.2|29629.9|29630.1|29596|13
1651841700000|2022-05-06 12:55:00|29658|29623|29637.1|29617.1|29658|29623|29637.1|29617.1|6
1651842000000|2022-05-06 13:00:00|29642|29607|29607|29572|29642|29607|29607|29572|44
1651842300000|2022-05-06 13:05:00|29607.5|29572.5|29608.2|29573.2|29627.3|29592.3|29607.5|29572.5|36
1651842600000|2022-05-06 13:10:00|29608.5|29573.5|29596|29561|29608.5|29573.5|29588|29553|56
1651842900000|2022-05-06 13:15:00|29598|29563|29594|29559|29598|29563|29593.5|29558.5|6
1651843200000|2022-05-06 13:20:00|29594.5|29559.5|29602|29567|29602.5|29575|29583.5|29558.5|22
1651843500000|2022-05-06 13:25:00|29601|29566|29597|29562|29602.5|29575|29590|29562|20
1651843800000|2022-05-06 13:30:00|29597.5|29562.5|29619.5|29584.5|29624.6|29589.6|29589.5|29562|30
1651844100000|2022-05-06 13:35:00|29638.5|29603.5|29631|29596|29640.5|29605.5|29631|29596|30
1651844400000|2022-05-06 13:40:00|29632.5|29597.5|29645.5|29610.5|29645.5|29610.5|29632.5|29597.5|22
1651844700000|2022-05-06 13:45:00|29646|29611|29640.5|29605.5|29652|29617|29640.5|29605.5|21
1651845000000|2022-05-06 13:50:00|29641.5|29606.5|29629.5|29594.5|29643|29608|29627|29592|34
1651845300000|2022-05-06 13:55:00|29627.5|29592.5|29633.5|29598.5|29633.5|29598.5|29616.5|29581.5|35
1651845600000|2022-05-06 14:00:00|29632.5|29597.5|29624|29589|29632.5|29597.5|29623|29588|6
1651845900000|2022-05-06 14:05:00|29623.5|29588.5|29623|29588|29623.5|29588.5|29623|29588|2
1651846200000|2022-05-06 14:10:00|29623.5|29588.5|29615.5|29580.5|29623.5|29588.5|29615|29580|22
1651846500000|2022-05-06 14:15:00|29615|29580|29616.7|29581.7|29616.7|29581.7|29614.7|29579.7|5
1651846800000|2022-05-06 14:20:00|29616.2|29581.2|29616.5|29581.5|29616.5|29581.5|29616.2|29581.2|2
1651847100000|2022-05-06 14:25:00|29616|29581|29605|29570|29616|29581|29604.5|29569.5|24
1651847400000|2022-05-06 14:30:00|29597|29577|29607|29572|29607|29579.5|29595.5|29572|9
1651847700000|2022-05-06 14:35:00|29607.5|29572.5|29616.5|29581.5|29617|29582|29607.5|29572.5|11
1651848000000|2022-05-06 14:40:00|29618|29583|29618|29583|29621|29586|29618|29583|7
1651848300000|2022-05-06 14:45:00|29617.5|29582.5|29608|29573|29617.5|29582.5|29605|29570|14
1651848600000|2022-05-06 14:50:00|29608.5|29573.5|29594.5|29559.5|29608.5|29573.5|29593|29558|18
1651848900000|2022-05-06 14:55:00|29594|29559|29593|29558|29595|29567.5|29585|29557.5|24
1651849200000|2022-05-06 15:00:00|29592.5|29557.5|29592|29557|29592.5|29557.5|29592|29557|14
1651849500000|2022-05-06 15:05:00|29592.5|29557.5|29594.5|29559.5|29596|29561|29592.5|29557.5|21
1651849800000|2022-05-06 15:10:00|29594|29559|29603|29568|29604|29579|29592.5|29559|22
1651850100000|2022-05-06 15:15:00|29602.5|29567.5|29589.5|29569.5|29602.5|29572|29589.5|29562.5|33
1651850400000|2022-05-06 15:20:00|29590|29570|29599|29564|29603|29579.5|29590|29564|14
1651851000000|2022-05-06 15:30:00|29605.5|29570.5|29605.5|29570.5|29606|29571|29605.5|29570.5|5
1651851300000|2022-05-06 15:35:00|29603.5|29568.5|29611.5|29576.5|29611.5|29576.5|29603.5|29568.5|6
1651851900000|2022-05-06 15:45:00|29612|29577|29623.5|29588.5|29625|29590|29612|29577|7
1651852200000|2022-05-06 15:50:00|29624|29589|29629.5|29594.5|29634|29599|29624|29589|10
1651852500000|2022-05-06 15:55:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1651852800000|2022-05-06 16:00:00|29629.5|29594.5|29629.5|29594.5|29634.5|29599.5|29626.5|29591.5|27
1651853100000|2022-05-06 16:05:00|29629|29594|29615.6|29580.6|29629|29594|29615.6|29580.6|21
1651853700000|2022-05-06 16:15:00|29615.2|29580.2|29615.6|29580.6|29615.6|29580.6|29615.2|29580.2|4
1651854000000|2022-05-06 16:20:00|29615.2|29580.2|29615.6|29580.6|29615.6|29580.6|29615.2|29580.2|2
1651854600000|2022-05-06 16:30:00|29615.5|29580.5|29609.3|29574.3|29616.3|29580.5|29608.6|29572|10
1651854900000|2022-05-06 16:35:00|29609|29574|29607|29572|29610|29575|29606.5|29571.5|15
1651855200000|2022-05-06 16:40:00|29606.5|29571.5|29607|29572|29607|29572|29606.5|29571.5|2
1651855500000|2022-05-06 16:45:00|29606.5|29571.5|29606|29571|29607|29572|29606|29571|10
1651855800000|2022-05-06 16:50:00|29606.5|29571.5|29608.5|29573.5|29608.5|29573.5|29606|29571|5
1651856100000|2022-05-06 16:55:00|29608|29573|29608.5|29573.5|29608.5|29573.5|29601|29566|16
1651856400000|2022-05-06 17:00:00|29608|29573|29618|29583|29618|29583|29608|29573|16
1651856700000|2022-05-06 17:05:00|29618.5|29583.5|29621.5|29586.5|29630|29603|29611|29583.5|22
1651857000000|2022-05-06 17:10:00|29621|29586|29621.5|29586.5|29621.5|29586.5|29620.5|29585.5|12
1651857300000|2022-05-06 17:15:00|29622|29587|29629.5|29594.5|29630|29595|29622|29587|11
1651857600000|2022-05-06 17:20:00|29630|29595|29630.5|29595.5|29630.5|29595.5|29629.5|29594.5|4
1651858500000|2022-05-06 17:35:00|29630|29595|29630|29595|29630.5|29595.5|29630|29595|5
1651858800000|2022-05-06 17:40:00|29630.5|29595.5|29630.5|29595.5|29630.5|29595.5|29630|29595|3
1651859100000|2022-05-06 17:45:00|29630|29595|29630|29595|29630|29595|29630|29595|1
1651859400000|2022-05-06 17:50:00|29638|29603|29649|29614|29651.5|29616.5|29630|29595|122
1651859700000|2022-05-06 17:55:00|29649.5|29614.5|29647.8|29612.8|29652|29617|29646.9|29611.9|37
1651860000000|2022-05-06 18:00:00|29647.9|29612.9|29648.9|29613.9|29648.9|29613.9|29647|29612|10
1651860300000|2022-05-06 18:05:00|29649.1|29614.1|29656.9|29621.9|29660.9|29625.9|29649.1|29614.1|18
1651861500000|2022-05-06 18:25:00|29656.4|29621.4|29652.5|29617.5|29656.4|29621.4|29652.5|29617.5|8
1651861800000|2022-05-06 18:30:00|29653|29618|29653|29618|29653|29618|29652.5|29617.5|11
1651862400000|2022-05-06 18:40:00|29650|29615|29647.5|29612.5|29650|29615|29647.5|29612.5|3
1651862700000|2022-05-06 18:45:00|29647|29612|29646.5|29611.5|29647|29612|29646|29611|19
1651863000000|2022-05-06 18:50:00|29644.5|29609.5|29644.5|29609.5|29645.5|29610.5|29644.5|29609.5|5
1651863300000|2022-05-06 18:55:00|29646.7|29611.7|29646.5|29611.5|29647.2|29612.2|29646|29611|6
1651863600000|2022-05-06 19:00:00|29645.8|29610.8|29647.1|29612.1|29648|29613|29645.8|29610.8|3
1651863900000|2022-05-06 19:05:00|29646.2|29611.2|29646.2|29611.2|29646.2|29611.2|29646.2|29611.2|1
1651864500000|2022-05-06 19:15:00|29646.7|29611.7|29650|29615|29650|29615|29646.7|29611.7|2
1651864800000|2022-05-06 19:20:00|29650.5|29615.5|29655|29620|29662.5|29627.5|29650|29615|28
1651865100000|2022-05-06 19:25:00|29655.5|29620.5|29658|29623|29660.5|29625.5|29654.5|29619.5|42
1651865400000|2022-05-06 19:30:00|29662.5|29627.5|29657.5|29622.5|29663|29628|29657.5|29622.5|39
1651865700000|2022-05-06 19:35:00|29658|29623|29658|29622|29658|29623|29657|29622|12
1651866000000|2022-05-06 19:40:00|29659|29620|29645|29604|29659|29622|29641.4|29602.5|40
1651866300000|2022-05-06 19:45:00|29645.8|29605|29636.4|29598|29650.4|29608.4|29636.4|29598|43
1651866600000|2022-05-06 19:50:00|29639.8|29597.4|29649.4|29607.4|29649.4|29608|29638.9|29597.4|18
1651866900000|2022-05-06 19:55:00|29648.4|29606.4|29649.5|29607.5|29650.9|29615.9|29647.4|29606.4|11
1652056200000|2022-05-09 00:30:00|29651.5|29609.5|29651.5|29609.5|29651.5|29609.5|29651|29609|3
1652056500000|2022-05-09 00:35:00|29654|29612|29653.5|29611.5|29654|29612|29653.5|29611.5|8
1652056800000|2022-05-09 00:40:00|29654|29612|29657.5|29615.5|29657.5|29615.5|29654|29612|4
1652057400000|2022-05-09 00:50:00|29659|29617|29679|29638|29679|29638|29658.5|29616.5|42
1652057700000|2022-05-09 00:55:00|29678|29639|29694.5|29652.5|29694.5|29652.5|29676|29639|33
1652058000000|2022-05-09 01:00:00|29693.5|29651.5|29698|29663|29714|29673|29680|29645|61
1652058300000|2022-05-09 01:05:00|29697.5|29662.5|29704|29669|29707|29672|29696.5|29661.5|39
1652058600000|2022-05-09 01:10:00|29704.5|29669.5|29709|29674|29713|29684|29701|29669.5|26
1652058900000|2022-05-09 01:15:00|29708.5|29673.5|29699|29679|29708.5|29681|29698|29673|14
1652059200000|2022-05-09 01:20:00|29699.5|29679.5|29724.5|29704.5|29736|29707|29699.5|29679.5|72
1652059500000|2022-05-09 01:25:00|29724|29704|29716|29696|29724|29704|29714|29694|21
1652059800000|2022-05-09 01:30:00|29715.5|29695.5|29726.5|29706.5|29729.5|29709.5|29712.5|29692.5|27
1652060100000|2022-05-09 01:35:00|29726|29706|29718|29698|29726.5|29706.5|29713.5|29693.5|48
1652060400000|2022-05-09 01:40:00|29717|29697|29709|29689|29719|29699|29709|29689|41
1652060700000|2022-05-09 01:45:00|29709.5|29689.5|29715|29680|29715|29689.5|29706|29680|21
1652061000000|2022-05-09 01:50:00|29714.5|29679.5|29691.5|29671.5|29714.5|29684|29690|29670|29
1652061300000|2022-05-09 01:55:00|29692|29672|29708|29673|29712.5|29677.5|29692|29668.5|63
1652061600000|2022-05-09 02:00:00|29708.5|29673.5|29716.5|29696.5|29716.5|29696.5|29700.5|29673.5|34
1652061900000|2022-05-09 02:05:00|29716|29696|29710.5|29690.5|29716|29696|29707.5|29687.5|17
1652062200000|2022-05-09 02:10:00|29710|29690|29718.5|29698.5|29721|29701|29708|29688|28
1652062500000|2022-05-09 02:15:00|29719|29699|29713|29693|29719|29699|29713|29693|18
1652062800000|2022-05-09 02:20:00|29713.5|29693.5|29713.5|29693.5|29714.5|29694.5|29713.5|29693.5|7
1652063100000|2022-05-09 02:25:00|29714|29694|29714.5|29694.5|29718.5|29698.5|29713.5|29693.5|13
1652063400000|2022-05-09 02:30:00|29714|29694|29703.5|29683.5|29715|29695|29703.5|29683.5|29
1652063700000|2022-05-09 02:35:00|29703|29683|29713.5|29693.5|29713.5|29693.5|29703|29683|24
1652064000000|2022-05-09 02:40:00|29713|29693|29721|29701|29721|29701|29712.5|29692.5|24
1652064300000|2022-05-09 02:45:00|29720.5|29700.5|29728.5|29708.5|29730|29710|29719|29699|52
1652064600000|2022-05-09 02:50:00|29728|29708|29721.5|29701.5|29728|29708|29721|29701|33
1652064900000|2022-05-09 02:55:00|29721|29701|29724.5|29704.5|29725|29705|29720.5|29700.5|18
1652065200000|2022-05-09 03:00:00|29724|29704|29716.5|29696.5|29724|29704|29716|29696|13
1652065500000|2022-05-09 03:05:00|29717|29697|29717.5|29697.5|29717.5|29697.5|29717|29697|6
1652065800000|2022-05-09 03:10:00|29718|29698|29721|29701|29723|29703|29717|29697|28
1652066100000|2022-05-09 03:15:00|29721.5|29701.5|29723|29703|29729|29709|29720.5|29700.5|22
1652066400000|2022-05-09 03:20:00|29724|29704|29726|29706|29726.5|29706.5|29720|29700|13
1652066700000|2022-05-09 03:25:00|29726.5|29706.5|29728.5|29708.5|29728.5|29708.5|29724|29704|4
1652067000000|2022-05-09 03:30:00|29728|29708|29723.5|29703.5|29729.5|29709.5|29723.5|29703.5|9
1652067300000|2022-05-09 03:35:00|29723|29703|29726|29706|29726|29706|29723|29703|10
1652067600000|2022-05-09 03:40:00|29726.5|29706.5|29732|29712|29737.5|29717.5|29722.5|29702.5|20
1652067900000|2022-05-09 03:45:00|29735|29715|29743|29708|29745|29718.5|29735|29706|27
1652068200000|2022-05-09 03:50:00|29742.5|29707.5|29731|29711|29742.5|29711|29731|29701.5|25
1652068500000|2022-05-09 03:55:00|29731.5|29711.5|29730|29710|29741.5|29713|29726|29704|33
1652068800000|2022-05-09 04:00:00|29729.5|29709.5|29730|29710|29732|29712|29729.5|29709.5|6
1652069100000|2022-05-09 04:05:00|29729|29709|29729.5|29709.5|29730|29710|29728|29708|16
1652069400000|2022-05-09 04:10:00|29729|29709|29729|29709|29730.5|29710.5|29729|29709|6
1652069700000|2022-05-09 04:15:00|29728.5|29708.5|29731|29711|29732|29712|29728|29708|13
1652070000000|2022-05-09 04:20:00|29730.5|29710.5|29733.5|29713.5|29734|29714|29730.5|29710.5|10
1652070300000|2022-05-09 04:25:00|29735|29715|29729.5|29709.5|29735|29715|29729.5|29709.5|15
1652070600000|2022-05-09 04:30:00|29730|29710|29735|29715|29735|29715|29727|29707|19
1652070900000|2022-05-09 04:35:00|29734.5|29714.5|29737.5|29717.5|29739.5|29719.5|29734.5|29714.5|19
1652071200000|2022-05-09 04:40:00|29737|29717|29736.5|29716.5|29737|29717|29736.5|29716.5|2
1652071500000|2022-05-09 04:45:00|29737|29717|29734.8|29714.8|29737|29717|29732|29712|13
1652071800000|2022-05-09 04:50:00|29735.3|29715.3|29734.8|29714.8|29735.8|29715.8|29734.8|29714.8|6
1652072100000|2022-05-09 04:55:00|29735.3|29715.3|29750.5|29730.5|29752.8|29732.8|29735.3|29715.3|35
1652072400000|2022-05-09 05:00:00|29751.1|29731.1|29759|29724|29759|29738.3|29747.5|29724|61
1652073000000|2022-05-09 05:10:00|29755.5|29735.5|29766.1|29746.1|29769.5|29749.5|29755.5|29735.5|33
1652073300000|2022-05-09 05:15:00|29766|29746|29773.3|29753.3|29776.3|29756.3|29758|29738|63
1652073600000|2022-05-09 05:20:00|29773|29753|29769.5|29749.5|29780|29753|29769.5|29742|23
1652073900000|2022-05-09 05:25:00|29770|29750|29770|29750|29771|29751|29770|29750|3
1652074200000|2022-05-09 05:30:00|29769.5|29749.5|29770.5|29750.5|29770.5|29750.5|29766|29746|12
1652074500000|2022-05-09 05:35:00|29770|29750|29756.5|29721.5|29772.5|29752.5|29755.5|29721.5|61
1652074800000|2022-05-09 05:40:00|29757|29722|29753|29733|29767|29736|29752|29717|33
1652075100000|2022-05-09 05:45:00|29751.5|29731.5|29756.5|29721.5|29758|29731.5|29746|29717|31
1652075400000|2022-05-09 05:50:00|29756|29721|29747|29727|29756.5|29727.5|29747|29719|13
1652075700000|2022-05-09 05:55:00|29752|29732|29780|29745|29781.3|29746.3|29752|29732|35
1652076000000|2022-05-09 06:00:00|29779.5|29744.5|29757.6|29722.6|29780|29748.5|29751.8|29722.6|75
1652076300000|2022-05-09 06:05:00|29758.1|29723.1|29749|29729|29758.1|29732.1|29746.3|29723.1|82
1652076600000|2022-05-09 06:10:00|29749.5|29729.5|29740.8|29720.8|29750|29730|29736.2|29716.2|59
1652076900000|2022-05-09 06:15:00|29739.8|29719.8|29737.4|29717.4|29743|29723|29736.4|29716.4|77
1652077200000|2022-05-09 06:20:00|29736.9|29716.9|29738.5|29718.5|29738.8|29718.8|29736|29716|70
1652077500000|2022-05-09 06:25:00|29738|29718|29745.1|29725.1|29745.5|29725.5|29736.5|29716.5|70
1652077800000|2022-05-09 06:30:00|29744.5|29724.5|29733|29713|29745|29725|29732.5|29712.5|62
1652078100000|2022-05-09 06:35:00|29732.5|29712.5|29735.5|29715.5|29735.5|29715.5|29731.4|29711.4|28
1652078400000|2022-05-09 06:40:00|29735|29715|29736.5|29716.5|29740|29720|29730.5|29710.5|97
1652078700000|2022-05-09 06:45:00|29736.4|29716.4|29738.1|29718.1|29749.1|29725|29735|29709|81
1652079000000|2022-05-09 06:50:00|29737.5|29717.5|29741.7|29721.7|29743.5|29723.5|29736.4|29716.4|64
1652079300000|2022-05-09 06:55:00|29743.5|29723.5|29753.5|29733.5|29764.4|29740.5|29741.2|29721.2|67
1652079600000|2022-05-09 07:00:00|29754|29734|29740.5|29720.5|29754|29734|29740.5|29720.5|53
1652079900000|2022-05-09 07:05:00|29741|29721|29738.6|29718.6|29742.5|29722.5|29737.5|29717.5|77
1652080200000|2022-05-09 07:10:00|29738.3|29718.3|29731.7|29711.7|29740.5|29720.5|29731.5|29711.5|47
1652080500000|2022-05-09 07:15:00|29732.1|29712.1|29727.9|29707.9|29733.5|29713.5|29726|29706|102
1652080800000|2022-05-09 07:20:00|29727.7|29707.7|29744.5|29724.5|29744.5|29724.5|29727.7|29707.7|85
1652081100000|2022-05-09 07:25:00|29744.8|29724.8|29745|29725|29748|29728|29741.5|29721.5|76
1652081400000|2022-05-09 07:30:00|29744.5|29724.5|29736|29716|29744.5|29724.5|29733.1|29713.1|69
1652081700000|2022-05-09 07:35:00|29736.1|29716.1|29736.5|29716.5|29737.5|29717.5|29735|29715|126
1652082000000|2022-05-09 07:40:00|29736|29716|29740.1|29720.1|29741.5|29721.5|29735|29715|121
1652082300000|2022-05-09 07:45:00|29739.5|29719.5|29736|29716|29739.5|29719.5|29735|29715|71
1652082600000|2022-05-09 07:50:00|29736.5|29716.5|29752|29732|29752|29732|29736|29716|35
1652082900000|2022-05-09 07:55:00|29751|29731|29763.5|29728.5|29772|29742.1|29750.5|29726|60
1652083200000|2022-05-09 08:00:00|29763.1|29728.1|29766|29731|29766|29732.1|29749.1|29727.1|22
1652083500000|2022-05-09 08:05:00|29765.8|29730.8|29746.7|29726.7|29766|29742.5|29742.5|29722.5|104
1652083800000|2022-05-09 08:10:00|29746.2|29726.2|29746|29726|29746.7|29726.7|29740|29720|126
1652084100000|2022-05-09 08:15:00|29746.5|29726.5|29747|29727|29747|29727|29745.5|29725.5|75
1652084400000|2022-05-09 08:20:00|29746.5|29726.5|29759.5|29724.5|29760.5|29732.5|29745.5|29724.4|46
1652084700000|2022-05-09 08:25:00|29761.1|29726.1|29767.5|29732.5|29767.5|29737.5|29755.5|29726.1|41
1652085000000|2022-05-09 08:30:00|29767.6|29732.6|29777.6|29742.6|29777.6|29742.6|29766.6|29731.6|12
1652085300000|2022-05-09 08:35:00|29776.6|29741.6|29775|29740|29776.6|29741.6|29775|29740|2
1652085600000|2022-05-09 08:40:00|29782|29747|29771.6|29736.6|29782|29749.5|29768.1|29736.6|8
1652085900000|2022-05-09 08:45:00|29782.6|29747.6|29776.9|29756.9|29782.6|29756.9|29776.9|29747.6|2
1652086200000|2022-05-09 08:50:00|29782|29747|29774.6|29739.6|29782|29747|29774.6|29739.6|8
1652086500000|2022-05-09 08:55:00|29775.6|29740.6|29777.6|29742.6|29777.6|29742.6|29775.6|29740.6|2
1652086800000|2022-05-09 09:00:00|29775.6|29740.6|29772.6|29737.6|29775.6|29741.5|29761.5|29732.6|8
1652087100000|2022-05-09 09:05:00|29770.6|29735.6|29772.6|29737.6|29772.6|29737.6|29770.6|29735.6|2
1652087400000|2022-05-09 09:10:00|29773|29738|29775.6|29740.6|29776.6|29741.6|29773|29738|4
1652087700000|2022-05-09 09:15:00|29775|29740|29775|29740|29775|29740|29775|29740|1
1652088000000|2022-05-09 09:20:00|29775.6|29740.6|29777|29742|29777|29742|29774.2|29739.2|9
1652088300000|2022-05-09 09:25:00|29778.6|29743.6|29780|29745|29780|29745|29778.6|29743.6|4
1652088600000|2022-05-09 09:30:00|29779.6|29744.6|29778.5|29758.5|29782.6|29759.5|29771.5|29741|9
1652088900000|2022-05-09 09:35:00|29773.5|29753.5|29773.5|29753.5|29774.1|29754.1|29772.5|29752.5|9
1652089200000|2022-05-09 09:40:00|29774.1|29754.1|29773.5|29753.5|29774.1|29754.1|29773.5|29753.5|4
1652089500000|2022-05-09 09:45:00|29774.1|29754.1|29773|29753|29780.1|29754.1|29771.3|29741.8|12
1652089800000|2022-05-09 09:50:00|29773.5|29753.5|29773.5|29753.5|29773.5|29753.5|29773.1|29753.1|4
1652090100000|2022-05-09 09:55:00|29774.1|29754.1|29773.5|29753.5|29774.1|29754.1|29773.5|29753.5|2
1652090400000|2022-05-09 10:00:00|29779.6|29744.6|29780|29745|29780|29745|29779.6|29744.6|2
1652090700000|2022-05-09 10:05:00|29779.9|29744.9|29778.9|29743.9|29781.6|29755.8|29767.1|29741|17
1652091000000|2022-05-09 10:10:00|29778.4|29743.4|29778.4|29743.4|29778.9|29743.9|29778.4|29743.4|11
1652091300000|2022-05-09 10:15:00|29777.9|29742.9|29778.6|29743.6|29779.9|29744.9|29777.9|29742.9|12
1652091600000|2022-05-09 10:20:00|29779|29744|29779|29744|29779|29744|29779|29744|1
1652092200000|2022-05-09 10:30:00|29780|29745|29798.9|29763.9|29799|29764|29777.1|29745|14
1652092500000|2022-05-09 10:35:00|29798.4|29763.4|29797.9|29762.9|29800.6|29772|29789.5|29762.2|13
1652092800000|2022-05-09 10:40:00|29797.7|29762.7|29798.4|29763.4|29798.4|29763.4|29795.6|29760.6|7
1652093100000|2022-05-09 10:45:00|29798.9|29763.9|29794.6|29759.6|29798.9|29763.9|29793.9|29758.9|6
1652093400000|2022-05-09 10:50:00|29795|29760|29793|29758|29795|29760|29792.2|29757.2|8
1652093700000|2022-05-09 10:55:00|29792.7|29757.7|29798.6|29763.6|29798.7|29767.5|29787.5|29757.7|7
1652094000000|2022-05-09 11:00:00|29799.1|29764.1|29797|29777|29799.1|29777.5|29796.5|29764.1|9
1652094300000|2022-05-09 11:05:00|29797.5|29777.5|29798|29778|29798.5|29778.5|29797|29777|6
1652094600000|2022-05-09 11:10:00|29798.5|29778.5|29798.5|29778.5|29799.3|29779.3|29797.5|29777.5|5
1652094900000|2022-05-09 11:15:00|29798|29778|29798|29778|29798.5|29778.5|29798|29778|3
1652095200000|2022-05-09 11:20:00|29797.5|29777.5|29797.5|29777.5|29798|29778|29797|29777|7
1652095500000|2022-05-09 11:25:00|29798|29778|29797|29777|29798|29778|29797|29777|11
1652095800000|2022-05-09 11:30:00|29797.5|29777.5|29797|29777|29797.5|29777.5|29795.8|29775.8|6
1652096100000|2022-05-09 11:35:00|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|29797.5|29777.5|1
1652096400000|2022-05-09 11:40:00|29797|29777|29797|29777|29797.7|29777.7|29796|29776|19
1652096700000|2022-05-09 11:45:00|29796.5|29776.5|29787.1|29767.1|29797.5|29777.5|29787|29767|30
1652097000000|2022-05-09 11:50:00|29787|29767|29786.7|29751.7|29787.9|29767|29780|29751.7|9
1652097300000|2022-05-09 11:55:00|29786.2|29751.2|29786.2|29751.2|29786.2|29751.2|29786.2|29751.2|1
1652097600000|2022-05-09 12:00:00|29786.1|29751.1|29760.6|29725.6|29786.1|29751.1|29759.5|29725.6|28
1652097900000|2022-05-09 12:05:00|29754.6|29719.6|29755|29720|29755|29720|29754.6|29719.6|2
1652098200000|2022-05-09 12:10:00|29755.6|29720.6|29772|29737|29773|29738|29755.6|29720.6|8
1652098800000|2022-05-09 12:20:00|29771.6|29736.6|29771.6|29736.6|29771.6|29736.6|29771.6|29736.6|1
1652099100000|2022-05-09 12:25:00|29769|29734|29772|29737|29772|29737|29766|29731|7
1652099700000|2022-05-09 12:35:00|29771.9|29736.9|29759.6|29724.6|29771.9|29740.5|29745.1|29724.6|17
1652100000000|2022-05-09 12:40:00|29757.6|29722.6|29754|29719|29757.6|29722.6|29754|29719|5
1652100300000|2022-05-09 12:45:00|29756.6|29721.6|29761.6|29726.6|29761.6|29726.6|29756.6|29721.6|3
1652100600000|2022-05-09 12:50:00|29748.6|29713.6|29765.6|29730.6|29766|29741.9|29748.6|29713.6|15
1652100900000|2022-05-09 12:55:00|29767|29732|29767|29732|29767|29743.1|29762|29727|10
1652101200000|2022-05-09 13:00:00|29766.9|29731.9|29767.1|29732.1|29767.6|29732.6|29766.5|29731.5|8
1652101500000|2022-05-09 13:05:00|29766.6|29731.6|29766|29731|29775.6|29740.6|29766|29731|7
1652101800000|2022-05-09 13:10:00|29765.8|29730.8|29766.1|29731.1|29766.1|29731.1|29765.3|29730.3|4
1652102400000|2022-05-09 13:20:00|29766.6|29731.6|29766.1|29731.1|29766.6|29731.6|29765.6|29730.6|4
1652102700000|2022-05-09 13:25:00|29766.6|29731.6|29777.6|29742.6|29780.1|29745.1|29761.8|29731.3|20
1652103000000|2022-05-09 13:30:00|29780.1|29745.1|29774.5|29739.5|29780.1|29745.1|29764|29739.5|18
1652103300000|2022-05-09 13:35:00|29774|29739|29769.8|29734.8|29774|29744.8|29764.8|29734.6|9
1652103600000|2022-05-09 13:40:00|29770.3|29735.3|29748.1|29713.1|29770.5|29742.5|29734.2|29699.2|34
1652103900000|2022-05-09 13:45:00|29747.6|29712.6|29765|29730|29770.6|29735.6|29747|29712|16
1652104200000|2022-05-09 13:50:00|29765.6|29730.6|29763|29743|29770.6|29743|29763|29730.6|19
1652104500000|2022-05-09 13:55:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|1
1652104800000|2022-05-09 14:00:00|29763|29727.5|29755.5|29735.5|29763|29736|29755.5|29727.5|5
1652105100000|2022-05-09 14:05:00|29763|29728|29772|29737|29772|29737|29763|29728|9
1652105400000|2022-05-09 14:10:00|29772.6|29737.6|29774|29739|29774|29739|29772.6|29737.6|3
1652105700000|2022-05-09 14:15:00|29773.6|29738.6|29772.5|29737.5|29773.6|29738.6|29772|29737|34
1652106000000|2022-05-09 14:20:00|29773.2|29738.2|29778|29743|29779.6|29744.6|29773|29738|70
1652106300000|2022-05-09 14:25:00|29776.7|29741.7|29778.5|29743.5|29779.6|29744.6|29776.6|29741.6|67
1652106600000|2022-05-09 14:30:00|29779|29744|29786|29751|29788|29753|29778.5|29743.5|29
1652106900000|2022-05-09 14:35:00|29787.4|29752.4|29801.3|29766.3|29801.3|29766.3|29787.4|29752.4|11
1652107200000|2022-05-09 14:40:00|29799.9|29764.9|29791.5|29771.5|29800.4|29773|29791.5|29762.4|13
1652107500000|2022-05-09 14:45:00|29787|29767|29782.9|29747.9|29791|29767.5|29782.9|29747.9|14
1652107800000|2022-05-09 14:50:00|29782.4|29747.4|29783.4|29748.4|29783.9|29748.9|29781.9|29746.9|7
1652108100000|2022-05-09 14:55:00|29783.9|29748.9|29784.5|29764.5|29787.9|29764.5|29782.8|29748.9|22
1652108400000|2022-05-09 15:00:00|29785|29765|29783.5|29763.5|29785|29765|29783.5|29763.5|4
1652108700000|2022-05-09 15:05:00|29786|29766|29791|29771|29791.5|29771.5|29786|29766|11
1652109000000|2022-05-09 15:10:00|29791.5|29771.5|29791|29771|29791.5|29771.5|29791|29771|4
1652109300000|2022-05-09 15:15:00|29778.5|29758.5|29783.1|29748.1|29783.7|29758.5|29778.5|29748.1|5
1652109600000|2022-05-09 15:20:00|29783|29748|29789|29754|29789|29754|29783|29748|5
1652109900000|2022-05-09 15:25:00|29788.5|29753.5|29796.5|29761.5|29797.5|29769.5|29781.9|29753.5|9
1652110200000|2022-05-09 15:30:00|29796|29761|29796|29761|29798.2|29770.9|29790.9|29761|11
1652110500000|2022-05-09 15:35:00|29795.7|29760.7|29795.5|29760.5|29795.7|29760.7|29794.5|29759.5|6
1652110800000|2022-05-09 15:40:00|29795|29760|29775.5|29740.5|29795|29760|29773|29740.5|18
1652111100000|2022-05-09 15:45:00|29775|29740|29775.6|29740.6|29775.6|29740.6|29775|29740|3
1652111400000|2022-05-09 15:50:00|29775.1|29740.1|29763|29743|29775.1|29743.5|29759|29736.6|16
1652111700000|2022-05-09 15:55:00|29762.5|29742.5|29769.5|29734.5|29769.6|29742.5|29761.8|29729.2|18
1652112000000|2022-05-09 16:00:00|29769.3|29734.3|29771.6|29736.6|29771.6|29736.6|29769|29734|13
1652112300000|2022-05-09 16:05:00|29771.5|29736.5|29769.6|29734.6|29771.5|29739.8|29759.8|29733.6|8
1652112600000|2022-05-09 16:10:00|29769.8|29734.8|29759.5|29724.5|29769.8|29734.8|29759.4|29724.4|28
1652112900000|2022-05-09 16:15:00|29760|29725|29760|29725|29760|29725|29760|29725|1
1652113200000|2022-05-09 16:20:00|29752|29732|29752|29732|29752.5|29732.5|29751.5|29731.5|9
1652113500000|2022-05-09 16:25:00|29751.8|29731.8|29751.3|29731.3|29751.8|29731.8|29751.3|29731.3|2
1652113800000|2022-05-09 16:30:00|29750.9|29730.9|29751|29731|29751|29731|29750.9|29730.9|2
1652114100000|2022-05-09 16:35:00|29751.5|29731.5|29752|29732|29752.5|29732.5|29751.5|29731.5|4
1652114400000|2022-05-09 16:40:00|29759|29724|29759.5|29724.5|29759.5|29724.5|29759|29724|2
1652114700000|2022-05-09 16:45:00|29759.9|29724.9|29759.9|29724.9|29759.9|29724.9|29759.9|29724.9|1
1652115000000|2022-05-09 16:50:00|29760.4|29725.4|29767.6|29732.6|29767.6|29732.6|29759.9|29724.9|12
1652115300000|2022-05-09 16:55:00|29768.1|29733.1|29772|29737|29773|29738|29767.6|29732.6|11
1652115600000|2022-05-09 17:00:00|29772.6|29737.6|29778.6|29743.6|29778.6|29743.6|29772.6|29737.6|3
1652115900000|2022-05-09 17:05:00|29778|29743|29769.5|29734.5|29778|29743|29769.4|29734.4|11
1652116200000|2022-05-09 17:10:00|29769|29734|29769.9|29734.9|29777.1|29749.1|29766.7|29734|13
1652116500000|2022-05-09 17:15:00|29770|29735|29769.9|29734.9|29778.1|29743.1|29769.9|29734.9|21
1652116800000|2022-05-09 17:20:00|29769.4|29734.4|29769.5|29734.5|29769.5|29734.5|29769.4|29734.4|2
1652117100000|2022-05-09 17:25:00|29770|29735|29769.5|29734.5|29770.5|29735.5|29769.5|29734.5|8
1652117400000|2022-05-09 17:30:00|29770|29735|29770.5|29735.5|29770.5|29735.5|29770|29735|2
1652117700000|2022-05-09 17:35:00|29770|29735|29770|29735|29770|29735|29770|29735|1
1652118000000|2022-05-09 17:40:00|29770.5|29735.5|29772.8|29737.8|29773.6|29738.6|29769.9|29734.9|10
1652118300000|2022-05-09 17:45:00|29773.3|29738.3|29772.8|29737.8|29773.3|29738.3|29772.8|29737.8|2
1652118600000|2022-05-09 17:50:00|29772.3|29737.3|29775.3|29740.3|29775.3|29740.3|29772.3|29737.3|7
1652118900000|2022-05-09 17:55:00|29775.8|29740.8|29772.8|29737.8|29776|29741|29772.8|29737.8|7
1652119200000|2022-05-09 18:00:00|29772.3|29737.3|29772.3|29737.3|29772.8|29737.8|29772.3|29737.3|9
1652119500000|2022-05-09 18:05:00|29772.8|29737.8|29779.7|29744.7|29780.4|29745.4|29772.8|29737.8|7
1652119800000|2022-05-09 18:10:00|29779.2|29744.2|29767.9|29747.9|29779.2|29751|29767.9|29740.9|14
1652120100000|2022-05-09 18:15:00|29768|29748|29770|29735|29773|29748.5|29764.5|29735|14
1652120400000|2022-05-09 18:20:00|29770.5|29735.5|29771.2|29736.2|29771.5|29736.5|29769.5|29734.5|5
1652120700000|2022-05-09 18:25:00|29771.7|29736.7|29772|29737|29772|29737|29771.7|29736.7|4
1652122500000|2022-05-09 18:55:00|29767.4|29732.4|29772|29737|29772|29737|29767.4|29732.4|3
1652142600000|2022-05-10 00:30:00|29801|29759|29797|29757|29802|29760|29794|29752|16
1652142900000|2022-05-10 00:35:00|29790|29751|29792|29757|29797|29758|29790|29751|18
1652143200000|2022-05-10 00:40:00|29793|29758|29790|29755|29793|29758|29790|29755|14
1652143500000|2022-05-10 00:45:00|29790.5|29755.5|29790|29755|29791|29756|29790|29755|3
1652144100000|2022-05-10 00:55:00|29791.6|29756.6|29791.6|29756.6|29791.6|29756.6|29791.6|29756.6|1
1652144400000|2022-05-10 01:00:00|29791.4|29756.4|29788.5|29768.5|29804.5|29769.5|29788.5|29755|37
1652144700000|2022-05-10 01:05:00|29790|29770|29787|29767|29798.5|29778.5|29783.5|29760.2|46
1652145000000|2022-05-10 01:10:00|29783.5|29763.5|29783|29763|29785|29765|29781.5|29761.5|30
1652145300000|2022-05-10 01:15:00|29782.5|29762.5|29786.5|29766.5|29786.5|29766.5|29782.5|29762.5|11
1652145600000|2022-05-10 01:20:00|29787|29767|29784.5|29764.5|29791.5|29771.5|29784.5|29764.5|28
1652145900000|2022-05-10 01:25:00|29785.5|29765.5|29789.1|29769.1|29789.1|29769.1|29784|29764|26
1652146200000|2022-05-10 01:30:00|29788.9|29768.9|29794|29774|29797|29777|29788.5|29768.5|73
1652146500000|2022-05-10 01:35:00|29794.5|29774.5|29800|29780|29812.5|29792.5|29793.5|29773.5|97
1652146800000|2022-05-10 01:40:00|29800.5|29780.5|29813|29793|29814|29794|29799.7|29779.7|42
1652147100000|2022-05-10 01:45:00|29809.4|29789.4|29803.1|29783.1|29810.8|29790.8|29803.1|29783.1|84
1652147400000|2022-05-10 01:50:00|29803|29783|29797.8|29777.8|29805|29785|29797.8|29777.8|64
1652147700000|2022-05-10 01:55:00|29797.3|29777.3|29795|29775|29798.4|29778.4|29795|29775|30
1652148000000|2022-05-10 02:00:00|29795.5|29775.5|29786|29766|29795.5|29775.5|29777.5|29757.5|63
1652148300000|2022-05-10 02:05:00|29785.7|29765.7|29781.1|29761.1|29785.7|29765.7|29777.6|29757.6|51
1652148600000|2022-05-10 02:10:00|29781|29761|29745.1|29725.1|29781|29761|29740.6|29720.6|154
1652148900000|2022-05-10 02:15:00|29745|29725|29740.8|29720.8|29757.7|29737.7|29739.1|29719.1|136
1652149200000|2022-05-10 02:20:00|29740.7|29720.7|29743.6|29723.6|29748.6|29728.6|29738|29718|91
1652149500000|2022-05-10 02:25:00|29743.5|29723.5|29723.8|29703.8|29747|29727|29720.5|29700.5|93
1652149800000|2022-05-10 02:30:00|29724|29704|29697|29677|29725.5|29705.5|29688.5|29665|79
1652150100000|2022-05-10 02:35:00|29697.5|29677.5|29702.1|29682.1|29713|29692|29697|29677|86
1652150400000|2022-05-10 02:40:00|29701.6|29681.6|29699.5|29679.5|29703.6|29683.6|29695|29675|67
1652150700000|2022-05-10 02:45:00|29700|29680|29686.5|29666.5|29708|29688|29686.5|29666.5|36
1652151000000|2022-05-10 02:50:00|29687.5|29667.5|29706.5|29686.5|29712|29692|29687.5|29667.5|63
1652151300000|2022-05-10 02:55:00|29706.9|29686.9|29705|29685|29713.6|29693.6|29705|29685|59
1652151600000|2022-05-10 03:00:00|29705.5|29685.5|29687|29667|29706|29686|29686.5|29666.5|47
1652151900000|2022-05-10 03:05:00|29686|29666|29693|29673|29696|29676|29685.5|29665.5|63
1652152200000|2022-05-10 03:10:00|29693.5|29673.5|29702.8|29682.8|29703.3|29683.3|29693.5|29673.5|39
1652152500000|2022-05-10 03:15:00|29702.5|29682.5|29707.4|29687.4|29708.4|29688.4|29700|29680|43
1652152800000|2022-05-10 03:20:00|29708|29688|29714|29694|29714|29694|29707.4|29687.4|16
1652153100000|2022-05-10 03:25:00|29713.5|29693.5|29709.8|29689.8|29714.2|29694.2|29706.2|29686.2|28
1652153400000|2022-05-10 03:30:00|29709.7|29689.7|29711.5|29691.5|29724|29704|29709.7|29689.7|41
1652153700000|2022-05-10 03:35:00|29707.4|29687.4|29698.3|29678.3|29707.4|29687.4|29697.7|29677.7|52
1652154000000|2022-05-10 03:40:00|29698.8|29678.8|29699|29679|29700|29680|29698.3|29678.3|22
1652154300000|2022-05-10 03:45:00|29699.5|29679.5|29693|29673|29699.5|29679.5|29690.2|29670.2|36
1652154600000|2022-05-10 03:50:00|29693.3|29673.3|29653.5|29633.5|29693.8|29673.8|29641.5|29621.5|73
1652154900000|2022-05-10 03:55:00|29653.1|29633.1|29659.5|29639.5|29660.5|29640.5|29637.1|29617.1|29
1652155200000|2022-05-10 04:00:00|29662|29642|29641|29621|29667.5|29647.5|29640.5|29620.5|42
1652155500000|2022-05-10 04:05:00|29642|29622|29646.3|29626.3|29646.3|29626.3|29629.2|29609.2|78
1652155800000|2022-05-10 04:10:00|29646.5|29626.5|29682.2|29647.2|29696.4|29666|29646.3|29626.3|117
1652156100000|2022-05-10 04:15:00|29679.4|29644.4|29669|29634|29679.4|29647.5|29661|29632|17
1652156400000|2022-05-10 04:20:00|29665|29630|29648.1|29628.1|29665|29630.9|29633.5|29600.4|52
1652156700000|2022-05-10 04:25:00|29650.3|29630.3|29647.5|29627.5|29650.3|29630.3|29643.3|29623.3|33
1652157000000|2022-05-10 04:30:00|29647|29627|29643|29623|29647.5|29627.5|29643|29623|11
1652157300000|2022-05-10 04:35:00|29644.5|29624.5|29645.5|29625.5|29645.5|29625.5|29644.5|29624.5|3
1652157600000|2022-05-10 04:40:00|29646.5|29626.5|29646.5|29626.5|29646.5|29626.5|29646|29626|3
1652157900000|2022-05-10 04:45:00|29649|29629|29671.7|29651.7|29672|29652|29649|29629|73
1652158200000|2022-05-10 04:50:00|29671.2|29651.2|29671.2|29651.2|29671.7|29651.7|29671|29651|7
1652158500000|2022-05-10 04:55:00|29672|29652|29680.5|29645.5|29681|29653.5|29672|29645.5|7
1652158800000|2022-05-10 05:00:00|29681|29646|29680.5|29645.5|29681|29646|29680.5|29645.5|4
1652159100000|2022-05-10 05:05:00|29681|29646|29680.5|29645.5|29681|29646|29680.5|29645.5|4
1652159400000|2022-05-10 05:10:00|29671.2|29651.2|29660|29640|29681.4|29653|29660|29640|50
1652159700000|2022-05-10 05:15:00|29660.2|29640.2|29648.5|29628.5|29660.2|29640.2|29648|29628|20
1652160000000|2022-05-10 05:20:00|29648|29628|29646.5|29626.5|29648|29628|29646.5|29626.5|5
1652160300000|2022-05-10 05:25:00|29646|29626|29639|29619|29653.5|29626.5|29636|29611.5|18
1652160600000|2022-05-10 05:30:00|29639.5|29619.5|29645|29625|29647.7|29627.7|29639.5|29619.5|22
1652160900000|2022-05-10 05:35:00|29647.5|29627.5|29657.5|29637.5|29660.7|29640.7|29647.5|29627.5|32
1652161200000|2022-05-10 05:40:00|29648.4|29628.4|29644.6|29624.6|29659|29630|29641.4|29621.4|54
1652161500000|2022-05-10 05:45:00|29644|29624|29646.3|29626.3|29647.7|29627.7|29642|29622|43
1652161800000|2022-05-10 05:50:00|29644.3|29624.3|29637.1|29617.1|29644.3|29624.3|29632.7|29612.7|63
1652162100000|2022-05-10 05:55:00|29636.8|29616.8|29650|29630|29650.2|29630.2|29636.7|29616.7|80
1652162400000|2022-05-10 06:00:00|29649|29629|29643|29623|29656|29636|29643|29623|93
1652162700000|2022-05-10 06:05:00|29646.4|29626.4|29653.2|29633.2|29654|29634|29646.4|29626.4|33
1652163000000|2022-05-10 06:10:00|29652.7|29632.7|29649.7|29629.7|29653.7|29633.7|29647|29627|59
1652163300000|2022-05-10 06:15:00|29649|29629|29647|29627|29649|29629|29641.7|29621.7|88
1652163600000|2022-05-10 06:20:00|29647.1|29627.1|29647.8|29627.8|29650.3|29630.3|29645.3|29625.3|27
1652163900000|2022-05-10 06:25:00|29647.3|29627.3|29651|29631|29653|29633|29647.3|29627.3|32
1652164200000|2022-05-10 06:30:00|29652|29632|29657.5|29637.5|29659.8|29639.8|29650.7|29630.7|70
1652164500000|2022-05-10 06:35:00|29657|29637|29658.7|29638.7|29659.8|29639.8|29657|29637|41
1652164800000|2022-05-10 06:40:00|29656.2|29636.2|29669|29649|29672.4|29649|29655.7|29635.7|38
1652165100000|2022-05-10 06:45:00|29670|29650|29672.4|29652.4|29672.4|29652.4|29662.5|29642.5|91
1652165400000|2022-05-10 06:50:00|29672.5|29652.5|29655.3|29635.3|29672.7|29652.7|29654.6|29634.6|50
1652165700000|2022-05-10 06:55:00|29657|29637|29663.4|29643.4|29667|29647|29655.3|29635.3|42
1652166000000|2022-05-10 07:00:00|29662.3|29642.3|29658.1|29638.1|29666.5|29646.5|29653|29633|109
1652166300000|2022-05-10 07:05:00|29657.9|29637.9|29658.7|29638.7|29661.3|29641.3|29652.5|29632.5|59
1652166600000|2022-05-10 07:10:00|29659|29639|29658.7|29638.7|29661|29641|29657|29637|80
1652166900000|2022-05-10 07:15:00|29659.2|29639.2|29668.7|29648.7|29669.9|29649.9|29659.2|29639.2|73
1652167200000|2022-05-10 07:20:00|29669.2|29649.2|29663.4|29643.4|29670.3|29650.3|29662.4|29642.4|67
1652167500000|2022-05-10 07:25:00|29663.3|29643.3|29658.4|29638.4|29663.3|29643.3|29657.9|29637.9|9
1652167800000|2022-05-10 07:30:00|29659|29639|29663.4|29643.4|29668.4|29648.4|29658.4|29638.4|54
1652168100000|2022-05-10 07:35:00|29663|29643|29655|29635|29663|29643|29654|29634|49
1652168400000|2022-05-10 07:40:00|29654.5|29634.5|29656.8|29636.8|29657.3|29637.3|29654.5|29634.5|46
1652168700000|2022-05-10 07:45:00|29649.4|29629.4|29658.4|29638.4|29658.4|29638.4|29647|29627|68
1652169000000|2022-05-10 07:50:00|29658.3|29638.3|29659|29639|29659.8|29639.8|29657.3|29637.3|54
1652169300000|2022-05-10 07:55:00|29659.5|29639.5|29653|29633|29659.6|29639.6|29651.7|29631.7|45
1652169600000|2022-05-10 08:00:00|29652.7|29632.7|29643.3|29623.3|29654.8|29634.8|29643.3|29623.3|61
1652169900000|2022-05-10 08:05:00|29643|29623|29632.4|29612.4|29643.3|29623.3|29632.4|29612.4|27
1652170200000|2022-05-10 08:10:00|29637|29617|29628|29608|29637.4|29617.4|29626.7|29606.7|40
1652170500000|2022-05-10 08:15:00|29628.3|29608.3|29617.4|29597.4|29628.4|29608.4|29617|29597|16
1652170800000|2022-05-10 08:20:00|29618|29598|29630|29610|29631.5|29611.5|29611.4|29591.4|93
1652171100000|2022-05-10 08:25:00|29630.3|29610.3|29640.8|29605.8|29640.8|29613|29624.1|29604.1|35
1652171400000|2022-05-10 08:30:00|29641|29606|29638.1|29618.1|29641|29620|29635.9|29605.3|115
1652171700000|2022-05-10 08:35:00|29637.9|29617.9|29623.3|29603.3|29637.9|29617.9|29622.1|29602.1|72
1652172000000|2022-05-10 08:40:00|29622.8|29602.8|29623.6|29603.6|29624.6|29604.6|29622.3|29602.3|23
1652172300000|2022-05-10 08:45:00|29623.3|29603.3|29602.5|29582.5|29624.1|29604.1|29597.5|29577|74
1652172600000|2022-05-10 08:50:00|29598.1|29578.1|29603.5|29583.5|29603.5|29583.5|29598.1|29578.1|10
1652172900000|2022-05-10 08:55:00|29605.1|29585.1|29593.5|29558.5|29606.5|29586.5|29590.5|29558.5|57
1652173200000|2022-05-10 09:00:00|29594|29559|29588.5|29568.5|29597.1|29577.1|29587.1|29559|24
1652173500000|2022-05-10 09:05:00|29591|29571|29575.1|29555.1|29591.5|29571.5|29573.5|29553.5|42
1652173800000|2022-05-10 09:10:00|29575.5|29555.5|29582|29562|29582|29562|29573.5|29553.5|53
1652174100000|2022-05-10 09:15:00|29581.5|29561.5|29583.3|29563.3|29584|29564|29579|29559|17
1652174400000|2022-05-10 09:20:00|29583.1|29563.1|29586|29566|29586|29566|29583|29563|8
1652174700000|2022-05-10 09:25:00|29585.9|29565.9|29586.4|29566.4|29586.4|29566.4|29583.7|29563.7|9
1652175000000|2022-05-10 09:30:00|29586.1|29566.1|29582.9|29562.9|29588.4|29568.4|29582.7|29562.7|34
1652175300000|2022-05-10 09:35:00|29582.8|29562.8|29582.4|29562.4|29585.7|29565.7|29577.7|29557.7|47
1652175600000|2022-05-10 09:40:00|29581.9|29561.9|29584.5|29564.5|29584.9|29564.9|29579.9|29559.9|15
1652175900000|2022-05-10 09:45:00|29585|29565|29588.1|29568.1|29588.5|29568.5|29585|29565|6
1652176200000|2022-05-10 09:50:00|29589.1|29569.1|29603.1|29583.1|29603.1|29583.1|29589.1|29561.9|7
1652176500000|2022-05-10 09:55:00|29603.2|29583.2|29625|29590|29625|29590|29602.5|29582.5|11
1652176800000|2022-05-10 10:00:00|29624.6|29589.6|29620|29585|29624.6|29592.9|29612.5|29583.6|9
1652177100000|2022-05-10 10:05:00|29613.5|29593.5|29624|29589|29624|29593.5|29613.5|29587.6|3
1652177400000|2022-05-10 10:10:00|29616.1|29596.1|29622.2|29587.2|29622.2|29596.1|29615.1|29585.7|6
1652177700000|2022-05-10 10:15:00|29622.7|29587.7|29657.8|29622.8|29670.6|29634.2|29622.7|29587.7|65
1652178000000|2022-05-10 10:20:00|29651.8|29616.8|29636.3|29601.3|29654.1|29619.1|29636.3|29601.3|22
1652178300000|2022-05-10 10:25:00|29636.6|29601.6|29637.7|29602.7|29637.7|29602.7|29636.1|29601.1|4
1652178600000|2022-05-10 10:30:00|29636.8|29601.8|29623.5|29603.5|29636.8|29604.1|29623.5|29600.8|6
1652178900000|2022-05-10 10:35:00|29626.4|29606.4|29623.5|29603.5|29626.4|29606.4|29623.5|29603.5|9
1652179200000|2022-05-10 10:40:00|29624.1|29604.1|29624.1|29604.1|29624.1|29604.1|29624.1|29604.1|1
1652179500000|2022-05-10 10:45:00|29624.2|29604.2|29624.5|29604.5|29624.5|29604.5|29624.2|29604.2|2
1652179800000|2022-05-10 10:50:00|29625.5|29605.5|29622.5|29602.5|29626.7|29606.7|29622.5|29602.5|10
1652180100000|2022-05-10 10:55:00|29623.5|29603.5|29627.5|29607.5|29627.5|29607.5|29623.5|29603.5|6
1652180400000|2022-05-10 11:00:00|29628.1|29608.1|29624.6|29589.6|29634.9|29608.1|29608.4|29573.4|31
1652180700000|2022-05-10 11:05:00|29621|29586|29623.6|29588.6|29627|29592|29621|29586|5
1652181000000|2022-05-10 11:10:00|29623.5|29588.5|29624.7|29589.7|29624.7|29589.7|29623.4|29588.4|4
1652181300000|2022-05-10 11:15:00|29626.2|29591.2|29626.2|29591.2|29628.6|29593.6|29625.6|29590.6|5
1652181600000|2022-05-10 11:20:00|29633|29598|29626.2|29591.2|29633|29598|29625.5|29590.5|4
1652181900000|2022-05-10 11:25:00|29626.1|29591.1|29627.4|29592.4|29627.4|29592.4|29626.1|29591.1|2
1652182200000|2022-05-10 11:30:00|29621|29586|29614|29579|29621.1|29586.1|29614|29579|7
1652182500000|2022-05-10 11:35:00|29617.6|29582.6|29611|29576|29618.3|29583.3|29611|29576|6
1652182800000|2022-05-10 11:40:00|29614|29579|29612.4|29577.4|29615.3|29580.3|29608|29573|8
1652183100000|2022-05-10 11:45:00|29612.5|29577.5|29617.6|29582.6|29617.6|29582.6|29612.5|29577.5|5
1652183400000|2022-05-10 11:50:00|29617.3|29582.3|29614.1|29579.1|29617.6|29582.6|29614|29579|7
1652183700000|2022-05-10 11:55:00|29617.6|29582.6|29618.5|29598.5|29628.7|29599.1|29609.1|29578.4|18
1652184000000|2022-05-10 12:00:00|29623.5|29603.5|29613.5|29593.5|29630|29603.5|29606.2|29578|17
1652184300000|2022-05-10 12:05:00|29612.5|29592.5|29627.8|29592.8|29629|29602.5|29612.5|29592.5|12
1652184900000|2022-05-10 12:15:00|29627.3|29592.3|29626.9|29591.9|29627.3|29592.3|29626.9|29591.9|2
1652185500000|2022-05-10 12:25:00|29627|29592|29612.2|29592.2|29627|29592.8|29612.2|29587.5|6
1652185800000|2022-05-10 12:30:00|29612.1|29592.1|29612.2|29592.2|29612.2|29592.2|29610.3|29590.3|3
1652186100000|2022-05-10 12:35:00|29610.8|29590.8|29606.9|29571.9|29614.4|29590.8|29600|29571.9|20
1652186400000|2022-05-10 12:40:00|29605.6|29585.6|29603.6|29568.6|29605.7|29585.7|29596.8|29566.5|14
1652186700000|2022-05-10 12:45:00|29603.1|29568.1|29602.6|29567.6|29603.1|29568.1|29602.6|29567.6|2
1652187000000|2022-05-10 12:50:00|29603.6|29568.6|29602.9|29567.9|29603.6|29568.6|29602.3|29567.3|10
1652187300000|2022-05-10 12:55:00|29602.6|29567.6|29591.2|29556.2|29602.6|29572.1|29587.2|29554.9|22
1652187600000|2022-05-10 13:00:00|29591.3|29556.3|29589.5|29554.5|29591.3|29556.3|29588.2|29553.2|10
1652187900000|2022-05-10 13:05:00|29589|29554|29588.6|29553.6|29589.8|29565.3|29585.3|29552.5|23
1652188200000|2022-05-10 13:10:00|29588.1|29553.1|29586.8|29551.8|29590.2|29555.2|29586.8|29551.8|27
1652188500000|2022-05-10 13:15:00|29592.6|29557.6|29587.8|29552.8|29592.6|29557.6|29586.8|29551.8|9
1652188800000|2022-05-10 13:20:00|29587.5|29552.5|29588.3|29553.3|29588.3|29553.3|29587.5|29552.5|6
1652189100000|2022-05-10 13:25:00|29587.8|29552.8|29589.7|29554.7|29589.7|29554.7|29574.4|29548.9|20
1652189400000|2022-05-10 13:30:00|29589.5|29554.5|29583.2|29548.2|29589.5|29562.6|29582.1|29547.6|35
1652189700000|2022-05-10 13:35:00|29584.6|29549.6|29588.6|29553.6|29589|29561.5|29581.5|29548.5|13
1652190000000|2022-05-10 13:40:00|29590|29555|29603|29568|29605.8|29570.8|29590|29555|14
1652190300000|2022-05-10 13:45:00|29603.3|29568.3|29604.6|29569.6|29605|29570|29603.3|29568.3|6
1652190600000|2022-05-10 13:50:00|29604.1|29569.1|29603.5|29583.5|29613|29586|29599.8|29569|40
1652190900000|2022-05-10 13:55:00|29601.5|29581.5|29599|29579|29601.5|29581.5|29599|29579|4
1652191200000|2022-05-10 14:00:00|29598|29578|29601.3|29566.3|29605.5|29578.5|29597|29563|27
1652191500000|2022-05-10 14:05:00|29601.8|29566.8|29601.5|29566.5|29605.6|29570.6|29601.5|29566.5|9
1652191800000|2022-05-10 14:10:00|29601|29566|29599.5|29564.5|29601.5|29566.5|29599.5|29564.5|6
1652192100000|2022-05-10 14:15:00|29591.5|29571.5|29598|29578|29598|29578|29589|29569|18
1652192400000|2022-05-10 14:20:00|29611|29576|29614|29594|29616|29596|29601|29574.3|32
1652192700000|2022-05-10 14:25:00|29614.3|29594.3|29632.6|29597.6|29651|29611.4|29611.8|29591.8|45
1652193000000|2022-05-10 14:30:00|29631.6|29596.6|29634.5|29599.5|29636.4|29608.5|29628.5|29596|12
1652193300000|2022-05-10 14:35:00|29634|29599|29626.5|29606.5|29634|29606.5|29625.5|29598|8
1652193600000|2022-05-10 14:40:00|29624.5|29604.5|29638.6|29603.6|29639.3|29618.5|29624.5|29603|30
1652193900000|2022-05-10 14:45:00|29638.1|29603.1|29642.3|29607.3|29645.9|29616.7|29635.8|29602|59
1652194200000|2022-05-10 14:50:00|29642.6|29607.6|29642.5|29607.5|29644.5|29609.5|29641.8|29606.8|17
1652194500000|2022-05-10 14:55:00|29644.3|29609.3|29648.3|29613.3|29650.5|29615.5|29644.3|29609.3|17
1652194800000|2022-05-10 15:00:00|29648.8|29613.8|29649|29614|29649.6|29614.6|29647.6|29612.6|12
1652195100000|2022-05-10 15:05:00|29648.8|29613.8|29658.3|29623.3|29658.3|29628.5|29645.3|29610.3|39
1652195400000|2022-05-10 15:10:00|29659|29624|29657.8|29622.8|29663.3|29628.3|29655.6|29620.6|20
1652195700000|2022-05-10 15:15:00|29658|29623|29663|29628|29663|29628|29658|29623|8
1652196000000|2022-05-10 15:20:00|29663.5|29628.5|29663.6|29628.6|29665.5|29630.5|29661|29626|22
1652196300000|2022-05-10 15:25:00|29663.8|29628.8|29664.5|29629.5|29666.3|29631.3|29663.7|29628.7|9
1652196600000|2022-05-10 15:30:00|29655.5|29635.5|29663|29628|29664|29635.5|29654.8|29625.6|26
1652196900000|2022-05-10 15:35:00|29655|29620|29653.8|29618.8|29663.5|29634.5|29647.5|29618.8|45
1652197200000|2022-05-10 15:40:00|29653.4|29618.4|29663|29628|29663|29631.5|29635.5|29615.1|53
1652197500000|2022-05-10 15:45:00|29661.6|29626.6|29666|29631|29671.6|29636.6|29661.5|29626.5|19
1652197800000|2022-05-10 15:50:00|29671.8|29636.8|29671.8|29636.8|29673.3|29643.5|29662.5|29631.6|25
1652198100000|2022-05-10 15:55:00|29672.3|29637.3|29669.6|29634.6|29674|29639|29669.6|29634.6|18
1652198400000|2022-05-10 16:00:00|29671.6|29636.6|29672.5|29637.5|29675.5|29640.5|29670.6|29635.6|14
1652198700000|2022-05-10 16:05:00|29673|29638|29670.3|29635.3|29673.3|29638.3|29670|29635|5
1652199000000|2022-05-10 16:10:00|29666.3|29646.3|29677.5|29642.5|29678.5|29646.3|29666.3|29640.3|26
1652199300000|2022-05-10 16:15:00|29669.5|29649.5|29669.5|29649.5|29670.5|29650.5|29669|29649|15
1652199600000|2022-05-10 16:20:00|29669|29649|29667.5|29647.5|29670|29650|29667|29647|8
1652199900000|2022-05-10 16:25:00|29667|29647|29667|29647|29667|29647|29667|29647|1
1652200200000|2022-05-10 16:30:00|29665.5|29645.5|29663.6|29628.6|29675.4|29647|29659.1|29624.1|27
1652200500000|2022-05-10 16:35:00|29663.3|29628.3|29658.6|29623.6|29663.3|29632.2|29651.6|29623.1|7
1652201100000|2022-05-10 16:45:00|29657.1|29622.1|29643.3|29608.3|29657.1|29622.1|29641.1|29606.1|21
1652201400000|2022-05-10 16:50:00|29642|29607|29643.1|29608.1|29643.1|29608.1|29641.2|29606.2|7
1652201700000|2022-05-10 16:55:00|29642.6|29607.6|29646.7|29611.7|29647.7|29612.7|29642.1|29607.1|5
1652202000000|2022-05-10 17:00:00|29647.6|29612.6|29647.6|29612.6|29647.6|29612.6|29647.6|29612.6|1
1652202900000|2022-05-10 17:15:00|29647.7|29612.7|29652.2|29617.2|29652.2|29617.2|29647.2|29612.2|62
1652203200000|2022-05-10 17:20:00|29651.7|29616.7|29654.4|29619.4|29654.4|29619.4|29649.9|29614.9|72
1652203500000|2022-05-10 17:25:00|29654.9|29619.9|29654.9|29619.9|29654.9|29619.9|29653|29618|37
1652203800000|2022-05-10 17:30:00|29653|29618|29654.9|29619.9|29654.9|29619.9|29653|29618|28
1652204100000|2022-05-10 17:35:00|29650.5|29615.5|29648.6|29613.6|29650.5|29615.5|29648.6|29613.6|8
1652204400000|2022-05-10 17:40:00|29648.1|29613.1|29635.9|29600.9|29648.9|29620.9|29631.5|29596.5|28
1652204700000|2022-05-10 17:45:00|29634.7|29599.7|29629.2|29594.2|29634.7|29599.7|29628.7|29593.7|17
1652205300000|2022-05-10 17:55:00|29628.7|29593.7|29619.6|29599.6|29629.2|29601.2|29619.6|29590.4|11
1652205600000|2022-05-10 18:00:00|29619.1|29599.1|29619.2|29584.2|29624.9|29599.1|29607.6|29580|53
1652205900000|2022-05-10 18:05:00|29618.7|29583.7|29611.2|29591.2|29618.7|29591.2|29610.7|29583.7|3
1652206200000|2022-05-10 18:10:00|29611.7|29591.7|29628.6|29593.6|29628.6|29593.6|29611.7|29587.5|15
1652206500000|2022-05-10 18:15:00|29633.3|29598.3|29633.6|29598.6|29633.6|29598.6|29632|29597|5
1652206800000|2022-05-10 18:20:00|29633.1|29598.1|29633.6|29598.6|29633.6|29598.6|29633.1|29598.1|2
1652207100000|2022-05-10 18:25:00|29633.8|29598.8|29635.6|29600.6|29641|29606|29633.8|29598.8|16
1652207400000|2022-05-10 18:30:00|29636.6|29601.6|29653.6|29618.6|29653.6|29618.6|29636.6|29601.6|9
1652207700000|2022-05-10 18:35:00|29652.4|29617.4|29653.6|29618.6|29653.6|29618.6|29652.4|29617.4|2
1652208000000|2022-05-10 18:40:00|29658.6|29623.6|29643.6|29608.6|29661.6|29626.6|29643.6|29608.6|16
1652208300000|2022-05-10 18:45:00|29648.6|29613.6|29653.6|29618.6|29653.6|29618.6|29647.2|29612.2|8
1652208600000|2022-05-10 18:50:00|29653.1|29618.1|29651|29616|29653.1|29618.1|29650.5|29615.5|4
1652208900000|2022-05-10 18:55:00|29652.6|29617.6|29651.7|29616.7|29652.8|29617.8|29651.7|29616.7|4
1652229000000|2022-05-11 00:30:00|29632|29590|29649|29607|29738|29696|29632|29590|98
1652229300000|2022-05-11 00:35:00|29648.5|29606.5|29646|29604|29649|29607|29646|29604|30
1652229600000|2022-05-11 00:40:00|29646.5|29604.5|29648.5|29606.5|29651.5|29609.5|29646.5|29604.5|16
1652229900000|2022-05-11 00:45:00|29649|29607|29659|29617|29659|29617|29649|29607|35
1652230200000|2022-05-11 00:50:00|29658.5|29616.5|29668|29633|29678.5|29639.5|29658.5|29616.5|30
1652230500000|2022-05-11 00:55:00|29669|29634|29681|29639|29688|29653|29669|29634|9
1652230800000|2022-05-11 01:00:00|29680.5|29638.5|29680.3|29645.3|29688.4|29652.5|29680.3|29638.5|30
1652231100000|2022-05-11 01:05:00|29679.8|29644.8|29679|29644|29679.8|29644.8|29679|29644|4
1652231400000|2022-05-11 01:10:00|29678.8|29643.8|29683.5|29648.5|29685.5|29650.5|29678.8|29643.8|15
1652231700000|2022-05-11 01:15:00|29681.4|29646.4|29683.2|29648.2|29683.2|29648.2|29680|29645|12
1652232000000|2022-05-11 01:20:00|29683.4|29648.4|29682|29647|29686|29651|29681.5|29646.5|25
1652232300000|2022-05-11 01:25:00|29678.5|29643.5|29667.1|29647.1|29678.5|29653.4|29665.3|29642|32
1652232600000|2022-05-11 01:30:00|29667.6|29647.6|29671.8|29651.8|29675.1|29655.1|29667.6|29647.6|21
1652232900000|2022-05-11 01:35:00|29672|29652|29669.8|29649.8|29676.1|29656.1|29661.7|29641.7|41
1652233200000|2022-05-11 01:40:00|29669|29649|29663.7|29643.7|29671.3|29651.3|29660|29640|61
1652233500000|2022-05-11 01:45:00|29664|29644|29618|29598|29664|29644|29609.1|29580.6|82
1652233800000|2022-05-11 01:50:00|29619|29599|29643.3|29623.3|29647.7|29627.7|29619|29599|90
1652234100000|2022-05-11 01:55:00|29643.7|29623.7|29638.6|29618.6|29644.5|29624.5|29626.6|29606.6|132
1652234400000|2022-05-11 02:00:00|29638.5|29618.5|29635.2|29615.2|29648.6|29628.6|29634.8|29614.8|47
1652234700000|2022-05-11 02:05:00|29635.3|29615.3|29619|29599|29643.3|29623.3|29614.7|29594.7|76
1652235000000|2022-05-11 02:10:00|29620|29600|29612.5|29592.5|29620|29600|29601|29581|57
1652235300000|2022-05-11 02:15:00|29613.3|29593.3|29614.8|29594.8|29621.7|29601.7|29612.7|29592.7|56
1652235600000|2022-05-11 02:20:00|29614.2|29594.2|29628.8|29608.8|29635|29615|29614.2|29594.2|63
1652235900000|2022-05-11 02:25:00|29629.3|29609.3|29622|29602|29629.3|29609.3|29621.7|29601.7|49
1652236200000|2022-05-11 02:30:00|29622.3|29602.3|29624.5|29604.5|29625.5|29605.5|29620.9|29600.9|78
1652236500000|2022-05-11 02:35:00|29624.7|29604.7|29637|29617|29637.6|29617.6|29624.7|29604.7|22
1652236800000|2022-05-11 02:40:00|29637.1|29617.1|29637.5|29617.5|29637.5|29617.5|29637|29617|3
1652237100000|2022-05-11 02:45:00|29638|29618|29641|29621|29642.5|29622.5|29637.5|29617.5|27
1652237400000|2022-05-11 02:50:00|29641.3|29621.3|29632|29612|29641.6|29621.6|29631.6|29611.6|51
1652237700000|2022-05-11 02:55:00|29631.6|29611.6|29641.5|29621.5|29641.5|29621.5|29631.6|29611.6|25
1652238000000|2022-05-11 03:00:00|29641|29621|29637|29617|29641|29621|29634.5|29614.5|33
1652238300000|2022-05-11 03:05:00|29641|29621|29635.5|29615.5|29641.5|29621.5|29631.5|29611.5|37
1652238600000|2022-05-11 03:10:00|29636|29616|29641|29621|29641|29621|29636|29616|8
1652238900000|2022-05-11 03:15:00|29641.5|29621.5|29637.5|29617.5|29641.5|29621.5|29637.5|29617.5|58
1652239200000|2022-05-11 03:20:00|29637.6|29617.6|29635.5|29615.5|29637.6|29617.6|29624.5|29604.5|47
1652239500000|2022-05-11 03:25:00|29633.5|29613.5|29642.3|29622.3|29643.8|29623.8|29631.7|29611.7|74
1652239800000|2022-05-11 03:30:00|29641.3|29621.3|29649.5|29629.5|29649.5|29629.5|29641.3|29621.3|33
1652240100000|2022-05-11 03:35:00|29644|29624|29640.4|29620.4|29644|29624|29640.4|29620.4|14
1652240400000|2022-05-11 03:40:00|29641.3|29621.3|29638.6|29618.6|29641.8|29621.8|29638.3|29618.3|20
1652240700000|2022-05-11 03:45:00|29639|29619|29641.3|29621.3|29641.3|29621.3|29638.3|29618.3|21
1652241000000|2022-05-11 03:50:00|29641|29621|29636|29616|29641.3|29621.3|29634|29614|39
1652241300000|2022-05-11 03:55:00|29636.4|29616.4|29633|29613|29637.8|29617.8|29632.8|29612.8|9
1652241600000|2022-05-11 04:00:00|29633.5|29613.5|29638|29618|29638|29618|29633.5|29613.5|5
1652241900000|2022-05-11 04:05:00|29637.5|29617.5|29637.5|29617.5|29638|29618|29637|29617|5
1652242200000|2022-05-11 04:10:00|29636.8|29616.8|29633|29613|29638.5|29618.5|29632.5|29612.5|19
1652242500000|2022-05-11 04:15:00|29633.5|29613.5|29640.3|29620.3|29641|29621|29633|29613|18
1652243700000|2022-05-11 04:35:00|29640.5|29620.5|29640.5|29620.5|29641.5|29621.5|29640.5|29620.5|8
1652244000000|2022-05-11 04:40:00|29641|29621|29635.7|29615.7|29641.5|29621.5|29634.5|29614.5|29
1652244300000|2022-05-11 04:45:00|29635.4|29615.4|29630|29610|29635.4|29615.4|29628.5|29608.5|17
1652245200000|2022-05-11 05:00:00|29628|29608|29628.3|29608.3|29631|29611|29626.3|29606.3|16
1652245500000|2022-05-11 05:05:00|29630.3|29610.3|29631.3|29611.3|29631.8|29611.8|29626.3|29606.3|14
1652245800000|2022-05-11 05:10:00|29631.5|29611.5|29633.8|29613.8|29636.5|29616.5|29631.5|29611.5|17
1652246100000|2022-05-11 05:15:00|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|29633.3|29613.3|1
1652246400000|2022-05-11 05:20:00|29633.5|29613.5|29633.8|29613.8|29633.8|29613.8|29633|29613|8
1652246700000|2022-05-11 05:25:00|29633.6|29613.6|29627|29607|29634.5|29614.5|29626.5|29606.5|24
1652247000000|2022-05-11 05:30:00|29626.5|29606.5|29627|29607|29627|29607|29626|29606|8
1652247300000|2022-05-11 05:35:00|29626.6|29606.6|29627|29607|29627.5|29607.5|29622.5|29602.5|12
1652247600000|2022-05-11 05:40:00|29628|29608|29630|29610|29630|29610|29627|29607|10
1652247900000|2022-05-11 05:45:00|29629.6|29609.6|29629.5|29609.5|29629.8|29609.8|29629.5|29609.5|4
1652248200000|2022-05-11 05:50:00|29629.8|29609.8|29637|29617|29637.5|29617.5|29629.8|29609.8|27
1652248500000|2022-05-11 05:55:00|29637.5|29617.5|29639.5|29619.5|29641.7|29621.7|29637.5|29617.5|18
1652248800000|2022-05-11 06:00:00|29641|29621|29640.5|29620.5|29643|29623|29635.7|29615.7|29
1652249100000|2022-05-11 06:05:00|29641|29621|29645|29625|29648.3|29628.3|29640.8|29620.8|41
1652249400000|2022-05-11 06:10:00|29645.5|29625.5|29642.5|29622.5|29646.7|29626.7|29635.5|29615.5|45
1652249700000|2022-05-11 06:15:00|29642.3|29622.3|29642|29622|29643|29623|29638|29618|28
1652250000000|2022-05-11 06:20:00|29641.5|29621.5|29637.5|29617.5|29641.5|29621.5|29636.1|29616.1|44
1652250300000|2022-05-11 06:25:00|29637.7|29617.7|29631.4|29611.4|29639.4|29619.4|29631.4|29611.4|47
1652250600000|2022-05-11 06:30:00|29632|29612|29627|29607|29632|29612|29626.8|29606.8|13
1652250900000|2022-05-11 06:35:00|29627.4|29607.4|29627|29607|29627.4|29607.4|29623|29603|27
1652251200000|2022-05-11 06:40:00|29626.4|29606.4|29625.5|29605.5|29627|29607|29624.5|29604.5|11
1652251500000|2022-05-11 06:45:00|29625|29605|29622.4|29602.4|29627.4|29607.4|29621.8|29601.8|8
1652251800000|2022-05-11 06:50:00|29622.3|29602.3|29614.3|29594.3|29622.3|29602.3|29612.4|29592.4|45
1652252100000|2022-05-11 06:55:00|29615|29595|29627.3|29607.3|29627.3|29607.3|29615|29595|34
1652252400000|2022-05-11 07:00:00|29627.7|29607.7|29631.5|29611.5|29637.1|29617.1|29627.7|29607.7|42
1652252700000|2022-05-11 07:05:00|29631|29611|29633.8|29613.8|29635.8|29615.8|29631|29611|22
1652253000000|2022-05-11 07:10:00|29633.3|29613.3|29627.5|29607.5|29633.3|29613.3|29627.5|29607.5|52
1652253300000|2022-05-11 07:15:00|29627.6|29607.6|29627.8|29607.8|29627.8|29607.8|29624.6|29604.6|48
1652253600000|2022-05-11 07:20:00|29627.2|29607.2|29625|29605|29628|29608|29625|29605|32
1652253900000|2022-05-11 07:25:00|29625.5|29605.5|29632.4|29612.4|29634|29614|29625.3|29605.3|45
1652254200000|2022-05-11 07:30:00|29632.8|29612.8|29637.5|29617.5|29637.5|29617.5|29632.5|29612.5|12
1652254500000|2022-05-11 07:35:00|29638|29618|29638|29618|29638|29618|29638|29618|1
1652254800000|2022-05-11 07:40:00|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|29637.5|29617.5|1
1652255100000|2022-05-11 07:45:00|29637|29617|29642|29622|29642|29622|29637|29617|5
1652255400000|2022-05-11 07:50:00|29642.5|29622.5|29642.5|29622.5|29645.5|29625.5|29642|29622|12
1652255700000|2022-05-11 07:55:00|29642|29622|29647.5|29627.5|29648|29628|29642|29622|18
1652256000000|2022-05-11 08:00:00|29646.8|29626.8|29643.3|29623.3|29646.8|29626.8|29641.1|29621.1|23
1652256300000|2022-05-11 08:05:00|29641.8|29621.8|29640.8|29620.8|29642.1|29622.1|29640.5|29620.5|34
1652256600000|2022-05-11 08:10:00|29640.5|29620.5|29636.3|29616.3|29640.8|29620.8|29636.3|29616.3|13
1652256900000|2022-05-11 08:15:00|29636.5|29616.5|29637.8|29617.8|29637.8|29617.8|29636|29616|15
1652257200000|2022-05-11 08:20:00|29637.3|29617.3|29636|29616|29638.8|29618.8|29636|29616|29
1652257500000|2022-05-11 08:25:00|29636.1|29616.1|29636.5|29616.5|29636.5|29616.5|29636.1|29616.1|2
1652257800000|2022-05-11 08:30:00|29636|29616|29641.5|29621.5|29644|29624|29636|29616|15
1652258100000|2022-05-11 08:35:00|29642|29622|29638.6|29618.6|29642|29622|29638.6|29618.6|44
1652258400000|2022-05-11 08:40:00|29638.4|29618.4|29630.1|29610.1|29639.1|29619.1|29623|29603|49
1652258700000|2022-05-11 08:45:00|29631.1|29611.1|29637.3|29602.3|29638.2|29611.1|29630.5|29602.3|4
1652259000000|2022-05-11 08:50:00|29630.1|29610.1|29636.5|29601.5|29636.9|29610.1|29630.1|29601.5|3
1652259300000|2022-05-11 08:55:00|29627.5|29607.5|29604.7|29584.7|29627.5|29607.5|29601.7|29581.7|35
1652259600000|2022-05-11 09:00:00|29604.9|29584.9|29597.8|29577.8|29616.5|29596.5|29597.5|29575.3|62
1652259900000|2022-05-11 09:05:00|29597.7|29577.7|29596.7|29576.7|29598.2|29578.2|29596.2|29576.2|10
1652260200000|2022-05-11 09:10:00|29598.2|29578.2|29578.1|29558.1|29598.2|29578.2|29575.6|29549.5|25
1652260500000|2022-05-11 09:15:00|29578.5|29558.5|29581.1|29561.1|29581.5|29561.5|29578.1|29558.1|10
1652260800000|2022-05-11 09:20:00|29579.1|29559.1|29584.5|29564.5|29584.5|29564.5|29578.5|29558.5|16
1652261100000|2022-05-11 09:25:00|29584|29564|29586.1|29566.1|29589.1|29569.1|29584|29564|19
1652261400000|2022-05-11 09:30:00|29586.6|29566.6|29589.5|29569.5|29589.5|29569.5|29586.6|29566.6|9
1652262000000|2022-05-11 09:40:00|29589|29569|29589|29569|29590|29570|29589|29569|8
1652262300000|2022-05-11 09:45:00|29588.5|29568.5|29594.5|29574.5|29595.4|29575.4|29588.5|29568.5|7
1652262600000|2022-05-11 09:50:00|29596.5|29576.5|29597.1|29577.1|29597.1|29577.1|29596.5|29576.5|2
1652262900000|2022-05-11 09:55:00|29597.2|29577.2|29599.5|29579.5|29599.5|29579.5|29597.2|29577.2|3
1652263200000|2022-05-11 10:00:00|29600.1|29580.1|29602.1|29582.1|29602.1|29582.1|29600.1|29580.1|6
1652263500000|2022-05-11 10:05:00|29601.1|29581.1|29603.1|29583.1|29610.9|29584.5|29601.1|29575.9|10
1652263800000|2022-05-11 10:10:00|29602.5|29582.5|29602.1|29582.1|29602.5|29582.5|29602.1|29582.1|4
1652264100000|2022-05-11 10:15:00|29600|29580|29598.1|29578.1|29600|29580|29597.5|29577.5|3
1652264700000|2022-05-11 10:25:00|29602.5|29582.5|29602.5|29582.5|29602.5|29582.5|29602.5|29582.5|1
1652265000000|2022-05-11 10:30:00|29603.1|29583.1|29602|29582|29603.1|29583.1|29602|29582|2
1652265300000|2022-05-11 10:35:00|29602.6|29582.6|29602.8|29582.8|29602.8|29582.8|29602.6|29582.6|2
1652265600000|2022-05-11 10:40:00|29603.3|29583.3|29603.3|29583.3|29606.8|29586.8|29603.2|29583.2|7
1652265900000|2022-05-11 10:45:00|29602.8|29582.8|29633|29613|29635|29615|29602.8|29582.8|53
1652266200000|2022-05-11 10:50:00|29632.6|29612.6|29624.6|29604.6|29632.6|29612.6|29623|29603|11
1652266500000|2022-05-11 10:55:00|29624|29604|29620|29600|29624|29604|29620|29600|2
1652266800000|2022-05-11 11:00:00|29621|29601|29620.6|29600.6|29622.2|29602.2|29620.6|29600.6|6
1652267100000|2022-05-11 11:05:00|29621|29601|29621|29601|29621|29601|29620.6|29600.6|3
1652267400000|2022-05-11 11:10:00|29620.6|29600.6|29620.6|29600.6|29620.6|29600.6|29620.6|29600.6|1
1652267700000|2022-05-11 11:15:00|29617.2|29597.2|29622.2|29602.2|29622.2|29602.2|29613|29593|23
1652268000000|2022-05-11 11:20:00|29619.5|29599.5|29616|29596|29619.5|29599.5|29616|29596|6
1652268300000|2022-05-11 11:25:00|29616.6|29596.6|29616|29596|29616.8|29596.8|29616|29596|4
1652268600000|2022-05-11 11:30:00|29613.5|29593.5|29616|29596|29616.8|29596.8|29613.5|29593.5|8
1652268900000|2022-05-11 11:35:00|29615.6|29595.6|29613|29593|29616|29596|29613|29593|10
1652269200000|2022-05-11 11:40:00|29613.5|29593.5|29614.2|29594.2|29614.2|29594.2|29611.2|29591.2|12
1652269500000|2022-05-11 11:45:00|29613.2|29593.2|29602.2|29582.2|29614.2|29594.2|29602.1|29582.1|34
1652269800000|2022-05-11 11:50:00|29602.1|29582.1|29607.2|29587.2|29607.2|29587.2|29601.6|29581.6|15
1652270100000|2022-05-11 11:55:00|29607.6|29587.6|29603.8|29583.8|29607.8|29587.8|29603.8|29583.8|19
1652270400000|2022-05-11 12:00:00|29603.6|29583.6|29602.2|29582.2|29603.8|29583.8|29602.2|29582.2|4
1652270700000|2022-05-11 12:05:00|29603.8|29583.8|29601.7|29581.7|29604.4|29584.4|29601.7|29581.7|9
1652271000000|2022-05-11 12:10:00|29601.6|29581.6|29601.6|29581.6|29602.5|29582.5|29601|29581|24
1652271300000|2022-05-11 12:15:00|29602|29582|29604.5|29584.5|29613|29593|29601.5|29581.5|18
1652271600000|2022-05-11 12:20:00|29602.5|29582.5|29600|29580|29604.5|29584.5|29597.5|29577.5|22
1652271900000|2022-05-11 12:25:00|29607.5|29572.5|29603|29574|29607.5|29575|29603|29570|7
1652272200000|2022-05-11 12:30:00|29604|29575|29645.6|29610.6|29655.2|29620.2|29603|29573|39
1652272500000|2022-05-11 12:35:00|29645|29610|29676|29641|29677|29642|29644.6|29609.6|26
1652272800000|2022-05-11 12:40:00|29672|29637|29673|29638|29681.5|29646.5|29672|29637|15
1652273100000|2022-05-11 12:45:00|29677|29642|29677.5|29642.5|29679|29644|29662.5|29627.5|30
1652273400000|2022-05-11 12:50:00|29680.5|29645.5|29692.9|29657.9|29694.3|29659.3|29675.5|29640.5|36
1652273700000|2022-05-11 12:55:00|29691.3|29656.3|29690.6|29655.6|29704|29669|29687.6|29652.6|30
1652274000000|2022-05-11 13:00:00|29691.5|29656.5|29685|29650|29691.6|29656.6|29680|29645|44
1652274300000|2022-05-11 13:05:00|29675|29640|29661.2|29626.2|29676.1|29641.1|29658.5|29623.5|48
1652274600000|2022-05-11 13:10:00|29661.7|29626.7|29652.6|29617.6|29661.7|29626.7|29642.6|29607.6|30
1652274900000|2022-05-11 13:15:00|29653|29618|29654.6|29619.6|29663|29628|29653|29618|8
1652275200000|2022-05-11 13:20:00|29653.6|29618.6|29634.6|29599.6|29653.6|29618.6|29631.6|29596.6|21
1652275500000|2022-05-11 13:25:00|29632.6|29597.6|29632.5|29597.5|29639.1|29613.6|29629.6|29594.6|17
1652275800000|2022-05-11 13:30:00|29632|29597|29631.6|29596.6|29632|29597|29624.8|29589.8|25
1652276100000|2022-05-11 13:35:00|29632|29597|29638|29603|29646.6|29611.6|29632|29597|23
1652276400000|2022-05-11 13:40:00|29633|29598|29627.6|29592.6|29633.7|29598.7|29626.6|29591.6|13
1652276700000|2022-05-11 13:45:00|29625.6|29590.6|29608.6|29573.6|29625.6|29590.6|29605|29570|20
1652277300000|2022-05-11 13:55:00|29613.6|29578.6|29614.6|29579.6|29620.6|29585.6|29611|29576|10
1652277600000|2022-05-11 14:00:00|29617.1|29582.1|29613.6|29578.6|29617.8|29582.8|29609|29574|18
1652277900000|2022-05-11 14:05:00|29614.6|29579.6|29616.6|29581.6|29616.6|29581.6|29614.6|29579.6|4
1652278200000|2022-05-11 14:10:00|29617|29582|29634.6|29599.6|29646.6|29611.6|29617|29582|16
1652278500000|2022-05-11 14:15:00|29641|29606|29640.6|29605.6|29641|29606|29640.6|29605.6|2
1652278800000|2022-05-11 14:20:00|29638.6|29603.6|29615.6|29580.6|29638.6|29603.6|29615.6|29580.6|10
1652279100000|2022-05-11 14:25:00|29622|29587|29622|29587|29622|29587|29620.6|29585.6|3
1652279400000|2022-05-11 14:30:00|29625|29590|29627|29592|29631|29596|29621|29586|9
1652279700000|2022-05-11 14:35:00|29627.6|29592.6|29628.6|29593.6|29629.6|29594.6|29627.6|29592.6|4
1652280000000|2022-05-11 14:40:00|29624|29589|29625|29590|29630|29595|29623|29588|8
1652280300000|2022-05-11 14:45:00|29615|29580|29622|29587|29622|29587|29609.6|29574.6|5
1652280600000|2022-05-11 14:50:00|29622.2|29587.2|29634.6|29599.6|29637|29602|29622.2|29587.2|11
1652280900000|2022-05-11 14:55:00|29634.5|29599.5|29646.2|29611.2|29656.6|29621.6|29631.5|29596.5|27
1652281200000|2022-05-11 15:00:00|29646|29611|29646.5|29611.5|29646.7|29611.7|29641.8|29606.8|11
1652281500000|2022-05-11 15:05:00|29647|29612|29658.6|29623.6|29658.6|29623.6|29647|29612|13
1652281800000|2022-05-11 15:10:00|29657.6|29622.6|29651.6|29616.6|29658.6|29623.6|29633.5|29606.5|14
1652282100000|2022-05-11 15:15:00|29652|29617|29654.6|29619.6|29660|29625|29652|29617|11
1652282400000|2022-05-11 15:20:00|29655|29620|29652.6|29617.6|29655|29620|29652.6|29617.6|3
1652282700000|2022-05-11 15:25:00|29649|29621|29652.6|29617.6|29652.6|29621|29649|29617.5|4
1652283000000|2022-05-11 15:30:00|29655|29620|29655|29620|29657.2|29622.2|29646.6|29611.6|12
1652283300000|2022-05-11 15:35:00|29654.6|29619.6|29651|29616|29655|29620|29651|29616|6
1652283600000|2022-05-11 15:40:00|29650|29615|29652.1|29617.1|29652.8|29617.8|29649.6|29614.6|7
1652283900000|2022-05-11 15:45:00|29652|29617|29663.3|29628.3|29664.3|29629.3|29652|29617|19
1652284200000|2022-05-11 15:50:00|29664.3|29629.3|29668.8|29633.8|29668.8|29633.8|29664.3|29629.3|5
1652284500000|2022-05-11 15:55:00|29669.3|29634.3|29684.1|29649.1|29684.1|29649.1|29669.2|29634.2|11
1652284800000|2022-05-11 16:00:00|29684|29649|29684|29649|29684|29649|29684|29649|1
1652285100000|2022-05-11 16:05:00|29678.2|29643.2|29674.6|29639.6|29684.6|29649.6|29674.6|29639.6|7
1652285400000|2022-05-11 16:10:00|29677.1|29642.1|29679.6|29644.6|29679.6|29644.6|29677.1|29642.1|2
1652286000000|2022-05-11 16:20:00|29680.1|29645.1|29679.6|29644.6|29680.1|29645.1|29679.6|29644.6|2
1652286300000|2022-05-11 16:25:00|29676.3|29641.3|29678.8|29643.8|29678.8|29643.8|29676.3|29641.3|5
1652286600000|2022-05-11 16:30:00|29678.6|29643.6|29678.2|29643.2|29678.6|29643.6|29678.2|29643.2|2
1652286900000|2022-05-11 16:35:00|29680.4|29645.4|29671.6|29636.6|29680.4|29645.4|29671.6|29636.6|25
1652287200000|2022-05-11 16:40:00|29678.5|29643.5|29680|29645|29680.8|29645.8|29671.6|29636.6|11
1652287500000|2022-05-11 16:45:00|29671.6|29636.6|29680|29645|29680|29645|29667.6|29632.6|7
1652288100000|2022-05-11 16:55:00|29681|29646|29691.4|29656.4|29691.8|29656.8|29681|29646|4
1652288400000|2022-05-11 17:00:00|29691.3|29656.3|29691.8|29656.8|29703.6|29668.6|29690.5|29648.5|7
1652288700000|2022-05-11 17:05:00|29689.9|29654.9|29685.4|29650.4|29695.8|29660.8|29674|29639|30
1652289000000|2022-05-11 17:10:00|29685.5|29650.5|29680.5|29645.5|29685.6|29650.6|29680|29645|14
1652289300000|2022-05-11 17:15:00|29680|29645|29687.7|29652.7|29688.2|29653.2|29680|29645|14
1652289600000|2022-05-11 17:20:00|29685.2|29650.2|29699.6|29664.6|29706.4|29671.4|29682.5|29647.5|51
1652289900000|2022-05-11 17:25:00|29699.1|29664.1|29699|29664|29699.1|29664.1|29698.6|29663.6|3
1652290200000|2022-05-11 17:30:00|29698.6|29663.6|29708.5|29673.5|29716.7|29681.7|29698.5|29663.5|36
1652290500000|2022-05-11 17:35:00|29709|29674|29709|29674|29709.9|29674.9|29708.5|29673.5|5
1652290800000|2022-05-11 17:40:00|29708.5|29673.5|29709|29674|29709|29674|29708.5|29673.5|4
1652291100000|2022-05-11 17:45:00|29708.5|29673.5|29709|29674|29709|29674|29708.5|29673.5|2
1652291400000|2022-05-11 17:50:00|29708.5|29673.5|29708|29673|29708.5|29673.5|29708|29673|2
1652291700000|2022-05-11 17:55:00|29708.5|29673.5|29709.9|29674.9|29709.9|29674.9|29708.5|29673.5|3
1652292000000|2022-05-11 18:00:00|29710|29675|29680.8|29645.8|29712.5|29677.5|29676.4|29641.4|32
1652292300000|2022-05-11 18:05:00|29680.7|29645.7|29685.8|29650.8|29685.8|29650.8|29680.7|29645.7|4
1652292600000|2022-05-11 18:10:00|29697.8|29662.8|29696.9|29661.9|29698.8|29663.8|29694.9|29659.9|8
1652292900000|2022-05-11 18:15:00|29696.4|29661.4|29696.9|29661.9|29696.9|29661.9|29696.4|29661.4|2
1652293200000|2022-05-11 18:20:00|29696.4|29661.4|29694|29659|29696.4|29661.4|29687.9|29652.9|7
1652293500000|2022-05-11 18:25:00|29693.8|29658.8|29679.8|29644.8|29693.8|29658.8|29678.4|29643.4|21
1652293800000|2022-05-11 18:30:00|29684.6|29649.6|29695.9|29660.9|29696.9|29661.9|29684.6|29649.6|11
1652294100000|2022-05-11 18:35:00|29695.4|29660.4|29695.9|29660.9|29695.9|29660.9|29695.4|29660.4|4
1652294400000|2022-05-11 18:40:00|29695.4|29660.4|29692.6|29657.6|29695.9|29660.9|29692.6|29657.6|11
1652294700000|2022-05-11 18:45:00|29693.4|29658.4|29694.2|29659.2|29698.4|29663.4|29693.4|29658.4|7
1652295000000|2022-05-11 18:50:00|29694.7|29659.7|29694.7|29659.7|29694.7|29659.7|29694.7|29659.7|1
1652295300000|2022-05-11 18:55:00|29695.2|29660.2|29695.4|29660.4|29695.4|29660.4|29695.2|29660.2|2
1652315400000|2022-05-12 00:30:00|29711|29670|29711|29670|29711|29670|29711|29670|1
1652315700000|2022-05-12 00:35:00|29710|29669|29711|29670|29711|29670|29710|29669|2
1652316000000|2022-05-12 00:40:00|29709|29668|29707|29669|29709|29669|29707|29668|3
1652316300000|2022-05-12 00:45:00|29706|29670|29705|29670|29706|29670.5|29704|29669|10
1652316600000|2022-05-12 00:50:00|29703.5|29668.5|29705|29666|29705|29668.5|29702|29666|7
1652316900000|2022-05-12 00:55:00|29704|29665|29704.8|29669.8|29705|29669.8|29704|29665|5
1652317200000|2022-05-12 01:00:00|29705.4|29670.4|29725.5|29705.5|29725.5|29705.5|29705.4|29670.4|23
1652317500000|2022-05-12 01:05:00|29726.4|29706.4|29750.5|29730.5|29750.5|29730.5|29726|29706|37
1652317800000|2022-05-12 01:10:00|29750.1|29730.1|29747.6|29727.6|29750.1|29730.1|29747.5|29727.5|6
1652318100000|2022-05-12 01:15:00|29747.5|29727.5|29725.8|29705.8|29748|29728|29722.1|29702.1|54
1652318400000|2022-05-12 01:20:00|29726.3|29706.3|29728.5|29708.5|29734.5|29714.5|29723.8|29703.8|63
1652318700000|2022-05-12 01:25:00|29730|29710|29732.1|29712.1|29734.4|29714.4|29726.2|29706.2|57
1652319000000|2022-05-12 01:30:00|29732.5|29712.5|29729.6|29709.6|29732.5|29712.5|29721.1|29701.1|49
1652319300000|2022-05-12 01:35:00|29729.5|29709.5|29722.7|29702.7|29731.6|29711.6|29722.7|29702.7|57
1652319600000|2022-05-12 01:40:00|29723.2|29703.2|29715.6|29695.6|29723.2|29703.2|29714.8|29694.8|32
1652319900000|2022-05-12 01:45:00|29715.1|29695.1|29706.6|29686.6|29715.1|29695.1|29703.6|29683.6|57
1652320200000|2022-05-12 01:50:00|29708.1|29688.1|29705.1|29685.1|29712.5|29692.5|29705.1|29685.1|17
1652320500000|2022-05-12 01:55:00|29705.5|29685.5|29711.3|29691.3|29712|29692|29705.5|29685.5|72
1652320800000|2022-05-12 02:00:00|29711.4|29691.4|29718.6|29698.6|29724|29704|29711.3|29691.3|111
1652321100000|2022-05-12 02:05:00|29718.1|29698.1|29716.8|29696.8|29718.1|29698.1|29715.3|29695.3|22
1652321400000|2022-05-12 02:10:00|29717.8|29697.8|29723.1|29703.1|29726.3|29706.3|29717.3|29697.3|72
1652321700000|2022-05-12 02:15:00|29722.8|29702.8|29717.3|29697.3|29723.6|29703.6|29717.3|29697.3|19
1652322000000|2022-05-12 02:20:00|29717.8|29697.8|29713|29693|29718.1|29698.1|29713|29693|12
1652322300000|2022-05-12 02:25:00|29712.5|29692.5|29723.6|29703.6|29724.1|29704.1|29712.5|29692.5|27
1652322600000|2022-05-12 02:30:00|29723.8|29703.8|29739|29719|29739.3|29719.3|29723.8|29703.8|53
1652322900000|2022-05-12 02:35:00|29738.8|29718.8|29736.6|29716.6|29743.3|29723.3|29733.8|29713.8|62
1652323200000|2022-05-12 02:40:00|29736.8|29716.8|29737.5|29717.5|29746.8|29726.8|29736.8|29716.8|52
1652323500000|2022-05-12 02:45:00|29739|29719|29768|29748|29768|29748|29739|29719|44
1652323800000|2022-05-12 02:50:00|29767.5|29747.5|29768.5|29748.5|29785|29765|29767|29747|90
1652324100000|2022-05-12 02:55:00|29769|29749|29777.5|29757.5|29781|29761|29767.1|29747.1|39
1652324400000|2022-05-12 03:00:00|29777|29757|29776.5|29756.5|29779.5|29759.5|29772|29752|31
1652324700000|2022-05-12 03:05:00|29775.5|29755.5|29766|29746|29779|29759|29765.5|29745.5|102
1652325000000|2022-05-12 03:10:00|29767|29747|29766|29746|29771.5|29751.5|29766|29746|19
1652325300000|2022-05-12 03:15:00|29766.5|29746.5|29766.5|29746.5|29771.5|29751.5|29766.5|29746.5|8
1652325600000|2022-05-12 03:20:00|29771|29751|29770.5|29750.5|29775.5|29755.5|29770.5|29750.5|39
1652325900000|2022-05-12 03:25:00|29770|29750|29769|29749|29770.5|29750.5|29767.5|29747.5|16
1652326200000|2022-05-12 03:30:00|29769.5|29749.5|29765.5|29745.5|29769.5|29749.5|29758.5|29738.5|30
1652326500000|2022-05-12 03:35:00|29765|29745|29768.8|29748.8|29769|29749|29764.5|29744.5|20
1652326800000|2022-05-12 03:40:00|29768.6|29748.6|29775.8|29755.8|29775.8|29755.8|29768.3|29748.3|38
1652327100000|2022-05-12 03:45:00|29775.3|29755.3|29778.6|29758.6|29780.6|29760.6|29775.3|29755.3|19
1652327400000|2022-05-12 03:50:00|29778|29758|29779.3|29759.3|29779.6|29759.6|29778|29758|8
1652327700000|2022-05-12 03:55:00|29779.4|29759.4|29781.8|29761.8|29783.6|29763.6|29779.4|29759.4|29
1652328000000|2022-05-12 04:00:00|29781.4|29761.4|29777.8|29757.8|29781.8|29761.8|29776.3|29756.3|22
1652328300000|2022-05-12 04:05:00|29779.6|29759.6|29783.3|29763.3|29783.3|29763.3|29779.6|29759.6|9
1652328600000|2022-05-12 04:10:00|29782.8|29762.8|29787.4|29767.4|29787.4|29767.4|29782.8|29762.8|10
1652328900000|2022-05-12 04:15:00|29787.8|29767.8|29793.8|29773.8|29795.5|29775.5|29787.8|29767.8|26
1652329200000|2022-05-12 04:20:00|29795.8|29775.8|29798|29778|29799.3|29779.3|29795.8|29775.8|9
1652329500000|2022-05-12 04:25:00|29797.5|29777.5|29795.3|29775.3|29797.5|29777.5|29794.6|29774.6|12
1652329800000|2022-05-12 04:30:00|29795.4|29775.4|29794.8|29774.8|29795.5|29775.5|29790|29770|32
1652330100000|2022-05-12 04:35:00|29795.3|29775.3|29795.3|29775.3|29796.4|29776.4|29795.3|29775.3|4
1652330400000|2022-05-12 04:40:00|29795.5|29775.5|29797|29777|29797|29777|29795.5|29775.5|9
1652330700000|2022-05-12 04:45:00|29796.4|29776.4|29796.3|29776.3|29796.6|29776.6|29795.4|29775.4|20
1652331000000|2022-05-12 04:50:00|29795.8|29775.8|29795.8|29775.8|29796.1|29776.1|29795.8|29775.8|9
1652331300000|2022-05-12 04:55:00|29796.1|29776.1|29796.1|29776.1|29796.1|29776.1|29795.8|29775.8|5
1652331600000|2022-05-12 05:00:00|29795.8|29775.8|29793.6|29773.6|29795.8|29775.8|29790.3|29770.3|51
1652331900000|2022-05-12 05:05:00|29793.1|29773.1|29808.3|29788.3|29808.3|29788.3|29790.8|29770.8|43
1652332200000|2022-05-12 05:10:00|29808.8|29788.8|29814|29794|29814.4|29794.4|29801.6|29781.6|54
1652332500000|2022-05-12 05:15:00|29815|29795|29816.4|29796.4|29820.6|29800.6|29813.5|29793.5|37
1652332800000|2022-05-12 05:20:00|29817|29797|29829.3|29809.3|29830.3|29810.3|29816.4|29796.4|59
1652333100000|2022-05-12 05:25:00|29829.9|29809.9|29833.1|29813.1|29851.7|29831.7|29828|29808|49
1652333400000|2022-05-12 05:30:00|29821.5|29801.5|29817.3|29797.3|29830.9|29810.9|29816.7|29796.7|98
1652333700000|2022-05-12 05:35:00|29816.8|29796.8|29821.1|29801.1|29825.4|29805.4|29814|29794|75
1652334000000|2022-05-12 05:40:00|29821.5|29801.5|29833.4|29813.4|29835.6|29815.6|29821.5|29801.5|38
1652334300000|2022-05-12 05:45:00|29832.3|29812.3|29851.5|29831.5|29851.5|29831.5|29828.4|29808.4|76
1652334600000|2022-05-12 05:50:00|29847|29827|29838.1|29818.1|29853|29833|29838.1|29818.1|31
1652334900000|2022-05-12 05:55:00|29839.4|29819.4|29846|29826|29857|29837|29838.1|29818.1|76
1652335200000|2022-05-12 06:00:00|29845.5|29825.5|29815.8|29795.8|29846|29826|29815.8|29795.8|74
1652335500000|2022-05-12 06:05:00|29813.7|29793.7|29820.8|29800.8|29820.8|29800.8|29807.2|29787.2|54
1652335800000|2022-05-12 06:10:00|29821.7|29801.7|29832|29812|29835.9|29815.9|29818.3|29798.3|59
1652336100000|2022-05-12 06:15:00|29832.4|29812.4|29823|29803|29832.4|29812.4|29821.4|29801.4|44
1652336400000|2022-05-12 06:20:00|29822.8|29802.8|29821.4|29801.4|29822.8|29802.8|29820.8|29800.8|26
1652336700000|2022-05-12 06:25:00|29821.5|29801.5|29819.1|29799.1|29823.1|29803.1|29811.9|29791.9|59
1652337000000|2022-05-12 06:30:00|29818.5|29798.5|29815|29795|29819.2|29799.2|29814|29794|22
1652337300000|2022-05-12 06:35:00|29814.5|29794.5|29802.5|29782.5|29815|29795|29801.4|29781.4|50
1652337600000|2022-05-12 06:40:00|29802.4|29782.4|29807.8|29787.8|29807.8|29787.8|29802.3|29782.3|19
1652337900000|2022-05-12 06:45:00|29808.5|29788.5|29810.5|29790.5|29810.8|29790.8|29807.8|29787.8|33
1652338200000|2022-05-12 06:50:00|29810.3|29790.3|29803.3|29783.3|29810.3|29790.3|29801.2|29781.2|40
1652338500000|2022-05-12 06:55:00|29802.8|29782.8|29811.4|29791.4|29811.4|29791.4|29802.3|29782.3|28
1652338800000|2022-05-12 07:00:00|29811.5|29791.5|29815.7|29795.7|29818|29798|29800.5|29780.5|61
1652339100000|2022-05-12 07:05:00|29815.5|29795.5|29813|29793|29818.9|29798.9|29813|29793|18
1652339400000|2022-05-12 07:10:00|29812.5|29792.5|29826.9|29806.9|29826.9|29806.9|29810|29790|43
1652339700000|2022-05-12 07:15:00|29827.9|29807.9|29829.4|29809.4|29844|29816|29823.5|29799.4|63
1652340000000|2022-05-12 07:20:00|29830.6|29810.6|29826.3|29806.3|29836.5|29816.5|29826.3|29806.3|22
1652340300000|2022-05-12 07:25:00|29826.8|29806.8|29825.3|29805.3|29827|29807|29820.3|29800.3|54
1652340600000|2022-05-12 07:30:00|29825.1|29805.1|29820|29800|29825.3|29805.3|29820|29800|40
1652340900000|2022-05-12 07:35:00|29821|29801|29823.8|29803.8|29835.3|29815.3|29821|29801|43
1652341200000|2022-05-12 07:40:00|29821.8|29801.8|29812.8|29792.8|29824.5|29804.5|29811.2|29791.2|31
1652341500000|2022-05-12 07:45:00|29813.1|29793.1|29801.4|29781.4|29815.3|29795.3|29801|29781|64
1652341800000|2022-05-12 07:50:00|29800.8|29780.8|29807|29787|29807|29787|29800.8|29780.8|18
1652342100000|2022-05-12 07:55:00|29807.1|29787.1|29808|29788|29808|29788|29807.1|29787.1|14
1652342400000|2022-05-12 08:00:00|29808.1|29788.1|29808.3|29788.3|29809.1|29789.1|29808|29788|25
1652342700000|2022-05-12 08:05:00|29808.1|29788.1|29816.5|29796.5|29818.5|29798.5|29808.1|29788.1|65
1652343000000|2022-05-12 08:10:00|29814.4|29794.4|29812|29792|29816.5|29796.5|29805.8|29785.8|81
1652343300000|2022-05-12 08:15:00|29811.7|29791.7|29811.2|29791.2|29812.8|29792.8|29807.3|29787.3|110
1652343600000|2022-05-12 08:20:00|29811.3|29791.3|29825.5|29805.5|29840.6|29811.5|29811.2|29791.2|77
1652343900000|2022-05-12 08:25:00|29823.7|29803.7|29834|29799|29841|29809|29819.3|29799|78
1652344200000|2022-05-12 08:30:00|29835.9|29800.9|29838.1|29818.1|29845.1|29818.1|29827.3|29797.8|22
1652344500000|2022-05-12 08:35:00|29838.7|29818.7|29831.4|29811.4|29838.7|29818.7|29831.4|29811.4|11
1652344800000|2022-05-12 08:40:00|29831.9|29811.9|29837.9|29817.9|29838.5|29818.5|29830.9|29810.9|32
1652345100000|2022-05-12 08:45:00|29837.4|29817.4|29839.2|29819.2|29840.4|29820.4|29837.4|29817.4|21
1652345400000|2022-05-12 08:50:00|29839.5|29819.5|29839.2|29819.2|29839.5|29819.5|29838.5|29818.5|16
1652345700000|2022-05-12 08:55:00|29839.7|29819.7|29844.2|29824.2|29844.2|29824.2|29839.2|29819.2|29
1652346000000|2022-05-12 09:00:00|29844.1|29824.1|29847.2|29827.2|29847.9|29827.9|29841.9|29821.9|23
1652346300000|2022-05-12 09:05:00|29847.3|29827.3|29847.5|29827.5|29847.7|29827.7|29842.1|29822.1|28
1652346600000|2022-05-12 09:10:00|29847|29827|29840.9|29820.9|29847|29827|29840.9|29820.9|12
1652346900000|2022-05-12 09:15:00|29840.2|29820.2|29837.9|29817.9|29840.7|29820.7|29836.1|29816.1|15
1652347200000|2022-05-12 09:20:00|29838.5|29818.5|29838.5|29818.5|29842.1|29822.1|29837.1|29817.1|17
1652347500000|2022-05-12 09:25:00|29838.9|29818.9|29839.5|29819.5|29839.5|29819.5|29838.9|29818.9|2
1652347800000|2022-05-12 09:30:00|29843.1|29823.1|29839.5|29819.5|29843.5|29823.5|29837|29817|25
1652348100000|2022-05-12 09:35:00|29841|29821|29843.1|29823.1|29850.1|29830.1|29841|29821|36
1652348400000|2022-05-12 09:40:00|29843.5|29823.5|29839.5|29819.5|29843.5|29823.5|29839.2|29819.2|4
1652348700000|2022-05-12 09:45:00|29845.6|29825.6|29844.2|29824.2|29846.1|29826.1|29839.5|29819.5|12
1652349000000|2022-05-12 09:50:00|29845.4|29825.4|29857.7|29822.7|29857.8|29825.4|29845.4|29820.5|9
1652349300000|2022-05-12 09:55:00|29856.8|29821.8|29856.7|29821.7|29856.8|29821.8|29855.7|29820.7|3
1652349600000|2022-05-12 10:00:00|29857.7|29822.7|29850.3|29815.3|29857.7|29822.7|29850.3|29815.3|4
1652349900000|2022-05-12 10:05:00|29856.7|29821.7|29847.3|29812.3|29856.7|29821.7|29840.9|29812.3|7
1652350200000|2022-05-12 10:10:00|29846.3|29811.3|29832|29812|29846.3|29814.1|29832|29808.7|22
1652350500000|2022-05-12 10:15:00|29830.9|29810.9|29831.1|29811.1|29832|29812|29830.6|29810.6|7
1652350800000|2022-05-12 10:20:00|29831.6|29811.6|29853.2|29818.2|29860.2|29825.2|29831.6|29811.6|33
1652351100000|2022-05-12 10:25:00|29851.7|29816.7|29838.1|29818.1|29851.7|29818.5|29838.1|29815.7|4
1652351400000|2022-05-12 10:30:00|29851.7|29816.7|29831.3|29796.3|29860.2|29830.5|29831.3|29796.3|29
1652351700000|2022-05-12 10:35:00|29829.3|29794.3|29828.3|29793.3|29829.3|29794.3|29828.3|29793.3|3
1652352000000|2022-05-12 10:40:00|29829.2|29794.2|29833.6|29798.6|29833.6|29798.6|29829.2|29794.2|5
1652352300000|2022-05-12 10:45:00|29832.6|29797.6|29832.4|29797.4|29832.6|29797.6|29830.6|29795.6|5
1652352600000|2022-05-12 10:50:00|29827|29807|29826.8|29791.8|29827|29807|29823.1|29791.8|9
1652352900000|2022-05-12 10:55:00|29827.6|29792.6|29829|29794|29835.4|29800.4|29827.6|29792.6|17
1652353200000|2022-05-12 11:00:00|29830.2|29795.2|29814.5|29794.5|29831.4|29796.4|29814.5|29790.6|13
1652353500000|2022-05-12 11:05:00|29813.6|29793.6|29814.5|29794.5|29814.5|29794.5|29813.6|29793.6|2
1652353800000|2022-05-12 11:10:00|29815|29795|29815|29795|29815|29795|29815|29795|1
1652354100000|2022-05-12 11:15:00|29815.4|29795.4|29815.4|29795.4|29815.4|29795.4|29815.4|29795.4|1
1652354400000|2022-05-12 11:20:00|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|1
1652354700000|2022-05-12 11:25:00|29816.4|29796.4|29815.4|29795.4|29816.4|29796.4|29815.4|29795.4|5
1652355000000|2022-05-12 11:30:00|29816.1|29796.1|29817.6|29797.6|29817.6|29797.6|29816.1|29796.1|8
1652355300000|2022-05-12 11:35:00|29817.1|29797.1|29817.5|29797.5|29831.8|29811.8|29816.6|29796.6|42
1652355600000|2022-05-12 11:40:00|29817.6|29797.6|29822.5|29802.5|29823.6|29803.6|29817.6|29797.6|11
1652355900000|2022-05-12 11:45:00|29822.9|29802.9|29832.5|29812.5|29833.3|29813.3|29822.8|29802.8|18
1652356200000|2022-05-12 11:50:00|29837.9|29802.9|29847.1|29812.1|29847.1|29814.6|29832|29802.9|18
1652356500000|2022-05-12 11:55:00|29846.2|29811.2|29845.8|29810.8|29846.2|29811.2|29845.8|29810.8|2
1652356800000|2022-05-12 12:00:00|29843.4|29808.4|29852.2|29817.2|29852.2|29817.2|29843.4|29808.4|6
1652357100000|2022-05-12 12:05:00|29856.7|29821.7|29842|29807|29862.6|29841.5|29836.1|29803.3|29
1652357400000|2022-05-12 12:10:00|29842.4|29807.4|29834.1|29814.1|29842.4|29814.1|29834.1|29807.4|2
1652358000000|2022-05-12 12:20:00|29833.5|29813.5|29813.5|29793.5|29833.9|29813.9|29811.5|29787.2|45
1652358300000|2022-05-12 12:25:00|29814.2|29794.2|29820.5|29785.5|29821.4|29794.2|29809.9|29784|40
1652358600000|2022-05-12 12:30:00|29820|29785|29814.5|29794.5|29822.6|29795.5|29809.6|29784.5|49
1652358900000|2022-05-12 12:35:00|29814.1|29794.1|29807|29787|29814.1|29794.1|29804.8|29784.8|19
1652359200000|2022-05-12 12:40:00|29807.1|29787.1|29799.1|29779.1|29807.5|29787.5|29798.9|29778.9|34
1652359500000|2022-05-12 12:45:00|29799.2|29779.2|29813.5|29793.5|29813.5|29793.5|29799.1|29775|35
1652359800000|2022-05-12 12:50:00|29813.1|29793.1|29827.1|29807.1|29827.1|29807.1|29813.1|29793.1|15
1652360100000|2022-05-12 12:55:00|29828.1|29808.1|29829.5|29809.5|29839|29812.1|29826.9|29799.4|33
1652360400000|2022-05-12 13:00:00|29830.1|29810.1|29840.8|29805.8|29841.4|29810.1|29830.1|29797.5|24
1652360700000|2022-05-12 13:05:00|29836.5|29801.5|29825|29805|29850.8|29821|29824.5|29797.5|70
1652361000000|2022-05-12 13:10:00|29824.5|29804.5|29824.5|29789.5|29832.5|29804.5|29824.5|29789.5|11
1652361300000|2022-05-12 13:15:00|29824|29789|29821.6|29786.6|29824|29799|29811.5|29785.6|25
1652361600000|2022-05-12 13:20:00|29818.6|29783.6|29819.1|29784.1|29819.1|29784.1|29818.6|29783.6|2
1652361900000|2022-05-12 13:25:00|29818|29783|29829|29794|29829|29794|29813.2|29781|28
1652362200000|2022-05-12 13:30:00|29825.7|29805.7|29833.6|29798.6|29834|29807.2|29825.7|29794|17
1652362500000|2022-05-12 13:35:00|29838.6|29803.6|29842.1|29807.1|29842.6|29807.6|29838.6|29803.6|11
1652362800000|2022-05-12 13:40:00|29841.6|29806.6|29836.6|29801.6|29842.1|29807.1|29836.6|29801.6|6
1652363100000|2022-05-12 13:45:00|29836.1|29801.1|29832.6|29797.6|29836.1|29801.1|29832.6|29797.6|6
1652363400000|2022-05-12 13:50:00|29833.6|29798.6|29822.8|29787.8|29833.6|29798.6|29820|29785|17
1652363700000|2022-05-12 13:55:00|29824|29789|29829|29794|29833.1|29798.1|29824|29789|10
1652364000000|2022-05-12 14:00:00|29828.8|29793.8|29821|29786|29829|29794|29821|29786|5
1652364300000|2022-05-12 14:05:00|29824.7|29789.7|29821.3|29786.3|29824.7|29789.7|29820.8|29785.8|10
1652364600000|2022-05-12 14:10:00|29820.8|29785.8|29813|29793|29820.8|29795|29812.5|29785.5|19
1652364900000|2022-05-12 14:15:00|29813.5|29793.5|29815.2|29780.2|29819.6|29795|29808|29780.2|29
1652365200000|2022-05-12 14:20:00|29816.2|29781.2|29822.3|29787.3|29822.6|29794.5|29813.5|29781.2|11
1652365500000|2022-05-12 14:25:00|29821.3|29786.3|29821.3|29801.3|29823.8|29801.3|29813|29786|23
1652365800000|2022-05-12 14:30:00|29829.1|29794.1|29833.6|29798.6|29836.1|29801.1|29828.6|29793.6|36
1652366100000|2022-05-12 14:35:00|29833.5|29798.5|29815.3|29795.3|29833.5|29801.5|29815.3|29786.5|23
1652366400000|2022-05-12 14:40:00|29815.2|29795.2|29823.3|29788.3|29823.3|29795.5|29811|29787|10
1652366700000|2022-05-12 14:45:00|29823.2|29788.2|29814|29794|29823.5|29794|29813.5|29785.5|10
1652367000000|2022-05-12 14:50:00|29813.5|29793.5|29810.8|29790.8|29813.5|29793.5|29810.8|29790.8|13
1652367300000|2022-05-12 14:55:00|29810.3|29790.3|29817.8|29782.8|29818.3|29791.5|29809.5|29782.8|10
1652367600000|2022-05-12 15:00:00|29818.2|29783.2|29818.2|29783.2|29818.2|29783.2|29818.2|29783.2|1
1652367900000|2022-05-12 15:05:00|29818|29783|29812.5|29792.5|29820.5|29796.2|29812.5|29783|19
1652368200000|2022-05-12 15:10:00|29810.5|29790.5|29815.6|29780.6|29817.3|29792|29810.5|29779|13
1652368500000|2022-05-12 15:15:00|29810|29775|29814.8|29779.8|29816|29782.3|29797.8|29770.6|43
1652368800000|2022-05-12 15:20:00|29814|29779|29813|29778|29814|29779|29813|29778|9
1652369100000|2022-05-12 15:25:00|29811.8|29776.8|29813|29778|29813|29778|29811.8|29776.8|9
1652369400000|2022-05-12 15:30:00|29813.5|29778.5|29807|29787|29814.5|29787|29806.5|29778.5|8
1652369700000|2022-05-12 15:35:00|29808|29788|29810|29790|29810|29790|29808|29788|5
1652370000000|2022-05-12 15:40:00|29809.5|29789.5|29809.5|29789.5|29810|29790|29809.5|29789.5|3
1652370300000|2022-05-12 15:45:00|29809|29789|29810|29790|29810|29790|29809|29789|3
1652370600000|2022-05-12 15:50:00|29810.5|29790.5|29832.6|29797.6|29832.6|29797.6|29810.5|29783.5|13
1652370900000|2022-05-12 15:55:00|29833.6|29798.6|29835.6|29800.6|29835.6|29800.6|29833.6|29798.6|13
1652371200000|2022-05-12 16:00:00|29841.6|29806.6|29846.6|29811.6|29848.8|29819|29837.5|29806.6|17
1652371500000|2022-05-12 16:05:00|29843.6|29808.6|29843.6|29808.6|29843.6|29808.6|29843.6|29808.6|1
1652371800000|2022-05-12 16:10:00|29844.6|29809.6|29836.6|29801.6|29845.6|29810.6|29835.6|29800.6|5
1652372100000|2022-05-12 16:15:00|29837|29802|29835.6|29800.6|29837|29802|29835.6|29800.6|2
1652372400000|2022-05-12 16:20:00|29844.6|29809.6|29839.6|29804.6|29846.6|29811.6|29839.6|29804.6|5
1652372700000|2022-05-12 16:25:00|29840.6|29805.6|29838.6|29803.6|29840.6|29805.6|29838.6|29803.6|3
1652373000000|2022-05-12 16:30:00|29838.5|29803.5|29838.4|29803.4|29839.8|29804.8|29834.4|29799.4|31
1652373300000|2022-05-12 16:35:00|29836.7|29801.7|29842.4|29807.4|29843|29808|29836.7|29801.7|18
1652373600000|2022-05-12 16:40:00|29842.8|29807.8|29847.4|29812.4|29847.4|29812.4|29840|29805|56
1652373900000|2022-05-12 16:45:00|29846.9|29811.9|29843.6|29808.6|29846.9|29811.9|29842.7|29807.7|29
1652374200000|2022-05-12 16:50:00|29842|29807|29841.6|29806.6|29849.5|29819.1|29838.6|29804.6|7
1652374500000|2022-05-12 16:55:00|29853.4|29818.4|29852.5|29817.5|29853.8|29818.8|29852.5|29817.5|4
1652374800000|2022-05-12 17:00:00|29853.4|29818.4|29853.4|29818.4|29853.4|29818.4|29853.4|29818.4|1
1652375100000|2022-05-12 17:05:00|29853.2|29818.2|29853.4|29818.4|29853.4|29818.4|29853.2|29818.2|2
1652375400000|2022-05-12 17:10:00|29842.6|29807.6|29842.6|29807.6|29842.6|29807.6|29842.6|29807.6|1
1652375700000|2022-05-12 17:15:00|29844.6|29809.6|29853.8|29818.8|29853.8|29818.8|29844.6|29809.6|2
1652376000000|2022-05-12 17:20:00|29853.4|29818.4|29856.8|29821.8|29856.8|29821.8|29853.4|29818.4|2
1652376300000|2022-05-12 17:25:00|29861|29826|29861|29826|29861|29826|29861|29826|1
1652376600000|2022-05-12 17:30:00|29864|29829|29858.4|29823.4|29864|29829|29858.4|29823.4|7
1652376900000|2022-05-12 17:35:00|29863|29828|29859.5|29824.5|29863|29828|29857.2|29822.2|6
1652377200000|2022-05-12 17:40:00|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|29860.6|29825.6|1
1652377500000|2022-05-12 17:45:00|29859.1|29824.1|29847.3|29827.3|29863.9|29828.9|29847|29824.1|10
1652377800000|2022-05-12 17:50:00|29847.8|29827.8|29842|29807|29853.6|29827.8|29842|29807|31
1652378100000|2022-05-12 17:55:00|29841.5|29806.5|29841.5|29806.5|29841.9|29806.9|29840.5|29805.5|7
1652378400000|2022-05-12 18:00:00|29842.7|29807.7|29841.5|29806.5|29842.7|29807.7|29841.5|29806.5|6
1652378700000|2022-05-12 18:05:00|29843.6|29808.6|29840.2|29805.2|29843.6|29808.6|29840.2|29805.2|2
1652379300000|2022-05-12 18:15:00|29840.6|29805.6|29840.2|29805.2|29858.4|29823.4|29840.2|29805.2|13
1652379600000|2022-05-12 18:20:00|29845.1|29810.1|29840.2|29805.2|29845.1|29810.1|29840.2|29805.2|2
1652379900000|2022-05-12 18:25:00|29840.6|29805.6|29842.4|29807.4|29842.4|29807.4|29840.6|29805.6|3
1652401800000|2022-05-13 00:30:00|29847.5|29805.5|29832|29790|29847.5|29805.5|29832|29790|10
1652402100000|2022-05-13 00:35:00|29832.5|29790.5|29838.5|29796.5|29839.5|29797.5|29831.5|29789.5|15
1652402400000|2022-05-13 00:40:00|29839|29797|29836|29794|29839|29797|29835|29793|10
1652402700000|2022-05-13 00:45:00|29839.5|29797.5|29838|29796|29840|29798|29836.5|29794.5|12
1652403000000|2022-05-13 00:50:00|29840|29798|29828.5|29786.5|29840|29798|29828.5|29786.5|27
1652403300000|2022-05-13 00:55:00|29829|29787|29795.2|29753.2|29829|29787|29794|29752|39
1652403600000|2022-05-13 01:00:00|29799.7|29757.7|29806.5|29770.7|29818.3|29793.8|29799.7|29757.7|36
1652403900000|2022-05-13 01:05:00|29803.5|29768.5|29797|29762|29812.1|29777.1|29796.6|29761.6|9
1652404200000|2022-05-13 01:10:00|29796.6|29761.6|29789|29754|29802|29776.5|29780.5|29754|39
1652404500000|2022-05-13 01:15:00|29789.2|29754.2|29778.7|29758.7|29790|29765|29778.7|29750.2|54
1652404800000|2022-05-13 01:20:00|29778.1|29758.1|29769.2|29749.2|29779.5|29759.5|29762.6|29740.2|77
1652405100000|2022-05-13 01:25:00|29769|29749|29778.5|29758.5|29779|29759|29767.5|29747.5|40
1652405400000|2022-05-13 01:30:00|29779.2|29759.2|29786.1|29751.1|29787|29759.2|29769.8|29742.8|30
1652405700000|2022-05-13 01:35:00|29787|29752|29826.1|29791.1|29844.6|29812.1|29782.5|29751.1|137
1652406000000|2022-05-13 01:40:00|29821.2|29786.2|29817.9|29782.9|29822.8|29787.8|29814.1|29779.1|7
1652406300000|2022-05-13 01:45:00|29822.8|29787.8|29817.9|29782.9|29822.9|29787.9|29817.8|29782.8|5
1652406600000|2022-05-13 01:50:00|29815.5|29795.5|29817.6|29782.6|29820|29795.5|29806|29782.6|14
1652406900000|2022-05-13 01:55:00|29805.5|29785.5|29810.5|29790.5|29819.6|29794.4|29805.5|29780.5|42
1652407200000|2022-05-13 02:00:00|29810.1|29790.1|29783.5|29763.5|29810.5|29790.5|29778.8|29758.8|38
1652407500000|2022-05-13 02:05:00|29783|29763|29767.1|29747.1|29787.4|29767.4|29764.5|29744.5|126
1652407800000|2022-05-13 02:10:00|29766.8|29746.8|29777.5|29757.5|29779|29759|29761.5|29741.5|64
1652408100000|2022-05-13 02:15:00|29776.8|29756.8|29776.3|29756.3|29781|29761|29776.3|29756.3|11
1652408400000|2022-05-13 02:20:00|29776|29756|29770.3|29750.3|29776.3|29756.3|29767.1|29747.1|41
1652408700000|2022-05-13 02:25:00|29771.8|29751.8|29780.7|29760.7|29780.8|29760.8|29768.5|29748.5|55
1652409000000|2022-05-13 02:30:00|29781.2|29761.2|29774.9|29754.9|29782.5|29762.5|29774.9|29754.9|14
1652409300000|2022-05-13 02:35:00|29774.3|29754.3|29774.5|29754.5|29784.3|29764.3|29767.3|29747.3|72
1652409600000|2022-05-13 02:40:00|29774.6|29754.6|29768.7|29748.7|29774.6|29754.6|29768.6|29748.6|29
1652409900000|2022-05-13 02:45:00|29767.2|29747.2|29766.8|29746.8|29768|29748|29763|29743|45
1652410200000|2022-05-13 02:50:00|29766.6|29746.6|29784.8|29764.8|29784.8|29764.8|29766.6|29746.6|38
1652410500000|2022-05-13 02:55:00|29786.1|29766.1|29768.5|29748.5|29786.3|29766.3|29763.1|29743.1|79
1652410800000|2022-05-13 03:00:00|29769|29749|29769.5|29749.5|29777|29757|29769|29749|29
1652411100000|2022-05-13 03:05:00|29769|29749|29774|29754|29774|29754|29769|29749|27
1652411400000|2022-05-13 03:10:00|29773.5|29753.5|29767.4|29747.4|29774.8|29754.8|29766.2|29746.2|35
1652411700000|2022-05-13 03:15:00|29764.4|29744.4|29762.4|29742.4|29767.3|29747.3|29761.1|29741.1|46
1652412000000|2022-05-13 03:20:00|29763|29743|29753.9|29733.9|29763.3|29743.3|29747.6|29727.6|76
1652412300000|2022-05-13 03:25:00|29753.6|29733.6|29748.4|29728.4|29755.3|29735.3|29748|29728|49
1652412600000|2022-05-13 03:30:00|29748.9|29728.9|29751.8|29731.8|29758.3|29738.3|29748.4|29728.4|48
1652412900000|2022-05-13 03:35:00|29751.3|29731.3|29749|29729|29752|29732|29748.7|29728.7|21
1652413200000|2022-05-13 03:40:00|29747.2|29727.2|29750.4|29730.4|29754.5|29734.5|29747.2|29727.2|43
1652413500000|2022-05-13 03:45:00|29750.6|29730.6|29755.3|29735.3|29756.4|29736.4|29748.4|29728.4|88
1652413800000|2022-05-13 03:50:00|29755|29735|29757.3|29737.3|29757.3|29737.3|29751.4|29731.4|21
1652414100000|2022-05-13 03:55:00|29757|29737|29756.8|29736.8|29757.3|29737.3|29756.6|29736.6|11
1652414400000|2022-05-13 04:00:00|29757|29737|29757.6|29737.6|29757.8|29737.8|29757|29737|6
1652414700000|2022-05-13 04:05:00|29757.5|29737.5|29760|29740|29763|29743|29757|29737|21
1652415000000|2022-05-13 04:10:00|29760.5|29740.5|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|6
1652415300000|2022-05-13 04:15:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|6
1652415600000|2022-05-13 04:20:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|12
1652415900000|2022-05-13 04:25:00|29760.8|29740.8|29760.3|29740.3|29760.8|29740.8|29760.3|29740.3|4
1652416200000|2022-05-13 04:30:00|29760.8|29740.8|29766.7|29746.7|29766.7|29746.7|29760.3|29740.3|27
1652416500000|2022-05-13 04:35:00|29762.8|29742.8|29765.3|29745.3|29772.8|29752.8|29762.8|29742.8|32
1652416800000|2022-05-13 04:40:00|29765.8|29745.8|29765.8|29745.8|29765.8|29745.8|29765.3|29745.3|5
1652417100000|2022-05-13 04:45:00|29765.3|29745.3|29765.8|29745.8|29766.3|29746.3|29761.7|29741.7|23
1652417400000|2022-05-13 04:50:00|29766.3|29746.3|29771.3|29751.3|29771.8|29751.8|29766.3|29746.3|18
1652417700000|2022-05-13 04:55:00|29767.3|29747.3|29765.8|29745.8|29767.3|29747.3|29765.8|29745.8|8
1652418000000|2022-05-13 05:00:00|29765.3|29745.3|29765.5|29745.5|29766.7|29746.7|29765.3|29745.3|26
1652418300000|2022-05-13 05:05:00|29765.8|29745.8|29765.5|29745.5|29765.8|29745.8|29763.9|29743.9|24
1652418600000|2022-05-13 05:10:00|29765|29745|29761.8|29741.8|29765|29745|29760.8|29740.8|13
1652418900000|2022-05-13 05:15:00|29761.3|29741.3|29757.8|29737.8|29762.3|29742.3|29757.8|29737.8|25
1652419200000|2022-05-13 05:20:00|29758.3|29738.3|29766.3|29746.3|29766.8|29746.8|29758.3|29738.3|25
1652419500000|2022-05-13 05:25:00|29766.8|29746.8|29766.8|29746.8|29767.3|29747.3|29766.2|29746.2|22
1652419800000|2022-05-13 05:30:00|29767.3|29747.3|29767.9|29747.9|29769.5|29749.5|29765.8|29745.8|35
1652420100000|2022-05-13 05:35:00|29768.5|29748.5|29762.7|29742.7|29768.5|29748.5|29761.3|29741.3|31
1652420400000|2022-05-13 05:40:00|29763.3|29743.3|29766|29746|29766.8|29746.8|29762|29742|23
1652420700000|2022-05-13 05:45:00|29765.8|29745.8|29768.3|29748.3|29768.3|29748.3|29765.3|29745.3|20
1652421000000|2022-05-13 05:50:00|29767.7|29747.7|29763|29743|29768.5|29748.5|29763|29743|23
1652421300000|2022-05-13 05:55:00|29763.5|29743.5|29763.5|29743.5|29764.5|29744.5|29763.5|29743.5|6
1652421600000|2022-05-13 06:00:00|29762.5|29742.5|29763.4|29743.4|29763.4|29743.4|29758.7|29738.7|13
1652421900000|2022-05-13 06:05:00|29764.6|29744.6|29752.8|29732.8|29764.6|29744.6|29751.7|29731.7|31
1652422200000|2022-05-13 06:10:00|29753|29733|29757.9|29737.9|29766.8|29746.8|29752.8|29732.8|74
1652422500000|2022-05-13 06:15:00|29757.4|29737.4|29760.1|29740.1|29770.8|29750.8|29757.4|29737.4|43
1652422800000|2022-05-13 06:20:00|29759.8|29739.8|29760.1|29740.1|29762.9|29742.9|29755.7|29735.7|46
1652423100000|2022-05-13 06:25:00|29760.3|29740.3|29762.4|29742.4|29762.4|29742.4|29759.5|29739.5|36
1652423400000|2022-05-13 06:30:00|29762.7|29742.7|29776.1|29756.1|29780.2|29760.2|29762.7|29742.7|68
1652423700000|2022-05-13 06:35:00|29776.4|29756.4|29770.4|29750.4|29776.4|29756.4|29768.3|29748.3|91
1652424000000|2022-05-13 06:40:00|29770|29750|29776.2|29756.2|29777|29757|29770|29750|82
1652424300000|2022-05-13 06:45:00|29776.4|29756.4|29778.6|29758.6|29779|29759|29773.1|29753.1|81
1652424600000|2022-05-13 06:50:00|29778.3|29758.3|29776|29756|29778.6|29758.6|29775.6|29755.6|29
1652424900000|2022-05-13 06:55:00|29776.4|29756.4|29781|29761|29788.5|29768.5|29776.4|29756.4|31
1652425200000|2022-05-13 07:00:00|29779.5|29759.5|29783|29763|29783|29763|29779.5|29759.5|12
1652425500000|2022-05-13 07:05:00|29781|29761|29779.4|29759.4|29781|29761|29778.3|29758.3|4
1652425800000|2022-05-13 07:10:00|29777.2|29757.2|29782.9|29762.9|29786|29766|29776|29756|40
1652426100000|2022-05-13 07:15:00|29783|29763|29785|29765|29785.2|29765.2|29779.4|29759.4|91
1652426400000|2022-05-13 07:20:00|29784.5|29764.5|29795|29775|29800.5|29780.5|29784.5|29764.5|96
1652426700000|2022-05-13 07:25:00|29794.4|29774.4|29767|29732|29824|29796|29761|29732|130
1652427000000|2022-05-13 07:30:00|29765.3|29730.3|29763.6|29728.6|29781|29746|29751.8|29716.8|137
1652427300000|2022-05-13 07:35:00|29766.6|29731.6|29767.5|29747.5|29777|29751.5|29762.5|29731.6|32
1652427600000|2022-05-13 07:40:00|29767|29747|29794.6|29759.6|29821.4|29786.4|29767|29747|93
1652427900000|2022-05-13 07:45:00|29795|29760|29782.5|29747.5|29795|29761|29776|29746|21
1652428200000|2022-05-13 07:50:00|29782|29747|29782.6|29747.6|29783|29748|29780|29745|17
1652428500000|2022-05-13 07:55:00|29782|29747|29778.6|29743.6|29784|29749|29778.6|29743.6|32
1652428800000|2022-05-13 08:00:00|29779|29744|29777|29742|29782|29747|29777|29742|15
1652429100000|2022-05-13 08:05:00|29776|29741|29775.5|29740.5|29776|29741|29775.5|29740.5|2
1652429400000|2022-05-13 08:10:00|29764.8|29744.8|29762.4|29742.4|29765.8|29745.8|29762|29742|28
1652429700000|2022-05-13 08:15:00|29764.8|29744.8|29773|29753|29775.5|29755.5|29764.8|29744.8|19
1652430000000|2022-05-13 08:20:00|29777.4|29757.4|29776|29756|29785|29765|29776|29748.1|43
1652430300000|2022-05-13 08:25:00|29781|29761|29779|29759|29781|29761|29778.8|29758.8|33
1652430600000|2022-05-13 08:30:00|29785.4|29750.4|29781.1|29761.1|29785.4|29763.5|29779.1|29750.4|5
1652430900000|2022-05-13 08:35:00|29779.1|29759.1|29791.5|29771.5|29791.5|29771.5|29779.1|29759.1|17
1652431200000|2022-05-13 08:40:00|29791.1|29771.1|29782.8|29762.8|29794.4|29774.4|29779.1|29759.1|26
1652431500000|2022-05-13 08:45:00|29783.6|29763.6|29785.4|29765.4|29792.3|29765.4|29782.4|29757.3|9
1652431800000|2022-05-13 08:50:00|29785.5|29765.5|29796.9|29776.9|29807.4|29778.5|29785.5|29765.5|13
1652432100000|2022-05-13 08:55:00|29796.8|29776.8|29810|29775|29812|29785|29796.8|29775|29
1652432400000|2022-05-13 09:00:00|29809.5|29774.5|29803.1|29783.1|29809.8|29785.7|29799.4|29774.5|29
1652432700000|2022-05-13 09:05:00|29803.9|29783.9|29814|29794|29815.4|29795.4|29803.9|29783.9|19
1652433000000|2022-05-13 09:10:00|29813.3|29793.3|29813|29793|29813.8|29793.8|29812.5|29792.5|5
1652433300000|2022-05-13 09:15:00|29813.5|29793.5|29814|29794|29814.7|29794.7|29813.5|29793.5|10
1652433600000|2022-05-13 09:20:00|29814.4|29794.4|29820.3|29800.3|29820.3|29800.3|29813.7|29793.7|15
1652433900000|2022-05-13 09:25:00|29820.4|29800.4|29820|29800|29820.5|29800.5|29819.5|29799.5|4
1652434200000|2022-05-13 09:30:00|29819.5|29799.5|29820.5|29800.5|29820.5|29800.5|29819.5|29799.5|2
1652434500000|2022-05-13 09:35:00|29824|29804|29823|29803|29826.6|29805.5|29817.9|29790.9|53
1652434800000|2022-05-13 09:40:00|29823.5|29803.5|29823|29803|29824|29804|29823|29803|4
1652435100000|2022-05-13 09:45:00|29823.7|29803.7|29829.5|29809.5|29829.5|29809.5|29823.5|29803.5|6
1652435400000|2022-05-13 09:50:00|29829.9|29809.9|29833.4|29813.4|29833.4|29813.4|29828.3|29808.3|7
1652435700000|2022-05-13 09:55:00|29828.4|29808.4|29827.5|29807.5|29828.9|29808.9|29827.5|29807.5|3
1652436000000|2022-05-13 10:00:00|29824.9|29804.9|29827.9|29807.9|29827.9|29807.9|29818.4|29798.4|9
1652436300000|2022-05-13 10:05:00|29827.2|29807.2|29826.1|29806.1|29827.6|29807.6|29826.1|29806.1|5
1652436600000|2022-05-13 10:10:00|29825.1|29805.1|29827.1|29807.1|29827.1|29807.1|29824.1|29804.1|40
1652436900000|2022-05-13 10:15:00|29825.5|29805.5|29825.5|29805.5|29827.5|29807.5|29825.5|29805.5|35
1652437200000|2022-05-13 10:20:00|29825|29805|29821.8|29801.8|29826.5|29806.5|29820.8|29800.8|35
1652437500000|2022-05-13 10:25:00|29820.3|29800.3|29816.7|29781.7|29826.3|29800.3|29813.6|29781.7|9
1652437800000|2022-05-13 10:30:00|29816.4|29781.4|29822.1|29802.1|29826.1|29802.1|29816.4|29781.4|8
1652438100000|2022-05-13 10:35:00|29822.5|29802.5|29822.1|29802.1|29832.2|29802.9|29822.1|29797.2|5
1652438400000|2022-05-13 10:40:00|29825|29805|29822.5|29802.5|29825.1|29805.1|29821.5|29801.5|7
1652439300000|2022-05-13 10:55:00|29820.5|29800.5|29823.8|29788.8|29823.8|29800.5|29820.5|29788.8|2
1652439600000|2022-05-13 11:00:00|29828|29793|29816.1|29796.1|29828|29796.1|29816.1|29788|4
1652439900000|2022-05-13 11:05:00|29827.4|29792.4|29803.6|29762.4|29827.5|29792.5|29802.8|29760.8|37
1652440200000|2022-05-13 11:10:00|29807.6|29766.4|29807.6|29767.2|29807.6|29767.2|29801.5|29759.5|6
1652440500000|2022-05-13 11:15:00|29801.9|29759.9|29801.9|29759.9|29807.6|29767.2|29801.9|29759.9|7
1652441100000|2022-05-13 11:25:00|29800|29765|29807.5|29787.5|29831.9|29798.9|29790.8|29755.8|21
1652441400000|2022-05-13 11:30:00|29811.5|29791.5|29815.1|29795.1|29817.1|29797.1|29811.5|29791.5|6
1652441700000|2022-05-13 11:35:00|29822|29787|29822|29787|29822|29787|29822|29787|1
1652442000000|2022-05-13 11:40:00|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|29815.5|29795.5|1
1652443200000|2022-05-13 12:00:00|29815.1|29795.1|29820.6|29785.6|29820.6|29795.1|29815.1|29784.3|4
1652443800000|2022-05-13 12:10:00|29820.5|29785.5|29818.8|29783.8|29824|29788|29818.8|29783.8|6
1652444100000|2022-05-13 12:15:00|29824.8|29789.8|29823.8|29788.8|29824.8|29789.8|29823.8|29788.8|2
1652444400000|2022-05-13 12:20:00|29818|29783|29818|29783|29818|29783|29818|29783|1
1652444700000|2022-05-13 12:25:00|29818.3|29783.3|29823.3|29788.3|29823.3|29788.3|29818.3|29783.3|8
1652445000000|2022-05-13 12:30:00|29818.8|29783.8|29819.2|29784.2|29819.2|29784.2|29818.3|29783.3|4
1652445300000|2022-05-13 12:35:00|29819.3|29784.3|29822.2|29787.2|29822.8|29787.8|29819.3|29784.3|4
1652445600000|2022-05-13 12:40:00|29822.7|29787.7|29822.7|29787.7|29822.7|29787.7|29822.7|29787.7|1
1652445900000|2022-05-13 12:45:00|29820.4|29785.4|29819.3|29784.3|29820.4|29785.4|29819.3|29784.3|2
1652446200000|2022-05-13 12:50:00|29818.8|29783.8|29817.7|29782.7|29818.8|29783.8|29816.8|29781.8|5
1652446500000|2022-05-13 12:55:00|29821.7|29786.7|29821.7|29786.7|29821.7|29786.7|29821.7|29786.7|1
1652446800000|2022-05-13 13:00:00|29822.4|29787.4|29820.5|29785.5|29826.5|29791.5|29811.5|29776.5|40
1652447100000|2022-05-13 13:05:00|29820|29785|29813.6|29778.6|29820.5|29792|29809.5|29777.7|75
1652447400000|2022-05-13 13:10:00|29813.1|29778.1|29823|29788|29825.1|29790.1|29813.1|29778.1|19
1652447700000|2022-05-13 13:15:00|29824|29789|29830|29795|29830|29795|29823|29788|27
1652448300000|2022-05-13 13:25:00|29831.3|29796.3|29834.3|29799.3|29834.9|29800.8|29815.8|29791.3|17
1652448600000|2022-05-13 13:30:00|29829.1|29794.1|29828.9|29793.9|29829.1|29794.1|29826.9|29791.9|5
1652448900000|2022-05-13 13:35:00|29828.3|29793.3|29826.9|29791.9|29828.3|29793.3|29826.9|29791.9|3
1652449200000|2022-05-13 13:40:00|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|1
1652449500000|2022-05-13 13:45:00|29826.9|29791.9|29826.9|29791.9|29826.9|29791.9|29826.9|29791.9|1
1652449800000|2022-05-13 13:50:00|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|29826.3|29791.3|1
1652450100000|2022-05-13 13:55:00|29825.3|29790.3|29814.5|29779.5|29825.3|29790.3|29813|29778|19
1652450400000|2022-05-13 14:00:00|29815.8|29780.8|29814.7|29779.7|29822.8|29794.8|29808.5|29779.5|25
1652450700000|2022-05-13 14:05:00|29806.7|29786.7|29798.5|29763.5|29815.5|29786.7|29785|29750|30
1652451000000|2022-05-13 14:10:00|29797.4|29762.4|29798.2|29763.2|29800.7|29765.7|29797.4|29759|9
1652451300000|2022-05-13 14:15:00|29795.7|29760.7|29794.2|29759.2|29795.7|29760.7|29792.7|29757.7|11
1652451600000|2022-05-13 14:20:00|29792.7|29757.7|29775|29740|29797.2|29762.2|29774|29739|43
1652451900000|2022-05-13 14:25:00|29774.5|29739.5|29774.5|29739.5|29775|29740|29774.5|29739.5|3
1652452200000|2022-05-13 14:30:00|29775.5|29740.5|29779|29744|29780|29745|29775.5|29740.5|12
1652452500000|2022-05-13 14:35:00|29779.5|29744.5|29779.5|29744.5|29779.5|29744.5|29763.5|29735.5|45
1652452800000|2022-05-13 14:40:00|29779|29744|29777.5|29742.5|29779.5|29744.5|29775.5|29740.5|14
1652453100000|2022-05-13 14:45:00|29777|29742|29776|29741|29780|29745|29774|29739|23
1652453400000|2022-05-13 14:50:00|29776.5|29741.5|29781.5|29746.5|29782.5|29747.5|29776.5|29741.5|16
1652453700000|2022-05-13 14:55:00|29780.5|29745.5|29782|29747|29784.5|29749.5|29774|29739|22
1652454000000|2022-05-13 15:00:00|29781.5|29746.5|29788|29753|29788|29753|29781.5|29746.5|10
1652454300000|2022-05-13 15:05:00|29787.5|29752.5|29787|29752|29787.5|29752.5|29787|29752|2
1652454600000|2022-05-13 15:10:00|29787.5|29752.5|29785.5|29750.5|29788|29753|29785.5|29750.5|13
1652454900000|2022-05-13 15:15:00|29786|29751|29784.6|29749.6|29786.5|29751.5|29784|29749|10
1652455200000|2022-05-13 15:20:00|29784.3|29749.3|29785.5|29750.5|29785.5|29759|29776.5|29749.3|29
1652455500000|2022-05-13 15:25:00|29773|29753|29775|29740|29781.7|29753|29771.8|29738.5|18
1652455800000|2022-05-13 15:30:00|29776|29741|29776|29741|29777.6|29742.6|29776|29741|3
1652456100000|2022-05-13 15:35:00|29775.6|29740.6|29774|29739|29775.6|29740.6|29772.6|29737.6|8
1652456400000|2022-05-13 15:40:00|29775.6|29740.6|29775|29740|29776|29741|29775|29740|3
1652457300000|2022-05-13 15:55:00|29770.5|29750.5|29777.6|29742.6|29779.5|29750.5|29770.5|29742.6|10
1652457900000|2022-05-13 16:05:00|29777.5|29742.5|29776.6|29741.6|29777.5|29742.5|29776.6|29741.6|2
1652459400000|2022-05-13 16:30:00|29776.5|29741.5|29777.8|29742.8|29777.8|29742.8|29776.5|29741.5|4
1652460600000|2022-05-13 16:50:00|29777|29742|29776.7|29741.7|29777|29742|29776|29741|11
1652460900000|2022-05-13 16:55:00|29777.5|29742.5|29784|29749|29786.2|29751.2|29776.7|29741.7|17
1652461200000|2022-05-13 17:00:00|29784.2|29749.2|29779.5|29744.5|29787.6|29752.6|29777.1|29742.1|27
1652461500000|2022-05-13 17:05:00|29779|29744|29781.1|29746.1|29782.1|29747.1|29779|29744|8
1652461800000|2022-05-13 17:10:00|29781.6|29746.6|29781.5|29746.5|29782.2|29747.2|29781.5|29746.5|5
1652462100000|2022-05-13 17:15:00|29781.1|29746.1|29776.1|29741.1|29781.1|29746.1|29776.1|29741.1|11
1652462400000|2022-05-13 17:20:00|29776.6|29741.6|29776.5|29741.5|29777|29742|29776.5|29741.5|3
1652462700000|2022-05-13 17:25:00|29776.1|29741.1|29779.3|29744.3|29780.5|29752.5|29768.1|29740.6|88
1652463000000|2022-05-13 17:30:00|29778.8|29743.8|29779.3|29744.3|29780|29745|29778.8|29743.8|70
1652463300000|2022-05-13 17:35:00|29778.8|29743.8|29784.4|29749.4|29785|29750|29778.8|29743.8|64
1652463600000|2022-05-13 17:40:00|29784.5|29749.5|29784.9|29749.9|29785.5|29750.5|29784.4|29749.4|36
1652464200000|2022-05-13 17:50:00|29785.4|29750.4|29785.4|29750.4|29785.4|29750.4|29785.4|29750.4|1
1652464500000|2022-05-13 17:55:00|29785.8|29750.8|29792.3|29757.3|29792.3|29757.3|29785.4|29750.4|10
1652464800000|2022-05-13 18:00:00|29794.3|29759.3|29797.8|29762.8|29797.8|29762.8|29794.3|29759.3|3
1652465100000|2022-05-13 18:05:00|29795|29760|29793.6|29758.6|29795|29760|29793.6|29758.6|2
1652465400000|2022-05-13 18:10:00|29792.6|29757.6|29788.2|29753.2|29792.8|29757.8|29787|29752|6
1652465700000|2022-05-13 18:15:00|29788.7|29753.7|29784.5|29749.5|29788.8|29753.8|29784.1|29749.1|22
1652466300000|2022-05-13 18:25:00|29784|29749|29784|29749|29784|29749|29784|29749|1
1652466900000|2022-05-13 18:35:00|29784.5|29749.5|29784.5|29749.5|29784.5|29749.5|29784.5|29749.5|1
1652467200000|2022-05-13 18:40:00|29784|29749|29784.5|29749.5|29784.5|29749.5|29784|29749|6
1652467500000|2022-05-13 18:45:00|29784|29749|29783.8|29748.8|29784.5|29749.5|29782.8|29747.8|12
1652467800000|2022-05-13 18:50:00|29783.6|29748.6|29777.5|29742.5|29783.6|29748.6|29777.5|29742.5|12
1652468100000|2022-05-13 18:55:00|29777|29742|29777.5|29742.5|29777.5|29742.5|29777|29742|4
1652468400000|2022-05-13 19:00:00|29777|29742|29774.5|29739.5|29779.2|29744.2|29769.6|29734.6|34
1652468700000|2022-05-13 19:05:00|29772.8|29737.8|29772.3|29737.3|29773.3|29738.3|29772.3|29737.3|4
1652469300000|2022-05-13 19:15:00|29771.8|29736.8|29772.5|29737.5|29772.5|29737.5|29771.8|29736.8|6
1652469600000|2022-05-13 19:20:00|29772.8|29737.8|29771.8|29736.8|29772.8|29737.8|29771.8|29736.8|19
1652471100000|2022-05-13 19:45:00|29771.5|29736.5|29771.5|29736.5|29772.3|29737.3|29767.1|29732.1|12
1652471400000|2022-05-13 19:50:00|29755.9|29720.9|29754.6|29719.6|29757|29722|29748.8|29713.8|23
1652471700000|2022-05-13 19:55:00|29754.1|29719.1|29759.6|29724.6|29762.3|29727.3|29750.8|29715.8|21
1652661000000|2022-05-16 00:30:00|29780|29733|29780|29733|29780|29733|29780|29733|1
1652661900000|2022-05-16 00:45:00|29766|29724|29761|29719|29766|29724|29761|29719|2
1652662200000|2022-05-16 00:50:00|29746|29704|29740.4|29698.4|29746|29704|29740.4|29698.4|2
1652662500000|2022-05-16 00:55:00|29738.4|29696.4|29738.4|29696.4|29738.4|29696.4|29738.4|29696.4|1
1652662800000|2022-05-16 01:00:00|29701|29659|29740.6|29705.6|29751.4|29711.7|29701|29659|10
1652663100000|2022-05-16 01:05:00|29741.6|29706.6|29731.3|29696.3|29752.5|29717.5|29708.1|29666.1|45
1652663400000|2022-05-16 01:10:00|29729.3|29694.3|29726|29691|29730|29695|29721.8|29686.8|17
1652663700000|2022-05-16 01:15:00|29726.5|29691.5|29734|29699|29735.8|29700.8|29726.1|29691.1|22
1652664000000|2022-05-16 01:20:00|29734.1|29699.1|29736.5|29716.5|29744|29716.5|29731.4|29699|48
1652664300000|2022-05-16 01:25:00|29736|29716|29736.2|29716.2|29736.5|29716.5|29736|29716|5
1652664600000|2022-05-16 01:30:00|29735.5|29715.5|29738.5|29718.5|29760|29730|29735.5|29715.5|54
1652664900000|2022-05-16 01:35:00|29745.5|29710.5|29750.5|29730.5|29751|29731|29745.4|29710.5|23
1652665200000|2022-05-16 01:40:00|29750|29730|29759.5|29724.5|29759.5|29730|29749.4|29722|14
1652665500000|2022-05-16 01:45:00|29759|29724|29764.5|29729.5|29764.5|29729.5|29759|29724|25
1652665800000|2022-05-16 01:50:00|29764|29729|29778.5|29743.5|29778.5|29743.5|29764|29729|31
1652666100000|2022-05-16 01:55:00|29779|29744|29784|29749|29784|29749|29775|29740|31
1652666400000|2022-05-16 02:00:00|29783.5|29748.5|29775.3|29755.3|29783.5|29757|29773.5|29748.5|25
1652666700000|2022-05-16 02:05:00|29775.8|29755.8|29774.8|29754.8|29775.8|29755.8|29772.4|29752.4|13
1652667000000|2022-05-16 02:10:00|29777.3|29757.3|29774.8|29754.8|29777.8|29757.8|29774.3|29754.3|8
1652667300000|2022-05-16 02:15:00|29775|29755|29772.8|29752.8|29775|29755|29772|29752|11
1652667600000|2022-05-16 02:20:00|29772.7|29752.7|29772.3|29752.3|29772.8|29752.8|29771.5|29751.5|18
1652667900000|2022-05-16 02:25:00|29772|29752|29770|29750|29773.5|29753.5|29770|29750|19
1652668200000|2022-05-16 02:30:00|29769.5|29749.5|29767.3|29747.3|29770|29750|29766.4|29746.4|23
1652668500000|2022-05-16 02:35:00|29767.6|29747.6|29767.3|29747.3|29767.6|29747.6|29766.8|29746.8|23
1652668800000|2022-05-16 02:40:00|29768|29748|29776.4|29756.4|29777.4|29757.4|29768|29748|16
1652669100000|2022-05-16 02:45:00|29777.4|29757.4|29775.5|29755.5|29784.5|29764.5|29775.5|29755.5|41
1652669400000|2022-05-16 02:50:00|29775|29755|29777.4|29757.4|29777.5|29757.5|29775|29755|11
1652669700000|2022-05-16 02:55:00|29776.4|29756.4|29771.1|29751.1|29777.4|29757.4|29770.8|29750.8|15
1652670000000|2022-05-16 03:00:00|29771|29751|29772|29752|29772.5|29752.5|29770|29750|8
1652670300000|2022-05-16 03:05:00|29772.5|29752.5|29786.5|29751.5|29786.5|29759.5|29772.1|29751.5|23
1652670600000|2022-05-16 03:10:00|29786|29751|29779|29759|29786|29759|29777|29750|14
1652670900000|2022-05-16 03:15:00|29779.5|29759.5|29777.3|29757.3|29779.8|29759.8|29777.3|29757.3|13
1652671200000|2022-05-16 03:20:00|29778.3|29758.3|29788.5|29768.5|29804|29784|29777.8|29757.8|55
1652671500000|2022-05-16 03:25:00|29793.1|29773.1|29794|29774|29803.8|29783.8|29790.5|29770.5|42
1652671800000|2022-05-16 03:30:00|29793.4|29773.4|29799.8|29779.8|29802.3|29782.3|29793|29773|32
1652672100000|2022-05-16 03:35:00|29799.3|29779.3|29808|29788|29819.3|29792.3|29797.8|29777.8|68
1652672400000|2022-05-16 03:40:00|29807.4|29787.4|29807.1|29787.1|29808|29788|29807.1|29787.1|11
1652672700000|2022-05-16 03:45:00|29806.6|29786.6|29806.8|29786.8|29806.8|29786.8|29803.8|29783.8|16
1652673000000|2022-05-16 03:50:00|29804.3|29784.3|29804.8|29784.8|29807.3|29787.3|29802.8|29782.8|38
1652673300000|2022-05-16 03:55:00|29805.3|29785.3|29808.3|29788.3|29808.3|29788.3|29803.8|29783.8|13
1652673600000|2022-05-16 04:00:00|29807.8|29787.8|29806.8|29786.8|29807.8|29787.8|29805.3|29785.3|14
1652673900000|2022-05-16 04:05:00|29805.1|29785.1|29808.3|29788.3|29811.5|29791.5|29803.6|29783.6|17
1652674200000|2022-05-16 04:10:00|29807.8|29787.8|29807.6|29787.6|29812.5|29792.5|29807.6|29787.6|26
1652674500000|2022-05-16 04:15:00|29807.1|29787.1|29807.3|29787.3|29807.3|29787.3|29807.1|29787.1|5
1652674800000|2022-05-16 04:20:00|29810.8|29790.8|29808|29788|29810.8|29790.8|29808|29788|6
1652675100000|2022-05-16 04:25:00|29808.5|29788.5|29807.8|29787.8|29808.5|29788.5|29807.3|29787.3|9
1652675400000|2022-05-16 04:30:00|29807.3|29787.3|29807.3|29787.3|29807.3|29787.3|29807.1|29787.1|3
1652676000000|2022-05-16 04:40:00|29806.8|29786.8|29806.8|29786.8|29806.8|29786.8|29806.8|29786.8|1
1652676300000|2022-05-16 04:45:00|29806.5|29786.5|29807|29787|29807|29787|29806.5|29786.5|2
1652676900000|2022-05-16 04:55:00|29806.5|29786.5|29806.5|29786.5|29806.5|29786.5|29806.5|29786.5|1
1652677200000|2022-05-16 05:00:00|29803|29783|29799.5|29779.5|29803|29783|29799|29779|52
1652677500000|2022-05-16 05:05:00|29799|29779|29789|29754|29800|29780|29778.7|29748.3|68
1652677800000|2022-05-16 05:10:00|29789.2|29754.2|29783.8|29763.8|29790|29764.7|29783.7|29754.2|6
1652678100000|2022-05-16 05:15:00|29783.5|29763.5|29780.1|29760.1|29789.5|29769.5|29779.5|29759.5|34
1652678400000|2022-05-16 05:20:00|29779.6|29759.6|29778.2|29758.2|29784.2|29764.2|29776.5|29756.5|37
1652678700000|2022-05-16 05:25:00|29780.4|29760.4|29787.5|29767.5|29788.5|29768.5|29780.4|29760.4|17
1652679000000|2022-05-16 05:30:00|29786|29766|29789.8|29769.8|29802.5|29778|29786|29766|40
1652679300000|2022-05-16 05:35:00|29790.3|29770.3|29788.3|29768.3|29790.3|29770.3|29787.3|29767.3|8
1652679600000|2022-05-16 05:40:00|29787.8|29767.8|29788.8|29768.8|29789.3|29769.3|29787.8|29767.8|10
1652679900000|2022-05-16 05:45:00|29788.3|29768.3|29783.2|29763.2|29788.3|29768.3|29783.2|29763.2|5
1652680200000|2022-05-16 05:50:00|29783.3|29763.3|29775.3|29755.3|29783.3|29763.3|29773.8|29753.8|34
1652680500000|2022-05-16 05:55:00|29775.8|29755.8|29771|29751|29779.1|29759.1|29767.7|29747.7|35
1652680800000|2022-05-16 06:00:00|29770.3|29750.3|29769.4|29749.4|29771.4|29751.4|29765.2|29745.2|20
1652681100000|2022-05-16 06:05:00|29770.8|29750.8|29772.3|29752.3|29773.3|29753.3|29770.8|29750.8|11
1652681400000|2022-05-16 06:10:00|29772.7|29752.7|29775.3|29755.3|29777.7|29757.7|29772.7|29752.7|19
1652681700000|2022-05-16 06:15:00|29774.7|29754.7|29769.2|29749.2|29781.1|29761.1|29769.2|29749.2|28
1652682000000|2022-05-16 06:20:00|29769.3|29749.3|29771.5|29751.5|29771.8|29751.8|29768.9|29748.9|13
1652682300000|2022-05-16 06:25:00|29771.1|29751.1|29766.7|29746.7|29774.7|29754.7|29766.4|29746.4|33
1652682600000|2022-05-16 06:30:00|29766.4|29746.4|29765.3|29730.3|29766.8|29746.8|29755.5|29730|29
1652682900000|2022-05-16 06:35:00|29764.8|29729.8|29760.8|29740.8|29765.6|29741|29759.5|29729.8|14
1652683200000|2022-05-16 06:40:00|29758|29738|29760.7|29740.7|29766.8|29741.4|29757.5|29731.6|23
1652683500000|2022-05-16 06:45:00|29761.2|29741.2|29771|29751|29772.8|29752.8|29761.2|29741.2|30
1652683800000|2022-05-16 06:50:00|29769|29749|29781|29761|29791|29761|29769|29746.8|38
1652684100000|2022-05-16 06:55:00|29789.8|29754.8|29785.5|29750.5|29792|29761|29781|29750.5|25
1652684400000|2022-05-16 07:00:00|29786.5|29751.5|29777|29757|29786.5|29757|29770.8|29745|20
1652684700000|2022-05-16 07:05:00|29777.5|29757.5|29786.5|29751.5|29786.5|29758.5|29777.5|29750.5|10
1652685000000|2022-05-16 07:10:00|29779.5|29759.5|29788.5|29753.5|29788.5|29759.5|29779.5|29751.5|5
1652685300000|2022-05-16 07:15:00|29788.7|29753.7|29784.5|29749.5|29792|29771.4|29780.1|29749.5|29
1652685600000|2022-05-16 07:20:00|29784|29749|29773.5|29753.5|29792|29760|29773.5|29749|20
1652685900000|2022-05-16 07:25:00|29780.5|29745.5|29767.5|29747.5|29783|29753|29767.5|29742.7|21
1652686200000|2022-05-16 07:30:00|29767.7|29747.7|29766.7|29746.7|29767.7|29747.7|29764.6|29744.6|17
1652686500000|2022-05-16 07:35:00|29766.4|29746.4|29764.6|29744.6|29766.4|29746.4|29764.4|29744.4|10
1652686800000|2022-05-16 07:40:00|29765|29745|29766.7|29746.7|29767.8|29747.8|29765|29745|8
1652687100000|2022-05-16 07:45:00|29767.2|29747.2|29767.2|29747.2|29768|29748|29767.2|29747.2|3
1652687400000|2022-05-16 07:50:00|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|29766.7|29746.7|1
1652687700000|2022-05-16 07:55:00|29767.2|29747.2|29766.7|29746.7|29767.2|29747.2|29766.7|29746.7|2
1652688000000|2022-05-16 08:00:00|29767.2|29747.2|29767.8|29747.8|29768|29748|29767.2|29747.2|3
1652688600000|2022-05-16 08:10:00|29767|29747|29761.4|29741.4|29767|29747|29761.4|29729.5|18
1652689500000|2022-05-16 08:25:00|29767|29747|29766.4|29746.4|29767|29747|29765.4|29745.4|4
1652689800000|2022-05-16 08:30:00|29766.5|29746.5|29761.5|29741.5|29766.5|29746.5|29761.5|29741.5|6
1652690100000|2022-05-16 08:35:00|29761.7|29741.7|29762.5|29742.5|29762.5|29742.5|29761.7|29741.7|4
1652690400000|2022-05-16 08:40:00|29773|29738|29771|29736|29774.5|29743.5|29763.5|29734|18
1652690700000|2022-05-16 08:45:00|29770.5|29735.5|29762.5|29742.5|29770.5|29742.5|29762.5|29734.5|3
1652691000000|2022-05-16 08:50:00|29763|29743|29762.5|29742.5|29763|29743|29762.5|29742.5|2
1652691300000|2022-05-16 08:55:00|29763|29743|29763|29743|29763.5|29743.5|29763|29743|3
1652691900000|2022-05-16 09:05:00|29763.5|29743.5|29780.5|29745.5|29783|29748.5|29763.5|29743.5|26
1652692200000|2022-05-16 09:10:00|29781|29746|29765.5|29745.5|29781|29746.5|29765.5|29737|25
1652692500000|2022-05-16 09:15:00|29766|29746|29766.5|29746.5|29766.5|29746.5|29765.5|29745.5|8
1652693100000|2022-05-16 09:25:00|29766|29746|29772.5|29737.5|29772.5|29746|29764.5|29737.5|5
1652693400000|2022-05-16 09:30:00|29772|29737|29772|29737|29772|29737|29772|29737|1
1652693700000|2022-05-16 09:35:00|29772.5|29737.5|29766.5|29746.5|29774.5|29747|29766|29737.5|10
1652694000000|2022-05-16 09:40:00|29767|29747|29766.7|29746.7|29767.5|29747.5|29766.5|29746.5|16
1652694300000|2022-05-16 09:45:00|29766.5|29746.5|29766.7|29746.7|29767|29747|29766.5|29746.5|18
1652694600000|2022-05-16 09:50:00|29767.2|29747.2|29766.7|29746.7|29767.2|29747.2|29766.7|29746.7|8
1652694900000|2022-05-16 09:55:00|29767.5|29747.5|29791|29756|29791|29756|29767|29747|20
1652695200000|2022-05-16 10:00:00|29788|29753|29788|29753|29789.1|29754.1|29786.3|29751.3|11
1652695800000|2022-05-16 10:10:00|29796|29754|29788|29753|29796|29754|29788|29753|2
1652698500000|2022-05-16 10:55:00|29789.5|29754.5|29789.5|29754.5|29789.5|29754.5|29789.5|29754.5|1
1652698800000|2022-05-16 11:00:00|29790|29755|29791.5|29756.5|29791.5|29756.5|29790|29755|2
1652699400000|2022-05-16 11:10:00|29780.3|29745.3|29778.3|29743.3|29780.3|29745.3|29778.3|29743.3|4
1652699700000|2022-05-16 11:15:00|29778.8|29743.8|29797.3|29762.3|29797.3|29762.3|29777.5|29742.5|6
1652700000000|2022-05-16 11:20:00|29793.7|29758.7|29792.5|29757.5|29793.7|29758.7|29792.5|29757.5|4
1652700600000|2022-05-16 11:30:00|29792.6|29757.6|29794.3|29759.3|29796.7|29761.7|29792.5|29757.5|4
1652700900000|2022-05-16 11:35:00|29788.7|29753.7|29754.3|29734.3|29788.8|29753.8|29754.3|29734.3|16
1652701200000|2022-05-16 11:40:00|29754.4|29734.4|29755.3|29735.3|29762.8|29742.2|29752.9|29727.8|37
1652701500000|2022-05-16 11:45:00|29756.8|29736.8|29759.1|29739.1|29759.4|29739.4|29756.8|29736.8|3
1652701800000|2022-05-16 11:50:00|29759.2|29739.2|29756.8|29736.8|29759.4|29739.4|29756.8|29736.8|11
1652702100000|2022-05-16 11:55:00|29760.5|29725.5|29757.3|29737.3|29760.5|29737.3|29756.8|29725.5|4
1652702400000|2022-05-16 12:00:00|29757.6|29737.6|29755.4|29735.4|29772.2|29737.6|29753.7|29733.7|28
1652702700000|2022-05-16 12:05:00|29753|29733|29756.3|29736.3|29757|29737|29753|29733|5
1652703000000|2022-05-16 12:10:00|29756.7|29736.7|29786.1|29751.1|29786.1|29752.2|29756.7|29734.8|37
1652703300000|2022-05-16 12:15:00|29771.2|29751.2|29773.2|29753.2|29773.2|29753.2|29758|29738|13
1652703600000|2022-05-16 12:20:00|29773.7|29753.7|29762.2|29742.2|29779.7|29753.7|29762.2|29738.7|30
1652703900000|2022-05-16 12:25:00|29761.7|29741.7|29764.6|29729.6|29766.9|29741.7|29759.9|29729.6|15
1652704200000|2022-05-16 12:30:00|29765.1|29730.1|29761.7|29741.7|29767.4|29741.7|29760.5|29730.1|29
1652704500000|2022-05-16 12:35:00|29761.6|29741.6|29758|29738|29761.6|29741.6|29758|29738|2
1652704800000|2022-05-16 12:40:00|29756|29736|29753.6|29733.6|29758|29738|29753.4|29733.4|12
1652705100000|2022-05-16 12:45:00|29754.7|29734.7|29754.3|29734.3|29757.6|29737.6|29754.3|29734.3|13
1652705400000|2022-05-16 12:50:00|29753.3|29733.3|29750.7|29730.7|29754|29734|29749.1|29729.1|26
1652705700000|2022-05-16 12:55:00|29750.1|29730.1|29749.4|29729.4|29750.7|29730.7|29745.6|29725.6|23
1652706000000|2022-05-16 13:00:00|29749.3|29729.3|29749|29729|29749.3|29729.3|29744.5|29724.5|7
1652706300000|2022-05-16 13:05:00|29746.5|29726.5|29747|29727|29761|29733.5|29745.5|29715|43
1652706600000|2022-05-16 13:10:00|29752|29717|29741.5|29721.5|29752|29722|29741.5|29716.5|7
1652706900000|2022-05-16 13:15:00|29742.5|29722.5|29754|29719|29754.5|29725|29742.5|29715.5|10
1652707200000|2022-05-16 13:20:00|29751.5|29716.5|29742.5|29722.5|29751.5|29722.5|29742.5|29716.5|2
1652707500000|2022-05-16 13:25:00|29742|29722|29745.5|29725.5|29746.5|29726.5|29741.5|29721.5|9
1652707800000|2022-05-16 13:30:00|29745|29725|29744.5|29724.5|29745|29725|29744.5|29724.5|4
1652708400000|2022-05-16 13:40:00|29745.5|29725.5|29745|29725|29745.5|29725.5|29744.8|29724.8|8
1652708700000|2022-05-16 13:45:00|29744.8|29724.8|29746|29726|29746|29726|29744.8|29724.8|8
1652709000000|2022-05-16 13:50:00|29747|29727|29745.8|29725.8|29749|29729|29745.8|29725.8|11
1652709300000|2022-05-16 13:55:00|29745.3|29725.3|29745.3|29725.3|29745.3|29725.3|29745.3|29725.3|1
1652709600000|2022-05-16 14:00:00|29745.8|29725.8|29746.7|29726.7|29746.7|29726.7|29745.3|29725.3|5
1652709900000|2022-05-16 14:05:00|29746.2|29726.2|29744.5|29724.5|29748.3|29728.3|29744.5|29724.5|10
1652710200000|2022-05-16 14:10:00|29745.8|29725.8|29749.8|29729.8|29756.5|29729.8|29742.3|29721|24
1652710500000|2022-05-16 14:15:00|29759.3|29724.3|29754.6|29719.6|29760|29725|29754.6|29719.6|17
1652710800000|2022-05-16 14:20:00|29754.3|29719.3|29754.8|29719.8|29757|29726.5|29746.5|29719|12
1652711100000|2022-05-16 14:25:00|29757|29722|29756|29721|29757|29722|29754.4|29719.4|4
1652711400000|2022-05-16 14:30:00|29755|29720|29743.3|29723.3|29755|29725.8|29742.8|29717.8|13
1652711700000|2022-05-16 14:35:00|29744.3|29724.3|29743|29723|29744.8|29724.8|29743|29723|8
1652712300000|2022-05-16 14:45:00|29743.4|29723.4|29742.5|29722.5|29743.4|29723.4|29742.4|29722.4|5
1652712600000|2022-05-16 14:50:00|29742.4|29722.4|29746.3|29726.3|29746.3|29726.3|29742.4|29722.4|6
1652712900000|2022-05-16 14:55:00|29746.8|29726.8|29745|29725|29754.6|29726.8|29745|29718.3|10
1652713200000|2022-05-16 15:00:00|29744.7|29724.7|29744.5|29724.5|29745.5|29725.5|29744.4|29724.4|15
1652713500000|2022-05-16 15:05:00|29744|29724|29744|29724|29745|29725|29744|29724|7
1652713800000|2022-05-16 15:10:00|29743.5|29723.5|29743|29723|29743.5|29723.5|29742.5|29722.5|4
1652714100000|2022-05-16 15:15:00|29742.3|29722.3|29736.5|29716.5|29742.3|29722.3|29735.3|29715.3|18
1652714400000|2022-05-16 15:20:00|29737|29717|29736.8|29716.8|29737|29717|29735.3|29715.3|7
1652714700000|2022-05-16 15:25:00|29737|29717|29745.6|29710.6|29745.6|29717.5|29737|29710.6|3
1652715300000|2022-05-16 15:35:00|29747.6|29712.6|29745|29710|29747.6|29712.6|29745|29710|2
1652715600000|2022-05-16 15:40:00|29747.6|29712.6|29746.4|29711.4|29748.6|29713.6|29738|29703|16
1652715900000|2022-05-16 15:45:00|29746|29711|29744.3|29709.3|29746|29711|29743.4|29708.4|12
1652716200000|2022-05-16 15:50:00|29743.5|29708.5|29744.3|29709.3|29744.3|29709.3|29743.5|29708.5|6
1652716500000|2022-05-16 15:55:00|29744.8|29709.8|29744.3|29709.3|29744.8|29709.8|29744.3|29709.3|2
1652716800000|2022-05-16 16:00:00|29744.8|29709.8|29744.5|29709.5|29744.8|29709.8|29744.3|29709.3|11
1652717100000|2022-05-16 16:05:00|29745.6|29710.6|29745.6|29710.6|29745.6|29710.6|29745.6|29710.6|1
1652717400000|2022-05-16 16:10:00|29745.5|29710.5|29744.6|29709.6|29745.5|29710.5|29743.6|29708.6|4
1652717700000|2022-05-16 16:15:00|29745|29710|29744.6|29709.6|29745|29710|29744.6|29709.6|2
1652718000000|2022-05-16 16:20:00|29746|29711|29746|29711|29746|29711|29746|29711|1
1652718300000|2022-05-16 16:25:00|29746.2|29711.2|29746|29711|29746.2|29711.2|29746|29711|4
1652718600000|2022-05-16 16:30:00|29745.9|29710.9|29755.6|29720.6|29758|29723|29745.9|29710.9|19
1652718900000|2022-05-16 16:35:00|29757|29722|29756|29721|29757|29722|29756|29721|2
1652719200000|2022-05-16 16:40:00|29755.6|29720.6|29755.6|29720.6|29755.6|29720.6|29755.6|29720.6|1
1652719800000|2022-05-16 16:50:00|29755|29720|29743.1|29708.1|29755|29726.2|29743.1|29708.1|22
1652720100000|2022-05-16 16:55:00|29743.6|29708.6|29744.1|29709.1|29744.6|29709.6|29743.5|29708.5|8
1652720400000|2022-05-16 17:00:00|29743.6|29708.6|29743.1|29708.1|29744.1|29709.1|29743.1|29708.1|14
1652720700000|2022-05-16 17:05:00|29742.6|29707.6|29744.1|29709.1|29744.1|29709.1|29742.6|29707.6|6
1652721300000|2022-05-16 17:15:00|29747|29712|29744.1|29709.1|29747|29712|29744.1|29709.1|3
1652722200000|2022-05-16 17:30:00|29743.9|29708.9|29743.9|29708.9|29743.9|29708.9|29743.9|29708.9|1
1652722800000|2022-05-16 17:40:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|2
1652723100000|2022-05-16 17:45:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|2
1652723700000|2022-05-16 17:55:00|29744.1|29709.1|29743.9|29708.9|29744.1|29709.1|29743.9|29708.9|4
1652724000000|2022-05-16 18:00:00|29746|29711|29746|29711|29746|29711|29746|29711|1
1652725800000|2022-05-16 18:30:00|29745.8|29710.8|29744.4|29709.4|29745.8|29716.4|29735.9|29708.9|9
1652726100000|2022-05-16 18:35:00|29746|29711|29744.4|29709.4|29746|29711|29744.2|29709.2|6
1652726400000|2022-05-16 18:40:00|29746|29711|29737.4|29702.4|29746|29711|29736|29701|5
1652747400000|2022-05-17 00:30:00|29730|29695|29730|29695|29730|29695|29730|29695|1
1652747700000|2022-05-17 00:35:00|29731|29696|29730|29695|29731|29696|29730|29695|4
1652748000000|2022-05-17 00:40:00|29730.5|29695.5|29729.5|29694.5|29730.5|29695.5|29729.5|29694.5|2
1652748300000|2022-05-17 00:45:00|29728|29693|29726.5|29691.5|29728|29693|29726.5|29691.5|2
1652748600000|2022-05-17 00:50:00|29725|29690|29725.5|29690.5|29725.5|29690.5|29725|29690|2
1652748900000|2022-05-17 00:55:00|29725|29690|29708|29666|29726.5|29691.5|29674.2|29632.2|15
1652749200000|2022-05-17 01:00:00|29708.4|29666.4|29717.5|29682.5|29718|29683|29707.6|29665.6|31
1652749500000|2022-05-17 01:05:00|29718|29683|29734|29699|29734|29699|29718|29683|18
1652749800000|2022-05-17 01:10:00|29737.5|29702.5|29734.5|29699.5|29741.6|29707.5|29727.5|29698.5|24
1652750100000|2022-05-17 01:15:00|29734|29699|29744.5|29724.5|29744.5|29724.5|29723.4|29699|18
1652750400000|2022-05-17 01:20:00|29743.5|29723.5|29732.8|29712.8|29744.5|29724.5|29732.8|29712.8|28
1652750700000|2022-05-17 01:25:00|29733|29713|29714|29694|29733.3|29713.3|29714|29694|27
1652751000000|2022-05-17 01:30:00|29714.2|29694.2|29703.5|29683.5|29726|29699.1|29703.5|29683.5|70
1652751300000|2022-05-17 01:35:00|29701.9|29681.9|29690|29670|29701.9|29681.9|29684.2|29664.2|50
1652751600000|2022-05-17 01:40:00|29689.6|29669.6|29701.2|29681.2|29701.7|29681.7|29689.6|29669.6|22
1652751900000|2022-05-17 01:45:00|29700.3|29680.3|29704.6|29684.6|29711.7|29691.7|29700|29680|51
1652752200000|2022-05-17 01:50:00|29705.1|29685.1|29718.8|29698.8|29718.8|29698.8|29704|29684|47
1652752500000|2022-05-17 01:55:00|29715.3|29695.3|29711.5|29691.5|29717.8|29697.8|29702.1|29682.1|121
1652752800000|2022-05-17 02:00:00|29708.8|29688.8|29709.1|29689.1|29712|29692|29702.2|29682.2|67
1652753100000|2022-05-17 02:05:00|29706.9|29686.9|29706.5|29686.5|29711.5|29691.5|29703|29683|58
1652753400000|2022-05-17 02:10:00|29706.9|29686.9|29712.3|29692.3|29712.3|29692.3|29706.9|29686.9|15
1652753700000|2022-05-17 02:15:00|29712.1|29692.1|29717.3|29697.3|29718.5|29698.5|29707.3|29687.3|80
1652754000000|2022-05-17 02:20:00|29715.4|29695.4|29708|29688|29715.4|29695.4|29708|29688|96
1652754300000|2022-05-17 02:25:00|29708.4|29688.4|29699.7|29679.7|29708.4|29688.4|29699.7|29679.7|52
1652754600000|2022-05-17 02:30:00|29700.2|29680.2|29698|29678|29701.9|29681.9|29697.4|29677.4|27
1652754900000|2022-05-17 02:35:00|29697.9|29677.9|29692.6|29672.6|29697.9|29677.9|29692.6|29672.6|20
1652755200000|2022-05-17 02:40:00|29692.5|29672.5|29697.9|29677.9|29698.2|29678.2|29692.5|29672.5|50
1652755500000|2022-05-17 02:45:00|29698|29678|29698.9|29678.9|29698.9|29678.9|29698|29678|3
1652755800000|2022-05-17 02:50:00|29698.7|29678.7|29699.4|29679.4|29699.4|29679.4|29694.6|29674.6|21
1652756100000|2022-05-17 02:55:00|29699.1|29679.1|29691.5|29671.5|29702.2|29682.2|29691.5|29671.5|32
1652756400000|2022-05-17 03:00:00|29692|29672|29699|29679|29699|29679|29692|29672|24
1652756700000|2022-05-17 03:05:00|29699.5|29679.5|29698.5|29678.5|29699.5|29679.5|29696.5|29676.5|10
1652757000000|2022-05-17 03:10:00|29699|29679|29698|29678|29699|29679|29698|29678|11
1652757300000|2022-05-17 03:15:00|29697.5|29677.5|29698.5|29678.5|29698.5|29678.5|29697.5|29677.5|3
1652757600000|2022-05-17 03:20:00|29699|29679|29698|29678|29699|29679|29698|29678|8
1652757900000|2022-05-17 03:25:00|29694|29674|29691.3|29671.3|29694|29674|29690.7|29670.7|13
1652758200000|2022-05-17 03:30:00|29691.4|29671.4|29691.1|29671.1|29691.9|29671.9|29690.8|29670.8|5
1652758500000|2022-05-17 03:35:00|29692.7|29672.7|29691.2|29671.2|29693.4|29673.4|29691.2|29671.2|5
1652758800000|2022-05-17 03:40:00|29690.7|29670.7|29678.5|29658.5|29690.7|29670.7|29670.2|29650.2|39
1652759100000|2022-05-17 03:45:00|29679.4|29659.4|29675.1|29655.1|29679.8|29659.8|29675|29655|8
1652759400000|2022-05-17 03:50:00|29675.9|29655.9|29687.9|29667.9|29687.9|29667.9|29675.9|29655.9|21
1652759700000|2022-05-17 03:55:00|29688.4|29668.4|29688.4|29668.4|29688.4|29668.4|29687.9|29667.9|3
1652760000000|2022-05-17 04:00:00|29687.7|29667.7|29680.1|29660.1|29687.7|29667.7|29680.1|29660.1|36
1652760300000|2022-05-17 04:05:00|29680.6|29660.6|29683|29663|29683|29663|29680.6|29660.6|4
1652760600000|2022-05-17 04:10:00|29681.8|29661.8|29684.3|29664.3|29684.3|29664.3|29681.3|29661.3|14
1652760900000|2022-05-17 04:15:00|29684|29664|29678.4|29658.4|29684|29664|29678.4|29658.4|12
1652761200000|2022-05-17 04:20:00|29679.4|29659.4|29678.9|29658.9|29679.4|29659.4|29678.4|29658.4|5
1652761500000|2022-05-17 04:25:00|29679.4|29659.4|29683.3|29663.3|29683.8|29663.8|29679.4|29659.4|7
1652761800000|2022-05-17 04:30:00|29683.8|29663.8|29683.8|29663.8|29683.8|29663.8|29683.8|29663.8|1
1652762100000|2022-05-17 04:35:00|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|29678.9|29658.9|1
1652762400000|2022-05-17 04:40:00|29680.9|29660.9|29680.1|29660.1|29681.2|29661.2|29680.1|29660.1|5
1652762700000|2022-05-17 04:45:00|29681|29661|29680.5|29660.5|29681.5|29661.5|29679.2|29659.2|32
1652763000000|2022-05-17 04:50:00|29679.5|29659.5|29675.7|29655.7|29681.5|29661.5|29675.6|29655.6|42
1652763300000|2022-05-17 04:55:00|29675.8|29655.8|29675.4|29655.4|29675.8|29655.8|29671.9|29651.9|12
1652763600000|2022-05-17 05:00:00|29675.7|29655.7|29671.1|29651.1|29675.9|29655.9|29671.1|29651.1|25
1652763900000|2022-05-17 05:05:00|29670.9|29650.9|29671.5|29651.5|29672.2|29652.2|29667.4|29647.4|33
1652764200000|2022-05-17 05:10:00|29671.1|29651.1|29655.4|29635.4|29672|29652|29655|29635|45
1652764500000|2022-05-17 05:15:00|29654.2|29634.2|29642.5|29622.5|29654.2|29634.2|29638.9|29618.9|48
1652764800000|2022-05-17 05:20:00|29640|29620|29649.3|29629.3|29649.3|29629.3|29639.5|29619.5|12
1652765100000|2022-05-17 05:25:00|29649.1|29629.1|29635.8|29615.8|29649.1|29629.1|29634.5|29614.5|23
1652765400000|2022-05-17 05:30:00|29637|29617|29644.8|29624.8|29647.5|29627.5|29636.4|29616.4|18
1652765700000|2022-05-17 05:35:00|29645|29625|29649.7|29629.7|29649.8|29629.8|29644.7|29624.7|7
1652766000000|2022-05-17 05:40:00|29651.8|29631.8|29647.6|29627.6|29652.5|29632.5|29645.6|29625.6|14
1652766300000|2022-05-17 05:45:00|29647.1|29627.1|29637.4|29617.4|29647.6|29627.6|29637.4|29617.4|17
1652766600000|2022-05-17 05:50:00|29636.5|29616.5|29615.5|29595.5|29636.5|29616.5|29615.5|29595.5|40
1652766900000|2022-05-17 05:55:00|29614|29594|29616|29596|29624.4|29604.4|29614|29594|20
1652767200000|2022-05-17 06:00:00|29615.5|29595.5|29630.2|29610.2|29632.7|29612.7|29615|29595|25
1652767500000|2022-05-17 06:05:00|29629.9|29609.9|29643.1|29623.1|29643.2|29623.2|29628.4|29608.4|38
1652767800000|2022-05-17 06:10:00|29640.6|29620.6|29642.6|29622.6|29657.1|29637.1|29640.6|29620.6|35
1652768100000|2022-05-17 06:15:00|29642.9|29622.9|29641.4|29621.4|29649.3|29629.3|29641.4|29621.4|19
1652768400000|2022-05-17 06:20:00|29640|29620|29638.8|29618.8|29642.4|29622.4|29635.1|29615.1|34
1652768700000|2022-05-17 06:25:00|29639.1|29619.1|29639.1|29619.1|29639.1|29619.1|29639.1|29619.1|1
1652769000000|2022-05-17 06:30:00|29637.7|29617.7|29642|29622|29650.8|29630.8|29637.5|29617.5|17
1652769300000|2022-05-17 06:35:00|29641.1|29621.1|29626.7|29606.7|29641.1|29621.1|29624.7|29604.7|32
1652769600000|2022-05-17 06:40:00|29627|29607|29610.7|29590.7|29629|29609|29610.7|29590.7|24
1652769900000|2022-05-17 06:45:00|29611|29591|29610|29590|29611.1|29591.1|29596.3|29576.3|41
1652770200000|2022-05-17 06:50:00|29609.5|29589.5|29622.5|29602.5|29623.4|29603.4|29604.4|29584.4|49
1652770500000|2022-05-17 06:55:00|29623.4|29603.4|29616.3|29596.3|29623.5|29603.5|29609.3|29589.3|45
1652770800000|2022-05-17 07:00:00|29619.1|29599.1|29620.6|29600.6|29621.1|29601.1|29617.4|29597.4|25
1652771100000|2022-05-17 07:05:00|29620.4|29600.4|29611.3|29591.3|29621.3|29601.3|29610.4|29590.4|33
1652771400000|2022-05-17 07:10:00|29610.8|29590.8|29596|29576|29610.8|29590.8|29595|29575|24
1652771700000|2022-05-17 07:15:00|29595.5|29575.5|29598.4|29578.4|29606.2|29586.2|29595.5|29575.5|85
1652772000000|2022-05-17 07:20:00|29598.9|29578.9|29606.7|29586.7|29608.5|29588.5|29598.9|29578.9|45
1652772300000|2022-05-17 07:25:00|29605.5|29585.5|29607.4|29587.4|29607.9|29587.9|29601.1|29581.1|65
1652772600000|2022-05-17 07:30:00|29607|29587|29602|29582|29610.2|29590.2|29602|29582|27
1652772900000|2022-05-17 07:35:00|29607|29587|29612.2|29592.2|29615.3|29595.3|29606.9|29586.9|35
1652773200000|2022-05-17 07:40:00|29612.4|29592.4|29612.6|29592.6|29617.5|29597.5|29607.7|29587.7|40
1652773500000|2022-05-17 07:45:00|29612.5|29592.5|29617.5|29597.5|29617.5|29597.5|29612.5|29592.5|11
1652773800000|2022-05-17 07:50:00|29617.4|29597.4|29619.8|29599.8|29625|29605|29617.1|29597.1|33
1652774100000|2022-05-17 07:55:00|29617.3|29597.3|29613.6|29593.6|29617.3|29597.3|29609.5|29589.5|17
1652774400000|2022-05-17 08:00:00|29613.4|29593.4|29611.1|29591.1|29617.9|29597.9|29610.3|29590.3|22
1652774700000|2022-05-17 08:05:00|29609.9|29589.9|29602.7|29582.7|29609.9|29589.9|29601.6|29581.6|8
1652775000000|2022-05-17 08:10:00|29602.2|29582.2|29602.9|29582.9|29608.9|29588.9|29602.2|29582.2|18
1652775300000|2022-05-17 08:15:00|29602.7|29582.7|29596.8|29576.8|29602.7|29582.7|29591|29571|27
1652775600000|2022-05-17 08:20:00|29596.5|29576.5|29596.5|29576.5|29599.3|29579.3|29595.7|29575.7|12
1652775900000|2022-05-17 08:25:00|29596.2|29576.2|29590.3|29570.3|29603.3|29583.3|29590.1|29570.1|31
1652776200000|2022-05-17 08:30:00|29590.2|29570.2|29593.4|29573.4|29595|29575|29588.9|29568.9|27
1652776500000|2022-05-17 08:35:00|29594.3|29574.3|29610|29590|29615.5|29595.5|29593.4|29573.4|34
1652776800000|2022-05-17 08:40:00|29609.5|29589.5|29603.1|29583.1|29609.5|29589.5|29603.1|29583.1|13
1652777100000|2022-05-17 08:45:00|29600.1|29580.1|29589.2|29569.2|29600.1|29580.1|29585.7|29565.7|34
1652777400000|2022-05-17 08:50:00|29588.9|29568.9|29595.1|29575.1|29595.1|29575.1|29588.5|29568.5|7
1652777700000|2022-05-17 08:55:00|29596.1|29576.1|29605|29570|29605.8|29576.1|29594.4|29566.1|11
1652778000000|2022-05-17 09:00:00|29605.3|29570.3|29600.5|29580.5|29607.6|29587.6|29599.9|29570.1|31
1652778300000|2022-05-17 09:05:00|29601.5|29581.5|29599.9|29579.9|29607.4|29587.4|29597.8|29577.8|14
1652778600000|2022-05-17 09:10:00|29602.6|29582.6|29599.9|29579.9|29603|29583|29599.4|29579.4|9
1652778900000|2022-05-17 09:15:00|29603|29583|29602.1|29582.1|29604.9|29584.9|29598.9|29578.9|51
1652779200000|2022-05-17 09:20:00|29601.6|29581.6|29612.9|29592.9|29622.9|29602.9|29601.6|29581.6|43
1652779500000|2022-05-17 09:25:00|29612.5|29592.5|29613.5|29593.5|29614|29594|29612.5|29592.5|7
1652779800000|2022-05-17 09:30:00|29613.7|29593.7|29616.1|29596.1|29616.1|29596.1|29613.7|29593.7|7
1652780700000|2022-05-17 09:45:00|29616.5|29596.5|29626.1|29606.1|29626.5|29606.5|29616.5|29596.5|7
1652781000000|2022-05-17 09:50:00|29629.1|29609.1|29624.6|29604.6|29630.6|29610.6|29623.5|29603.5|35
1652781300000|2022-05-17 09:55:00|29624.3|29604.3|29622.9|29602.9|29624.6|29604.6|29622.5|29602.5|23
1652781600000|2022-05-17 10:00:00|29622.5|29602.5|29614.4|29594.4|29622.5|29602.5|29614|29594|4
1652781900000|2022-05-17 10:05:00|29614.9|29594.9|29613.5|29593.5|29614.9|29594.9|29610.5|29590.5|6
1652782200000|2022-05-17 10:10:00|29613|29593|29612.5|29592.5|29616.6|29596.6|29611.1|29591.1|12
1652782500000|2022-05-17 10:15:00|29612.4|29592.4|29585.9|29565.9|29612.4|29592.4|29582.4|29560|63
1652782800000|2022-05-17 10:20:00|29585.4|29565.4|29570.1|29550.1|29585.4|29565.4|29568.9|29548.9|76
1652783100000|2022-05-17 10:25:00|29569.1|29549.1|29566.6|29546.6|29569.1|29549.1|29566|29546|38
1652783400000|2022-05-17 10:30:00|29567.1|29547.1|29567.5|29547.5|29575.1|29555.1|29566.5|29546.5|26
1652783700000|2022-05-17 10:35:00|29567.6|29547.6|29573.4|29553.4|29573.4|29553.4|29566.5|29546.5|16
1652784000000|2022-05-17 10:40:00|29566.6|29546.6|29575.4|29555.4|29575.5|29555.5|29563.1|29543.1|27
1652784300000|2022-05-17 10:45:00|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|29575.9|29555.9|1
1652784600000|2022-05-17 10:50:00|29575.4|29555.4|29596.2|29561.2|29600.7|29564.5|29574.5|29554.5|56
1652784900000|2022-05-17 10:55:00|29597.5|29561.3|29593.5|29558.5|29600.7|29564.5|29593.5|29558.5|183
1652785200000|2022-05-17 11:00:00|29587.8|29552.8|29589.3|29554.3|29589.3|29554.3|29587.8|29552.8|2
1652785500000|2022-05-17 11:05:00|29570.1|29550.1|29570|29550|29570.1|29550.1|29570|29550|18
1652785800000|2022-05-17 11:10:00|29588.6|29553.6|29588.3|29553.3|29588.6|29553.6|29588.3|29553.3|4
1652786400000|2022-05-17 11:20:00|29581.2|29546.2|29583.4|29548.4|29587.7|29552.7|29580.3|29545.3|7
1652786700000|2022-05-17 11:25:00|29580.7|29545.7|29579.8|29544.8|29582.5|29547.5|29579.8|29544.8|3
1652787000000|2022-05-17 11:30:00|29579.4|29544.4|29553.7|29518.7|29579.4|29544.4|29548.3|29518.7|33
1652787300000|2022-05-17 11:35:00|29561.5|29526.5|29523.5|29503.5|29561.5|29527.1|29523.5|29497.8|26
1652787600000|2022-05-17 11:40:00|29520.6|29500.6|29486.7|29451.7|29526.5|29500.6|29482.7|29447.7|98
1652787900000|2022-05-17 11:45:00|29486.2|29451.2|29509.5|29474.5|29537.2|29502.2|29486.2|29451.2|89
1652788200000|2022-05-17 11:50:00|29509|29474|29492.5|29472.5|29513.6|29478.6|29491.5|29463.6|51
1652788500000|2022-05-17 11:55:00|29492|29472|29506|29471|29506.4|29481.2|29490.1|29468.5|30
1652788800000|2022-05-17 12:00:00|29506.5|29471.5|29539.9|29504.9|29542.7|29507.7|29506|29471|154
1652789100000|2022-05-17 12:05:00|29539.4|29504.4|29525.5|29490.5|29539.4|29504.4|29523|29488|27
1652789400000|2022-05-17 12:10:00|29526.6|29491.6|29524.5|29489.5|29526.6|29491.6|29524.5|29489.5|8
1652789700000|2022-05-17 12:15:00|29522.5|29487.5|29544.2|29508|29546|29510|29506.7|29478.9|37
1652790000000|2022-05-17 12:20:00|29541.2|29506|29537.6|29501.4|29541.6|29506.6|29537.6|29501.4|17
1652790300000|2022-05-17 12:25:00|29532.6|29496.4|29533.9|29491.9|29534.4|29496.4|29532.6|29490.6|6
1652790600000|2022-05-17 12:30:00|29534.6|29498.4|29536.7|29501.7|29537.7|29502.7|29533.6|29497.4|27
1652790900000|2022-05-17 12:35:00|29535.7|29500.7|29531.8|29496.8|29536.2|29501.2|29530.5|29495.5|11
1652791200000|2022-05-17 12:40:00|29532.3|29497.3|29529|29494|29532.8|29497.8|29529|29494|10
1652791500000|2022-05-17 12:45:00|29528.8|29493.8|29516.2|29496.2|29538|29503|29516.2|29491.6|18
1652791800000|2022-05-17 12:50:00|29516.7|29496.7|29520.8|29485.8|29526.9|29502.9|29508.1|29477|70
1652792100000|2022-05-17 12:55:00|29518.8|29483.8|29518.6|29483.6|29520.8|29485.8|29517.4|29482.4|21
1652792400000|2022-05-17 13:00:00|29518.5|29483.5|29513.6|29478.6|29518.6|29491.8|29509|29478.5|13
1652792700000|2022-05-17 13:05:00|29518.6|29483.6|29513.5|29478.5|29519.8|29484.8|29511.6|29476.6|21
1652793000000|2022-05-17 13:10:00|29512.6|29477.6|29511|29476|29512.6|29477.6|29511|29476|4
1652793300000|2022-05-17 13:15:00|29514.3|29479.3|29516.7|29481.7|29516.7|29491.1|29510.5|29476.5|20
1652793600000|2022-05-17 13:20:00|29516.2|29481.2|29513.5|29478.5|29516.2|29483.5|29503.5|29476.7|16
1652793900000|2022-05-17 13:25:00|29512.6|29477.6|29513|29478|29518.6|29491.1|29500.8|29476.7|37
1652794200000|2022-05-17 13:30:00|29513.5|29478.5|29517.1|29497.1|29526|29497.4|29509.2|29478.5|35
1652794500000|2022-05-17 13:35:00|29517.6|29497.6|29510.8|29490.8|29519.2|29499.2|29510.8|29483|41
1652794800000|2022-05-17 13:40:00|29507.8|29487.8|29502.3|29482.3|29507.8|29487.8|29502.1|29482.1|15
1652795100000|2022-05-17 13:45:00|29502.8|29482.8|29510.9|29490.9|29518.6|29493.9|29502.8|29482.1|27
1652795400000|2022-05-17 13:50:00|29511.5|29491.5|29502.3|29482.3|29520|29500|29501.5|29476.6|44
1652795700000|2022-05-17 13:55:00|29502.2|29482.2|29508.4|29488.4|29509.2|29489.2|29497.1|29471.2|29
1652796000000|2022-05-17 14:00:00|29507.9|29487.9|29515.8|29480.8|29516|29487.9|29507.8|29479|11
1652796300000|2022-05-17 14:05:00|29511.6|29476.6|29513.5|29493.5|29513.5|29493.5|29505.6|29475.6|24
1652796600000|2022-05-17 14:10:00|29514|29494|29527.5|29492.5|29530|29500.5|29514|29489.1|53
1652796900000|2022-05-17 14:15:00|29527.4|29492.4|29525.5|29490.5|29527.5|29492.5|29525|29490|20
1652797200000|2022-05-17 14:20:00|29525|29490|29536.6|29501.6|29547.6|29517.1|29523.1|29490|43
1652797500000|2022-05-17 14:25:00|29536.1|29501.1|29540|29505|29540|29516.6|29520.8|29489.6|55
1652797800000|2022-05-17 14:30:00|29540.2|29505.2|29533.1|29513.1|29563.2|29533.9|29532.8|29504.7|36
1652798100000|2022-05-17 14:35:00|29533|29513|29545|29510|29545|29519.3|29533|29509|19
1652798400000|2022-05-17 14:40:00|29545.2|29510.2|29548.6|29513.6|29548.6|29513.6|29545.2|29510.2|7
1652798700000|2022-05-17 14:45:00|29548|29513|29570.6|29535.6|29576.6|29541.6|29547.6|29512.6|16
1652799000000|2022-05-17 14:50:00|29570|29535|29576.6|29541.6|29576.6|29541.6|29569.6|29534.6|9
1652799300000|2022-05-17 14:55:00|29575.6|29540.6|29573|29538|29576.6|29541.6|29573|29538|6
1652799600000|2022-05-17 15:00:00|29571.6|29536.6|29565.9|29530.9|29571.6|29536.6|29555.1|29521.8|48
1652799900000|2022-05-17 15:05:00|29557.9|29537.9|29576|29541|29576|29541|29553.4|29529.6|24
1652800200000|2022-05-17 15:10:00|29576.5|29541.5|29575.6|29540.6|29576.7|29541.7|29571.8|29536.8|13
1652800500000|2022-05-17 15:15:00|29577.1|29542.1|29591.1|29556.1|29591.8|29556.8|29577.1|29542.1|42
1652800800000|2022-05-17 15:20:00|29591.6|29556.6|29594.9|29559.9|29595|29560|29591.3|29556.3|13
1652801100000|2022-05-17 15:25:00|29595.4|29560.4|29598.1|29563.1|29615.7|29580.7|29585.4|29550.4|36
1652801400000|2022-05-17 15:30:00|29597.9|29562.9|29589.5|29554.5|29597.9|29562.9|29576.5|29541.5|38
1652802300000|2022-05-17 15:45:00|29590.5|29555.5|29603.8|29568.8|29608.5|29573.5|29590.5|29555.5|29
1652802600000|2022-05-17 15:50:00|29603.5|29568.5|29603.8|29568.8|29603.8|29568.8|29603.5|29568.5|4
1652802900000|2022-05-17 15:55:00|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|1
1652803200000|2022-05-17 16:00:00|29605.5|29570.5|29605.4|29570.4|29605.5|29575.4|29594.2|29567.6|10
1652803500000|2022-05-17 16:05:00|29604.2|29569.2|29603.5|29568.5|29605.2|29570.2|29602.7|29567.7|13
1652803800000|2022-05-17 16:10:00|29604|29569|29604|29569|29604|29569|29604|29569|1
1652804100000|2022-05-17 16:15:00|29603.5|29568.5|29603|29568|29604|29569|29602|29567|19
1652804400000|2022-05-17 16:20:00|29602.5|29567.5|29593.1|29558.1|29603|29568|29593.1|29558.1|15
1652804700000|2022-05-17 16:25:00|29592.8|29557.8|29591.5|29556.5|29592.8|29557.8|29591.5|29556.5|9
1652805000000|2022-05-17 16:30:00|29592|29557|29604.5|29569.5|29604.5|29569.5|29592|29557|24
1652805300000|2022-05-17 16:35:00|29603.3|29568.3|29606.9|29571.9|29608.2|29573.2|29603.3|29568.3|8
1652805600000|2022-05-17 16:40:00|29606.4|29571.4|29605.7|29570.7|29606.7|29571.7|29605.7|29570.7|7
1652805900000|2022-05-17 16:45:00|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|29604.7|29569.7|1
1652806500000|2022-05-17 16:55:00|29604.2|29569.2|29604.7|29569.7|29604.7|29569.7|29604.2|29569.2|2
1652806800000|2022-05-17 17:00:00|29607.2|29572.2|29604.7|29569.7|29607.2|29575.4|29595.3|29568.9|8
1652807400000|2022-05-17 17:10:00|29604.2|29569.2|29603.9|29568.9|29604.2|29569.2|29603.4|29568.4|7
1652807700000|2022-05-17 17:15:00|29594.4|29559.4|29598.4|29563.4|29600.2|29565.2|29594.4|29559.4|11
1652808000000|2022-05-17 17:20:00|29598.7|29563.7|29595.4|29560.4|29599.2|29564.2|29595.4|29560.4|9
1652808300000|2022-05-17 17:25:00|29595.3|29560.3|29595.3|29560.3|29595.3|29560.3|29595.3|29560.3|1
1652808900000|2022-05-17 17:35:00|29595.1|29560.1|29592|29557|29597|29562|29585.1|29550.1|17
1652809500000|2022-05-17 17:45:00|29587.6|29552.6|29590.2|29555.2|29594|29559|29585|29550|17
1652809800000|2022-05-17 17:50:00|29584.6|29549.6|29583.5|29548.5|29584.6|29549.6|29583.5|29548.5|7
1652810100000|2022-05-17 17:55:00|29583.8|29548.8|29575|29540|29583.8|29548.8|29574.7|29539.7|5
1652810400000|2022-05-17 18:00:00|29575.8|29540.8|29583.3|29548.3|29583.8|29554.2|29573.8|29540.8|11
1652810700000|2022-05-17 18:05:00|29582.2|29547.2|29579.9|29544.9|29583.8|29548.8|29579.9|29544.9|14
1652811000000|2022-05-17 18:10:00|29580.4|29545.4|29590.2|29555.2|29598|29563|29580.4|29545.4|28
1652811300000|2022-05-17 18:15:00|29589.5|29554.5|29588.5|29553.5|29599.2|29564.2|29587|29552|17
1652811600000|2022-05-17 18:20:00|29588|29553|29596|29561|29602.2|29567.2|29587.5|29552.5|12
1652811900000|2022-05-17 18:25:00|29595.8|29560.8|29598.3|29563.3|29598.3|29563.3|29594.9|29559.9|4
1652812200000|2022-05-17 18:30:00|29594.5|29559.5|29593.3|29558.3|29594.5|29559.5|29593.3|29558.3|3
1652812500000|2022-05-17 18:35:00|29593.5|29558.5|29593.3|29558.3|29593.5|29558.5|29593.3|29558.3|2
1652812800000|2022-05-17 18:40:00|29592.8|29557.8|29589.5|29554.5|29593.3|29558.3|29589.5|29554.5|6
1652813100000|2022-05-17 18:45:00|29589.4|29554.4|29584.3|29549.3|29589.5|29554.5|29577.6|29542.6|10
1652813400000|2022-05-17 18:50:00|29581.9|29546.9|29582.5|29547.5|29582.5|29547.5|29581.9|29546.9|2
1652813700000|2022-05-17 18:55:00|29586.3|29551.3|29585.5|29550.5|29586.3|29551.3|29585.5|29550.5|2
1652833800000|2022-05-18 00:30:00|29569|29527|29565|29530|29569|29530.5|29562.5|29524|30
1652834100000|2022-05-18 00:35:00|29565.5|29530.5|29566|29531|29568|29533|29565|29530|21
1652834400000|2022-05-18 00:40:00|29565|29530|29566|29531|29566|29531|29565|29530|2
1652834700000|2022-05-18 00:45:00|29578|29543|29581.5|29546.5|29584|29549|29578|29543|7
1652835000000|2022-05-18 00:50:00|29583|29548|29581.5|29546.5|29583|29548|29581.5|29546.5|2
1652835300000|2022-05-18 00:55:00|29582.5|29547.5|29584|29549|29584|29549|29582.5|29547.5|2
1652835600000|2022-05-18 01:00:00|29587.5|29552.5|29585.7|29550.7|29587.5|29552.5|29584|29549|18
1652835900000|2022-05-18 01:05:00|29585.2|29550.2|29573.8|29553.8|29586.2|29558.3|29573.8|29549.5|29
1652836200000|2022-05-18 01:10:00|29573.3|29553.3|29573.1|29553.1|29574.8|29554.8|29572.6|29552.6|7
1652836500000|2022-05-18 01:15:00|29572.8|29552.8|29584.2|29564.2|29586.2|29566.2|29572.8|29552.8|71
1652836800000|2022-05-18 01:20:00|29583.4|29563.4|29599.1|29579.1|29599.1|29579.1|29582.4|29562.4|34
1652837100000|2022-05-18 01:25:00|29601.6|29581.6|29597|29577|29601.6|29581.6|29591.3|29571.3|38
1652837400000|2022-05-18 01:30:00|29597.3|29577.3|29616.3|29596.3|29619.3|29599.3|29597|29577|54
1652837700000|2022-05-18 01:35:00|29615.9|29595.9|29616.9|29596.9|29617.9|29597.9|29611.4|29591.4|51
1652838000000|2022-05-18 01:40:00|29616.4|29596.4|29622.9|29602.9|29622.9|29602.9|29599.1|29579.1|86
1652838300000|2022-05-18 01:45:00|29623.4|29603.4|29626.1|29606.1|29626.1|29606.1|29617.1|29597.1|35
1652838600000|2022-05-18 01:50:00|29623.5|29603.5|29620|29600|29623.5|29603.5|29619.9|29599.9|19
1652838900000|2022-05-18 01:55:00|29619.9|29599.9|29584.4|29564.4|29619.9|29599.9|29580.9|29560.9|53
1652839200000|2022-05-18 02:00:00|29583.8|29563.8|29593|29573|29600.6|29580.6|29583.8|29563.8|30
1652839500000|2022-05-18 02:05:00|29592.6|29572.6|29592.3|29572.3|29608.9|29588.9|29592.3|29572.3|54
1652839800000|2022-05-18 02:10:00|29592.8|29572.8|29600|29580|29604.6|29584.6|29592.5|29572.5|54
1652840100000|2022-05-18 02:15:00|29598.4|29578.4|29593.5|29573.5|29598.4|29578.4|29593.5|29573.5|8
1652840400000|2022-05-18 02:20:00|29593|29573|29593.3|29573.3|29596.5|29576.5|29593|29573|15
1652840700000|2022-05-18 02:25:00|29591.5|29571.5|29592|29572|29592.1|29572.1|29591.5|29571.5|7
1652841000000|2022-05-18 02:30:00|29592.5|29572.5|29596.7|29576.7|29597.9|29577.9|29592.2|29572.2|34
1652841300000|2022-05-18 02:35:00|29597|29577|29613.4|29593.4|29614.2|29594.2|29597|29577|54
1652841600000|2022-05-18 02:40:00|29613.6|29593.6|29623.1|29603.1|29623.1|29603.1|29608.4|29588.4|41
1652841900000|2022-05-18 02:45:00|29623.3|29603.3|29623.7|29603.7|29626.2|29606.2|29621.7|29601.7|26
1652842200000|2022-05-18 02:50:00|29623.2|29603.2|29623|29603|29623.2|29603.2|29620.5|29600.5|6
1652842500000|2022-05-18 02:55:00|29623.4|29603.4|29634|29614|29634.5|29614.5|29623.4|29603.4|20
1652842800000|2022-05-18 03:00:00|29634.2|29614.2|29638.5|29618.5|29638.5|29618.5|29630.5|29610.5|36
1652843100000|2022-05-18 03:05:00|29638|29618|29637.5|29617.5|29638|29618|29637|29617|4
1652843400000|2022-05-18 03:10:00|29637|29617|29637.5|29617.5|29637.5|29617.5|29637|29617|4
1652843700000|2022-05-18 03:15:00|29638|29618|29644.3|29624.3|29644.3|29624.3|29638|29618|12
1652844000000|2022-05-18 03:20:00|29644.4|29624.4|29661.5|29641.5|29663.3|29643.3|29644.4|29624.4|39
1652844300000|2022-05-18 03:25:00|29661.4|29641.4|29654.6|29634.6|29661.4|29641.4|29654.6|29634.6|17
1652844600000|2022-05-18 03:30:00|29655.4|29635.4|29642|29622|29661.9|29641.9|29641.5|29621.5|37
1652844900000|2022-05-18 03:35:00|29643|29623|29635|29615|29643|29623|29635|29615|30
1652845200000|2022-05-18 03:40:00|29635.5|29615.5|29634.6|29614.6|29635.5|29615.5|29630.8|29610.8|12
1652845500000|2022-05-18 03:45:00|29635.5|29615.5|29642.4|29622.4|29643.4|29623.4|29635.5|29615.5|13
1652845800000|2022-05-18 03:50:00|29642.9|29622.9|29642.9|29622.9|29642.9|29622.9|29642.4|29622.4|3
1652846100000|2022-05-18 03:55:00|29642.4|29622.4|29642.5|29622.5|29642.5|29622.5|29640.5|29620.5|8
1652846400000|2022-05-18 04:00:00|29642|29622|29641.4|29621.4|29642.5|29622.5|29641.4|29621.4|4
1652846700000|2022-05-18 04:05:00|29635.1|29615.1|29629|29609|29635.1|29615.1|29629|29609|19
1652847000000|2022-05-18 04:10:00|29628.1|29608.1|29627.1|29607.1|29628.5|29608.5|29627|29607|7
1652847300000|2022-05-18 04:15:00|29626.5|29606.5|29626.5|29606.5|29626.5|29606.5|29626.5|29606.5|1
1652847600000|2022-05-18 04:20:00|29626|29606|29626|29606|29626|29606|29626|29606|1
1652847900000|2022-05-18 04:25:00|29627|29607|29627|29607|29627|29607|29627|29607|1
1652848200000|2022-05-18 04:30:00|29624.5|29604.5|29614.1|29594.1|29624.5|29604.5|29613.5|29593.5|14
1652848800000|2022-05-18 04:40:00|29614.2|29594.2|29614.5|29594.5|29614.5|29594.5|29613.5|29593.5|4
1652849100000|2022-05-18 04:45:00|29614.3|29594.3|29614.3|29594.3|29614.3|29594.3|29614.3|29594.3|1
1652849400000|2022-05-18 04:50:00|29612|29592|29612.1|29592.1|29612.9|29592.9|29611.7|29591.7|12
1652849700000|2022-05-18 04:55:00|29611.7|29591.7|29614.2|29594.2|29616.4|29596.4|29611.7|29591.7|10
1652850000000|2022-05-18 05:00:00|29614.7|29594.7|29613.3|29593.3|29619.3|29599.3|29611.8|29591.8|33
1652850300000|2022-05-18 05:05:00|29608.1|29588.1|29606.7|29586.7|29608.1|29588.1|29606.2|29586.2|7
1652850600000|2022-05-18 05:10:00|29606.2|29586.2|29600.4|29580.4|29606.2|29586.2|29599.9|29579.9|8
1652850900000|2022-05-18 05:15:00|29600.9|29580.9|29593.8|29573.8|29600.9|29580.9|29593.8|29573.8|14
1652851200000|2022-05-18 05:20:00|29594|29574|29616.7|29596.7|29616.7|29596.7|29594|29574|15
1652851500000|2022-05-18 05:25:00|29612.6|29592.6|29615.6|29595.6|29617|29597|29611.7|29591.7|8
1652851800000|2022-05-18 05:30:00|29615.7|29595.7|29617|29597|29619.7|29599.7|29615.7|29595.7|10
1652852100000|2022-05-18 05:35:00|29617.5|29597.5|29611.8|29591.8|29618.1|29598.1|29610.9|29590.9|14
1652852400000|2022-05-18 05:40:00|29613.3|29593.3|29613.1|29593.1|29616.5|29596.5|29613|29593|7
1652852700000|2022-05-18 05:45:00|29612.5|29592.5|29607|29587|29612.5|29592.5|29607|29587|11
1652853000000|2022-05-18 05:50:00|29603.4|29583.4|29596.4|29576.4|29603.5|29583.5|29596.4|29576.4|8
1652853300000|2022-05-18 05:55:00|29603.6|29568.6|29604.5|29569.5|29604.5|29569.5|29602.8|29567.8|6
1652853600000|2022-05-18 06:00:00|29604.6|29569.6|29609.6|29574.6|29609.6|29588.7|29598.1|29569.6|25
1652853900000|2022-05-18 06:05:00|29601|29581|29600.2|29580.2|29607.1|29587.1|29592.1|29570.2|30
1652854200000|2022-05-18 06:10:00|29599.8|29579.8|29606.5|29586.5|29609.1|29589.1|29598.4|29578.4|33
1652854500000|2022-05-18 06:15:00|29606.4|29586.4|29602.7|29582.7|29612.9|29592.9|29597.3|29577.3|43
1652854800000|2022-05-18 06:20:00|29604.4|29584.4|29599.9|29579.9|29604.9|29584.9|29598.5|29578.5|12
1652855100000|2022-05-18 06:25:00|29600.5|29580.5|29594.9|29574.9|29600.8|29580.8|29593.9|29573.9|38
1652855400000|2022-05-18 06:30:00|29593.9|29573.9|29598.5|29578.5|29601|29578.5|29590.2|29566|52
1652855700000|2022-05-18 06:35:00|29599.4|29579.4|29610.5|29590.5|29610.5|29590.5|29598.6|29578.6|25
1652856000000|2022-05-18 06:40:00|29604.1|29584.1|29620.4|29600.4|29623.6|29603.6|29603|29583|25
1652856300000|2022-05-18 06:45:00|29616|29596|29610.4|29590.4|29617.3|29597.3|29610.4|29590.4|13
1652856600000|2022-05-18 06:50:00|29610.5|29590.5|29594.4|29574.4|29610.5|29590.5|29593.4|29573.4|18
1652856900000|2022-05-18 06:55:00|29594.8|29574.8|29587.8|29567.8|29597.5|29575.9|29587.8|29559|45
1652857200000|2022-05-18 07:00:00|29588.3|29568.3|29625.6|29590.6|29625.6|29594.6|29588.3|29568.3|46
1652857500000|2022-05-18 07:05:00|29625.7|29590.7|29601|29581|29625.7|29594.8|29601|29581|24
1652857800000|2022-05-18 07:10:00|29603.2|29583.2|29603.5|29583.5|29603.5|29583.5|29602.4|29582.4|16
1652858100000|2022-05-18 07:15:00|29603.3|29583.3|29617.2|29597.2|29621.2|29597.2|29602.4|29582.4|25
1652858400000|2022-05-18 07:20:00|29624.5|29589.5|29607.4|29587.4|29624.5|29593.8|29604.4|29584.4|17
1652858700000|2022-05-18 07:25:00|29607.1|29587.1|29616|29596|29616.2|29596.2|29607.1|29587.1|26
1652859000000|2022-05-18 07:30:00|29616.5|29596.5|29615.3|29595.3|29618.5|29598.5|29613|29593|21
1652859300000|2022-05-18 07:35:00|29615.1|29595.1|29613.5|29593.5|29615.1|29595.1|29612.2|29592.2|14
1652859600000|2022-05-18 07:40:00|29613.6|29593.6|29614.6|29594.6|29614.6|29594.6|29613.6|29593.6|3
1652859900000|2022-05-18 07:45:00|29613.7|29593.7|29618.7|29598.7|29619.6|29599.6|29613.7|29593.7|10
1652860200000|2022-05-18 07:50:00|29623.4|29603.4|29627|29607|29627|29607|29618.5|29598.5|14
1652860500000|2022-05-18 07:55:00|29627.2|29607.2|29623.4|29603.4|29628.5|29608.5|29623.4|29603.4|55
1652860800000|2022-05-18 08:00:00|29624.1|29604.1|29628.4|29608.4|29629.4|29609.4|29623.4|29603.4|12
1652861100000|2022-05-18 08:05:00|29628|29608|29622.8|29602.8|29628.4|29608.4|29622.8|29602.8|7
1652861400000|2022-05-18 08:10:00|29622.6|29602.6|29615|29595|29622.6|29602.6|29614.8|29594.8|11
1652861700000|2022-05-18 08:15:00|29614.8|29594.8|29616.7|29596.7|29616.7|29596.7|29610.4|29590.4|29
1652862000000|2022-05-18 08:20:00|29616.8|29596.8|29629.8|29609.8|29629.8|29609.8|29615|29595|14
1652862300000|2022-05-18 08:25:00|29628|29608|29625.5|29605.5|29628|29608|29625|29605|4
1652862600000|2022-05-18 08:30:00|29626.7|29606.7|29632.6|29612.6|29632.7|29612.7|29626.7|29606.7|14
1652862900000|2022-05-18 08:35:00|29633.1|29613.1|29642.9|29622.9|29643.7|29623.7|29632.6|29612.6|39
1652863200000|2022-05-18 08:40:00|29644.5|29624.5|29643.5|29623.5|29645.9|29625.9|29639|29619|39
1652863500000|2022-05-18 08:45:00|29643.7|29623.7|29643|29623|29645.5|29625.5|29638.7|29618.7|23
1652863800000|2022-05-18 08:50:00|29643.4|29623.4|29641|29621|29643.4|29623.4|29641|29621|11
1652864100000|2022-05-18 08:55:00|29640.5|29620.5|29643.7|29623.7|29644.1|29624.1|29639.9|29619.9|14
1652864400000|2022-05-18 09:00:00|29643.5|29623.5|29641.7|29621.7|29644.1|29624.1|29641.7|29621.7|8
1652864700000|2022-05-18 09:05:00|29642.7|29622.7|29641.9|29621.9|29644.4|29624.4|29641.9|29621.9|9
1652865000000|2022-05-18 09:10:00|29641.5|29621.5|29639.4|29619.4|29642.5|29622.5|29637.9|29617.9|13
1652865300000|2022-05-18 09:15:00|29640|29620|29639.9|29619.9|29640.2|29620.2|29639|29619|10
1652865900000|2022-05-18 09:25:00|29639.4|29619.4|29639.4|29619.4|29639.4|29619.4|29639.4|29619.4|1
1652866200000|2022-05-18 09:30:00|29639|29619|29638|29618|29639|29619|29638|29618|2
1652866500000|2022-05-18 09:35:00|29637.6|29617.6|29634.7|29614.7|29637.6|29617.6|29634.5|29614.5|6
1652866800000|2022-05-18 09:40:00|29634.5|29614.5|29633.9|29613.9|29634.5|29614.5|29633.9|29613.9|3
1652867100000|2022-05-18 09:45:00|29631.7|29611.7|29622.1|29602.1|29631.7|29611.7|29622.1|29602.1|7
1652867400000|2022-05-18 09:50:00|29621.5|29601.5|29622|29602|29623|29603|29619.1|29599.1|6
1652867700000|2022-05-18 09:55:00|29624.5|29604.5|29633.1|29613.1|29633.1|29613.1|29624.5|29604.5|7
1652868000000|2022-05-18 10:00:00|29632.1|29612.1|29617.1|29597.1|29632.5|29612.5|29617|29597|12
1652868300000|2022-05-18 10:05:00|29612.1|29592.1|29616.1|29596.1|29626.9|29606.9|29604.9|29584.9|30
1652868600000|2022-05-18 10:10:00|29620.1|29600.1|29613.1|29593.1|29626.1|29606.1|29613.1|29593.1|7
1652868900000|2022-05-18 10:15:00|29616.1|29596.1|29624.9|29604.9|29624.9|29604.9|29608.1|29588.1|18
1652869500000|2022-05-18 10:25:00|29625|29605|29615.5|29595.5|29625|29605|29615.5|29595.5|13
1652869800000|2022-05-18 10:30:00|29615.1|29595.1|29611.5|29591.5|29616.5|29596.5|29611.1|29591.1|21
1652870100000|2022-05-18 10:35:00|29614|29594|29617.5|29597.5|29618.1|29598.1|29614|29594|13
1652870400000|2022-05-18 10:40:00|29617|29597|29618.5|29598.5|29618.5|29598.5|29617|29597|3
1652870700000|2022-05-18 10:45:00|29618|29598|29626|29606|29626|29606|29618|29598|17
1652871300000|2022-05-18 10:55:00|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|29627.5|29607.5|1
1652871600000|2022-05-18 11:00:00|29628|29608|29636.5|29616.5|29636.5|29616.5|29628|29608|8
1652871900000|2022-05-18 11:05:00|29639.1|29619.1|29642.5|29622.5|29642.5|29622.5|29639.1|29619.1|9
1652872200000|2022-05-18 11:10:00|29643.8|29623.8|29642.5|29622.5|29643.8|29623.8|29642.1|29622.1|8
1652872500000|2022-05-18 11:15:00|29642.1|29622.1|29642.5|29622.5|29644.9|29624.9|29642.1|29622.1|8
1652873400000|2022-05-18 11:30:00|29643|29623|29655.6|29620.6|29656.7|29629.9|29643|29620.6|8
1652873700000|2022-05-18 11:35:00|29643|29623|29650.4|29630.4|29650.5|29630.5|29642.1|29622.1|14
1652874000000|2022-05-18 11:40:00|29650.9|29630.9|29651.9|29631.9|29651.9|29631.9|29650.9|29630.9|3
1652874300000|2022-05-18 11:45:00|29651.1|29631.1|29651.5|29631.5|29651.5|29631.5|29650.5|29630.5|3
1652874600000|2022-05-18 11:50:00|29650.5|29630.5|29651.5|29631.5|29651.5|29631.5|29650.5|29630.5|4
1652874900000|2022-05-18 11:55:00|29652|29632|29652.5|29632.5|29652.5|29632.5|29652|29632|2
1652875200000|2022-05-18 12:00:00|29653.3|29633.3|29651.9|29631.9|29653.3|29633.3|29650|29630|10
1652875800000|2022-05-18 12:10:00|29651.4|29631.4|29651.4|29631.4|29651.4|29631.4|29651.4|29631.4|1
1652876400000|2022-05-18 12:20:00|29650.5|29630.5|29644.5|29624.5|29650.5|29630.5|29643.1|29623.1|5
1652876700000|2022-05-18 12:25:00|29646|29626|29652.5|29617.5|29653|29626.1|29643.8|29617.5|11
1652877000000|2022-05-18 12:30:00|29651.9|29616.9|29653.1|29633.1|29654.1|29634.1|29643.5|29616.9|18
1652877300000|2022-05-18 12:35:00|29653.6|29633.6|29652.9|29632.9|29653.6|29633.6|29650|29630|5
1652877600000|2022-05-18 12:40:00|29652.5|29632.5|29650.4|29630.4|29652.5|29632.5|29649.5|29629.5|12
1652877900000|2022-05-18 12:45:00|29650|29630|29649.6|29629.6|29650|29630|29649.6|29629.6|2
1652878200000|2022-05-18 12:50:00|29649.5|29629.5|29653|29633|29655.5|29635.5|29649.5|29629.5|12
1652878500000|2022-05-18 12:55:00|29653.2|29633.2|29656.7|29636.7|29656.7|29636.7|29651.8|29631.8|10
1652878800000|2022-05-18 13:00:00|29656.6|29636.6|29656.5|29636.5|29664.5|29644.5|29655|29635|32
1652879100000|2022-05-18 13:05:00|29657|29637|29661|29641|29661|29641|29657|29637|8
1652879400000|2022-05-18 13:10:00|29661.5|29641.5|29663.3|29643.3|29663.3|29643.3|29660.5|29640.5|16
1652879700000|2022-05-18 13:15:00|29663.5|29643.5|29663.5|29643.5|29664|29644|29663|29643|7
1652880000000|2022-05-18 13:20:00|29665|29645|29667.5|29647.5|29667.5|29647.5|29663.5|29643.5|9
1652880300000|2022-05-18 13:25:00|29667|29647|29666|29646|29668|29648|29663.5|29643.5|16
1652880600000|2022-05-18 13:30:00|29665.5|29645.5|29667.5|29647.5|29668|29648|29665.5|29645.5|14
1652880900000|2022-05-18 13:35:00|29667|29647|29667|29647|29667.5|29647.5|29667|29647|3
1652881200000|2022-05-18 13:40:00|29667.5|29647.5|29671.5|29651.5|29672.5|29652.5|29667.5|29647.5|11
1652881500000|2022-05-18 13:45:00|29671|29651|29667.5|29647.5|29674|29654|29667.5|29647.5|13
1652881800000|2022-05-18 13:50:00|29668|29648|29684|29664|29686.5|29666.5|29668|29648|34
1652882100000|2022-05-18 13:55:00|29684.5|29664.5|29679.7|29659.7|29685.5|29665.5|29677|29657|46
1652882400000|2022-05-18 14:00:00|29680.2|29660.2|29684|29664|29686.7|29666.7|29678.1|29658.1|26
1652882700000|2022-05-18 14:05:00|29683|29663|29679.6|29644.6|29684.4|29663|29667.8|29644.6|15
1652883000000|2022-05-18 14:10:00|29680|29645|29680|29645|29680.6|29645.6|29680|29645|3
1652883300000|2022-05-18 14:15:00|29680.6|29645.6|29684.1|29664.1|29686.3|29666.3|29679.2|29645.6|12
1652883600000|2022-05-18 14:20:00|29684|29664|29687|29667|29691.8|29671.8|29683.5|29663.5|31
1652883900000|2022-05-18 14:25:00|29679.3|29659.3|29702.5|29682.5|29702.8|29682.8|29678|29650.5|49
1652884200000|2022-05-18 14:30:00|29702.8|29682.8|29697.3|29677.3|29704.3|29684.3|29696.5|29676.5|19
1652884500000|2022-05-18 14:35:00|29698.5|29678.5|29708|29673|29710|29681.5|29696.8|29671.7|21
1652884800000|2022-05-18 14:40:00|29708.6|29673.6|29710.6|29675.6|29712.6|29677.6|29708.6|29673.6|6
1652885100000|2022-05-18 14:45:00|29712.6|29677.6|29697.5|29677.5|29712.6|29678|29696.6|29669|28
1652885400000|2022-05-18 14:50:00|29698|29678|29692.5|29672.5|29698|29678|29692|29672|11
1652885700000|2022-05-18 14:55:00|29692|29672|29697|29662|29697|29672|29683.1|29654|42
1652886000000|2022-05-18 15:00:00|29691.5|29671.5|29710.4|29675.4|29710.4|29685.7|29689|29669|31
1652886300000|2022-05-18 15:05:00|29713.6|29678.6|29710|29675|29714|29679.5|29696.5|29675|20
1652886600000|2022-05-18 15:10:00|29709.6|29674.6|29705|29670|29709.6|29674.6|29705|29670|3
1652886900000|2022-05-18 15:15:00|29698|29678|29712.2|29677.2|29712.7|29678|29698|29674.2|8
1652887200000|2022-05-18 15:20:00|29712|29677|29711|29691|29714.2|29694.2|29696.5|29674.1|39
1652887500000|2022-05-18 15:25:00|29723|29688|29712.7|29692.7|29723|29699.7|29712.7|29686.7|25
1652887800000|2022-05-18 15:30:00|29712.5|29692.5|29702|29682|29718.2|29694.2|29701.2|29679.4|46
1652888100000|2022-05-18 15:35:00|29702.5|29682.5|29702.5|29682.5|29716.4|29690|29699.5|29679.5|43
1652888400000|2022-05-18 15:40:00|29701.2|29681.2|29700.5|29680.5|29701.2|29681.2|29696.5|29676.5|11
1652889000000|2022-05-18 15:50:00|29700|29680|29695.5|29660.5|29700|29680|29686.6|29658.1|27
1652889300000|2022-05-18 15:55:00|29696|29661|29696|29661|29696|29661|29696|29661|1
1652889600000|2022-05-18 16:00:00|29697|29662|29698.5|29678.5|29699.5|29679.5|29697|29662|4
1652889900000|2022-05-18 16:05:00|29699.5|29679.5|29711.4|29676.4|29713.9|29685|29698.5|29676.4|11
1652890200000|2022-05-18 16:10:00|29711.9|29676.9|29711.9|29676.9|29711.9|29676.9|29711.9|29676.9|1
1652890500000|2022-05-18 16:15:00|29712|29677|29712|29677|29712|29677|29712|29677|1
1652891400000|2022-05-18 16:30:00|29713.2|29678.2|29711.1|29676.1|29713.2|29678.2|29710.7|29675.7|5
1652891700000|2022-05-18 16:35:00|29709.5|29674.5|29705.2|29670.2|29709.5|29674.5|29701.6|29666.6|10
1652892000000|2022-05-18 16:40:00|29704.7|29669.7|29704.7|29669.7|29704.7|29669.7|29704.7|29669.7|1
1652892300000|2022-05-18 16:45:00|29704.6|29669.6|29697.2|29677.2|29704.6|29679.4|29697.2|29669.6|7
1652892600000|2022-05-18 16:50:00|29697.4|29677.4|29697.4|29677.4|29697.4|29677.4|29697.4|29677.4|1
1652892900000|2022-05-18 16:55:00|29697.9|29677.9|29717.9|29682.9|29717.9|29682.9|29697.9|29673.3|15
1652893200000|2022-05-18 17:00:00|29719|29684|29723|29688|29723|29688|29717|29682|20
1652893500000|2022-05-18 17:05:00|29722.7|29687.7|29721.2|29686.2|29722.7|29687.7|29721.2|29686.2|4
1652894100000|2022-05-18 17:15:00|29722.4|29687.4|29721.2|29686.2|29722.4|29687.4|29721.2|29686.2|3
1652895300000|2022-05-18 17:35:00|29722.5|29687.5|29750.3|29715.3|29750.3|29715.3|29722.5|29687.5|33
1652895600000|2022-05-18 17:40:00|29750.8|29715.8|29750.5|29715.5|29750.8|29715.8|29748|29713|7
1652895900000|2022-05-18 17:45:00|29750.4|29715.4|29744.1|29709.1|29750.4|29715.4|29741.8|29706.8|9
1652896200000|2022-05-18 17:50:00|29743.6|29708.6|29730.4|29695.4|29743.6|29709.8|29722.5|29689.7|20
1652896500000|2022-05-18 17:55:00|29732.8|29697.8|29735.5|29700.5|29735.6|29700.6|29732.8|29697.8|4
1652896800000|2022-05-18 18:00:00|29735|29700|29735|29700|29735|29700|29735|29700|1
1652897100000|2022-05-18 18:05:00|29746|29711|29734.2|29699.2|29746.5|29717.2|29727|29698.2|22
1652897400000|2022-05-18 18:10:00|29734.7|29699.7|29734.6|29699.6|29734.7|29699.7|29734.6|29699.6|2
1652897700000|2022-05-18 18:15:00|29735.5|29700.5|29731.5|29696.5|29735.5|29700.5|29731|29696|44
1652898000000|2022-05-18 18:20:00|29732|29697|29732|29697|29732|29697|29731|29696|17
1652898900000|2022-05-18 18:35:00|29734.6|29699.6|29734.6|29699.6|29734.6|29699.6|29734.6|29699.6|1
1652900100000|2022-05-18 18:55:00|29738|29703|29737.9|29717.9|29740.4|29717.9|29735.1|29703|9
1652920200000|2022-05-19 00:30:00|29739|29697|29739|29697|29739|29697|29738.5|29696.5|9
1652920500000|2022-05-19 00:35:00|29738|29696|29729.5|29694.5|29738|29696|29720.5|29682|28
1652920800000|2022-05-19 00:40:00|29730|29694|29733|29691|29733|29694|29730|29691|4
1652921100000|2022-05-19 00:45:00|29731.5|29689.5|29731.5|29696.5|29734|29696.5|29724|29682|16
1652921400000|2022-05-19 00:50:00|29730.5|29695.5|29734.5|29699.5|29735.5|29700.5|29730|29695|10
1652921700000|2022-05-19 00:55:00|29736|29701|29736.4|29706.1|29742.5|29711|29736|29701|16
1652922000000|2022-05-19 01:00:00|29737.8|29708.2|29743.4|29708.4|29747.2|29721.5|29735.6|29707|18
1652922300000|2022-05-19 01:05:00|29743.9|29708.9|29741.3|29721.3|29761.2|29732.5|29741.2|29708.9|52
1652922600000|2022-05-19 01:10:00|29739.9|29719.9|29733.5|29713.5|29741.6|29721.6|29733.5|29713.5|26
1652922900000|2022-05-19 01:15:00|29733.9|29713.9|29726|29706|29737.4|29717.4|29726|29706|25
1652923200000|2022-05-19 01:20:00|29724|29704|29731.4|29711.4|29731.4|29711.4|29720.1|29700.1|26
1652923500000|2022-05-19 01:25:00|29731.5|29711.5|29744.2|29724.2|29746.4|29726.4|29729.1|29709.1|46
1652923800000|2022-05-19 01:30:00|29744.1|29724.1|29743.1|29723.1|29747.5|29727.5|29741.7|29721.7|21
1652924100000|2022-05-19 01:35:00|29741.6|29721.6|29743.1|29723.1|29744.1|29724.1|29736|29716|37
1652924400000|2022-05-19 01:40:00|29743.3|29723.3|29755.4|29735.4|29755.7|29735.7|29743.3|29723.3|19
1652924700000|2022-05-19 01:45:00|29754.8|29734.8|29753.1|29733.1|29758.2|29738.2|29748.8|29728.8|42
1652925000000|2022-05-19 01:50:00|29756|29736|29753|29733|29757|29737|29751.1|29731.1|19
1652925300000|2022-05-19 01:55:00|29752.7|29732.7|29759.5|29739.5|29761.4|29741.4|29750.8|29730.8|41
1652925600000|2022-05-19 02:00:00|29759.9|29739.9|29759.2|29739.2|29760|29740|29757.4|29737.4|18
1652925900000|2022-05-19 02:05:00|29758.7|29738.7|29747.2|29727.2|29758.7|29738.7|29747.1|29727.1|31
1652926200000|2022-05-19 02:10:00|29746.8|29726.8|29752|29732|29752.1|29732.1|29746.1|29726.1|20
1652926500000|2022-05-19 02:15:00|29752.4|29732.4|29746.4|29726.4|29752.4|29732.4|29746.4|29726.4|61
1652926800000|2022-05-19 02:20:00|29746.8|29726.8|29742.4|29722.4|29747.8|29727.8|29739.1|29719.1|78
1652927100000|2022-05-19 02:25:00|29742.1|29722.1|29742.8|29722.8|29748.5|29728.5|29739|29719|94
1652927400000|2022-05-19 02:30:00|29742.2|29722.2|29728.1|29708.1|29743.5|29723.5|29728|29708|24
1652927700000|2022-05-19 02:35:00|29729.1|29709.1|29739.4|29719.4|29741.8|29721.8|29729.1|29709.1|37
1652928000000|2022-05-19 02:40:00|29739|29719|29735.2|29715.2|29739|29719|29733.9|29713.9|18
1652928300000|2022-05-19 02:45:00|29732.7|29712.7|29727.2|29707.2|29732.7|29712.7|29726.3|29706.3|30
1652928600000|2022-05-19 02:50:00|29727.7|29707.7|29729.3|29709.3|29731.2|29711.2|29727.1|29707.1|21
1652928900000|2022-05-19 02:55:00|29730.5|29710.5|29732.5|29712.5|29737.5|29717.5|29730.5|29710.5|35
1652929200000|2022-05-19 03:00:00|29732|29712|29721.5|29701.5|29732|29712|29721|29701|42
1652929500000|2022-05-19 03:05:00|29722|29702|29716|29696|29722|29702|29716|29696|25
1652929800000|2022-05-19 03:10:00|29717|29697|29721|29701|29722|29702|29717|29697|25
1652930100000|2022-05-19 03:15:00|29722|29702|29734.8|29714.8|29738.7|29718.7|29717|29697|59
1652930400000|2022-05-19 03:20:00|29734.7|29714.7|29733.2|29713.2|29745.5|29725.5|29733.2|29713.2|35
1652930700000|2022-05-19 03:25:00|29732.8|29712.8|29724|29704|29732.8|29712.8|29722|29702|41
1652931000000|2022-05-19 03:30:00|29727|29707|29726.1|29706.1|29728.3|29708.3|29724.6|29704.6|10
1652931300000|2022-05-19 03:35:00|29726.3|29706.3|29736.4|29716.4|29737.4|29717.4|29726.3|29706.3|34
1652931600000|2022-05-19 03:40:00|29736.5|29716.5|29733.4|29713.4|29736.5|29716.5|29732.4|29712.4|21
1652931900000|2022-05-19 03:45:00|29732.1|29712.1|29737|29717|29737|29717|29732|29712|13
1652932200000|2022-05-19 03:50:00|29737.3|29717.3|29709.1|29689.1|29737.3|29717.3|29694.1|29674.1|47
1652932500000|2022-05-19 03:55:00|29709.2|29689.2|29693.7|29673.7|29709.2|29689.2|29690.4|29670.4|49
1652932800000|2022-05-19 04:00:00|29693.1|29673.1|29692|29672|29693.1|29673.1|29688.3|29668.3|14
1652933100000|2022-05-19 04:05:00|29695.9|29675.9|29698.1|29678.1|29699|29679|29695.9|29675.9|10
1652933400000|2022-05-19 04:10:00|29697.7|29677.7|29697|29677|29699.1|29679.1|29694|29674|11
1652933700000|2022-05-19 04:15:00|29695|29675|29694.1|29674.1|29695.1|29675.1|29691.8|29671.8|50
1652934000000|2022-05-19 04:20:00|29694.5|29674.5|29694.1|29674.1|29695.5|29675.5|29693.5|29673.5|26
1652934300000|2022-05-19 04:25:00|29694.5|29674.5|29702|29682|29703.1|29683.1|29694|29674|35
1652934600000|2022-05-19 04:30:00|29703.4|29683.4|29703.7|29683.7|29703.9|29683.9|29703.3|29683.3|6
1652935200000|2022-05-19 04:40:00|29699.8|29679.8|29699.4|29679.4|29699.8|29679.8|29699.4|29679.4|2
1652935800000|2022-05-19 04:50:00|29699.2|29679.2|29702.5|29682.5|29702.9|29682.9|29699.2|29679.2|7
1652936100000|2022-05-19 04:55:00|29704.4|29684.4|29713.6|29693.6|29714.1|29694.1|29704.4|29684.4|8
1652936400000|2022-05-19 05:00:00|29712|29692|29706.8|29686.8|29714|29694|29706.5|29686.5|14
1652936700000|2022-05-19 05:05:00|29706.4|29686.4|29702.5|29682.5|29706.4|29686.4|29702.5|29682.5|19
1652937000000|2022-05-19 05:10:00|29706.1|29686.1|29706.1|29686.1|29706.1|29686.1|29706.1|29686.1|1
1652937300000|2022-05-19 05:15:00|29706.5|29686.5|29706.5|29686.5|29706.5|29686.5|29706.5|29686.5|1
1652937600000|2022-05-19 05:20:00|29710.5|29690.5|29707.1|29687.1|29710.5|29690.5|29707.1|29687.1|5
1652937900000|2022-05-19 05:25:00|29708.1|29688.1|29708|29688|29708.1|29688.1|29705.5|29685.5|4
1652938200000|2022-05-19 05:30:00|29710.1|29690.1|29713|29693|29714.4|29694.4|29710.1|29690.1|6
1652938500000|2022-05-19 05:35:00|29714.4|29694.4|29713|29693|29714.4|29694.4|29713|29693|8
1652938800000|2022-05-19 05:40:00|29713.4|29693.4|29713.5|29693.5|29713.5|29693.5|29713.4|29693.4|2
1652939100000|2022-05-19 05:45:00|29714.4|29694.4|29718.5|29698.5|29719.1|29699.1|29714.4|29694.4|18
1652939400000|2022-05-19 05:50:00|29717.9|29697.9|29719.2|29699.2|29719.6|29699.6|29717.9|29697.9|10
1652939700000|2022-05-19 05:55:00|29719.1|29699.1|29720|29700|29720|29700|29718.5|29698.5|6
1652940000000|2022-05-19 06:00:00|29719.4|29699.4|29723.6|29703.6|29724.6|29704.6|29718.5|29698.5|10
1652940300000|2022-05-19 06:05:00|29723.7|29703.7|29728.6|29708.6|29729.6|29709.6|29723.7|29703.7|12
1652940600000|2022-05-19 06:10:00|29727.2|29707.2|29722|29702|29727.2|29707.2|29714|29694|36
1652940900000|2022-05-19 06:15:00|29718.8|29698.8|29724|29704|29726|29706|29718.6|29698.6|28
1652941200000|2022-05-19 06:20:00|29721.4|29701.4|29715.1|29695.1|29723.3|29703.3|29713.6|29693.6|24
1652941500000|2022-05-19 06:25:00|29715.2|29695.2|29734.4|29714.4|29734.4|29714.4|29715.2|29695.2|34
1652941800000|2022-05-19 06:30:00|29734.5|29714.5|29733.5|29713.5|29734.5|29714.5|29728.4|29708.4|30
1652942100000|2022-05-19 06:35:00|29734.6|29714.6|29727|29707|29734.6|29714.6|29727|29707|15
1652942400000|2022-05-19 06:40:00|29727.1|29707.1|29729.2|29709.2|29731.8|29711.8|29727|29707|11
1652942700000|2022-05-19 06:45:00|29729|29709|29731.3|29711.3|29731.7|29711.7|29729|29709|5
1652943000000|2022-05-19 06:50:00|29729.5|29709.5|29722|29702|29730.1|29710.1|29721.8|29701.8|15
1652943300000|2022-05-19 06:55:00|29722.5|29702.5|29723.3|29703.3|29725.1|29705.1|29722|29702|10
1652943600000|2022-05-19 07:00:00|29726.7|29706.7|29732|29712|29732|29712|29726.7|29706.7|35
1652943900000|2022-05-19 07:05:00|29731.5|29711.5|29725.7|29705.7|29731.5|29711.5|29723.1|29703.1|7
1652944200000|2022-05-19 07:10:00|29722.5|29702.5|29733.5|29713.5|29733.5|29713.5|29722.4|29702.4|25
1652944500000|2022-05-19 07:15:00|29733.4|29713.4|29722.9|29702.9|29733.5|29713.5|29722.9|29702.9|20
1652944800000|2022-05-19 07:20:00|29721.9|29701.9|29726.8|29706.8|29729.2|29709.2|29721.9|29701.9|22
1652945100000|2022-05-19 07:25:00|29725.7|29705.7|29723.4|29703.4|29726.7|29706.7|29722|29702|13
1652945400000|2022-05-19 07:30:00|29724.6|29704.6|29723.6|29703.6|29724.6|29704.6|29723.6|29703.6|4
1652945700000|2022-05-19 07:35:00|29720.2|29700.2|29717.7|29697.7|29720.5|29700.5|29717.7|29697.7|20
1652946000000|2022-05-19 07:40:00|29718.4|29698.4|29717.1|29697.1|29719.6|29699.6|29717.1|29697.1|11
1652946300000|2022-05-19 07:45:00|29718.1|29698.1|29717|29697|29719.4|29699.4|29715.5|29695.5|6
1652946600000|2022-05-19 07:50:00|29715.1|29695.1|29718.1|29698.1|29718.3|29698.3|29714.3|29694.3|21
1652946900000|2022-05-19 07:55:00|29719.3|29699.3|29718.8|29698.8|29722.1|29702.1|29718.8|29698.8|10
1652947200000|2022-05-19 08:00:00|29718.4|29698.4|29722.7|29702.7|29722.7|29702.7|29718.4|29698.4|11
1652947500000|2022-05-19 08:05:00|29724.4|29704.4|29730.6|29710.6|29733|29713|29723|29703|9
1652947800000|2022-05-19 08:10:00|29734.1|29714.1|29735.5|29715.5|29735.5|29715.5|29734.1|29714.1|3
1652948100000|2022-05-19 08:15:00|29736.1|29716.1|29734.5|29714.5|29736.1|29716.1|29734.5|29714.5|4
1652948400000|2022-05-19 08:20:00|29735.5|29715.5|29730.6|29710.6|29735.5|29715.5|29730.6|29710.6|2
1652948700000|2022-05-19 08:25:00|29729.5|29709.5|29727.1|29707.1|29734.4|29714.4|29727|29707|13
1652949000000|2022-05-19 08:30:00|29726.6|29706.6|29724.7|29704.7|29727|29707|29721.6|29701.6|25
1652949300000|2022-05-19 08:35:00|29724.2|29704.2|29724.1|29704.1|29724.2|29704.2|29724.1|29704.1|2
1652949600000|2022-05-19 08:40:00|29724.5|29704.5|29717.1|29697.1|29724.5|29704.5|29717|29697|32
1652949900000|2022-05-19 08:45:00|29716.5|29696.5|29717|29697|29724.1|29704.1|29712|29692|30
1652950200000|2022-05-19 08:50:00|29716.5|29696.5|29714|29694|29717.1|29697.1|29710.5|29690.5|25
1652950500000|2022-05-19 08:55:00|29714.2|29694.2|29717.9|29697.9|29718.2|29698.2|29714.2|29694.2|26
1652950800000|2022-05-19 09:00:00|29724.5|29704.5|29729.1|29709.1|29729.1|29709.1|29724.5|29704.5|17
1652951400000|2022-05-19 09:10:00|29729.7|29709.7|29727.1|29707.1|29730|29710|29725.5|29705.5|12
1652951700000|2022-05-19 09:15:00|29727.2|29707.2|29728.7|29708.7|29728.7|29708.7|29727.2|29707.2|4
1652952000000|2022-05-19 09:20:00|29729.5|29709.5|29728.1|29708.1|29729.5|29709.5|29728.1|29708.1|4
1652952600000|2022-05-19 09:30:00|29722|29702|29722.9|29702.9|29722.9|29702.9|29722|29702|13
1652952900000|2022-05-19 09:35:00|29723.4|29703.4|29714.5|29694.5|29723.4|29703.4|29714.5|29694.5|14
1652953200000|2022-05-19 09:40:00|29714.2|29694.2|29717.1|29697.1|29717.2|29697.2|29714.2|29694.2|4
1652953500000|2022-05-19 09:45:00|29714.3|29694.3|29712.6|29692.6|29714.5|29694.5|29712.6|29692.6|4
1652953800000|2022-05-19 09:50:00|29713.1|29693.1|29711.5|29691.5|29713.1|29693.1|29711.5|29691.5|10
1652954100000|2022-05-19 09:55:00|29711.8|29691.8|29711.8|29691.8|29711.8|29691.8|29711.8|29691.8|1
1652954400000|2022-05-19 10:00:00|29712.3|29692.3|29713.1|29693.1|29715.6|29695.6|29709|29689|10
1652955000000|2022-05-19 10:10:00|29710.6|29690.6|29710.1|29690.1|29710.6|29690.6|29709|29689|4
1652955300000|2022-05-19 10:15:00|29710.6|29690.6|29710.1|29690.1|29710.6|29690.6|29709.3|29689.3|4
1652955600000|2022-05-19 10:20:00|29711|29691|29714|29694|29714.7|29694.7|29709.5|29689.5|14
1652955900000|2022-05-19 10:25:00|29713.3|29693.3|29711.7|29691.7|29713.3|29693.3|29710.7|29690.7|5
1652956200000|2022-05-19 10:30:00|29712.2|29692.2|29711.2|29691.2|29714|29694|29711.2|29691.2|8
1652956500000|2022-05-19 10:35:00|29711|29691|29711.2|29691.2|29717.1|29697.1|29710.7|29690.7|17
1652956800000|2022-05-19 10:40:00|29711.7|29691.7|29700.2|29680.2|29711.7|29691.7|29700.2|29680.2|10
1652957100000|2022-05-19 10:45:00|29699.1|29679.1|29698.5|29678.5|29699.1|29679.1|29698.5|29678.5|2
1652957400000|2022-05-19 10:50:00|29698.1|29678.1|29694|29674|29698.1|29678.1|29694|29674|3
1652957700000|2022-05-19 10:55:00|29695.1|29675.1|29693.1|29673.1|29695.1|29675.1|29692.4|29672.4|29
1652958000000|2022-05-19 11:00:00|29692.4|29672.4|29686.1|29666.1|29694.9|29674.9|29685.9|29665.9|36
1652958300000|2022-05-19 11:05:00|29686.2|29666.2|29701.7|29666.7|29701.8|29672.4|29684.5|29664.5|33
1652958600000|2022-05-19 11:10:00|29700.5|29665.5|29701.2|29666.2|29701.2|29666.2|29699.2|29664.2|17
1652958900000|2022-05-19 11:15:00|29701.5|29666.5|29703.3|29668.3|29714.5|29679.5|29701.5|29666.5|18
1652959500000|2022-05-19 11:25:00|29704.2|29669.2|29700.2|29665.2|29704.2|29669.2|29700.2|29665.2|2
1652959800000|2022-05-19 11:30:00|29703.7|29668.7|29704.2|29669.2|29704.2|29669.2|29703.7|29668.7|2
1652960100000|2022-05-19 11:35:00|29701.9|29666.9|29692.5|29672.5|29701.9|29672.5|29691.1|29664.5|6
1652960400000|2022-05-19 11:40:00|29691.1|29671.1|29688.1|29668.1|29692.5|29672.5|29688.1|29668.1|5
1652961000000|2022-05-19 11:50:00|29692.5|29672.5|29689.5|29669.5|29693.3|29673.3|29689.5|29669.5|17
1652961300000|2022-05-19 11:55:00|29691.5|29671.5|29692.5|29672.5|29695.2|29675.2|29689.5|29669.5|13
1652961600000|2022-05-19 12:00:00|29692.1|29672.1|29692.1|29672.1|29692.5|29672.5|29692.1|29672.1|3
1652961900000|2022-05-19 12:05:00|29692.5|29672.5|29691|29671|29692.5|29672.5|29690|29670|5
1652962500000|2022-05-19 12:15:00|29693.2|29673.2|29706|29686|29706|29686|29692.5|29672.5|15
1652962800000|2022-05-19 12:20:00|29706.3|29686.3|29706.8|29686.8|29706.8|29686.8|29706.3|29686.3|2
1652963100000|2022-05-19 12:25:00|29706|29686|29710.5|29675.5|29711.3|29686|29706|29675.5|3
1652963400000|2022-05-19 12:30:00|29711.3|29676.3|29694.5|29674.5|29713.5|29686.8|29694.5|29674.5|9
1652963700000|2022-05-19 12:35:00|29694|29674|29691.7|29671.7|29696.7|29676.7|29689.5|29669.5|47
1652964000000|2022-05-19 12:40:00|29691.1|29671.1|29690.2|29670.2|29693.2|29673.2|29685.1|29665.1|15
1652964300000|2022-05-19 12:45:00|29690.7|29670.7|29685.4|29665.4|29691|29671|29682.7|29662.7|28
1652964600000|2022-05-19 12:50:00|29685.7|29665.7|29685|29665|29685.7|29665.7|29683.8|29663.8|13
1652964900000|2022-05-19 12:55:00|29683.8|29663.8|29685|29665|29685.4|29665.4|29683.3|29663.3|15
1652965200000|2022-05-19 13:00:00|29684.6|29664.6|29675.5|29655.5|29685|29665|29670.5|29650.5|28
1652965500000|2022-05-19 13:05:00|29675|29655|29675.5|29655.5|29677|29657|29675|29655|18
1652965800000|2022-05-19 13:10:00|29676|29656|29670|29650|29676.3|29656.3|29667.5|29647.5|71
1652966100000|2022-05-19 13:15:00|29669.5|29649.5|29666.5|29646.5|29669.5|29649.5|29666|29646|18
1652966400000|2022-05-19 13:20:00|29665.5|29645.5|29661|29641|29665.5|29645.5|29659|29639|19
1652966700000|2022-05-19 13:25:00|29661.5|29641.5|29657|29637|29664.1|29644.1|29656.8|29636.8|23
1652967000000|2022-05-19 13:30:00|29657.5|29637.5|29660|29640|29660|29640|29655.5|29635.5|14
1652967300000|2022-05-19 13:35:00|29659.5|29639.5|29659.5|29639.5|29664|29644|29659.5|29639.5|12
1652967600000|2022-05-19 13:40:00|29659|29639|29658.5|29638.5|29659.5|29639.5|29658.5|29638.5|9
1652967900000|2022-05-19 13:45:00|29658|29638|29667.8|29632.8|29672.1|29640.2|29647|29618|56
1652968200000|2022-05-19 13:50:00|29667.3|29632.3|29654.4|29619.4|29667.3|29632.5|29643|29612.5|28
1652968500000|2022-05-19 13:55:00|29654.3|29619.3|29661|29626|29666|29638.5|29645.8|29619.3|42
1652968800000|2022-05-19 14:00:00|29660.5|29625.5|29644.1|29624.1|29661|29633.5|29644.1|29615.8|28
1652969100000|2022-05-19 14:05:00|29643.6|29623.6|29642.5|29622.5|29644.1|29624.1|29642.5|29622.5|17
1652969400000|2022-05-19 14:10:00|29649|29614|29650|29615|29650|29623.3|29637.3|29613|18
1652969700000|2022-05-19 14:15:00|29643|29623|29633.8|29613.8|29646|29626|29633.8|29613.8|30
1652970000000|2022-05-19 14:20:00|29638.8|29618.8|29643.6|29608.6|29649.2|29619.8|29638.8|29608.6|7
1652970300000|2022-05-19 14:25:00|29644|29609|29646.6|29611.6|29647|29612|29627.2|29601|51
1652970600000|2022-05-19 14:30:00|29646|29611|29646|29611|29646|29611|29646|29611|1
1652970900000|2022-05-19 14:35:00|29646.6|29611.6|29653|29618|29657.6|29622.6|29646.6|29611.6|23
1652971200000|2022-05-19 14:40:00|29652.6|29617.6|29630.6|29595.6|29652.6|29617.6|29629.9|29594.9|9
1652971500000|2022-05-19 14:45:00|29633.6|29598.6|29645.4|29610.4|29646.6|29611.6|29630.6|29595.6|11
1652972100000|2022-05-19 14:55:00|29645.6|29610.6|29612.5|29592.5|29645.6|29610.6|29611.7|29590.5|51
1652972400000|2022-05-19 15:00:00|29612|29592|29640.6|29605.6|29642.6|29607.6|29612|29592|44
1652972700000|2022-05-19 15:05:00|29636.6|29601.6|29635|29600|29640.6|29605.6|29630.6|29595.6|19
1652973000000|2022-05-19 15:10:00|29627|29607|29614.3|29594.3|29627|29607|29614.3|29594.3|19
1652973300000|2022-05-19 15:15:00|29613.8|29593.8|29617.1|29597.1|29617.5|29597.5|29613.8|29593.8|15
1652973900000|2022-05-19 15:25:00|29617.3|29597.3|29601.5|29581.5|29617.3|29597.3|29596.5|29574.8|30
1652974200000|2022-05-19 15:30:00|29599.5|29579.5|29597.5|29577.5|29599.5|29579.5|29596.9|29576.9|23
1652974500000|2022-05-19 15:35:00|29597.2|29577.2|29598.2|29578.2|29598.2|29578.2|29596.9|29576.9|38
1652974800000|2022-05-19 15:40:00|29597.9|29577.9|29597.5|29577.5|29597.9|29577.9|29596.5|29576.5|20
1652975100000|2022-05-19 15:45:00|29597.2|29577.2|29597.5|29577.5|29597.5|29577.5|29597.2|29577.2|8
1652975400000|2022-05-19 15:50:00|29597.7|29577.7|29598.2|29578.2|29598.2|29578.2|29594.2|29574.2|7
1652975700000|2022-05-19 15:55:00|29598.5|29578.5|29614.4|29579.4|29614.4|29586.7|29598.5|29578.5|7
1652976000000|2022-05-19 16:00:00|29604.2|29584.2|29642.5|29607.5|29646|29611.8|29598.5|29574.4|73
1652976300000|2022-05-19 16:05:00|29642|29607|29617.6|29582.6|29642|29607|29614.1|29579.1|14
1652976600000|2022-05-19 16:10:00|29611.5|29576.5|29613|29578|29613|29578|29611.5|29576.5|4
1652976900000|2022-05-19 16:15:00|29602.6|29567.6|29612.6|29577.6|29613|29578|29602.6|29567.6|6
1652977200000|2022-05-19 16:20:00|29612.5|29577.5|29625.6|29590.6|29625.6|29590.6|29612.5|29577.5|7
1652977500000|2022-05-19 16:25:00|29624.6|29589.6|29611|29576|29640.6|29605.6|29611|29576|13
1652977800000|2022-05-19 16:30:00|29610.9|29575.9|29613.8|29578.8|29613.8|29578.8|29610.6|29575.6|6
1652978100000|2022-05-19 16:35:00|29621.8|29586.8|29621.8|29586.8|29621.8|29586.8|29613.4|29578.4|3
1652978400000|2022-05-19 16:40:00|29621.7|29586.7|29631.8|29596.8|29631.8|29596.8|29621.7|29586.7|10
1652978700000|2022-05-19 16:45:00|29629|29594|29628|29593|29629|29594|29628|29593|2
1652979000000|2022-05-19 16:50:00|29626.6|29591.6|29618.6|29583.6|29626.6|29591.6|29618.6|29583.6|7
1652979300000|2022-05-19 16:55:00|29613|29578|29610|29575|29613|29578|29610|29575|4
1652979600000|2022-05-19 17:00:00|29613|29578|29613.6|29578.6|29613.6|29578.6|29613|29578|2
1652980200000|2022-05-19 17:10:00|29614|29579|29628.5|29593.5|29628.5|29605.8|29614|29579|56
1652980500000|2022-05-19 17:15:00|29628|29593|29632|29597|29633.4|29598.4|29628|29593|7
1652980800000|2022-05-19 17:20:00|29631|29596|29637.4|29602.4|29638.4|29603.4|29624|29589|24
1652981100000|2022-05-19 17:25:00|29638.4|29603.4|29638.8|29603.8|29638.8|29603.8|29636|29601|5
1652981400000|2022-05-19 17:30:00|29639.8|29604.8|29641.8|29606.8|29641.8|29606.8|29639.8|29604.8|3
1652981700000|2022-05-19 17:35:00|29641.6|29606.6|29641.6|29606.6|29641.6|29606.6|29641.6|29606.6|1
1652982300000|2022-05-19 17:45:00|29637.4|29602.4|29658.8|29623.8|29666.5|29631.5|29632.4|29597.4|29
1652982600000|2022-05-19 17:50:00|29658.7|29623.7|29654|29619|29664.8|29629.8|29652.4|29617.4|28
1652982900000|2022-05-19 17:55:00|29654.4|29619.4|29631.6|29596.6|29655.4|29620.4|29631.6|29596.6|13
1652983200000|2022-05-19 18:00:00|29639.2|29604.2|29648|29613|29648.4|29613.4|29639.2|29604.2|6
1652983800000|2022-05-19 18:10:00|29648.4|29613.4|29642.6|29607.6|29652.4|29617.4|29642.2|29607.2|9
1652984100000|2022-05-19 18:15:00|29654.5|29619.5|29653|29618|29655.4|29620.4|29653|29618|4
1652984400000|2022-05-19 18:20:00|29651.9|29616.9|29649.3|29614.3|29651.9|29616.9|29647.9|29612.9|5
1652984700000|2022-05-19 18:25:00|29646.5|29611.5|29645.1|29610.1|29646.5|29611.5|29645.1|29610.1|2
1652985000000|2022-05-19 18:30:00|29644.5|29609.5|29644.5|29609.5|29645.5|29610.5|29642.6|29607.6|76
1652985300000|2022-05-19 18:35:00|29645.5|29610.5|29635.6|29600.6|29645.5|29610.5|29634.6|29599.6|81
1652985600000|2022-05-19 18:40:00|29636.6|29601.6|29642.1|29607.1|29647.1|29612.1|29634.6|29599.6|50
1652985900000|2022-05-19 18:45:00|29640.6|29605.6|29635.6|29600.6|29642.1|29607.1|29635.6|29600.6|17
1652986200000|2022-05-19 18:50:00|29635.1|29600.1|29630.5|29595.5|29635.6|29600.6|29630.5|29595.5|21
1652986500000|2022-05-19 18:55:00|29631.3|29596.3|29629.1|29594.1|29631.3|29596.3|29629.1|29594.1|2
1653006600000|2022-05-20 00:30:00|29624.5|29582.5|29624.5|29582.5|29624.5|29582.5|29624.5|29582.5|1
1653006900000|2022-05-20 00:35:00|29624|29582|29624|29582|29624|29582|29624|29582|1
1653007800000|2022-05-20 00:50:00|29625|29583|29626|29584|29627|29585|29625|29583|7
1653008100000|2022-05-20 00:55:00|29626.5|29584.5|29621.5|29579.5|29626.5|29584.5|29621.5|29579.5|6
1653008400000|2022-05-20 01:00:00|29620|29578|29609.5|29574.5|29622.5|29587.5|29609.5|29573|23
1653008700000|2022-05-20 01:05:00|29609.8|29574.8|29607.1|29587.1|29615.6|29595.6|29604|29574.8|20
1653009000000|2022-05-20 01:10:00|29609|29589|29634.8|29599.8|29634.8|29609.6|29607.5|29587.5|32
1653009300000|2022-05-20 01:15:00|29632.3|29597.3|29632.9|29597.9|29645.6|29610.6|29628.9|29595.3|49
1653009600000|2022-05-20 01:20:00|29633.3|29598.3|29607.1|29587.1|29633.3|29602.7|29597.4|29574.4|74
1653009900000|2022-05-20 01:25:00|29608.1|29588.1|29617|29597|29630.2|29602.1|29608.1|29586|30
1653010200000|2022-05-20 01:30:00|29617.5|29597.5|29607.5|29587.5|29624|29599|29607.1|29580.5|35
1653010500000|2022-05-20 01:35:00|29605.7|29585.7|29612.5|29592.5|29614.2|29594.2|29603|29583|37
1653010800000|2022-05-20 01:40:00|29612|29592|29608.5|29588.5|29612.1|29592.1|29608|29588|22
1653011100000|2022-05-20 01:45:00|29608.6|29588.6|29629.1|29609.1|29629.1|29609.1|29608.5|29588.5|33
1653011400000|2022-05-20 01:50:00|29629.9|29609.9|29650.6|29615.6|29650.6|29623.1|29621.2|29601.2|49
1653011700000|2022-05-20 01:55:00|29656.1|29621.1|29630|29610|29660.6|29625.6|29629.5|29609.5|59
1653012000000|2022-05-20 02:00:00|29630.5|29610.5|29638.2|29618.2|29639.2|29619.2|29623|29603|52
1653012300000|2022-05-20 02:05:00|29638.5|29618.5|29647.1|29627.1|29650.3|29627.1|29638.2|29613.5|55
1653012600000|2022-05-20 02:10:00|29647.6|29627.6|29653.5|29633.5|29656.5|29636.5|29647.6|29627.6|39
1653012900000|2022-05-20 02:15:00|29652.6|29632.6|29642|29622|29652.6|29632.6|29641.5|29621.5|55
1653013200000|2022-05-20 02:20:00|29641.5|29621.5|29640.1|29620.1|29641.6|29621.6|29632.1|29612.1|41
1653013500000|2022-05-20 02:25:00|29639.6|29619.6|29628.5|29608.5|29639.6|29619.6|29627.5|29607.5|54
1653013800000|2022-05-20 02:30:00|29627|29607|29632.5|29612.5|29632.5|29612.5|29620.5|29600.5|40
1653014100000|2022-05-20 02:35:00|29632|29612|29636|29616|29640|29620|29632|29612|39
1653014400000|2022-05-20 02:40:00|29636.2|29616.2|29628.9|29608.9|29636.7|29616.7|29626.9|29606.9|49
1653014700000|2022-05-20 02:45:00|29628.4|29608.4|29622.3|29602.3|29628.4|29608.4|29617.7|29597.7|23
1653015000000|2022-05-20 02:50:00|29622.5|29602.5|29622|29602|29626.5|29606.5|29616.7|29596.7|41
1653015300000|2022-05-20 02:55:00|29622.2|29602.2|29621.9|29601.9|29627|29607|29621.9|29601.9|27
1653015600000|2022-05-20 03:00:00|29622|29602|29626.5|29606.5|29628|29608|29622|29602|18
1653015900000|2022-05-20 03:05:00|29626|29606|29626|29606|29626|29606|29626|29606|1
1653016200000|2022-05-20 03:10:00|29624|29604|29620.4|29600.4|29624|29604|29617.5|29597.5|30
1653016500000|2022-05-20 03:15:00|29619.9|29599.9|29619.9|29599.9|29620.5|29600.5|29619.4|29599.4|7
1653016800000|2022-05-20 03:20:00|29620.9|29600.9|29620.9|29600.9|29621.4|29601.4|29620.8|29600.8|5
1653017100000|2022-05-20 03:25:00|29621.4|29601.4|29616.9|29596.9|29621.4|29601.4|29609.8|29589.8|31
1653017400000|2022-05-20 03:30:00|29612.9|29592.9|29615.7|29595.7|29616|29596|29607.8|29587.8|78
1653017700000|2022-05-20 03:35:00|29616.1|29596.1|29604.1|29584.1|29619.1|29599.1|29604|29584|25
1653018000000|2022-05-20 03:40:00|29604.6|29584.6|29593.1|29573.1|29607.1|29587.1|29591.1|29571.1|51
1653018300000|2022-05-20 03:45:00|29594.1|29574.1|29599.5|29579.5|29600.4|29580.4|29593.5|29573.5|23
1653018600000|2022-05-20 03:50:00|29600|29580|29593.1|29573.1|29602.7|29582.7|29593.1|29573.1|27
1653018900000|2022-05-20 03:55:00|29592.9|29572.9|29592|29572|29593.5|29573.5|29591.6|29571.6|8
1653019200000|2022-05-20 04:00:00|29590.1|29570.1|29575.9|29555.9|29590.1|29570.1|29575.9|29555.9|31
1653019500000|2022-05-20 04:05:00|29577|29557|29572.1|29552.1|29577.6|29557.6|29567.5|29547.5|37
1653019800000|2022-05-20 04:10:00|29572.7|29552.7|29567.6|29547.6|29572.7|29552.7|29567.6|29547.6|6
1653020100000|2022-05-20 04:15:00|29561.1|29541.1|29560.5|29540.5|29562.9|29542.9|29558.4|29538.4|21
1653020400000|2022-05-20 04:20:00|29561|29541|29558.1|29538.1|29561|29541|29558|29538|8
1653020700000|2022-05-20 04:25:00|29557.9|29537.9|29556.5|29536.5|29558.1|29538.1|29556.5|29536.5|15
1653021000000|2022-05-20 04:30:00|29556.4|29536.4|29556.4|29536.4|29557|29537|29556.4|29536.4|29
1653021300000|2022-05-20 04:35:00|29556.5|29536.5|29556.9|29536.9|29557|29537|29556.4|29536.4|60
1653021600000|2022-05-20 04:40:00|29557|29537|29558|29538|29559.1|29539.1|29556.5|29536.5|14
1653021900000|2022-05-20 04:45:00|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|29557.5|29537.5|1
1653022500000|2022-05-20 04:55:00|29558|29538|29558|29538|29560|29540|29558|29538|5
1653022800000|2022-05-20 05:00:00|29558.4|29538.4|29566.1|29546.1|29570.5|29550.5|29558|29538|18
1653023100000|2022-05-20 05:05:00|29565.6|29545.6|29566.4|29546.4|29566.4|29546.4|29565|29545|9
1653023400000|2022-05-20 05:10:00|29566.1|29546.1|29564|29544|29566.4|29546.4|29564|29544|13
1653023700000|2022-05-20 05:15:00|29563.5|29543.5|29563.5|29543.5|29563.6|29543.6|29561.1|29541.1|10
1653024000000|2022-05-20 05:20:00|29562.5|29542.5|29558.5|29538.5|29562.5|29542.5|29558.5|29538.5|5
1653024300000|2022-05-20 05:25:00|29557.1|29537.1|29557.6|29537.6|29557.6|29537.6|29557.1|29537.1|2
1653024600000|2022-05-20 05:30:00|29558|29538|29555.7|29535.7|29559.1|29539.1|29554.8|29534.8|34
1653024900000|2022-05-20 05:35:00|29555.2|29535.2|29528.5|29508.5|29555.7|29535.7|29528.1|29508.1|45
1653025200000|2022-05-20 05:40:00|29530|29510|29515.5|29495.5|29531.5|29511.5|29504|29484|30
1653025500000|2022-05-20 05:45:00|29516|29496|29536.5|29516.5|29536.9|29516.9|29516|29496|32
1653025800000|2022-05-20 05:50:00|29536.9|29516.9|29529.6|29494.6|29560.6|29533.1|29529.1|29494.6|29
1653026100000|2022-05-20 05:55:00|29530.3|29495.3|29538.7|29503.7|29541.6|29520.3|29527|29495.3|18
1653026400000|2022-05-20 06:00:00|29539.6|29504.6|29551.1|29531.1|29556.6|29536.6|29532|29504|23
1653026700000|2022-05-20 06:05:00|29551|29531|29543.2|29523.2|29553.9|29533.9|29543.2|29523.2|52
1653027000000|2022-05-20 06:10:00|29542.9|29522.9|29546.3|29526.3|29547|29527|29538.2|29518.2|37
1653027300000|2022-05-20 06:15:00|29546.5|29526.5|29544|29524|29554.5|29534.5|29539.4|29519.4|81
1653027600000|2022-05-20 06:20:00|29544.5|29524.5|29559.3|29539.3|29561.7|29541.7|29544.5|29524.5|37
1653027900000|2022-05-20 06:25:00|29557.5|29537.5|29562.1|29542.1|29562.1|29542.1|29556.7|29536.7|17
1653028200000|2022-05-20 06:30:00|29560.6|29540.6|29545.9|29525.9|29560.6|29540.6|29542.8|29522.8|65
1653028500000|2022-05-20 06:35:00|29546|29526|29543.5|29523.5|29546.7|29526.7|29542|29522|35
1653028800000|2022-05-20 06:40:00|29544.6|29524.6|29549.7|29529.7|29549.7|29529.7|29541.6|29521.6|43
1653029100000|2022-05-20 06:45:00|29550.5|29530.5|29546.5|29526.5|29555.1|29535.1|29546.5|29526.5|15
1653029400000|2022-05-20 06:50:00|29546.6|29526.6|29546.6|29526.6|29547.1|29527.1|29546.6|29526.6|3
1653029700000|2022-05-20 06:55:00|29546.1|29526.1|29534.6|29514.6|29546.1|29526.1|29534.6|29514.6|18
1653030000000|2022-05-20 07:00:00|29536|29516|29538.1|29518.1|29543.9|29523.9|29536|29516|35
1653030300000|2022-05-20 07:05:00|29537.8|29517.8|29532.6|29512.6|29538.1|29518.1|29532.6|29512.6|20
1653030600000|2022-05-20 07:10:00|29532.1|29512.1|29533.1|29513.1|29540.5|29515.6|29522.9|29502.9|39
1653030900000|2022-05-20 07:15:00|29533.6|29513.6|29534.4|29514.4|29540|29515.9|29533.1|29505|17
1653031200000|2022-05-20 07:20:00|29535.9|29515.9|29539.7|29519.7|29544|29524|29535.9|29515.9|33
1653031500000|2022-05-20 07:25:00|29538.6|29518.6|29533.4|29513.4|29541.5|29521.5|29532.9|29512.9|24
1653031800000|2022-05-20 07:30:00|29531.8|29511.8|29530.5|29510.5|29531.8|29511.8|29523.9|29503.9|21
1653032100000|2022-05-20 07:35:00|29530.4|29510.4|29531.5|29511.5|29531.9|29511.9|29526.3|29506.3|14
1653032400000|2022-05-20 07:40:00|29531.8|29511.8|29537.1|29517.1|29537.4|29517.4|29531.3|29511.3|17
1653032700000|2022-05-20 07:45:00|29538.1|29518.1|29547.9|29527.9|29549.5|29529.5|29537.8|29517.8|26
1653033000000|2022-05-20 07:50:00|29546.9|29526.9|29546.8|29526.8|29552.8|29532.8|29546.5|29526.5|23
1653033300000|2022-05-20 07:55:00|29544.9|29524.9|29547|29527|29547.5|29527.5|29529.3|29509.3|45
1653033600000|2022-05-20 08:00:00|29547.5|29527.5|29569.1|29549.1|29569.1|29549.1|29547.5|29527.5|20
1653033900000|2022-05-20 08:05:00|29570.5|29550.5|29591.5|29571.5|29591.5|29571.5|29567.5|29547.5|31
1653034200000|2022-05-20 08:10:00|29590.1|29570.1|29583.5|29563.5|29590.1|29570.1|29577.5|29557.5|20
1653034500000|2022-05-20 08:15:00|29579.1|29559.1|29588|29568|29589.5|29569.5|29578.8|29558.8|28
1653034800000|2022-05-20 08:20:00|29587.2|29567.2|29583.1|29563.1|29592.5|29572.5|29576.4|29556.4|31
1653035100000|2022-05-20 08:25:00|29583.4|29563.4|29592.4|29572.4|29595.6|29575.6|29583.1|29563.1|45
1653035400000|2022-05-20 08:30:00|29593.5|29573.5|29578|29558|29593.5|29573.5|29577.5|29557.5|51
1653035700000|2022-05-20 08:35:00|29578.9|29558.9|29565.4|29545.4|29579.5|29559.5|29558.1|29538.1|13
1653036000000|2022-05-20 08:40:00|29570.4|29550.4|29577.4|29557.4|29577.4|29557.4|29570.4|29550.4|2
1653036300000|2022-05-20 08:45:00|29578.1|29558.1|29578.1|29558.1|29578.1|29558.1|29578.1|29558.1|1
1653036900000|2022-05-20 08:55:00|29577.9|29557.9|29577.5|29557.5|29577.9|29557.9|29576.5|29556.5|3
1653037200000|2022-05-20 09:00:00|29578.1|29558.1|29580.5|29560.5|29580.5|29560.5|29578.1|29558.1|2
1653037800000|2022-05-20 09:10:00|29579.9|29559.9|29574.4|29554.4|29579.9|29559.9|29572.4|29552.4|15
1653038100000|2022-05-20 09:15:00|29573.5|29553.5|29563.5|29543.5|29573.5|29553.5|29563.5|29543.5|7
1653038400000|2022-05-20 09:20:00|29563.4|29543.4|29566.3|29546.3|29567.1|29547.1|29563.4|29543.4|10
1653038700000|2022-05-20 09:25:00|29565.5|29545.5|29554.5|29534.5|29566.1|29546.1|29552.5|29532.5|22
1653039000000|2022-05-20 09:30:00|29552.6|29532.6|29559.6|29539.6|29559.6|29539.6|29551.9|29531.9|14
1653039300000|2022-05-20 09:35:00|29552.4|29532.4|29558.1|29538.1|29558.6|29538.6|29552.4|29532.4|12
1653039600000|2022-05-20 09:40:00|29555.1|29535.1|29555.5|29535.5|29555.5|29535.5|29554.9|29534.9|3
1653039900000|2022-05-20 09:45:00|29555.4|29535.4|29556.1|29536.1|29558.4|29538.4|29552.4|29532.4|27
1653040200000|2022-05-20 09:50:00|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|29555.5|29535.5|1
1653040500000|2022-05-20 09:55:00|29555.2|29535.2|29550.5|29530.5|29555.2|29535.2|29547.5|29527.5|14
1653040800000|2022-05-20 10:00:00|29549|29529|29548|29528|29550.5|29530.5|29543.1|29523.1|29
1653041100000|2022-05-20 10:05:00|29547.5|29527.5|29543|29523|29547.5|29527.5|29543|29523|3
1653041400000|2022-05-20 10:10:00|29542.4|29522.4|29544.7|29524.7|29544.7|29524.7|29542.4|29522.4|3
1653041700000|2022-05-20 10:15:00|29547.4|29527.4|29547.4|29527.4|29547.4|29527.4|29547.4|29527.4|1
1653042300000|2022-05-20 10:25:00|29546.4|29526.4|29543.4|29523.4|29547.4|29527.4|29534.3|29514.3|12
1653042600000|2022-05-20 10:30:00|29545.9|29525.9|29554.4|29534.4|29554.4|29534.4|29545.9|29525.9|8
1653043800000|2022-05-20 10:50:00|29555.5|29535.5|29553.4|29533.4|29555.5|29535.5|29553.4|29533.4|2
1653044100000|2022-05-20 10:55:00|29555.5|29535.5|29554.5|29534.5|29556|29536|29553.4|29533.4|7
1653044700000|2022-05-20 11:05:00|29556|29536|29557|29537|29557.3|29537.3|29556|29536|3
1653045000000|2022-05-20 11:10:00|29565.4|29545.4|29559.9|29539.9|29569.6|29547.5|29557|29534.4|24
1653045300000|2022-05-20 11:15:00|29560.9|29540.9|29554|29534|29568.6|29548.6|29549.5|29529.5|56
1653045600000|2022-05-20 11:20:00|29553.8|29533.8|29545.2|29510.2|29554.5|29534.5|29539.6|29510.2|20
1653045900000|2022-05-20 11:25:00|29543.8|29508.8|29555.9|29520.9|29555.9|29520.9|29543.8|29508.8|10
1653046200000|2022-05-20 11:30:00|29551.4|29531.4|29542.2|29522.2|29552.4|29532.4|29539.7|29519.7|52
1653046500000|2022-05-20 11:35:00|29543.1|29523.1|29537.4|29517.4|29548.4|29528.4|29537.4|29517.4|32
1653046800000|2022-05-20 11:40:00|29544.4|29524.4|29546.4|29526.4|29561.7|29532.4|29538.8|29518.8|15
1653047100000|2022-05-20 11:45:00|29547.7|29527.7|29549.6|29529.6|29549.6|29529.6|29547.7|29527.7|2
1653047400000|2022-05-20 11:50:00|29545.4|29525.4|29549|29529|29560.6|29531.1|29545.4|29523.6|7
1653047700000|2022-05-20 11:55:00|29546.3|29526.3|29554.8|29519.8|29556.2|29529.1|29544.3|29519.8|11
1653048000000|2022-05-20 12:00:00|29554.7|29519.7|29549|29529|29555.4|29529|29549|29519.7|3
1653048300000|2022-05-20 12:05:00|29550.7|29530.7|29559.9|29524.9|29562.7|29542.7|29545.4|29522.9|43
1653048600000|2022-05-20 12:10:00|29560.4|29525.4|29563.4|29543.4|29586.3|29558.8|29545.4|29525.4|39
1653048900000|2022-05-20 12:15:00|29561.4|29541.4|29567|29547|29567.1|29547.1|29560.1|29540.1|27
1653049800000|2022-05-20 12:30:00|29567.7|29547.7|29568.5|29548.5|29569.8|29549.8|29567.7|29547.7|15
1653050400000|2022-05-20 12:40:00|29568|29548|29568|29548|29568|29548|29568|29548|1
1653050700000|2022-05-20 12:45:00|29571.1|29551.1|29578.4|29558.4|29578.4|29558.4|29571.1|29551.1|4
1653051000000|2022-05-20 12:50:00|29584.1|29564.1|29579.4|29559.4|29584.1|29564.1|29579|29559|9
1653051300000|2022-05-20 12:55:00|29577.1|29557.1|29579.5|29559.5|29583|29563|29577.1|29557.1|6
1653051600000|2022-05-20 13:00:00|29579.4|29559.4|29585|29550|29595.6|29573.1|29579.4|29550|14
1653052500000|2022-05-20 13:15:00|29584.6|29549.6|29590.6|29555.6|29591|29556|29584.6|29549.6|7
1653052800000|2022-05-20 13:20:00|29591|29556|29585.6|29550.6|29597|29562|29585|29550|14
1653053100000|2022-05-20 13:25:00|29583|29548|29593.6|29558.6|29594|29570.5|29578.3|29548|26
1653053400000|2022-05-20 13:30:00|29590.6|29555.6|29594|29559|29594|29559|29589|29554|9
1653053700000|2022-05-20 13:35:00|29593.6|29558.6|29591|29556|29593.6|29558.6|29590.6|29555.6|15
1653054000000|2022-05-20 13:40:00|29591.6|29556.6|29593.1|29558.1|29593.1|29558.1|29591.6|29556.6|11
1653054300000|2022-05-20 13:45:00|29592.6|29557.6|29591.6|29556.6|29592.6|29557.6|29591|29556|6
1653054600000|2022-05-20 13:50:00|29592.1|29557.1|29591.6|29556.6|29592.1|29557.1|29591|29556|4
1653054900000|2022-05-20 13:55:00|29589|29554|29587.8|29552.8|29589|29554|29587.8|29552.8|4
1653055200000|2022-05-20 14:00:00|29588.3|29553.3|29584.5|29564.5|29592.8|29564.8|29582|29553.3|23
1653055500000|2022-05-20 14:05:00|29584|29564|29602.1|29567.1|29604.5|29576|29583|29559.8|37
1653055800000|2022-05-20 14:10:00|29601.8|29566.8|29605.7|29585.7|29606.5|29586.5|29594|29566|42
1653056100000|2022-05-20 14:15:00|29606.2|29586.2|29587.2|29567.2|29606.2|29586.2|29587.2|29567.2|33
1653056400000|2022-05-20 14:20:00|29586.7|29566.7|29584.3|29564.3|29589|29566.7|29582|29553.8|15
1653056700000|2022-05-20 14:25:00|29583.8|29563.8|29582.8|29562.8|29584.3|29564.3|29581.8|29561.8|17
1653057000000|2022-05-20 14:30:00|29583.3|29563.3|29583|29563|29583.3|29563.3|29582.5|29562.5|6
1653057300000|2022-05-20 14:35:00|29582.5|29562.5|29583.8|29563.8|29584.5|29564.5|29582.5|29562.5|16
1653057600000|2022-05-20 14:40:00|29584.3|29564.3|29598|29563|29601.8|29571.8|29583.8|29563|15
1653057900000|2022-05-20 14:45:00|29597.5|29562.5|29597.5|29562.5|29597.7|29562.7|29596.5|29561.5|9
1653058200000|2022-05-20 14:50:00|29592|29572|29616.6|29581.6|29628.2|29599.4|29592|29572|71
1653058500000|2022-05-20 14:55:00|29618.6|29583.6|29624.6|29589.6|29624.6|29589.6|29617.6|29582.6|16
1653058800000|2022-05-20 15:00:00|29625.6|29590.6|29644.5|29609.5|29644.5|29609.5|29625.6|29590.6|6
1653059100000|2022-05-20 15:05:00|29644.6|29609.6|29654|29619|29665|29634.5|29629.6|29594.6|84
1653059400000|2022-05-20 15:10:00|29653.6|29618.6|29652|29617|29653.6|29618.6|29651|29616|3
1653059700000|2022-05-20 15:15:00|29640.3|29620.3|29630|29595|29640.3|29620.3|29630|29595|4
1653060000000|2022-05-20 15:20:00|29630.5|29595.5|29654.5|29619.5|29654.5|29619.5|29630.5|29595.5|26
1653060300000|2022-05-20 15:25:00|29654.6|29619.6|29659|29624|29659.5|29633|29647|29618.3|78
1653060600000|2022-05-20 15:30:00|29658.6|29623.6|29649.3|29614.3|29660.2|29628.9|29637.1|29608|99
1653060900000|2022-05-20 15:35:00|29648|29613|29648|29613|29655.6|29620.6|29646.6|29611.6|14
1653061200000|2022-05-20 15:40:00|29644|29609|29648.5|29613.5|29648.6|29613.6|29641.6|29606.6|25
1653061500000|2022-05-20 15:45:00|29648|29613|29630.2|29610.2|29648|29613|29624.7|29601.4|47
1653061800000|2022-05-20 15:50:00|29630.7|29610.7|29645|29610|29651|29616|29630.7|29604.7|21
1653062100000|2022-05-20 15:55:00|29644.8|29609.8|29649.5|29614.5|29649.5|29614.5|29644.8|29609.8|5
1653062400000|2022-05-20 16:00:00|29646.5|29626.5|29668|29633|29670.5|29635.5|29646.5|29626.5|23
1653062700000|2022-05-20 16:05:00|29668.5|29633.5|29668.2|29633.2|29677|29642|29667.5|29632.5|29
1653063000000|2022-05-20 16:10:00|29668|29633|29662.1|29627.1|29677|29642|29656.1|29621.1|51
1653063300000|2022-05-20 16:15:00|29661.6|29626.6|29668.5|29633.5|29670|29635|29661.5|29626.5|23
1653063600000|2022-05-20 16:20:00|29666.2|29631.2|29663.3|29628.3|29666.8|29631.8|29663.2|29628.2|9
1653063900000|2022-05-20 16:25:00|29663.2|29628.2|29664.8|29629.8|29664.8|29629.8|29663.2|29628.2|11
1653064200000|2022-05-20 16:30:00|29665.5|29630.5|29661.4|29626.4|29666|29631|29661.4|29626.4|13
1653064500000|2022-05-20 16:35:00|29661.9|29626.9|29676.5|29641.5|29678|29643|29661.9|29626.9|23
1653064800000|2022-05-20 16:40:00|29676|29641|29676|29641|29676.5|29641.5|29676|29641|13
1653065100000|2022-05-20 16:45:00|29676.5|29641.5|29678.5|29643.5|29678.5|29643.5|29676.5|29641.5|15
1653065400000|2022-05-20 16:50:00|29679|29644|29677.8|29642.8|29679.2|29644.2|29677.8|29642.8|3
1653065700000|2022-05-20 16:55:00|29678.3|29643.3|29678.3|29643.3|29678.8|29643.8|29678|29643|6
1653066000000|2022-05-20 17:00:00|29677.8|29642.8|29677.6|29642.6|29678.6|29658.6|29670.5|29642.6|9
1653066600000|2022-05-20 17:10:00|29676|29656|29673.1|29653.1|29679.9|29659.9|29671.5|29651.5|14
1653066900000|2022-05-20 17:15:00|29673.6|29653.6|29671|29651|29673.6|29653.6|29671|29651|11
1653067800000|2022-05-20 17:30:00|29677|29642|29677.6|29642.6|29677.6|29642.6|29673.4|29638.4|5
1653069600000|2022-05-20 18:00:00|29678|29643|29683.4|29648.4|29683.4|29648.4|29678|29643|6
1653070200000|2022-05-20 18:10:00|29683.8|29648.8|29683.4|29648.4|29683.8|29648.8|29683.4|29648.4|4
1653070500000|2022-05-20 18:15:00|29683.8|29648.8|29683.4|29648.4|29683.8|29648.8|29683.4|29648.4|4
1653070800000|2022-05-20 18:20:00|29683.8|29648.8|29683.8|29648.8|29683.8|29648.8|29683.8|29648.8|1
1653071400000|2022-05-20 18:30:00|29683.4|29648.4|29682.9|29647.9|29683.8|29648.8|29680|29645|40
1653071700000|2022-05-20 18:35:00|29680|29645|29681.2|29646.2|29683.4|29648.4|29679.6|29644.6|60
1653072000000|2022-05-20 18:40:00|29683.4|29648.4|29682.8|29647.8|29683.8|29648.8|29679.6|29644.6|44
1653072300000|2022-05-20 18:45:00|29679.6|29644.6|29683.8|29648.8|29683.8|29648.8|29679.6|29644.6|25
1653072600000|2022-05-20 18:50:00|29683.4|29648.4|29683.8|29648.8|29683.8|29648.8|29683.4|29648.4|10
1653072900000|2022-05-20 18:55:00|29683.4|29648.4|29683.8|29648.8|29683.8|29648.8|29683.4|29648.4|10
1653073200000|2022-05-20 19:00:00|29684.5|29649.5|29677.9|29642.9|29684.5|29649.5|29677.9|29642.9|19
1653073800000|2022-05-20 19:10:00|29677.6|29642.6|29676.6|29641.6|29677.6|29642.6|29676.6|29641.6|2
1653074100000|2022-05-20 19:15:00|29677.6|29642.6|29680.3|29645.3|29681.8|29646.8|29677.6|29642.6|16
1653074400000|2022-05-20 19:20:00|29680.8|29645.8|29683.3|29648.3|29684.8|29649.8|29680.8|29645.8|7
1653074700000|2022-05-20 19:25:00|29665.1|29645.1|29679.4|29644.4|29679.9|29645.1|29665.1|29644.3|6
1653075000000|2022-05-20 19:30:00|29679.6|29644.6|29669.4|29634.4|29679.6|29644.6|29669.4|29634.4|13
1653075300000|2022-05-20 19:35:00|29668.4|29633.4|29653.4|29618.4|29668.4|29633.4|29653.4|29618.4|3
1653075900000|2022-05-20 19:45:00|29653.8|29618.8|29653.8|29618.8|29653.8|29618.8|29653.8|29618.8|1
1653265800000|2022-05-23 00:30:00|29624.5|29582.5|29611.1|29569.1|29625.1|29583.1|29611.1|29569.1|6
1653266100000|2022-05-23 00:35:00|29617.1|29575.1|29611.1|29569.1|29625.1|29583.1|29611.1|29569.1|4
1653266700000|2022-05-23 00:45:00|29609.1|29567.1|29596.1|29554.1|29609.1|29567.1|29596.1|29554.1|3
1653267000000|2022-05-23 00:50:00|29599.5|29557.5|29603.1|29561.1|29603.1|29561.1|29599.5|29557.5|2
1653267300000|2022-05-23 00:55:00|29612.9|29570.9|29625.3|29584.8|29627.3|29586.8|29603.4|29561.4|11
1653267600000|2022-05-23 01:00:00|29628.3|29587.8|29626|29591|29630.3|29595.3|29611.2|29577.5|39
1653267900000|2022-05-23 01:05:00|29626.5|29591.5|29612|29592|29630|29595|29602.5|29572.5|67
1653268200000|2022-05-23 01:10:00|29612.5|29592.5|29600.5|29580.5|29615|29595|29600.5|29580.5|27
1653268500000|2022-05-23 01:15:00|29601|29581|29596.2|29576.2|29601|29581|29594.7|29574.7|52
1653268800000|2022-05-23 01:20:00|29596.7|29576.7|29607.5|29587.5|29607.5|29587.5|29596.2|29569.2|29
1653269100000|2022-05-23 01:25:00|29607.2|29587.2|29602.2|29582.2|29607.5|29587.5|29602.2|29582.2|15
1653269400000|2022-05-23 01:30:00|29603.5|29583.5|29607.5|29587.5|29609.8|29589.8|29603.5|29583.5|22
1653269700000|2022-05-23 01:35:00|29610.1|29590.1|29605.9|29585.9|29611.1|29591.1|29603.1|29583.1|39
1653270000000|2022-05-23 01:40:00|29606.4|29586.4|29604.3|29584.3|29613.1|29593.1|29604.3|29584.3|17
1653270300000|2022-05-23 01:45:00|29604.8|29584.8|29607.1|29587.1|29611.1|29591.1|29597.5|29577.5|37
1653270600000|2022-05-23 01:50:00|29611.5|29591.5|29618.1|29598.1|29618.1|29598.1|29605.4|29585.4|38
1653270900000|2022-05-23 01:55:00|29615.5|29595.5|29628.5|29608.5|29641|29610.4|29615.5|29595.5|14
1653271200000|2022-05-23 02:00:00|29626.5|29606.5|29628.5|29608.5|29638.6|29610.8|29606.5|29576.4|38
1653271500000|2022-05-23 02:05:00|29628.1|29608.1|29631.7|29596.7|29634|29608.1|29628.1|29596.7|19
1653271800000|2022-05-23 02:10:00|29631.4|29596.4|29608.6|29573.6|29632.1|29601.5|29606.4|29571.4|25
1653272100000|2022-05-23 02:15:00|29609|29574|29619.1|29599.1|29627.3|29603.2|29599.5|29573.6|53
1653272400000|2022-05-23 02:20:00|29618.5|29598.5|29607.1|29572.1|29619.6|29598.5|29605.5|29571.4|21
1653272700000|2022-05-23 02:25:00|29603.7|29568.7|29588.5|29568.5|29604.8|29574.1|29585.7|29550.7|38
1653273000000|2022-05-23 02:30:00|29591.1|29571.1|29594.3|29574.3|29598.5|29578.5|29588.4|29568.4|28
1653273300000|2022-05-23 02:35:00|29594.8|29574.8|29597.1|29577.1|29600.1|29580.1|29594.1|29574.1|15
1653273600000|2022-05-23 02:40:00|29597.3|29577.3|29594.1|29574.1|29609.6|29581.5|29594.1|29574.1|16
1653273900000|2022-05-23 02:45:00|29594.3|29574.3|29594.1|29574.1|29597.1|29577.1|29594.1|29574.1|13
1653274500000|2022-05-23 02:55:00|29593.6|29573.6|29595.1|29575.1|29595.1|29575.1|29586.5|29566.5|18
1653274800000|2022-05-23 03:00:00|29592.5|29572.5|29588|29568|29594.5|29574.5|29588|29568|40
1653275100000|2022-05-23 03:05:00|29587.5|29567.5|29573.5|29553.5|29587.5|29567.5|29573.5|29548|38
1653275400000|2022-05-23 03:10:00|29573|29553|29589|29569|29590|29569.5|29573|29550.5|31
1653275700000|2022-05-23 03:15:00|29596|29561|29591.5|29571.5|29599|29571.5|29588.9|29561|14
1653276000000|2022-05-23 03:20:00|29591|29571|29587.5|29567.5|29592|29572|29587.5|29567.5|7
1653276300000|2022-05-23 03:25:00|29587.2|29567.2|29593.5|29573.5|29593.5|29573.5|29584.5|29564.5|36
1653276600000|2022-05-23 03:30:00|29593.8|29573.8|29596.1|29576.1|29598.8|29578.8|29593.5|29573.5|17
1653276900000|2022-05-23 03:35:00|29596.3|29576.3|29608.5|29588.5|29608.5|29588.5|29596.3|29576.3|17
1653277200000|2022-05-23 03:40:00|29608.1|29588.1|29605.5|29585.5|29608.5|29588.5|29601.3|29581.3|22
1653277500000|2022-05-23 03:45:00|29604.1|29584.1|29600.5|29580.5|29604.1|29584.1|29600.5|29580.5|3
1653277800000|2022-05-23 03:50:00|29602.5|29582.5|29603.5|29583.5|29603.5|29583.5|29596.1|29576.1|12
1653278400000|2022-05-23 04:00:00|29603.1|29583.1|29603.3|29583.3|29604.5|29584.5|29603.1|29583.1|9
1653278700000|2022-05-23 04:05:00|29603.8|29583.8|29603.1|29583.1|29605.3|29585.3|29603.1|29583.1|7
1653279300000|2022-05-23 04:15:00|29602.5|29582.5|29603.1|29583.1|29603.1|29583.1|29602.1|29582.1|8
1653279600000|2022-05-23 04:20:00|29602.5|29582.5|29602.5|29582.5|29603.1|29583.1|29602.5|29582.5|3
1653279900000|2022-05-23 04:25:00|29603.1|29583.1|29595.5|29575.5|29603.1|29583.1|29595.5|29575.5|17
1653280800000|2022-05-23 04:40:00|29600.1|29580.1|29600.5|29580.5|29600.5|29580.5|29600.1|29580.1|2
1653281400000|2022-05-23 04:50:00|29603.1|29583.1|29603.1|29583.1|29603.1|29583.1|29603.1|29583.1|1
1653281700000|2022-05-23 04:55:00|29604.1|29584.1|29601.5|29581.5|29604.1|29584.1|29601.5|29581.5|3
1653282000000|2022-05-23 05:00:00|29601.1|29581.1|29592.1|29572.1|29603.5|29583.5|29592.1|29572.1|18
1653282300000|2022-05-23 05:05:00|29592.5|29572.5|29596.1|29576.1|29596.1|29576.1|29591|29571|11
1653282900000|2022-05-23 05:15:00|29595.5|29575.5|29595.5|29575.5|29596.1|29576.1|29595.5|29575.5|3
1653283500000|2022-05-23 05:25:00|29595.1|29575.1|29595.5|29575.5|29595.5|29575.5|29595.1|29575.1|2
1653283800000|2022-05-23 05:30:00|29597.1|29577.1|29595.5|29575.5|29600.1|29580.1|29595.5|29575.5|8
1653284100000|2022-05-23 05:35:00|29593.5|29573.5|29592.6|29572.6|29593.5|29573.5|29592.6|29572.6|2
1653284400000|2022-05-23 05:40:00|29588.1|29568.1|29581.5|29561.5|29592.9|29572.9|29577.1|29557.1|34
1653284700000|2022-05-23 05:45:00|29581|29561|29535.6|29500.6|29581|29561|29534.5|29499.5|63
1653285000000|2022-05-23 05:50:00|29536.1|29501.1|29553.5|29518.5|29553.5|29523|29534.9|29499.9|34
1653285300000|2022-05-23 05:55:00|29552.9|29517.9|29557.1|29522.1|29559.5|29524.5|29541|29506|47
1653285600000|2022-05-23 06:00:00|29559.5|29524.5|29569|29534|29581|29546.6|29559.5|29524.5|38
1653285900000|2022-05-23 06:05:00|29558.6|29538.6|29572.6|29537.6|29572.6|29547.4|29558.6|29530.3|60
1653286200000|2022-05-23 06:10:00|29571.9|29536.9|29581|29546|29585|29556.8|29570.8|29536.9|48
1653286500000|2022-05-23 06:15:00|29581.6|29546.6|29563.5|29543.5|29582|29555.3|29561.1|29541.1|69
1653286800000|2022-05-23 06:20:00|29563.7|29543.7|29567.1|29547.1|29567.1|29547.1|29563.7|29543.7|32
1653287100000|2022-05-23 06:25:00|29567.5|29547.5|29565|29545|29574|29554|29565|29545|45
1653287400000|2022-05-23 06:30:00|29565.2|29545.2|29559.9|29539.9|29565.2|29545.2|29559|29539|13
1653287700000|2022-05-23 06:35:00|29560|29540|29548.5|29528.5|29560.7|29540.7|29547.1|29527.1|29
1653288000000|2022-05-23 06:40:00|29548.7|29528.7|29533|29498|29549.3|29529.3|29525.1|29492|63
1653288300000|2022-05-23 06:45:00|29536|29501|29520|29485|29536|29507.1|29511.5|29479.7|57
1653288600000|2022-05-23 06:50:00|29515.1|29495.1|29520|29500|29520.2|29500.2|29514.5|29494.5|35
1653288900000|2022-05-23 06:55:00|29520.2|29500.2|29513.1|29493.1|29520.7|29500.7|29512.1|29492.1|17
1653289200000|2022-05-23 07:00:00|29512.1|29492.1|29535.2|29515.2|29537.5|29517.5|29512.1|29492.1|72
1653289500000|2022-05-23 07:05:00|29535.7|29515.7|29531.1|29511.1|29539.7|29519.7|29531.1|29511.1|46
1653289800000|2022-05-23 07:10:00|29531.3|29511.3|29533.1|29513.1|29533.1|29513.1|29518.1|29498.1|73
1653290100000|2022-05-23 07:15:00|29532|29512|29535.1|29515.1|29538.7|29518.7|29527.5|29507.5|44
1653290400000|2022-05-23 07:20:00|29535|29515|29543.5|29523.5|29543.5|29523.5|29535|29515|22
1653290700000|2022-05-23 07:25:00|29543.3|29523.3|29545|29525|29545.8|29525.8|29543.3|29523.3|8
1653291000000|2022-05-23 07:30:00|29544.9|29524.9|29543.1|29523.1|29545|29525|29543.1|29523.1|3
1653291300000|2022-05-23 07:35:00|29542.9|29522.9|29544.7|29524.7|29544.7|29524.7|29542.9|29522.9|18
1653291600000|2022-05-23 07:40:00|29544.5|29524.5|29548.5|29528.5|29551.4|29531.4|29543.2|29523.2|38
1653291900000|2022-05-23 07:45:00|29548.6|29528.6|29540|29520|29548.6|29528.6|29540|29520|38
1653292200000|2022-05-23 07:50:00|29543|29523|29526.7|29506.7|29543.5|29523.5|29526.7|29506.7|22
1653292500000|2022-05-23 07:55:00|29527.1|29507.1|29534|29514|29534|29514|29526.7|29506.7|23
1653292800000|2022-05-23 08:00:00|29533.5|29513.5|29531.5|29511.5|29534|29514|29525.9|29505.9|73
1653293100000|2022-05-23 08:05:00|29531.3|29511.3|29520|29500|29531.5|29511.5|29520|29500|31
1653293400000|2022-05-23 08:10:00|29522|29502|29520|29500|29523.5|29503.5|29520|29500|11
1653293700000|2022-05-23 08:15:00|29520.1|29500.1|29514.5|29494.5|29522.1|29502.1|29514.1|29494.1|23
1653294000000|2022-05-23 08:20:00|29515.1|29495.1|29496|29461|29515.1|29495.1|29468|29433|47
1653294300000|2022-05-23 08:25:00|29496.6|29461.6|29487.1|29467.1|29496.6|29471|29482.1|29448.9|51
1653294600000|2022-05-23 08:30:00|29487|29467|29508.2|29473.2|29508.2|29475.7|29487|29459.5|37
1653294900000|2022-05-23 08:35:00|29507.7|29472.7|29520.3|29485.3|29520.3|29493.7|29494.7|29468.2|48
1653295200000|2022-05-23 08:40:00|29520.8|29485.8|29504.1|29484.1|29520.8|29490|29500.1|29471.3|35
1653295500000|2022-05-23 08:45:00|29511.3|29476.3|29509|29474|29513.4|29482.9|29500.1|29474|13
1653295800000|2022-05-23 08:50:00|29510.6|29475.6|29501.5|29481.5|29510.6|29483.5|29499.6|29470.8|19
1653296100000|2022-05-23 08:55:00|29498.5|29478.5|29496.1|29476.1|29499.1|29479.1|29495.4|29475.4|17
1653296400000|2022-05-23 09:00:00|29495.4|29475.4|29504|29469|29504|29484|29495.4|29469|26
1653296700000|2022-05-23 09:05:00|29503.6|29468.6|29506|29471|29508.6|29480.9|29493|29468.6|15
1653297000000|2022-05-23 09:10:00|29505.6|29470.6|29505.6|29470.6|29505.6|29470.6|29505.6|29470.6|1
1653297300000|2022-05-23 09:15:00|29497.5|29477.5|29495.8|29475.8|29502.6|29477.5|29495.3|29465.6|12
1653297600000|2022-05-23 09:20:00|29496.3|29476.3|29495.3|29475.3|29496.3|29476.3|29495.3|29475.3|7
1653297900000|2022-05-23 09:25:00|29495.8|29475.8|29497.6|29477.6|29499.1|29479.1|29495.3|29475.3|11
1653298200000|2022-05-23 09:30:00|29497.3|29477.3|29496.8|29476.8|29497.8|29477.8|29496.8|29476.8|4
1653298500000|2022-05-23 09:35:00|29503.8|29468.8|29493|29473|29504.3|29475.3|29493|29466.1|22
1653298800000|2022-05-23 09:40:00|29493.3|29473.3|29485.6|29465.6|29495.8|29473.3|29478.9|29449.7|31
1653299100000|2022-05-23 09:45:00|29491.3|29456.3|29485.6|29465.6|29491.7|29466|29485.1|29456.2|8
1653299400000|2022-05-23 09:50:00|29484.8|29464.8|29482.3|29462.3|29490.8|29465.1|29482.3|29453.8|17
1653299700000|2022-05-23 09:55:00|29482.8|29462.8|29480.6|29445.6|29488.7|29465.1|29468|29442|27
1653300000000|2022-05-23 10:00:00|29480.7|29445.7|29476.5|29456.5|29481.2|29456.5|29476.5|29445.7|5
1653300300000|2022-05-23 10:05:00|29474.9|29454.9|29476.5|29456.5|29482.7|29456.5|29473.7|29446.2|7
1653300600000|2022-05-23 10:10:00|29475.5|29455.5|29480.7|29445.7|29480.7|29456.5|29473.7|29445.7|11
1653300900000|2022-05-23 10:15:00|29472.5|29452.5|29486|29451|29486.6|29461.1|29472.5|29445.7|28
1653301200000|2022-05-23 10:20:00|29481.1|29461.1|29482.1|29462.1|29486.6|29462.1|29477.9|29451|55
1653301500000|2022-05-23 10:25:00|29482|29462|29486|29451|29493.7|29466.7|29480|29451|65
1653301800000|2022-05-23 10:30:00|29479.5|29459.5|29479.5|29459.5|29486|29460|29477.5|29450.6|11
1653302100000|2022-05-23 10:35:00|29485|29450|29485|29450|29485|29450|29485|29450|1
1653302700000|2022-05-23 10:45:00|29488.6|29453.6|29480|29460|29489.6|29460.6|29480|29451|16
1653303000000|2022-05-23 10:50:00|29477.5|29457.5|29487|29452|29487.6|29462.6|29477.5|29452|7
1653303300000|2022-05-23 10:55:00|29485|29450|29486.6|29451.6|29487.9|29452.9|29484|29449|10
1653303600000|2022-05-23 11:00:00|29486.2|29451.2|29486.9|29451.9|29486.9|29451.9|29485.7|29450.7|3
1653303900000|2022-05-23 11:05:00|29487.4|29452.4|29484.5|29464.5|29487.4|29465.3|29483.5|29451.6|9
1653304200000|2022-05-23 11:10:00|29484.2|29464.2|29488.3|29468.3|29497.3|29470|29483.7|29462.3|22
1653304500000|2022-05-23 11:15:00|29488|29468|29488.7|29468.7|29489.5|29469.5|29486.5|29466.5|11
1653304800000|2022-05-23 11:20:00|29484.7|29464.7|29482.7|29462.7|29485.7|29465.7|29482.5|29462.5|8
1653305100000|2022-05-23 11:25:00|29482.2|29462.2|29491.7|29471.7|29492.2|29472.2|29482.2|29462.2|19
1653305400000|2022-05-23 11:30:00|29492.2|29472.2|29496.7|29476.7|29497.2|29477.2|29492.2|29472.2|8
1653305700000|2022-05-23 11:35:00|29496.6|29476.6|29496.6|29476.6|29496.6|29476.6|29496.6|29476.6|1
1653306000000|2022-05-23 11:40:00|29497.1|29477.1|29498.3|29478.3|29500.3|29480.3|29496.6|29476.6|17
1653306300000|2022-05-23 11:45:00|29500.4|29480.4|29500.2|29480.2|29501.6|29481.6|29499.3|29479.3|14
1653306600000|2022-05-23 11:50:00|29499.8|29479.8|29494.8|29459.8|29500.1|29480.1|29488.6|29459.8|14
1653306900000|2022-05-23 11:55:00|29495.3|29460.3|29499.6|29464.6|29499.6|29464.6|29495.3|29460.3|9
1653307200000|2022-05-23 12:00:00|29500.1|29465.1|29505.3|29470.3|29508|29473|29498.5|29463.5|19
1653307500000|2022-05-23 12:05:00|29504.4|29469.4|29504.4|29469.4|29504.4|29469.4|29504.4|29469.4|1
1653308100000|2022-05-23 12:15:00|29500.4|29480.4|29496.5|29476.5|29506.6|29480.4|29496|29466.8|13
1653308400000|2022-05-23 12:20:00|29496|29476|29502.1|29467.1|29502.1|29476|29496|29466.3|5
1653308700000|2022-05-23 12:25:00|29501.8|29466.8|29496.9|29476.9|29504|29478.5|29496|29466.8|10
1653309000000|2022-05-23 12:30:00|29498.9|29478.9|29502.9|29482.9|29502.9|29482.9|29498.9|29478.9|11
1653309300000|2022-05-23 12:35:00|29500.3|29480.3|29503.5|29483.5|29504.3|29484.3|29500.2|29480.2|12
1653309600000|2022-05-23 12:40:00|29500.4|29480.4|29502.9|29482.9|29503.9|29483.9|29497|29477|16
1653309900000|2022-05-23 12:45:00|29503.9|29483.9|29503.5|29483.5|29504.8|29484.8|29502.4|29482.4|19
1653310200000|2022-05-23 12:50:00|29503.1|29483.1|29503|29483|29505.9|29485.9|29502.9|29482.9|20
1653310500000|2022-05-23 12:55:00|29503.4|29483.4|29502.9|29482.9|29503.4|29483.4|29502.9|29482.9|2
1653310800000|2022-05-23 13:00:00|29503|29483|29507.5|29472.5|29508|29483|29502.5|29472.5|15
1653311100000|2022-05-23 13:05:00|29508|29473|29509|29474|29509|29474|29507.5|29472.5|7
1653311400000|2022-05-23 13:10:00|29509.5|29474.5|29510.2|29475.2|29510.7|29475.7|29509|29474|10
1653311700000|2022-05-23 13:15:00|29510.7|29475.7|29506.7|29471.7|29510.7|29475.7|29499.3|29464.3|45
1653312000000|2022-05-23 13:20:00|29506.8|29471.8|29507.5|29472.5|29507.5|29472.5|29505|29470|30
1653312300000|2022-05-23 13:25:00|29507|29472|29502|29467|29508.2|29481.9|29490.2|29465|73
1653312600000|2022-05-23 13:30:00|29501.8|29466.8|29504|29469|29510|29475|29501.7|29466.7|25
1653312900000|2022-05-23 13:35:00|29505|29470|29506.7|29471.7|29506.7|29471.7|29504|29469|5
1653313200000|2022-05-23 13:40:00|29510|29475|29509|29474|29511.1|29476.1|29506.4|29471.4|7
1653313500000|2022-05-23 13:45:00|29506.4|29471.4|29491.4|29456.4|29510.4|29477.7|29490.5|29455.5|18
1653313800000|2022-05-23 13:50:00|29491|29456|29486|29451|29500.6|29469.2|29484|29449|31
1653314100000|2022-05-23 13:55:00|29486.6|29451.6|29504|29469|29512|29477|29486|29451|35
1653314400000|2022-05-23 14:00:00|29505|29470|29509.6|29474.6|29509.6|29474.6|29505|29470|8
1653314700000|2022-05-23 14:05:00|29510|29475|29529.8|29494.8|29529.8|29494.8|29510|29475|25
1653315000000|2022-05-23 14:10:00|29529.3|29494.3|29529.3|29494.3|29529.3|29494.3|29529.3|29494.3|1
1653315300000|2022-05-23 14:15:00|29529.8|29494.8|29530|29495|29530|29495|29528.8|29493.8|12
1653315600000|2022-05-23 14:20:00|29513.6|29478.6|29510.8|29475.8|29514.5|29479.5|29498|29463|35
1653315900000|2022-05-23 14:25:00|29510.6|29475.6|29511|29476|29512.4|29477.4|29510.6|29475.6|4
1653316200000|2022-05-23 14:30:00|29511.4|29476.4|29504|29469|29511.4|29476.4|29502.4|29467.4|22
1653316500000|2022-05-23 14:35:00|29503.5|29468.5|29503.5|29468.5|29503.5|29468.5|29503.5|29468.5|1
1653316800000|2022-05-23 14:40:00|29496|29476|29505.8|29470.8|29505.8|29477|29496|29470|6
1653317100000|2022-05-23 14:45:00|29505.5|29470.5|29498|29478|29505.5|29478|29498|29470|3
1653317400000|2022-05-23 14:50:00|29497.5|29477.5|29498|29478|29506|29481.5|29497.5|29471|10
1653317700000|2022-05-23 14:55:00|29498.5|29478.5|29497.5|29477.5|29498.5|29478.5|29497.5|29477.5|3
1653318300000|2022-05-23 15:05:00|29497|29477|29505|29470|29505|29477|29494|29466|17
1653318600000|2022-05-23 15:10:00|29504.5|29469.5|29499.5|29464.5|29506.6|29471.6|29499.5|29464.5|19
1653318900000|2022-05-23 15:15:00|29499|29464|29487|29452|29499|29468|29484.1|29452|15
1653319200000|2022-05-23 15:20:00|29480|29460|29494.6|29459.6|29500.1|29465.1|29480|29456.3|29
1653319500000|2022-05-23 15:25:00|29494.1|29459.1|29493.6|29458.6|29516|29481|29493.6|29458.6|18
1653319800000|2022-05-23 15:30:00|29494|29459|29494|29459|29494.6|29459.6|29494|29459|3
1653320100000|2022-05-23 15:35:00|29496|29461|29496|29461|29496|29461|29496|29461|1
1653320700000|2022-05-23 15:45:00|29496.7|29461.7|29495|29460|29500.6|29465.6|29493.6|29458.6|9
1653321000000|2022-05-23 15:50:00|29495.6|29460.6|29499.6|29464.6|29499.8|29464.8|29495|29460|8
1653321300000|2022-05-23 15:55:00|29500|29465|29503|29468|29503|29468|29500|29465|6
1653321600000|2022-05-23 16:00:00|29497.6|29462.6|29493.3|29458.3|29497.6|29462.6|29493.3|29458.3|8
1653321900000|2022-05-23 16:05:00|29493.8|29458.8|29494.2|29459.2|29512.6|29477.6|29493.6|29458.6|22
1653322200000|2022-05-23 16:10:00|29493.7|29458.7|29497.2|29462.2|29498.2|29463.2|29493.7|29458.7|9
1653322500000|2022-05-23 16:15:00|29496.7|29461.7|29501.5|29466.5|29502|29467|29496.2|29461.2|9
1653322800000|2022-05-23 16:20:00|29502|29467|29502.5|29467.5|29502.5|29467.5|29502|29467|4
1653323100000|2022-05-23 16:25:00|29502|29467|29502.5|29467.5|29502.5|29467.5|29502|29467|4
1653323400000|2022-05-23 16:30:00|29502|29467|29502|29467|29502.5|29467.5|29502|29467|3
1653323700000|2022-05-23 16:35:00|29502.5|29467.5|29502|29467|29502.5|29467.5|29501.5|29466.5|8
1653324000000|2022-05-23 16:40:00|29501.5|29466.5|29494.5|29459.5|29502|29474.5|29485.9|29458|62
1653324300000|2022-05-23 16:45:00|29494|29459|29499.2|29464.2|29499.2|29464.2|29493.5|29458.5|65
1653324600000|2022-05-23 16:50:00|29496.3|29461.3|29493|29458|29496.3|29461.3|29492.5|29457.5|57
1653324900000|2022-05-23 16:55:00|29493.5|29458.5|29498|29463|29498|29463|29493.5|29458.5|4
1653325200000|2022-05-23 17:00:00|29498.4|29463.4|29498|29463|29498.4|29463.4|29498|29463|2
1653325500000|2022-05-23 17:05:00|29498.5|29463.5|29501|29466|29501|29466|29498.5|29463.5|9
1653325800000|2022-05-23 17:10:00|29493|29473|29498.9|29463.9|29499|29473|29491|29463.5|7
1653326100000|2022-05-23 17:15:00|29498.4|29463.4|29498.9|29463.9|29498.9|29463.9|29498.4|29463.4|2
1653326400000|2022-05-23 17:20:00|29498.4|29463.4|29498.4|29463.4|29498.4|29463.4|29498.4|29463.4|1
1653327000000|2022-05-23 17:30:00|29498.1|29463.1|29493.2|29458.2|29498.1|29463.1|29493|29458|4
1653327300000|2022-05-23 17:35:00|29486.7|29451.7|29493.6|29458.6|29496.1|29461.1|29485.5|29450.5|16
1653327600000|2022-05-23 17:40:00|29494|29459|29494.1|29459.1|29494.1|29459.1|29493.6|29458.6|3
1653328800000|2022-05-23 18:00:00|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|29494.4|29459.4|1
1653329100000|2022-05-23 18:05:00|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|1
1653329400000|2022-05-23 18:10:00|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|1
1653330000000|2022-05-23 18:20:00|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|29493.9|29458.9|1
1653330300000|2022-05-23 18:25:00|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|29493.6|29458.6|1
1653330900000|2022-05-23 18:35:00|29485.6|29450.6|29485.5|29450.5|29488.6|29453.6|29485|29450|11
1653331200000|2022-05-23 18:40:00|29486|29451|29477.5|29457.5|29486|29458|29477.5|29450|7
1653331500000|2022-05-23 18:45:00|29478|29458|29485.5|29450.5|29485.5|29458|29477|29450.5|3
1653331800000|2022-05-23 18:50:00|29486|29451|29493|29458|29493.5|29463|29482|29451|13
1653332100000|2022-05-23 18:55:00|29492.5|29457.5|29493|29458|29493.5|29458.5|29492.5|29457.5|3
1653352200000|2022-05-24 00:30:00|29512.5|29470.5|29512.5|29470.5|29512.5|29470.5|29512.5|29470.5|1
1653353400000|2022-05-24 00:50:00|29549.4|29507.4|29549.8|29507.8|29550.1|29508.1|29546.1|29504.1|6
1653353700000|2022-05-24 00:55:00|29546.1|29504.1|29548.5|29506.5|29548.5|29506.5|29546.1|29504.1|6
1653354000000|2022-05-24 01:00:00|29546.7|29504.7|29533.5|29513.5|29546.7|29516.1|29533|29501.5|43
1653354300000|2022-05-24 01:05:00|29533|29513|29511.4|29491.4|29539.1|29513.5|29511.4|29486.7|49
1653354600000|2022-05-24 01:10:00|29512.5|29492.5|29510.6|29475.6|29514.8|29494.8|29508|29473|44
1653354900000|2022-05-24 01:15:00|29511|29476|29517.7|29497.7|29520|29499.8|29508|29476|50
1653355200000|2022-05-24 01:20:00|29518.3|29498.3|29512.9|29492.9|29518.3|29498.3|29512.9|29492.9|25
1653355500000|2022-05-24 01:25:00|29513|29493|29502.3|29482.3|29513.5|29493.5|29501.1|29481.1|25
1653355800000|2022-05-24 01:30:00|29502.5|29482.5|29513.9|29493.9|29514|29494|29502.5|29482.5|72
1653356100000|2022-05-24 01:35:00|29513.6|29493.6|29513|29493|29514.2|29494.2|29507.2|29487.2|45
1653356400000|2022-05-24 01:40:00|29512.5|29492.5|29511.4|29491.4|29516.2|29496.2|29505|29485|39
1653356700000|2022-05-24 01:45:00|29511.9|29491.9|29513.8|29493.8|29514.7|29494.7|29511.4|29491.4|24
1653357000000|2022-05-24 01:50:00|29514|29494|29514|29494|29514.8|29494.8|29514|29494|17
1653357300000|2022-05-24 01:55:00|29514.8|29494.8|29514.6|29494.6|29514.8|29494.8|29508.6|29488.6|23
1653357600000|2022-05-24 02:00:00|29514.5|29494.5|29514.2|29494.2|29515.3|29495.3|29513.7|29493.7|16
1653357900000|2022-05-24 02:05:00|29513.5|29493.5|29508.5|29488.5|29513.5|29493.5|29497.7|29477.7|27
1653358200000|2022-05-24 02:10:00|29504|29484|29500.5|29480.5|29504.8|29484.8|29495.5|29475.5|16
1653358500000|2022-05-24 02:15:00|29501.1|29481.1|29516.2|29496.2|29516.2|29496.2|29501.1|29481.1|40
1653358800000|2022-05-24 02:20:00|29518.4|29498.4|29513.5|29493.5|29518.4|29498.4|29513.5|29493.5|22
1653359100000|2022-05-24 02:25:00|29513.2|29493.2|29521.2|29501.2|29521.2|29501.2|29513.2|29493.2|21
1653359400000|2022-05-24 02:30:00|29521|29501|29517.2|29497.2|29521|29501|29516|29496|20
1653359700000|2022-05-24 02:35:00|29517.7|29497.7|29517.2|29497.2|29520|29500|29517.2|29497.2|6
1653360000000|2022-05-24 02:40:00|29517|29497|29505.1|29485.1|29517.4|29497.4|29504.9|29484.9|42
1653360300000|2022-05-24 02:45:00|29508.1|29488.1|29512.1|29492.1|29514.5|29494.5|29507.5|29487.5|21
1653360600000|2022-05-24 02:50:00|29511.9|29491.9|29511|29491|29511.9|29491.9|29508.5|29488.5|6
1653360900000|2022-05-24 02:55:00|29508.7|29488.7|29519.2|29499.2|29522|29502|29508.5|29488.5|35
1653361200000|2022-05-24 03:00:00|29519.7|29499.7|29516.5|29496.5|29525|29499.7|29512|29484.5|32
1653361500000|2022-05-24 03:05:00|29517|29497|29517|29497|29518|29498|29516|29496|17
1653361800000|2022-05-24 03:10:00|29517.5|29497.5|29501.6|29481.6|29520.5|29500.5|29501.6|29481.6|48
1653362100000|2022-05-24 03:15:00|29501.7|29481.7|29503.5|29483.5|29508.1|29488.1|29496.6|29476.6|30
1653362400000|2022-05-24 03:20:00|29503.3|29483.3|29508.5|29488.5|29508.5|29488.5|29503.3|29483.3|7
1653362700000|2022-05-24 03:25:00|29508.1|29488.1|29510.5|29490.5|29513.5|29493.5|29505.1|29485.1|27
1653363000000|2022-05-24 03:30:00|29510.1|29490.1|29509.5|29489.5|29510.1|29490.1|29509.5|29489.5|2
1653363300000|2022-05-24 03:35:00|29508.5|29488.5|29505.4|29485.4|29508.5|29488.5|29501.7|29481.7|34
1653363600000|2022-05-24 03:40:00|29507.4|29487.4|29503.7|29483.7|29510.4|29490.4|29501.7|29481.7|58
1653363900000|2022-05-24 03:45:00|29503.5|29483.5|29497.8|29477.8|29503.5|29483.5|29497.8|29477.8|10
1653364200000|2022-05-24 03:50:00|29498.3|29478.3|29498.3|29478.3|29500.3|29480.3|29495.8|29475.8|15
1653364500000|2022-05-24 03:55:00|29498.8|29478.8|29498.3|29478.3|29498.8|29478.8|29498.3|29478.3|4
1653364800000|2022-05-24 04:00:00|29497.8|29477.8|29497.3|29477.3|29498.2|29478.2|29497.3|29477.3|18
1653365100000|2022-05-24 04:05:00|29496.2|29476.2|29497.3|29477.3|29503.2|29477.3|29495.3|29465.8|23
1653365400000|2022-05-24 04:10:00|29497.8|29477.8|29497.8|29477.8|29498.2|29478.2|29497.8|29477.8|11
1653365700000|2022-05-24 04:15:00|29498.2|29478.2|29502.8|29467.8|29503.7|29480.3|29495.7|29467.8|21
1653366000000|2022-05-24 04:20:00|29501.8|29466.8|29497.8|29477.8|29503.2|29477.8|29497.3|29466.8|6
1653366300000|2022-05-24 04:25:00|29498.2|29478.2|29498.2|29478.2|29498.2|29478.2|29497.8|29477.8|3
1653366600000|2022-05-24 04:30:00|29497.8|29477.8|29498.2|29478.2|29498.2|29478.2|29497.8|29477.8|4
1653367200000|2022-05-24 04:40:00|29498.3|29478.3|29498.2|29478.2|29499.8|29479.8|29498.2|29478.2|11
1653367500000|2022-05-24 04:45:00|29498.7|29478.7|29504.2|29484.2|29504.2|29484.2|29498.7|29478.7|9
1653367800000|2022-05-24 04:50:00|29504.5|29484.5|29505.5|29485.5|29505.7|29485.7|29504.5|29484.5|6
1653368100000|2022-05-24 04:55:00|29505.7|29485.7|29523.1|29503.1|29523.1|29503.1|29505.5|29485.5|41
1653368400000|2022-05-24 05:00:00|29522.9|29502.9|29521.1|29501.1|29523.2|29503.2|29520|29500|23
1653368700000|2022-05-24 05:05:00|29520.5|29500.5|29515.1|29495.1|29521.1|29501.1|29514.1|29494.1|33
1653369000000|2022-05-24 05:10:00|29513.6|29493.6|29522.2|29502.2|29522.2|29502.2|29513.6|29493.6|27
1653369300000|2022-05-24 05:15:00|29523.7|29503.7|29523.2|29503.2|29526.7|29506.7|29522.3|29502.3|15
1653369600000|2022-05-24 05:20:00|29524.9|29504.9|29523.1|29503.1|29528.1|29508.1|29523.1|29503.1|11
1653369900000|2022-05-24 05:25:00|29523.2|29503.2|29527.1|29507.1|29527.1|29507.1|29523.1|29503.1|10
1653370200000|2022-05-24 05:30:00|29527.2|29507.2|29527.2|29507.2|29527.2|29507.2|29522.5|29502.5|20
1653370500000|2022-05-24 05:35:00|29526.4|29506.4|29526.5|29506.5|29527.7|29507.7|29522.6|29502.6|22
1653370800000|2022-05-24 05:40:00|29528.1|29508.1|29527.2|29507.2|29529.5|29509.5|29526.7|29506.7|13
1653371100000|2022-05-24 05:45:00|29527.5|29507.5|29527.1|29507.1|29532.2|29512.2|29527.1|29507.1|19
1653371400000|2022-05-24 05:50:00|29527.2|29507.2|29531|29511|29531|29511|29527.1|29507.1|13
1653371700000|2022-05-24 05:55:00|29530.9|29510.9|29528|29508|29530.9|29510.9|29527.3|29507.3|19
1653372000000|2022-05-24 06:00:00|29524|29504|29524.1|29504.1|29529.1|29509.1|29521.5|29501.5|30
1653372300000|2022-05-24 06:05:00|29524|29504|29523.8|29503.8|29524.1|29504.1|29521.7|29501.7|19
1653372600000|2022-05-24 06:10:00|29523.4|29503.4|29522.5|29502.5|29523.8|29503.8|29514.3|29494.3|28
1653372900000|2022-05-24 06:15:00|29523.8|29503.8|29535.4|29515.4|29535.4|29515.4|29522.3|29502.3|38
1653373200000|2022-05-24 06:20:00|29535.3|29515.3|29538.5|29518.5|29551.6|29531.6|29527.6|29507.6|46
1653373500000|2022-05-24 06:25:00|29540.4|29520.4|29527.3|29507.3|29540.4|29520.4|29527.3|29507.3|54
1653373800000|2022-05-24 06:30:00|29523.3|29503.3|29521.3|29501.3|29527.5|29507.5|29521.3|29501.3|24
1653374100000|2022-05-24 06:35:00|29519.7|29499.7|29528.5|29508.5|29529.1|29509.1|29517.7|29485.8|31
1653374400000|2022-05-24 06:40:00|29528.4|29508.4|29527.5|29507.5|29529.4|29509.4|29527.5|29507.5|11
1653374700000|2022-05-24 06:45:00|29527.7|29507.7|29532|29512|29536.1|29516.1|29527.5|29507.5|26
1653375000000|2022-05-24 06:50:00|29532.2|29512.2|29528.1|29508.1|29533.1|29513.1|29528.1|29508.1|13
1653375300000|2022-05-24 06:55:00|29529.1|29509.1|29532.2|29512.2|29533.1|29513.1|29528.1|29508.1|16
1653375600000|2022-05-24 07:00:00|29532.1|29512.1|29527.8|29492.8|29535.1|29515.1|29518.2|29489.2|38
1653375900000|2022-05-24 07:05:00|29527.2|29492.2|29523.3|29503.3|29529.4|29503.3|29516.3|29490.8|21
1653376200000|2022-05-24 07:10:00|29522.7|29502.7|29511.8|29491.8|29524.4|29503.2|29511.4|29488.7|29
1653376500000|2022-05-24 07:15:00|29510.3|29490.3|29511.3|29491.3|29524.2|29494.2|29509.9|29485.8|28
1653376800000|2022-05-24 07:20:00|29511.5|29491.5|29511.3|29491.3|29511.5|29491.5|29511.3|29491.3|2
1653377100000|2022-05-24 07:25:00|29511.8|29491.8|29511.8|29491.8|29511.8|29491.8|29510.4|29490.4|3
1653377400000|2022-05-24 07:30:00|29511.7|29491.7|29511.8|29491.8|29512.3|29492.3|29510.4|29490.4|10
1653377700000|2022-05-24 07:35:00|29511.7|29491.7|29511.8|29491.8|29511.8|29491.8|29509.7|29489.7|11
1653378000000|2022-05-24 07:40:00|29511.3|29491.3|29505.9|29485.9|29511.3|29491.3|29505.9|29485.9|8
1653378300000|2022-05-24 07:45:00|29507.3|29487.3|29511|29491|29511|29491|29505.3|29485.3|19
1653378600000|2022-05-24 07:50:00|29511.5|29491.5|29513.5|29493.5|29524.6|29494.1|29511.5|29486|10
1653378900000|2022-05-24 07:55:00|29514.1|29494.1|29521|29501|29521|29501|29513.5|29493.5|13
1653379200000|2022-05-24 08:00:00|29521.1|29501.1|29509.1|29489.1|29521.1|29501.1|29509.1|29489.1|18
1653379500000|2022-05-24 08:05:00|29512.1|29492.1|29514.1|29494.1|29514.1|29494.1|29512.1|29492.1|2
1653380100000|2022-05-24 08:15:00|29514.5|29494.5|29516.5|29496.5|29516.5|29496.5|29514.1|29494.1|41
1653380400000|2022-05-24 08:20:00|29516.1|29496.1|29518.5|29498.5|29519.8|29499.8|29515.5|29495.5|10
1653380700000|2022-05-24 08:25:00|29518.7|29498.7|29525.1|29505.1|29525.5|29505.5|29518.7|29498.7|14
1653381000000|2022-05-24 08:30:00|29524.2|29504.2|29530|29510|29537.6|29510.2|29524.2|29502.6|36
1653381300000|2022-05-24 08:35:00|29532.5|29512.5|29529|29509|29532.5|29512.5|29528|29508|17
1653381600000|2022-05-24 08:40:00|29528.5|29508.5|29530.5|29510.5|29530.5|29510.5|29528.5|29508.5|5
1653381900000|2022-05-24 08:45:00|29531|29511|29533|29513|29533.5|29513.5|29528|29508|40
1653382200000|2022-05-24 08:50:00|29533.5|29513.5|29541.5|29521.5|29548.5|29528.5|29533|29513|60
1653382500000|2022-05-24 08:55:00|29538.4|29518.4|29538.4|29518.4|29538.4|29518.4|29538.4|29518.4|1
1653382800000|2022-05-24 09:00:00|29539.5|29519.5|29533.4|29513.4|29539.5|29519.5|29531.5|29511.5|19
1653383100000|2022-05-24 09:05:00|29533.9|29513.9|29532.9|29512.9|29538.7|29518.7|29532.9|29512.9|18
1653383400000|2022-05-24 09:10:00|29533.4|29513.4|29530.7|29510.7|29533.4|29513.4|29530.7|29510.7|4
1653383700000|2022-05-24 09:15:00|29537.6|29502.6|29530.5|29510.5|29537.6|29511.2|29523.1|29502.6|16
1653384000000|2022-05-24 09:20:00|29535.7|29500.7|29535.6|29500.6|29535.7|29500.7|29535.6|29500.6|2
1653384300000|2022-05-24 09:25:00|29536.6|29501.6|29529|29509|29537.6|29509|29529|29501.6|3
1653384600000|2022-05-24 09:30:00|29529.1|29509.1|29529|29509|29529.1|29509.1|29529|29509|10
1653385200000|2022-05-24 09:40:00|29532|29512|29531|29511|29532.1|29512.1|29531|29511|4
1653385500000|2022-05-24 09:45:00|29531.1|29511.1|29532|29512|29532|29512|29531|29511|10
1653385800000|2022-05-24 09:50:00|29538.6|29503.6|29531.5|29511.5|29538.6|29511.5|29531.5|29503.6|2
1653386400000|2022-05-24 10:00:00|29538.6|29503.6|29538.6|29503.6|29538.6|29503.6|29538.6|29503.6|1
1653387000000|2022-05-24 10:10:00|29536|29501|29536|29501|29536|29501|29536|29501|1
1653387300000|2022-05-24 10:15:00|29535.6|29500.6|29533.6|29498.6|29535.6|29500.6|29533.6|29498.6|3
1653388800000|2022-05-24 10:40:00|29533.2|29498.2|29533.2|29498.2|29533.2|29498.2|29533.2|29498.2|1
1653389100000|2022-05-24 10:45:00|29532.6|29497.6|29532.6|29497.6|29532.6|29497.6|29532.6|29497.6|1
1653389400000|2022-05-24 10:50:00|29533.4|29498.4|29533|29498|29533.4|29498.4|29533|29498|2
1653389700000|2022-05-24 10:55:00|29534|29499|29534|29499|29534|29499|29534|29499|1
1653390000000|2022-05-24 11:00:00|29527.5|29507.5|29534|29499|29534.6|29507.5|29527.5|29499|5
1653391200000|2022-05-24 11:20:00|29534.6|29499.6|29534.6|29499.6|29534.6|29499.6|29534.6|29499.6|1
1653391500000|2022-05-24 11:25:00|29534|29499|29538.9|29518.9|29545.5|29518.9|29528.5|29499|12
1653391800000|2022-05-24 11:30:00|29537.5|29517.5|29552.6|29517.6|29552.6|29524.5|29537.5|29514.6|6
1653392100000|2022-05-24 11:35:00|29553.6|29518.6|29541.4|29521.4|29553.6|29521.4|29538|29518|13
1653392400000|2022-05-24 11:40:00|29541.1|29521.1|29546|29511|29546|29521.1|29532.5|29509|10
1653392700000|2022-05-24 11:45:00|29537.1|29517.1|29537.1|29517.1|29537.1|29517.1|29537.1|29517.1|1
1653393000000|2022-05-24 11:50:00|29536.6|29516.6|29536.4|29516.4|29536.6|29516.6|29535.9|29515.9|4
1653393300000|2022-05-24 11:55:00|29534.1|29514.1|29542|29507|29542|29514.1|29534.1|29507|2
1653393600000|2022-05-24 12:00:00|29541.6|29506.6|29547|29512|29547|29512|29541.6|29506.6|4
1653393900000|2022-05-24 12:05:00|29550|29515|29550|29515|29552|29517|29550|29515|3
1653394200000|2022-05-24 12:10:00|29552|29517|29552|29517|29552|29517|29552|29517|1
1653394500000|2022-05-24 12:15:00|29543|29523|29544.1|29524.1|29544.1|29524.1|29542.5|29522.5|4
1653394800000|2022-05-24 12:20:00|29544.9|29524.9|29558.6|29523.6|29558.6|29530.9|29544.9|29523.6|10
1653395100000|2022-05-24 12:25:00|29552|29532|29560.6|29525.6|29560.6|29537.5|29552|29525.6|16
1653395400000|2022-05-24 12:30:00|29560|29525|29558|29538|29560.6|29539.1|29558|29525|7
1653396000000|2022-05-24 12:40:00|29557.5|29537.5|29550.5|29530.5|29557.5|29537.5|29550.5|29530.5|9
1653396300000|2022-05-24 12:45:00|29553|29533|29547.5|29527.5|29554|29533.1|29538.2|29512|40
1653396600000|2022-05-24 12:50:00|29547.6|29527.6|29553.6|29518.6|29554.6|29528|29547.5|29517.6|9
1653396900000|2022-05-24 12:55:00|29552.6|29517.6|29541.5|29521.5|29552.6|29524|29541.5|29517.6|7
1653397200000|2022-05-24 13:00:00|29541.6|29521.6|29558|29523|29558|29523|29541.5|29514.5|22
1653397500000|2022-05-24 13:05:00|29557.8|29522.8|29546.5|29511.5|29557.8|29522.8|29543.5|29508.5|30
1653397800000|2022-05-24 13:10:00|29545.5|29510.5|29540.5|29505.5|29545.5|29510.5|29536.5|29501.5|14
1653398100000|2022-05-24 13:15:00|29540|29505|29542.5|29507.5|29542.5|29507.5|29539.5|29504.5|11
1653398400000|2022-05-24 13:20:00|29542|29507|29542.5|29507.5|29542.5|29507.5|29542|29507|2
1653398700000|2022-05-24 13:25:00|29541.5|29506.5|29543|29508|29543|29508|29524|29497|28
1653399000000|2022-05-24 13:30:00|29543.5|29508.5|29545.5|29510.5|29546|29511|29543|29508|11
1653399300000|2022-05-24 13:35:00|29546.5|29511.5|29561.5|29526.5|29561.5|29526.5|29545.5|29510.5|19
1653399600000|2022-05-24 13:40:00|29562|29527|29557.5|29522.5|29562|29527|29555|29520|28
1653399900000|2022-05-24 13:45:00|29556.5|29521.5|29545|29510|29556.5|29521.5|29544.5|29509.5|35
1653400200000|2022-05-24 13:50:00|29544.5|29509.5|29527|29492|29545|29510|29526.5|29491.5|34
1653400500000|2022-05-24 13:55:00|29526.8|29491.8|29532|29497|29532.7|29497.7|29526.5|29491.5|16
1653400800000|2022-05-24 14:00:00|29531.5|29496.5|29533|29498|29535|29500|29527.8|29492.8|24
1653401100000|2022-05-24 14:05:00|29533.5|29498.5|29534|29499|29535.5|29500.5|29533|29498|12
1653401400000|2022-05-24 14:10:00|29533.5|29498.5|29550.6|29515.6|29550.6|29515.6|29533.5|29498.5|25
1653401700000|2022-05-24 14:15:00|29551|29516|29552|29517|29553|29518|29551|29516|5
1653402000000|2022-05-24 14:20:00|29552.2|29517.2|29552|29517|29560.6|29525.6|29548.5|29513.5|33
1653402300000|2022-05-24 14:25:00|29552.5|29517.5|29546.5|29511.5|29559.5|29524.5|29545|29510|37
1653402600000|2022-05-24 14:30:00|29546|29511|29540.5|29505.5|29547.5|29512.5|29540|29505|29
1653402900000|2022-05-24 14:35:00|29540|29505|29541.5|29506.5|29541.5|29514|29533|29505|7
1653403200000|2022-05-24 14:40:00|29542|29507|29548|29513|29548.5|29513.5|29541|29506|30
1653403500000|2022-05-24 14:45:00|29548.5|29513.5|29549|29514|29549|29514|29548|29513|14
1653403800000|2022-05-24 14:50:00|29548.5|29513.5|29548|29513|29549|29514|29547.5|29512.5|7
1653404100000|2022-05-24 14:55:00|29549|29514|29554|29519|29554.5|29519.5|29549|29514|21
1653404400000|2022-05-24 15:00:00|29553.5|29518.5|29548.3|29513.3|29553.5|29518.5|29548|29513|24
1653404700000|2022-05-24 15:05:00|29549|29514|29548|29513|29553|29518|29547.5|29512.5|14
1653405000000|2022-05-24 15:10:00|29549|29514|29548|29528|29556|29528|29548|29514|13
1653405300000|2022-05-24 15:15:00|29548.5|29528.5|29553|29518|29553|29529|29545|29518|10
1653405600000|2022-05-24 15:20:00|29552.5|29517.5|29547|29512|29553.5|29518.5|29546.5|29511.5|9
1653405900000|2022-05-24 15:25:00|29546.5|29511.5|29532|29497|29546.5|29511.5|29529|29494|45
1653406200000|2022-05-24 15:30:00|29533.5|29498.5|29539|29504|29550|29515|29533.5|29498.5|37
1653406500000|2022-05-24 15:35:00|29540|29505|29534|29499|29541|29509.5|29523.5|29499|22
1653406800000|2022-05-24 15:40:00|29533|29498|29535.5|29500.5|29541.5|29506.5|29532|29497|24
1653407100000|2022-05-24 15:45:00|29535|29500|29534|29499|29538.5|29511|29529.1|29498.6|19
1653407400000|2022-05-24 15:50:00|29535|29500|29518|29498|29535|29502|29515|29492.5|16
1653407700000|2022-05-24 15:55:00|29518.5|29498.5|29519|29499|29519|29499|29518.5|29498.5|2
1653408000000|2022-05-24 16:00:00|29518|29498|29535.7|29500.7|29535.7|29500.7|29515.5|29495.5|28
1653408300000|2022-05-24 16:05:00|29535.2|29500.2|29525.2|29490.2|29535.2|29500.2|29525|29490|10
1653408600000|2022-05-24 16:10:00|29525.3|29490.3|29527|29492|29527.5|29492.5|29524.5|29489.5|12
1653408900000|2022-05-24 16:15:00|29525|29490|29517.5|29497.5|29527|29499|29513|29485|20
1653409200000|2022-05-24 16:20:00|29517|29497|29528.5|29493.5|29530|29500|29516.5|29493.5|11
1653409800000|2022-05-24 16:30:00|29529|29494|29528.5|29493.5|29529|29494|29528.5|29493.5|2
1653410100000|2022-05-24 16:35:00|29528|29493|29527|29492|29528|29493|29525.5|29490.5|10
1653410400000|2022-05-24 16:40:00|29527.5|29492.5|29527.5|29492.5|29528|29493|29527.5|29492.5|7
1653410700000|2022-05-24 16:45:00|29528|29493|29528.5|29493.5|29530.5|29495.5|29528|29493|11
1653411000000|2022-05-24 16:50:00|29528|29493|29528.5|29493.5|29528.5|29493.5|29528|29493|6
1653411300000|2022-05-24 16:55:00|29527.5|29492.5|29516.5|29496.5|29528.5|29498.5|29512.5|29485|38
1653411600000|2022-05-24 17:00:00|29517|29497|29522.5|29502.5|29522.5|29502.5|29517|29497|6
1653412200000|2022-05-24 17:10:00|29522|29502|29530|29495|29530.5|29502|29520.5|29493|8
1653412500000|2022-05-24 17:15:00|29523|29503|29533|29498|29533.5|29504|29523|29497.5|7
1653412800000|2022-05-24 17:20:00|29533.5|29498.5|29533|29498|29533.5|29498.5|29533|29498|4
1653413100000|2022-05-24 17:25:00|29532|29497|29530.5|29495.5|29532|29497|29530|29495|5
1653413400000|2022-05-24 17:30:00|29530|29495|29531|29496|29531|29496|29529|29494|7
1653414900000|2022-05-24 17:55:00|29529.4|29494.4|29528.5|29493.5|29531|29496|29525.5|29490.5|15
1653415200000|2022-05-24 18:00:00|29528|29493|29533|29498|29535.5|29500.5|29528|29493|6
1653415500000|2022-05-24 18:05:00|29534|29499|29528|29493|29535|29500|29528|29493|9
1653415800000|2022-05-24 18:10:00|29527|29492|29524|29489|29527|29492|29522|29487|9
1653416100000|2022-05-24 18:15:00|29524.5|29489.5|29518.5|29498.5|29526|29499|29518|29489.5|11
1653417600000|2022-05-24 18:40:00|29518|29498|29518|29498|29518|29498|29518|29498|1
1653438600000|2022-05-25 00:30:00|29547.5|29505.5|29547.5|29505.5|29547.5|29505.5|29547.5|29505.5|1
1653438900000|2022-05-25 00:35:00|29555.1|29513.1|29547.5|29505.5|29555.1|29513.1|29547.5|29505.5|2
1653439500000|2022-05-25 00:45:00|29550.5|29508.5|29546|29504|29550.5|29508.5|29546|29504|8
1653439800000|2022-05-25 00:50:00|29548.1|29506.1|29548.1|29506.1|29548.1|29506.1|29544|29502|12
1653440100000|2022-05-25 00:55:00|29547|29505|29546|29504|29548.1|29506.1|29545|29503|7
1653440400000|2022-05-25 01:00:00|29548.1|29506.1|29537.6|29502.6|29550.1|29508.9|29537.5|29502.5|38
1653440700000|2022-05-25 01:05:00|29532.6|29497.6|29538.6|29503.6|29539.1|29504.1|29530|29495|39
1653441000000|2022-05-25 01:10:00|29539.1|29504.1|29535.5|29500.5|29540.1|29505.1|29535.5|29500.5|16
1653441300000|2022-05-25 01:15:00|29535.6|29500.6|29529|29494|29535.6|29502.5|29518.6|29493|46
1653441600000|2022-05-25 01:20:00|29529.4|29494.4|29528.1|29508.1|29533|29508.1|29528.1|29494.4|33
1653441900000|2022-05-25 01:25:00|29527.1|29507.1|29530.1|29510.1|29533.6|29510.1|29526|29495.6|19
1653442200000|2022-05-25 01:30:00|29529.5|29509.5|29526.1|29506.1|29530.5|29510.5|29524.1|29504.1|18
1653442500000|2022-05-25 01:35:00|29525.5|29505.5|29519.5|29499.5|29530.6|29505.5|29518.1|29490|24
1653442800000|2022-05-25 01:40:00|29518.1|29498.1|29516.5|29496.5|29529.2|29505.1|29516.5|29493|24
1653443100000|2022-05-25 01:45:00|29518.5|29498.5|29518.5|29498.5|29518.7|29498.7|29518.3|29498.3|9
1653443400000|2022-05-25 01:50:00|29518.7|29498.7|29521.5|29501.5|29524.7|29502.5|29516.7|29489.2|32
1653443700000|2022-05-25 01:55:00|29527.7|29492.7|29534|29499|29534.6|29506.5|29521.5|29491.6|32
1653444000000|2022-05-25 02:00:00|29526.3|29506.3|29517.4|29497.4|29526.3|29506.3|29517.4|29497.4|23
1653444300000|2022-05-25 02:05:00|29516.9|29496.9|29510.8|29490.8|29520.8|29497.4|29508.3|29475.3|57
1653444600000|2022-05-25 02:10:00|29511.3|29491.3|29510|29490|29512.4|29492.4|29506.5|29486.5|55
1653444900000|2022-05-25 02:15:00|29510.2|29490.2|29518.7|29498.7|29519.4|29499.4|29510.2|29490.2|33
1653445200000|2022-05-25 02:20:00|29518.5|29498.5|29523.1|29503.1|29523.3|29503.3|29518.5|29498.5|17
1653445500000|2022-05-25 02:25:00|29523.5|29503.5|29524.5|29504.5|29528.5|29508.5|29522.6|29502.6|20
1653445800000|2022-05-25 02:30:00|29525|29505|29526.7|29506.7|29527.2|29507.2|29525|29505|19
1653446100000|2022-05-25 02:35:00|29527|29507|29533.5|29513.5|29534.7|29514.7|29527|29507|10
1653446400000|2022-05-25 02:40:00|29533.3|29513.3|29532.1|29512.1|29533.3|29513.3|29529|29509|18
1653446700000|2022-05-25 02:45:00|29531.5|29511.5|29529|29509|29533.5|29513.5|29528.6|29508.6|22
1653447000000|2022-05-25 02:50:00|29528.6|29508.6|29524|29504|29528.6|29508.6|29521.5|29501.5|17
1653447300000|2022-05-25 02:55:00|29523.5|29503.5|29521.6|29501.6|29523.5|29503.5|29520|29500|8
1653447600000|2022-05-25 03:00:00|29522|29502|29528|29493|29531|29502|29520.5|29493|35
1653447900000|2022-05-25 03:05:00|29528.5|29493.5|29528|29508|29533|29508|29522.5|29493|23
1653448200000|2022-05-25 03:10:00|29527.5|29507.5|29532|29497|29533|29513|29524.5|29497|26
1653448500000|2022-05-25 03:15:00|29532.5|29497.5|29521.5|29501.5|29532.5|29501.5|29521.5|29494|10
1653448800000|2022-05-25 03:20:00|29519.5|29499.5|29518.7|29498.7|29522.1|29502.1|29518.5|29498.5|27
1653449100000|2022-05-25 03:25:00|29518.5|29498.5|29516.7|29496.7|29520.6|29500.6|29515.9|29495.9|36
1653449400000|2022-05-25 03:30:00|29516.5|29496.5|29517.1|29497.1|29517.1|29497.1|29512.2|29492.2|23
1653449700000|2022-05-25 03:35:00|29516.5|29496.5|29511.7|29491.7|29516.7|29496.7|29510.6|29490.6|34
1653450000000|2022-05-25 03:40:00|29511.1|29491.1|29511.7|29491.7|29511.7|29491.7|29511.1|29491.1|2
1653450300000|2022-05-25 03:45:00|29512.2|29492.2|29511.5|29491.5|29515.1|29495.1|29511.5|29491.5|23
1653450600000|2022-05-25 03:50:00|29512.1|29492.1|29515.1|29495.1|29515.2|29495.2|29511.5|29491.5|12
1653450900000|2022-05-25 03:55:00|29514|29494|29512.2|29492.2|29514|29494|29510.7|29490.7|16
1653451200000|2022-05-25 04:00:00|29512.1|29492.1|29507.2|29487.2|29512.1|29492.1|29507.2|29487.2|8
1653451500000|2022-05-25 04:05:00|29506.4|29486.4|29507.2|29487.2|29507.2|29487.2|29505.9|29485.9|8
1653451800000|2022-05-25 04:10:00|29507.7|29487.7|29507.2|29487.2|29507.7|29487.7|29507.2|29487.2|2
1653452100000|2022-05-25 04:15:00|29507.5|29487.5|29507.2|29487.2|29507.5|29487.5|29507.2|29487.2|2
1653452400000|2022-05-25 04:20:00|29506.4|29486.4|29512.2|29492.2|29512.2|29492.2|29506.4|29486.4|8
1653452700000|2022-05-25 04:25:00|29512.1|29492.1|29508.7|29488.7|29512.1|29492.1|29508.7|29488.7|10
1653453000000|2022-05-25 04:30:00|29508.5|29488.5|29507.2|29487.2|29508.5|29488.5|29506|29486|5
1653453300000|2022-05-25 04:35:00|29507.4|29487.4|29507.4|29487.4|29509.4|29489.4|29507.4|29487.4|6
1653453600000|2022-05-25 04:40:00|29507.6|29487.6|29509.7|29489.7|29512.7|29492.7|29507.2|29487.2|18
1653453900000|2022-05-25 04:45:00|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|29510.4|29490.4|1
1653454200000|2022-05-25 04:50:00|29510.9|29490.9|29510.9|29490.9|29510.9|29490.9|29510.9|29490.9|1
1653454500000|2022-05-25 04:55:00|29511.4|29491.4|29526.4|29506.4|29528.5|29508.5|29511.4|29491.4|28
1653454800000|2022-05-25 05:00:00|29525.4|29505.4|29522.9|29502.9|29527.9|29507.9|29522.9|29502.9|27
1653455100000|2022-05-25 05:05:00|29523.4|29503.4|29523.3|29503.3|29525.4|29505.4|29522.4|29502.4|19
1653455400000|2022-05-25 05:10:00|29523.8|29503.8|29519.9|29499.9|29525.4|29505.4|29519.5|29499.5|26
1653455700000|2022-05-25 05:15:00|29519.8|29499.8|29514.4|29494.4|29519.9|29499.9|29514.4|29494.4|29
1653456000000|2022-05-25 05:20:00|29514.9|29494.9|29509.4|29489.4|29516.8|29496.8|29508.4|29488.4|53
1653456300000|2022-05-25 05:25:00|29509.3|29489.3|29513.2|29493.2|29513.2|29493.2|29507.4|29487.4|37
1653456600000|2022-05-25 05:30:00|29513|29493|29508.7|29488.7|29517.3|29497.3|29508.6|29488.6|54
1653456900000|2022-05-25 05:35:00|29509.2|29489.2|29514.7|29494.7|29517.2|29497.2|29507.2|29487.2|48
1653457200000|2022-05-25 05:40:00|29514.9|29494.9|29517.5|29497.5|29517.7|29497.7|29514|29494|18
1653457500000|2022-05-25 05:45:00|29522.5|29502.5|29515.5|29495.5|29522.5|29502.5|29514.4|29494.4|38
1653457800000|2022-05-25 05:50:00|29513.3|29493.3|29515.5|29495.5|29515.7|29495.7|29513.3|29493.3|10
1653458100000|2022-05-25 05:55:00|29515.3|29495.3|29514|29494|29515.7|29495.7|29513.5|29493.5|21
1653458400000|2022-05-25 06:00:00|29514.5|29494.5|29516|29496|29518.7|29498.7|29513.7|29493.7|65
1653458700000|2022-05-25 06:05:00|29516.2|29496.2|29518.4|29498.4|29526.3|29506.3|29515.8|29495.8|43
1653459000000|2022-05-25 06:10:00|29517.7|29497.7|29518.3|29498.3|29518.3|29498.3|29514.2|29494.2|23
1653459300000|2022-05-25 06:15:00|29518|29498|29523|29503|29523|29503|29517.8|29497.8|36
1653459600000|2022-05-25 06:20:00|29522.9|29502.9|29519.2|29499.2|29523|29503|29518|29498|33
1653459900000|2022-05-25 06:25:00|29518.6|29498.6|29521.2|29501.2|29522.6|29502.6|29518.6|29498.6|8
1653460200000|2022-05-25 06:30:00|29520.7|29500.7|29521.2|29501.2|29521.2|29501.2|29520.7|29500.7|2
1653460500000|2022-05-25 06:35:00|29520.6|29500.6|29513.8|29493.8|29520.6|29500.6|29512.9|29492.9|24
1653460800000|2022-05-25 06:40:00|29512.9|29492.9|29494.5|29474.5|29513.3|29493.3|29494.5|29474.5|54
1653461100000|2022-05-25 06:45:00|29497.1|29477.1|29490|29455|29497.1|29477.1|29473.1|29453.1|67
1653461400000|2022-05-25 06:50:00|29481.1|29461.1|29484.7|29464.7|29486.5|29466.5|29479.5|29459.5|26
1653461700000|2022-05-25 06:55:00|29484.8|29464.8|29490.1|29470.1|29493.5|29473.5|29484.8|29464.8|28
1653462000000|2022-05-25 07:00:00|29489|29469|29488.6|29468.6|29497.7|29477.7|29488.6|29468.6|45
1653462300000|2022-05-25 07:05:00|29488.1|29468.1|29475.1|29455.1|29488.1|29468.1|29475.1|29455.1|21
1653462600000|2022-05-25 07:10:00|29476.5|29456.5|29471.7|29451.7|29482.1|29462.1|29471.2|29451.2|31
1653462900000|2022-05-25 07:15:00|29471.1|29451.1|29477.1|29457.1|29480.1|29460.1|29470.6|29450.6|15
1653463200000|2022-05-25 07:20:00|29473.6|29453.6|29472.2|29452.2|29475.1|29455.1|29471.6|29451.6|14
1653463500000|2022-05-25 07:25:00|29471.7|29451.7|29471.7|29451.7|29472.2|29452.2|29471.1|29451.1|9
1653463800000|2022-05-25 07:30:00|29474.2|29454.2|29467.2|29447.2|29474.2|29454.2|29466.5|29446.5|43
1653464100000|2022-05-25 07:35:00|29467.1|29447.1|29450.7|29430.7|29467.1|29447.1|29450.7|29430.7|20
1653464400000|2022-05-25 07:40:00|29450.5|29430.5|29433.6|29413.6|29453.5|29433.5|29433.6|29413.6|51
1653464700000|2022-05-25 07:45:00|29432.2|29412.2|29427.5|29407.5|29433.1|29413.1|29419.5|29399.5|38
1653465000000|2022-05-25 07:50:00|29423.5|29403.5|29433.5|29413.5|29440|29415.9|29416.1|29388|66
1653465300000|2022-05-25 07:55:00|29432.5|29412.5|29432.9|29412.9|29438.5|29418.5|29422.6|29402.6|47
1653465600000|2022-05-25 08:00:00|29431.7|29411.7|29442.7|29422.7|29443.1|29423.1|29431.7|29411.7|32
1653465900000|2022-05-25 08:05:00|29442.2|29422.2|29438.8|29418.8|29444.5|29424.5|29435.2|29415.2|23
1653466200000|2022-05-25 08:10:00|29439.5|29419.5|29434.5|29414.5|29446.1|29426.1|29433.1|29413.1|37
1653466500000|2022-05-25 08:15:00|29437.1|29417.1|29441.3|29421.3|29448.1|29428.1|29428.1|29408.1|20
1653466800000|2022-05-25 08:20:00|29441.5|29421.5|29440.1|29420.1|29446.5|29426.5|29438.1|29418.1|33
1653467100000|2022-05-25 08:25:00|29440.4|29420.4|29440|29420|29445|29425|29440|29420|13
1653467400000|2022-05-25 08:30:00|29439.6|29419.6|29438|29418|29439.6|29419.6|29432.9|29412.9|28
1653467700000|2022-05-25 08:35:00|29437.7|29417.7|29438.9|29418.9|29441.6|29421.6|29437.7|29417.7|13
1653468000000|2022-05-25 08:40:00|29439|29419|29441|29421|29446.9|29426.9|29438.6|29418.6|31
1653468300000|2022-05-25 08:45:00|29439.3|29419.3|29441.6|29421.6|29441.6|29421.6|29439.1|29419.1|9
1653468600000|2022-05-25 08:50:00|29441.5|29421.5|29439.3|29419.3|29443.9|29423.9|29434.1|29414.1|31
1653468900000|2022-05-25 08:55:00|29439.4|29419.4|29447.1|29427.1|29447.1|29427.1|29439.4|29419.4|25
1653469200000|2022-05-25 09:00:00|29454.9|29419.9|29450.5|29430.5|29454.9|29432.3|29446.9|29418.9|28
1653469500000|2022-05-25 09:05:00|29449.1|29429.1|29449.9|29429.9|29451|29431|29448.4|29428.4|26
1653469800000|2022-05-25 09:10:00|29451.9|29431.9|29449.9|29429.9|29451.9|29431.9|29449.9|29429.9|4
1653470100000|2022-05-25 09:15:00|29450.4|29430.4|29450.4|29430.4|29451.2|29431.2|29450.4|29430.4|3
1653470400000|2022-05-25 09:20:00|29450.3|29430.3|29449.8|29429.8|29450.7|29430.7|29449.3|29429.3|10
1653470700000|2022-05-25 09:25:00|29449.6|29429.6|29450.8|29430.8|29451.1|29431.1|29442.9|29422.9|27
1653471000000|2022-05-25 09:30:00|29448.9|29428.9|29440.1|29420.1|29450.3|29430.3|29440.1|29420.1|30
1653471300000|2022-05-25 09:35:00|29440.2|29420.2|29443.1|29423.1|29443.1|29423.1|29440.2|29420.2|5
1653471600000|2022-05-25 09:40:00|29444.9|29424.9|29443.9|29423.9|29445.4|29425.4|29442.6|29422.6|9
1653471900000|2022-05-25 09:45:00|29443.4|29423.4|29438.6|29418.6|29443.4|29423.4|29435.1|29415.1|17
1653472200000|2022-05-25 09:50:00|29439.1|29419.1|29439.9|29419.9|29446.3|29419.9|29438.3|29411.3|8
1653472500000|2022-05-25 09:55:00|29440.3|29420.3|29445.3|29425.3|29446.2|29426.2|29439.9|29419.9|46
1653472800000|2022-05-25 10:00:00|29444.8|29424.8|29445.4|29425.4|29451.5|29425.4|29442.2|29415.2|24
1653473100000|2022-05-25 10:05:00|29444.9|29424.9|29445.9|29425.9|29445.9|29425.9|29444.9|29424.9|27
1653473400000|2022-05-25 10:10:00|29446.5|29426.5|29446.4|29426.4|29451|29431|29445.9|29425.9|26
1653474000000|2022-05-25 10:20:00|29445.9|29425.9|29444.7|29424.7|29454.9|29434.9|29444.4|29424.4|20
1653474300000|2022-05-25 10:25:00|29444.6|29424.6|29449.5|29429.5|29449.9|29429.9|29444|29424|28
1653474600000|2022-05-25 10:30:00|29449.9|29429.9|29446.4|29426.4|29451|29431|29445|29425|22
1653474900000|2022-05-25 10:35:00|29449.9|29429.9|29451.2|29431.2|29451.7|29431.7|29448.4|29428.4|8
1653475200000|2022-05-25 10:40:00|29448.7|29428.7|29453.1|29433.1|29453.1|29433.1|29447.9|29427.9|10
1653475500000|2022-05-25 10:45:00|29453|29433|29454.1|29434.1|29456.7|29436.7|29453|29433|36
1653475800000|2022-05-25 10:50:00|29453.4|29433.4|29453.9|29433.9|29455|29435|29453.4|29433.4|5
1653476100000|2022-05-25 10:55:00|29454.4|29434.4|29452.2|29432.2|29454.4|29434.4|29452.2|29432.2|5
1653476400000|2022-05-25 11:00:00|29452.4|29432.4|29461.2|29441.2|29470.3|29441.8|29452.2|29427.9|24
1653476700000|2022-05-25 11:05:00|29461.8|29441.8|29473.2|29438.2|29473.2|29445.2|29461.8|29437.7|21
1653477000000|2022-05-25 11:10:00|29474|29439|29473.7|29438.7|29474.5|29439.5|29472.4|29437.4|15
1653477300000|2022-05-25 11:15:00|29472.4|29437.4|29474|29439|29476.7|29441.7|29472.4|29437.4|32
1653477600000|2022-05-25 11:20:00|29467|29447|29485.5|29450.5|29485.5|29455.4|29467|29441.7|21
1653477900000|2022-05-25 11:25:00|29479.5|29459.5|29485.4|29465.4|29491.6|29466.9|29479.5|29447.8|69
1653478200000|2022-05-25 11:30:00|29485.3|29465.3|29494.8|29459.8|29496.9|29471.2|29474.2|29448.9|43
1653478500000|2022-05-25 11:35:00|29484.9|29464.9|29493.6|29458.6|29495.3|29464.9|29484.4|29452.9|19
1653478800000|2022-05-25 11:40:00|29492.4|29457.4|29505.4|29470.4|29508.6|29477.5|29489.5|29457.4|28
1653479100000|2022-05-25 11:45:00|29505.5|29470.5|29496.3|29461.3|29506.4|29471.4|29492.3|29457.3|19
1653479400000|2022-05-25 11:50:00|29496.2|29461.2|29491.7|29456.7|29496.2|29461.2|29489.4|29454.4|14
1653479700000|2022-05-25 11:55:00|29492.2|29457.2|29495.9|29460.9|29497.9|29462.9|29487.1|29452.1|12
1653480000000|2022-05-25 12:00:00|29489.5|29469.5|29507.2|29472.2|29507.2|29472.2|29487.9|29461.4|14
1653480300000|2022-05-25 12:05:00|29504.6|29469.6|29497.5|29477.5|29504.6|29477.5|29494|29469|15
1653480600000|2022-05-25 12:10:00|29502.3|29467.3|29503.6|29468.6|29503.6|29468.6|29495|29460|14
1653480900000|2022-05-25 12:15:00|29502.9|29467.9|29504|29469|29504|29469|29502.9|29467.9|3
1653481200000|2022-05-25 12:20:00|29497.5|29477.5|29504|29469|29506.2|29479.1|29497.5|29469|6
1653481500000|2022-05-25 12:25:00|29498.4|29478.4|29502.5|29482.5|29504|29484|29498.4|29478.4|24
1653481800000|2022-05-25 12:30:00|29503|29483|29475.4|29440.4|29509.5|29483|29466.3|29431.3|54
1653482100000|2022-05-25 12:35:00|29477.3|29442.3|29477.8|29442.8|29482.9|29447.9|29475.4|29440.4|6
1653482400000|2022-05-25 12:40:00|29471.9|29436.9|29485|29450|29485.6|29450.6|29471.9|29436.9|6
1653482700000|2022-05-25 12:45:00|29477.5|29457.5|29483.1|29448.1|29484|29457.5|29477.5|29448.1|3
1653483000000|2022-05-25 12:50:00|29482.6|29447.6|29484.9|29449.9|29486.1|29451.1|29482.1|29447.1|6
1653483300000|2022-05-25 12:55:00|29485.1|29450.1|29489|29454|29489|29460.5|29480.5|29450.1|5
1653483600000|2022-05-25 13:00:00|29488.9|29453.9|29498|29463|29500.5|29465.5|29487.5|29452.5|17
1653483900000|2022-05-25 13:05:00|29498.5|29463.5|29503.5|29468.5|29505|29470|29498.5|29463.5|27
1653484200000|2022-05-25 13:10:00|29504|29469|29504.5|29469.5|29506.5|29471.5|29500|29465|96
1653484500000|2022-05-25 13:15:00|29505.5|29470.5|29491.5|29456.5|29508.5|29473.5|29490.5|29455.5|95
1653484800000|2022-05-25 13:20:00|29491|29456|29487|29452|29493|29458|29485|29450|130
1653485100000|2022-05-25 13:25:00|29486.5|29451.5|29475.8|29440.8|29488.9|29464.4|29472.7|29437.7|38
1653485400000|2022-05-25 13:30:00|29475.3|29440.3|29475|29440|29475.3|29440.3|29474.5|29439.5|5
1653485700000|2022-05-25 13:35:00|29474.5|29439.5|29460.5|29425.5|29474.5|29439.5|29450.4|29415.4|35
1653486000000|2022-05-25 13:40:00|29460.7|29425.7|29478.5|29443.5|29479.8|29444.8|29460.5|29425.5|28
1653486300000|2022-05-25 13:45:00|29478.8|29443.8|29478.3|29443.3|29478.8|29443.8|29478.3|29443.3|2
1653486600000|2022-05-25 13:50:00|29477.8|29442.8|29477.8|29442.8|29477.8|29442.8|29477.8|29442.8|1
1653486900000|2022-05-25 13:55:00|29477.3|29442.3|29476.3|29441.3|29484|29449|29475.8|29440.8|23
1653487200000|2022-05-25 14:00:00|29474.8|29439.8|29461.3|29426.3|29474.8|29439.8|29459.8|29424.8|8
1653487500000|2022-05-25 14:05:00|29461.8|29426.8|29480.3|29445.3|29481.7|29446.7|29461.8|29426.8|31
1653487800000|2022-05-25 14:10:00|29480.6|29445.6|29485|29450|29486|29451|29480.6|29445.6|6
1653488100000|2022-05-25 14:15:00|29484.5|29449.5|29462.8|29427.8|29485|29450|29458.6|29423.6|29
1653488400000|2022-05-25 14:20:00|29462.3|29427.3|29449.5|29414.5|29466.3|29431.3|29448|29413|24
1653488700000|2022-05-25 14:25:00|29449|29414|29450.8|29415.8|29451.5|29416.5|29449|29414|12
1653489000000|2022-05-25 14:30:00|29452|29417|29443.5|29408.5|29454.7|29419.7|29443|29408|33
1653489300000|2022-05-25 14:35:00|29443|29408|29440.1|29405.1|29443|29408|29427.8|29392.8|49
1653489600000|2022-05-25 14:40:00|29439.6|29404.6|29446.5|29411.5|29451|29416|29439.6|29404.6|13
1653489900000|2022-05-25 14:45:00|29446|29411|29449.9|29414.9|29453.3|29418.3|29446|29411|14
1653490200000|2022-05-25 14:50:00|29450.4|29415.4|29460.5|29425.5|29465|29430|29448|29413|23
1653490500000|2022-05-25 14:55:00|29460.8|29425.8|29453.5|29418.5|29460.8|29425.8|29452|29417|11
1653491100000|2022-05-25 15:05:00|29457|29422|29463.5|29428.5|29464.4|29429.4|29457|29422|11
1653492300000|2022-05-25 15:25:00|29462|29427|29457|29422|29462.6|29427.6|29455.3|29420.3|6
1653492600000|2022-05-25 15:30:00|29457.5|29422.5|29464.7|29429.7|29465.4|29430.4|29457.5|29422.5|8
1653492900000|2022-05-25 15:35:00|29463|29428|29465.5|29430.5|29475.9|29440.9|29461.6|29426.6|23
1653493200000|2022-05-25 15:40:00|29466|29431|29465|29430|29467|29432|29464.5|29429.5|8
1653493500000|2022-05-25 15:45:00|29465.5|29430.5|29459.5|29439.5|29466|29439.5|29459|29430|9
1653493800000|2022-05-25 15:50:00|29460|29440|29476.7|29441.7|29480.5|29451.5|29459.5|29439.5|30
1653494100000|2022-05-25 15:55:00|29476|29441|29457.3|29422.3|29476|29441|29454.5|29419.5|9
1653494400000|2022-05-25 16:00:00|29463.4|29428.4|29472.7|29437.7|29474.1|29439.1|29455.7|29420.7|13
1653494700000|2022-05-25 16:05:00|29473.2|29438.2|29471.3|29436.3|29473.2|29438.2|29470.8|29435.8|6
1653495000000|2022-05-25 16:10:00|29470.8|29435.8|29468.3|29433.3|29471.3|29436.3|29468.3|29433.3|11
1653495300000|2022-05-25 16:15:00|29468.8|29433.8|29469.8|29434.8|29472.8|29437.8|29468.3|29433.3|15
1653495600000|2022-05-25 16:20:00|29463.3|29443.3|29475.1|29440.1|29475.1|29443.3|29463.3|29437.8|11
1653495900000|2022-05-25 16:25:00|29479|29444|29487.8|29452.8|29487.9|29452.9|29478.8|29443.8|23
1653496200000|2022-05-25 16:30:00|29487.6|29452.6|29484.4|29449.4|29488.4|29453.4|29484.4|29449.4|8
1653496500000|2022-05-25 16:35:00|29483.4|29448.4|29483|29448|29483.4|29448.4|29483|29448|2
1653496800000|2022-05-25 16:40:00|29482.5|29447.5|29482.5|29447.5|29483.5|29448.5|29482.5|29447.5|9
1653497100000|2022-05-25 16:45:00|29481|29446|29479.7|29444.7|29481|29446|29478.7|29443.7|9
1653497400000|2022-05-25 16:50:00|29480.2|29445.2|29476.6|29441.6|29480.2|29445.2|29473.1|29438.1|8
1653497700000|2022-05-25 16:55:00|29477.1|29442.1|29474.5|29439.5|29478.1|29443.1|29474.5|29439.5|8
1653498300000|2022-05-25 17:05:00|29477|29442|29479|29444|29479|29444|29477|29442|5
1653498600000|2022-05-25 17:10:00|29478.6|29443.6|29467.6|29432.6|29478.6|29443.6|29467|29432|9
1653499200000|2022-05-25 17:20:00|29472.6|29437.6|29473|29438|29473.6|29438.6|29467.6|29432.6|6
1653499500000|2022-05-25 17:25:00|29474|29439|29473.4|29438.4|29474|29439|29473.4|29438.4|3
1653500400000|2022-05-25 17:40:00|29473.9|29438.9|29473.9|29438.9|29473.9|29438.9|29473.9|29438.9|1
1653501300000|2022-05-25 17:55:00|29473.5|29438.5|29463.8|29421.8|29475.7|29440.7|29457|29421.8|28
1653501600000|2022-05-25 18:00:00|29463.3|29422.3|29457.4|29422.4|29470|29435|29457.4|29422.3|28
1653501900000|2022-05-25 18:05:00|29456.4|29421.4|29472.6|29437.6|29473.6|29438.6|29454.4|29419.4|49
1653502200000|2022-05-25 18:10:00|29470|29435|29466.7|29431.7|29470|29435|29466.6|29431.6|16
1653502500000|2022-05-25 18:15:00|29467.2|29432.2|29466.7|29431.7|29467.4|29432.4|29466.7|29431.7|6
1653502800000|2022-05-25 18:20:00|29467|29432|29466.7|29431.7|29470.6|29435.6|29466.6|29431.6|6
1653503100000|2022-05-25 18:25:00|29468.1|29433.1|29468.1|29433.1|29468.1|29433.1|29468.1|29433.1|1
1653504600000|2022-05-25 18:50:00|29468.4|29433.4|29444.4|29409.4|29468.4|29433.4|29442.4|29407.4|15
1653504900000|2022-05-25 18:55:00|29444.6|29409.6|29444.6|29409.6|29446.8|29411.8|29444.6|29409.6|5
1653525000000|2022-05-26 00:30:00|29480.5|29438.5|29480.5|29438.5|29480.5|29438.5|29477.1|29435.1|3
1653525300000|2022-05-26 00:35:00|29478.1|29436.1|29470.1|29428.1|29480.5|29438.5|29467|29425|5
1653525600000|2022-05-26 00:40:00|29463.6|29421.6|29458.6|29416.6|29463.6|29421.6|29458.6|29416.6|2
1653526200000|2022-05-26 00:50:00|29454.1|29412.1|29448.5|29406.5|29454.1|29412.1|29448.5|29406.5|2
1653526800000|2022-05-26 01:00:00|29450.4|29408.4|29445.5|29410.5|29450.4|29411.9|29445.5|29408.4|4
1653527100000|2022-05-26 01:05:00|29446|29411|29445.5|29410.5|29446|29411|29445|29410|4
1653527400000|2022-05-26 01:10:00|29445|29410|29420.5|29385.5|29445|29410|29415.5|29380.5|79
1653527700000|2022-05-26 01:15:00|29420|29385|29381.5|29346.5|29420|29385|29379.5|29344.5|68
1653528000000|2022-05-26 01:20:00|29381|29346|29361.6|29341.6|29382.7|29352.5|29360.1|29337.7|93
1653528300000|2022-05-26 01:25:00|29363.1|29343.1|29385.1|29365.1|29385.1|29365.1|29363.1|29343.1|29
1653528600000|2022-05-26 01:30:00|29386.1|29366.1|29392.9|29372.9|29399.3|29379.3|29386|29366|58
1653528900000|2022-05-26 01:35:00|29392.1|29372.1|29396|29376|29396|29376|29383.6|29363.6|26
1653529200000|2022-05-26 01:40:00|29394.5|29374.5|29394.3|29374.3|29394.5|29374.5|29391.6|29371.6|11
1653529500000|2022-05-26 01:45:00|29394.5|29374.5|29405.7|29385.7|29406.7|29386.7|29394.5|29374.5|25
1653529800000|2022-05-26 01:50:00|29405.8|29385.8|29420.8|29400.8|29422.5|29402.5|29405.8|29385.8|38
1653530100000|2022-05-26 01:55:00|29420.1|29400.1|29439.4|29419.4|29458.3|29431.4|29419.5|29399.5|95
1653530400000|2022-05-26 02:00:00|29439|29419|29449.1|29429.1|29460.1|29440.1|29438|29417.4|70
1653530700000|2022-05-26 02:05:00|29448.9|29428.9|29433.6|29398.6|29448.9|29428.9|29427.5|29398.6|38
1653531000000|2022-05-26 02:10:00|29424.5|29404.5|29434.6|29399.6|29434.6|29413.1|29423.5|29395.6|25
1653531300000|2022-05-26 02:15:00|29437|29402|29437.5|29417.5|29451.6|29430.5|29436.9|29402|45
1653531600000|2022-05-26 02:20:00|29436.4|29416.4|29438.1|29418.1|29438.1|29418.1|29436.4|29416.4|7
1653531900000|2022-05-26 02:25:00|29437.9|29417.9|29419.5|29399.5|29437.9|29417.9|29419.5|29398.9|28
1653532200000|2022-05-26 02:30:00|29422.5|29402.5|29392.1|29372.1|29423.1|29403.1|29390.4|29369|102
1653532500000|2022-05-26 02:35:00|29392.9|29372.9|29404.2|29384.2|29433.7|29403.2|29374.2|29354.2|119
1653532800000|2022-05-26 02:40:00|29405.2|29385.2|29409.1|29389.1|29429.1|29394.3|29404.7|29382.4|46
1653533100000|2022-05-26 02:45:00|29409.2|29389.2|29394.1|29374.1|29410|29389.2|29387.1|29367.1|56
1653533400000|2022-05-26 02:50:00|29393.5|29373.5|29394.6|29359.6|29399.7|29374.5|29377.1|29352|47
1653533700000|2022-05-26 02:55:00|29388.1|29368.1|29396|29376|29396.1|29376.1|29388.1|29368.1|12
1653534000000|2022-05-26 03:00:00|29397.8|29377.8|29403.5|29383.5|29412.3|29392.3|29397.8|29377.8|38
1653534300000|2022-05-26 03:05:00|29405.5|29385.5|29424.9|29389.9|29424.9|29399.1|29375.7|29349|73
1653534600000|2022-05-26 03:10:00|29426.6|29391.6|29412.2|29392.2|29426.6|29395.1|29408.2|29373.2|62
1653534900000|2022-05-26 03:15:00|29412.7|29392.7|29435.1|29415.1|29447.3|29417.8|29412.7|29392.7|90
1653535200000|2022-05-26 03:20:00|29437.3|29417.3|29418.5|29398.5|29447|29417.3|29418.1|29387|45
1653535500000|2022-05-26 03:25:00|29425|29390|29399.4|29379.4|29425|29393.5|29395.1|29374.3|47
1653535800000|2022-05-26 03:30:00|29403.1|29383.1|29410.6|29375.6|29414.3|29386.5|29402|29374.8|27
1653536100000|2022-05-26 03:35:00|29410|29375|29402.1|29382.1|29410.6|29382.1|29395|29374.7|15
1653536400000|2022-05-26 03:40:00|29401.5|29381.5|29399.7|29379.7|29407.1|29387.1|29396.7|29376.7|43
1653536700000|2022-05-26 03:45:00|29399.2|29379.2|29399.7|29379.7|29399.7|29379.7|29399.2|29379.2|8
1653537000000|2022-05-26 03:50:00|29400.2|29380.2|29404.2|29384.2|29405.2|29385.2|29400.2|29380.2|6
1653537300000|2022-05-26 03:55:00|29403.7|29383.7|29408.7|29388.7|29409.2|29389.2|29403.7|29383.7|11
1653537600000|2022-05-26 04:00:00|29408.2|29388.2|29408.7|29388.7|29408.7|29388.7|29408.2|29388.2|4
1653537900000|2022-05-26 04:05:00|29408.2|29388.2|29409.2|29389.2|29409.2|29389.2|29408.2|29388.2|9
1653538200000|2022-05-26 04:10:00|29409.7|29389.7|29408.7|29388.7|29409.7|29389.7|29408.7|29388.7|3
1653538500000|2022-05-26 04:15:00|29408.2|29388.2|29413.2|29393.2|29413.2|29393.2|29408.2|29388.2|5
1653538800000|2022-05-26 04:20:00|29413.7|29393.7|29415.7|29395.7|29417.7|29397.7|29413.2|29393.2|22
1653539100000|2022-05-26 04:25:00|29415.2|29395.2|29414.7|29394.7|29424.7|29397.7|29414.7|29389.7|20
1653539400000|2022-05-26 04:30:00|29421.7|29386.7|29415.7|29395.7|29422.2|29395.7|29414.7|29386.7|18
1653539700000|2022-05-26 04:35:00|29416.2|29396.2|29418|29398|29418.2|29398.2|29415.5|29395.5|21
1653540000000|2022-05-26 04:40:00|29417.5|29397.5|29416.5|29396.5|29419.5|29399.5|29415.7|29395.7|33
1653540300000|2022-05-26 04:45:00|29417|29397|29418.7|29398.7|29427|29399.2|29416.5|29391.2|24
1653540600000|2022-05-26 04:50:00|29419.2|29399.2|29429|29409|29430|29409|29419.2|29391.2|18
1653540900000|2022-05-26 04:55:00|29429.5|29409.5|29424.3|29404.3|29429.5|29409.5|29424.3|29404.3|52
1653541200000|2022-05-26 05:00:00|29424.4|29404.4|29426|29406|29433.3|29407.4|29423.7|29397.9|74
1653541500000|2022-05-26 05:05:00|29426.5|29406.5|29427.3|29407.3|29434|29408.3|29424.8|29397.8|39
1653541800000|2022-05-26 05:10:00|29427.5|29407.5|29438.7|29418.7|29439.4|29419.4|29427.5|29407.5|48
1653542100000|2022-05-26 05:15:00|29439.7|29419.7|29461|29426|29461.6|29429.4|29438.5|29412.7|62
1653542400000|2022-05-26 05:20:00|29455.9|29435.9|29457.3|29437.3|29463.6|29439.5|29455.9|29426.6|21
1653542700000|2022-05-26 05:25:00|29453.7|29433.7|29454|29419|29455|29433.7|29444.7|29419|21
1653543000000|2022-05-26 05:30:00|29453.6|29418.6|29453|29418|29454|29419|29452.6|29417.6|10
1653543300000|2022-05-26 05:35:00|29453.6|29418.6|29448|29413|29453.6|29418.6|29446|29411|15
1653543600000|2022-05-26 05:40:00|29446|29411|29447|29412|29447|29412|29446|29411|2
1653543900000|2022-05-26 05:45:00|29448.6|29413.6|29443.2|29423.2|29449.7|29424.2|29442.5|29410.4|24
1653544200000|2022-05-26 05:50:00|29443.7|29423.7|29450.5|29430.5|29459|29432.1|29443.7|29423.6|9
1653544500000|2022-05-26 05:55:00|29450.3|29430.3|29454.5|29419.5|29454.5|29430.3|29443.8|29415.4|33
1653544800000|2022-05-26 06:00:00|29453.6|29418.6|29440.9|29420.9|29453.6|29425.3|29436.8|29414.4|22
1653545100000|2022-05-26 06:05:00|29440.8|29420.8|29444.4|29424.4|29448|29424.4|29431.8|29411.8|38
1653545400000|2022-05-26 06:10:00|29443.9|29423.9|29441.8|29421.8|29451.4|29424.4|29440.3|29415.4|18
1653545700000|2022-05-26 06:15:00|29442.4|29422.4|29445.5|29425.5|29448.3|29428.3|29437.4|29417.4|49
1653546000000|2022-05-26 06:20:00|29445.1|29425.1|29437.1|29417.1|29445.5|29425.5|29435.7|29415.7|35
1653546300000|2022-05-26 06:25:00|29438.5|29418.5|29451.1|29431.1|29452.1|29432.1|29438.5|29415.6|34
1653546600000|2022-05-26 06:30:00|29451.6|29431.6|29432.5|29412.5|29451.6|29431.6|29432.5|29412.5|25
1653546900000|2022-05-26 06:35:00|29432.9|29412.9|29444.6|29424.6|29445.5|29425.5|29432.9|29412.9|50
1653547200000|2022-05-26 06:40:00|29445.1|29425.1|29442.6|29422.6|29449.6|29429.6|29442.6|29422.6|15
1653547500000|2022-05-26 06:45:00|29442.5|29422.5|29451.4|29416.4|29451.4|29426.1|29437.5|29416|33
1653547800000|2022-05-26 06:50:00|29451|29416|29424.4|29404.4|29451|29422.9|29424.4|29404.4|22
1653548100000|2022-05-26 06:55:00|29423.9|29403.9|29421.5|29401.5|29433.6|29407.5|29420.3|29394.8|47
1653548400000|2022-05-26 07:00:00|29419.1|29399.1|29402.1|29382.1|29419.1|29399.1|29401.4|29371.6|41
1653548700000|2022-05-26 07:05:00|29402.6|29382.6|29396.5|29376.5|29407.3|29382.6|29395.3|29370.1|35
1653549000000|2022-05-26 07:10:00|29396.4|29376.4|29404.1|29384.1|29406.5|29386.5|29395.4|29375.4|46
1653549300000|2022-05-26 07:15:00|29403.5|29383.5|29401.5|29381.5|29403.5|29383.5|29400.4|29380.4|11
1653549600000|2022-05-26 07:20:00|29401.1|29381.1|29387.1|29367.1|29401.5|29381.5|29385.4|29365.4|26
1653549900000|2022-05-26 07:25:00|29389|29369|29391.5|29371.5|29401|29373.5|29387.1|29366|38
1653550200000|2022-05-26 07:30:00|29391|29371|29391|29371|29391|29371|29390.2|29370.2|3
1653550500000|2022-05-26 07:35:00|29389.6|29369.6|29386.5|29366.5|29389.6|29369.6|29385.4|29365.4|11
1653550800000|2022-05-26 07:40:00|29386.1|29366.1|29360.4|29340.4|29386.1|29366.1|29353.1|29325.6|59
1653551100000|2022-05-26 07:45:00|29357|29337|29373.6|29353.6|29374.5|29354.5|29356.3|29327|47
1653551400000|2022-05-26 07:50:00|29373.1|29353.1|29381.1|29361.1|29382.5|29362.5|29368.5|29348.5|39
1653551700000|2022-05-26 07:55:00|29380.6|29360.6|29371.6|29351.6|29382.1|29362.1|29371.6|29351.6|26
1653552000000|2022-05-26 08:00:00|29372.1|29352.1|29350.1|29330.1|29376.1|29356.1|29347.1|29321|40
1653552300000|2022-05-26 08:05:00|29349.5|29329.5|29360.1|29340.1|29360.1|29340.1|29349.5|29329.5|22
1653552600000|2022-05-26 08:10:00|29360.5|29340.5|29360.1|29340.1|29369|29349|29358.1|29338.1|33
1653552900000|2022-05-26 08:15:00|29360.5|29340.5|29369.2|29349.2|29385.1|29358.1|29360.1|29340.1|33
1653553200000|2022-05-26 08:20:00|29370.2|29350.2|29373.1|29353.1|29380.2|29353.2|29370.2|29344.1|30
1653553500000|2022-05-26 08:25:00|29372.5|29352.5|29377.5|29357.5|29378.1|29358.1|29372.5|29352.5|30
1653553800000|2022-05-26 08:30:00|29377.3|29357.3|29380.6|29345.6|29384.8|29358|29370.5|29343.6|38
1653554100000|2022-05-26 08:35:00|29373.5|29353.5|29375.2|29355.2|29375.5|29355.5|29373.5|29353.5|9
1653554400000|2022-05-26 08:40:00|29375.5|29355.5|29372.5|29352.5|29375.6|29355.5|29370.5|29339.6|8
1653554700000|2022-05-26 08:45:00|29376.5|29356.5|29376.5|29356.5|29379|29356.5|29371.1|29340|15
1653555000000|2022-05-26 08:50:00|29375|29355|29373.9|29353.9|29376|29356|29370.7|29350.7|25
1653555300000|2022-05-26 08:55:00|29373.5|29353.5|29373.5|29353.5|29376.5|29356.5|29373.5|29353.5|5
1653555600000|2022-05-26 09:00:00|29373.2|29353.2|29365.2|29345.2|29373.2|29353.2|29363.2|29343.2|20
1653555900000|2022-05-26 09:05:00|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|29364.6|29344.6|1
1653556200000|2022-05-26 09:10:00|29366.2|29346.2|29363.4|29343.4|29371|29347.7|29360.9|29336|21
1653556500000|2022-05-26 09:15:00|29363.3|29343.3|29360.4|29340.4|29363.3|29343.3|29360.4|29340.4|4
1653556800000|2022-05-26 09:20:00|29360|29340|29360.9|29340.9|29360.9|29340.9|29360|29340|3
1653558300000|2022-05-26 09:45:00|29362.2|29342.2|29362|29342|29362.4|29342.4|29362|29342|3
1653558600000|2022-05-26 09:50:00|29362.5|29342.5|29362|29342|29362.5|29342.5|29362|29342|2
1653558900000|2022-05-26 09:55:00|29359.6|29339.6|29358.6|29338.6|29360.1|29340.1|29357.9|29337.9|11
1653559200000|2022-05-26 10:00:00|29358.7|29338.7|29346.5|29311.5|29358.7|29338.7|29335.3|29309.2|23
1653559500000|2022-05-26 10:05:00|29346.1|29311.1|29350.2|29330.2|29354.6|29331.2|29344.6|29311.1|20
1653559800000|2022-05-26 10:10:00|29356.2|29321.2|29340.5|29305.5|29359.2|29330.2|29337.6|29305.5|29
1653560100000|2022-05-26 10:15:00|29341.1|29306.1|29341.1|29306.1|29341.1|29306.1|29341.1|29306.1|1
1653560400000|2022-05-26 10:20:00|29341.2|29306.2|29339.2|29319.2|29341.2|29320.7|29334.2|29306.2|6
1653560700000|2022-05-26 10:25:00|29342.2|29322.2|29359.8|29324.8|29359.8|29335.6|29342.2|29313.6|22
1653561000000|2022-05-26 10:30:00|29360.3|29325.3|29356.6|29321.6|29360.9|29325.9|29356.6|29321.6|8
1653561300000|2022-05-26 10:35:00|29353|29333|29363.6|29328.6|29364|29333|29353|29328.6|3
1653561600000|2022-05-26 10:40:00|29363.4|29328.4|29353.1|29333.1|29363.6|29333.1|29353|29328.4|6
1653561900000|2022-05-26 10:45:00|29353|29333|29353.9|29333.9|29353.9|29333.9|29350|29330|24
1653562200000|2022-05-26 10:50:00|29353.4|29333.4|29353.9|29333.9|29353.9|29333.9|29353.4|29333.4|2
1653562800000|2022-05-26 11:00:00|29354.9|29334.9|29352.5|29332.5|29354.9|29334.9|29352.5|29332.5|3
1653563100000|2022-05-26 11:05:00|29361.9|29326.9|29359.9|29324.9|29362.4|29333.5|29353.5|29318.8|12
1653563400000|2022-05-26 11:10:00|29360.6|29325.6|29360.6|29325.6|29360.6|29325.6|29360.6|29325.6|1
1653564300000|2022-05-26 11:25:00|29359.6|29324.6|29359.6|29324.6|29359.6|29324.6|29359.6|29324.6|1
1653564900000|2022-05-26 11:35:00|29359|29324|29360.6|29325.6|29361|29335.5|29352.5|29321.9|9
1653565200000|2022-05-26 11:40:00|29347.5|29327.5|29352.5|29332.5|29361|29337.5|29347.5|29321.9|18
1653565500000|2022-05-26 11:45:00|29352|29332|29351|29331|29352|29332|29351|29331|2
1653566100000|2022-05-26 11:55:00|29351.5|29331.5|29351.5|29331.5|29352.5|29332.5|29351.5|29331.5|5
1653566400000|2022-05-26 12:00:00|29350.7|29330.7|29351|29316|29351.6|29331|29350.4|29315.6|8
1653567000000|2022-05-26 12:10:00|29354|29319|29352.5|29332.5|29354.6|29332.5|29352.5|29319|3
1653567300000|2022-05-26 12:15:00|29361|29326|29361|29326|29361|29326|29361|29326|1
1653567900000|2022-05-26 12:25:00|29357.5|29337.5|29362|29327|29364|29337.5|29357.5|29326|6
1653568200000|2022-05-26 12:30:00|29361.9|29326.9|29361|29326|29362.4|29337.1|29352|29326|16
1653569400000|2022-05-26 12:50:00|29360.5|29325.5|29363.5|29328.5|29363.5|29328.5|29360.5|29325.5|3
1653569700000|2022-05-26 12:55:00|29362.1|29327.1|29360.1|29325.1|29362.1|29327.1|29360.1|29325.1|5
1653570000000|2022-05-26 13:00:00|29352.7|29332.7|29362.5|29327.5|29362.5|29332.7|29352.6|29327.5|3
1653570300000|2022-05-26 13:05:00|29362|29327|29362.5|29327.5|29362.5|29327.5|29362|29327|6
1653570600000|2022-05-26 13:10:00|29362|29327|29355.8|29320.8|29362|29327|29355.8|29320.8|10
1653570900000|2022-05-26 13:15:00|29355.3|29320.3|29355.3|29320.3|29356.1|29321.1|29355.3|29320.3|29
1653571200000|2022-05-26 13:20:00|29354.8|29319.8|29357|29322|29357|29322|29354.8|29319.8|6
1653571500000|2022-05-26 13:25:00|29357.5|29322.5|29360.5|29325.5|29365.5|29337.3|29343|29320|30
1653571800000|2022-05-26 13:30:00|29361|29326|29359.4|29324.4|29363.4|29328.4|29358.9|29323.9|15
1653572100000|2022-05-26 13:35:00|29357.3|29322.3|29361.5|29326.5|29361.8|29326.8|29352.6|29317.6|22
1653572400000|2022-05-26 13:40:00|29361|29326|29360.5|29325.5|29361.5|29334|29353|29319.5|15
1653572700000|2022-05-26 13:45:00|29361|29326|29352.5|29317.5|29362.5|29327.5|29351.5|29316.5|12
1653573000000|2022-05-26 13:50:00|29352|29317|29342.5|29307.5|29352|29317|29341.5|29306.5|28
1653573300000|2022-05-26 13:55:00|29343|29308|29339|29304|29343.5|29308.5|29339|29304|12
1653573600000|2022-05-26 14:00:00|29339.5|29304.5|29355.5|29320.5|29355.5|29320.5|29333.5|29303.5|21
1653573900000|2022-05-26 14:05:00|29355|29320|29342|29322|29362.5|29336.5|29342|29314|30
1653574200000|2022-05-26 14:10:00|29339|29319|29344|29309|29346.5|29319.5|29337|29309|16
1653574500000|2022-05-26 14:15:00|29344.5|29309.5|29329|29294|29344.5|29310|29322|29293.5|43
1653574800000|2022-05-26 14:20:00|29322|29302|29335|29300|29354.5|29319.5|29322|29292.7|49
1653575100000|2022-05-26 14:25:00|29335.5|29300.5|29340|29305|29340|29305|29332.5|29297.5|26
1653575400000|2022-05-26 14:30:00|29340.5|29305.5|29347|29312|29353|29318|29337|29302|26
1653575700000|2022-05-26 14:35:00|29347.5|29312.5|29354.5|29319.5|29354.5|29319.5|29347.5|29312.5|17
1653576000000|2022-05-26 14:40:00|29355|29320|29354|29319|29355.5|29320.5|29353.5|29318.5|13
1653576300000|2022-05-26 14:45:00|29354.5|29319.5|29355|29320|29355|29320|29354.5|29319.5|2
1653576600000|2022-05-26 14:50:00|29354.5|29319.5|29343.5|29308.5|29354.8|29319.8|29339|29304|37
1653576900000|2022-05-26 14:55:00|29344|29309|29346|29311|29351.5|29316.5|29343|29308|27
1653577200000|2022-05-26 15:00:00|29345.5|29310.5|29342|29307|29346.5|29311.5|29341.5|29306.5|19
1653577500000|2022-05-26 15:05:00|29341.5|29306.5|29339.5|29304.5|29342|29307|29338.5|29303.5|16
1653577800000|2022-05-26 15:10:00|29340|29305|29346|29311|29350|29315|29340|29305|31
1653578100000|2022-05-26 15:15:00|29346.5|29311.5|29346.5|29311.5|29346.5|29311.5|29346.5|29311.5|1
1653578400000|2022-05-26 15:20:00|29347|29312|29342.2|29307.2|29347|29312|29341.5|29306.5|11
1653578700000|2022-05-26 15:25:00|29342.6|29307.6|29346|29311|29346|29311|29342.6|29307.6|2
1653579000000|2022-05-26 15:30:00|29347.2|29312.2|29347.6|29312.6|29347.6|29312.6|29347.2|29312.2|2
1653580500000|2022-05-26 15:55:00|29347.2|29312.2|29347.6|29312.6|29347.6|29312.6|29346.7|29311.7|6
1653580800000|2022-05-26 16:00:00|29347.9|29312.9|29345.6|29310.6|29366.5|29331.5|29345.6|29310.6|11
1653582000000|2022-05-26 16:20:00|29345|29310|29342.2|29307.2|29345.5|29310.5|29342.2|29307.2|9
1653582300000|2022-05-26 16:25:00|29342.5|29307.5|29342|29307|29342.5|29307.5|29342|29307|4
1653582600000|2022-05-26 16:30:00|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|29342.5|29307.5|1
1653583200000|2022-05-26 16:40:00|29340.9|29305.9|29333|29298|29342|29307|29330.5|29295.5|26
1653583500000|2022-05-26 16:45:00|29333.5|29298.5|29333.5|29298.5|29334|29299|29333|29298|7
1653583800000|2022-05-26 16:50:00|29335.5|29300.5|29336.4|29301.4|29342.4|29307.4|29335.5|29300.5|10
1653584100000|2022-05-26 16:55:00|29335.9|29300.9|29337|29302|29337|29302|29335.9|29300.9|2
1653584400000|2022-05-26 17:00:00|29341|29306|29342|29307|29343|29308|29341|29306|13
1653585300000|2022-05-26 17:15:00|29341.5|29306.5|29342.5|29307.5|29342.5|29307.5|29341.5|29306.5|2
1653585600000|2022-05-26 17:20:00|29343.5|29308.5|29346.2|29311.2|29347.5|29312.5|29343.5|29308.5|11
1653586500000|2022-05-26 17:35:00|29346.7|29311.7|29346.7|29311.7|29346.7|29311.7|29346.2|29311.2|3
1653586800000|2022-05-26 17:40:00|29346.2|29311.2|29346.5|29311.5|29346.5|29311.5|29346|29311|3
1653587100000|2022-05-26 17:45:00|29346|29311|29346|29311|29346.5|29311.5|29346|29311|3
1653588000000|2022-05-26 18:00:00|29346.5|29311.5|29345|29310|29347.5|29312.5|29344.2|29309.2|11
1653588300000|2022-05-26 18:05:00|29344.5|29309.5|29345|29310|29345|29310|29344.5|29309.5|2
1653589200000|2022-05-26 18:20:00|29344.5|29309.5|29337|29302|29344.5|29309.5|29337|29302|8
1653589500000|2022-05-26 18:25:00|29337.5|29302.5|29342.5|29307.5|29342.9|29307.9|29337.5|29302.5|11
1653589800000|2022-05-26 18:30:00|29342|29307|29342.5|29307.5|29343|29308|29342|29307|4
1653590400000|2022-05-26 18:40:00|29343.5|29308.5|29350|29315|29350|29315|29343.5|29308.5|4
1653590700000|2022-05-26 18:45:00|29350.5|29315.5|29350|29315|29350.5|29315.5|29350|29315|2
1653591000000|2022-05-26 18:50:00|29342|29322|29337|29302|29345|29322|29337|29302|18
1653611400000|2022-05-27 00:30:00|29361.5|29319.5|29361.5|29319.5|29361.5|29319.5|29361.5|29319.5|1
1653611700000|2022-05-27 00:35:00|29336.1|29294.1|29336.1|29294.1|29336.1|29294.1|29336.1|29294.1|1
1653612000000|2022-05-27 00:40:00|29338.5|29296.5|29337.6|29295.6|29338.5|29296.5|29337.6|29295.6|2
1653612300000|2022-05-27 00:45:00|29364.5|29322.5|29364.5|29322.5|29364.5|29322.5|29364.5|29322.5|1
1653612600000|2022-05-27 00:50:00|29360.6|29318.6|29361|29319|29362|29320|29352.6|29310.6|23
1653612900000|2022-05-27 00:55:00|29348.1|29306.1|29346.5|29304.5|29348.1|29306.1|29341|29299|3
1653613200000|2022-05-27 01:00:00|29342.5|29300.5|29341|29300|29346.5|29304.5|29324.8|29289.8|18
1653613500000|2022-05-27 01:05:00|29340|29301|29336|29301|29340|29304|29333|29296|24
1653613800000|2022-05-27 01:10:00|29335.5|29300.5|29340|29305|29346.5|29311.5|29330|29295|60
1653614100000|2022-05-27 01:15:00|29340.5|29305.5|29353.7|29333.7|29356.3|29333.7|29340.5|29305.5|36
1653614400000|2022-05-27 01:20:00|29354.4|29334.4|29349.5|29329.5|29360.7|29337.3|29348.5|29322.4|38
1653614700000|2022-05-27 01:25:00|29347.5|29327.5|29370.3|29335.3|29370.3|29342.9|29347.5|29323.3|30
1653615000000|2022-05-27 01:30:00|29370.6|29335.6|29351.7|29331.7|29370.8|29343.3|29351.7|29331.7|29
1653615300000|2022-05-27 01:35:00|29351.5|29331.5|29348.5|29328.5|29353.3|29333.3|29342.9|29322.9|48
1653615600000|2022-05-27 01:40:00|29349.7|29329.7|29353.6|29333.6|29355.4|29335.4|29345.2|29325.2|17
1653615900000|2022-05-27 01:45:00|29351.1|29331.1|29345.8|29325.8|29356.9|29336.9|29340.6|29320.6|87
1653616200000|2022-05-27 01:50:00|29345.7|29325.7|29322.8|29302.8|29345.7|29325.7|29311.8|29291.8|68
1653616500000|2022-05-27 01:55:00|29323.1|29303.1|29339.4|29304.4|29339.4|29310.3|29311.5|29290.6|71
1653616800000|2022-05-27 02:00:00|29339|29304|29325.5|29305.5|29347.4|29318.5|29315.1|29290|79
1653617100000|2022-05-27 02:05:00|29325.4|29305.4|29332.5|29312.5|29335.3|29315.3|29325.4|29305.4|40
1653617400000|2022-05-27 02:10:00|29332.4|29312.4|29336.1|29316.1|29337.1|29317.1|29332.2|29312.2|11
1653617700000|2022-05-27 02:15:00|29335.2|29315.2|29337.2|29317.2|29337.2|29317.2|29332.1|29312.1|23
1653618000000|2022-05-27 02:20:00|29336.4|29316.4|29323.4|29303.4|29337.1|29317.1|29323.4|29303.4|24
1653618300000|2022-05-27 02:25:00|29323.5|29303.5|29315.3|29295.3|29327.5|29307.5|29312.1|29290.4|52
1653618600000|2022-05-27 02:30:00|29319.7|29299.7|29301.5|29281.5|29325.4|29300.7|29300.7|29280.7|37
1653618900000|2022-05-27 02:35:00|29301.7|29281.7|29293.1|29273.1|29306|29286|29290.1|29270.1|37
1653619200000|2022-05-27 02:40:00|29290.3|29270.3|29290|29270|29290.3|29270.3|29285.5|29265.5|32
1653619500000|2022-05-27 02:45:00|29288.7|29268.7|29278.1|29258.1|29290|29270|29278.1|29258.1|25
1653619800000|2022-05-27 02:50:00|29278.2|29258.2|29281|29261|29281|29261|29270.1|29250.1|47
1653620100000|2022-05-27 02:55:00|29281.4|29261.4|29320.5|29300.5|29320.5|29300.5|29281.4|29261.4|110
1653620400000|2022-05-27 03:00:00|29321|29301|29288.5|29268.5|29328|29301|29285|29253.5|68
1653620700000|2022-05-27 03:05:00|29288|29268|29286.5|29266.5|29306.5|29271.5|29284|29256|35
1653621000000|2022-05-27 03:10:00|29286|29266|29283.5|29263.5|29291|29269|29276.5|29251|58
1653621300000|2022-05-27 03:15:00|29283|29263|29265.5|29230.5|29283|29263|29265|29230|31
1653621600000|2022-05-27 03:20:00|29265|29230|29244|29224|29269.5|29234.5|29243.5|29223.5|55
1653621900000|2022-05-27 03:25:00|29245.2|29225.2|29248.5|29228.5|29249.5|29229.5|29238.5|29218.5|92
1653622200000|2022-05-27 03:30:00|29248.7|29228.7|29258.7|29238.7|29271.7|29251.7|29247.2|29227.2|76
1653622500000|2022-05-27 03:35:00|29259.9|29239.9|29263.7|29243.7|29263.8|29243.8|29258.7|29238.7|25
1653622800000|2022-05-27 03:40:00|29265.4|29245.4|29246.5|29226.5|29266.2|29246.2|29246.5|29226.5|53
1653623100000|2022-05-27 03:45:00|29246.3|29226.3|29238.4|29218.4|29246.3|29226.3|29231.5|29211.5|88
1653623400000|2022-05-27 03:50:00|29238.9|29218.9|29220|29200|29238.9|29218.9|29213.1|29184.6|54
1653623700000|2022-05-27 03:55:00|29220.1|29200.1|29222.2|29202.2|29232|29206.5|29218.1|29196.5|21
1653624000000|2022-05-27 04:00:00|29222.7|29202.7|29223.7|29203.7|29227.1|29207.1|29215.9|29195.9|41
1653624300000|2022-05-27 04:05:00|29224|29204|29218.1|29198.1|29235.7|29215.7|29214.1|29194.1|55
1653624600000|2022-05-27 04:10:00|29219.1|29199.1|29213|29193|29219.1|29199.1|29213|29193|12
1653624900000|2022-05-27 04:15:00|29213.3|29193.3|29216.8|29196.8|29216.8|29196.8|29212.3|29192.3|12
1653625200000|2022-05-27 04:20:00|29216.9|29196.9|29217.3|29197.3|29218.4|29198.4|29216.9|29196.9|9
1653625500000|2022-05-27 04:25:00|29213.8|29193.8|29212.2|29192.2|29213.9|29193.9|29212|29192|10
1653625800000|2022-05-27 04:30:00|29212.7|29192.7|29220|29200|29221.7|29201.7|29212.7|29192.7|11
1653626100000|2022-05-27 04:35:00|29220.7|29200.7|29212.5|29192.5|29221.7|29201.7|29211.5|29191.5|35
1653626400000|2022-05-27 04:40:00|29212.7|29192.7|29217.6|29197.6|29218.4|29198.4|29212.7|29192.7|18
1653626700000|2022-05-27 04:45:00|29217.8|29197.8|29218.4|29198.4|29219.8|29199.8|29217.6|29197.6|7
1653627000000|2022-05-27 04:50:00|29218.2|29198.2|29215.1|29195.1|29218.2|29198.2|29215.1|29195.1|5
1653627300000|2022-05-27 04:55:00|29217.2|29197.2|29217.9|29197.9|29223.1|29203.1|29217.2|29197.2|11
1653627600000|2022-05-27 05:00:00|29213.6|29193.6|29218.2|29198.2|29222|29202|29212.9|29192.9|22
1653627900000|2022-05-27 05:05:00|29218.1|29198.1|29228.1|29208.1|29230.5|29210.5|29217.9|29197.9|41
1653628200000|2022-05-27 05:10:00|29227.5|29207.5|29230.1|29210.1|29230.1|29210.1|29225.5|29205.5|7
1653628500000|2022-05-27 05:15:00|29231.1|29211.1|29232.1|29212.1|29232.5|29212.5|29231.1|29211.1|7
1653628800000|2022-05-27 05:20:00|29232.2|29212.2|29234|29214|29234|29214|29232.2|29212.2|4
1653629100000|2022-05-27 05:25:00|29240|29220|29249.2|29229.2|29256.9|29236.9|29237|29217|38
1653629400000|2022-05-27 05:30:00|29249.1|29229.1|29250.1|29230.1|29250.1|29230.1|29249.1|29229.1|7
1653629700000|2022-05-27 05:35:00|29251.1|29231.1|29254.2|29234.2|29257.2|29237.2|29251.1|29231.1|16
1653630000000|2022-05-27 05:40:00|29253.7|29233.7|29253.5|29233.5|29254.5|29234.5|29252.7|29232.7|18
1653630300000|2022-05-27 05:45:00|29252.2|29232.2|29252.5|29232.5|29256.1|29236.1|29246.5|29226.5|22
1653630600000|2022-05-27 05:50:00|29257|29237|29254.3|29234.3|29257.7|29237.7|29254.3|29234.3|42
1653630900000|2022-05-27 05:55:00|29256.8|29236.8|29226.9|29191.9|29256.8|29236.8|29226.9|29191.9|25
1653631200000|2022-05-27 06:00:00|29226.4|29191.4|29236.5|29216.5|29244.6|29224.6|29216.5|29187.5|76
1653631500000|2022-05-27 06:05:00|29236.7|29216.7|29238.7|29218.7|29241.1|29221.1|29236.7|29216.7|17
1653631800000|2022-05-27 06:10:00|29239.2|29219.2|29233.6|29213.6|29241.7|29221.7|29233.6|29213.6|19
1653632100000|2022-05-27 06:15:00|29233.7|29213.7|29242.7|29222.7|29242.7|29222.7|29233.4|29213.4|28
1653632400000|2022-05-27 06:20:00|29241.2|29221.2|29239.7|29219.7|29241.2|29221.2|29237.6|29217.6|26
1653632700000|2022-05-27 06:25:00|29240.2|29220.2|29252.1|29232.1|29263.7|29243.7|29240.2|29220.2|74
1653633000000|2022-05-27 06:30:00|29251.5|29231.5|29233.6|29213.6|29255.7|29231.5|29233.6|29213.6|44
1653633300000|2022-05-27 06:35:00|29234.1|29214.1|29235.1|29215.1|29235.2|29215.2|29233.1|29213.1|19
1653633600000|2022-05-27 06:40:00|29234.5|29214.5|29240.4|29220.4|29243|29223|29234.5|29214.5|19
1653633900000|2022-05-27 06:45:00|29237.4|29217.4|29229.7|29209.7|29237.4|29217.4|29217.6|29196|35
1653634200000|2022-05-27 06:50:00|29228.5|29208.5|29232.4|29212.4|29232.4|29212.4|29228.5|29208.5|16
1653634500000|2022-05-27 06:55:00|29232.5|29212.5|29232.3|29212.3|29238.5|29218.5|29231.7|29211.7|18
1653634800000|2022-05-27 07:00:00|29231.7|29211.7|29231.7|29211.7|29236|29216|29230.6|29210.6|22
1653635100000|2022-05-27 07:05:00|29231.5|29211.5|29210.1|29175.1|29231.5|29211.5|29206.4|29174.6|42
1653635400000|2022-05-27 07:10:00|29210.4|29175.4|29202.1|29182.1|29212.1|29192.1|29202.1|29175.4|34
1653635700000|2022-05-27 07:15:00|29200|29180|29201.1|29181.1|29201.2|29181.2|29182.1|29154.5|45
1653636000000|2022-05-27 07:20:00|29200.5|29180.5|29204.3|29184.3|29208|29184.3|29197.5|29173|21
1653636300000|2022-05-27 07:25:00|29206|29186|29225.6|29190.6|29231.6|29203.5|29206|29186|41
1653636600000|2022-05-27 07:30:00|29216.1|29196.1|29207.5|29187.5|29225.6|29196.5|29203.1|29183.1|19
1653636900000|2022-05-27 07:35:00|29205.1|29185.1|29204.1|29184.1|29205.1|29185.1|29204.1|29184.1|2
1653637200000|2022-05-27 07:40:00|29200.5|29180.5|29198.5|29178.5|29207|29180.5|29197.1|29170|11
1653637500000|2022-05-27 07:45:00|29200.7|29180.7|29223.1|29203.1|29224.5|29204.5|29200.7|29174.6|70
1653637800000|2022-05-27 07:50:00|29224.5|29204.5|29211.6|29191.6|29224.7|29204.7|29211.6|29188|19
1653638100000|2022-05-27 07:55:00|29211.5|29191.5|29221|29186|29221.9|29194.7|29211.5|29185.9|16
1653638400000|2022-05-27 08:00:00|29221.5|29186.5|29210|29190|29221.5|29195|29210|29185.5|16
1653638700000|2022-05-27 08:05:00|29210.4|29190.4|29190.9|29170.9|29211.5|29191.5|29190.9|29170.9|14
1653639000000|2022-05-27 08:10:00|29190.7|29170.7|29191.5|29171.5|29201|29178.7|29186.6|29166|23
1653639300000|2022-05-27 08:15:00|29192|29172|29193.1|29173.1|29197|29177|29192|29172|12
1653639600000|2022-05-27 08:20:00|29192.1|29172.1|29187.1|29167.1|29200|29175.7|29186.6|29163.6|12
1653639900000|2022-05-27 08:25:00|29185.4|29165.4|29187.5|29167.5|29187.5|29167.5|29185.4|29165.4|9
1653640200000|2022-05-27 08:30:00|29187.4|29167.4|29187.5|29167.5|29190|29170|29185.9|29165.9|31
1653640500000|2022-05-27 08:35:00|29187|29167|29191|29156|29192.6|29170.1|29184.5|29156|34
1653640800000|2022-05-27 08:40:00|29181|29161|29181.1|29161.1|29191.6|29166.5|29181|29155.6|17
1653641100000|2022-05-27 08:45:00|29181|29161|29182|29162|29182.5|29162.5|29180.5|29160.5|21
1653641400000|2022-05-27 08:50:00|29187|29167|29187|29167|29192.1|29172.1|29187|29167|34
1653641700000|2022-05-27 08:55:00|29185.9|29165.9|29198.2|29163.2|29198.7|29171.2|29185.9|29162.9|17
1653642000000|2022-05-27 09:00:00|29198.5|29163.5|29198.5|29163.5|29198.5|29163.5|29197.7|29162.7|15
1653642300000|2022-05-27 09:05:00|29198|29163|29191|29171|29199|29171|29191|29162.5|11
1653642600000|2022-05-27 09:10:00|29190.5|29170.5|29190|29170|29199|29171.5|29189.5|29161.5|45
1653642900000|2022-05-27 09:15:00|29190.5|29170.5|29190|29155|29194|29170.5|29184.6|29149.6|50
1653643200000|2022-05-27 09:20:00|29191.5|29156.5|29192.5|29157.5|29192.6|29157.6|29190|29155|28
1653643500000|2022-05-27 09:25:00|29192.6|29157.6|29192.5|29157.5|29194.7|29159.7|29192.5|29157.5|28
1653643800000|2022-05-27 09:30:00|29190.5|29155.5|29180.8|29145.8|29190.5|29155.5|29180.8|29145.8|13
1653644100000|2022-05-27 09:35:00|29181.3|29146.3|29188|29168|29194|29169.1|29181.3|29146.3|18
1653644400000|2022-05-27 09:40:00|29187.5|29167.5|29188|29168|29188|29168|29187.5|29167.5|4
1653644700000|2022-05-27 09:45:00|29189.1|29169.1|29188|29168|29189.1|29169.1|29188|29168|2
1653645000000|2022-05-27 09:50:00|29183|29163|29186.5|29151.5|29189.6|29163|29183|29151.5|11
1653645300000|2022-05-27 09:55:00|29176|29156|29175.5|29155.5|29176.1|29156.1|29175|29155|14
1653645600000|2022-05-27 10:00:00|29184|29149|29193.5|29158.5|29197.6|29168.2|29170.6|29149|36
1653645900000|2022-05-27 10:05:00|29192.5|29157.5|29191.5|29156.5|29192.5|29157.5|29191.5|29156.5|4
1653646200000|2022-05-27 10:10:00|29191.6|29156.6|29191.5|29156.5|29191.6|29156.6|29191.5|29156.5|14
1653646500000|2022-05-27 10:15:00|29191.6|29156.6|29187.5|29167.5|29191.6|29168.9|29186.5|29154.5|13
1653647100000|2022-05-27 10:25:00|29186.1|29166.1|29182.5|29162.5|29186.1|29166.1|29182.5|29162.5|3
1653647400000|2022-05-27 10:30:00|29192.6|29157.6|29190|29170|29192.6|29170|29184.5|29157.6|15
1653647700000|2022-05-27 10:35:00|29188.5|29168.5|29191.6|29156.6|29191.6|29168.5|29185.5|29156|7
1653648000000|2022-05-27 10:40:00|29184.5|29164.5|29182|29162|29191.6|29164.5|29180.9|29151.5|7
1653648300000|2022-05-27 10:45:00|29180.9|29160.9|29191.6|29156.6|29191.6|29162|29180.9|29156.6|3
1653648600000|2022-05-27 10:50:00|29184.5|29164.5|29187|29167|29187.1|29167.1|29184.5|29164.5|12
1653648900000|2022-05-27 10:55:00|29185.7|29165.7|29191.6|29156.6|29191.6|29165.9|29185.7|29156.6|3
1653649200000|2022-05-27 11:00:00|29183|29163|29185.6|29150.6|29189.6|29163|29182.5|29150.6|4
1653649800000|2022-05-27 11:10:00|29184.9|29149.9|29184.6|29149.6|29185|29150|29184.6|29149.6|8
1653650100000|2022-05-27 11:15:00|29170.1|29150.1|29172.5|29152.5|29183.9|29152.5|29170|29142.5|28
1653650400000|2022-05-27 11:20:00|29173|29153|29171.5|29151.5|29173|29153|29170.7|29150.7|5
1653650700000|2022-05-27 11:25:00|29170.7|29150.7|29177.5|29157.5|29177.5|29157.5|29170.7|29150.7|16
1653651000000|2022-05-27 11:30:00|29176.5|29156.5|29177.5|29157.5|29177.5|29157.5|29176.5|29156.5|2
1653651300000|2022-05-27 11:35:00|29176.5|29156.5|29177.5|29157.5|29177.5|29157.5|29176.5|29156.5|2
1653651600000|2022-05-27 11:40:00|29177|29157|29172.5|29152.5|29177.5|29157.5|29172.5|29152.5|10
1653651900000|2022-05-27 11:45:00|29171.1|29151.1|29172.5|29152.5|29172.5|29152.5|29171.1|29151.1|6
1653652200000|2022-05-27 11:50:00|29174.9|29154.9|29177.5|29157.5|29182.6|29158.9|29172.5|29147.6|10
1653652500000|2022-05-27 11:55:00|29180|29160|29186.1|29166.1|29193.6|29167|29180|29156.6|13
1653652800000|2022-05-27 12:00:00|29187.5|29167.5|29190|29170|29193.6|29170.1|29185.5|29158.6|19
1653653100000|2022-05-27 12:05:00|29187.5|29167.5|29190.6|29155.6|29190.6|29167.5|29183.5|29155.6|5
1653653400000|2022-05-27 12:10:00|29191.9|29156.9|29191|29156|29191.9|29156.9|29191|29156|3
1653653700000|2022-05-27 12:15:00|29191.6|29156.6|29191|29156|29191.6|29156.6|29191|29156|2
1653654000000|2022-05-27 12:20:00|29189.2|29154.2|29191|29156|29191|29156|29189.2|29154.2|2
1653654300000|2022-05-27 12:25:00|29191.6|29156.6|29183.5|29148.5|29191.6|29160.9|29180.9|29145.9|23
1653654600000|2022-05-27 12:30:00|29183|29148|29181|29146|29183|29157.1|29176.1|29145.9|23
1653654900000|2022-05-27 12:35:00|29179.2|29144.2|29182.6|29147.6|29182.6|29147.6|29179.2|29144.2|5
1653655200000|2022-05-27 12:40:00|29182|29147|29172|29152|29185.6|29153|29171|29146.6|9
1653655500000|2022-05-27 12:45:00|29170.9|29150.9|29172.1|29152.1|29175.1|29155.1|29170.9|29150.9|12
1653655800000|2022-05-27 12:50:00|29172|29152|29174.5|29154.5|29174.5|29154.5|29172|29152|8
1653656100000|2022-05-27 12:55:00|29181.6|29146.6|29174.5|29154.5|29181.6|29154.5|29174.5|29146.6|2
1653656400000|2022-05-27 13:00:00|29174.4|29154.4|29185|29150|29185|29154.5|29174.4|29146.5|7
1653656700000|2022-05-27 13:05:00|29184.6|29149.6|29184.6|29149.6|29184.6|29149.6|29184.6|29149.6|1
1653657000000|2022-05-27 13:10:00|29185|29150|29185|29150|29185|29150|29185|29150|1
1653657300000|2022-05-27 13:15:00|29177|29142|29177|29142|29179.6|29144.6|29176|29141|13
1653657600000|2022-05-27 13:20:00|29177.7|29142.7|29177|29142|29177.7|29142.7|29177|29142|2
1653657900000|2022-05-27 13:25:00|29178.3|29143.3|29172.8|29137.8|29178.3|29143.3|29172.2|29137.2|15
1653658200000|2022-05-27 13:30:00|29173.3|29138.3|29170.5|29135.5|29174.5|29139.5|29157.2|29131.2|31
1653658500000|2022-05-27 13:35:00|29170|29135|29173.5|29138.5|29175.5|29140.5|29167.5|29132.5|20
1653658800000|2022-05-27 13:40:00|29174|29139|29181.6|29146.6|29181.6|29146.6|29174|29139|8
1653659100000|2022-05-27 13:45:00|29182.6|29147.6|29185.7|29150.7|29187|29152|29182.6|29147.6|11
1653659400000|2022-05-27 13:50:00|29185.3|29150.3|29186.8|29151.8|29186.8|29151.8|29182.8|29147.8|9
1653659700000|2022-05-27 13:55:00|29186|29151|29182.2|29147.2|29187.3|29152.3|29180|29145|16
1653660000000|2022-05-27 14:00:00|29179.7|29144.7|29187.5|29152.5|29190.8|29155.8|29179|29144|25
1653660300000|2022-05-27 14:05:00|29187|29152|29188|29153|29188|29153|29187|29152|11
1653660600000|2022-05-27 14:10:00|29188.5|29153.5|29192.1|29157.1|29192.1|29157.1|29188.5|29153.5|11
1653660900000|2022-05-27 14:15:00|29192.6|29157.6|29190.7|29155.7|29192.6|29157.6|29189|29154|18
1653661200000|2022-05-27 14:20:00|29191.2|29156.2|29190|29155|29191.2|29156.2|29190|29155|2
1653661800000|2022-05-27 14:30:00|29190.5|29155.5|29190|29155|29190.5|29155.5|29190|29155|2
1653662400000|2022-05-27 14:40:00|29190.5|29155.5|29195.3|29160.3|29195.3|29160.3|29190|29155|15
1653662700000|2022-05-27 14:45:00|29195.8|29160.8|29191.2|29156.2|29195.8|29160.8|29190|29155|27
1653663000000|2022-05-27 14:50:00|29191.5|29156.5|29195.3|29160.3|29195.3|29160.3|29191.5|29156.5|4
1653663300000|2022-05-27 14:55:00|29195.8|29160.8|29192.5|29157.5|29197.8|29162.8|29191.3|29156.3|22
1653663600000|2022-05-27 15:00:00|29191.5|29156.5|29186|29151|29191.5|29156.5|29185.5|29150.5|30
1653663900000|2022-05-27 15:05:00|29186.5|29151.5|29196|29161|29196.5|29161.5|29185.5|29150.5|23
1653664200000|2022-05-27 15:10:00|29195.5|29160.5|29199.5|29164.5|29203|29170|29190|29159.5|49
1653664500000|2022-05-27 15:15:00|29199|29164|29198.5|29163.5|29199|29164|29196.5|29161.5|9
1653664800000|2022-05-27 15:20:00|29199|29164|29192|29157|29200.5|29165.5|29192|29157|16
1653665100000|2022-05-27 15:25:00|29191.5|29156.5|29189.5|29154.5|29191.5|29156.5|29187.5|29152.5|13
1653665400000|2022-05-27 15:30:00|29189|29154|29189.5|29154.5|29190.5|29155.5|29187.1|29152.1|15
1653665700000|2022-05-27 15:35:00|29189|29154|29184|29164|29192.5|29164|29184|29153.5|15
1653666000000|2022-05-27 15:40:00|29185|29165|29195.5|29160.5|29195.5|29168|29184|29156|14
1653666300000|2022-05-27 15:45:00|29195|29160|29194|29159|29195|29160|29193.5|29158.5|6
1653666600000|2022-05-27 15:50:00|29194.5|29159.5|29187.5|29152.5|29194.5|29159.5|29185.5|29150.5|18
1653667500000|2022-05-27 16:05:00|29187|29152|29186.6|29151.6|29187|29152|29181|29146|9
1653667800000|2022-05-27 16:10:00|29186.3|29151.3|29186.6|29151.6|29186.6|29151.6|29186.3|29151.3|4
1653668700000|2022-05-27 16:25:00|29186.5|29151.5|29186.5|29151.5|29187|29152|29186.5|29151.5|3
1653669000000|2022-05-27 16:30:00|29186.4|29151.4|29186.1|29151.1|29186.4|29151.4|29186.1|29151.1|2
1653669300000|2022-05-27 16:35:00|29188|29153|29187.1|29152.1|29188.1|29153.1|29187.1|29152.1|4
1653669600000|2022-05-27 16:40:00|29187.6|29152.6|29189.7|29154.7|29190.5|29155.5|29187.6|29152.6|7
1653669900000|2022-05-27 16:45:00|29190|29155|29190.5|29155.5|29190.5|29155.5|29190|29155|16
1653670200000|2022-05-27 16:50:00|29190.4|29155.4|29193.6|29158.6|29193.6|29158.6|29190.4|29155.4|14
1653670500000|2022-05-27 16:55:00|29194|29159|29194|29159|29194|29159|29193.6|29158.6|5
1653670800000|2022-05-27 17:00:00|29193.6|29158.6|29193.6|29158.6|29193.6|29158.6|29193.6|29158.6|1
1653671100000|2022-05-27 17:05:00|29194|29159|29193.6|29158.6|29194|29159|29193.1|29158.1|13
1653671400000|2022-05-27 17:10:00|29191.5|29156.5|29195.2|29160.2|29196.5|29161.5|29191.5|29156.5|11
1653671700000|2022-05-27 17:15:00|29194.7|29159.7|29199|29164|29201.5|29166.5|29194.7|29159.7|11
1653672000000|2022-05-27 17:20:00|29200|29165|29200|29165|29200|29165|29200|29165|1
1653672900000|2022-05-27 17:35:00|29201.6|29166.6|29203.6|29168.6|29203.6|29168.6|29201.6|29166.6|2
1653673800000|2022-05-27 17:50:00|29206.8|29171.8|29208.8|29173.8|29208.8|29173.8|29206.8|29171.8|2
1653674100000|2022-05-27 17:55:00|29212.8|29177.8|29213.8|29178.8|29213.8|29178.8|29211.4|29176.4|4
1653674400000|2022-05-27 18:00:00|29211.4|29176.4|29210.4|29175.4|29212.8|29177.8|29210.4|29175.4|3
1653674700000|2022-05-27 18:05:00|29215|29180|29210.4|29175.4|29217.8|29182.8|29210.4|29175.4|8
1653675000000|2022-05-27 18:10:00|29209.6|29174.6|29209.6|29174.6|29209.6|29174.6|29209.6|29174.6|1
1653675300000|2022-05-27 18:15:00|29211.6|29176.6|29209.6|29174.6|29211.6|29176.6|29209.6|29174.6|2
1653675600000|2022-05-27 18:20:00|29205|29170|29194.2|29159.2|29205.6|29170.6|29194.2|29159.2|19
1653675900000|2022-05-27 18:25:00|29193.7|29158.7|29193.7|29158.7|29194.2|29159.2|29193.7|29158.7|13
1653676200000|2022-05-27 18:30:00|29193.5|29158.5|29193.7|29158.7|29193.7|29158.7|29193.5|29158.5|2
1653676500000|2022-05-27 18:35:00|29194.2|29159.2|29203.6|29168.6|29203.6|29168.6|29193.7|29158.7|14
1653676800000|2022-05-27 18:40:00|29204|29169|29189|29154|29204|29169|29185.4|29150.4|14
1653677400000|2022-05-27 18:50:00|29190|29155|29190|29155|29190|29155|29190|29155|1
1653678000000|2022-05-27 19:00:00|29189.9|29154.9|29189.9|29154.9|29189.9|29154.9|29189.9|29154.9|1
1653678300000|2022-05-27 19:05:00|29191.4|29156.4|29204.8|29169.8|29204.8|29169.8|29191.4|29156.4|18
1653678600000|2022-05-27 19:10:00|29194.9|29159.9|29194|29159|29194.9|29159.9|29194|29159|2
1653678900000|2022-05-27 19:15:00|29194.5|29159.5|29202.6|29167.6|29205.5|29170.5|29194.5|29159.5|12
1653679200000|2022-05-27 19:20:00|29202.5|29167.5|29198|29163|29203.6|29168.6|29198|29163|10
1653679500000|2022-05-27 19:25:00|29197.5|29162.5|29197.6|29162.6|29198.1|29163.1|29197.5|29162.5|8
1653680100000|2022-05-27 19:35:00|29199|29164|29198|29163|29203|29168|29198|29163|5
1653680400000|2022-05-27 19:40:00|29197.6|29162.6|29193|29158|29197.6|29162.6|29185|29150|9
1653681000000|2022-05-27 19:50:00|29194|29159|29195|29160|29197.5|29162.5|29194|29159|8
1653681300000|2022-05-27 19:55:00|29193.9|29158.9|29203|29168|29203.1|29168.1|29192.5|29157.5|19
1653870600000|2022-05-30 00:30:00|29179|29137|29179|29137|29179|29137|29179|29137|1
1653870900000|2022-05-30 00:35:00|29218|29176|29213.1|29171.1|29218|29176|29209.1|29167.1|4
1653871500000|2022-05-30 00:45:00|29227.5|29185.5|29227.5|29185.5|29227.5|29185.5|29227.5|29185.5|1
1653872400000|2022-05-30 01:00:00|29222.1|29180.1|29217.6|29175.6|29222.1|29180.1|29211.1|29169.1|9
1653872700000|2022-05-30 01:05:00|29220.3|29178.3|29203.4|29168.4|29220.5|29179.7|29203.4|29166.1|27
1653873000000|2022-05-30 01:10:00|29202.8|29167.8|29207.6|29172.6|29208.1|29173.1|29200.5|29165.5|22
1653873300000|2022-05-30 01:15:00|29207|29172|29176|29141|29207|29172|29174.9|29139.9|32
1653873600000|2022-05-30 01:20:00|29176.6|29141.6|29177.7|29142.7|29192.6|29157.6|29175.5|29140.5|55
1653873900000|2022-05-30 01:25:00|29176.2|29141.2|29203.4|29168.4|29203.9|29172.7|29169.7|29141.2|46
1653874200000|2022-05-30 01:30:00|29202.9|29167.9|29177.5|29157.5|29227.6|29192.6|29176.6|29156.6|83
1653874500000|2022-05-30 01:35:00|29177.1|29157.1|29145.9|29125.9|29183.7|29157.2|29145.9|29124.3|53
1653874800000|2022-05-30 01:40:00|29143.4|29123.4|29158.5|29123.5|29165.8|29141.1|29134.4|29105.4|54
1653875100000|2022-05-30 01:45:00|29150.5|29130.5|29148.5|29113.5|29161.5|29134.5|29136.8|29110.4|57
1653875400000|2022-05-30 01:50:00|29148.8|29113.8|29148.5|29113.5|29148.8|29113.8|29114.5|29086|82
1653875700000|2022-05-30 01:55:00|29148.9|29113.9|29123|29103|29148.9|29113.9|29111.5|29088.6|41
1653876000000|2022-05-30 02:00:00|29123.3|29103.3|29115|29095|29132.9|29103.3|29092.2|29057.2|70
1653876300000|2022-05-30 02:05:00|29115.4|29095.4|29115.2|29095.2|29130.5|29105|29113.7|29088.9|67
1653876600000|2022-05-30 02:10:00|29114.3|29094.3|29112.9|29092.9|29115.2|29095.2|29102.9|29075.9|43
1653876900000|2022-05-30 02:15:00|29113.4|29093.4|29097.8|29077.8|29118.2|29093.7|29093.3|29071.8|56
1653877200000|2022-05-30 02:20:00|29098.3|29078.3|29092.5|29057.5|29101.5|29081.5|29079.4|29048.5|39
1653877500000|2022-05-30 02:25:00|29095.9|29060.9|29085|29065|29095.9|29069.5|29083|29053|24
1653877800000|2022-05-30 02:30:00|29086|29066|29077|29057|29091|29071|29077|29057|54
1653878100000|2022-05-30 02:35:00|29075.5|29055.5|29069.8|29049.8|29081.3|29061.3|29069.8|29049.8|31
1653878400000|2022-05-30 02:40:00|29069.4|29049.4|29067.3|29047.3|29078.5|29058.5|29062|29042|80
1653878700000|2022-05-30 02:45:00|29067.8|29047.8|29066.8|29046.8|29073.3|29053.3|29064.8|29044.8|40
1653879000000|2022-05-30 02:50:00|29067.3|29047.3|29067.8|29047.8|29073|29053|29061.8|29041.8|50
1653879300000|2022-05-30 02:55:00|29068|29048|29075.3|29055.3|29086.1|29066.1|29068|29048|65
1653879600000|2022-05-30 03:00:00|29077.1|29057.1|29082.5|29062.5|29090.5|29063|29075|29050|42
1653879900000|2022-05-30 03:05:00|29083|29063|29083.8|29063.8|29084.3|29064.3|29070.5|29050.5|49
1653880200000|2022-05-30 03:10:00|29083.4|29063.4|29079.3|29059.3|29095.2|29075.2|29078.5|29058.5|47
1653880500000|2022-05-30 03:15:00|29079|29059|29085.7|29065.7|29085.7|29065.7|29079|29059|24
1653880800000|2022-05-30 03:20:00|29086|29066|29089.6|29069.6|29093.5|29073.5|29086|29066|25
1653881100000|2022-05-30 03:25:00|29090.2|29070.2|29097.5|29077.5|29106|29086|29090.2|29070.2|65
1653881400000|2022-05-30 03:30:00|29097.3|29077.3|29098.8|29078.8|29103.8|29083.8|29097|29077|49
1653881700000|2022-05-30 03:35:00|29098.4|29078.4|29092.3|29072.3|29100|29080|29081.4|29055.5|37
1653882000000|2022-05-30 03:40:00|29091.8|29071.8|29072.3|29052.3|29092.4|29072.4|29069.5|29049.5|66
1653882300000|2022-05-30 03:45:00|29071.5|29051.5|29058|29038|29072|29052|29058|29038|29
1653882600000|2022-05-30 03:50:00|29057.8|29037.8|29035.7|29000.7|29057.9|29037.8|29029.3|28994.9|65
1653882900000|2022-05-30 03:55:00|29032.3|28997.3|29029.2|28994.2|29042.2|29017.4|29025.4|28993.7|36
1653883200000|2022-05-30 04:00:00|29029.1|28994.1|29003.5|28968.5|29031|29003|28990|28966.7|72
1653883500000|2022-05-30 04:05:00|29001.7|28966.7|29006.5|28971.5|29007|28979.4|28999|28966.5|11
1653883800000|2022-05-30 04:10:00|29004|28984|29006.9|28986.9|29009.2|28989.2|29004|28984|19
1653884100000|2022-05-30 04:15:00|29007.4|28987.4|29018.8|28998.8|29023.5|29002.4|29001.9|28981.9|47
1653884400000|2022-05-30 04:20:00|29019.4|28999.4|29006|28971|29028|29001.2|29003.2|28971|47
1653884700000|2022-05-30 04:25:00|29005.5|28970.5|29007.4|28987.4|29017|28992.4|29004.5|28970.5|28
1653885000000|2022-05-30 04:30:00|29005.4|28985.4|29001.5|28966.5|29007|28987|28997.2|28966.4|23
1653885300000|2022-05-30 04:35:00|29000.1|28965.1|28985.5|28950.5|29000.1|28966.5|28972.4|28937.7|60
1653885600000|2022-05-30 04:40:00|28985.4|28950.4|28983.3|28948.3|28985.4|28950.4|28978.3|28943.3|11
1653885900000|2022-05-30 04:45:00|28977.1|28942.1|28982.1|28947.1|28982.1|28947.1|28973.3|28938.3|15
1653886200000|2022-05-30 04:50:00|28983.3|28948.3|28988.5|28953.5|28988.5|28965.5|28983.3|28948.3|8
1653886500000|2022-05-30 04:55:00|28985.9|28950.9|28986.9|28951.9|28991.5|28962.4|28980.5|28949.9|23
1653886800000|2022-05-30 05:00:00|28987.5|28952.5|28983|28963|28991|28964|28978.4|28943.4|18
1653887100000|2022-05-30 05:05:00|28982.4|28962.4|28971.8|28951.8|28989|28962.4|28968.9|28946|17
1653887400000|2022-05-30 05:10:00|28976.8|28956.8|28980.9|28945.9|28980.9|28956.8|28974.3|28945.9|7
1653887700000|2022-05-30 05:15:00|28972.3|28952.3|28957.2|28937.2|28972.3|28952.3|28946.8|28912.4|52
1653888000000|2022-05-30 05:20:00|28957|28937|28943.5|28908.5|28957|28937|28937|28908.5|21
1653888300000|2022-05-30 05:25:00|28944.5|28909.5|28947.3|28927.3|28956.5|28929.4|28940.3|28909|16
1653888600000|2022-05-30 05:30:00|28947|28927|28954|28934|28954.4|28934.4|28943.3|28923.3|39
1653888900000|2022-05-30 05:35:00|28955|28935|28958|28938|28962.2|28938.5|28953|28927|15
1653889200000|2022-05-30 05:40:00|28956.5|28936.5|28954.7|28934.7|28958.2|28938.2|28953.7|28933.7|9
1653889500000|2022-05-30 05:45:00|28953.7|28933.7|28955.5|28920.5|28978.9|28943.9|28935.1|28914|76
1653889800000|2022-05-30 05:50:00|28957.5|28922.5|28958.5|28938.5|28961|28941|28949.9|28918.5|23
1653890100000|2022-05-30 05:55:00|28958.8|28938.8|28974.5|28939.5|28978.7|28944.3|28955.7|28934|28
1653890400000|2022-05-30 06:00:00|28974|28939|28982.7|28962.7|28988.5|28962.7|28962.4|28932.7|73
1653890700000|2022-05-30 06:05:00|28983.3|28963.3|28983|28963|28999.5|28979.5|28980.4|28957.5|86
1653891000000|2022-05-30 06:10:00|28983.6|28963.6|28976.5|28956.5|28991.1|28971.1|28975.4|28955.4|100
1653891300000|2022-05-30 06:15:00|28975.4|28955.4|28958|28938|28979.2|28959.2|28955.4|28933.1|117
1653891600000|2022-05-30 06:20:00|28957|28937|28953.9|28933.9|28959.4|28939.4|28948|28928|46
1653891900000|2022-05-30 06:25:00|28953.5|28933.5|28929.1|28909.1|28955.4|28935.4|28929.1|28902.5|75
1653892200000|2022-05-30 06:30:00|28933|28898|28915|28895|28933.5|28909.1|28907.5|28882.5|114
1653892500000|2022-05-30 06:35:00|28914|28894|28892.5|28872.5|28922.5|28895.5|28892.5|28872.5|63
1653892800000|2022-05-30 06:40:00|28893|28873|28879.5|28859.5|28896.5|28876.5|28870.5|28847|139
1653893100000|2022-05-30 06:45:00|28880.5|28860.5|28881|28861|28891.2|28871.2|28872.5|28847.5|126
1653893400000|2022-05-30 06:50:00|28881.5|28861.5|28858.5|28838.5|28888.5|28868.5|28854.8|28832.4|113
1653893700000|2022-05-30 06:55:00|28856|28836|28844.6|28824.6|28857.5|28836|28832.5|28810|107
1653894000000|2022-05-30 07:00:00|28845.3|28825.3|28825.4|28805.4|28854.4|28826.9|28819.3|28795|112
1653894300000|2022-05-30 07:05:00|28825.8|28805.8|28824.7|28789.7|28830|28808.7|28800|28773.2|116
1653894600000|2022-05-30 07:10:00|28814.6|28794.6|28839|28804|28859.7|28824.7|28813.2|28786.7|103
1653894900000|2022-05-30 07:15:00|28839.5|28804.5|28843.5|28823.5|28851|28824.6|28829.9|28800.7|70
1653895200000|2022-05-30 07:20:00|28843.1|28823.1|28848.5|28828.5|28859|28831|28841.5|28821.5|47
1653895500000|2022-05-30 07:25:00|28849.6|28829.6|28851|28816|28852.4|28832.4|28833|28804.5|49
1653895800000|2022-05-30 07:30:00|28852.5|28817.5|28834.6|28814.6|28853|28819.6|28829.3|28809.3|28
1653896100000|2022-05-30 07:35:00|28833.5|28813.5|28832.4|28812.4|28849|28821.2|28829|28809|34
1653896400000|2022-05-30 07:40:00|28831.9|28811.9|28841.8|28806.8|28844.9|28816.2|28829.5|28804|23
1653896700000|2022-05-30 07:45:00|28842.3|28807.3|28832.7|28812.7|28842.3|28812.7|28826.5|28802|27
1653897000000|2022-05-30 07:50:00|28832.4|28812.4|28843|28808|28848.5|28820.4|28832.4|28805.5|42
1653897300000|2022-05-30 07:55:00|28840.9|28805.9|28844|28824|28853.5|28824.4|28833.9|28805.9|70
1653897600000|2022-05-30 08:00:00|28851.6|28816.6|28858.4|28838.4|28869.9|28839.5|28851.6|28816.6|56
1653897900000|2022-05-30 08:05:00|28861|28841|28851|28831|28861|28841|28846.5|28826.5|13
1653898200000|2022-05-30 08:10:00|28850.4|28830.4|28835.1|28815.1|28850.4|28830.4|28831|28811|25
1653898500000|2022-05-30 08:15:00|28835|28815|28832|28812|28838|28818|28830.5|28810.5|26
1653898800000|2022-05-30 08:20:00|28833|28813|28831.5|28796.5|28834|28813|28831.5|28796.5|10
1653899100000|2022-05-30 08:25:00|28830.1|28795.1|28834|28799|28834|28799|28830.1|28795.1|5
1653899400000|2022-05-30 08:30:00|28830|28795|28840.1|28805.1|28843.3|28814.6|28830|28795|43
1653899700000|2022-05-30 08:35:00|28832.1|28812.1|28838.1|28803.1|28841.9|28812.1|28831|28796|24
1653900000000|2022-05-30 08:40:00|28831.6|28796.6|28830.5|28795.5|28835.5|28800.5|28830.5|28795.5|18
1653900300000|2022-05-30 08:45:00|28830.3|28795.3|28844|28809|28844|28815|28815.5|28783.5|60
1653900600000|2022-05-30 08:50:00|28844.5|28809.5|28833.5|28798.5|28844.5|28817|28831.9|28796.9|36
1653900900000|2022-05-30 08:55:00|28834.5|28799.5|28824.5|28789.5|28834.5|28799.5|28823|28788|36
1653901200000|2022-05-30 09:00:00|28824|28789|28821.5|28786.5|28824|28796.5|28811|28781.3|27
1653901500000|2022-05-30 09:05:00|28822.3|28787.3|28803|28768|28822.3|28787.3|28791.4|28756.4|66
1653901800000|2022-05-30 09:10:00|28802.8|28767.8|28813.5|28778.5|28814.6|28779.6|28800.8|28765.8|63
1653902100000|2022-05-30 09:15:00|28813|28778|28809.9|28774.9|28814|28779|28804|28769|31
1653902400000|2022-05-30 09:20:00|28809.8|28774.8|28807.6|28772.6|28810.2|28775.2|28807.5|28772.5|13
1653902700000|2022-05-30 09:25:00|28808|28773|28810|28775|28810.6|28775.6|28808|28773|5
1653903000000|2022-05-30 09:30:00|28810.1|28775.1|28809|28774|28812|28777|28809|28774|8
1653903300000|2022-05-30 09:35:00|28808|28773|28796.8|28776.8|28808.8|28779.1|28796.8|28769.8|16
1653903600000|2022-05-30 09:40:00|28799.5|28764.5|28796|28761|28799.5|28764.5|28788.2|28753.2|10
1653903900000|2022-05-30 09:45:00|28793.2|28758.2|28795.2|28760.2|28795.3|28760.3|28790|28755|9
1653904200000|2022-05-30 09:50:00|28793.2|28758.2|28788.5|28753.5|28801.2|28772.4|28785.3|28753.5|32
1653904500000|2022-05-30 09:55:00|28788|28753|28785.2|28750.2|28789|28754|28770.5|28735.5|35
1653904800000|2022-05-30 10:00:00|28785.7|28750.7|28790.8|28755.8|28792.9|28757.9|28783.4|28748.4|35
1653905100000|2022-05-30 10:05:00|28791.1|28756.1|28795.5|28760.5|28798.5|28763.5|28791.1|28756.1|14
1653905400000|2022-05-30 10:10:00|28796|28761|28813.3|28778.3|28813.3|28778.3|28795.2|28760.2|27
1653905700000|2022-05-30 10:15:00|28812.3|28777.3|28843.7|28808.7|28844.5|28809.5|28811.4|28776.4|54
1653906000000|2022-05-30 10:20:00|28844|28809|28838.5|28803.5|28848.7|28813.7|28835.8|28800.8|56
1653906300000|2022-05-30 10:25:00|28838.3|28803.3|28852|28817|28852.5|28817.5|28838.3|28803.3|22
1653906600000|2022-05-30 10:30:00|28846|28826|28852|28817|28857.6|28826|28846|28816.5|10
1653906900000|2022-05-30 10:35:00|28850|28815|28842.4|28807.4|28850|28815|28842|28807|14
1653907200000|2022-05-30 10:40:00|28842.7|28807.7|28840.5|28805.5|28842.7|28807.7|28840.5|28805.5|4
1653907800000|2022-05-30 10:50:00|28841|28806|28857.8|28822.8|28857.8|28822.8|28841|28806|25
1653908100000|2022-05-30 10:55:00|28858.3|28823.3|28840.4|28805.4|28858.3|28823.3|28840.4|28805.4|42
1653908400000|2022-05-30 11:00:00|28840.3|28805.3|28838.9|28803.9|28850.6|28815.6|28837.9|28802.9|21
1653908700000|2022-05-30 11:05:00|28838.4|28803.4|28843.4|28808.4|28843.4|28808.4|28837.6|28802.6|7
1653909000000|2022-05-30 11:10:00|28845.8|28810.8|28845.8|28810.8|28845.8|28810.8|28845.8|28810.8|1
1653909300000|2022-05-30 11:15:00|28847.5|28812.5|28847.5|28812.5|28847.5|28812.5|28845.8|28810.8|3
1653909600000|2022-05-30 11:20:00|28848|28813|28842.4|28807.4|28848|28813|28842.4|28807.4|2
1653910500000|2022-05-30 11:35:00|28842.9|28807.9|28844.8|28809.8|28845.9|28810.9|28842.9|28807.9|8
1653910800000|2022-05-30 11:40:00|28845.3|28810.3|28845.3|28810.3|28845.3|28810.3|28844.8|28809.8|3
1653911100000|2022-05-30 11:45:00|28848.4|28813.4|28848.3|28813.3|28848.6|28813.6|28843.7|28808.7|21
1653911400000|2022-05-30 11:50:00|28848.6|28813.6|28850.1|28815.1|28850.1|28815.1|28848.3|28813.3|6
1653911700000|2022-05-30 11:55:00|28849.6|28814.6|28848.6|28813.6|28849.6|28814.6|28848.6|28813.6|3
1653912000000|2022-05-30 12:00:00|28849.1|28814.1|28849.6|28814.6|28849.6|28814.6|28849.1|28814.1|6
1653912300000|2022-05-30 12:05:00|28849.1|28814.1|28850.1|28815.1|28850.1|28815.1|28849.1|28814.1|3
1653912600000|2022-05-30 12:10:00|28850.6|28815.6|28850.1|28815.1|28850.6|28815.6|28850.1|28815.1|2
1653912900000|2022-05-30 12:15:00|28850.6|28815.6|28860.2|28825.2|28870.1|28835.1|28850.6|28815.6|26
1653913200000|2022-05-30 12:20:00|28861.7|28826.7|28868.5|28833.5|28876.4|28841.4|28861.7|28826.7|42
1653913500000|2022-05-30 12:25:00|28869|28834|28868.8|28833.8|28869|28834|28868.8|28833.8|2
1653913800000|2022-05-30 12:30:00|28868.3|28833.3|28874|28839|28875.5|28840.5|28868.3|28833.3|13
1653914100000|2022-05-30 12:35:00|28867|28847|28867.3|28832.3|28867.5|28847.5|28860|28829.5|16
1653914400000|2022-05-30 12:40:00|28867.2|28832.2|28867.2|28832.2|28873.5|28838.5|28867.2|28832.2|9
1653914700000|2022-05-30 12:45:00|28866.9|28831.9|28866.3|28831.3|28866.9|28831.9|28866.3|28831.3|3
1653915000000|2022-05-30 12:50:00|28866.8|28831.8|28869|28834|28869.5|28834.5|28866.5|28831.5|11
1653915300000|2022-05-30 12:55:00|28868.9|28833.9|28873|28838|28876.2|28841.2|28868.9|28833.9|14
1653915600000|2022-05-30 13:00:00|28872.9|28837.9|28873.3|28838.3|28873.5|28838.5|28872.5|28837.5|8
1653915900000|2022-05-30 13:05:00|28873.5|28838.5|28873.3|28838.3|28873.5|28838.5|28873.3|28838.3|2
1653916500000|2022-05-30 13:15:00|28872.9|28837.9|28872|28837|28872.9|28837.9|28871.8|28836.8|13
1653916800000|2022-05-30 13:20:00|28873.3|28838.3|28873.8|28838.8|28873.8|28838.8|28872|28837|9
1653917100000|2022-05-30 13:25:00|28874.3|28839.3|28871.6|28836.6|28874.3|28850.3|28866.8|28836|22
1653917400000|2022-05-30 13:30:00|28871|28836|28870|28835|28871|28836|28870|28835|2
1653917700000|2022-05-30 13:35:00|28871|28836|28866|28831|28871|28836|28859.6|28824.6|10
1653918000000|2022-05-30 13:40:00|28865|28830|28868.6|28833.6|28871|28836|28864.6|28829.6|21
1653918300000|2022-05-30 13:45:00|28872.6|28837.6|28872.6|28837.6|28872.6|28837.6|28872.6|28837.6|1
1653918900000|2022-05-30 13:55:00|28860|28825|28851.6|28816.6|28860.6|28825.6|28851.6|28816.6|4
1653919200000|2022-05-30 14:00:00|28853|28818|28855.6|28820.6|28855.6|28820.6|28853|28818|10
1653919500000|2022-05-30 14:05:00|28856.6|28821.6|28855.6|28820.6|28856.6|28821.6|28855.6|28820.6|2
1653919800000|2022-05-30 14:10:00|28854.6|28819.6|28855.6|28820.6|28855.6|28820.6|28854.6|28819.6|2
1653920400000|2022-05-30 14:20:00|28855|28820|28851.6|28816.6|28856.6|28821.6|28851.6|28816.6|5
1653920700000|2022-05-30 14:25:00|28852.6|28817.6|28838.6|28803.6|28852.6|28817.6|28838.6|28803.6|5
1653921000000|2022-05-30 14:30:00|28836.6|28801.6|28825.9|28790.9|28836.6|28801.6|28817.6|28782.6|17
1653921300000|2022-05-30 14:35:00|28821.7|28786.7|28821.7|28786.7|28821.7|28786.7|28821.7|28786.7|1
1653921600000|2022-05-30 14:40:00|28825.2|28790.2|28821.2|28786.2|28825.2|28790.2|28817.8|28782.8|4
1653921900000|2022-05-30 14:45:00|28829.2|28794.2|28832|28797|28832|28797|28827.8|28792.8|6
1653922200000|2022-05-30 14:50:00|28836|28801|28836|28801|28836|28801|28836|28801|1
1653922500000|2022-05-30 14:55:00|28835|28800|28843.1|28808.1|28843.1|28808.1|28835|28800|10
1653922800000|2022-05-30 15:00:00|28847.5|28812.5|28856.4|28821.4|28856.6|28821.6|28847.5|28812.5|41
1653923100000|2022-05-30 15:05:00|28856.2|28821.2|28850|28815|28856.4|28821.4|28850|28815|6
1653923400000|2022-05-30 15:10:00|28851|28816|28845|28810|28852.6|28817.6|28842.5|28807.5|8
1653923700000|2022-05-30 15:15:00|28848|28813|28850|28815|28850|28815|28848|28813|2
1653924300000|2022-05-30 15:25:00|28852|28817|28848.8|28813.8|28852.6|28817.6|28848.8|28813.8|5
1653924600000|2022-05-30 15:30:00|28850|28815|28850|28815|28851.4|28816.4|28849.6|28814.6|6
1653924900000|2022-05-30 15:35:00|28849.6|28814.6|28849.6|28814.6|28850.5|28815.5|28849.6|28814.6|3
1653925200000|2022-05-30 15:40:00|28843.6|28808.6|28843.6|28808.6|28850|28815|28841|28806|6
1653926100000|2022-05-30 15:55:00|28849|28807|28849|28807|28849|28807|28849|28807|1
1653926400000|2022-05-30 16:00:00|28848.5|28806.5|28848|28806|28848.5|28806.5|28848|28806|8
1653928200000|2022-05-30 16:30:00|28848.5|28806.5|28848.5|28806.5|28849|28807|28848|28806|5
1653928500000|2022-05-30 16:35:00|28848|28806|28847.5|28805.5|28848|28806|28847.5|28805.5|4
1653928800000|2022-05-30 16:40:00|28848|28806|28848.5|28806.5|28848.5|28806.5|28848|28806|4
1653929100000|2022-05-30 16:45:00|28848|28806|28848.5|28806.5|28849|28807|28848|28806|4
1653929400000|2022-05-30 16:50:00|28848|28806|28848|28806|28848|28806|28847.5|28805.5|7
1653929700000|2022-05-30 16:55:00|28847.5|28805.5|28834|28792|28847.5|28805.5|28833.5|28791.5|28
1653930000000|2022-05-30 17:00:00|28832.5|28790.5|28834.5|28792.5|28834.5|28792.5|28832|28790|56
1653930300000|2022-05-30 17:05:00|28832|28790|28829.5|28787.5|28832|28790|28829.5|28787.5|18
1653930600000|2022-05-30 17:10:00|28830|28788|28830|28788|28830|28788|28829|28787|13
1653932100000|2022-05-30 17:35:00|28830.5|28788.5|28830.5|28788.5|28831|28789|28830.5|28788.5|5
1653932400000|2022-05-30 17:40:00|28831|28789|28830.5|28788.5|28831|28789|28830.5|28788.5|2
1653933600000|2022-05-30 18:00:00|28831.5|28789.5|28832|28790|28832.5|28790.5|28831.5|28789.5|11
1653933900000|2022-05-30 18:05:00|28840|28798|28848|28806|28848.5|28806.5|28840|28798|40
1653934200000|2022-05-30 18:10:00|28848.5|28806.5|28848|28806|28851.5|28809.5|28848|28806|52
1653936600000|2022-05-30 18:50:00|28848.5|28806.5|28849|28807|28849.5|28807.5|28848.5|28806.5|6
1653936900000|2022-05-30 18:55:00|28849.5|28807.5|28849|28807|28849.5|28807.5|28849|28807|2
1653957000000|2022-05-31 00:30:00|28908.2|28866.2|28912|28870|28917.5|28875.5|28901.4|28859.4|21
1653957300000|2022-05-31 00:35:00|28907.2|28865.2|28934|28892|28940.8|28898.8|28907.2|28865.2|21
1653957600000|2022-05-31 00:40:00|28931.4|28889.4|28930|28888|28938|28896|28918.4|28876.4|12
1653957900000|2022-05-31 00:45:00|28934.2|28892.2|28938.2|28896.2|28964.2|28922.2|28934.2|28892.2|21
1653958200000|2022-05-31 00:50:00|28942.8|28900.8|28939.8|28897.8|28956.4|28914.4|28935|28893|23
1653958500000|2022-05-31 00:55:00|28942.4|28900.4|28935|28893|28942.4|28900.4|28935|28893|5
1653958800000|2022-05-31 01:00:00|28951.5|28909.5|28986.7|28951.7|28989.2|28954.2|28951.5|28909.5|63
1653959100000|2022-05-31 01:05:00|28986.2|28951.2|29001.7|28966.7|29004.5|28969.5|28985.7|28950.7|36
1653959400000|2022-05-31 01:10:00|28997.7|28962.7|28977.9|28942.9|28997.7|28962.7|28977.8|28942.8|47
1653959700000|2022-05-31 01:15:00|28977.8|28942.8|28977|28942|28985.5|28962.1|28977|28942|18
1653960000000|2022-05-31 01:20:00|28974.4|28939.4|28961.5|28926.5|28976|28947.4|28954.4|28926.5|29
1653960300000|2022-05-31 01:25:00|28960.1|28925.1|28937|28917|28963.5|28938|28921.5|28886.5|84
1653960600000|2022-05-31 01:30:00|28936.5|28916.5|28934.5|28899.5|28939.4|28919.4|28884.5|28849.5|117
1653960900000|2022-05-31 01:35:00|28935|28900|28944.4|28924.4|28954|28927|28932.5|28899.5|67
1653961200000|2022-05-31 01:40:00|28945|28925|28918.2|28898.2|28947|28925.5|28918.2|28898.2|49
1653961500000|2022-05-31 01:45:00|28917.7|28897.7|28912.4|28892.4|28917.7|28897.7|28899.4|28879.4|38
1653961800000|2022-05-31 01:50:00|28913.2|28893.2|28900|28880|28913.2|28893.2|28899.4|28879.4|42
1653962100000|2022-05-31 01:55:00|28903|28883|28924|28889|28926|28900.5|28903|28882.2|51
1653962400000|2022-05-31 02:00:00|28914|28894|28890|28855|28921|28897.3|28880.1|28852.3|54
1653962700000|2022-05-31 02:05:00|28889.5|28854.5|28894|28859|28895.7|28873|28876.5|28854.5|53
1653963000000|2022-05-31 02:10:00|28893.8|28858.8|28860|28825|28893.8|28859.8|28846.5|28820|66
1653963300000|2022-05-31 02:15:00|28861|28826|28883.5|28863.5|28886|28866|28854|28820.8|92
1653963600000|2022-05-31 02:20:00|28884.5|28864.5|28875|28840|28897|28869.4|28868.4|28838.9|50
1653963900000|2022-05-31 02:25:00|28873.7|28838.7|28859.7|28839.7|28878|28852|28857|28836|44
1653964200000|2022-05-31 02:30:00|28860.1|28840.1|28877.4|28857.4|28900.4|28865.4|28859.7|28839.7|54
1653964500000|2022-05-31 02:35:00|28877.8|28857.8|28894.5|28859.5|28896.5|28866|28877.8|28857.8|38
1653964800000|2022-05-31 02:40:00|28897.5|28862.5|28882|28862|28912.8|28883|28879|28857.7|60
1653965100000|2022-05-31 02:45:00|28881.4|28861.4|28887.4|28867.4|28887.4|28867.4|28876.5|28856.5|30
1653965400000|2022-05-31 02:50:00|28883.5|28863.5|28878.9|28858.9|28887.4|28867.4|28875.4|28855.4|33
1653965700000|2022-05-31 02:55:00|28878.4|28858.4|28870.3|28850.3|28878.9|28858.9|28869|28849|41
1653966000000|2022-05-31 03:00:00|28870.2|28850.2|28876|28841|28880.8|28851|28865.5|28840.1|71
1653966300000|2022-05-31 03:05:00|28876.8|28841.8|28870|28850|28876.8|28850.3|28857.3|28837.3|38
1653966600000|2022-05-31 03:10:00|28869.5|28849.5|28878.3|28858.3|28890|28860|28869.5|28848.5|41
1653966900000|2022-05-31 03:15:00|28879.5|28859.5|28865.5|28830.5|28880|28860|28861|28829.5|33
1653967200000|2022-05-31 03:20:00|28866|28831|28867.4|28847.4|28877.5|28849|28863|28831|19
1653967500000|2022-05-31 03:25:00|28869.2|28849.2|28874.5|28854.5|28883|28860.1|28859.5|28839.5|91
1653967800000|2022-05-31 03:30:00|28873|28853|28872.8|28852.8|28879.5|28859.5|28872.8|28852.8|46
1653968100000|2022-05-31 03:35:00|28875|28855|28873.3|28853.3|28877.3|28857.3|28872.3|28852.3|35
1653968400000|2022-05-31 03:40:00|28873.8|28853.8|28872.3|28852.3|28873.8|28853.8|28872.3|28852.3|10
1653968700000|2022-05-31 03:45:00|28872.8|28852.8|28867.3|28847.3|28873.5|28853.5|28867.3|28847.3|20
1653969000000|2022-05-31 03:50:00|28867.5|28847.5|28859.8|28839.8|28868|28848|28859.5|28839.5|29
1653969300000|2022-05-31 03:55:00|28860.9|28840.9|28849|28829|28862.3|28842.3|28842|28822|26
1653969600000|2022-05-31 04:00:00|28848.4|28828.4|28843.4|28823.4|28857.5|28832|28839|28819|32
1653969900000|2022-05-31 04:05:00|28843|28823|28843.4|28823.4|28844.4|28824.4|28841.4|28821.4|8
1653970200000|2022-05-31 04:10:00|28844|28824|28841.4|28821.4|28844|28824|28841.4|28821.4|18
1653970500000|2022-05-31 04:15:00|28841.8|28821.8|28841.4|28821.4|28842|28822|28841.4|28821.4|25
1653970800000|2022-05-31 04:20:00|28842|28822|28869|28834|28869|28839.6|28842|28822|41
1653971100000|2022-05-31 04:25:00|28868.5|28833.5|28858|28838|28879|28850|28855.8|28827|60
1653971400000|2022-05-31 04:30:00|28858.3|28838.3|28850.5|28830.5|28859.8|28839.8|28847.4|28827.4|32
1653971700000|2022-05-31 04:35:00|28849.4|28829.4|28850.5|28830.5|28850.5|28830.5|28849.4|28829.4|2
1653972000000|2022-05-31 04:40:00|28850|28830|28843.4|28823.4|28850|28830|28830.1|28810.1|8
1653972300000|2022-05-31 04:45:00|28845.4|28825.4|28845|28825|28845.4|28825.4|28845|28825|2
1653972600000|2022-05-31 04:50:00|28845.5|28825.5|28842.5|28822.5|28845.5|28825.5|28842|28822|9
1653972900000|2022-05-31 04:55:00|28842|28822|28848|28828|28848|28828|28839.4|28819.4|9
1653973200000|2022-05-31 05:00:00|28849|28829|28854|28834|28854.8|28834.8|28849|28829|15
1653973500000|2022-05-31 05:05:00|28854.8|28834.8|28857|28837|28857.4|28837.4|28854.8|28834.8|7
1653974100000|2022-05-31 05:15:00|28854.4|28834.4|28858|28838|28859.6|28839.6|28853.5|28833.5|12
1653974400000|2022-05-31 05:20:00|28858.3|28838.3|28859|28839|28859.8|28839.8|28858.3|28838.3|6
1653974700000|2022-05-31 05:25:00|28860.4|28840.4|28864.2|28844.2|28864.8|28844.8|28860.4|28840.4|14
1653975000000|2022-05-31 05:30:00|28864|28844|28842.1|28822.1|28868|28848|28842.1|28822.1|35
1653975300000|2022-05-31 05:35:00|28842.5|28822.5|28854|28834|28862.5|28836.5|28841|28821|28
1653975600000|2022-05-31 05:40:00|28853|28833|28858.5|28838.5|28859.1|28839.1|28846.5|28824|17
1653975900000|2022-05-31 05:45:00|28859.6|28839.6|28858.3|28838.3|28860.4|28840.4|28857|28837|14
1653976200000|2022-05-31 05:50:00|28858|28838|28853.4|28833.4|28858|28838|28851.5|28831.5|7
1653976500000|2022-05-31 05:55:00|28854|28834|28846.5|28811.5|28854.4|28834.4|28839.5|28808.5|113
1653976800000|2022-05-31 06:00:00|28846.9|28811.9|28845|28825|28854|28829|28833.5|28809|81
1653977100000|2022-05-31 06:05:00|28851.5|28816.5|28862.5|28842.5|28862.5|28842.5|28843.5|28816.5|73
1653977400000|2022-05-31 06:10:00|28861.7|28841.7|28854.7|28834.7|28868.7|28848.7|28854.7|28834.7|27
1653977700000|2022-05-31 06:15:00|28855.2|28835.2|28853.3|28833.3|28861.7|28839.8|28847.2|28818.7|45
1653978000000|2022-05-31 06:20:00|28853.7|28833.7|28848.5|28828.5|28853.7|28833.7|28844.1|28824.1|36
1653978300000|2022-05-31 06:25:00|28844.8|28824.8|28833.5|28813.5|28853|28826.4|28830|28810|32
1653978600000|2022-05-31 06:30:00|28836.5|28816.5|28833.5|28813.5|28845|28820.3|28829.1|28809.1|26
1653978900000|2022-05-31 06:35:00|28833.8|28813.8|28848.5|28828.5|28848.8|28828.8|28833.8|28813.8|29
1653979200000|2022-05-31 06:40:00|28849.6|28829.6|28857|28837|28859.5|28839.5|28845.4|28825.4|32
1653979500000|2022-05-31 06:45:00|28858.5|28838.5|28864.6|28844.6|28865.4|28845.4|28856.4|28836.4|32
1653979800000|2022-05-31 06:50:00|28859.8|28839.8|28857.3|28837.3|28863.5|28843.5|28853.8|28833.8|39
1653980100000|2022-05-31 06:55:00|28857|28837|28862|28842|28871|28843.5|28856.4|28836|16
1653980400000|2022-05-31 07:00:00|28861.4|28841.4|28869|28849|28873.4|28853.4|28859.4|28839.4|55
1653980700000|2022-05-31 07:05:00|28868.4|28848.4|28872.5|28852.5|28892.5|28866.9|28868.4|28848.4|66
1653981000000|2022-05-31 07:10:00|28878|28843|28879.6|28859.6|28880.1|28860.1|28872.4|28843|20
1653981300000|2022-05-31 07:15:00|28878.5|28858.5|28883.9|28863.9|28884.4|28864.4|28878.5|28858.5|16
1653981600000|2022-05-31 07:20:00|28884.4|28864.4|28881.8|28861.8|28894|28869.6|28870.8|28850.8|87
1653981900000|2022-05-31 07:25:00|28882.3|28862.3|28889.1|28869.1|28889.1|28869.1|28881.3|28861.3|17
1653982200000|2022-05-31 07:30:00|28888.5|28868.5|28914.9|28879.9|28919.5|28898.5|28888.5|28868.5|52
1653982500000|2022-05-31 07:35:00|28915.5|28880.5|28927.5|28907.5|28928.8|28908.8|28905.1|28879.3|59
1653982800000|2022-05-31 07:40:00|28927.1|28907.1|28913.5|28893.5|28946.2|28920.2|28910.1|28886.4|74
1653983100000|2022-05-31 07:45:00|28910.1|28890.1|28919.4|28899.4|28929.5|28906|28910.1|28888.5|58
1653983400000|2022-05-31 07:50:00|28926|28891|28904.3|28884.3|28926|28899.3|28895.4|28875.4|76
1653983700000|2022-05-31 07:55:00|28904|28884|28893.9|28873.9|28912|28887.1|28891.5|28871.5|39
1653984000000|2022-05-31 08:00:00|28892.8|28872.8|28894.4|28874.4|28895|28875|28890.3|28870.3|10
1653984300000|2022-05-31 08:05:00|28903.5|28868.5|28882.3|28862.3|28903.5|28875|28873.9|28853.9|28
1653984600000|2022-05-31 08:10:00|28882.8|28862.8|28888|28868|28888|28868|28882.3|28862.3|13
1653984900000|2022-05-31 08:15:00|28887|28867|28886|28866|28887.4|28867.4|28884.9|28864.9|13
1653985200000|2022-05-31 08:20:00|28887|28867|28908.9|28873.9|28909.5|28877.4|28887|28865.5|27
1653985500000|2022-05-31 08:25:00|28911|28876|28907.9|28872.9|28911|28876|28907.9|28872.9|5
1653985800000|2022-05-31 08:30:00|28908.9|28873.9|28909.9|28874.9|28911.6|28876.6|28908.7|28873.7|14
1653986100000|2022-05-31 08:35:00|28900.4|28880.4|28900.4|28880.4|28900.8|28880.8|28900.4|28880.4|3
1653986400000|2022-05-31 08:40:00|28906.5|28871.5|28901|28866|28906.5|28873.5|28888|28866|22
1653986700000|2022-05-31 08:45:00|28900.9|28865.9|28888.3|28868.3|28900.9|28872.4|28888.3|28865.6|10
1653987000000|2022-05-31 08:50:00|28890.5|28870.5|28882.7|28862.7|28897.3|28871.1|28882.7|28862.3|51
1653987300000|2022-05-31 08:55:00|28883.2|28863.2|28883|28863|28887.4|28867.4|28881.5|28861.5|35
1653987600000|2022-05-31 09:00:00|28884.2|28864.2|28890.1|28870.1|28894.1|28874.1|28883.7|28863.7|38
1653987900000|2022-05-31 09:05:00|28890.5|28870.5|28887.8|28867.8|28895.9|28875.9|28887.8|28867.8|33
1653988200000|2022-05-31 09:10:00|28887.7|28867.7|28889.2|28869.2|28896.1|28876.1|28887.4|28867.4|35
1653988500000|2022-05-31 09:15:00|28889.1|28869.1|28890.1|28870.1|28890.1|28870.1|28887|28867|41
1653988800000|2022-05-31 09:20:00|28889|28869|28888.8|28868.8|28889|28869|28888.3|28868.3|4
1653989100000|2022-05-31 09:25:00|28888.7|28868.7|28887.4|28867.4|28891.1|28871.1|28887.4|28867.4|4
1653989400000|2022-05-31 09:30:00|28887.5|28867.5|28887.7|28867.7|28887.7|28867.7|28887.4|28867.4|11
1653989700000|2022-05-31 09:35:00|28888.7|28868.7|28895|28875|28895.1|28875.1|28888.7|28868.7|22
1653990000000|2022-05-31 09:40:00|28895.5|28875.5|28897.9|28877.9|28902.2|28882.2|28895.5|28875.5|21
1653990300000|2022-05-31 09:45:00|28898.4|28878.4|28898.5|28878.5|28900.9|28880.9|28897.4|28877.4|12
1653990600000|2022-05-31 09:50:00|28898.4|28878.4|28899.1|28879.1|28899.1|28879.1|28898.4|28878.4|2
1653990900000|2022-05-31 09:55:00|28898.5|28878.5|28910|28890|28910.1|28890.1|28895|28875|45
1653991200000|2022-05-31 10:00:00|28910.1|28890.1|28915.1|28895.1|28934.9|28904.1|28902.7|28882.7|76
1653991500000|2022-05-31 10:05:00|28917.4|28897.4|28917|28897|28920.1|28900.1|28915.9|28895.9|13
1653991800000|2022-05-31 10:10:00|28919|28899|28922|28902|28922.4|28902.4|28919|28899|18
1653992100000|2022-05-31 10:15:00|28921.4|28901.4|28922|28902|28922.4|28902.4|28921.4|28901.4|6
1653992400000|2022-05-31 10:20:00|28921.3|28901.3|28918.2|28898.2|28924.6|28904.6|28917.8|28897.8|14
1653992700000|2022-05-31 10:25:00|28918.1|28898.1|28918|28898|28918.1|28898.1|28918|28898|4
1653993000000|2022-05-31 10:30:00|28920.8|28900.8|28918|28898|28921.1|28901.1|28918|28898|13
1653993300000|2022-05-31 10:35:00|28920.8|28900.8|28923|28903|28923|28903|28920.8|28900.8|3
1653993600000|2022-05-31 10:40:00|28922.5|28902.5|28923|28903|28923|28903|28922.5|28902.5|2
1653993900000|2022-05-31 10:45:00|28922.7|28902.7|28916.8|28896.8|28922.7|28902.7|28916.3|28896.3|18
1653994200000|2022-05-31 10:50:00|28917.2|28897.2|28920|28900|28925.4|28905.4|28916.3|28896.3|80
1653994500000|2022-05-31 10:55:00|28921|28901|28932.4|28912.4|28935.7|28915.7|28920|28900|62
1653994800000|2022-05-31 11:00:00|28932.9|28912.9|28930.1|28910.1|28934.5|28914.5|28930|28910|26
1653995100000|2022-05-31 11:05:00|28930|28910|28930|28910|28930.1|28910.1|28926|28906|19
1653995400000|2022-05-31 11:10:00|28930.5|28910.5|28934.9|28899.9|28939.9|28917.2|28930|28899.9|22
1653995700000|2022-05-31 11:15:00|28935|28900|28937|28902|28938.9|28903.9|28934.9|28899.9|13
1653996000000|2022-05-31 11:20:00|28936.9|28901.9|28934.1|28914.1|28936.9|28916|28932.4|28901.9|18
1653996600000|2022-05-31 11:30:00|28933.5|28913.5|28933.1|28913.1|28934.4|28914.4|28932.4|28912.4|13
1653997200000|2022-05-31 11:40:00|28935.4|28915.4|28955.5|28920.5|28956|28931.1|28935.4|28915.4|34
1653997500000|2022-05-31 11:45:00|28950.5|28915.5|28937.2|28917.2|28950.5|28917.6|28936.5|28915.5|12
1653997800000|2022-05-31 11:50:00|28950.5|28915.5|28936.1|28916.1|28950.5|28917.1|28936.1|28915.5|8
1653998100000|2022-05-31 11:55:00|28936|28916|28934.1|28914.1|28936.5|28916.5|28934.1|28914.1|20
1653998400000|2022-05-31 12:00:00|28933.2|28913.2|28944.9|28909.9|28945.7|28918.7|28929.8|28901.6|35
1653998700000|2022-05-31 12:05:00|28945.4|28910.4|28944.9|28909.9|28945.4|28918.7|28936.9|28908.9|18
1653999300000|2022-05-31 12:15:00|28945.4|28910.4|28945.4|28910.4|28945.4|28910.4|28945.4|28910.4|1
1653999600000|2022-05-31 12:20:00|28945.2|28910.2|28941.4|28921.4|28950.4|28924.7|28937.4|28910.2|35
1653999900000|2022-05-31 12:25:00|28948.2|28913.2|28944.4|28924.4|28951.2|28924.4|28942.2|28912.7|37
1654000200000|2022-05-31 12:30:00|28944.7|28924.7|28952.9|28917.9|28952.9|28927.9|28944.7|28917.9|14
1654000500000|2022-05-31 12:35:00|28953.4|28918.4|28950|28930|28954.7|28933.4|28943|28917.5|24
1654000800000|2022-05-31 12:40:00|28951.5|28931.5|28948.4|28928.4|28958.2|28938.2|28948.1|28928.1|39
1654001100000|2022-05-31 12:45:00|28947.4|28927.4|28958.6|28923.6|28958.6|28931.1|28947.4|28922.5|5
1654001400000|2022-05-31 12:50:00|28957.5|28922.5|28952|28932|28957.5|28932.1|28945.8|28918.9|20
1654001700000|2022-05-31 12:55:00|28955.5|28935.5|28952.5|28932.5|28956.7|28936.7|28944.3|28924.3|42
1654002000000|2022-05-31 13:00:00|28951.7|28931.7|28958|28923|28965|28937|28945.2|28917.8|47
1654002300000|2022-05-31 13:05:00|28958.5|28923.5|28960|28925|28962.5|28936|28956|28923.5|10
1654002600000|2022-05-31 13:10:00|28959.5|28924.5|28955|28920|28960|28937.5|28950.5|28920|18
1654002900000|2022-05-31 13:15:00|28954.5|28919.5|28950|28915|28957|28923|28943|28912.5|20
1654003200000|2022-05-31 13:20:00|28950.5|28915.5|28955|28920|28958.5|28923.5|28945|28910|28
1654003500000|2022-05-31 13:25:00|28954.5|28919.5|28947|28912|28958|28933|28947|28912|30
1654003800000|2022-05-31 13:30:00|28946.6|28911.6|28953.5|28918.5|28957.6|28922.6|28946.6|28911.6|15
1654004100000|2022-05-31 13:35:00|28953.3|28918.3|28958|28923|28962|28927|28951|28916|18
1654004400000|2022-05-31 13:40:00|28956.1|28921.1|28956|28921|28956.6|28921.6|28948.3|28913.3|19
1654004700000|2022-05-31 13:45:00|28955.5|28920.5|28956.8|28921.8|28957.3|28922.3|28953.3|28918.3|13
1654005000000|2022-05-31 13:50:00|28956.3|28921.3|28954|28919|28957.8|28922.8|28954|28919|26
1654005300000|2022-05-31 13:55:00|28954.5|28919.5|28954.5|28919.5|28954.5|28928|28948|28917.5|13
1654005600000|2022-05-31 14:00:00|28954|28919|28937|28902|28955.5|28920.5|28936|28901|47
1654005900000|2022-05-31 14:05:00|28936.5|28901.5|28928|28893|28936.5|28901.5|28917.3|28890|31
1654006200000|2022-05-31 14:10:00|28931.5|28896.5|28921.7|28901.7|28935.5|28912.9|28921.7|28893|28
1654006500000|2022-05-31 14:15:00|28923.1|28903.1|28929.1|28909.1|28934.2|28914.2|28923.1|28903.1|24
1654006800000|2022-05-31 14:20:00|28929.4|28909.4|28923.5|28903.5|28929.4|28909.4|28923.5|28903.5|12
1654007100000|2022-05-31 14:25:00|28923.2|28903.2|28926|28891|28926.5|28903.2|28917|28889|18
1654007400000|2022-05-31 14:30:00|28922.7|28902.7|28919.5|28899.5|28936|28904.7|28916|28889|17
1654007700000|2022-05-31 14:35:00|28920|28900|28919.1|28899.1|28920|28900|28919.1|28899.1|2
1654008000000|2022-05-31 14:40:00|28920.1|28900.1|28910.8|28875.8|28921.1|28900.1|28909.4|28874.4|32
1654008300000|2022-05-31 14:45:00|28910.4|28875.4|28909.5|28874.5|28910.6|28875.6|28904.6|28869.6|11
1654008600000|2022-05-31 14:50:00|28910|28875|28891.3|28871.3|28911.5|28880|28891.3|28865|72
1654008900000|2022-05-31 14:55:00|28891|28871|28897.6|28877.6|28897.6|28877.6|28890.5|28870.5|79
1654009200000|2022-05-31 15:00:00|28900.2|28880.2|28896.5|28876.5|28902.1|28882.1|28890.7|28870.7|50
1654009500000|2022-05-31 15:05:00|28895.8|28875.8|28905.2|28870.2|28908.3|28878.9|28895.3|28870.2|24
1654009800000|2022-05-31 15:10:00|28905.5|28870.5|28924.6|28889.6|28926.2|28896.1|28900|28870.5|64
1654010100000|2022-05-31 15:15:00|28924.7|28889.7|28906.7|28886.7|28930.2|28901.7|28906.7|28885.9|27
1654010400000|2022-05-31 15:20:00|28906.4|28886.4|28910|28875|28917.9|28896.9|28904.8|28875|34
1654010700000|2022-05-31 15:25:00|28911.6|28876.6|28911.6|28876.6|28911.6|28876.6|28911.6|28876.6|1
1654011000000|2022-05-31 15:30:00|28911.5|28876.5|28911.6|28876.6|28911.6|28876.6|28911|28876|3
1654011300000|2022-05-31 15:35:00|28904.5|28884.5|28902.1|28882.1|28904.5|28884.5|28902.1|28882.1|3
1654011600000|2022-05-31 15:40:00|28900|28880|28896.9|28876.9|28900|28880|28896.3|28876.3|10
1654011900000|2022-05-31 15:45:00|28897.9|28877.9|28896|28876|28898.2|28878.2|28895.3|28875.3|15
1654012200000|2022-05-31 15:50:00|28895.8|28875.8|28901.9|28866.9|28901.9|28876.1|28886.8|28866.8|31
1654012500000|2022-05-31 15:55:00|28902.2|28867.2|28893.9|28873.9|28902.6|28876.5|28891.7|28864.2|27
1654012800000|2022-05-31 16:00:00|28893.3|28873.3|28891.5|28871.5|28895.5|28875.5|28886.6|28866.6|31
1654013100000|2022-05-31 16:05:00|28893.4|28873.4|28921|28886|28925.6|28890.6|28892.1|28866|40
1654013400000|2022-05-31 16:10:00|28919|28884|28917.1|28897.1|28924.6|28900.1|28916.5|28884|17
1654013700000|2022-05-31 16:15:00|28919.5|28899.5|28921.5|28901.5|28922.1|28902.1|28919.5|28899.5|10
1654014000000|2022-05-31 16:20:00|28923.3|28888.3|28924.6|28889.6|28924.6|28889.6|28923.2|28888.2|5
1654014600000|2022-05-31 16:30:00|28924.5|28889.5|28930|28895|28930|28895|28924.5|28889.5|6
1654014900000|2022-05-31 16:35:00|28912.5|28892.5|28912.7|28892.7|28921.6|28893.4|28912.5|28880|29
1654015200000|2022-05-31 16:40:00|28912.9|28892.9|28902.7|28882.7|28913.4|28893.4|28901.9|28881.9|24
1654015500000|2022-05-31 16:45:00|28903|28883|28899.4|28879.4|28903|28883|28899.4|28879.4|12
1654016400000|2022-05-31 17:00:00|28909.4|28874.4|28918.6|28883.6|28918.6|28883.6|28909.4|28874.4|14
1654016700000|2022-05-31 17:05:00|28918|28883|28916|28881|28918.6|28883.6|28916|28881|6
1654017000000|2022-05-31 17:10:00|28916.6|28881.6|28916|28881|28916.6|28881.6|28916|28881|2
1654017300000|2022-05-31 17:15:00|28915.6|28880.6|28918|28883|28918.6|28883.6|28915.6|28880.6|3
1654017600000|2022-05-31 17:20:00|28918.6|28883.6|28919.1|28884.1|28919.1|28884.1|28918.6|28883.6|2
1654017900000|2022-05-31 17:25:00|28913.6|28893.6|28914.6|28894.6|28914.8|28894.8|28913.1|28893.1|7
1654018200000|2022-05-31 17:30:00|28914.2|28894.2|28923.1|28903.1|28923.1|28903.1|28914.2|28894.2|13
1654018500000|2022-05-31 17:35:00|28916.1|28896.1|28918.5|28883.5|28918.5|28897.1|28912.1|28883.1|14
1654018800000|2022-05-31 17:40:00|28919.1|28884.1|28919.1|28884.1|28919.1|28884.1|28919.1|28884.1|1
1654019700000|2022-05-31 17:55:00|28919.2|28884.2|28912.6|28892.6|28920.6|28900.6|28908.1|28884.2|12
1654020000000|2022-05-31 18:00:00|28912.1|28892.1|28910.1|28890.1|28912.1|28892.1|28903.6|28883.6|8
1654020300000|2022-05-31 18:05:00|28916.1|28881.1|28918.1|28883.1|28918.7|28883.7|28916.1|28881.1|4
1654020600000|2022-05-31 18:10:00|28918.6|28883.6|28915.6|28880.6|28918.6|28883.6|28915.6|28880.6|3
1654020900000|2022-05-31 18:15:00|28918|28883|28918.6|28883.6|28918.6|28883.6|28918|28883|2
1654021200000|2022-05-31 18:20:00|28922.5|28887.5|28924|28889|28925.6|28890.6|28922.5|28887.5|9
1654021800000|2022-05-31 18:30:00|28924.4|28889.4|28924|28889|28929|28904|28923|28889|10
1654022400000|2022-05-31 18:40:00|28924.4|28889.4|28925.6|28890.6|28925.7|28890.7|28923.6|28888.6|6
1654022700000|2022-05-31 18:45:00|28926.1|28891.1|28926.1|28891.1|28926.1|28891.1|28926.1|28891.1|1
1654023300000|2022-05-31 18:55:00|28930|28895|28928.5|28893.5|28930.2|28895.2|28928.1|28893.1|5
1654043400000|2022-06-01 00:30:00|28940.5|28898.5|28940.5|28898.5|28940.5|28898.5|28940.5|28898.5|1
1654044000000|2022-06-01 00:40:00|28948|28906|28948|28906|28948|28906|28948|28906|1
1654044300000|2022-06-01 00:45:00|28943.8|28901.8|28942.8|28900.8|28945.2|28903.2|28942.8|28900.8|3
1654044600000|2022-06-01 00:50:00|28946|28904|28947.4|28905.4|28950.4|28908.4|28946|28904|7
1654044900000|2022-06-01 00:55:00|28952.4|28910.4|28951.8|28914.6|28954.2|28914.6|28948.8|28906.8|4
1654045200000|2022-06-01 01:00:00|28947.9|28912.9|28960|28925|28962.5|28927.5|28947.9|28912.9|27
1654045500000|2022-06-01 01:05:00|28959.5|28924.5|28945.9|28910.9|28963|28928|28937.4|28910.4|51
1654045800000|2022-06-01 01:10:00|28946.4|28911.4|28937.7|28902.7|28946.5|28911.5|28937.7|28902.7|30
1654046100000|2022-06-01 01:15:00|28937.9|28902.9|28935.9|28900.9|28937.9|28902.9|28935.5|28900.5|21
1654046400000|2022-06-01 01:20:00|28936.5|28901.5|28929|28894|28936.5|28907.5|28923.2|28893.7|20
1654046700000|2022-06-01 01:25:00|28930|28895|28936.9|28901.9|28936.9|28912.5|28926|28892.5|24
1654047000000|2022-06-01 01:30:00|28936.5|28901.5|28965.7|28930.7|28966.2|28946.2|28931.1|28901.5|91
1654047300000|2022-06-01 01:35:00|28966|28931|28964.1|28944.1|28983.5|28957.4|28961.2|28931|54
1654047600000|2022-06-01 01:40:00|28964.5|28944.5|28971|28951|28973.4|28953.4|28961.5|28941.5|48
1654047900000|2022-06-01 01:45:00|28971.3|28951.3|28972.8|28952.8|28979.3|28959.3|28967.4|28947.4|76
1654048200000|2022-06-01 01:50:00|28972.2|28952.2|28972.8|28952.8|28978.8|28958.8|28968.2|28948.2|52
1654048500000|2022-06-01 01:55:00|28972.5|28952.5|28973.8|28953.8|28973.8|28953.8|28963|28943|49
1654048800000|2022-06-01 02:00:00|28973.2|28953.2|28968.2|28948.2|28979|28959|28966|28946|41
1654049100000|2022-06-01 02:05:00|28967.7|28947.7|28970.8|28950.8|28970.8|28950.8|28967.7|28947.7|21
1654049400000|2022-06-01 02:10:00|28970.3|28950.3|28964.4|28944.4|28970.3|28950.3|28961.3|28941.3|38
1654049700000|2022-06-01 02:15:00|28964|28944|28963.5|28943.5|28967.5|28947.5|28957|28937|41
1654050000000|2022-06-01 02:20:00|28963|28943|28977|28957|28977.1|28957.1|28962.5|28942.5|33
1654050300000|2022-06-01 02:25:00|28976|28956|28977.5|28957.5|28978|28958|28972.5|28952.5|18
1654050600000|2022-06-01 02:30:00|28978|28958|28977.3|28957.3|28979.3|28959.3|28976|28956|23
1654050900000|2022-06-01 02:35:00|28974|28954|28967.2|28947.2|28974|28954|28967.2|28947.2|26
1654051200000|2022-06-01 02:40:00|28967|28947|28973.3|28953.3|28973.3|28953.3|28966.4|28946.4|17
1654051500000|2022-06-01 02:45:00|28974|28954|28983.8|28963.8|28986|28966|28974|28954|47
1654051800000|2022-06-01 02:50:00|28983.3|28963.3|28993.1|28973.1|28993.8|28973.8|28983.3|28963.3|27
1654052100000|2022-06-01 02:55:00|28991.6|28971.6|29003|28983|29003|28983|28987.8|28967.8|65
1654052400000|2022-06-01 03:00:00|29003.5|28983.5|29011|28991|29011.5|28991.5|29002.5|28982.5|50
1654052700000|2022-06-01 03:05:00|29011.5|28991.5|29036.5|29016.5|29041|29021|29011.5|28991.5|55
1654053000000|2022-06-01 03:10:00|29037|29017|29055.5|29020.5|29055.5|29031|29023.8|28985|97
1654053300000|2022-06-01 03:15:00|29055|29020|29054.3|29034.3|29057.5|29034.5|29049.4|29019.5|50
1654053600000|2022-06-01 03:20:00|29054.8|29034.8|29071|29051|29071.4|29051.4|29054.8|29034.8|55
1654053900000|2022-06-01 03:25:00|29071.2|29051.2|29077.3|29057.3|29086.2|29066.2|29068.3|29048.3|82
1654054200000|2022-06-01 03:30:00|29077.2|29057.2|29078.8|29058.8|29085.8|29065.8|29076.7|29056.7|43
1654054500000|2022-06-01 03:35:00|29078.3|29058.3|29079.3|29059.3|29081|29061|29078.3|29058.3|12
1654054800000|2022-06-01 03:40:00|29083|29063|29095.4|29075.4|29099|29079|29083|29063|58
1654055100000|2022-06-01 03:45:00|29093.5|29073.5|29078.1|29058.1|29093.5|29073.5|29075.9|29055.9|54
1654055400000|2022-06-01 03:50:00|29077.6|29057.6|29096.3|29076.3|29099.3|29079.3|29077.6|29057.6|40
1654055700000|2022-06-01 03:55:00|29096.4|29076.4|29108.8|29088.8|29108.8|29088.8|29088.4|29066|82
1654056000000|2022-06-01 04:00:00|29109|29089|29110.6|29090.6|29110.6|29090.6|29108.8|29088.8|18
1654056300000|2022-06-01 04:05:00|29109.8|29089.8|29132.8|29097.8|29133.5|29102.7|29109.3|29089.3|44
1654056600000|2022-06-01 04:10:00|29133.7|29098.7|29139|29104|29156.5|29125.5|29127.1|29098.7|89
1654056900000|2022-06-01 04:15:00|29128.5|29108.5|29111.1|29091.1|29128.5|29108.5|29110.4|29086|55
1654057200000|2022-06-01 04:20:00|29112.1|29092.1|29117.1|29097.1|29117.6|29097.6|29112.1|29092.1|20
1654057500000|2022-06-01 04:25:00|29116.7|29096.7|29104.6|29084.6|29116.7|29096.7|29104.1|29084.1|46
1654057800000|2022-06-01 04:30:00|29104.7|29084.7|29107.1|29087.1|29108|29088|29104.2|29084.2|21
1654058100000|2022-06-01 04:35:00|29106.3|29086.3|29105.6|29085.6|29107.1|29087.1|29102.6|29082.6|15
1654058400000|2022-06-01 04:40:00|29105.8|29085.8|29115.2|29095.2|29115.2|29095.2|29105.8|29085.8|14
1654058700000|2022-06-01 04:45:00|29114.3|29094.3|29120.2|29100.2|29120.2|29100.2|29111.6|29091.6|19
1654059000000|2022-06-01 04:50:00|29120.7|29100.7|29123.2|29103.2|29128.3|29108.3|29120.2|29100.2|29
1654059300000|2022-06-01 04:55:00|29123.7|29103.7|29121.7|29101.7|29125.4|29105.4|29121.7|29101.7|13
1654059600000|2022-06-01 05:00:00|29120.9|29100.9|29117.3|29097.3|29129.2|29101.7|29114.2|29093.7|25
1654059900000|2022-06-01 05:05:00|29116.8|29096.8|29107.7|29087.7|29116.8|29096.8|29107.7|29087.7|20
1654060200000|2022-06-01 05:10:00|29107.2|29087.2|29107.7|29087.7|29107.8|29087.8|29107.2|29087.2|4
1654060500000|2022-06-01 05:15:00|29104.3|29084.3|29104.3|29084.3|29104.8|29084.8|29102.7|29082.7|9
1654060800000|2022-06-01 05:20:00|29104.8|29084.8|29104.5|29084.5|29105.6|29085.6|29099|29079|19
1654061100000|2022-06-01 05:25:00|29103.8|29083.8|29101.4|29081.4|29103.8|29083.8|29101.2|29081.2|11
1654061400000|2022-06-01 05:30:00|29101.7|29081.7|29111.5|29091.5|29117.2|29097.2|29101.4|29081.4|26
1654061700000|2022-06-01 05:35:00|29111.4|29091.4|29124|29104|29124|29104|29111.1|29091.1|22
1654062000000|2022-06-01 05:40:00|29123.3|29103.3|29127.2|29092.2|29135.3|29106.7|29118.7|29092.2|18
1654062300000|2022-06-01 05:45:00|29125.3|29090.3|29127.2|29092.2|29127.2|29092.2|29125.3|29090.3|4
1654062600000|2022-06-01 05:50:00|29124.5|29089.5|29115.5|29080.5|29124.5|29094.5|29113.4|29080.5|8
1654062900000|2022-06-01 05:55:00|29117|29082|29123|29088|29123.9|29088.9|29117|29082|9
1654063200000|2022-06-01 06:00:00|29124.4|29089.4|29121.8|29101.8|29132.3|29112.3|29118|29089.4|54
1654063500000|2022-06-01 06:05:00|29122.3|29102.3|29122.8|29102.8|29126.2|29106.2|29114|29090|53
1654063800000|2022-06-01 06:10:00|29121|29101|29145|29125|29145.8|29125.8|29121|29101|103
1654064100000|2022-06-01 06:15:00|29144|29124|29128.5|29108.5|29146|29124|29123.7|29097.3|77
1654064400000|2022-06-01 06:20:00|29127.5|29107.5|29128.4|29108.4|29133|29113|29127.5|29107.5|30
1654064700000|2022-06-01 06:25:00|29128.1|29108.1|29131.5|29111.5|29137.1|29117.1|29126.5|29106.5|36
1654065000000|2022-06-01 06:30:00|29132.7|29112.7|29127.7|29107.7|29134.2|29114.2|29118.7|29083.7|112
1654065300000|2022-06-01 06:35:00|29126.2|29106.2|29115.2|29095.2|29128.5|29108.5|29115.2|29095.2|77
1654065600000|2022-06-01 06:40:00|29114.2|29094.2|29106.2|29086.2|29121.5|29099.8|29099.4|29079.4|86
1654065900000|2022-06-01 06:45:00|29106.1|29086.1|29105.2|29085.2|29111|29090.6|29102.2|29075.7|35
1654066200000|2022-06-01 06:50:00|29106.2|29086.2|29103.3|29083.3|29107.3|29087.3|29101|29081|18
1654066500000|2022-06-01 06:55:00|29102.7|29082.7|29099|29079|29106|29082.7|29094.7|29068|41
1654066800000|2022-06-01 07:00:00|29099.5|29079.5|29121|29086|29130.5|29100.4|29099.5|29079.5|71
1654067100000|2022-06-01 07:05:00|29120.5|29085.5|29098.7|29078.7|29120.5|29092.8|29098.4|29076.5|86
1654067400000|2022-06-01 07:10:00|29098.2|29078.2|29113.9|29093.9|29113.9|29093.9|29085.8|29065.8|69
1654067700000|2022-06-01 07:15:00|29112.5|29092.5|29108.3|29088.3|29113.8|29093.8|29103.1|29083.1|73
1654068000000|2022-06-01 07:20:00|29107.8|29087.8|29119.6|29099.6|29123.8|29103.8|29102.2|29082.2|112
1654068300000|2022-06-01 07:25:00|29119.7|29099.7|29117.8|29097.8|29119.7|29099.7|29117.3|29097.3|54
1654068600000|2022-06-01 07:30:00|29118.3|29098.3|29116.5|29096.5|29123.8|29103.8|29112.8|29092.8|39
1654068900000|2022-06-01 07:35:00|29117.8|29097.8|29118.8|29098.8|29120|29100|29111.2|29091.2|42
1654069200000|2022-06-01 07:40:00|29118.3|29098.3|29123.3|29103.3|29123.8|29103.8|29117.8|29097.8|18
1654069500000|2022-06-01 07:45:00|29119|29099|29120.7|29100.7|29123.3|29103.3|29118.3|29098.3|29
1654069800000|2022-06-01 07:50:00|29120.2|29100.2|29121.7|29101.7|29124|29104|29120.2|29100.2|15
1654070100000|2022-06-01 07:55:00|29121.2|29101.2|29123|29103|29123.5|29103.5|29119.4|29099.4|8
1654070400000|2022-06-01 08:00:00|29121|29101|29123.1|29103.1|29124.3|29104.3|29119.8|29099.8|21
1654070700000|2022-06-01 08:05:00|29123.6|29103.6|29123.5|29103.5|29123.8|29103.8|29118.4|29098.4|16
1654071000000|2022-06-01 08:10:00|29123.3|29103.3|29129.5|29094.5|29134.2|29107.2|29120.5|29094|23
1654071300000|2022-06-01 08:15:00|29127.5|29107.5|29129|29094|29132|29108.5|29122|29094|18
1654071600000|2022-06-01 08:20:00|29129.5|29094.5|29138.5|29118.5|29143|29118.5|29123|29094.5|27
1654071900000|2022-06-01 08:25:00|29138.4|29118.4|29154|29119|29154|29130.5|29138.4|29118.4|33
1654072200000|2022-06-01 08:30:00|29153.5|29118.5|29145.1|29125.1|29154|29125.6|29137.7|29117|25
1654072500000|2022-06-01 08:35:00|29144.5|29124.5|29148.2|29128.2|29148.5|29128.5|29144.5|29124.5|15
1654072800000|2022-06-01 08:40:00|29149.2|29129.2|29148.5|29128.5|29149.5|29129.5|29148.2|29128.2|7
1654073100000|2022-06-01 08:45:00|29148.7|29128.7|29144.8|29124.8|29153.3|29133.3|29144.8|29124.8|27
1654073400000|2022-06-01 08:50:00|29144.5|29124.5|29144.5|29124.5|29144.5|29124.5|29143.5|29123.5|5
1654073700000|2022-06-01 08:55:00|29144.6|29124.6|29130.8|29110.8|29144.6|29124.6|29129.6|29109.6|58
1654074000000|2022-06-01 09:00:00|29130.7|29110.7|29139.5|29119.5|29139.5|29119.5|29129.1|29109.1|45
1654074300000|2022-06-01 09:05:00|29139|29119|29133.2|29113.2|29139.8|29119.8|29129.5|29109.5|36
1654074600000|2022-06-01 09:10:00|29133.7|29113.7|29128.7|29108.7|29133.7|29113.7|29128.5|29108.5|10
1654074900000|2022-06-01 09:15:00|29128.2|29108.2|29132.5|29112.5|29145|29116.8|29128.2|29104.6|22
1654075200000|2022-06-01 09:20:00|29132.2|29112.2|29133.2|29113.2|29135.8|29115.8|29132.2|29112.2|36
1654075500000|2022-06-01 09:25:00|29132.3|29112.3|29131.1|29111.1|29135.8|29115.8|29129.1|29109.1|13
1654075800000|2022-06-01 09:30:00|29131.5|29111.5|29126.5|29106.5|29132.1|29112.1|29126.5|29106.5|9
1654076100000|2022-06-01 09:35:00|29126.7|29106.7|29126.7|29106.7|29126.7|29106.7|29126.7|29106.7|1
1654076400000|2022-06-01 09:40:00|29126.5|29106.5|29127.5|29107.5|29127.5|29107.5|29122.5|29102.5|22
1654076700000|2022-06-01 09:45:00|29126.1|29106.1|29121.1|29101.1|29126.9|29106.9|29121|29101|24
1654077000000|2022-06-01 09:50:00|29120.6|29100.6|29117.4|29097.4|29120.6|29100.6|29117.1|29097.1|25
1654077300000|2022-06-01 09:55:00|29114.9|29094.9|29115.1|29095.1|29115.1|29095.1|29110.9|29090.9|14
1654077600000|2022-06-01 10:00:00|29114.9|29094.9|29116.6|29096.6|29116.6|29096.6|29114.4|29094.4|20
1654077900000|2022-06-01 10:05:00|29116.4|29096.4|29108.6|29088.6|29116.6|29096.6|29106.5|29086.5|28
1654078200000|2022-06-01 10:10:00|29105.1|29085.1|29113.8|29093.8|29116.5|29094.6|29103.3|29077.1|41
1654078500000|2022-06-01 10:15:00|29114.3|29094.3|29113.8|29093.8|29116.8|29096.8|29113.8|29093.8|24
1654078800000|2022-06-01 10:20:00|29113.3|29093.3|29108.3|29088.3|29114.3|29094.3|29108.3|29088.3|10
1654079100000|2022-06-01 10:25:00|29108.8|29088.8|29108.3|29088.3|29110.8|29090.8|29108.3|29088.3|11
1654079400000|2022-06-01 10:30:00|29108.8|29088.8|29108.3|29088.3|29110.3|29090.3|29108.3|29088.3|8
1654079700000|2022-06-01 10:35:00|29107.8|29087.8|29110.6|29090.6|29111.1|29091.1|29107.7|29087.7|11
1654080000000|2022-06-01 10:40:00|29112.5|29092.5|29111.5|29076.5|29116|29092.5|29103.5|29076|40
1654080300000|2022-06-01 10:45:00|29111.4|29076.4|29111|29076|29112.3|29084.5|29101.3|29075.5|60
1654080600000|2022-06-01 10:50:00|29110.9|29075.9|29106.5|29071.5|29111.2|29082.2|29101|29068.4|81
1654080900000|2022-06-01 10:55:00|29106.8|29071.8|29103.3|29083.3|29107.8|29083.3|29098.3|29071|74
1654081200000|2022-06-01 11:00:00|29102.8|29082.8|29095.4|29075.4|29108.3|29084|29094.8|29066.7|38
1654081500000|2022-06-01 11:05:00|29095.7|29075.7|29111.2|29076.2|29112.5|29086.8|29095.4|29075.4|52
1654081800000|2022-06-01 11:10:00|29112.2|29077.2|29105.4|29085.4|29112.2|29085.5|29105.4|29077.2|22
1654082100000|2022-06-01 11:15:00|29106.8|29086.8|29105.5|29085.5|29113.5|29088|29105.4|29078.5|14
1654082400000|2022-06-01 11:20:00|29105.4|29085.4|29106|29086|29106.8|29086.8|29105.4|29085.4|12
1654082700000|2022-06-01 11:25:00|29101.6|29081.6|29096|29076|29102.3|29081.6|29094.8|29066.1|30
1654083000000|2022-06-01 11:30:00|29096.5|29076.5|29092|29072|29096.5|29076.5|29092|29072|13
1654083300000|2022-06-01 11:35:00|29092.3|29072.3|29094.7|29074.7|29102.9|29082.9|29092.1|29072.1|37
1654083600000|2022-06-01 11:40:00|29094.8|29074.8|29094.7|29074.7|29094.8|29074.8|29094.7|29074.7|12
1654083900000|2022-06-01 11:45:00|29094.8|29074.8|29102.3|29067.3|29102.3|29074.8|29094.7|29066.8|5
1654084200000|2022-06-01 11:50:00|29102.4|29067.4|29102.2|29067.2|29102.4|29073.5|29092.4|29064.8|12
1654084500000|2022-06-01 11:55:00|29097.4|29077.4|29097.4|29077.4|29097.5|29077.5|29097.4|29077.4|15
1654084800000|2022-06-01 12:00:00|29096.2|29076.2|29105.1|29085.1|29109.8|29085.1|29096.1|29073.9|16
1654085100000|2022-06-01 12:05:00|29097.6|29077.6|29089.8|29069.8|29100.1|29080.1|29089.3|29069.3|29
1654085400000|2022-06-01 12:10:00|29090|29070|29087.4|29067.4|29092.5|29072|29080|29055.4|60
1654085700000|2022-06-01 12:15:00|29082.7|29062.7|29080|29060|29093.5|29065.5|29078.3|29058.3|22
1654086000000|2022-06-01 12:20:00|29077.4|29057.4|29074.3|29054.3|29077.5|29057.5|29073.3|29053.3|21
1654086300000|2022-06-01 12:25:00|29073.8|29053.8|29090.3|29055.3|29096.5|29068.6|29073.8|29053.8|27
1654086600000|2022-06-01 12:30:00|29089.9|29054.9|29085.6|29050.6|29089.9|29054.9|29085.6|29050.6|15
1654086900000|2022-06-01 12:35:00|29085.5|29050.5|29075|29055|29085.5|29056.6|29072.1|29050.5|28
1654087200000|2022-06-01 12:40:00|29074.9|29054.9|29076.5|29056.5|29077|29057|29074.8|29054.8|27
1654087500000|2022-06-01 12:45:00|29076|29056|29075|29055|29076.5|29056.5|29074.4|29054.4|19
1654087800000|2022-06-01 12:50:00|29075.1|29055.1|29069.7|29049.7|29080.5|29055.1|29069.7|29045|20
1654088100000|2022-06-01 12:55:00|29069.6|29049.6|29070.7|29035.7|29073.3|29050.3|29062.5|29035.7|23
1654088400000|2022-06-01 13:00:00|29070.5|29035.5|29070.8|29035.8|29074.5|29039.5|29070.3|29035.3|17
1654088700000|2022-06-01 13:05:00|29062.3|29042.3|29070.8|29035.8|29070.8|29042.3|29061.8|29035.6|8
1654089000000|2022-06-01 13:10:00|29071.5|29036.5|29064.2|29044.2|29071.5|29044.2|29062.3|29035.3|9
1654089300000|2022-06-01 13:15:00|29071.3|29036.3|29069.2|29034.2|29072.2|29037.2|29069.2|29034.2|9
1654089600000|2022-06-01 13:20:00|29068.2|29033.2|29061|29041|29068.2|29042.2|29060.8|29032.7|16
1654089900000|2022-06-01 13:25:00|29060|29040|29067|29047|29071.5|29047|29059.2|29034.9|22
1654090200000|2022-06-01 13:30:00|29075.5|29040.5|29058.9|29038.9|29075.5|29047|29054.5|29034.5|9
1654090500000|2022-06-01 13:35:00|29058.4|29038.4|29062.9|29042.9|29065|29045|29057|29037|19
1654090800000|2022-06-01 13:40:00|29064|29044|29081|29046|29083.5|29051.2|29062.9|29040|45
1654091100000|2022-06-01 13:45:00|29081.4|29046.4|29099.5|29064.5|29100.9|29074.2|29073.5|29046.4|23
1654091400000|2022-06-01 13:50:00|29099.7|29064.7|29095|29060|29106|29082.5|29089.5|29054.5|42
1654091700000|2022-06-01 13:55:00|29087.5|29067.5|29096.5|29061.5|29096.5|29067.5|29087.1|29058.5|8
1654092000000|2022-06-01 14:00:00|29097.5|29062.5|29105.9|29085.9|29120.3|29093.1|29097.5|29062.5|73
1654092300000|2022-06-01 14:05:00|29108.4|29088.4|29153|29118|29157|29122|29104.5|29084.5|70
1654092600000|2022-06-01 14:10:00|29154|29119|29152|29117|29156|29121|29146|29111|22
1654092900000|2022-06-01 14:15:00|29152.5|29117.5|29147|29127|29154.5|29127|29142|29114.5|17
1654093200000|2022-06-01 14:20:00|29146.5|29126.5|29145|29125|29155.5|29129.5|29145|29120.5|5
1654093500000|2022-06-01 14:25:00|29144|29124|29148.5|29128.5|29148.5|29128.5|29143.5|29123.5|19
1654093800000|2022-06-01 14:30:00|29148|29128|29131.8|29111.8|29148|29128|29130.1|29110.1|27
1654094100000|2022-06-01 14:35:00|29131.7|29111.7|29132.6|29097.6|29143.6|29116.1|29122.9|29097.5|62
1654094400000|2022-06-01 14:40:00|29124.2|29104.2|29131.5|29111.5|29137.9|29117.9|29123.1|29103.1|32
1654094700000|2022-06-01 14:45:00|29131|29111|29134.1|29114.1|29134.1|29114.1|29130.5|29110.5|12
1654095000000|2022-06-01 14:50:00|29133.5|29113.5|29139|29119|29142|29119.3|29133.5|29107|23
1654095300000|2022-06-01 14:55:00|29133.8|29113.8|29128.9|29108.9|29148.6|29123.4|29127.4|29098.9|53
1654095600000|2022-06-01 15:00:00|29129.1|29109.1|29138.1|29103.1|29140.5|29110.4|29128.1|29099.1|28
1654095900000|2022-06-01 15:05:00|29137.6|29102.6|29133|29113|29139.1|29113.1|29132.5|29102.1|15
1654096200000|2022-06-01 15:10:00|29137.5|29117.5|29142.9|29122.9|29143.9|29123.9|29137.5|29117.5|23
1654096500000|2022-06-01 15:15:00|29143.2|29123.2|29147.4|29127.4|29148.5|29128.5|29143.2|29123.2|24
1654096800000|2022-06-01 15:20:00|29146.9|29126.9|29147.7|29127.7|29148.2|29128.2|29146.9|29126.9|12
1654097100000|2022-06-01 15:25:00|29148.2|29128.2|29146.9|29126.9|29151.1|29131.1|29146.9|29126.9|15
1654097400000|2022-06-01 15:30:00|29147.4|29127.4|29147.4|29127.4|29148|29128|29147.4|29127.4|4
1654097700000|2022-06-01 15:35:00|29147.2|29127.2|29148.5|29128.5|29149|29129|29146.7|29126.7|12
1654098000000|2022-06-01 15:40:00|29149|29129|29153.9|29133.9|29155|29135|29149|29129|6
1654098300000|2022-06-01 15:45:00|29150.1|29130.1|29173|29138|29173|29138|29149.9|29129.9|23
1654098600000|2022-06-01 15:50:00|29171.5|29136.5|29161|29141|29173|29143.5|29159.5|29136.5|7
1654098900000|2022-06-01 15:55:00|29161.5|29141.5|29171.5|29136.5|29174|29147.7|29159|29136.5|25
1654099200000|2022-06-01 16:00:00|29163.7|29143.7|29174|29139|29174|29143.7|29163.2|29132.5|15
1654099500000|2022-06-01 16:05:00|29174.5|29139.5|29167.9|29132.9|29174.5|29143.7|29158.5|29132.9|17
1654099800000|2022-06-01 16:10:00|29168|29133|29170.6|29135.6|29171|29136|29168|29133|4
1654100100000|2022-06-01 16:15:00|29171|29136|29165.1|29145.1|29171|29145.5|29159.5|29136|7
1654100400000|2022-06-01 16:20:00|29164.5|29144.5|29154|29134|29164.5|29144.5|29154|29134|14
1654100700000|2022-06-01 16:25:00|29153.9|29133.9|29156|29136|29157.1|29137.1|29153.5|29133.5|10
1654101000000|2022-06-01 16:30:00|29156.1|29136.1|29147|29112|29156.1|29136.1|29137.3|29109|36
1654101300000|2022-06-01 16:35:00|29145|29110|29145.6|29110.6|29155|29120|29143.5|29108.5|13
1654101600000|2022-06-01 16:40:00|29146|29111|29133.5|29098.5|29149.6|29119.1|29122.1|29088.4|28
1654101900000|2022-06-01 16:45:00|29134|29099|29140|29105|29142.5|29107.5|29132.9|29097.9|27
1654102200000|2022-06-01 16:50:00|29140.6|29105.6|29140|29105|29141.5|29106.5|29140|29105|5
1654102500000|2022-06-01 16:55:00|29139.6|29104.6|29139.6|29104.6|29139.6|29104.6|29139.6|29104.6|1
1654102800000|2022-06-01 17:00:00|29137|29102|29139.6|29104.6|29140|29105|29137|29102|5
1654103100000|2022-06-01 17:05:00|29135.5|29115.5|29147.9|29112.9|29147.9|29115.5|29135.5|29107.5|21
1654103400000|2022-06-01 17:10:00|29147.5|29112.5|29147.5|29112.5|29148|29113|29147.5|29112.5|6
1654103700000|2022-06-01 17:15:00|29146|29111|29146.5|29111.5|29146.5|29111.5|29146|29111|2
1654104900000|2022-06-01 17:35:00|29127.5|29107.5|29145.6|29110.6|29145.6|29110.6|29127.5|29100|7
1654105200000|2022-06-01 17:40:00|29140.6|29105.6|29135.6|29100.6|29140.7|29113.2|29133.1|29098.1|11
1654105500000|2022-06-01 17:45:00|29135.5|29100.5|29138.8|29103.8|29139.6|29104.6|29134.1|29099.1|11
1654105800000|2022-06-01 17:50:00|29138.3|29103.3|29138.3|29103.3|29138.8|29103.8|29138.3|29103.3|5
1654106100000|2022-06-01 17:55:00|29138.8|29103.8|29127|29092|29138.8|29103.8|29127|29092|14
1654106400000|2022-06-01 18:00:00|29129.8|29094.8|29135.6|29100.6|29139.6|29104.6|29117.6|29094.8|15
1654107000000|2022-06-01 18:10:00|29135.5|29100.5|29133.8|29098.8|29135.5|29100.5|29133.8|29098.8|2
1654107300000|2022-06-01 18:15:00|29122.8|29087.8|29137.6|29102.6|29137.6|29102.6|29111.8|29076.8|14
1654107600000|2022-06-01 18:20:00|29138.6|29103.6|29138.6|29103.6|29138.6|29103.6|29138.6|29103.6|1
1654108500000|2022-06-01 18:35:00|29138.5|29103.5|29135.8|29100.8|29138.6|29103.6|29135.8|29100.8|4
1654108800000|2022-06-01 18:40:00|29138.6|29103.6|29139.8|29104.8|29144.6|29109.6|29136.8|29101.8|5
1654109400000|2022-06-01 18:50:00|29135.8|29100.8|29137.6|29102.6|29137.6|29102.6|29135.8|29100.8|2
1654109700000|2022-06-01 18:55:00|29137|29102|29137|29102|29137|29102|29137|29102|1
1654129800000|2022-06-02 00:30:00|29194|29152|29188|29146|29194|29152|29187|29145|6
1654130100000|2022-06-02 00:35:00|29188.4|29146.4|29188.4|29146.4|29188.4|29146.4|29188.4|29146.4|1
1654130700000|2022-06-02 00:45:00|29187|29145|29188|29146|29188.4|29146.4|29187|29145|7
1654131000000|2022-06-02 00:50:00|29188.4|29146.4|29184|29142|29191|29149|29184|29142|5
1654131300000|2022-06-02 00:55:00|29189|29147|29187|29145|29189|29147|29182.8|29140.8|5
1654131600000|2022-06-02 01:00:00|29184.8|29142.8|29202.3|29167.3|29210.7|29185.2|29184.8|29142.8|42
1654131900000|2022-06-02 01:05:00|29202.4|29167.4|29203.5|29168.5|29205|29170|29199.3|29164.3|31
1654132200000|2022-06-02 01:10:00|29201.2|29166.2|29175|29140|29201.2|29166.2|29172|29137|92
1654132500000|2022-06-02 01:15:00|29174.5|29139.5|29203|29168|29203|29168|29174.5|29139.5|32
1654132800000|2022-06-02 01:20:00|29202.5|29167.5|29207.5|29187.5|29211|29187.5|29182|29151|69
1654133100000|2022-06-02 01:25:00|29209|29189|29215|29195|29222.5|29202.5|29209|29189|41
1654133400000|2022-06-02 01:30:00|29214.5|29194.5|29212.5|29192.5|29220|29195|29211.4|29185|20
1654133700000|2022-06-02 01:35:00|29213.4|29193.4|29211.1|29191.1|29222|29202|29206.1|29186.1|44
1654134000000|2022-06-02 01:40:00|29211|29191|29211.3|29191.3|29213.4|29193.4|29211|29191|30
1654134300000|2022-06-02 01:45:00|29211.6|29191.6|29213.2|29193.2|29217.7|29197.7|29211.4|29191.4|56
1654134600000|2022-06-02 01:50:00|29214.2|29194.2|29217.8|29197.8|29223|29198.2|29214.2|29187.7|23
1654134900000|2022-06-02 01:55:00|29218.3|29198.3|29238.5|29218.5|29238.5|29218.5|29217.7|29197.7|36
1654135200000|2022-06-02 02:00:00|29242.1|29222.1|29258.2|29238.2|29262.1|29242.1|29242.1|29222.1|93
1654135500000|2022-06-02 02:05:00|29255.1|29235.1|29260.2|29240.2|29277.5|29249.2|29253.8|29233.8|47
1654135800000|2022-06-02 02:10:00|29260.7|29240.7|29253.2|29233.2|29264.4|29244.4|29253|29233|33
1654136100000|2022-06-02 02:15:00|29252.7|29232.7|29243.6|29223.6|29252.7|29232.7|29232|29197.5|58
1654136400000|2022-06-02 02:20:00|29243.8|29223.8|29254.8|29234.8|29255.3|29235.3|29242.7|29222.7|48
1654136700000|2022-06-02 02:25:00|29252.2|29232.2|29260.1|29240.1|29263.1|29243.1|29246.5|29226|32
1654137000000|2022-06-02 02:30:00|29260.5|29240.5|29267|29247|29268.1|29248.1|29252.8|29232.8|55
1654137300000|2022-06-02 02:35:00|29269.6|29249.6|29292.5|29272.5|29293.4|29273.4|29269.6|29249.6|41
1654137600000|2022-06-02 02:40:00|29294.3|29274.3|29335.8|29315.8|29335.8|29315.8|29285.9|29265|143
1654137900000|2022-06-02 02:45:00|29335.2|29315.2|29338.5|29318.5|29348.8|29325.6|29333.4|29306.9|59
1654138200000|2022-06-02 02:50:00|29342.5|29322.5|29341.5|29321.5|29357.9|29330.7|29337.8|29317.8|92
1654138500000|2022-06-02 02:55:00|29341.3|29321.3|29357.9|29337.9|29362.9|29341.5|29340.8|29318.6|80
1654138800000|2022-06-02 03:00:00|29357.4|29337.4|29342.2|29322.2|29358|29338|29339.5|29317|71
1654139100000|2022-06-02 03:05:00|29341.8|29321.8|29347.7|29327.7|29347.8|29327.8|29336.3|29316.3|33
1654139400000|2022-06-02 03:10:00|29346.2|29326.2|29338.5|29318.5|29360|29340|29338.2|29318.2|47
1654139700000|2022-06-02 03:15:00|29338.3|29318.3|29338.8|29318.8|29340.3|29320.3|29331.5|29311.5|28
1654140000000|2022-06-02 03:20:00|29335.4|29315.4|29318.4|29298.4|29335.4|29315.4|29312.2|29292.2|68
1654140300000|2022-06-02 03:25:00|29318.2|29298.2|29316.2|29296.2|29318.2|29298.2|29303.4|29283.4|58
1654140600000|2022-06-02 03:30:00|29313.4|29293.4|29313.5|29293.5|29315.5|29295.5|29310.7|29290.7|22
1654140900000|2022-06-02 03:35:00|29313.2|29293.2|29314.2|29294.2|29314.5|29294.5|29313.2|29293.2|6
1654141200000|2022-06-02 03:40:00|29313.2|29293.2|29319.5|29299.5|29320|29300|29313.2|29293.2|14
1654141500000|2022-06-02 03:45:00|29318.5|29298.5|29323.9|29303.9|29324.3|29304.3|29313.5|29293.5|30
1654141800000|2022-06-02 03:50:00|29324.1|29304.1|29324|29304|29324.3|29304.3|29323.9|29303.9|8
1654142100000|2022-06-02 03:55:00|29324.3|29304.3|29324|29304|29324.8|29304.8|29324|29304|6
1654142400000|2022-06-02 04:00:00|29324.3|29304.3|29324.3|29304.3|29324.8|29304.8|29324.3|29304.3|3
1654142700000|2022-06-02 04:05:00|29324.8|29304.8|29324.3|29304.3|29324.8|29304.8|29324.3|29304.3|2
1654143000000|2022-06-02 04:10:00|29324.8|29304.8|29323.4|29303.4|29324.8|29304.8|29323.4|29303.4|7
1654143600000|2022-06-02 04:20:00|29324.3|29304.3|29318.8|29298.8|29324.3|29304.3|29318.8|29298.8|7
1654143900000|2022-06-02 04:25:00|29319.3|29299.3|29329.4|29294.4|29329.4|29301.6|29319.3|29293.9|8
1654144200000|2022-06-02 04:30:00|29329.5|29294.5|29323.4|29303.4|29329.5|29305.2|29323.4|29294.5|4
1654144500000|2022-06-02 04:35:00|29323.2|29303.2|29318.5|29298.5|29327.9|29304.3|29318.4|29292.5|16
1654144800000|2022-06-02 04:40:00|29318.4|29298.4|29328.4|29293.4|29328.4|29303.2|29318.4|29293|9
1654145100000|2022-06-02 04:45:00|29328.9|29293.9|29323.2|29303.2|29329.4|29303.4|29323.2|29293.9|4
1654145400000|2022-06-02 04:50:00|29323|29303|29320.9|29300.9|29323|29303|29320.3|29300.3|6
1654145700000|2022-06-02 04:55:00|29328|29293|29323|29303|29329|29303.4|29323|29293|11
1654146300000|2022-06-02 05:05:00|29326.4|29306.4|29333.2|29298.2|29333.4|29308.5|29323.4|29298|25
1654146600000|2022-06-02 05:10:00|29323.4|29303.4|29328|29308|29328|29308|29323.4|29303.4|4
1654146900000|2022-06-02 05:15:00|29327.8|29307.8|29338.4|29318.4|29344.1|29318.4|29327.8|29307|32
1654147200000|2022-06-02 05:20:00|29337.7|29317.7|29343.5|29308.5|29343.5|29317.7|29332|29302.5|25
1654147500000|2022-06-02 05:25:00|29333.4|29313.4|29345.6|29310.6|29345.6|29316.2|29333.4|29310.1|6
1654148100000|2022-06-02 05:35:00|29343.7|29308.7|29343.7|29308.7|29343.7|29308.7|29343.7|29308.7|1
1654148400000|2022-06-02 05:40:00|29345.6|29310.6|29328.5|29308.5|29345.6|29316|29328|29301.5|26
1654148700000|2022-06-02 05:45:00|29327.4|29307.4|29328.4|29308.4|29338|29313.4|29327.4|29303|14
1654149000000|2022-06-02 05:50:00|29328.2|29308.2|29315.7|29295.7|29328.2|29308.2|29309.2|29289.2|45
1654149300000|2022-06-02 05:55:00|29316|29296|29330|29295|29330.5|29303.4|29313.4|29293.4|27
1654149600000|2022-06-02 06:00:00|29329|29294|29319.9|29299.9|29329|29303.4|29316.6|29293.5|44
1654149900000|2022-06-02 06:05:00|29326.9|29291.9|29316.9|29281.9|29327.3|29297.9|29308.9|29281.9|25
1654150200000|2022-06-02 06:10:00|29317.4|29282.4|29322.4|29302.4|29323.4|29302.4|29310|29281.9|22
1654150500000|2022-06-02 06:15:00|29321.7|29301.7|29321.5|29301.5|29321.7|29301.7|29321.5|29301.5|2
1654150800000|2022-06-02 06:20:00|29322|29302|29322|29287|29322|29302|29312.6|29287|24
1654151100000|2022-06-02 06:25:00|29321.7|29286.7|29298.3|29278.3|29321.7|29295.6|29296.5|29276.5|53
1654151400000|2022-06-02 06:30:00|29297.8|29277.8|29297.2|29277.2|29300.7|29280.7|29297|29277|27
1654151700000|2022-06-02 06:35:00|29297|29277|29297.8|29277.8|29299|29279|29290.5|29270.5|33
1654152000000|2022-06-02 06:40:00|29298|29278|29304.7|29284.7|29329.3|29294.3|29298|29272|52
1654152300000|2022-06-02 06:45:00|29302|29282|29305|29285|29312.7|29285.7|29297.2|29271.7|33
1654152600000|2022-06-02 06:50:00|29312|29277|29299.7|29279.7|29312|29282.4|29292|29272|46
1654152900000|2022-06-02 06:55:00|29300.2|29280.2|29301.7|29281.7|29309.7|29289.7|29297.4|29272|44
1654153200000|2022-06-02 07:00:00|29302|29282|29298.1|29278.1|29308.3|29288.3|29297.3|29277.3|36
1654153500000|2022-06-02 07:05:00|29298|29278|29295.8|29275.8|29298.1|29278.1|29295|29275|19
1654153800000|2022-06-02 07:10:00|29296.3|29276.3|29291.2|29271.2|29296.3|29276.3|29289.3|29269.3|11
1654154100000|2022-06-02 07:15:00|29292.2|29272.2|29297.2|29277.2|29298.5|29278.5|29292.2|29272.2|22
1654154400000|2022-06-02 07:20:00|29298|29278|29296.7|29276.7|29298|29278|29296.7|29276.7|4
1654154700000|2022-06-02 07:25:00|29295.9|29275.9|29296.3|29276.3|29301.7|29281.7|29295.4|29275.4|24
1654155000000|2022-06-02 07:30:00|29296.7|29276.7|29297.8|29277.8|29298.3|29278.3|29296.5|29276.5|9
1654155300000|2022-06-02 07:35:00|29298.3|29278.3|29287|29267|29301.8|29281.8|29287|29263|36
1654155600000|2022-06-02 07:40:00|29285.5|29265.5|29262.3|29242.3|29285.5|29265.5|29261.3|29241.3|63
1654155900000|2022-06-02 07:45:00|29262.1|29242.1|29257.2|29237.2|29267.7|29242.1|29247.7|29219.7|45
1654156200000|2022-06-02 07:50:00|29258.3|29238.3|29257.3|29237.3|29270|29245|29257.3|29234.5|21
1654156500000|2022-06-02 07:55:00|29257.4|29237.4|29281.8|29246.8|29282.5|29256.2|29254.9|29234.9|34
1654156800000|2022-06-02 08:00:00|29281.3|29246.3|29271.5|29236.5|29281.5|29246.5|29264.4|29236|8
1654157100000|2022-06-02 08:05:00|29264.4|29244.4|29257.5|29237.5|29267.5|29244.4|29257.5|29230.5|12
1654157400000|2022-06-02 08:10:00|29258|29238|29270.9|29235.9|29270.9|29246|29257.4|29231.8|26
1654157700000|2022-06-02 08:15:00|29269.4|29234.4|29257.3|29237.3|29270.4|29242.3|29257.3|29232.3|10
1654158000000|2022-06-02 08:20:00|29255.9|29235.9|29246.9|29211.9|29257.3|29237.3|29236.8|29209.2|39
1654158300000|2022-06-02 08:25:00|29237.3|29217.3|29241.6|29221.6|29242.3|29222.3|29231.8|29205.9|25
1654158600000|2022-06-02 08:30:00|29241.4|29221.4|29186|29151|29245|29221.4|29186|29151|58
1654158900000|2022-06-02 08:35:00|29184.5|29149.5|29210|29175|29231.7|29189.7|29176.6|29141.6|124
1654159200000|2022-06-02 08:40:00|29209.5|29174.5|29211.5|29176.5|29215.5|29180.5|29209.5|29174.5|33
1654159500000|2022-06-02 08:45:00|29212|29177|29217|29182|29224.6|29189.6|29212|29177|24
1654159800000|2022-06-02 08:50:00|29217.5|29182.5|29231.3|29196.3|29256.4|29221.4|29212.5|29182.5|86
1654160100000|2022-06-02 08:55:00|29231.1|29196.1|29243.5|29208.5|29245|29210|29228.8|29193.8|32
1654160400000|2022-06-02 09:00:00|29244|29209|29249.5|29214.5|29250.5|29215.5|29241.5|29206.5|50
1654160700000|2022-06-02 09:05:00|29250|29215|29255|29220|29260.5|29225.5|29250|29215|27
1654161000000|2022-06-02 09:10:00|29255.5|29220.5|29250.5|29215.5|29255.5|29220.5|29248|29213|21
1654161300000|2022-06-02 09:15:00|29250|29215|29247|29212|29250.5|29215.5|29246.5|29211.5|31
1654161600000|2022-06-02 09:20:00|29246.5|29211.5|29239|29204|29246.5|29211.5|29226.5|29191.5|52
1654161900000|2022-06-02 09:25:00|29238.5|29203.5|29238|29203|29239|29204|29237|29202|11
1654162200000|2022-06-02 09:30:00|29238.5|29203.5|29238.5|29203.5|29240|29213.5|29229|29203|21
1654162500000|2022-06-02 09:35:00|29238|29203|29242|29207|29247|29212|29237|29202|11
1654162800000|2022-06-02 09:40:00|29242.5|29207.5|29243|29208|29243|29208|29242.5|29207.5|4
1654163100000|2022-06-02 09:45:00|29243.5|29208.5|29243|29208|29245.5|29210.5|29241.5|29206.5|18
1654163400000|2022-06-02 09:50:00|29250.5|29215.5|29249|29214|29253|29218|29248.5|29213.5|19
1654163700000|2022-06-02 09:55:00|29248.5|29213.5|29250|29215|29250|29215|29246.5|29211.5|10
1654164000000|2022-06-02 10:00:00|29249.5|29214.5|29246.5|29211.5|29249.5|29214.5|29246.5|29211.5|7
1654164300000|2022-06-02 10:05:00|29247|29212|29247|29212|29249|29214|29243|29208|96
1654164600000|2022-06-02 10:10:00|29245|29210|29249.5|29214.5|29249.5|29220|29237.5|29208.5|117
1654164900000|2022-06-02 10:15:00|29249|29214|29246.5|29211.5|29249|29221.5|29237|29209|14
1654165200000|2022-06-02 10:20:00|29247|29212|29246|29211|29247|29212|29246|29211|7
1654165500000|2022-06-02 10:25:00|29247|29212|29263.5|29228.5|29263.5|29228.5|29247|29212|30
1654165800000|2022-06-02 10:30:00|29263|29228|29259.5|29224.5|29264.5|29229.5|29259|29224|17
1654166100000|2022-06-02 10:35:00|29259|29224|29259|29224|29262|29227|29254|29219|14
1654166400000|2022-06-02 10:40:00|29259.5|29224.5|29249|29214|29259.5|29224.5|29247|29212|26
1654166700000|2022-06-02 10:45:00|29248.5|29213.5|29251|29216|29252|29217|29248.5|29213.5|17
1654167000000|2022-06-02 10:50:00|29250.5|29215.5|29251|29216|29251|29216|29250.5|29215.5|2
1654167600000|2022-06-02 11:00:00|29251.5|29216.5|29252|29217|29252|29217|29251.5|29216.5|2
1654167900000|2022-06-02 11:05:00|29251.5|29216.5|29251.5|29216.5|29251.5|29216.5|29251.5|29216.5|1
1654168200000|2022-06-02 11:10:00|29253.5|29218.5|29254|29219|29254.5|29219.5|29253.5|29218.5|4
1654168500000|2022-06-02 11:15:00|29255|29220|29255|29220|29259|29224|29253|29218|43
1654168800000|2022-06-02 11:20:00|29254.5|29219.5|29251.5|29216.5|29255.5|29220.5|29250.5|29215.5|7
1654169100000|2022-06-02 11:25:00|29250.5|29215.5|29245|29210|29250.5|29215.5|29242.5|29207.5|21
1654169400000|2022-06-02 11:30:00|29245.5|29210.5|29245.5|29210.5|29246|29211|29244.5|29209.5|19
1654169700000|2022-06-02 11:35:00|29246|29211|29246|29211|29248|29213|29245.5|29210.5|18
1654170000000|2022-06-02 11:40:00|29245.5|29210.5|29245.5|29210.5|29245.5|29210.5|29245|29210|5
1654170300000|2022-06-02 11:45:00|29245|29210|29247.5|29212.5|29247.5|29212.5|29245|29210|5
1654170600000|2022-06-02 11:50:00|29247|29212|29248|29213|29248|29213|29247|29212|15
1654170900000|2022-06-02 11:55:00|29247.5|29212.5|29244|29209|29247.5|29212.5|29243.5|29208.5|15
1654171200000|2022-06-02 12:00:00|29243|29208|29239|29204|29243|29208|29238.5|29203.5|10
1654171500000|2022-06-02 12:05:00|29241|29206|29226.4|29206.4|29241|29206.4|29226.4|29206|2
1654171800000|2022-06-02 12:10:00|29226.5|29206.5|29239.5|29204.5|29241|29213.5|29226.5|29200.2|10
1654172100000|2022-06-02 12:15:00|29238|29203|29233.1|29213.1|29241|29213.1|29227.4|29199.9|40
1654172400000|2022-06-02 12:20:00|29241.3|29206.3|29233.1|29213.1|29241.3|29213.1|29231.3|29205.6|6
1654172700000|2022-06-02 12:25:00|29232.4|29212.4|29240.5|29205.5|29240.5|29213.1|29226.4|29204|20
1654173000000|2022-06-02 12:30:00|29241.8|29206.8|29240.6|29205.6|29241.9|29216|29233.1|29205.5|11
1654173300000|2022-06-02 12:35:00|29241.9|29206.9|29239|29204|29241.9|29214.4|29227.5|29202.7|32
1654173600000|2022-06-02 12:40:00|29240.9|29205.9|29236.5|29216.5|29240.9|29216.5|29232.4|29205.9|8
1654173900000|2022-06-02 12:45:00|29235|29215|29237.1|29217.1|29249|29223.1|29230.4|29201.9|59
1654174200000|2022-06-02 12:50:00|29236.5|29216.5|29231.1|29211.1|29238.5|29216.5|29222.5|29201.5|50
1654174500000|2022-06-02 12:55:00|29234.5|29214.5|29231.1|29211.1|29245.5|29214.5|29227.5|29207.3|29
1654174800000|2022-06-02 13:00:00|29231|29211|29241.4|29206.4|29241.4|29216|29231|29203.5|8
1654175100000|2022-06-02 13:05:00|29230.5|29210.5|29220.9|29185.9|29235.5|29210.5|29220.9|29185.9|11
1654175400000|2022-06-02 13:10:00|29219.9|29184.9|29197.5|29177.5|29219.9|29184.9|29197|29176|31
1654175700000|2022-06-02 13:15:00|29202|29182|29202|29182|29212|29192|29197.5|29177.5|27
1654176000000|2022-06-02 13:20:00|29205.6|29185.6|29203.6|29183.6|29206.1|29186.1|29201.1|29181.1|15
1654176300000|2022-06-02 13:25:00|29203.9|29183.9|29201|29181|29209.4|29189.4|29201|29181|21
1654176600000|2022-06-02 13:30:00|29203|29183|29203|29183|29214.1|29193|29203|29178.4|26
1654176900000|2022-06-02 13:35:00|29202|29182|29213.6|29178.6|29213.6|29186.1|29202|29177.6|10
1654177500000|2022-06-02 13:45:00|29212.6|29177.6|29214.6|29179.6|29233.1|29198.5|29205.6|29177.6|42
1654177800000|2022-06-02 13:50:00|29214|29179|29214.1|29179.1|29214.1|29179.1|29214|29179|2
1654178100000|2022-06-02 13:55:00|29215.3|29180.3|29215.5|29180.5|29215.5|29186.8|29206.8|29179.1|6
1654178400000|2022-06-02 14:00:00|29207.5|29187.5|29206.1|29186.1|29208|29188|29206.1|29186.1|4
1654178700000|2022-06-02 14:05:00|29203.5|29183.5|29197.5|29177.5|29203.5|29183.5|29197.5|29177.5|5
1654179000000|2022-06-02 14:10:00|29198|29178|29190|29170|29198|29178|29187.5|29167.5|36
1654179300000|2022-06-02 14:15:00|29189.5|29169.5|29199.8|29164.8|29208.2|29176.2|29188.7|29160.7|22
1654179600000|2022-06-02 14:20:00|29199.7|29164.7|29212.9|29177.9|29217|29182|29195.3|29163.7|25
1654179900000|2022-06-02 14:25:00|29210.5|29175.5|29202|29167|29210.5|29175.5|29202|29167|12
1654180200000|2022-06-02 14:30:00|29202.1|29167.1|29200|29165|29202.1|29167.1|29200|29165|6
1654180500000|2022-06-02 14:35:00|29191.6|29171.6|29192.1|29172.1|29192.1|29172.1|29191.6|29171.6|3
1654180800000|2022-06-02 14:40:00|29191.6|29171.6|29191.6|29171.6|29191.6|29171.6|29191.6|29171.6|1
1654181100000|2022-06-02 14:45:00|29189|29169|29191|29171|29191.6|29171.6|29189|29169|4
1654181400000|2022-06-02 14:50:00|29192|29172|29192.1|29172.1|29192.1|29172.1|29191.6|29171.6|3
1654181700000|2022-06-02 14:55:00|29188.5|29168.5|29188.5|29168.5|29188.5|29168.5|29188.5|29168.5|1
1654182000000|2022-06-02 15:00:00|29193.6|29173.6|29188.4|29168.4|29201.4|29177.6|29185|29165|32
1654182300000|2022-06-02 15:05:00|29183|29163|29191|29156|29192.5|29168|29173.4|29146.9|97
1654182600000|2022-06-02 15:10:00|29190.7|29155.7|29183.1|29148.1|29192.5|29157.5|29171.8|29144.3|37
1654182900000|2022-06-02 15:15:00|29182.6|29147.6|29166.2|29146.2|29187.4|29154.7|29165.2|29144.2|29
1654183200000|2022-06-02 15:20:00|29165.2|29145.2|29166.8|29131.8|29172.8|29145.7|29154.6|29126.2|41
1654183500000|2022-06-02 15:25:00|29153.8|29133.8|29146.4|29111.4|29157.8|29133.8|29134.4|29102.7|24
1654183800000|2022-06-02 15:30:00|29147.4|29112.4|29161.4|29126.4|29161.4|29126.4|29147.4|29112.4|9
1654184100000|2022-06-02 15:35:00|29161.3|29126.3|29165.4|29130.4|29165.4|29130.4|29161.3|29126.3|8
1654184400000|2022-06-02 15:40:00|29147.2|29112.2|29151.4|29116.4|29153.4|29118.4|29144.4|29109.4|13
1654184700000|2022-06-02 15:45:00|29151.2|29116.2|29151.3|29116.3|29160.3|29125.3|29150.2|29115.2|6
1654185000000|2022-06-02 15:50:00|29126.8|29106.8|29132.3|29097.3|29132.3|29106.8|29124.3|29089.3|15
1654185300000|2022-06-02 15:55:00|29154.4|29119.4|29151.3|29116.3|29154.4|29119.4|29147.3|29112.3|15
1654185600000|2022-06-02 16:00:00|29159.3|29124.3|29159.4|29124.4|29159.4|29124.4|29159.3|29124.3|2
1654185900000|2022-06-02 16:05:00|29158.2|29123.2|29149.2|29114.2|29158.2|29123.2|29149.2|29114.2|7
1654186200000|2022-06-02 16:10:00|29141.3|29106.3|29146.3|29111.3|29146.3|29111.3|29140.2|29105.2|4
1654186800000|2022-06-02 16:20:00|29143.2|29108.2|29146.3|29111.3|29146.3|29111.3|29143.2|29108.2|2
1654187100000|2022-06-02 16:25:00|29144.5|29109.5|29134.5|29099.5|29144.5|29109.5|29134.5|29099.5|7
1654187400000|2022-06-02 16:30:00|29134.6|29099.6|29140.5|29105.5|29141|29106|29134.5|29099.5|7
1654188900000|2022-06-02 16:55:00|29142|29107|29142.5|29107.5|29142.5|29107.5|29142|29107|2
1654189200000|2022-06-02 17:00:00|29135|29100|29140.5|29105.5|29140.5|29105.5|29135|29100|3
1654191000000|2022-06-02 17:30:00|29146|29111|29141|29106|29146|29111|29141|29106|4
1654191900000|2022-06-02 17:45:00|29135.2|29100.2|29133|29098|29136|29101|29133|29098|4
1654192200000|2022-06-02 17:50:00|29132.8|29097.8|29130.2|29095.2|29132.8|29097.8|29130.2|29095.2|2
1654192500000|2022-06-02 17:55:00|29133|29098|29129.5|29094.5|29133|29098|29129.5|29094.5|4
1654192800000|2022-06-02 18:00:00|29144|29109|29132|29097|29145|29110|29132|29097|6
1654193100000|2022-06-02 18:05:00|29133|29098|29130.5|29095.5|29133|29098|29130.5|29095.5|2
1654193400000|2022-06-02 18:10:00|29133|29098|29130.5|29095.5|29133|29098|29130.5|29095.5|2
1654193700000|2022-06-02 18:15:00|29129.5|29094.5|29129.5|29094.5|29129.5|29094.5|29129.5|29094.5|1
1654194000000|2022-06-02 18:20:00|29130.5|29095.5|29130.5|29095.5|29130.5|29095.5|29130.5|29095.5|1
1654194900000|2022-06-02 18:35:00|29129.5|29094.5|29128.5|29093.5|29129.5|29094.5|29128.5|29093.5|2
1654195200000|2022-06-02 18:40:00|29129|29094|29129|29094|29129|29094|29129|29094|1
1654195800000|2022-06-02 18:50:00|29130.6|29095.6|29133|29098|29133|29098|29130.6|29095.6|11
1654196100000|2022-06-02 18:55:00|29135.3|29100.3|29140|29105|29141|29106|29135.2|29100.2|21
1654216200000|2022-06-03 00:30:00|29134.8|29092.8|29129.8|29087.8|29142|29100|29061.4|29019.4|9
1654216800000|2022-06-03 00:40:00|29091.4|29049.4|29105.4|29063.4|29105.4|29063.4|29091.4|29049.4|2
1654217400000|2022-06-03 00:50:00|29091.4|29049.4|29118.2|29076.2|29125.8|29083.8|29091.4|29049.4|7
1654217700000|2022-06-03 00:55:00|29128|29086|29117.4|29075.4|29128|29086|29117.4|29075.4|5
1654218000000|2022-06-03 01:00:00|29113.9|29078.9|29112|29077|29116.3|29081.3|29111.5|29073|10
1654218300000|2022-06-03 01:05:00|29112.9|29076|29114.4|29072.4|29117|29080.7|29112|29072.4|7
1654218600000|2022-06-03 01:10:00|29118.5|29083.5|29121.4|29086.4|29121.9|29086.9|29118.4|29083.4|4
1654218900000|2022-06-03 01:15:00|29120.9|29085.9|29135.5|29100.5|29136.9|29101.9|29116.5|29081.5|18
1654219200000|2022-06-03 01:20:00|29136.9|29101.9|29150.9|29115.9|29164.4|29129.4|29136.9|29101.9|28
1654219500000|2022-06-03 01:25:00|29152.5|29117.5|29150.5|29115.5|29152.5|29117.5|29149.9|29114.9|3
1654219800000|2022-06-03 01:30:00|29152.5|29117.5|29152.5|29117.5|29154.2|29119.2|29151.9|29116.9|4
1654220100000|2022-06-03 01:35:00|29150.9|29115.9|29151.5|29116.5|29151.5|29116.5|29150.9|29115.9|2
1654220400000|2022-06-03 01:40:00|29150|29115|29135.7|29100.7|29150|29115|29132.9|29097.9|14
1654220700000|2022-06-03 01:45:00|29138.5|29103.5|29134.1|29099.1|29139.5|29104.5|29127.6|29092.6|9
1654221000000|2022-06-03 01:50:00|29134.9|29099.9|29134.9|29099.9|29134.9|29099.9|29134.9|29099.9|1
1654221600000|2022-06-03 02:00:00|29135.5|29100.5|29137.5|29102.5|29137.5|29102.5|29135.5|29100.5|7
1654221900000|2022-06-03 02:05:00|29142.5|29107.5|29138|29103|29144.9|29109.9|29137.5|29102.5|31
1654222200000|2022-06-03 02:10:00|29138.5|29103.5|29154|29119|29154|29119|29137.5|29102.5|10
1654222500000|2022-06-03 02:15:00|29153.5|29118.5|29111.3|29076.3|29153.5|29118.5|29101.8|29059.8|24
1654222800000|2022-06-03 02:20:00|29112.1|29077.1|29109.5|29074.5|29113.7|29078.7|29109.5|29074.5|5
1654223100000|2022-06-03 02:25:00|29111.5|29076.5|29112.5|29077.5|29112.5|29077.5|29111.5|29076.5|2
1654223400000|2022-06-03 02:30:00|29112.9|29077.9|29111.1|29076.1|29117.5|29082.5|29111.1|29076.1|5
1654223700000|2022-06-03 02:35:00|29118.5|29083.5|29118.5|29083.5|29118.5|29083.5|29115.3|29080.3|3
1654224000000|2022-06-03 02:40:00|29116.7|29081.7|29116.7|29081.7|29116.7|29081.7|29116.7|29081.7|1
1654224300000|2022-06-03 02:45:00|29118.1|29083.1|29119.5|29084.5|29119.5|29084.5|29117.9|29082.9|3
1654224600000|2022-06-03 02:50:00|29119.9|29084.9|29114.5|29079.5|29120.5|29085.5|29114.5|29079.5|7
1654225800000|2022-06-03 03:10:00|29114.9|29079.9|29115.5|29080.5|29115.5|29080.5|29114.9|29079.9|2
1654226100000|2022-06-03 03:15:00|29119.5|29084.5|29119.5|29084.5|29119.5|29084.5|29119.5|29084.5|1
1654226400000|2022-06-03 03:20:00|29124.2|29089.2|29119.5|29084.5|29124.2|29089.2|29116.3|29081.3|4
1654227000000|2022-06-03 03:30:00|29118.5|29083.5|29118.5|29083.5|29119.5|29084.5|29112.3|29077.3|6
1654227300000|2022-06-03 03:35:00|29112.9|29077.9|29113.9|29078.9|29119.5|29084.5|29111.1|29076.1|14
1654227600000|2022-06-03 03:40:00|29118.7|29083.7|29118.7|29083.7|29118.7|29083.7|29118.7|29083.7|1
1654227900000|2022-06-03 03:45:00|29116.9|29081.9|29118.5|29083.5|29118.5|29083.5|29116.9|29081.9|2
1654228200000|2022-06-03 03:50:00|29119.5|29084.5|29121|29086|29121|29086|29119.5|29084.5|3
1654228500000|2022-06-03 03:55:00|29119.5|29084.5|29119.5|29084.5|29122.7|29087.7|29119.4|29084.4|8
1654228800000|2022-06-03 04:00:00|29120|29085|29120.5|29085.5|29121.1|29086.1|29119|29084|12
1654229100000|2022-06-03 04:05:00|29119.5|29084.5|29119.9|29084.9|29119.9|29084.9|29119.5|29084.5|3
1654229400000|2022-06-03 04:10:00|29121|29086|29121|29086|29124.5|29089.5|29120.9|29085.9|8
1654229700000|2022-06-03 04:15:00|29121.1|29086.1|29119.5|29084.5|29121.1|29086.1|29117.6|29082.6|6
1654230000000|2022-06-03 04:20:00|29120|29085|29124|29089|29124.5|29094|29114|29085|10
1654230300000|2022-06-03 04:25:00|29124.5|29089.5|29124|29089|29124.5|29089.5|29124|29089|2
1654230600000|2022-06-03 04:30:00|29122.5|29087.5|29123.8|29088.8|29124|29089|29120|29085|11
1654230900000|2022-06-03 04:35:00|29123.5|29088.5|29124.5|29089.5|29124.5|29089.5|29123.5|29088.5|6
1654231500000|2022-06-03 04:45:00|29118|29098|29119|29099|29119|29099|29118|29098|2
1654231800000|2022-06-03 04:50:00|29119.5|29099.5|29152.4|29117.4|29155.5|29120.5|29119|29098|39
1654232100000|2022-06-03 04:55:00|29150.4|29115.4|29160.7|29125.7|29160.7|29125.7|29150.4|29115.4|9
1654232400000|2022-06-03 05:00:00|29161.5|29126.5|29155.7|29120.7|29161.5|29126.5|29155.7|29120.7|6
1654233000000|2022-06-03 05:10:00|29156.7|29121.7|29165.9|29130.9|29176|29141|29156.7|29121.7|19
1654233300000|2022-06-03 05:15:00|29166.5|29131.5|29166.6|29131.6|29170.5|29135.5|29166.5|29131.5|10
1654233600000|2022-06-03 05:20:00|29166.5|29131.5|29164.5|29129.5|29166.5|29131.5|29162.6|29127.6|7
1654233900000|2022-06-03 05:25:00|29160.5|29125.5|29150.3|29115.3|29160.5|29125.5|29150.3|29115.3|9
1654234200000|2022-06-03 05:30:00|29152.1|29117.1|29153.7|29118.7|29153.7|29118.7|29150.3|29115.3|5
1654234500000|2022-06-03 05:35:00|29151.9|29116.9|29156.7|29121.7|29156.7|29121.7|29151.9|29116.9|2
1654234800000|2022-06-03 05:40:00|29161.7|29126.7|29156.7|29121.7|29161.7|29126.7|29153.3|29118.3|4
1654235400000|2022-06-03 05:50:00|29153.3|29118.3|29156.5|29121.5|29156.5|29121.5|29150.9|29115.9|24
1654235700000|2022-06-03 05:55:00|29153.3|29118.3|29144.5|29109.5|29156.5|29121.5|29142.3|29107.3|35
1654236000000|2022-06-03 06:00:00|29145.7|29110.7|29150.5|29115.5|29150.5|29115.5|29140.3|29105.3|12
1654236300000|2022-06-03 06:05:00|29151.7|29116.7|29146.5|29111.5|29152.7|29117.7|29146.5|29111.5|5
1654236600000|2022-06-03 06:10:00|29150.5|29115.5|29153.7|29118.7|29153.7|29118.7|29149.9|29114.9|6
1654236900000|2022-06-03 06:15:00|29151.3|29116.3|29161.6|29126.6|29165|29130|29151.3|29116.3|26
1654237200000|2022-06-03 06:20:00|29162.1|29127.1|29162.1|29127.1|29162.6|29127.6|29162.1|29127.1|3
1654237500000|2022-06-03 06:25:00|29163.1|29128.1|29164|29129|29164|29129|29161.5|29126.5|6
1654237800000|2022-06-03 06:30:00|29163.4|29128.4|29162.5|29127.5|29163.4|29128.4|29157.6|29122.6|13
1654238100000|2022-06-03 06:35:00|29162.6|29127.6|29160|29125|29162.6|29127.6|29160|29125|3
1654238700000|2022-06-03 06:45:00|29159.5|29124.5|29152.9|29117.9|29160|29125|29152.7|29117.7|13
1654239000000|2022-06-03 06:50:00|29149.9|29114.9|29142.5|29107.5|29150.6|29115.6|29132.9|29097.9|10
1654239300000|2022-06-03 06:55:00|29144.7|29109.7|29144.7|29109.7|29144.7|29109.7|29144.7|29109.7|1
1654239600000|2022-06-03 07:00:00|29142.3|29107.3|29147.5|29112.5|29147.5|29112.5|29142.3|29107.3|4
1654239900000|2022-06-03 07:05:00|29149.9|29114.9|29154.5|29119.5|29154.5|29119.5|29149.9|29114.9|2
1654240200000|2022-06-03 07:10:00|29155|29120|29155.9|29120.9|29155.9|29120.9|29154.5|29119.5|5
1654240500000|2022-06-03 07:15:00|29156.1|29121.1|29159|29124|29159|29124|29156.1|29121.1|11
1654240800000|2022-06-03 07:20:00|29159.1|29124.1|29178.9|29143.9|29178.9|29143.9|29159.1|29124.1|17
1654241100000|2022-06-03 07:25:00|29178.5|29143.5|29184.9|29149.9|29184.9|29149.9|29178.5|29143.5|11
1654241400000|2022-06-03 07:30:00|29185.7|29150.7|29174|29139|29185.7|29150.7|29172.9|29137.9|15
1654241700000|2022-06-03 07:35:00|29172.5|29137.5|29174|29139|29178.5|29143.5|29172.5|29137.5|8
1654242000000|2022-06-03 07:40:00|29178.5|29143.5|29181|29146|29181|29146|29178.1|29143.1|6
1654242300000|2022-06-03 07:45:00|29179.9|29144.9|29204.5|29169.5|29206|29170.3|29179.9|29144.9|33
1654242600000|2022-06-03 07:50:00|29199.3|29164.3|29203.5|29168.5|29203.5|29168.5|29197.5|29162.5|8
1654242900000|2022-06-03 07:55:00|29204.5|29169.5|29201.5|29166.5|29214.5|29179.5|29191.5|29156.5|43
1654243200000|2022-06-03 08:00:00|29206.5|29171.5|29221.5|29186.5|29243.5|29208.5|29206.5|29171.5|32
1654243500000|2022-06-03 08:05:00|29222.1|29187.1|29208.9|29173.9|29222.1|29187.1|29199|29164|29
1654243800000|2022-06-03 08:10:00|29210|29175|29206.9|29171.9|29210|29175|29206.9|29171.9|3
1654244100000|2022-06-03 08:15:00|29209.5|29174.5|29201.9|29166.9|29209.5|29174.5|29201.9|29166.9|5
1654244400000|2022-06-03 08:20:00|29198.9|29163.9|29187.5|29152.5|29198.9|29163.9|29181.5|29145|34
1654244700000|2022-06-03 08:25:00|29189.2|29154.2|29188|29146|29189.2|29154.2|29188|29146|2
1654245000000|2022-06-03 08:30:00|29189.2|29154.2|29186.7|29151.7|29194.1|29159.1|29182.6|29147.6|14
1654245300000|2022-06-03 08:35:00|29186.3|29151.3|29162.7|29127.7|29186.3|29151.3|29162.7|29127.7|35
1654245600000|2022-06-03 08:40:00|29163.6|29128.6|29165.6|29130.6|29165.6|29130.6|29163.6|29128.6|2
1654245900000|2022-06-03 08:45:00|29170.9|29135.9|29174|29139|29176.5|29141.5|29170.9|29135.9|8
1654246200000|2022-06-03 08:50:00|29177.3|29142.3|29179|29144|29179|29144|29174|29139|8
1654246500000|2022-06-03 08:55:00|29177.7|29142.7|29177.7|29142.7|29177.7|29142.7|29177.7|29142.7|1
1654246800000|2022-06-03 09:00:00|29179|29144|29177.3|29142.3|29182.3|29147.3|29175.1|29140.1|6
1654248300000|2022-06-03 09:25:00|29175.1|29140.1|29177.7|29142.7|29179|29144|29175.1|29140.1|3
1654248600000|2022-06-03 09:30:00|29179|29144|29179.5|29137.5|29179.5|29144|29179|29137.5|2
1654248900000|2022-06-03 09:35:00|29178.5|29136.5|29179.5|29137.5|29179.5|29137.5|29176|29134|5
1654249200000|2022-06-03 09:40:00|29180|29138|29180|29138|29180|29138|29180|29138|1
1654249500000|2022-06-03 09:45:00|29179|29137|29190.5|29148.5|29190.5|29148.5|29178.5|29136.5|17
1654249800000|2022-06-03 09:50:00|29188|29146|29185|29143|29188|29146|29175.5|29133.5|32
1654250100000|2022-06-03 09:55:00|29183.5|29141.5|29192|29150|29197|29155|29183.5|29141.5|43
1654250400000|2022-06-03 10:00:00|29191.5|29149.5|29194|29153|29202|29160|29191|29149|22
1654250700000|2022-06-03 10:05:00|29206.5|29164.5|29200|29158|29207|29165|29194.5|29152.5|47
1654251000000|2022-06-03 10:10:00|29200.5|29158.5|29201.5|29159.5|29203|29161|29200|29158|6
1654251300000|2022-06-03 10:15:00|29201|29159|29204|29162|29204|29162|29201|29159|10
1654251600000|2022-06-03 10:20:00|29201.5|29159.5|29200.5|29158.5|29201.5|29159.5|29200|29158|4
1654251900000|2022-06-03 10:25:00|29200|29158|29198.5|29156.5|29200|29158|29197.5|29155.5|13
1654252200000|2022-06-03 10:30:00|29199|29157|29199|29157|29199.5|29157.5|29199|29157|3
1654252800000|2022-06-03 10:40:00|29200|29158|29200|29158|29201.5|29159.5|29199.5|29157.5|10
1654253100000|2022-06-03 10:45:00|29200.5|29158.5|29199.5|29157.5|29200.5|29158.5|29199.5|29157.5|4
1654253400000|2022-06-03 10:50:00|29201|29159|29202.5|29160.5|29202.5|29160.5|29201|29159|8
1654254000000|2022-06-03 11:00:00|29201.5|29159.5|29199|29157|29201.5|29159.5|29198.5|29156.5|10
1654254300000|2022-06-03 11:05:00|29199.5|29157.5|29199.5|29157.5|29201|29159|29198.5|29156.5|17
1654254600000|2022-06-03 11:10:00|29200|29158|29200.5|29158.5|29200.5|29158.5|29200|29158|2
1654254900000|2022-06-03 11:15:00|29201.5|29159.5|29215.5|29173.5|29216.5|29174.5|29201.5|29159.5|15
1654255200000|2022-06-03 11:20:00|29215|29173|29215.5|29173.5|29215.5|29173.5|29215|29173|2
1654255500000|2022-06-03 11:25:00|29215|29173|29214|29172|29215|29173|29214|29172|7
1654255800000|2022-06-03 11:30:00|29208.5|29166.5|29206.5|29164.5|29216.5|29174.5|29202|29160|38
1654256100000|2022-06-03 11:35:00|29206|29164|29224.5|29182.5|29226|29184|29205.5|29163.5|31
1654256400000|2022-06-03 11:40:00|29224|29182|29216.5|29174.5|29229.5|29187.5|29212|29170|58
1654256700000|2022-06-03 11:45:00|29216|29174|29223.5|29181.5|29225.5|29183.5|29213|29171|42
1654257000000|2022-06-03 11:50:00|29223|29181|29223.5|29181.5|29224|29182|29223|29181|8
1654257300000|2022-06-03 11:55:00|29224|29182|29224|29182|29224.5|29182.5|29224|29182|3
1654257600000|2022-06-03 12:00:00|29231|29189|29236.5|29194.5|29236.5|29194.5|29231|29189|26
1654257900000|2022-06-03 12:05:00|29237|29195|29223|29181|29237|29195|29222.5|29180.5|57
1654258200000|2022-06-03 12:10:00|29223.5|29181.5|29218|29176|29223.5|29181.5|29214.5|29172.5|24
1654258500000|2022-06-03 12:15:00|29218.5|29176.5|29198.5|29156.5|29218.5|29176.5|29193|29151|104
1654258800000|2022-06-03 12:20:00|29197.5|29155.5|29200|29158|29208|29166|29197|29155|60
1654259100000|2022-06-03 12:25:00|29203|29161|29221.5|29179.5|29221.5|29179.5|29201.5|29159.5|115
1654259400000|2022-06-03 12:30:00|29225.5|29183.5|29226|29184|29226|29184|29225.5|29183.5|4
1654259700000|2022-06-03 12:35:00|29225.5|29183.5|29236|29194|29236.5|29194.5|29225.5|29183.5|33
1654260000000|2022-06-03 12:40:00|29237|29195|29239|29197|29239.5|29197.5|29233|29191|27
1654260300000|2022-06-03 12:45:00|29238.5|29196.5|29238.5|29196.5|29239|29197|29238.5|29196.5|3
1654260600000|2022-06-03 12:50:00|29239.5|29197.5|29242.5|29200.5|29242.5|29200.5|29239.5|29197.5|9
1654260900000|2022-06-03 12:55:00|29243|29201|29244|29202|29249.5|29207.5|29242.5|29200.5|22
1654261200000|2022-06-03 13:00:00|29244.5|29202.5|29251.5|29209.5|29255|29213|29243|29201|29
1654261500000|2022-06-03 13:05:00|29250.5|29208.5|29249.5|29207.5|29251|29209|29245.5|29203.5|29
1654261800000|2022-06-03 13:10:00|29250|29208|29255.5|29213.5|29261|29219|29245.5|29203.5|24
1654262100000|2022-06-03 13:15:00|29256.5|29214.5|29280|29238|29280|29238|29255|29213|20
1654262400000|2022-06-03 13:20:00|29278.5|29236.5|29279.5|29237.5|29284|29242|29266|29224|47
1654262700000|2022-06-03 13:25:00|29287.5|29245.5|29263|29228|29287.5|29245.5|29256|29221|40
1654263000000|2022-06-03 13:30:00|29263.5|29228.5|29256.5|29221.5|29267.5|29232.5|29255.5|29220.5|39
1654263300000|2022-06-03 13:35:00|29255.5|29220.5|29256|29221|29262|29227|29255.5|29220.5|35
1654263600000|2022-06-03 13:40:00|29256.5|29221.5|29261.5|29226.5|29278|29243|29255.5|29220.5|46
1654263900000|2022-06-03 13:45:00|29263.5|29228.5|29260.5|29225.5|29263.5|29228.5|29260.5|29225.5|9
1654264200000|2022-06-03 13:50:00|29260|29225|29259.5|29224.5|29261|29226|29259.5|29224.5|11
1654264500000|2022-06-03 13:55:00|29260|29225|29254|29219|29260|29225|29253.5|29218.5|18
1654264800000|2022-06-03 14:00:00|29254.5|29219.5|29254.5|29219.5|29257.5|29222.5|29254.5|29219.5|12
1654265100000|2022-06-03 14:05:00|29255|29220|29254.5|29219.5|29255|29220|29254.5|29219.5|2
1654265400000|2022-06-03 14:10:00|29255.4|29220.4|29256|29221|29262.9|29227.9|29255.4|29220.4|7
1654265700000|2022-06-03 14:15:00|29257|29222|29256|29221|29257|29222|29256|29221|2
1654266000000|2022-06-03 14:20:00|29257.6|29222.6|29257|29222|29259.4|29224.4|29256.5|29221.5|10
1654266300000|2022-06-03 14:25:00|29256.5|29221.5|29260.5|29225.5|29263.9|29228.9|29256.5|29221.5|18
1654266600000|2022-06-03 14:30:00|29260|29225|29268.4|29233.4|29268.4|29233.4|29260|29225|15
1654266900000|2022-06-03 14:35:00|29267.9|29232.9|29267.5|29232.5|29268.4|29233.4|29262.7|29227.7|16
1654267200000|2022-06-03 14:40:00|29276|29241|29277.1|29242.1|29277.5|29242.5|29273.9|29238.9|11
1654267500000|2022-06-03 14:45:00|29273.9|29238.9|29277.1|29242.1|29278|29243|29273.9|29238.9|4
1654267800000|2022-06-03 14:50:00|29272.3|29237.3|29271.8|29236.8|29276|29241|29270.6|29235.6|10
1654268100000|2022-06-03 14:55:00|29272.1|29237.1|29283.6|29248.6|29288.8|29253.8|29272.1|29237.1|8
1654268400000|2022-06-03 15:00:00|29283.7|29248.7|29286.6|29251.6|29287.8|29252.8|29283.7|29248.7|5
1654268700000|2022-06-03 15:05:00|29287.1|29252.1|29289.1|29254.1|29289.1|29254.1|29287.1|29252.1|9
1654269000000|2022-06-03 15:10:00|29288.5|29253.5|29288.5|29253.5|29290.2|29255.2|29288.5|29253.5|7
1654269300000|2022-06-03 15:15:00|29288.1|29253.1|29287.1|29252.1|29288.1|29253.1|29287.1|29252.1|2
1654269600000|2022-06-03 15:20:00|29287|29252|29287.1|29252.1|29287.2|29252.2|29287|29252|9
1654269900000|2022-06-03 15:25:00|29287|29252|29288.5|29253.5|29288.5|29253.5|29287|29252|4
1654270200000|2022-06-03 15:30:00|29288.2|29253.2|29288.2|29253.2|29288.2|29253.2|29288.2|29253.2|1
1654270500000|2022-06-03 15:35:00|29274.1|29254.1|29275.6|29240.6|29276|29254.1|29271.6|29236.6|10
1654270800000|2022-06-03 15:40:00|29277.5|29242.5|29282|29247|29282|29247|29277.4|29242.4|6
1654271100000|2022-06-03 15:45:00|29281.6|29246.6|29288.6|29253.6|29288.6|29253.6|29279|29244|12
1654271400000|2022-06-03 15:50:00|29289.7|29254.7|29292.9|29257.9|29297.5|29262.5|29288.3|29253.3|12
1654271700000|2022-06-03 15:55:00|29294|29259|29303.6|29268.6|29305|29270|29291.4|29256.4|13
1654272000000|2022-06-03 16:00:00|29301|29266|29298.9|29263.9|29301|29266|29298.9|29263.9|4
1654272300000|2022-06-03 16:05:00|29298|29263|29293.3|29258.3|29298|29263|29292.5|29257.5|12
1654272600000|2022-06-03 16:10:00|29293.4|29258.4|29293.4|29258.4|29293.4|29258.4|29293.4|29258.4|1
1654273200000|2022-06-03 16:20:00|29293.6|29258.6|29288.4|29253.4|29293.6|29258.6|29288.4|29253.4|3
1654273800000|2022-06-03 16:30:00|29287.2|29252.2|29287.2|29252.2|29287.2|29252.2|29287.2|29252.2|1
1654274400000|2022-06-03 16:40:00|29290|29255|29302.2|29267.2|29311.5|29276.5|29287|29252|156
1654274700000|2022-06-03 16:45:00|29304.5|29269.5|29300.9|29265.9|29304.5|29269.5|29300.2|29265.2|11
1654275000000|2022-06-03 16:50:00|29300.4|29265.4|29301.3|29266.3|29301.3|29266.3|29300.4|29265.4|6
1654275300000|2022-06-03 16:55:00|29300.5|29265.5|29275|29240|29306|29271|29273.2|29238.2|24
1654275900000|2022-06-03 17:05:00|29280|29245|29285|29250|29285|29250|29280|29245|2
1654276500000|2022-06-03 17:15:00|29284.9|29249.9|29295|29260|29295|29260|29277.6|29242.6|11
1654277100000|2022-06-03 17:25:00|29295.6|29260.6|29300|29265|29300|29265|29295|29260|3
1654277400000|2022-06-03 17:30:00|29300.1|29265.1|29299.6|29264.6|29301.1|29266.1|29299.5|29264.5|44
1654277700000|2022-06-03 17:35:00|29301.1|29266.1|29303.3|29268.3|29303.6|29268.6|29299.6|29264.6|54
1654278000000|2022-06-03 17:40:00|29303.8|29268.8|29303.8|29268.8|29304.3|29269.3|29303.8|29268.8|3
1654278300000|2022-06-03 17:45:00|29304.3|29269.3|29310.2|29275.2|29313.1|29278.1|29303.8|29268.8|30
1654278600000|2022-06-03 17:50:00|29309.7|29274.7|29312.8|29277.8|29313.8|29278.8|29309.7|29274.7|26
1654278900000|2022-06-03 17:55:00|29312.3|29277.3|29318.2|29283.2|29321.1|29286.1|29311.8|29276.8|25
1654279200000|2022-06-03 18:00:00|29317.7|29282.7|29321.8|29286.8|29322.5|29287.5|29317.7|29282.7|15
1654279500000|2022-06-03 18:05:00|29322.3|29287.3|29321.8|29286.8|29323|29288|29321.3|29286.3|7
1654280100000|2022-06-03 18:15:00|29322.3|29287.3|29320.9|29285.9|29323.3|29288.3|29320.9|29285.9|19
1654280400000|2022-06-03 18:20:00|29320.4|29285.4|29317.8|29282.8|29320.9|29285.9|29314.6|29279.6|31
1654280700000|2022-06-03 18:25:00|29317|29282|29305.4|29270.4|29318.3|29283.3|29305.4|29270.4|57
1654281000000|2022-06-03 18:30:00|29305|29270|29306.5|29271.5|29309|29274|29305|29270|17
1654281600000|2022-06-03 18:40:00|29309|29274|29308|29273|29309|29274|29305.2|29270.2|9
1654281900000|2022-06-03 18:45:00|29308.5|29273.5|29308.5|29273.5|29308.5|29273.5|29307.5|29272.5|3
1654282500000|2022-06-03 18:55:00|29307.5|29272.5|29305|29270|29308.5|29273.5|29305|29270|4
1654282800000|2022-06-03 19:00:00|29304.9|29269.9|29304.6|29269.6|29308|29273|29304.6|29269.6|5
1654283100000|2022-06-03 19:05:00|29306|29271|29304.6|29269.6|29306|29271|29304.6|29269.6|2
1654283700000|2022-06-03 19:15:00|29303.5|29268.5|29302.5|29267.5|29303.5|29268.5|29301|29266|4
1654284300000|2022-06-03 19:25:00|29303.5|29268.5|29300|29265|29315.5|29280.5|29299.2|29264.2|27
1654284600000|2022-06-03 19:30:00|29296.2|29261.2|29303|29268|29303|29268|29296.2|29261.2|3
1654284900000|2022-06-03 19:35:00|29297.2|29262.2|29297.2|29262.2|29297.2|29262.2|29297.2|29262.2|1
1654285200000|2022-06-03 19:40:00|29297|29262|29302|29267|29302|29267|29297|29262|2
1654475400000|2022-06-06 00:30:00|29286.4|29244.4|29286.4|29244.4|29286.4|29244.4|29286.4|29244.4|1
1654476300000|2022-06-06 00:45:00|29287.4|29245.4|29287.4|29245.4|29287.4|29245.4|29287.4|29245.4|1
1654477200000|2022-06-06 01:00:00|29304|29262|29308.5|29273.5|29321|29279|29280|29238|31
1654477500000|2022-06-06 01:05:00|29311.9|29276.9|29306|29271|29313.5|29278.5|29304.9|29269.9|21
1654477800000|2022-06-06 01:10:00|29306.5|29271.5|29311.5|29276.5|29311.9|29276.9|29306.5|29271.5|35
1654478100000|2022-06-06 01:15:00|29311.6|29276.6|29310.8|29275.8|29324|29289|29287.1|29259.6|63
1654478400000|2022-06-06 01:20:00|29310.5|29275.5|29313.5|29278.5|29313.5|29285|29291.1|29263.6|46
1654478700000|2022-06-06 01:25:00|29314|29279|29329.5|29294.5|29333|29298.5|29310.5|29275.5|54
1654479000000|2022-06-06 01:30:00|29330.5|29295.5|29358.5|29323.5|29360|29325|29330.5|29295.5|55
1654479300000|2022-06-06 01:35:00|29356.4|29321.4|29348.5|29328.5|29363|29340.2|29339.5|29315.5|85
1654479600000|2022-06-06 01:40:00|29349.5|29329.5|29359|29339|29359.5|29339.5|29349.5|29329.5|21
1654479900000|2022-06-06 01:45:00|29358.5|29338.5|29373.5|29338.5|29374|29346|29358|29338|29
1654480200000|2022-06-06 01:50:00|29368.5|29348.5|29371.5|29351.5|29386|29359|29368.5|29342.9|59
1654480500000|2022-06-06 01:55:00|29371|29351|29375|29340|29380.1|29352|29369.7|29340|47
1654480800000|2022-06-06 02:00:00|29375.5|29340.5|29362.5|29342.5|29375.5|29347.5|29362.5|29340|21
1654481100000|2022-06-06 02:05:00|29362.3|29342.3|29359.1|29324.1|29362.3|29342.3|29351|29324.1|44
1654481400000|2022-06-06 02:10:00|29359|29324|29359|29324|29362|29335|29354|29324|22
1654481700000|2022-06-06 02:15:00|29351|29331|29373|29338|29376.5|29342.5|29351|29331|38
1654482000000|2022-06-06 02:20:00|29372.5|29337.5|29375|29340|29382|29352.8|29362|29331.4|74
1654482300000|2022-06-06 02:25:00|29367|29347|29357.5|29337.5|29370|29347|29357|29330|39
1654482600000|2022-06-06 02:30:00|29357|29337|29357|29337|29357.5|29337.5|29357|29337|17
1654482900000|2022-06-06 02:35:00|29357.1|29337.1|29357|29337|29361.5|29341.5|29352|29332|30
1654483200000|2022-06-06 02:40:00|29358.5|29338.5|29357|29337|29365.5|29341|29356|29328.5|35
1654483500000|2022-06-06 02:45:00|29356.5|29336.5|29367.5|29332.5|29368|29337.1|29352|29328|38
1654483800000|2022-06-06 02:50:00|29368|29333|29373.5|29338.5|29374|29344|29360.7|29329.5|52
1654484100000|2022-06-06 02:55:00|29374|29339|29374.5|29339.5|29380.7|29354|29360.5|29334.5|54
1654484400000|2022-06-06 03:00:00|29375|29340|29365|29345|29377.6|29346.2|29363|29332.2|51
1654484700000|2022-06-06 03:05:00|29365.5|29345.5|29363.5|29343.5|29373.5|29345.5|29360.5|29335|24
1654485000000|2022-06-06 03:10:00|29364.6|29344.6|29365|29345|29365.5|29345.5|29363.5|29343.5|12
1654485300000|2022-06-06 03:15:00|29364.5|29344.5|29367|29347|29367|29347|29364|29344|28
1654485600000|2022-06-06 03:20:00|29375|29340|29381.2|29361.2|29389.5|29362|29372.2|29338.5|48
1654485900000|2022-06-06 03:25:00|29381.7|29361.7|29365.4|29345.4|29381.7|29361.7|29364.2|29344.2|60
1654486200000|2022-06-06 03:30:00|29365|29345|29361.5|29341.5|29365.4|29345.4|29359|29339|14
1654486500000|2022-06-06 03:35:00|29367.9|29332.9|29359|29339|29367.9|29343.3|29357|29332.9|22
1654486800000|2022-06-06 03:40:00|29360.4|29340.4|29362.3|29342.3|29365|29345|29360.4|29340.4|19
1654487100000|2022-06-06 03:45:00|29362|29342|29357.5|29337.5|29362|29342|29356.8|29336.8|13
1654487400000|2022-06-06 03:50:00|29357|29337|29349.4|29329.4|29357.5|29337.5|29349.2|29329.2|21
1654487700000|2022-06-06 03:55:00|29351.8|29331.8|29344.5|29324.5|29352|29332|29339.4|29319.4|22
1654488000000|2022-06-06 04:00:00|29344.8|29324.8|29340.4|29320.4|29344.8|29324.8|29340.4|29320.4|8
1654488300000|2022-06-06 04:05:00|29341.5|29321.5|29341.8|29321.8|29341.8|29321.8|29341.2|29321.2|6
1654488600000|2022-06-06 04:10:00|29342.3|29322.3|29347|29327|29347|29327|29342.2|29322.2|7
1654488900000|2022-06-06 04:15:00|29344.8|29324.8|29342.3|29322.3|29344.8|29324.8|29341.5|29321.5|10
1654489200000|2022-06-06 04:20:00|29342.8|29322.8|29351|29316|29351|29325.4|29342.8|29316|10
1654489500000|2022-06-06 04:25:00|29345|29325|29345|29325|29345|29325|29345|29325|1
1654489800000|2022-06-06 04:30:00|29348|29328|29347.8|29327.8|29348|29328|29347.8|29327.8|2
1654490100000|2022-06-06 04:35:00|29348|29328|29353.7|29318.7|29354|29331.2|29347.8|29318.7|18
1654490700000|2022-06-06 04:45:00|29353.5|29318.5|29343|29323|29353.5|29327|29343|29318.5|17
1654491000000|2022-06-06 04:50:00|29342.8|29322.8|29345.7|29325.7|29346|29326|29342.5|29322.5|17
1654491300000|2022-06-06 04:55:00|29346|29326|29353.5|29318.5|29353.8|29326.1|29344.5|29317|27
1654491600000|2022-06-06 05:00:00|29353|29318|29352.5|29317.5|29353.5|29318.5|29352|29317|8
1654491900000|2022-06-06 05:05:00|29345.4|29325.4|29345.4|29325.4|29346.2|29326.2|29345.4|29325.4|3
1654492200000|2022-06-06 05:10:00|29346.3|29326.3|29348|29328|29348|29328|29345.4|29325.4|4
1654492500000|2022-06-06 05:15:00|29348.3|29328.3|29348|29328|29349|29329|29348|29328|4
1654492800000|2022-06-06 05:20:00|29349|29329|29350.4|29330.4|29351.5|29331.5|29349|29329|12
1654493100000|2022-06-06 05:25:00|29349.5|29329.5|29348.8|29328.8|29350.4|29330.4|29348.3|29328.3|6
1654493400000|2022-06-06 05:30:00|29349.3|29329.3|29351.8|29331.8|29352.3|29332.3|29349.3|29329.3|6
1654493700000|2022-06-06 05:35:00|29349.2|29329.2|29346.8|29326.8|29349.8|29329.8|29346.5|29326.5|18
1654494000000|2022-06-06 05:40:00|29346.5|29326.5|29343.8|29323.8|29347|29327|29341.2|29321.2|25
1654494300000|2022-06-06 05:45:00|29343.3|29323.3|29343.8|29323.8|29344.9|29324.9|29343.3|29323.3|6
1654494600000|2022-06-06 05:50:00|29344.3|29324.3|29343.8|29323.8|29346|29326|29342.3|29322.3|6
1654494900000|2022-06-06 05:55:00|29343.3|29323.3|29348|29328|29348|29328|29342|29322|20
1654495200000|2022-06-06 06:00:00|29347.8|29327.8|29346.5|29326.5|29351|29331|29346|29326|15
1654495500000|2022-06-06 06:05:00|29346.8|29326.8|29345.4|29325.4|29351|29331|29345.4|29325.4|22
1654495800000|2022-06-06 06:10:00|29346.3|29326.3|29351.8|29331.8|29351.8|29331.8|29344.8|29324.8|23
1654496100000|2022-06-06 06:15:00|29352.3|29332.3|29347.8|29327.8|29357.8|29337.8|29346.3|29326.3|55
1654496400000|2022-06-06 06:20:00|29347.5|29327.5|29351.7|29331.7|29351.7|29331.7|29347.5|29327.5|10
1654496700000|2022-06-06 06:25:00|29351.2|29331.2|29353.3|29333.3|29353.3|29333.3|29351.2|29331.2|7
1654497000000|2022-06-06 06:30:00|29352.8|29332.8|29352|29332|29354|29334|29351|29331|17
1654497300000|2022-06-06 06:35:00|29351|29331|29351|29331|29351.5|29331.5|29350.5|29330.5|38
1654497600000|2022-06-06 06:40:00|29351.5|29331.5|29345|29325|29354.7|29332.3|29344.7|29319.7|64
1654497900000|2022-06-06 06:45:00|29344.7|29324.7|29342|29322|29352|29332|29341.5|29321.5|59
1654498200000|2022-06-06 06:50:00|29343.3|29323.3|29342.3|29322.3|29347|29327|29342|29322|9
1654498500000|2022-06-06 06:55:00|29342.8|29322.8|29342.5|29322.5|29342.8|29322.8|29341.5|29321.5|5
1654498800000|2022-06-06 07:00:00|29341.7|29321.7|29342|29322|29342.8|29322.8|29341.4|29321.4|12
1654499100000|2022-06-06 07:05:00|29342.3|29322.3|29341.5|29321.5|29342.5|29322.5|29340.4|29320.4|20
1654499400000|2022-06-06 07:10:00|29341.3|29321.3|29341.3|29321.3|29355.2|29327.7|29340.4|29317.4|38
1654499700000|2022-06-06 07:15:00|29341.2|29321.2|29340.7|29320.7|29342.3|29322.3|29339.8|29319.8|23
1654500000000|2022-06-06 07:20:00|29341.5|29321.5|29346.8|29326.8|29357.5|29334|29341.5|29321.5|20
1654500600000|2022-06-06 07:30:00|29347|29327|29352|29332|29361|29337.3|29347|29326|37
1654500900000|2022-06-06 07:35:00|29352.8|29332.8|29352.3|29332.3|29353.3|29333.3|29352|29332|10
1654501200000|2022-06-06 07:40:00|29352.5|29332.5|29347.8|29327.8|29357.5|29337.5|29347|29327|26
1654501500000|2022-06-06 07:45:00|29348.3|29328.3|29345|29325|29349.5|29328.5|29341.5|29310.5|21
1654501800000|2022-06-06 07:50:00|29344|29324|29311|29291|29352.5|29325|29310|29290|89
1654502100000|2022-06-06 07:55:00|29310.5|29290.5|29317|29297|29338.5|29304.1|29307|29274|86
1654502400000|2022-06-06 08:00:00|29316.4|29296.4|29314.4|29294.4|29326.4|29302|29313.9|29286|16
1654502700000|2022-06-06 08:05:00|29315|29295|29286.5|29251.5|29320.5|29295|29282.5|29247.5|39
1654503000000|2022-06-06 08:10:00|29286|29251|29296|29261|29296.2|29269.8|29276.5|29251|22
1654503300000|2022-06-06 08:15:00|29300.1|29265.1|29302.5|29282.5|29302.5|29282.5|29289.4|29263.9|22
1654503600000|2022-06-06 08:20:00|29303.3|29283.3|29303.9|29283.9|29316.5|29290.4|29300.5|29276|30
1654503900000|2022-06-06 08:25:00|29307|29287|29316|29281|29318|29294.4|29305.4|29281|19
1654504200000|2022-06-06 08:30:00|29316.1|29281.1|29312.9|29277.9|29316.5|29288|29308|29277.9|12
1654504500000|2022-06-06 08:35:00|29313.9|29278.9|29304.8|29284.8|29313.9|29285.3|29304.3|29277|13
1654504800000|2022-06-06 08:40:00|29304.5|29284.5|29304.3|29284.3|29304.8|29284.8|29302|29282|10
1654505100000|2022-06-06 08:45:00|29304.5|29284.5|29306.6|29286.6|29308.3|29288.3|29304.5|29284.5|8
1654505400000|2022-06-06 08:50:00|29308.3|29288.3|29306.6|29286.6|29308.3|29288.3|29305.8|29285.8|19
1654505700000|2022-06-06 08:55:00|29306.3|29286.3|29300.4|29280.4|29306.4|29286.4|29300.4|29280.4|19
1654506000000|2022-06-06 09:00:00|29299.4|29279.4|29300.4|29280.4|29307.5|29281.4|29297.9|29271.6|102
1654506300000|2022-06-06 09:05:00|29298.7|29278.7|29302.2|29282.2|29309|29287|29296.7|29274|98
1654506600000|2022-06-06 09:10:00|29301.8|29281.8|29307|29272|29307|29281.8|29297.7|29271.2|77
1654506900000|2022-06-06 09:15:00|29301.4|29281.4|29298.8|29278.8|29302.4|29282.4|29298.8|29278.8|33
1654507200000|2022-06-06 09:20:00|29299.3|29279.3|29297.7|29277.7|29309.6|29289.6|29297.7|29277.7|48
1654507500000|2022-06-06 09:25:00|29297.8|29277.8|29297.4|29277.4|29298.3|29278.3|29296.4|29276.4|8
1654507800000|2022-06-06 09:30:00|29296.4|29276.4|29291|29256|29296.4|29276.4|29283.1|29255.7|21
1654508100000|2022-06-06 09:35:00|29286.8|29266.8|29291|29256|29297|29273.5|29286.8|29256|25
1654508400000|2022-06-06 09:40:00|29282.4|29262.4|29293.9|29258.9|29301.4|29266.4|29282.4|29257.5|19
1654508700000|2022-06-06 09:45:00|29295|29260|29295|29260|29295|29260|29295|29260|1
1654509000000|2022-06-06 09:50:00|29297.1|29262.1|29297.1|29262.1|29297.1|29262.1|29297.1|29262.1|1
1654509300000|2022-06-06 09:55:00|29295.4|29260.4|29301.9|29266.9|29301.9|29266.9|29283.4|29260|15
1654509600000|2022-06-06 10:00:00|29300.5|29265.5|29277.5|29257.5|29300.5|29272.5|29277.5|29257.2|38
1654509900000|2022-06-06 10:05:00|29279|29259|29285.8|29265.8|29285.8|29265.8|29279|29259|10
1654510200000|2022-06-06 10:10:00|29286.1|29266.1|29289.5|29254.5|29290.2|29266.1|29286.1|29254.5|6
1654510500000|2022-06-06 10:15:00|29289.9|29254.9|29289.9|29254.9|29289.9|29254.9|29289.5|29254.5|3
1654511100000|2022-06-06 10:25:00|29276.4|29256.4|29277.5|29257.5|29277.6|29257.6|29276|29256|16
1654511400000|2022-06-06 10:30:00|29276.9|29256.9|29288.2|29253.2|29289|29261|29276.9|29253.2|20
1654511700000|2022-06-06 10:35:00|29287.9|29252.9|29282.4|29262.4|29287.9|29262.4|29281|29251|20
1654512000000|2022-06-06 10:40:00|29280.1|29260.1|29288|29253|29288|29260.1|29280.1|29252.2|5
1654512300000|2022-06-06 10:45:00|29288.6|29253.6|29287.5|29252.5|29288.6|29262.4|29282|29252.5|6
1654512600000|2022-06-06 10:50:00|29277.4|29257.4|29277.4|29257.4|29277.4|29257.4|29277.4|29257.4|1
1654512900000|2022-06-06 10:55:00|29277.7|29257.7|29277.7|29257.7|29277.7|29257.7|29277.4|29257.4|11
1654513200000|2022-06-06 11:00:00|29282.5|29262.5|29276.7|29256.7|29288.5|29262.5|29276.4|29251.9|21
1654513500000|2022-06-06 11:05:00|29277.2|29257.2|29282.8|29262.8|29284.1|29264.1|29276.7|29256.7|20
1654513800000|2022-06-06 11:10:00|29282.5|29262.5|29282.2|29262.2|29282.9|29262.9|29280|29260|19
1654514100000|2022-06-06 11:15:00|29282.5|29262.5|29282|29262|29282.5|29262.5|29280.8|29260.8|10
1654514400000|2022-06-06 11:20:00|29282.4|29262.4|29282.4|29262.4|29283.5|29263.5|29281|29261|7
1654514700000|2022-06-06 11:25:00|29281.7|29261.7|29282.4|29262.4|29282.4|29262.4|29281.7|29261.7|4
1654515000000|2022-06-06 11:30:00|29279.8|29259.8|29278.5|29258.5|29279.8|29259.8|29278.5|29258.5|4
1654515300000|2022-06-06 11:35:00|29277.4|29257.4|29277|29257|29277.4|29257.4|29276|29256|12
1654515600000|2022-06-06 11:40:00|29277.4|29257.4|29278.8|29258.8|29287.1|29262.8|29276|29252.1|26
1654515900000|2022-06-06 11:45:00|29279.3|29259.3|29282|29262|29282.5|29262.5|29279.3|29259.3|24
1654516200000|2022-06-06 11:50:00|29277.4|29257.4|29277|29257|29279.3|29259.3|29276|29256|13
1654516500000|2022-06-06 11:55:00|29277.4|29257.4|29277.5|29257.5|29277.5|29257.5|29276|29256|13
1654516800000|2022-06-06 12:00:00|29277.7|29257.7|29283.8|29263.8|29284.8|29264.8|29277|29257|23
1654517100000|2022-06-06 12:05:00|29284.3|29264.3|29282|29262|29294.6|29264.3|29279.3|29251|36
1654517400000|2022-06-06 12:10:00|29280.8|29260.8|29282|29262|29282|29262|29280.8|29260.8|2
1654517700000|2022-06-06 12:15:00|29282.4|29262.4|29287|29267|29291|29267|29280.4|29253.8|42
1654518000000|2022-06-06 12:20:00|29287.1|29267.1|29288.2|29268.2|29288.2|29268.2|29287|29267|17
1654518300000|2022-06-06 12:25:00|29288.7|29268.7|29298.8|29263.8|29302|29273.5|29288.7|29263.8|37
1654518600000|2022-06-06 12:30:00|29301.3|29266.3|29303.9|29268.9|29311.5|29290.1|29301.3|29266.3|14
1654518900000|2022-06-06 12:35:00|29303.4|29268.4|29299.4|29264.4|29303.4|29268.4|29299.4|29264.4|8
1654519200000|2022-06-06 12:40:00|29298.9|29263.9|29302.6|29267.6|29302.6|29267.6|29298.9|29263.9|3
1654519500000|2022-06-06 12:45:00|29298.6|29263.6|29298|29263|29298.6|29263.6|29295.3|29260.3|6
1654520100000|2022-06-06 12:55:00|29293.2|29258.2|29289.6|29254.6|29293.2|29258.2|29289.6|29254.6|3
1654520400000|2022-06-06 13:00:00|29293.6|29258.6|29292.4|29257.4|29295.5|29260.5|29292.4|29257.4|5
1654520700000|2022-06-06 13:05:00|29289.4|29254.4|29289.6|29254.6|29289.6|29254.6|29289.4|29254.4|2
1654521000000|2022-06-06 13:10:00|29290.1|29255.1|29290.1|29255.1|29290.6|29255.6|29289.6|29254.6|15
1654521300000|2022-06-06 13:15:00|29290.6|29255.6|29293|29258|29293|29258|29290.1|29255.1|11
1654521600000|2022-06-06 13:20:00|29290.1|29255.1|29290.1|29255.1|29290.6|29255.6|29290.1|29255.1|3
1654521900000|2022-06-06 13:25:00|29289.6|29254.6|29289.4|29254.4|29289.6|29254.6|29289.4|29254.4|4
1654522200000|2022-06-06 13:30:00|29288.4|29253.4|29286|29251|29288.4|29253.4|29284.5|29249.5|9
1654523100000|2022-06-06 13:45:00|29286.8|29251.8|29299.5|29264.5|29299.5|29264.5|29286.8|29251.8|42
1654523400000|2022-06-06 13:50:00|29299.1|29264.1|29289|29254|29299.1|29264.1|29288.5|29253.5|23
1654523700000|2022-06-06 13:55:00|29288.5|29253.5|29292.3|29257.3|29300.2|29265.2|29288.5|29253.5|35
1654524000000|2022-06-06 14:00:00|29291.8|29256.8|29288.8|29253.8|29292.7|29257.7|29288.8|29253.8|14
1654524300000|2022-06-06 14:05:00|29288.3|29253.3|29286.8|29251.8|29290.2|29255.2|29274.6|29247.9|40
1654524600000|2022-06-06 14:10:00|29287.2|29252.2|29297|29262|29306|29271|29287.2|29252.2|17
1654524900000|2022-06-06 14:15:00|29296.9|29261.9|29300|29265|29300.2|29265.2|29296.7|29261.7|15
1654525200000|2022-06-06 14:20:00|29300.1|29265.1|29312.2|29277.2|29312.7|29280|29293|29265|23
1654525500000|2022-06-06 14:25:00|29314|29279|29305.2|29270.2|29314|29279|29305.2|29270.2|17
1654525800000|2022-06-06 14:30:00|29305|29270|29304.9|29269.9|29305|29270|29295.1|29260.1|30
1654526100000|2022-06-06 14:35:00|29305.4|29270.4|29312.8|29277.8|29312.8|29285.8|29298|29269.5|20
1654526400000|2022-06-06 14:40:00|29312.3|29277.3|29312.5|29277.5|29313|29278|29304.4|29269.4|25
1654526700000|2022-06-06 14:45:00|29313|29278|29298.9|29263.9|29313|29283.5|29298.5|29263.5|44
1654527000000|2022-06-06 14:50:00|29299.4|29264.4|29290|29255|29304.9|29269.9|29290|29255|53
1654527300000|2022-06-06 14:55:00|29290.5|29255.5|29295|29260|29295|29260|29290|29255|14
1654527600000|2022-06-06 15:00:00|29294.9|29259.9|29303.7|29268.7|29305.1|29270.1|29289.5|29254.5|31
1654527900000|2022-06-06 15:05:00|29304.3|29269.3|29310|29275|29310|29275|29303|29268|20
1654528200000|2022-06-06 15:10:00|29309.5|29274.5|29315.4|29280.4|29315.5|29280.5|29309.5|29274.5|16
1654528500000|2022-06-06 15:15:00|29314.9|29279.9|29313.6|29278.6|29317.5|29282.5|29311.4|29276.4|11
1654528800000|2022-06-06 15:20:00|29315|29280|29312.5|29277.5|29320.5|29285.5|29304|29275|31
1654529100000|2022-06-06 15:25:00|29313|29278|29326.5|29291.5|29327.5|29292.5|29313|29278|33
1654529400000|2022-06-06 15:30:00|29327|29292|29326.6|29291.6|29330.5|29295.5|29325.3|29290.3|23
1654529700000|2022-06-06 15:35:00|29329.5|29294.5|29330.9|29295.9|29332.5|29297.5|29329.5|29294.5|11
1654530000000|2022-06-06 15:40:00|29331.4|29296.4|29331.1|29296.1|29331.6|29296.6|29330.9|29295.9|9
1654530300000|2022-06-06 15:45:00|29330.9|29295.9|29325.6|29290.6|29330.9|29295.9|29324.1|29289.1|10
1654530600000|2022-06-06 15:50:00|29325.1|29290.1|29309.9|29274.9|29325.1|29290.1|29309|29274|21
1654530900000|2022-06-06 15:55:00|29308.4|29273.4|29304.5|29269.5|29308.6|29273.6|29301.9|29266.9|13
1654531200000|2022-06-06 16:00:00|29305.1|29270.1|29323.2|29288.2|29323.9|29288.9|29305|29270|27
1654531500000|2022-06-06 16:05:00|29323.3|29288.3|29320.7|29285.7|29323.4|29288.4|29316.5|29281.5|8
1654531800000|2022-06-06 16:10:00|29321.4|29286.4|29320.7|29285.7|29321.4|29286.4|29320.7|29285.7|4
1654532100000|2022-06-06 16:15:00|29320.8|29285.8|29321|29286|29322.5|29287.5|29320.2|29285.2|11
1654532400000|2022-06-06 16:20:00|29320.7|29285.7|29319|29284|29320.7|29285.7|29316|29281|6
1654532700000|2022-06-06 16:25:00|29314.4|29294.4|29325.4|29290.4|29329.5|29294.5|29314.4|29287.6|11
1654533000000|2022-06-06 16:30:00|29325.5|29290.5|29325.6|29290.6|29325.6|29290.6|29325.5|29290.5|2
1654533600000|2022-06-06 16:40:00|29319.7|29284.7|29321.1|29286.1|29321.1|29286.1|29319.7|29284.7|2
1654533900000|2022-06-06 16:45:00|29321.3|29286.3|29315|29280|29322.8|29287.8|29315|29280|14
1654534200000|2022-06-06 16:50:00|29314.5|29279.5|29318.1|29283.1|29323.3|29288.3|29314.5|29279.5|6
1654534500000|2022-06-06 16:55:00|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|29317.8|29282.8|1
1654535700000|2022-06-06 17:15:00|29317|29282|29315|29280|29317|29282|29315|29280|6
1654536000000|2022-06-06 17:20:00|29315.2|29280.2|29315|29280|29315.2|29280.2|29315|29280|2
1654536300000|2022-06-06 17:25:00|29315.5|29280.5|29315|29280|29315.5|29280.5|29315|29280|4
1654536600000|2022-06-06 17:30:00|29315.5|29280.5|29315|29280|29315.5|29280.5|29315|29280|2
1654536900000|2022-06-06 17:35:00|29315.5|29280.5|29314.5|29279.5|29315.5|29280.5|29314.5|29279.5|5
1654537200000|2022-06-06 17:40:00|29315|29280|29323.6|29288.6|29323.6|29288.6|29314.5|29279.5|9
1654537800000|2022-06-06 17:50:00|29324.5|29289.5|29323.6|29288.6|29324.5|29289.5|29323.6|29288.6|2
1654538100000|2022-06-06 17:55:00|29324.5|29289.5|29322.5|29287.5|29324.5|29289.5|29322.5|29287.5|8
1654538400000|2022-06-06 18:00:00|29321|29286|29325.2|29290.2|29326|29291|29321|29286|4
1654538700000|2022-06-06 18:05:00|29324.7|29289.7|29325.5|29290.5|29325.5|29290.5|29324.7|29289.7|3
1654539600000|2022-06-06 18:20:00|29325.2|29290.2|29328.4|29293.4|29337.6|29302.6|29322.9|29287.9|13
1654539900000|2022-06-06 18:25:00|29328.9|29293.9|29331|29296|29331|29296|29328.9|29293.9|3
1654540500000|2022-06-06 18:35:00|29332.6|29297.6|29331.5|29296.5|29333|29298|29330|29295|13
1654540800000|2022-06-06 18:40:00|29330.5|29295.5|29330.5|29295.5|29330.5|29295.5|29325.5|29290.5|5
1654541100000|2022-06-06 18:45:00|29331.2|29296.2|29343|29308|29343.5|29308.5|29330.5|29295.5|15
1654541400000|2022-06-06 18:50:00|29343.1|29308.1|29345.5|29310.5|29345.7|29310.7|29343.1|29308.1|13
1654541700000|2022-06-06 18:55:00|29344.5|29309.5|29341|29306|29344.5|29309.5|29340|29305|7
1654561800000|2022-06-07 00:30:00|29400|29358|29400.2|29358.2|29400.2|29358.2|29400|29358|2
1654562400000|2022-06-07 00:40:00|29399|29357|29385.4|29343.4|29400.2|29358.2|29385.4|29343.4|7
1654562700000|2022-06-07 00:45:00|29388|29346|29395|29353|29402|29360|29388|29346|12
1654563000000|2022-06-07 00:50:00|29393|29351|29394|29352|29394|29352|29390|29348|6
1654563300000|2022-06-07 00:55:00|29386|29344|29390.3|29355.3|29400|29358|29386|29344|11
1654563600000|2022-06-07 01:00:00|29388.9|29353.9|29393|29358|29399|29366.7|29385|29353.9|34
1654563900000|2022-06-07 01:05:00|29393.5|29358.5|29407.7|29372.7|29408.2|29376.1|29390.9|29355.9|36
1654564200000|2022-06-07 01:10:00|29409.8|29374.8|29449.5|29414.5|29451|29424|29404.3|29374.7|77
1654564500000|2022-06-07 01:15:00|29449|29414|29475|29440|29483.5|29449|29433.2|29405|138
1654564800000|2022-06-07 01:20:00|29475.5|29440.5|29479.9|29444.9|29484.7|29463|29460.6|29431.5|139
1654565100000|2022-06-07 01:25:00|29485.2|29450.2|29475.2|29455.2|29496|29468.5|29473.6|29450.2|76
1654565400000|2022-06-07 01:30:00|29475.1|29455.1|29474.5|29454.5|29476.2|29456.2|29467.8|29447.8|34
1654565700000|2022-06-07 01:35:00|29474.3|29454.3|29480|29445|29480|29454.3|29460.4|29440|26
1654566000000|2022-06-07 01:40:00|29480.5|29445.5|29459.4|29439.4|29482|29456|29459.4|29439.4|27
1654566300000|2022-06-07 01:45:00|29457.5|29437.5|29455.7|29420.7|29462.5|29442.5|29444.9|29412.5|66
1654566600000|2022-06-07 01:50:00|29456.2|29421.2|29438.3|29418.3|29456.2|29427.4|29427.5|29407.5|62
1654566900000|2022-06-07 01:55:00|29438.1|29418.1|29438.7|29418.7|29438.7|29418.7|29427.4|29407.4|37
1654567200000|2022-06-07 02:00:00|29437.3|29417.3|29446|29426|29455|29426.4|29435.7|29415.7|20
1654567500000|2022-06-07 02:05:00|29443.5|29423.5|29452.5|29432.5|29461|29436.4|29443.5|29423.5|23
1654567800000|2022-06-07 02:10:00|29451.4|29431.4|29453|29433|29455.6|29435.6|29451.4|29431.4|20
1654568100000|2022-06-07 02:15:00|29453.3|29433.3|29452|29432|29453.3|29433.3|29448.5|29428.5|21
1654568400000|2022-06-07 02:20:00|29450.4|29430.4|29446.5|29426.5|29452.2|29432.2|29445.3|29425.3|25
1654568700000|2022-06-07 02:25:00|29448|29428|29445|29425|29452|29432|29444.4|29424.4|28
1654569000000|2022-06-07 02:30:00|29444.8|29424.8|29449.8|29429.8|29449.8|29429.8|29444.8|29424.8|19
1654569300000|2022-06-07 02:35:00|29450.2|29430.2|29449.8|29429.8|29452|29432|29447.2|29427.2|31
1654569600000|2022-06-07 02:40:00|29450.2|29430.2|29450.7|29430.7|29450.7|29430.7|29448.5|29428.5|23
1654569900000|2022-06-07 02:45:00|29450.3|29430.3|29449.8|29429.8|29454.5|29434.5|29448.4|29428.4|50
1654570200000|2022-06-07 02:50:00|29449.3|29429.3|29444.3|29424.3|29450.7|29430.7|29438.1|29418.1|63
1654570500000|2022-06-07 02:55:00|29444.4|29424.4|29440|29420|29444.5|29424.5|29438.2|29418.2|36
1654570800000|2022-06-07 03:00:00|29440.7|29420.7|29452|29432|29453|29433|29440.7|29420.7|51
1654571100000|2022-06-07 03:05:00|29452.5|29432.5|29438.5|29418.5|29453.3|29433.3|29438.3|29418.3|37
1654571400000|2022-06-07 03:10:00|29439|29419|29446.3|29426.3|29446.8|29426.8|29439|29419|22
1654571700000|2022-06-07 03:15:00|29446.1|29426.1|29440.8|29420.8|29446.1|29426.1|29439.7|29419.7|19
1654572000000|2022-06-07 03:20:00|29441|29421|29433|29413|29441|29421|29430.5|29410.5|25
1654572300000|2022-06-07 03:25:00|29433.5|29413.5|29434.3|29414.3|29434.3|29414.3|29432.8|29412.8|15
1654572600000|2022-06-07 03:30:00|29433.8|29413.8|29429.3|29409.3|29434.3|29414.3|29429.3|29409.3|11
1654572900000|2022-06-07 03:35:00|29428.8|29408.8|29432|29412|29432|29412|29427|29407|14
1654573200000|2022-06-07 03:40:00|29431.1|29411.1|29433|29413|29435.1|29415.1|29431.1|29411.1|8
1654573500000|2022-06-07 03:45:00|29433.5|29413.5|29437.6|29417.6|29437.8|29417.8|29431.7|29411.7|31
1654573800000|2022-06-07 03:50:00|29438.1|29418.1|29446.5|29426.5|29448|29428|29438|29418|26
1654574100000|2022-06-07 03:55:00|29446.1|29426.1|29448.8|29428.8|29449.5|29429.5|29445.7|29425.7|22
1654574400000|2022-06-07 04:00:00|29448.3|29428.3|29451.7|29431.7|29451.7|29431.7|29448.3|29428.3|21
1654574700000|2022-06-07 04:05:00|29451.4|29431.4|29443.7|29423.7|29452.4|29432.4|29442.3|29422.3|31
1654575000000|2022-06-07 04:10:00|29444.2|29424.2|29444.7|29424.7|29446|29426|29443.7|29423.7|21
1654575300000|2022-06-07 04:15:00|29445.3|29425.3|29443.3|29423.3|29445.8|29425.8|29443.3|29423.3|10
1654575600000|2022-06-07 04:20:00|29442.3|29422.3|29441.8|29421.8|29443.3|29423.3|29436.8|29416.8|15
1654575900000|2022-06-07 04:25:00|29442.3|29422.3|29442.8|29422.8|29442.8|29422.8|29442.3|29422.3|4
1654576200000|2022-06-07 04:30:00|29442.2|29422.2|29443.2|29423.2|29448.3|29423.2|29434.2|29404.2|45
1654576500000|2022-06-07 04:35:00|29451.2|29416.2|29448.8|29428.8|29455.5|29429.3|29447|29416.2|18
1654576800000|2022-06-07 04:40:00|29452.8|29432.8|29449.7|29429.7|29453.6|29433.6|29447.3|29427.3|30
1654577100000|2022-06-07 04:45:00|29449.2|29429.2|29450.2|29430.2|29450.2|29430.2|29449.2|29429.2|5
1654577400000|2022-06-07 04:50:00|29448|29428|29448.7|29428.7|29452.8|29432.8|29447.8|29427.8|20
1654577700000|2022-06-07 04:55:00|29449.2|29429.2|29449.7|29429.7|29450|29430|29448.1|29428.1|6
1654578000000|2022-06-07 05:00:00|29450.6|29430.6|29451.1|29431.1|29451.5|29431.5|29450.2|29430.2|6
1654578300000|2022-06-07 05:05:00|29451.3|29431.3|29459|29439|29461.3|29441.3|29451|29431|29
1654578600000|2022-06-07 05:10:00|29458.8|29438.8|29453.3|29433.3|29460.1|29440.1|29453.3|29433.3|21
1654578900000|2022-06-07 05:15:00|29453.8|29433.8|29456.3|29436.3|29458.8|29438.8|29453.8|29433.8|9
1654579200000|2022-06-07 05:20:00|29455.8|29435.8|29451.8|29431.8|29456.8|29436.8|29448.3|29428.3|34
1654579500000|2022-06-07 05:25:00|29452.3|29432.3|29449.2|29429.2|29455.8|29435.8|29448.5|29428.5|42
1654579800000|2022-06-07 05:30:00|29450.5|29430.5|29443.8|29423.8|29450.5|29430.5|29443.8|29423.8|16
1654580100000|2022-06-07 05:35:00|29444|29424|29451.5|29431.5|29451.5|29431.5|29444|29424|20
1654580400000|2022-06-07 05:40:00|29451.3|29431.3|29446.3|29426.3|29451.7|29431.7|29443.8|29423.8|20
1654580700000|2022-06-07 05:45:00|29446.5|29426.5|29446.2|29426.2|29447.2|29427.2|29445.5|29425.5|21
1654581000000|2022-06-07 05:50:00|29445.7|29425.7|29451.7|29431.7|29451.7|29431.7|29445.7|29425.7|11
1654581300000|2022-06-07 05:55:00|29451.5|29431.5|29458.5|29423.5|29459.5|29431.5|29451.5|29423.5|4
1654581600000|2022-06-07 06:00:00|29459.5|29424.5|29445.5|29425.5|29459.5|29434.5|29445.5|29419.6|38
1654581900000|2022-06-07 06:05:00|29445.7|29425.7|29443.1|29423.1|29450.3|29430.3|29432.1|29412.1|62
1654582200000|2022-06-07 06:10:00|29444|29424|29444.2|29424.2|29444.7|29424.7|29442|29422|14
1654582500000|2022-06-07 06:15:00|29444.5|29424.5|29453.3|29433.3|29453.6|29433.6|29444.5|29424.5|16
1654582800000|2022-06-07 06:20:00|29453.1|29433.1|29446.3|29426.3|29453.1|29433.1|29444|29424|29
1654583100000|2022-06-07 06:25:00|29446.5|29426.5|29443.3|29423.3|29449|29429|29443|29423|22
1654583400000|2022-06-07 06:30:00|29443|29423|29443|29423|29443|29423|29442.8|29422.8|3
1654583700000|2022-06-07 06:35:00|29442.8|29422.8|29439|29419|29445.5|29425.5|29439|29419|29
1654584000000|2022-06-07 06:40:00|29438.5|29418.5|29427.1|29407.1|29438.5|29418.5|29427.1|29407.1|28
1654584300000|2022-06-07 06:45:00|29427.5|29407.5|29419.1|29399.1|29428.5|29408.5|29418.5|29398.5|40
1654584600000|2022-06-07 06:50:00|29416.8|29396.8|29422.7|29402.7|29424.5|29404.5|29415.5|29395.5|40
1654584900000|2022-06-07 06:55:00|29422.5|29402.5|29438.1|29418.1|29438.8|29418.8|29422.5|29402.5|59
1654585200000|2022-06-07 07:00:00|29438|29418|29433.5|29413.5|29438|29418|29424.8|29404.8|55
1654585500000|2022-06-07 07:05:00|29433.3|29413.3|29429|29409|29433.3|29413.3|29428.1|29408.1|19
1654585800000|2022-06-07 07:10:00|29431.3|29411.3|29431.9|29411.9|29436.3|29416.3|29429|29409|32
1654586100000|2022-06-07 07:15:00|29434|29414|29434.5|29414.5|29438|29418|29429.5|29409.5|51
1654586400000|2022-06-07 07:20:00|29435.8|29415.8|29436.5|29416.5|29436.8|29416.8|29429.5|29409.5|31
1654586700000|2022-06-07 07:25:00|29439.5|29419.5|29439.5|29419.5|29439.5|29419.5|29436.5|29416.5|6
1654587000000|2022-06-07 07:30:00|29439.1|29419.1|29427.5|29407.5|29439.1|29419.1|29427.5|29407.5|38
1654587300000|2022-06-07 07:35:00|29428.1|29408.1|29431.2|29411.2|29433.2|29413.2|29427.5|29407.5|35
1654587600000|2022-06-07 07:40:00|29430.7|29410.7|29428.5|29408.5|29436.8|29416.8|29427.5|29407.5|47
1654587900000|2022-06-07 07:45:00|29428.2|29408.2|29430.8|29410.8|29433.5|29413.5|29427.5|29407.5|32
1654588200000|2022-06-07 07:50:00|29430.3|29410.3|29430|29410|29433.5|29413.5|29429.8|29409.8|17
1654588500000|2022-06-07 07:55:00|29430.5|29410.5|29428.1|29408.1|29430.5|29410.5|29427|29407|15
1654588800000|2022-06-07 08:00:00|29428|29408|29424.5|29404.5|29430.6|29410.6|29424.5|29404.5|20
1654589100000|2022-06-07 08:05:00|29424.1|29404.1|29427.8|29407.8|29428.8|29408.8|29423.8|29403.8|11
1654589400000|2022-06-07 08:10:00|29428.5|29408.5|29423|29403|29433.5|29413.5|29423|29403|27
1654589700000|2022-06-07 08:15:00|29422|29402|29425|29405|29425.5|29405.5|29422|29402|10
1654590000000|2022-06-07 08:20:00|29428.5|29408.5|29431|29411|29431|29411|29428|29408|5
1654590300000|2022-06-07 08:25:00|29430.8|29410.8|29431.8|29411.8|29431.8|29411.8|29430.8|29410.8|3
1654590600000|2022-06-07 08:30:00|29431.2|29411.2|29431.5|29411.5|29438.3|29411.8|29427.8|29403.3|12
1654590900000|2022-06-07 08:35:00|29431.1|29411.1|29428|29408|29438.6|29413|29428|29403|24
1654591200000|2022-06-07 08:40:00|29428.1|29408.1|29432.6|29412.6|29432.6|29412.6|29427.9|29407.9|20
1654591500000|2022-06-07 08:45:00|29433|29413|29457.7|29422.7|29467|29432|29433|29413|27
1654591800000|2022-06-07 08:50:00|29458.3|29423.3|29459|29439|29467.6|29440|29454|29423.3|32
1654592100000|2022-06-07 08:55:00|29458.6|29438.6|29455.8|29435.8|29458.6|29438.6|29449.8|29429.8|36
1654592400000|2022-06-07 09:00:00|29456.1|29436.1|29459|29439|29460.5|29440.5|29456.1|29436.1|16
1654592700000|2022-06-07 09:05:00|29458.4|29438.4|29467.7|29447.7|29478.3|29448.7|29458|29438|21
1654593000000|2022-06-07 09:10:00|29467.8|29447.8|29474.1|29454.1|29478|29458|29467.3|29447.3|40
1654593300000|2022-06-07 09:15:00|29474.5|29454.5|29464.9|29429.9|29475.4|29455.4|29457|29429.5|27
1654593600000|2022-06-07 09:20:00|29462|29442|29467.5|29447.5|29470.7|29450.7|29462|29442|41
1654593900000|2022-06-07 09:25:00|29468|29448|29464.6|29444.6|29471.2|29451.2|29464.4|29444.4|21
1654594200000|2022-06-07 09:30:00|29464.5|29444.5|29462.7|29427.7|29467.8|29447.8|29457.3|29427.7|39
1654594500000|2022-06-07 09:35:00|29460.3|29425.3|29462.3|29427.3|29462.3|29427.3|29459.2|29424.2|4
1654594800000|2022-06-07 09:40:00|29461.9|29426.9|29461.9|29426.9|29461.9|29426.9|29461.9|29426.9|1
1654595700000|2022-06-07 09:55:00|29462.9|29427.9|29459.9|29424.9|29462.9|29427.9|29459.9|29424.9|3
1654596000000|2022-06-07 10:00:00|29458.7|29423.7|29445.2|29410.2|29462.9|29427.9|29444.2|29409.2|22
1654596300000|2022-06-07 10:05:00|29440.4|29420.4|29440.3|29420.3|29444.3|29424.3|29439.8|29419.8|26
1654596600000|2022-06-07 10:10:00|29438|29418|29432.6|29412.6|29438.1|29418.1|29432.6|29412.6|25
1654596900000|2022-06-07 10:15:00|29432.3|29412.3|29436.1|29416.1|29436.9|29416.9|29432.3|29412.3|8
1654597200000|2022-06-07 10:20:00|29436.3|29416.3|29437|29417|29440.3|29420.3|29436.3|29416.3|29
1654597500000|2022-06-07 10:25:00|29438|29418|29435.8|29415.8|29438|29418|29433|29413|8
1654597800000|2022-06-07 10:30:00|29436.1|29416.1|29433|29413|29438.1|29418.1|29432.4|29412.4|26
1654598100000|2022-06-07 10:35:00|29432.7|29412.7|29428.5|29408.5|29433.5|29413.5|29428.2|29408.2|11
1654598400000|2022-06-07 10:40:00|29428|29408|29428|29408|29428|29408|29427.7|29407.7|3
1654599000000|2022-06-07 10:50:00|29427.7|29407.7|29431.1|29411.1|29431.1|29411.1|29427.7|29407.7|18
1654599300000|2022-06-07 10:55:00|29432|29412|29435.8|29415.8|29435.8|29415.8|29432|29412|6
1654599600000|2022-06-07 11:00:00|29435.1|29415.1|29446.5|29411.5|29448.9|29419.8|29435.1|29410.5|18
1654599900000|2022-06-07 11:05:00|29442.7|29422.7|29440.7|29420.7|29443.1|29423.1|29440.7|29420.7|14
1654600200000|2022-06-07 11:10:00|29451.1|29416.1|29451.7|29416.7|29451.7|29416.7|29451.1|29416.1|2
1654600500000|2022-06-07 11:15:00|29452.3|29417.3|29449.1|29414.1|29452.3|29417.3|29449.1|29414.1|4
1654601100000|2022-06-07 11:25:00|29451.4|29416.4|29452.7|29417.7|29452.7|29417.7|29451.4|29416.4|2
1654601400000|2022-06-07 11:30:00|29454.7|29419.7|29454.7|29419.7|29454.7|29419.7|29454.7|29419.7|1
1654602000000|2022-06-07 11:40:00|29455.7|29420.7|29465.7|29430.7|29465.7|29430.7|29455.7|29420.7|7
1654602300000|2022-06-07 11:45:00|29465.6|29430.6|29456.9|29436.9|29467.1|29437.4|29456.9|29430.3|9
1654602600000|2022-06-07 11:50:00|29463.3|29428.3|29467.3|29432.3|29467.9|29437.4|29456.4|29427.7|9
1654602900000|2022-06-07 11:55:00|29466.9|29431.9|29466.4|29431.4|29466.9|29436.9|29456.9|29431.4|3
1654603200000|2022-06-07 12:00:00|29457.8|29437.8|29465.9|29430.9|29465.9|29437.8|29456.9|29429.9|4
1654603500000|2022-06-07 12:05:00|29459.4|29439.4|29459.4|29439.4|29459.4|29439.4|29459.4|29439.4|1
1654603800000|2022-06-07 12:10:00|29458.9|29438.9|29468.5|29433.5|29468.5|29439.4|29458.5|29433.5|7
1654604100000|2022-06-07 12:15:00|29467.6|29432.6|29473.3|29453.3|29475.5|29455.5|29460.8|29432.6|32
1654604400000|2022-06-07 12:20:00|29473.4|29453.4|29467.4|29447.4|29474.7|29454.7|29467.4|29447.4|20
1654604700000|2022-06-07 12:25:00|29467.5|29447.5|29469|29434|29472.5|29448.5|29457.9|29432|46
1654605000000|2022-06-07 12:30:00|29468.5|29433.5|29466.9|29446.9|29469.4|29447.4|29466.4|29433.5|5
1654605300000|2022-06-07 12:35:00|29463.4|29443.4|29464.4|29429.4|29464.4|29443.4|29451.4|29420.9|28
1654605600000|2022-06-07 12:40:00|29457.8|29437.8|29456.9|29436.9|29457.8|29437.8|29452.8|29432.8|18
1654605900000|2022-06-07 12:45:00|29457.4|29437.4|29462.4|29442.4|29463.4|29443.4|29457.2|29437.2|24
1654606200000|2022-06-07 12:50:00|29461.8|29441.8|29458.2|29438.2|29464|29444|29458.2|29438.2|15
1654606500000|2022-06-07 12:55:00|29458.1|29438.1|29461.3|29441.3|29469.6|29442.1|29458.1|29432|41
1654606800000|2022-06-07 13:00:00|29461.4|29441.4|29464.5|29429.5|29468|29441.4|29461.1|29429.2|11
1654607100000|2022-06-07 13:05:00|29464.2|29429.2|29464|29429|29464.5|29429.5|29464|29429|3
1654607400000|2022-06-07 13:10:00|29463.5|29428.5|29470|29435|29470|29438.6|29458.1|29427|12
1654607700000|2022-06-07 13:15:00|29472|29437|29474|29439|29475.5|29444.9|29464.9|29434|30
1654608000000|2022-06-07 13:20:00|29474.5|29439.5|29475|29440|29477|29442|29474.5|29439.5|13
1654608300000|2022-06-07 13:25:00|29473|29438|29465.4|29430.4|29473|29445.4|29459.9|29424.9|64
1654608600000|2022-06-07 13:30:00|29464.9|29429.9|29456.9|29421.9|29469.9|29434.9|29454.5|29419.5|39
1654608900000|2022-06-07 13:35:00|29457.5|29422.5|29456.9|29421.9|29458|29423|29456|29421|9
1654609200000|2022-06-07 13:40:00|29456.5|29421.5|29454.5|29419.5|29456.5|29421.5|29453.5|29418.5|15
1654609500000|2022-06-07 13:45:00|29454|29419|29446.6|29411.6|29454|29419|29446.6|29411.6|11
1654609800000|2022-06-07 13:50:00|29442.4|29407.4|29446|29411|29446.6|29411.6|29436.5|29401.5|32
1654610100000|2022-06-07 13:55:00|29446.6|29411.6|29440|29405|29452.4|29417.4|29440|29405|15
1654610400000|2022-06-07 14:00:00|29441.5|29406.5|29451.3|29416.3|29451.6|29416.6|29440|29405|16
1654610700000|2022-06-07 14:05:00|29451|29416|29451|29416|29451.6|29416.6|29446.6|29411.6|42
1654611000000|2022-06-07 14:10:00|29450|29415|29455|29420|29455|29420|29449|29414|22
1654611300000|2022-06-07 14:15:00|29456|29421|29453.7|29418.7|29456.8|29421.8|29449.2|29414.2|31
1654611600000|2022-06-07 14:20:00|29452.9|29417.9|29451.7|29416.7|29453.9|29425.7|29444|29415.7|16
1654611900000|2022-06-07 14:25:00|29452.2|29417.2|29434.4|29399.4|29452.2|29417.9|29425|29397.5|39
1654612200000|2022-06-07 14:30:00|29436.7|29401.7|29440|29405|29444.9|29409.9|29426.7|29396.2|31
1654612500000|2022-06-07 14:35:00|29440.5|29405.5|29438.8|29403.8|29444.3|29409.3|29417.7|29382.7|72
1654612800000|2022-06-07 14:40:00|29438.9|29403.9|29423.4|29388.4|29439.4|29404.4|29416.4|29381.4|52
1654613100000|2022-06-07 14:45:00|29423.6|29388.6|29421.5|29386.5|29423.6|29388.6|29420.4|29385.4|9
1654613400000|2022-06-07 14:50:00|29421.9|29386.9|29420.1|29385.1|29422|29387|29420|29385|7
1654613700000|2022-06-07 14:55:00|29420.5|29385.5|29424.9|29389.9|29427.6|29392.6|29420.5|29385.5|9
1654614000000|2022-06-07 15:00:00|29428|29393|29433.5|29398.5|29441.6|29406.6|29428|29393|17
1654614300000|2022-06-07 15:05:00|29433.9|29398.9|29433.5|29398.5|29434.6|29399.6|29433.5|29398.5|17
1654614600000|2022-06-07 15:10:00|29434|29399|29425.5|29390.5|29434|29399|29416|29381|20
1654614900000|2022-06-07 15:15:00|29426|29391|29426|29391|29426|29391|29426|29391|1
1654615200000|2022-06-07 15:20:00|29426.3|29391.3|29436.4|29401.4|29439.4|29404.4|29426|29391|26
1654615500000|2022-06-07 15:25:00|29437.6|29402.6|29432.5|29397.5|29437.6|29402.6|29431.4|29396.4|4
1654615800000|2022-06-07 15:30:00|29432.9|29397.9|29435.5|29400.5|29435.5|29400.5|29432.9|29397.9|3
1654616100000|2022-06-07 15:35:00|29434.9|29399.9|29434.9|29399.9|29436.6|29401.6|29431.1|29396.1|12
1654616400000|2022-06-07 15:40:00|29434.5|29399.5|29433.6|29398.6|29436.6|29401.6|29427|29392|12
1654616700000|2022-06-07 15:45:00|29436.5|29401.5|29433.5|29398.5|29436.6|29401.6|29426|29391|7
1654617000000|2022-06-07 15:50:00|29433|29398|29435.4|29400.4|29435.6|29400.6|29432|29397|8
1654617300000|2022-06-07 15:55:00|29435.9|29400.9|29434.5|29399.5|29435.9|29400.9|29431.4|29396.4|10
1654617600000|2022-06-07 16:00:00|29439.6|29404.6|29439.3|29404.3|29446|29411|29434.5|29399.5|10
1654617900000|2022-06-07 16:05:00|29444|29409|29443.3|29408.3|29444|29409|29441.8|29406.8|5
1654618200000|2022-06-07 16:10:00|29443.9|29408.9|29447.4|29412.4|29448.9|29413.9|29443.9|29408.9|12
1654618500000|2022-06-07 16:15:00|29447.9|29412.9|29457.9|29422.9|29457.9|29422.9|29447.9|29412.9|12
1654618800000|2022-06-07 16:20:00|29458.4|29423.4|29460.9|29425.9|29460.9|29425.9|29458.4|29423.4|7
1654619100000|2022-06-07 16:25:00|29459.9|29424.9|29460.4|29425.4|29460.9|29425.9|29459.4|29424.4|9
1654619400000|2022-06-07 16:30:00|29460.2|29425.2|29453.6|29418.6|29461|29426|29453.6|29418.6|28
1654619700000|2022-06-07 16:35:00|29453.1|29418.1|29455.6|29420.6|29457|29422|29452.6|29417.6|11
1654620000000|2022-06-07 16:40:00|29456.1|29421.1|29456.6|29421.6|29456.6|29421.6|29456.1|29421.1|2
1654620300000|2022-06-07 16:45:00|29457.1|29422.1|29459|29424|29459|29424|29457.1|29422.1|5
1654620600000|2022-06-07 16:50:00|29457.6|29422.6|29459|29424|29459|29424|29457.6|29422.6|5
1654620900000|2022-06-07 16:55:00|29460.5|29425.5|29454.6|29419.6|29460.5|29425.5|29442.1|29407.1|16
1654621200000|2022-06-07 17:00:00|29447.6|29412.6|29453.5|29418.5|29453.5|29418.5|29444|29409|24
1654621500000|2022-06-07 17:05:00|29454|29419|29453.1|29418.1|29454.5|29419.5|29450.3|29415.3|9
1654621800000|2022-06-07 17:10:00|29452.6|29417.6|29451.3|29416.3|29452.6|29417.6|29451.3|29416.3|3
1654622100000|2022-06-07 17:15:00|29452.1|29417.1|29452.1|29417.1|29452.1|29417.1|29452.1|29417.1|1
1654622700000|2022-06-07 17:25:00|29449.1|29414.1|29459|29424|29459|29424|29449.1|29414.1|14
1654623300000|2022-06-07 17:35:00|29455.6|29420.6|29451.1|29416.1|29459.8|29424.8|29443.1|29408.1|16
1654623600000|2022-06-07 17:40:00|29450.8|29415.8|29447.8|29412.8|29460.6|29425.6|29447.8|29412.8|26
1654623900000|2022-06-07 17:45:00|29447.3|29412.3|29455|29420|29455|29420|29447.3|29412.3|6
1654624200000|2022-06-07 17:50:00|29455.5|29420.5|29445.7|29410.7|29455.6|29420.6|29445.6|29410.6|14
1654624500000|2022-06-07 17:55:00|29445.9|29410.9|29443.6|29408.6|29446.5|29411.5|29443.1|29408.1|13
1654624800000|2022-06-07 18:00:00|29444.1|29409.1|29455.6|29420.6|29463|29428|29444.1|29409.1|23
1654625400000|2022-06-07 18:10:00|29455.1|29420.1|29455.6|29420.6|29455.6|29420.6|29454.6|29419.6|7
1654625700000|2022-06-07 18:15:00|29455.1|29420.1|29446.2|29411.2|29455.1|29420.1|29445.7|29410.7|9
1654626000000|2022-06-07 18:20:00|29446.7|29411.7|29443.6|29408.6|29446.7|29411.7|29441.8|29406.8|8
1654626300000|2022-06-07 18:25:00|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|1
1654626600000|2022-06-07 18:30:00|29445.1|29410.1|29441|29406|29449.1|29414.1|29440.6|29405.6|21
1654626900000|2022-06-07 18:35:00|29441.5|29406.5|29442.6|29407.6|29447|29412|29441.5|29406.5|3
1654627800000|2022-06-07 18:50:00|29444.1|29409.1|29449.5|29414.5|29451.1|29416.1|29432.3|29397.3|13
1654628100000|2022-06-07 18:55:00|29449|29414|29445.4|29410.4|29449|29414|29445.3|29410.3|9
1654648200000|2022-06-08 00:30:00|29432|29390|29432|29390|29432|29390|29432|29390|1
1654648500000|2022-06-08 00:35:00|29437|29395|29437|29395|29437|29395|29437|29395|1
1654648800000|2022-06-08 00:40:00|29442|29400|29437|29395|29442|29400|29437|29395|2
1654649100000|2022-06-08 00:45:00|29439.6|29397.6|29442|29400|29442|29400|29439.6|29397.6|2
1654649400000|2022-06-08 00:50:00|29444.6|29402.6|29447|29405|29447|29405|29444|29402|12
1654649700000|2022-06-08 00:55:00|29449.6|29407.6|29449.6|29407.6|29449.6|29407.6|29449.6|29407.6|1
1654650000000|2022-06-08 01:00:00|29444|29402|29454.5|29419.5|29457.5|29422.5|29442.5|29402|28
1654650300000|2022-06-08 01:05:00|29455|29420|29461.6|29441.6|29466|29444|29455|29420|26
1654650600000|2022-06-08 01:10:00|29462.1|29442.1|29471|29436|29473.1|29445.6|29462.1|29430.6|38
1654650900000|2022-06-08 01:15:00|29471.1|29436.1|29456.4|29421.4|29471.1|29439|29454.7|29419.7|64
1654651200000|2022-06-08 01:20:00|29449.5|29429.5|29449.5|29429.5|29453.5|29433.5|29447.5|29427.5|37
1654651500000|2022-06-08 01:25:00|29451|29431|29448.5|29428.5|29454.5|29434.5|29448.5|29428.5|32
1654651800000|2022-06-08 01:30:00|29448|29428|29446|29426|29450.5|29430.5|29444.3|29424.3|33
1654652100000|2022-06-08 01:35:00|29445.5|29425.5|29441.6|29421.6|29446|29426|29441|29421|34
1654652400000|2022-06-08 01:40:00|29442.1|29422.1|29431.4|29411.4|29442.1|29422.1|29431|29411|55
1654652700000|2022-06-08 01:45:00|29431.2|29411.2|29438|29418|29438.5|29418.5|29427.5|29407.5|50
1654653000000|2022-06-08 01:50:00|29436.8|29416.8|29441.3|29421.3|29441.3|29421.3|29433|29413|19
1654653300000|2022-06-08 01:55:00|29441.8|29421.8|29439.5|29419.5|29444|29424|29438.5|29418.5|36
1654653600000|2022-06-08 02:00:00|29439.1|29419.1|29425.5|29405.5|29441.8|29421.8|29425.5|29405.5|40
1654653900000|2022-06-08 02:05:00|29427|29407|29421.4|29401.4|29430.5|29410.5|29421.4|29401.4|11
1654654200000|2022-06-08 02:10:00|29421.2|29401.2|29409.2|29389.2|29422.5|29402.5|29406.5|29386.5|32
1654654500000|2022-06-08 02:15:00|29409|29389|29405|29385|29409|29389|29403|29383|21
1654654800000|2022-06-08 02:20:00|29404|29384|29416.4|29396.4|29417.5|29397.5|29403.5|29383.5|40
1654655100000|2022-06-08 02:25:00|29417.5|29397.5|29423.5|29403.5|29423.5|29403.5|29412.5|29392.5|26
1654655400000|2022-06-08 02:30:00|29421.6|29401.6|29422.2|29402.2|29424.1|29404.1|29420.9|29400.9|27
1654655700000|2022-06-08 02:35:00|29422|29402|29411|29391|29422|29402|29406|29386|30
1654656000000|2022-06-08 02:40:00|29409.5|29389.5|29419.5|29399.5|29422|29402|29408|29388|30
1654656300000|2022-06-08 02:45:00|29418|29398|29422.8|29402.8|29422.8|29402.8|29417.4|29397.4|19
1654656600000|2022-06-08 02:50:00|29422.1|29402.1|29421.5|29401.5|29422.1|29402.1|29416.5|29396.5|16
1654656900000|2022-06-08 02:55:00|29422|29402|29427.5|29407.5|29428.6|29408.6|29421.5|29401.5|32
1654657200000|2022-06-08 03:00:00|29428|29408|29423|29403|29432|29408|29417|29395|30
1654657500000|2022-06-08 03:05:00|29423.5|29403.5|29429.1|29409.1|29429.1|29409.1|29423|29403|17
1654657800000|2022-06-08 03:10:00|29429.6|29409.6|29433|29413|29433.3|29413.3|29428.3|29408.3|39
1654658100000|2022-06-08 03:15:00|29432.5|29412.5|29434.1|29414.1|29435|29415|29428.2|29408.2|31
1654658400000|2022-06-08 03:20:00|29434.6|29414.6|29433.1|29413.1|29435.1|29415.1|29432|29412|28
1654658700000|2022-06-08 03:25:00|29433.5|29413.5|29438.6|29418.6|29438.6|29418.6|29433.1|29413.1|27
1654659000000|2022-06-08 03:30:00|29438.1|29418.1|29423.8|29403.8|29438.6|29418.6|29421|29401|38
1654659300000|2022-06-08 03:35:00|29426|29406|29428.3|29408.3|29428.3|29408.3|29426|29406|4
1654659600000|2022-06-08 03:40:00|29428.8|29408.8|29429.1|29409.1|29429.6|29409.6|29428.3|29408.3|11
1654659900000|2022-06-08 03:45:00|29429.6|29409.6|29432.5|29412.5|29439.1|29419.1|29429.6|29409.6|18
1654660200000|2022-06-08 03:50:00|29433|29413|29432.5|29412.5|29435.1|29415.1|29428.8|29408.8|19
1654660500000|2022-06-08 03:55:00|29433|29413|29437.5|29417.5|29440.5|29420.5|29433|29413|19
1654660800000|2022-06-08 04:00:00|29437|29417|29437.5|29417.5|29438.5|29418.5|29437|29417|8
1654661100000|2022-06-08 04:05:00|29439|29419|29439.5|29419.5|29439.5|29419.5|29439|29419|2
1654661400000|2022-06-08 04:10:00|29439.1|29419.1|29439.1|29419.1|29439.6|29419.6|29437.9|29417.9|16
1654661700000|2022-06-08 04:15:00|29435.4|29415.4|29435|29415|29435.4|29415.4|29435|29415|2
1654662000000|2022-06-08 04:20:00|29435.8|29415.8|29434|29414|29438|29418|29434|29414|12
1654662300000|2022-06-08 04:25:00|29435|29415|29438|29418|29438|29418|29435|29415|7
1654662600000|2022-06-08 04:30:00|29439|29419|29439.5|29419.5|29440.6|29420.6|29438.5|29418.5|13
1654662900000|2022-06-08 04:35:00|29440.1|29420.1|29439.6|29419.6|29440.1|29420.1|29438.8|29418.8|6
1654663200000|2022-06-08 04:40:00|29438.8|29418.8|29438.8|29418.8|29438.8|29418.8|29438.8|29418.8|1
1654663500000|2022-06-08 04:45:00|29437.3|29417.3|29438.8|29418.8|29439|29419|29437.3|29417.3|9
1654663800000|2022-06-08 04:50:00|29438.3|29418.3|29438.8|29418.8|29439|29419|29436.8|29416.8|11
1654664100000|2022-06-08 04:55:00|29438.3|29418.3|29439.5|29419.5|29439.6|29419.6|29438.3|29418.3|11
1654664400000|2022-06-08 05:00:00|29440|29420|29439.1|29419.1|29440.1|29420.1|29439.1|29419.1|10
1654664700000|2022-06-08 05:05:00|29438.5|29418.5|29435|29415|29439.1|29419.1|29435|29415|20
1654665000000|2022-06-08 05:10:00|29434.6|29414.6|29436|29416|29438|29418|29431.5|29411.5|21
1654665300000|2022-06-08 05:15:00|29435|29415|29435|29415|29436.5|29416.5|29434|29414|35
1654665600000|2022-06-08 05:20:00|29434.5|29414.5|29432.5|29412.5|29435|29415|29429.5|29409.5|35
1654665900000|2022-06-08 05:25:00|29433|29413|29430.5|29410.5|29437.3|29417.3|29430.3|29410.3|44
1654666200000|2022-06-08 05:30:00|29432.4|29412.4|29431.8|29411.8|29433.5|29413.5|29430.1|29410.1|22
1654666500000|2022-06-08 05:35:00|29431.3|29411.3|29430.6|29410.6|29431.8|29411.8|29430.6|29410.6|19
1654666800000|2022-06-08 05:40:00|29431.1|29411.1|29431.1|29411.1|29432.5|29412.5|29429.5|29409.5|22
1654667100000|2022-06-08 05:45:00|29429.8|29409.8|29422.8|29402.8|29431.1|29411.1|29422.8|29402.8|24
1654667400000|2022-06-08 05:50:00|29423|29403|29426.1|29406.1|29427.8|29407.8|29423|29403|18
1654667700000|2022-06-08 05:55:00|29426.8|29406.8|29427.5|29407.5|29427.5|29407.5|29426.5|29406.5|6
1654668000000|2022-06-08 06:00:00|29427|29407|29426.6|29406.6|29427.8|29407.8|29422|29402|41
1654668300000|2022-06-08 06:05:00|29427.1|29407.1|29422.1|29402.1|29427.1|29407.1|29422.1|29402.1|24
1654668600000|2022-06-08 06:10:00|29422.5|29402.5|29427.5|29407.5|29427.5|29407.5|29422.5|29402.5|52
1654668900000|2022-06-08 06:15:00|29428|29408|29418.5|29383.5|29432.1|29412.1|29411.1|29383.5|44
1654669200000|2022-06-08 06:20:00|29417.5|29397.5|29417.3|29397.3|29419.1|29399.1|29414.3|29394.3|29
1654669500000|2022-06-08 06:25:00|29417.8|29397.8|29417|29397|29418.1|29398.1|29412.5|29392.5|39
1654669800000|2022-06-08 06:30:00|29417.8|29397.8|29417.6|29397.6|29417.8|29397.8|29412.6|29392.6|30
1654670100000|2022-06-08 06:35:00|29417.3|29397.3|29418.1|29398.1|29418.1|29398.1|29417.3|29397.3|3
1654670400000|2022-06-08 06:40:00|29418|29398|29420.5|29400.5|29425|29405|29418|29398|22
1654670700000|2022-06-08 06:45:00|29420.8|29400.8|29424.1|29404.1|29424.1|29404.1|29420.3|29400.3|26
1654671000000|2022-06-08 06:50:00|29423.6|29403.6|29429.5|29409.5|29429.5|29409.5|29423.6|29403.6|22
1654671300000|2022-06-08 06:55:00|29429.1|29409.1|29429.1|29409.1|29430.1|29410.1|29429|29409|10
1654671600000|2022-06-08 07:00:00|29428.8|29408.8|29431|29411|29433.1|29413.1|29428.8|29408.8|18
1654671900000|2022-06-08 07:05:00|29430.5|29410.5|29429.1|29409.1|29434.5|29414.5|29426.7|29406.7|70
1654672200000|2022-06-08 07:10:00|29429|29409|29428.3|29408.3|29434|29414|29428.3|29408.3|36
1654672500000|2022-06-08 07:15:00|29427.4|29407.4|29429.5|29409.5|29430|29410|29427.4|29407.4|14
1654672800000|2022-06-08 07:20:00|29431|29411|29433.6|29413.6|29435.6|29415.6|29431|29411|25
1654673100000|2022-06-08 07:25:00|29434.1|29414.1|29434.1|29414.1|29435|29415|29433.5|29413.5|17
1654673400000|2022-06-08 07:30:00|29433.6|29413.6|29433.6|29413.6|29438.6|29418.6|29432|29412|50
1654673700000|2022-06-08 07:35:00|29433.1|29413.1|29431.3|29411.3|29433.6|29413.6|29430.8|29410.8|10
1654674000000|2022-06-08 07:40:00|29431.8|29411.8|29429.1|29409.1|29432|29412|29429.1|29409.1|21
1654674300000|2022-06-08 07:45:00|29428.3|29408.3|29429.5|29409.5|29430.6|29410.6|29428.3|29408.3|25
1654674600000|2022-06-08 07:50:00|29436|29416|29438.6|29418.6|29439.1|29419.1|29436|29416|33
1654674900000|2022-06-08 07:55:00|29438.1|29418.1|29436.1|29416.1|29438.1|29418.1|29429|29409|48
1654675200000|2022-06-08 08:00:00|29436.8|29416.8|29444.5|29424.5|29446.8|29426.8|29436.8|29416.8|34
1654675500000|2022-06-08 08:05:00|29448.5|29428.5|29442|29422|29449.1|29429.1|29442|29422|33
1654675800000|2022-06-08 08:10:00|29442.2|29422.2|29449|29429|29450.5|29430.5|29439|29419|31
1654676100000|2022-06-08 08:15:00|29449.2|29429.2|29446.3|29426.3|29452|29432|29446.3|29426.3|46
1654676400000|2022-06-08 08:20:00|29440.3|29420.3|29447.3|29427.3|29452.9|29427.3|29437.9|29415.3|32
1654676700000|2022-06-08 08:25:00|29447|29427|29442.2|29422.2|29452.5|29427|29442.1|29416.9|30
1654677000000|2022-06-08 08:30:00|29449.8|29414.8|29442.4|29422.4|29450|29423|29440.3|29412|19
1654677300000|2022-06-08 08:35:00|29442|29422|29450.7|29430.7|29451.6|29431.6|29442|29422|68
1654677600000|2022-06-08 08:40:00|29450.6|29430.6|29457.3|29437.3|29457.6|29437.6|29450.6|29430.6|68
1654677900000|2022-06-08 08:45:00|29457.6|29437.6|29457.7|29437.7|29457.9|29437.9|29454.5|29434.5|10
1654678200000|2022-06-08 08:50:00|29457.2|29437.2|29457|29437|29457.2|29437.2|29456.6|29436.6|6
1654678500000|2022-06-08 08:55:00|29455.6|29435.6|29462.5|29427.5|29467|29440.5|29455.6|29427.5|22
1654678800000|2022-06-08 09:00:00|29464.5|29429.5|29472.5|29452.5|29472.5|29452.5|29459.2|29424.2|37
1654679100000|2022-06-08 09:05:00|29474|29454|29480.3|29460.3|29485.5|29460.5|29472.5|29446.9|33
1654679400000|2022-06-08 09:10:00|29488.3|29453.3|29474.5|29454.5|29488.3|29457|29474.5|29449.5|15
1654679700000|2022-06-08 09:15:00|29474|29454|29465|29445|29482|29454|29464.5|29441.1|8
1654680000000|2022-06-08 09:20:00|29472|29437|29472|29437|29472.5|29437.5|29472|29437|3
1654680300000|2022-06-08 09:25:00|29471.8|29436.8|29463.5|29443.5|29471.8|29443.5|29461.1|29435.8|11
1654680600000|2022-06-08 09:30:00|29463|29443|29454|29434|29463|29443|29454|29419.7|13
1654680900000|2022-06-08 09:35:00|29462|29427|29463.3|29428.3|29463.3|29428.3|29462|29427|4
1654681200000|2022-06-08 09:40:00|29463.1|29428.1|29462.6|29427.6|29463.1|29428.1|29462.6|29427.6|2
1654681500000|2022-06-08 09:45:00|29462.9|29427.9|29452.3|29432.3|29462.9|29435.6|29452.1|29427.9|12
1654681800000|2022-06-08 09:50:00|29451.8|29431.8|29451.6|29431.6|29451.8|29431.8|29451.6|29431.6|2
1654682100000|2022-06-08 09:55:00|29451.5|29431.5|29444.8|29424.8|29452|29432|29444|29424|11
1654682400000|2022-06-08 10:00:00|29445.3|29425.3|29446.3|29426.3|29454|29426.3|29445.3|29418.3|5
1654682700000|2022-06-08 10:05:00|29453.3|29418.3|29453.3|29418.3|29453.3|29418.3|29453.3|29418.3|1
1654683000000|2022-06-08 10:10:00|29453|29418|29453.5|29418.5|29453.8|29418.8|29452.8|29417.8|50
1654683300000|2022-06-08 10:15:00|29453.3|29418.3|29453.3|29418.3|29453.8|29418.8|29452.8|29417.8|51
1654683600000|2022-06-08 10:20:00|29452.8|29417.8|29445.9|29425.9|29453.7|29426.2|29445.7|29417.8|46
1654683900000|2022-06-08 10:25:00|29446.2|29426.2|29446.2|29426.2|29446.2|29426.2|29445.7|29425.7|17
1654684200000|2022-06-08 10:30:00|29448|29428|29454|29434|29460.5|29434|29448|29425|21
1654684500000|2022-06-08 10:35:00|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|29453.5|29433.5|1
1654684800000|2022-06-08 10:40:00|29454|29434|29461.9|29441.9|29462.2|29442.2|29454|29434|15
1654685100000|2022-06-08 10:45:00|29460.7|29440.7|29457.9|29437.9|29460.7|29440.7|29454.5|29434.5|15
1654685400000|2022-06-08 10:50:00|29458.5|29438.5|29454|29434|29458.5|29438.5|29454|29434|7
1654685700000|2022-06-08 10:55:00|29454.5|29434.5|29464|29444|29464.4|29444.4|29454.5|29427.8|31
1654686000000|2022-06-08 11:00:00|29463.5|29443.5|29480.7|29445.7|29482.2|29447.2|29462.5|29439|40
1654686300000|2022-06-08 11:05:00|29481.2|29446.2|29480.8|29445.8|29481.2|29446.2|29480.8|29445.8|6
1654686600000|2022-06-08 11:10:00|29477|29442|29460.2|29425.2|29477|29442|29460.2|29425.2|12
1654686900000|2022-06-08 11:15:00|29455.2|29420.2|29442|29422|29455.2|29427.7|29435.1|29415.1|41
1654687200000|2022-06-08 11:20:00|29442.4|29422.4|29453|29418|29455.4|29424.5|29442.4|29416.8|14
1654687500000|2022-06-08 11:25:00|29451.9|29431.9|29462.3|29427.3|29462.8|29432.5|29451.9|29425.6|6
1654687800000|2022-06-08 11:30:00|29462.2|29427.2|29462.2|29427.2|29462.2|29427.2|29462.2|29427.2|1
1654688100000|2022-06-08 11:35:00|29462.3|29427.3|29462.2|29427.2|29462.3|29427.3|29462.2|29427.2|2
1654688400000|2022-06-08 11:40:00|29462.3|29427.3|29462.2|29427.2|29462.3|29427.3|29462.2|29427.2|2
1654689000000|2022-06-08 11:50:00|29463.2|29428.2|29462.8|29427.8|29463.4|29428.4|29462.8|29427.8|3
1654689900000|2022-06-08 12:05:00|29459|29424|29457|29422|29459|29424|29454.8|29419.8|5
1654690800000|2022-06-08 12:20:00|29454.8|29419.8|29457.6|29422.6|29457.6|29422.6|29451.9|29416.9|7
1654691100000|2022-06-08 12:25:00|29457.5|29422.5|29457.6|29422.6|29457.8|29422.8|29454|29419|5
1654691400000|2022-06-08 12:30:00|29457|29422|29456|29421|29457|29422|29454.2|29419.2|4
1654691700000|2022-06-08 12:35:00|29456.4|29421.4|29456.4|29421.4|29456.4|29421.4|29454.6|29419.6|8
1654692000000|2022-06-08 12:40:00|29456.5|29421.5|29456|29421|29456.5|29428.3|29446.9|29420.4|7
1654692300000|2022-06-08 12:45:00|29455.4|29420.4|29455.4|29420.4|29455.4|29420.4|29455.2|29420.2|3
1654692600000|2022-06-08 12:50:00|29455.3|29420.3|29456|29421|29456.4|29421.4|29454.2|29419.2|5
1654692900000|2022-06-08 12:55:00|29447.5|29427.5|29455.6|29420.6|29456.4|29427.5|29447.5|29420.6|3
1654693200000|2022-06-08 13:00:00|29455.5|29420.5|29462.6|29427.6|29467.4|29432.4|29454.6|29419.6|18
1654693500000|2022-06-08 13:05:00|29463.2|29428.2|29458.3|29423.3|29463.4|29428.4|29456|29421|18
1654693800000|2022-06-08 13:10:00|29457.8|29422.8|29456.8|29421.8|29469.3|29434.3|29456.8|29421.8|29
1654694100000|2022-06-08 13:15:00|29457.3|29422.3|29457.3|29422.3|29459.1|29424.1|29457.3|29422.3|9
1654694400000|2022-06-08 13:20:00|29457.7|29422.7|29458|29423|29458.2|29423.2|29457.7|29422.7|3
1654694700000|2022-06-08 13:25:00|29457.5|29422.5|29455|29420|29458|29426.7|29445.9|29418.4|12
1654695000000|2022-06-08 13:30:00|29455.7|29420.7|29455.4|29420.4|29455.7|29420.7|29453.2|29418.2|12
1654695300000|2022-06-08 13:35:00|29455.6|29420.6|29450|29415|29458|29423|29450|29415|19
1654695600000|2022-06-08 13:40:00|29450.7|29415.7|29448.7|29413.7|29450.7|29415.7|29448.6|29413.6|9
1654695900000|2022-06-08 13:45:00|29448.8|29413.8|29448.6|29413.6|29448.8|29413.8|29448.6|29413.6|2
1654696200000|2022-06-08 13:50:00|29447.6|29412.6|29446|29411|29448|29413|29440|29405|23
1654696500000|2022-06-08 13:55:00|29445.6|29410.6|29446.9|29411.9|29447.4|29412.4|29445.6|29410.6|8
1654696800000|2022-06-08 14:00:00|29447|29412|29435.7|29400.7|29448.6|29413.6|29433.9|29398.9|35
1654697100000|2022-06-08 14:05:00|29435.6|29400.6|29436.3|29401.3|29443|29408|29430|29395|24
1654697400000|2022-06-08 14:10:00|29436.8|29401.8|29448.9|29413.9|29448.9|29413.9|29436.8|29401.8|25
1654697700000|2022-06-08 14:15:00|29449.7|29414.7|29450|29415|29450.4|29415.4|29448.9|29413.9|8
1654698000000|2022-06-08 14:20:00|29449.6|29414.6|29442.9|29407.9|29450|29415|29442.9|29407.9|19
1654698300000|2022-06-08 14:25:00|29445.6|29410.6|29448.5|29413.5|29451|29416|29445.6|29410.6|9
1654698600000|2022-06-08 14:30:00|29448.6|29413.6|29443.5|29408.5|29448.6|29413.6|29441.3|29406.3|13
1654698900000|2022-06-08 14:35:00|29443.7|29408.7|29448.5|29413.5|29448.5|29413.5|29443.5|29408.5|4
1654699200000|2022-06-08 14:40:00|29448.6|29413.6|29448.6|29413.6|29449.2|29414.2|29448.6|29413.6|3
1654699500000|2022-06-08 14:45:00|29449.2|29414.2|29445.4|29410.4|29449.2|29414.2|29444.6|29409.6|12
1654699800000|2022-06-08 14:50:00|29443.8|29408.8|29445.1|29410.1|29445.2|29410.2|29443.3|29408.3|9
1654700100000|2022-06-08 14:55:00|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|29444.6|29409.6|1
1654700400000|2022-06-08 15:00:00|29444.9|29409.9|29444.9|29409.9|29444.9|29409.9|29444.9|29409.9|1
1654700700000|2022-06-08 15:05:00|29446.6|29411.6|29444.8|29409.8|29451.5|29416.5|29444.4|29409.4|9
1654701000000|2022-06-08 15:10:00|29446.2|29411.2|29444.8|29409.8|29446.2|29411.2|29444.8|29409.8|2
1654701300000|2022-06-08 15:15:00|29444.4|29409.4|29442.8|29407.8|29444.4|29409.4|29442.8|29407.8|5
1654701600000|2022-06-08 15:20:00|29443.3|29408.3|29447.9|29412.9|29447.9|29412.9|29443.3|29408.3|17
1654701900000|2022-06-08 15:25:00|29448.5|29413.5|29449.9|29414.9|29449.9|29414.9|29448.5|29413.5|3
1654702500000|2022-06-08 15:35:00|29449|29414|29443.5|29408.5|29449.9|29414.9|29443.5|29408.5|4
1654702800000|2022-06-08 15:40:00|29443.1|29408.1|29442.3|29407.3|29443.1|29408.1|29441.1|29406.1|12
1654703100000|2022-06-08 15:45:00|29441.8|29406.8|29442.3|29407.3|29442.3|29407.3|29441.8|29406.8|6
1654703400000|2022-06-08 15:50:00|29443.3|29408.3|29451.7|29416.7|29451.7|29416.7|29443.3|29408.3|19
1654703700000|2022-06-08 15:55:00|29451.6|29416.6|29441.6|29406.6|29451.6|29416.6|29441.6|29406.6|4
1654704000000|2022-06-08 16:00:00|29441.7|29406.7|29441.8|29406.8|29441.8|29406.8|29441.7|29406.7|2
1654704300000|2022-06-08 16:05:00|29437.3|29417.3|29444.1|29409.1|29451.2|29417.3|29437.3|29409.1|15
1654704600000|2022-06-08 16:10:00|29443.6|29408.6|29443.5|29408.5|29444|29409|29443.5|29408.5|4
1654704900000|2022-06-08 16:15:00|29441.9|29406.9|29441.9|29406.9|29442.5|29407.5|29441.9|29406.9|3
1654705200000|2022-06-08 16:20:00|29442.5|29407.5|29442.5|29407.5|29442.5|29407.5|29441.9|29406.9|3
1654705500000|2022-06-08 16:25:00|29441.9|29406.9|29444.8|29409.8|29453.6|29418.6|29441.9|29406.9|13
1654705800000|2022-06-08 16:30:00|29444.5|29409.5|29443.5|29408.5|29445.4|29410.4|29443.5|29408.5|11
1654706100000|2022-06-08 16:35:00|29446|29411|29446|29411|29446|29411|29446|29411|1
1654706400000|2022-06-08 16:40:00|29444.2|29409.2|29468.4|29433.4|29480|29445|29444.2|29409.2|48
1654706700000|2022-06-08 16:45:00|29470.6|29435.6|29468.4|29433.4|29470.6|29435.6|29468.4|29433.4|2
1654707000000|2022-06-08 16:50:00|29468.9|29433.9|29467.5|29432.5|29470.6|29435.6|29467.5|29432.5|12
1654707300000|2022-06-08 16:55:00|29467.6|29432.6|29449.2|29414.2|29468.4|29433.4|29449.2|29414.2|12
1654707600000|2022-06-08 17:00:00|29447.2|29412.2|29468.2|29433.2|29481|29446|29437.2|29402.2|18
1654707900000|2022-06-08 17:05:00|29462|29427|29464.5|29429.5|29472|29437|29462|29427|5
1654708200000|2022-06-08 17:10:00|29465|29430|29468|29433|29468|29433|29465|29430|3
1654708500000|2022-06-08 17:15:00|29467.8|29432.8|29465.2|29430.2|29467.8|29432.8|29465.2|29430.2|2
1654709100000|2022-06-08 17:25:00|29466|29431|29462.3|29427.3|29467|29432|29461|29426|6
1654709400000|2022-06-08 17:30:00|29462.8|29427.8|29472|29437|29472|29437|29462|29427|16
1654709700000|2022-06-08 17:35:00|29467.2|29432.2|29467.2|29432.2|29467.2|29432.2|29467.2|29432.2|1
1654710000000|2022-06-08 17:40:00|29467.5|29432.5|29467.5|29432.5|29467.5|29432.5|29467.5|29432.5|1
1654710300000|2022-06-08 17:45:00|29464.2|29429.2|29467|29432|29467|29432|29464.2|29429.2|3
1654710600000|2022-06-08 17:50:00|29464.7|29429.7|29465.1|29430.1|29465.1|29430.1|29464.7|29429.7|2
1654710900000|2022-06-08 17:55:00|29467|29432|29465.2|29430.2|29467|29432|29464.2|29429.2|5
1654711200000|2022-06-08 18:00:00|29466.2|29431.2|29468|29433|29468.6|29433.6|29466.2|29431.2|6
1654711500000|2022-06-08 18:05:00|29469.7|29434.7|29469|29434|29469.7|29434.7|29468|29433|3
1654711800000|2022-06-08 18:10:00|29468.8|29433.8|29467.2|29432.2|29468.8|29433.8|29467.2|29432.2|2
1654712400000|2022-06-08 18:20:00|29467.7|29432.7|29467.2|29432.2|29468.7|29433.7|29467.2|29432.2|6
1654713600000|2022-06-08 18:40:00|29466.2|29431.2|29463.2|29428.2|29466.2|29431.2|29463.2|29428.2|2
1654713900000|2022-06-08 18:45:00|29458.2|29423.2|29465|29430|29465|29430|29458.2|29423.2|5
1654714500000|2022-06-08 18:55:00|29462.5|29427.5|29461.5|29426.5|29462.5|29427.5|29461.5|29426.5|2
1654734600000|2022-06-09 00:30:00|29486|29444|29486|29444|29486|29444|29486|29444|1
1654734900000|2022-06-09 00:35:00|29489|29447|29498.2|29456.2|29498.2|29456.2|29489|29447|3
1654735200000|2022-06-09 00:40:00|29494.6|29452.6|29517|29475|29522|29480|29494.6|29452.6|10
1654735500000|2022-06-09 00:45:00|29520.8|29478.8|29521|29479|29527|29485|29517|29475|20
1654735800000|2022-06-09 00:50:00|29517.4|29475.4|29516|29474|29523|29481|29504.5|29462.5|32
1654736100000|2022-06-09 00:55:00|29515|29473|29518|29476|29518|29476|29512|29470|8
1654736400000|2022-06-09 01:00:00|29517|29475|29515.6|29480.6|29530.1|29495.1|29513.1|29475|61
1654736700000|2022-06-09 01:05:00|29516.1|29481.1|29535.1|29500.1|29536.5|29501.5|29516.1|29481.1|38
1654737000000|2022-06-09 01:10:00|29535.6|29500.6|29538|29503|29542.3|29512.5|29528|29499.1|36
1654737300000|2022-06-09 01:15:00|29537.5|29502.5|29532.5|29497.5|29537.5|29503.9|29523.9|29492|23
1654737600000|2022-06-09 01:20:00|29533.1|29498.1|29532|29497|29538.1|29511.1|29527.4|29496.3|61
1654737900000|2022-06-09 01:25:00|29531.5|29496.5|29537.5|29502.5|29539.6|29507.1|29523.5|29496|23
1654738200000|2022-06-09 01:30:00|29537.9|29502.9|29537.9|29502.9|29538.1|29503.1|29531.6|29496.6|13
1654738500000|2022-06-09 01:35:00|29537.5|29502.5|29539.6|29504.6|29541.2|29506.2|29535|29500|20
1654738800000|2022-06-09 01:40:00|29539.1|29504.1|29536.3|29501.3|29539.1|29504.1|29532.5|29497.5|19
1654739100000|2022-06-09 01:45:00|29536.8|29501.8|29535.5|29515.5|29538.1|29518.1|29530.4|29501.3|48
1654739400000|2022-06-09 01:50:00|29535.4|29515.4|29553|29533|29561.5|29533.5|29535.4|29515.4|67
1654739700000|2022-06-09 01:55:00|29552.5|29532.5|29560.3|29525.3|29565.3|29535.3|29549.5|29520.8|60
1654740000000|2022-06-09 02:00:00|29560.5|29525.5|29558.1|29523.1|29565.5|29538|29550.1|29522.6|59
1654740300000|2022-06-09 02:05:00|29558.6|29523.6|29545|29525|29558.6|29526.5|29543.9|29511|48
1654740600000|2022-06-09 02:10:00|29545.5|29525.5|29529.5|29509.5|29554.3|29527.1|29528|29508|61
1654740900000|2022-06-09 02:15:00|29529|29509|29545|29510|29545.3|29510.3|29529|29501.1|63
1654741200000|2022-06-09 02:20:00|29537.7|29517.7|29549.5|29514.5|29550.9|29525.1|29537.5|29512.1|39
1654741500000|2022-06-09 02:25:00|29549|29514|29553|29518|29553|29526|29539|29511.5|53
1654741800000|2022-06-09 02:30:00|29552.5|29517.5|29538.6|29503.6|29552.5|29517.5|29538.1|29503.1|55
1654742100000|2022-06-09 02:35:00|29539.1|29504.1|29530.5|29495.5|29539.1|29504.1|29529.9|29494.9|26
1654742400000|2022-06-09 02:40:00|29530.1|29495.1|29540|29505|29540.9|29514.4|29525.6|29495|35
1654742700000|2022-06-09 02:45:00|29540.5|29505.5|29538|29503|29545.8|29516|29530|29501.5|48
1654743000000|2022-06-09 02:50:00|29538.5|29503.5|29535.2|29500.2|29543|29510.5|29528.5|29499.5|46
1654743300000|2022-06-09 02:55:00|29535.7|29500.7|29522|29502|29536|29508|29522|29500.5|22
1654743600000|2022-06-09 03:00:00|29522.5|29502.5|29499|29479|29524|29504|29499|29479|76
1654743900000|2022-06-09 03:05:00|29498.5|29478.5|29508|29488|29509.6|29489.6|29498.5|29478.5|60
1654744200000|2022-06-09 03:10:00|29510.3|29490.3|29514.5|29494.5|29518.1|29498.1|29510.3|29490.3|36
1654744500000|2022-06-09 03:15:00|29515|29495|29521.4|29501.4|29523|29501.4|29515|29487.5|15
1654744800000|2022-06-09 03:20:00|29522.1|29502.1|29522.8|29502.8|29523.3|29503.3|29518.8|29498.8|28
1654745100000|2022-06-09 03:25:00|29523.3|29503.3|29517.1|29497.1|29523.3|29503.3|29517.1|29497.1|11
1654745400000|2022-06-09 03:30:00|29518.3|29498.3|29516.1|29496.1|29521.6|29501.6|29515.7|29495.7|16
1654745700000|2022-06-09 03:35:00|29515.7|29495.7|29506.6|29486.6|29516.1|29496.1|29506|29486|26
1654746000000|2022-06-09 03:40:00|29505.8|29485.8|29493|29458|29505.8|29485.8|29478.5|29455.5|60
1654746300000|2022-06-09 03:45:00|29492.5|29457.5|29478|29458|29492.5|29460.5|29477.5|29450|50
1654746600000|2022-06-09 03:50:00|29477.5|29457.5|29475|29440|29482|29457.5|29466.5|29437.5|79
1654746900000|2022-06-09 03:55:00|29474.5|29439.5|29476.5|29441.5|29482|29452.3|29469|29434|42
1654747200000|2022-06-09 04:00:00|29477|29442|29475.5|29455.5|29477|29455.5|29470|29440.5|25
1654747500000|2022-06-09 04:05:00|29477|29457|29483.5|29463.5|29484|29464|29477|29457|26
1654747800000|2022-06-09 04:10:00|29483.2|29463.2|29482.5|29462.5|29483.2|29463.2|29482.5|29462.5|5
1654748100000|2022-06-09 04:15:00|29483|29463|29487|29467|29487|29467|29482.5|29462.5|5
1654748400000|2022-06-09 04:20:00|29486|29466|29479.3|29459.3|29489|29469|29478.5|29458.5|36
1654748700000|2022-06-09 04:25:00|29479.5|29459.5|29493.5|29458.5|29493.5|29460.5|29479.3|29450|22
1654749000000|2022-06-09 04:30:00|29493|29458|29485|29450|29493|29464|29482.5|29450|21
1654749300000|2022-06-09 04:35:00|29485.5|29450.5|29482.5|29462.5|29488.5|29462.5|29482.3|29450|17
1654749600000|2022-06-09 04:40:00|29480.8|29460.8|29481|29461|29481|29461|29479.5|29459.5|8
1654749900000|2022-06-09 04:45:00|29480.5|29460.5|29487.5|29467.5|29489.1|29469.1|29478|29458|30
1654750200000|2022-06-09 04:50:00|29487.8|29467.8|29480.5|29460.5|29487.8|29467.8|29479.3|29459.3|12
1654750500000|2022-06-09 04:55:00|29484|29464|29480.5|29460.5|29485|29465|29479.4|29459.4|13
1654750800000|2022-06-09 05:00:00|29480|29460|29480.5|29460.5|29481.5|29461.5|29479.2|29459.2|21
1654751100000|2022-06-09 05:05:00|29480|29460|29480.5|29460.5|29480.5|29460.5|29480|29460|2
1654751400000|2022-06-09 05:10:00|29478.3|29458.3|29477.8|29457.8|29478.8|29458.8|29472.8|29452.8|19
1654751700000|2022-06-09 05:15:00|29478.3|29458.3|29480.5|29460.5|29480.8|29460.8|29477.3|29457.3|14
1654752000000|2022-06-09 05:20:00|29480.3|29460.3|29479.5|29459.5|29482|29462|29479.5|29459.5|29
1654752300000|2022-06-09 05:25:00|29478|29458|29473.5|29453.5|29478|29458|29473.5|29453.5|7
1654752600000|2022-06-09 05:30:00|29477|29457|29476.5|29456.5|29478.1|29458.1|29468.5|29448.5|22
1654752900000|2022-06-09 05:35:00|29474.1|29454.1|29488.9|29453.9|29488.9|29457.5|29468|29448|48
1654753200000|2022-06-09 05:40:00|29489.5|29454.5|29480.5|29460.5|29489.5|29465.5|29480.5|29454.5|10
1654753500000|2022-06-09 05:45:00|29478|29458|29480.5|29460.5|29481.5|29461.5|29475.5|29455.5|26
1654753800000|2022-06-09 05:50:00|29479|29459|29479.4|29459.4|29479.5|29459.5|29473.5|29453.5|32
1654754100000|2022-06-09 05:55:00|29479|29459|29487.5|29452.5|29489.4|29461|29478.5|29452.5|29
1654754400000|2022-06-09 06:00:00|29487.7|29452.7|29491.8|29471.8|29492.3|29472.3|29480.8|29452.7|53
1654754700000|2022-06-09 06:05:00|29492|29472|29487.5|29467.5|29492.5|29472.5|29483.2|29463.2|54
1654755000000|2022-06-09 06:10:00|29488.8|29468.8|29493.8|29473.8|29496.6|29476.6|29487.8|29467.8|29
1654755300000|2022-06-09 06:15:00|29491.9|29471.9|29487|29467|29491.9|29471.9|29486.3|29466.3|28
1654755600000|2022-06-09 06:20:00|29486.8|29466.8|29483.3|29463.3|29490.3|29470.3|29483.3|29463.3|31
1654755900000|2022-06-09 06:25:00|29482.8|29462.8|29487.8|29467.8|29489.6|29469.6|29482.8|29462.8|19
1654756200000|2022-06-09 06:30:00|29486.8|29466.8|29477.9|29457.9|29489.1|29469.1|29477.4|29457.4|28
1654756500000|2022-06-09 06:35:00|29477.3|29457.3|29477.5|29457.5|29485.5|29465.3|29477.3|29450|44
1654756800000|2022-06-09 06:40:00|29478|29458|29482.5|29462.5|29484.1|29464.1|29478|29458|19
1654757100000|2022-06-09 06:45:00|29483|29463|29477.8|29457.8|29483.4|29463.4|29477.5|29457.5|20
1654757400000|2022-06-09 06:50:00|29479.5|29459.5|29481.8|29461.8|29482.8|29462.8|29477.8|29457.8|22
1654757700000|2022-06-09 06:55:00|29481.1|29461.1|29476.8|29456.8|29481.6|29461.6|29476.3|29456.3|16
1654758000000|2022-06-09 07:00:00|29477|29457|29471.3|29436.3|29477.3|29457.3|29458|29430|54
1654758300000|2022-06-09 07:05:00|29471.8|29436.8|29464.1|29444.1|29476.6|29445.9|29463.5|29436.8|25
1654758600000|2022-06-09 07:10:00|29468.6|29448.6|29465.1|29445.1|29468.6|29448.6|29463|29443|31
1654758900000|2022-06-09 07:15:00|29465.6|29445.6|29468.6|29448.6|29470.6|29450.6|29465.1|29445.1|21
1654759200000|2022-06-09 07:20:00|29469.2|29449.2|29456.5|29436.5|29469.4|29449.4|29455.8|29430.6|62
1654759500000|2022-06-09 07:25:00|29456.3|29436.3|29453.5|29433.5|29459.3|29437.1|29451|29420.5|61
1654759800000|2022-06-09 07:30:00|29452.5|29432.5|29452.5|29432.5|29462.7|29437.5|29451.5|29427.3|90
1654760100000|2022-06-09 07:35:00|29452.8|29432.8|29458.5|29438.5|29459|29439|29452.2|29432.2|107
1654760400000|2022-06-09 07:40:00|29458.2|29438.2|29456.5|29436.5|29459|29439|29456.5|29436.5|24
1654760700000|2022-06-09 07:45:00|29458.5|29438.5|29458.5|29438.5|29458.5|29438.5|29456.5|29436.5|36
1654761000000|2022-06-09 07:50:00|29458.4|29438.4|29458.5|29438.5|29459.6|29439.6|29458|29438|18
1654761300000|2022-06-09 07:55:00|29459|29439|29478.5|29458.5|29479.8|29459.8|29458.5|29438.5|83
1654761600000|2022-06-09 08:00:00|29479.6|29459.6|29479|29459|29484.6|29464.6|29478.5|29458.5|23
1654761900000|2022-06-09 08:05:00|29478.5|29458.5|29477.5|29457.5|29478.5|29458.5|29472.7|29452.7|15
1654762200000|2022-06-09 08:10:00|29477.8|29457.8|29477.6|29457.6|29478.1|29458.1|29477.5|29457.5|5
1654762500000|2022-06-09 08:15:00|29476.3|29456.3|29472.2|29452.2|29476.3|29456.3|29471|29451|15
1654762800000|2022-06-09 08:20:00|29472|29452|29474.5|29439.5|29474.5|29452.2|29462.6|29434.5|22
1654763100000|2022-06-09 08:25:00|29475.5|29440.5|29472.9|29437.9|29479.9|29449|29469|29437.9|9
1654763400000|2022-06-09 08:30:00|29472.3|29437.3|29473.9|29438.9|29473.9|29449.1|29468.4|29437.1|7
1654763700000|2022-06-09 08:35:00|29473.5|29438.5|29462.4|29442.4|29473.5|29444.4|29462.4|29433|7
1654764000000|2022-06-09 08:40:00|29463.4|29443.4|29460.8|29440.8|29466|29443.4|29460|29429.6|16
1654764300000|2022-06-09 08:45:00|29460.4|29440.4|29436.9|29416.9|29465.1|29440.8|29436.8|29413|54
1654764600000|2022-06-09 08:50:00|29436.4|29416.4|29434.3|29414.3|29436.4|29416.4|29431.6|29411.6|76
1654764900000|2022-06-09 08:55:00|29434.5|29414.5|29450.9|29415.9|29450.9|29425.3|29434.3|29414.3|38
1654765200000|2022-06-09 09:00:00|29450.4|29415.4|29458.3|29423.3|29458.3|29423.3|29450.4|29415.4|12
1654765500000|2022-06-09 09:05:00|29460.3|29425.3|29460.3|29425.3|29460.3|29425.3|29460.3|29425.3|1
1654765800000|2022-06-09 09:10:00|29463.3|29428.3|29467.3|29432.3|29471.3|29436.3|29463.3|29428.3|12
1654766400000|2022-06-09 09:20:00|29466.7|29431.7|29452.4|29432.4|29466.7|29433|29452.4|29428.3|6
1654766700000|2022-06-09 09:25:00|29452.5|29432.5|29452.3|29432.3|29453.3|29433.3|29452.3|29432.3|13
1654767000000|2022-06-09 09:30:00|29447.5|29427.5|29446.7|29411.7|29454.5|29427.5|29446.5|29411.5|14
1654767300000|2022-06-09 09:35:00|29446.8|29411.8|29447.3|29412.3|29447.3|29412.3|29446.8|29411.8|2
1654767900000|2022-06-09 09:45:00|29447.7|29412.7|29447.7|29412.7|29447.7|29412.7|29447.7|29412.7|1
1654768200000|2022-06-09 09:50:00|29437.4|29417.4|29437.1|29417.1|29437.4|29417.4|29435.1|29415.1|19
1654768500000|2022-06-09 09:55:00|29436.5|29416.5|29445.6|29410.6|29445.6|29418.1|29436.5|29409.5|21
1654768800000|2022-06-09 10:00:00|29445|29410|29449.8|29414.8|29452|29417|29443.7|29408.7|13
1654769100000|2022-06-09 10:05:00|29450|29415|29444.2|29409.2|29450|29415|29444.2|29409.2|6
1654769700000|2022-06-09 10:15:00|29443.7|29408.7|29442.1|29407.1|29444.2|29412.3|29431.6|29401.5|41
1654770000000|2022-06-09 10:20:00|29442.3|29407.3|29428.5|29393.5|29442.3|29407.3|29428.5|29393.5|18
1654770300000|2022-06-09 10:25:00|29429.5|29394.5|29427|29407|29434|29408|29424.8|29394.3|45
1654770600000|2022-06-09 10:30:00|29437|29402|29445.5|29410.5|29450.9|29415.9|29427|29400.8|33
1654770900000|2022-06-09 10:35:00|29446.5|29411.5|29442.4|29407.4|29447|29412|29442.4|29407.4|16
1654771200000|2022-06-09 10:40:00|29443.7|29408.7|29450.7|29415.7|29451.5|29416.5|29443.3|29408.3|19
1654771500000|2022-06-09 10:45:00|29445.2|29425.2|29459.8|29424.8|29467.7|29437.5|29445.2|29424.3|28
1654771800000|2022-06-09 10:50:00|29459.3|29424.3|29459.3|29424.3|29462.6|29427.6|29459.3|29424.3|5
1654772100000|2022-06-09 10:55:00|29456|29421|29459.3|29424.3|29460.1|29425.1|29456|29421|5
1654772400000|2022-06-09 11:00:00|29460.7|29425.7|29459.7|29424.7|29460.7|29425.7|29458.7|29423.7|8
1654772700000|2022-06-09 11:05:00|29460.7|29425.7|29466.9|29431.9|29467|29438.5|29456.6|29425.7|14
1654773000000|2022-06-09 11:10:00|29466.7|29431.7|29461.7|29426.7|29467|29432|29460.7|29425.7|15
1654773300000|2022-06-09 11:15:00|29461.8|29426.8|29467.9|29432.9|29468.9|29439.5|29459.5|29426.8|6
1654773600000|2022-06-09 11:20:00|29467.5|29432.5|29462.8|29427.8|29467.5|29432.5|29462.8|29427.8|4
1654773900000|2022-06-09 11:25:00|29466|29431|29469.3|29434.3|29469.3|29434.3|29466|29431|3
1654774500000|2022-06-09 11:35:00|29468.7|29433.7|29464.6|29429.6|29468.7|29433.7|29462.7|29427.7|5
1654774800000|2022-06-09 11:40:00|29467|29432|29466.8|29424.8|29468.6|29433.6|29460.6|29424.8|17
1654775100000|2022-06-09 11:45:00|29463.3|29428.3|29473|29438|29475.3|29452.5|29462.4|29428.3|38
1654775400000|2022-06-09 11:50:00|29475.3|29440.3|29469.5|29434.5|29475.3|29440.3|29469.5|29434.5|9
1654775700000|2022-06-09 11:55:00|29465.5|29430.5|29461.6|29441.6|29465.5|29441.6|29460|29429.9|6
1654776000000|2022-06-09 12:00:00|29461|29441|29460.6|29440.6|29470.9|29441.1|29459.4|29435.8|10
1654776300000|2022-06-09 12:05:00|29461|29441|29464|29444|29465.1|29444|29460.3|29430.1|7
1654776600000|2022-06-09 12:10:00|29464.6|29444.6|29470.3|29435.3|29470.3|29445.6|29461.6|29435.3|10
1654776900000|2022-06-09 12:15:00|29471.3|29436.3|29464.8|29444.8|29471.9|29445.4|29464.8|29435.8|8
1654777200000|2022-06-09 12:20:00|29465.3|29445.3|29464.6|29444.6|29465.3|29445.3|29464|29444|8
1654777500000|2022-06-09 12:25:00|29464.5|29444.5|29481|29446|29481|29446.1|29464|29440|17
1654777800000|2022-06-09 12:30:00|29481.5|29446.5|29472.7|29452.7|29482.5|29453.5|29471.3|29445.6|24
1654778100000|2022-06-09 12:35:00|29472.6|29452.6|29469.5|29449.5|29472.6|29452.6|29468.8|29448.8|13
1654778400000|2022-06-09 12:40:00|29468.8|29448.8|29470.7|29450.7|29470.8|29450.8|29465.5|29445.5|30
1654778700000|2022-06-09 12:45:00|29471|29451|29473.2|29453.2|29473.5|29453.5|29471|29451|12
1654779000000|2022-06-09 12:50:00|29472.7|29452.7|29480.1|29460.1|29484.3|29464.3|29472.4|29452.4|49
1654779300000|2022-06-09 12:55:00|29481.3|29461.3|29488.8|29453.8|29488.8|29461.3|29479.8|29451.9|10
1654779600000|2022-06-09 13:00:00|29488.9|29453.9|29488|29453|29489.4|29454.4|29485|29450|23
1654780200000|2022-06-09 13:10:00|29484.6|29464.6|29482.5|29462.5|29494.6|29466.1|29480|29455|24
1654780500000|2022-06-09 13:15:00|29482|29462|29487.5|29452.5|29488.2|29462|29480|29451.9|38
1654780800000|2022-06-09 13:20:00|29487.9|29452.9|29482.5|29462.5|29493.4|29465.9|29482|29452.5|66
1654781100000|2022-06-09 13:25:00|29483|29463|29491.5|29456.5|29497.7|29464|29482.5|29455.4|47
1654781400000|2022-06-09 13:30:00|29491.9|29456.9|29491.5|29456.5|29496.5|29461.5|29491.5|29456.5|13
1654781700000|2022-06-09 13:35:00|29491|29456|29491.5|29456.5|29491.5|29456.5|29491|29456|10
1654782000000|2022-06-09 13:40:00|29491|29456|29493.5|29458.5|29494.4|29459.4|29491|29456|12
1654782300000|2022-06-09 13:45:00|29493.7|29458.7|29493.7|29458.7|29493.7|29458.7|29493.2|29458.2|13
1654782600000|2022-06-09 13:50:00|29490.5|29455.5|29489|29454|29491|29456|29489|29454|11
1654782900000|2022-06-09 13:55:00|29489.2|29454.2|29488.2|29453.2|29491|29456|29488.2|29453.2|10
1654783200000|2022-06-09 14:00:00|29488|29453|29491.5|29456.5|29491.5|29456.5|29487.5|29452.5|16
1654783500000|2022-06-09 14:05:00|29491|29456|29501.6|29466.6|29501.6|29466.6|29491|29456|18
1654783800000|2022-06-09 14:10:00|29501.9|29466.9|29512.2|29477.2|29513.5|29483.9|29495.9|29466.9|27
1654784100000|2022-06-09 14:15:00|29512|29477|29513|29478|29514.1|29479.1|29512|29477|29
1654784400000|2022-06-09 14:20:00|29512.3|29477.3|29512.3|29477.3|29516|29486.6|29506.6|29475.1|31
1654784700000|2022-06-09 14:25:00|29512|29477|29509.3|29474.3|29512|29477|29508.2|29473.2|17
1654785000000|2022-06-09 14:30:00|29509|29474|29503.3|29468.3|29510.1|29475.1|29503|29468|25
1654785300000|2022-06-09 14:35:00|29502.8|29467.8|29509|29474|29510.2|29480.6|29500.6|29467.8|19
1654785600000|2022-06-09 14:40:00|29508.5|29473.5|29509.9|29474.9|29510.4|29475.4|29508|29473|7
1654785900000|2022-06-09 14:45:00|29509.4|29474.4|29509.9|29474.9|29510.3|29482.3|29501.8|29473.6|19
1654786200000|2022-06-09 14:50:00|29510.3|29475.3|29511|29476|29511.7|29476.7|29510.3|29475.3|10
1654786500000|2022-06-09 14:55:00|29510.5|29475.5|29512.5|29477.5|29514|29484|29504|29475.5|31
1654786800000|2022-06-09 15:00:00|29513|29478|29516.9|29481.9|29517.4|29482.4|29512.5|29477.5|28
1654787100000|2022-06-09 15:05:00|29517.4|29482.4|29530.4|29495.4|29531|29496|29517.4|29482.4|28
1654787400000|2022-06-09 15:10:00|29530.9|29495.9|29517.7|29482.7|29530.9|29495.9|29517.7|29482.7|20
1654787700000|2022-06-09 15:15:00|29519.2|29484.2|29520.6|29485.6|29520.6|29485.6|29518.5|29483.5|9
1654788000000|2022-06-09 15:20:00|29519.9|29484.9|29519.9|29484.9|29522.2|29487.2|29519.9|29484.9|8
1654788300000|2022-06-09 15:25:00|29520.6|29485.6|29523.9|29488.9|29523.9|29488.9|29519.9|29484.9|7
1654788600000|2022-06-09 15:30:00|29520.4|29485.4|29518.7|29483.7|29520.9|29485.9|29518.7|29483.7|9
1654788900000|2022-06-09 15:35:00|29518.2|29483.2|29519.4|29484.4|29523.9|29488.9|29518.2|29483.2|12
1654789200000|2022-06-09 15:40:00|29516|29481|29518.9|29483.9|29518.9|29483.9|29514.9|29479.9|12
1654789500000|2022-06-09 15:45:00|29519.4|29484.4|29520.5|29485.5|29520.9|29485.9|29515.4|29480.4|26
1654789800000|2022-06-09 15:50:00|29520.2|29485.2|29525.7|29490.7|29526|29491|29520.2|29485.2|26
1654790100000|2022-06-09 15:55:00|29526.4|29491.4|29518.9|29483.9|29526.6|29491.6|29515.9|29480.9|12
1654790400000|2022-06-09 16:00:00|29519|29484|29519.4|29484.4|29519.4|29484.4|29518.9|29483.9|4
1654790700000|2022-06-09 16:05:00|29518.5|29483.5|29519.7|29484.7|29519.7|29484.7|29518.5|29483.5|3
1654791000000|2022-06-09 16:10:00|29523.1|29488.1|29534.4|29499.4|29534.4|29499.4|29523.1|29488.1|11
1654791600000|2022-06-09 16:20:00|29533.7|29498.7|29530.4|29495.4|29533.7|29498.7|29530.4|29495.4|5
1654791900000|2022-06-09 16:25:00|29529.9|29494.9|29530.5|29495.5|29530.5|29495.5|29529.7|29494.7|32
1654792200000|2022-06-09 16:30:00|29530|29495|29530.5|29495.5|29530.5|29495.5|29529.5|29494.5|23
1654792500000|2022-06-09 16:35:00|29530|29495|29530.5|29495.5|29530.5|29495.5|29529.5|29494.5|32
1654792800000|2022-06-09 16:40:00|29530|29495|29523|29488|29530.5|29495.5|29513|29488|26
1654793100000|2022-06-09 16:45:00|29522.5|29487.5|29522.5|29487.5|29522.5|29487.5|29522.5|29487.5|1
1654793700000|2022-06-09 16:55:00|29523|29488|29520|29485|29523|29488|29520|29485|3
1654794000000|2022-06-09 17:00:00|29509.9|29489.9|29517.5|29482.5|29518|29490|29509.9|29480|9
1654794300000|2022-06-09 17:05:00|29518.1|29483.1|29520|29485|29521|29497.5|29512|29480|21
1654794600000|2022-06-09 17:10:00|29519.5|29484.5|29524|29489|29524|29489|29519.5|29484.5|7
1654794900000|2022-06-09 17:15:00|29523.5|29488.5|29526.4|29491.4|29526.4|29491.4|29522.5|29487.5|16
1654795200000|2022-06-09 17:20:00|29526.5|29491.5|29534.5|29499.5|29538.7|29503.7|29526.5|29491.5|15
1654795500000|2022-06-09 17:25:00|29535|29500|29527.5|29507.5|29539|29512|29527.5|29500|7
1654795800000|2022-06-09 17:30:00|29528|29508|29537.5|29502.5|29537.5|29510|29528|29502|8
1654796700000|2022-06-09 17:45:00|29537|29502|29527.2|29492.2|29537|29502|29527|29492|17
1654797000000|2022-06-09 17:50:00|29528.5|29493.5|29527.5|29492.5|29532|29497|29527.5|29492.5|10
1654797300000|2022-06-09 17:55:00|29527|29492|29528|29493|29528|29493|29527|29492|7
1654798200000|2022-06-09 18:10:00|29529.5|29494.5|29528.9|29493.9|29530.4|29495.4|29528.9|29493.9|5
1654798800000|2022-06-09 18:20:00|29529.9|29494.9|29530.9|29495.9|29530.9|29495.9|29529.4|29494.4|5
1654799100000|2022-06-09 18:25:00|29530.4|29495.4|29530.9|29495.9|29530.9|29495.9|29528.2|29493.2|14
1654799400000|2022-06-09 18:30:00|29533|29498|29538.5|29503.5|29539.5|29504.5|29533|29498|8
1654800000000|2022-06-09 18:40:00|29539.1|29504.1|29539.1|29504.1|29539.1|29504.1|29539.1|29504.1|1
1654800300000|2022-06-09 18:45:00|29525.7|29490.7|29532.1|29497.1|29533|29498|29525.3|29490.3|21
1654800600000|2022-06-09 18:50:00|29532.6|29497.6|29533|29498|29533|29498|29532.1|29497.1|5
1654800900000|2022-06-09 18:55:00|29532.5|29497.5|29533.5|29498.5|29533.5|29498.5|29532.5|29497.5|7
1654821000000|2022-06-10 00:30:00|29564.4|29522.4|29564.4|29522.4|29564.4|29522.4|29564.4|29522.4|1
1654821300000|2022-06-10 00:35:00|29562|29520|29559.6|29517.6|29562|29520|29559.6|29517.6|2
1654821900000|2022-06-10 00:45:00|29557|29515|29529|29487|29558.4|29516.4|29529|29487|16
1654822200000|2022-06-10 00:50:00|29530|29488|29532|29490|29532|29490|29529.6|29487.6|4
1654822500000|2022-06-10 00:55:00|29532.4|29490.4|29533.4|29491.4|29533.4|29491.4|29530|29488|6
1654822800000|2022-06-10 01:00:00|29533|29491|29538.5|29503.5|29539.5|29504.5|29532.5|29491|35
1654823100000|2022-06-10 01:05:00|29541|29506|29540.5|29505.5|29542.1|29516.5|29534|29501.9|18
1654823400000|2022-06-10 01:10:00|29540.4|29505.4|29535|29515|29542.1|29516|29533.2|29503.1|29
1654823700000|2022-06-10 01:15:00|29535.3|29515.3|29528|29508|29536.8|29516.8|29528|29508|34
1654824000000|2022-06-10 01:20:00|29523.1|29503.1|29523.5|29503.5|29536.5|29513|29523.1|29494.9|26
1654824300000|2022-06-10 01:25:00|29522|29502|29514.5|29494.5|29522|29502|29511.4|29491.4|24
1654824600000|2022-06-10 01:30:00|29515.5|29495.5|29517.2|29497.2|29522.7|29502.7|29513.5|29493.5|56
1654824900000|2022-06-10 01:35:00|29517.7|29497.7|29512.5|29492.5|29519.8|29499.8|29512.5|29492.5|35
1654825200000|2022-06-10 01:40:00|29513|29493|29516.2|29496.2|29517.5|29497.5|29512.8|29492.8|28
1654825500000|2022-06-10 01:45:00|29516.7|29496.7|29524.2|29504.2|29526.4|29506.4|29516.5|29496.5|47
1654825800000|2022-06-10 01:50:00|29524.7|29504.7|29529|29509|29529.5|29509.5|29522.5|29502.5|48
1654826100000|2022-06-10 01:55:00|29528.8|29508.8|29523.8|29503.8|29529|29509|29519.3|29499.3|35
1654826400000|2022-06-10 02:00:00|29521.8|29501.8|29517|29497|29521.8|29501.8|29517|29497|24
1654826700000|2022-06-10 02:05:00|29517.5|29497.5|29521.1|29501.1|29521.5|29501.5|29516.5|29496.5|27
1654827000000|2022-06-10 02:10:00|29520.6|29500.6|29518.3|29498.3|29520.6|29500.6|29516.4|29496.4|16
1654827300000|2022-06-10 02:15:00|29518.8|29498.8|29518.3|29498.3|29518.8|29498.8|29516.4|29496.4|19
1654827600000|2022-06-10 02:20:00|29517.8|29497.8|29511|29491|29518.3|29498.3|29511|29491|25
1654827900000|2022-06-10 02:25:00|29511.4|29491.4|29511.4|29491.4|29513.9|29493.9|29511.4|29491.4|21
1654828200000|2022-06-10 02:30:00|29511.5|29491.5|29513.7|29493.7|29513.7|29493.7|29511.2|29491.2|11
1654828500000|2022-06-10 02:35:00|29513.9|29493.9|29523.6|29503.6|29523.6|29503.6|29513.9|29493.9|24
1654828800000|2022-06-10 02:40:00|29523.1|29503.1|29517.6|29497.6|29523.1|29503.1|29517.1|29497.1|10
1654829100000|2022-06-10 02:45:00|29518|29498|29522|29502|29522.9|29502.9|29518|29498|11
1654829400000|2022-06-10 02:50:00|29522.5|29502.5|29525.1|29505.1|29527.3|29507.3|29522.5|29502.5|14
1654829700000|2022-06-10 02:55:00|29524.6|29504.6|29526|29506|29528.1|29508.1|29524|29504|20
1654830000000|2022-06-10 03:00:00|29525.5|29505.5|29524|29504|29526.5|29506.5|29521.5|29501.5|24
1654830300000|2022-06-10 03:05:00|29524.5|29504.5|29522|29502|29532.5|29506|29521.5|29494.5|24
1654830600000|2022-06-10 03:10:00|29521.5|29501.5|29527|29507|29527|29507|29521.5|29501.5|26
1654830900000|2022-06-10 03:15:00|29527.5|29507.5|29527.5|29507.5|29527.5|29507.5|29527.5|29507.5|1
1654831200000|2022-06-10 03:20:00|29527|29507|29525.8|29505.8|29527|29507|29524.5|29504.5|16
1654831500000|2022-06-10 03:25:00|29526.3|29506.3|29522.1|29502.1|29526.3|29506.3|29522.1|29502.1|6
1654831800000|2022-06-10 03:30:00|29522.3|29502.3|29524.1|29504.1|29524.1|29504.1|29522.3|29502.3|13
1654832100000|2022-06-10 03:35:00|29524.6|29504.6|29523.6|29503.6|29528.1|29508.1|29523.6|29503.6|16
1654832400000|2022-06-10 03:40:00|29524.1|29504.1|29526.3|29506.3|29528.6|29508.6|29524.1|29504.1|11
1654832700000|2022-06-10 03:45:00|29525.8|29505.8|29515.5|29495.5|29528.1|29508.1|29511.5|29491.5|38
1654833000000|2022-06-10 03:50:00|29515.8|29495.8|29518.1|29498.1|29521.8|29501.8|29515.8|29495.8|38
1654833300000|2022-06-10 03:55:00|29518.6|29498.6|29515|29495|29521|29501|29515|29495|17
1654833600000|2022-06-10 04:00:00|29514.5|29494.5|29515.5|29495.5|29517.6|29497.6|29514.5|29494.5|10
1654833900000|2022-06-10 04:05:00|29515.4|29495.4|29514.5|29494.5|29515.4|29495.4|29514.5|29494.5|3
1654834500000|2022-06-10 04:15:00|29515|29495|29516|29496|29516|29496|29515|29495|11
1654835100000|2022-06-10 04:25:00|29515.5|29495.5|29515.5|29495.5|29520.6|29500.6|29515.5|29495.5|20
1654835400000|2022-06-10 04:30:00|29515.7|29495.7|29515|29495|29516|29496|29515|29495|10
1654835700000|2022-06-10 04:35:00|29514.5|29494.5|29515|29495|29515.5|29495.5|29514.5|29494.5|8
1654836000000|2022-06-10 04:40:00|29515.5|29495.5|29515.5|29495.5|29515.7|29495.7|29515.5|29495.5|3
1654836300000|2022-06-10 04:45:00|29515|29495|29517.5|29497.5|29517.5|29497.5|29515|29495|10
1654836600000|2022-06-10 04:50:00|29518|29498|29518|29498|29518|29498|29517.5|29497.5|3
1654836900000|2022-06-10 04:55:00|29518.5|29498.5|29516|29496|29521.8|29501.8|29515.7|29495.7|11
1654837200000|2022-06-10 05:00:00|29515.7|29495.7|29511.5|29491.5|29515.7|29495.7|29511.5|29491.5|12
1654837500000|2022-06-10 05:05:00|29512|29492|29504.5|29484.5|29512|29492|29504.5|29484.5|15
1654837800000|2022-06-10 05:10:00|29510|29490|29498.5|29478.5|29510|29490|29498|29478|21
1654838100000|2022-06-10 05:15:00|29498|29478|29498|29478|29498|29478|29493|29473|18
1654838400000|2022-06-10 05:20:00|29498.5|29478.5|29498.5|29478.5|29498.5|29478.5|29498.5|29478.5|1
1654838700000|2022-06-10 05:25:00|29499|29479|29499|29479|29500.6|29480.6|29498.5|29478.5|14
1654839000000|2022-06-10 05:30:00|29498.5|29478.5|29499|29479|29499|29479|29498.5|29478.5|2
1654839300000|2022-06-10 05:35:00|29497.4|29477.4|29493|29473|29497.5|29477.5|29493|29473|11
1654839600000|2022-06-10 05:40:00|29491.5|29471.5|29499|29479|29499.5|29479.5|29489|29462.8|18
1654839900000|2022-06-10 05:45:00|29499.5|29479.5|29506.8|29471.8|29506.8|29479.5|29496.5|29471.3|18
1654840200000|2022-06-10 05:50:00|29507.3|29472.3|29507.8|29472.8|29507.8|29472.8|29507.3|29472.3|4
1654840500000|2022-06-10 05:55:00|29507.3|29472.3|29512.9|29477.9|29512.9|29477.9|29505.9|29470.9|6
1654840800000|2022-06-10 06:00:00|29517.5|29482.5|29515|29495|29518.5|29495|29512.5|29482.5|5
1654841100000|2022-06-10 06:05:00|29514.4|29494.4|29512.5|29492.5|29522.9|29494.4|29499.6|29479.6|30
1654841400000|2022-06-10 06:10:00|29511.4|29491.4|29512.5|29492.5|29512.5|29492.5|29511.4|29491.4|6
1654841700000|2022-06-10 06:15:00|29516.4|29496.4|29517.5|29497.5|29517.5|29497.5|29516.4|29496.4|2
1654842000000|2022-06-10 06:20:00|29518|29498|29512.5|29492.5|29519|29499|29512.5|29492.5|55
1654842300000|2022-06-10 06:25:00|29514.5|29494.5|29513.9|29493.9|29515|29495|29512.5|29492.5|22
1654842600000|2022-06-10 06:30:00|29513|29493|29513.5|29493.5|29514|29494|29511.5|29491.5|12
1654842900000|2022-06-10 06:35:00|29513|29493|29503.1|29483.1|29513|29493|29502.5|29482.5|30
1654843200000|2022-06-10 06:40:00|29502.6|29482.6|29498.5|29478.5|29502.6|29482.6|29497.6|29477.6|13
1654843500000|2022-06-10 06:45:00|29499.1|29479.1|29510|29490|29510|29490|29499.1|29479.1|8
1654843800000|2022-06-10 06:50:00|29510.2|29490.2|29514.2|29494.2|29515.5|29495.5|29510.2|29490.2|17
1654844100000|2022-06-10 06:55:00|29515.2|29495.2|29514|29494|29515.2|29495.2|29513.5|29493.5|8
1654844400000|2022-06-10 07:00:00|29513.7|29493.7|29515.2|29495.2|29515.3|29495.3|29512.8|29492.8|39
1654844700000|2022-06-10 07:05:00|29515|29495|29513.5|29493.5|29515|29495|29512|29492|29
1654845000000|2022-06-10 07:10:00|29513.4|29493.4|29513.5|29493.5|29515.2|29495.2|29513|29493|28
1654845300000|2022-06-10 07:15:00|29513.2|29493.2|29510|29490|29513.2|29493.2|29510|29490|12
1654845600000|2022-06-10 07:20:00|29503.8|29483.8|29498.1|29478.1|29503.8|29483.8|29498.1|29478.1|7
1654845900000|2022-06-10 07:25:00|29498|29478|29495|29475|29512.5|29486.5|29495|29475|95
1654846200000|2022-06-10 07:30:00|29495.1|29475.1|29502.5|29482.5|29507.1|29487.1|29495|29475|60
1654846500000|2022-06-10 07:35:00|29502.1|29482.1|29506.5|29471.5|29507.9|29482.5|29494|29467.7|39
1654846800000|2022-06-10 07:40:00|29506.9|29471.9|29493.4|29473.4|29506.9|29478.4|29493.4|29468.3|15
1654847100000|2022-06-10 07:45:00|29495|29475|29499.5|29479.5|29501.5|29481.5|29491.5|29471.5|26
1654847400000|2022-06-10 07:50:00|29499|29479|29498.8|29478.8|29499.3|29479.3|29495.5|29475.5|50
1654847700000|2022-06-10 07:55:00|29499.3|29479.3|29501.5|29481.5|29503|29483|29495.5|29475.5|43
1654848000000|2022-06-10 08:00:00|29502|29482|29502|29482|29502.1|29482.1|29500.5|29480.5|17
1654848300000|2022-06-10 08:05:00|29502.5|29482.5|29502|29482|29508|29488|29502|29482|31
1654848600000|2022-06-10 08:10:00|29501|29481|29499|29479|29502|29482|29497|29477|38
1654848900000|2022-06-10 08:15:00|29498|29478|29499|29479|29500.5|29480.5|29497|29477|5
1654849200000|2022-06-10 08:20:00|29499.5|29479.5|29494.5|29474.5|29502|29482|29493.5|29473.5|23
1654849500000|2022-06-10 08:25:00|29495|29475|29497|29477|29497.5|29477.5|29494.5|29474.5|32
1654849800000|2022-06-10 08:30:00|29497.1|29477.1|29494.4|29474.4|29497.1|29477.1|29492|29472|64
1654850100000|2022-06-10 08:35:00|29495|29475|29495|29475|29503.6|29483.1|29495|29467.5|65
1654850400000|2022-06-10 08:40:00|29497.4|29477.4|29491.4|29471.4|29498|29478|29490.3|29470.3|27
1654850700000|2022-06-10 08:45:00|29492|29472|29495.1|29475.1|29495.1|29475.1|29492|29472|4
1654851000000|2022-06-10 08:50:00|29494|29474|29493.1|29473.1|29494|29474|29493.1|29473.1|2
1654851600000|2022-06-10 09:00:00|29495.4|29475.4|29500.8|29480.8|29501.4|29481.4|29495.4|29475.4|25
1654851900000|2022-06-10 09:05:00|29499.1|29479.1|29501.3|29466.3|29503.5|29482.1|29496.1|29466.3|22
1654852200000|2022-06-10 09:10:00|29502.5|29467.5|29493.3|29458.3|29503.3|29472|29482.5|29449.3|25
1654852500000|2022-06-10 09:15:00|29493.7|29458.7|29494.1|29474.1|29498.7|29474.5|29492|29458.7|16
1654853100000|2022-06-10 09:25:00|29495.4|29475.4|29496.1|29476.1|29496.1|29476.1|29495.4|29475.4|4
1654853400000|2022-06-10 09:30:00|29496.5|29476.5|29498|29478|29498.1|29478.1|29493|29473|17
1654854000000|2022-06-10 09:40:00|29497.4|29477.4|29484.7|29464.7|29497.4|29477.4|29484.6|29464.6|18
1654854300000|2022-06-10 09:45:00|29484.6|29464.6|29487.4|29467.4|29487.4|29467.4|29484.4|29464.4|18
1654854600000|2022-06-10 09:50:00|29488|29468|29491.1|29471.1|29491.1|29471.1|29488|29468|11
1654854900000|2022-06-10 09:55:00|29491.5|29471.5|29493|29473|29493.1|29473.1|29491.5|29471.5|13
1654855200000|2022-06-10 10:00:00|29492.4|29472.4|29489.4|29469.4|29492.4|29472.4|29489.4|29469.4|14
1654855500000|2022-06-10 10:05:00|29498.5|29463.5|29489.4|29469.4|29498.5|29469.4|29489.4|29463.5|2
1654855800000|2022-06-10 10:10:00|29489.1|29469.1|29496.6|29461.6|29497.5|29469.1|29489.1|29461.6|3
1654856400000|2022-06-10 10:20:00|29489.4|29469.4|29492|29472|29492.1|29472.1|29489.4|29469.4|12
1654856700000|2022-06-10 10:25:00|29495.4|29475.4|29504.1|29484.1|29504.1|29484.1|29494.1|29474.1|18
1654857000000|2022-06-10 10:30:00|29507|29487|29502|29482|29507|29487|29502|29482|5
1654857300000|2022-06-10 10:35:00|29502.1|29482.1|29502|29482|29504.5|29484.5|29502|29482|22
1654858200000|2022-06-10 10:50:00|29500.8|29480.8|29502|29482|29502|29482|29500.8|29480.8|2
1654858500000|2022-06-10 10:55:00|29504.4|29484.4|29516|29481|29516|29484.4|29504.1|29478.9|7
1654858800000|2022-06-10 11:00:00|29513.9|29478.9|29513.9|29478.9|29513.9|29478.9|29513.9|29478.9|1
1654859400000|2022-06-10 11:10:00|29514|29479|29509.7|29474.7|29514.3|29479.3|29509.7|29474.7|7
1654859700000|2022-06-10 11:15:00|29509.6|29474.6|29511.3|29476.3|29514.3|29484.5|29504.5|29474.6|13
1654860000000|2022-06-10 11:20:00|29506.9|29471.9|29507.9|29472.9|29507.9|29472.9|29502.9|29467.9|5
1654860300000|2022-06-10 11:25:00|29511.1|29476.1|29514.3|29479.3|29514.3|29479.3|29511.1|29476.1|11
1654860600000|2022-06-10 11:30:00|29514.2|29479.2|29511.9|29476.9|29514.3|29479.3|29511.9|29476.9|9
1654860900000|2022-06-10 11:35:00|29507|29487|29507.4|29487.4|29509|29489|29507|29487|6
1654861200000|2022-06-10 11:40:00|29507.5|29487.5|29509.1|29489.1|29516.4|29496.4|29507.4|29487.4|8
1654861500000|2022-06-10 11:45:00|29509.4|29489.4|29511|29491|29512.4|29492.4|29509.4|29489.4|5
1654861800000|2022-06-10 11:50:00|29513.1|29493.1|29521.5|29486.5|29522.3|29497.1|29513.1|29485.6|23
1654862100000|2022-06-10 11:55:00|29517.9|29482.9|29507.4|29487.4|29521.9|29490|29507.4|29481.5|26
1654862400000|2022-06-10 12:00:00|29516.5|29481.5|29517.5|29482.5|29517.5|29482.5|29516.5|29481.5|2
1654862700000|2022-06-10 12:05:00|29517|29497.5|29523.5|29488.5|29523.5|29497.5|29514.5|29484.9|10
1654863000000|2022-06-10 12:10:00|29522.7|29487.7|29523.5|29488.5|29525.3|29494.4|29514.4|29485.9|12
1654863300000|2022-06-10 12:15:00|29513.4|29493.4|29515.3|29480.3|29523.5|29493.8|29510.8|29480.3|17
1654863600000|2022-06-10 12:20:00|29515.9|29480.9|29512.4|29492.4|29515.9|29492.4|29512|29480.9|3
1654863900000|2022-06-10 12:25:00|29512.5|29492.5|29521.2|29479.2|29521.2|29492.5|29512.4|29478.9|28
1654864200000|2022-06-10 12:30:00|29538.7|29503.7|29540.2|29520.2|29546.8|29523.2|29534|29499|56
1654864500000|2022-06-10 12:35:00|29539.8|29519.8|29544.7|29524.7|29544.7|29524.7|29535.6|29500.6|65
1654864800000|2022-06-10 12:40:00|29544.8|29524.8|29535.8|29500.8|29544.9|29524.9|29529.5|29494.5|46
1654865100000|2022-06-10 12:45:00|29535.9|29500.9|29541.7|29506.7|29541.8|29515.7|29529.3|29494.3|34
1654865400000|2022-06-10 12:50:00|29535.7|29515.7|29556.7|29521.7|29557|29522.5|29534|29506|65
1654865700000|2022-06-10 12:55:00|29557|29522|29577.4|29542|29580.3|29545.3|29557|29522|77
1654866000000|2022-06-10 13:00:00|29577.2|29541|29575.1|29540.1|29585|29548|29567.1|29529|84
1654866300000|2022-06-10 13:05:00|29575.6|29540.6|29567.9|29532.9|29576.2|29541.2|29535.8|29515.8|59
1654866600000|2022-06-10 13:10:00|29567.8|29532.8|29576.1|29541.1|29577.3|29542.3|29567.7|29532.7|21
1654866900000|2022-06-10 13:15:00|29576.6|29541.6|29579.6|29544.6|29584.5|29549.5|29576.6|29541.6|35
1654867200000|2022-06-10 13:20:00|29580.1|29545.1|29593|29558|29597.9|29562.9|29577.9|29542.9|41
1654867500000|2022-06-10 13:25:00|29592|29557|29594.5|29559.5|29597|29562|29590|29555|47
1654867800000|2022-06-10 13:30:00|29594.4|29559.4|29583.6|29548.6|29595.4|29560.4|29579.4|29544.4|29
1654868100000|2022-06-10 13:35:00|29585.6|29550.6|29584.4|29549.4|29585.6|29550.6|29584.4|29549.4|2
1654868400000|2022-06-10 13:40:00|29589.6|29554.6|29585.4|29550.4|29591.6|29556.6|29585.4|29550.4|8
1654868700000|2022-06-10 13:45:00|29582.9|29547.9|29579.5|29544.5|29585|29550|29578.9|29543.9|16
1654869000000|2022-06-10 13:50:00|29581.6|29546.6|29593.6|29558.6|29593.6|29558.6|29581.6|29546.6|19
1654869300000|2022-06-10 13:55:00|29593.5|29558.5|29594.5|29559.5|29595.5|29560.5|29592.6|29557.6|25
1654869600000|2022-06-10 14:00:00|29594.6|29559.6|29599.6|29564.6|29600|29565|29591|29556|16
1654869900000|2022-06-10 14:05:00|29600.6|29565.6|29605|29570|29605|29570|29593|29558|29
1654870200000|2022-06-10 14:10:00|29606.3|29571.3|29601.5|29566.5|29606.3|29571.3|29601.5|29566.5|6
1654870500000|2022-06-10 14:15:00|29601.6|29566.6|29612.9|29577.9|29612.9|29577.9|29599|29564|23
1654870800000|2022-06-10 14:20:00|29611.6|29576.6|29614.5|29579.5|29614.5|29579.5|29611.6|29576.6|10
1654871100000|2022-06-10 14:25:00|29614|29579|29608|29573|29614.6|29579.6|29608|29573|22
1654871400000|2022-06-10 14:30:00|29610|29575|29590.4|29555.4|29610|29575|29580.4|29545.4|24
1654871700000|2022-06-10 14:35:00|29589.9|29554.9|29588.9|29553.9|29590|29555|29588.9|29553.9|6
1654872000000|2022-06-10 14:40:00|29589.1|29554.1|29595|29560|29595|29560|29589.1|29554.1|3
1654872300000|2022-06-10 14:45:00|29594.5|29559.5|29589.7|29554.7|29597.6|29562.6|29582.2|29547.2|25
1654872600000|2022-06-10 14:50:00|29583.7|29548.7|29578.3|29543.3|29583.7|29548.7|29568.7|29533.7|17
1654872900000|2022-06-10 14:55:00|29580.9|29545.9|29586.8|29551.8|29590.4|29555.4|29580.9|29545.9|7
1654873200000|2022-06-10 15:00:00|29584.9|29549.9|29578.7|29543.7|29584.9|29549.9|29576.8|29541.8|7
1654873500000|2022-06-10 15:05:00|29583.7|29548.7|29588.7|29553.7|29588.7|29553.7|29582.3|29547.3|11
1654873800000|2022-06-10 15:10:00|29588.3|29553.3|29583.3|29548.3|29588.3|29553.3|29583.3|29548.3|4
1654874100000|2022-06-10 15:15:00|29581.6|29546.6|29586.8|29551.8|29593.2|29558.2|29580.6|29545.6|25
1654875000000|2022-06-10 15:30:00|29587.2|29552.2|29596.8|29561.8|29599.8|29564.8|29587.2|29552.2|6
1654875300000|2022-06-10 15:35:00|29598.7|29563.7|29599.6|29564.6|29601.8|29566.8|29598.7|29563.7|7
1654875600000|2022-06-10 15:40:00|29606.6|29571.6|29601|29566|29608.1|29573.1|29599.6|29564.6|13
1654875900000|2022-06-10 15:45:00|29598.5|29563.5|29598.5|29563.5|29600.7|29565.7|29598.5|29563.5|5
1654876200000|2022-06-10 15:50:00|29600.6|29565.6|29601.6|29566.6|29602|29567|29600.6|29565.6|4
1654876500000|2022-06-10 15:55:00|29601|29566|29598.5|29563.5|29601|29566|29598.5|29563.5|4
1654876800000|2022-06-10 16:00:00|29599.5|29564.5|29602.6|29567.6|29605.5|29570.5|29596|29561|21
1654877100000|2022-06-10 16:05:00|29601|29566|29601|29566|29602.6|29567.6|29598.7|29563.7|7
1654877400000|2022-06-10 16:10:00|29603.5|29568.5|29604.5|29569.5|29604.5|29569.5|29603.5|29568.5|2
1654877700000|2022-06-10 16:15:00|29604|29569|29603.5|29568.5|29604.5|29569.5|29603.5|29568.5|15
1654878000000|2022-06-10 16:20:00|29599.5|29564.5|29599|29564|29599.5|29564.5|29599|29564|4
1654878300000|2022-06-10 16:25:00|29603|29568|29601|29566|29604|29569|29601|29566|6
1654878600000|2022-06-10 16:30:00|29600.5|29565.5|29600.5|29565.5|29600.5|29565.5|29600.5|29565.5|1
1654878900000|2022-06-10 16:35:00|29601|29566|29601|29566|29601|29566|29601|29566|1
1654879500000|2022-06-10 16:45:00|29599.3|29564.3|29597.5|29562.5|29599.6|29564.6|29594.6|29559.6|14
1654879800000|2022-06-10 16:50:00|29601|29566|29602.5|29567.5|29602.5|29567.5|29600.9|29565.9|7
1654880100000|2022-06-10 16:55:00|29604.5|29569.5|29608|29573|29608|29573|29604.5|29569.5|4
1654880400000|2022-06-10 17:00:00|29607.9|29572.9|29608.5|29573.5|29608.5|29573.5|29607.9|29572.9|2
1654880700000|2022-06-10 17:05:00|29606.6|29571.6|29605.6|29570.6|29606.6|29571.6|29605.6|29570.6|2
1654881000000|2022-06-10 17:10:00|29604.6|29569.6|29605.6|29570.6|29605.6|29570.6|29604.6|29569.6|6
1654881300000|2022-06-10 17:15:00|29601.6|29566.6|29601.6|29566.6|29603.5|29568.5|29600.6|29565.6|6
1654881600000|2022-06-10 17:20:00|29600|29565|29598.5|29563.5|29600.6|29565.6|29594.6|29559.6|17
1654881900000|2022-06-10 17:25:00|29597|29562|29598.5|29563.5|29598.5|29563.5|29596.9|29561.9|3
1654882800000|2022-06-10 17:40:00|29599|29564|29598.5|29563.5|29599|29564|29598.5|29563.5|2
1654883100000|2022-06-10 17:45:00|29599|29564|29588.5|29553.5|29599|29564|29582.5|29547.5|26
1654883400000|2022-06-10 17:50:00|29588|29553|29595.5|29560.5|29595.5|29560.5|29588|29553|6
1654883700000|2022-06-10 17:55:00|29594|29559|29593.5|29558.5|29594|29559|29593|29558|4
1654884000000|2022-06-10 18:00:00|29593|29558|29602|29567|29602|29567|29590.2|29555.2|18
1654884300000|2022-06-10 18:05:00|29602.5|29567.5|29604|29569|29604|29569|29602.5|29567.5|2
1654884600000|2022-06-10 18:10:00|29608.9|29573.9|29604|29569|29608.9|29573.9|29601.5|29566.5|12
1654884900000|2022-06-10 18:15:00|29601.5|29566.5|29593|29558|29604|29569|29592.5|29557.5|14
1654885200000|2022-06-10 18:20:00|29590.5|29555.5|29599|29564|29604.6|29569.6|29589|29554|15
1654885500000|2022-06-10 18:25:00|29598.5|29563.5|29601|29566|29601|29566|29598.5|29563.5|3
1654886100000|2022-06-10 18:35:00|29602|29567|29602|29567|29602|29567|29602|29567|1
1654887300000|2022-06-10 18:55:00|29606|29571|29609|29574|29611|29576|29604.5|29569.5|12
1654887600000|2022-06-10 19:00:00|29611.9|29576.9|29612|29577|29612|29577|29607.6|29572.6|4
1654887900000|2022-06-10 19:05:00|29607.6|29572.6|29609.5|29574.5|29612|29577|29607.6|29572.6|11
1654888500000|2022-06-10 19:15:00|29607.6|29572.6|29604.5|29569.5|29607.6|29572.6|29603.5|29568.5|9
1654888800000|2022-06-10 19:20:00|29605|29570|29604.5|29569.5|29605.5|29570.5|29604.5|29569.5|5
1654889100000|2022-06-10 19:25:00|29605|29570|29602.6|29567.6|29611|29576|29602.2|29567.2|8
1654890000000|2022-06-10 19:40:00|29608|29573|29609|29574|29609|29574|29608|29573|2
1654890300000|2022-06-10 19:45:00|29602.2|29567.2|29608|29573|29609|29574|29602|29567|12
1654890600000|2022-06-10 19:50:00|29602.2|29567.2|29609|29574|29609|29574|29602.2|29567.2|4
1654890900000|2022-06-10 19:55:00|29611|29576|29607.6|29572.6|29611|29576|29602.2|29567.2|3
1655080200000|2022-06-13 00:30:00|29673.4|29631.4|29673.4|29631.4|29673.4|29631.4|29673.4|29631.4|1
1655080800000|2022-06-13 00:40:00|29665|29623|29675.6|29633.6|29678.4|29636.4|29656|29614|19
1655081100000|2022-06-13 00:45:00|29678.4|29636.4|29668.6|29626.6|29678.4|29636.4|29668.6|29626.6|3
1655081400000|2022-06-13 00:50:00|29672|29630|29674|29632|29679.4|29637.4|29671|29629|11
1655081700000|2022-06-13 00:55:00|29682.5|29640.5|29685.9|29650.9|29723|29681|29679|29637|22
1655082000000|2022-06-13 01:00:00|29685.5|29650.5|29701.3|29666.3|29701.5|29666.5|29685.5|29650.5|34
1655082300000|2022-06-13 01:05:00|29701.8|29666.8|29701.5|29666.5|29705|29670|29698.5|29663.5|24
1655082600000|2022-06-13 01:10:00|29700|29665|29700.2|29665.2|29704.6|29669.6|29698.5|29663.5|28
1655082900000|2022-06-13 01:15:00|29699.7|29664.7|29699.5|29679.5|29702.5|29680.6|29694.5|29664.7|58
1655083200000|2022-06-13 01:20:00|29704.8|29684.8|29705.7|29685.7|29706.2|29686.2|29693|29673|78
1655083500000|2022-06-13 01:25:00|29705.4|29685.4|29701|29681|29706.7|29686.7|29698.5|29678.5|29
1655083800000|2022-06-13 01:30:00|29699.7|29679.7|29692.5|29672.5|29699.7|29679.7|29691|29671|26
1655084100000|2022-06-13 01:35:00|29697.5|29677.5|29700.5|29680.5|29706.2|29686.2|29697|29677|24
1655084400000|2022-06-13 01:40:00|29698.5|29678.5|29704.8|29684.8|29711.6|29691.6|29698|29678|77
1655084700000|2022-06-13 01:45:00|29704.3|29684.3|29704.3|29684.3|29705.3|29685.3|29704.3|29684.3|4
1655085000000|2022-06-13 01:50:00|29704.8|29684.8|29700.6|29680.6|29712.2|29692.2|29700.6|29680.6|54
1655085300000|2022-06-13 01:55:00|29700.5|29680.5|29703|29683|29703|29683|29700.5|29680.5|8
1655085600000|2022-06-13 02:00:00|29701.5|29681.5|29686.7|29666.7|29703.1|29683.1|29686.1|29666.1|47
1655085900000|2022-06-13 02:05:00|29686.5|29666.5|29688.3|29668.3|29688.8|29668.8|29679.4|29659.4|24
1655086200000|2022-06-13 02:10:00|29687.8|29667.8|29691.9|29671.9|29691.9|29671.9|29686.8|29666.8|6
1655086500000|2022-06-13 02:15:00|29692.5|29672.5|29693.3|29673.3|29700.3|29680.3|29691.5|29671.5|34
1655086800000|2022-06-13 02:20:00|29691.5|29671.5|29688.8|29668.8|29698.8|29677|29687.8|29663.8|51
1655087100000|2022-06-13 02:25:00|29690.8|29670.8|29682.5|29662.5|29693.8|29673.8|29682.3|29662.3|36
1655087400000|2022-06-13 02:30:00|29683|29663|29690|29670|29690|29670|29678.5|29658.5|34
1655087700000|2022-06-13 02:35:00|29690.5|29670.5|29693|29673|29701.3|29681.3|29689.5|29669.5|31
1655088000000|2022-06-13 02:40:00|29693.1|29673.1|29693|29673|29693.3|29673.3|29688|29668|31
1655088300000|2022-06-13 02:45:00|29693.8|29673.8|29691.6|29671.6|29693.8|29673.8|29690.5|29670.5|19
1655088600000|2022-06-13 02:50:00|29692|29672|29692.1|29672.1|29693|29673|29690.3|29670.3|29
1655088900000|2022-06-13 02:55:00|29692|29672|29697.5|29662.5|29699.9|29672.1|29677|29646.9|90
1655089200000|2022-06-13 03:00:00|29699.2|29664.2|29692|29672|29700.2|29672.9|29691.5|29663.3|23
1655089500000|2022-06-13 03:05:00|29692.5|29672.5|29715.5|29680.5|29715.8|29680.8|29692.5|29668.5|34
1655089800000|2022-06-13 03:10:00|29715.3|29680.3|29688.3|29668.3|29718|29689|29688|29668|64
1655090100000|2022-06-13 03:15:00|29688.8|29668.8|29697.5|29677.5|29702.1|29682.1|29688.8|29668.8|33
1655090400000|2022-06-13 03:20:00|29696|29676|29687.5|29667.5|29697.5|29677.5|29687|29667|39
1655090700000|2022-06-13 03:25:00|29688|29668|29693.1|29673.1|29694.6|29674.6|29687.5|29667.5|19
1655091000000|2022-06-13 03:30:00|29693.5|29673.5|29693.1|29673.1|29698.1|29678.1|29693.1|29673.1|19
1655091300000|2022-06-13 03:35:00|29695.6|29675.6|29701.6|29681.6|29706.6|29686.6|29695.6|29675.6|34
1655091600000|2022-06-13 03:40:00|29701|29681|29698.5|29678.5|29706.6|29686.6|29692.5|29672.5|46
1655091900000|2022-06-13 03:45:00|29693.5|29673.5|29691.4|29671.4|29696.7|29676.7|29687.6|29667.6|29
1655092200000|2022-06-13 03:50:00|29694.1|29674.1|29699.3|29679.3|29699.3|29679.3|29688.8|29668.8|30
1655092500000|2022-06-13 03:55:00|29699.5|29679.5|29698.4|29678.4|29699.5|29679.5|29695.6|29675.6|12
1655092800000|2022-06-13 04:00:00|29693.4|29673.4|29691|29671|29693.4|29673.4|29690.6|29670.6|13
1655093100000|2022-06-13 04:05:00|29688|29668|29689.5|29669.5|29689.5|29669.5|29687|29667|14
1655093400000|2022-06-13 04:10:00|29688.5|29668.5|29698.8|29678.8|29699.5|29679.5|29688.5|29668.5|31
1655093700000|2022-06-13 04:15:00|29698.3|29678.3|29688.8|29668.8|29698.3|29678.3|29688.8|29668.8|9
1655094000000|2022-06-13 04:20:00|29689.5|29669.5|29688.8|29668.8|29689.5|29669.5|29688.8|29668.8|4
1655094300000|2022-06-13 04:25:00|29689.1|29669.1|29688.8|29668.8|29689.1|29669.1|29688.8|29668.8|4
1655094600000|2022-06-13 04:30:00|29688.3|29668.3|29690.7|29670.7|29693.8|29673.8|29688.3|29668.3|34
1655094900000|2022-06-13 04:35:00|29690.5|29670.5|29691.5|29671.5|29691.5|29671.5|29690.5|29670.5|31
1655095200000|2022-06-13 04:40:00|29691.7|29671.7|29691.5|29671.5|29695.5|29675.5|29691.3|29671.3|16
1655095500000|2022-06-13 04:45:00|29690.1|29670.1|29689.1|29669.1|29690.1|29670.1|29689.1|29669.1|2
1655095800000|2022-06-13 04:50:00|29690.8|29670.8|29688.8|29668.8|29694.1|29674.1|29688.8|29668.8|9
1655096100000|2022-06-13 04:55:00|29688.5|29668.5|29688.8|29668.8|29688.8|29668.8|29688.5|29668.5|4
1655096400000|2022-06-13 05:00:00|29689.3|29669.3|29682.6|29662.6|29689.3|29669.3|29682.3|29662.3|38
1655096700000|2022-06-13 05:05:00|29682.8|29662.8|29683.8|29663.8|29686.1|29666.1|29682.6|29662.6|40
1655097000000|2022-06-13 05:10:00|29684.3|29664.3|29679.1|29659.1|29684.5|29664.5|29679.1|29659.1|13
1655097300000|2022-06-13 05:15:00|29678.8|29658.8|29690.8|29655.8|29696.6|29663.3|29677.5|29650|75
1655097600000|2022-06-13 05:20:00|29686|29651|29683.2|29648.2|29686|29655.7|29675.7|29643.8|28
1655097900000|2022-06-13 05:25:00|29683|29648|29658.3|29638.3|29683|29648.3|29657.1|29637.1|27
1655098200000|2022-06-13 05:30:00|29658.8|29638.8|29649.8|29629.8|29658.8|29638.8|29645.2|29622.8|39
1655098500000|2022-06-13 05:35:00|29656.6|29621.6|29652.1|29632.1|29657.8|29635.1|29647|29621.6|59
1655098800000|2022-06-13 05:40:00|29652|29632|29655|29635|29655|29635|29647.3|29627.3|39
1655099100000|2022-06-13 05:45:00|29654.7|29634.7|29653.1|29633.1|29655.4|29635.4|29652.5|29632.5|26
1655099400000|2022-06-13 05:50:00|29653.3|29633.3|29652.5|29632.5|29653.3|29633.3|29652.5|29632.5|11
1655099700000|2022-06-13 05:55:00|29652.1|29632.1|29653|29633|29656.5|29636.5|29651.4|29631.4|35
1655100000000|2022-06-13 06:00:00|29653.5|29633.5|29662.6|29642.6|29663.1|29643.1|29646.5|29626.5|86
1655100300000|2022-06-13 06:05:00|29666.3|29646.3|29677.6|29642.6|29682.5|29659.1|29663.1|29633.6|86
1655100600000|2022-06-13 06:10:00|29679.5|29644.5|29667.5|29647.5|29679.5|29652.5|29665.1|29644|61
1655100900000|2022-06-13 06:15:00|29666.4|29646.4|29666|29631|29667.5|29647.5|29658.8|29630.8|35
1655101200000|2022-06-13 06:20:00|29661.5|29641.5|29658.1|29638.1|29662.5|29642.5|29656.8|29636.8|17
1655101500000|2022-06-13 06:25:00|29656.5|29636.5|29656.5|29636.5|29656.5|29636.5|29656.5|29636.5|1
1655101800000|2022-06-13 06:30:00|29654.5|29634.5|29651.1|29631.1|29656.1|29636.1|29651.1|29631.1|16
1655102100000|2022-06-13 06:35:00|29653.1|29633.1|29659.8|29639.8|29660|29640|29653.1|29633.1|12
1655102400000|2022-06-13 06:40:00|29659.5|29639.5|29659.1|29639.1|29659.5|29639.5|29657.5|29637.5|18
1655102700000|2022-06-13 06:45:00|29659.5|29639.5|29661.8|29641.8|29664.5|29644.5|29659.1|29639.1|44
1655103000000|2022-06-13 06:50:00|29659.5|29639.5|29657.5|29637.5|29664.5|29644.5|29657.4|29637.4|26
1655103300000|2022-06-13 06:55:00|29658.1|29638.1|29663.8|29643.8|29666.1|29646.1|29658.1|29638.1|57
1655103600000|2022-06-13 07:00:00|29664.1|29644.1|29678.7|29658.7|29682.6|29662.6|29664.1|29644.1|67
1655103900000|2022-06-13 07:05:00|29677.3|29657.3|29657.9|29637.9|29677.6|29657.6|29654.8|29634.8|62
1655104200000|2022-06-13 07:10:00|29659.8|29639.8|29661.8|29641.8|29665.3|29645.3|29658.8|29638.8|50
1655104500000|2022-06-13 07:15:00|29662.6|29642.6|29672.2|29652.2|29673.1|29653.1|29662|29642|81
1655104800000|2022-06-13 07:20:00|29672.8|29652.8|29672.3|29652.3|29682.1|29662.1|29672.1|29652.1|70
1655105100000|2022-06-13 07:25:00|29672.2|29652.2|29667|29647|29672.2|29652.2|29666|29646|13
1655105400000|2022-06-13 07:30:00|29667.2|29647.2|29663.2|29643.2|29667.2|29647.2|29663.2|29643.2|3
1655105700000|2022-06-13 07:35:00|29663.1|29643.1|29670.8|29635.8|29670.8|29645.1|29658.3|29630|60
1655106000000|2022-06-13 07:40:00|29665.4|29645.4|29678|29643|29683.5|29663.5|29665.2|29642.3|48
1655106300000|2022-06-13 07:45:00|29678.6|29643.6|29679.3|29644.3|29679.6|29644.6|29678.6|29643.6|3
1655106600000|2022-06-13 07:50:00|29682.3|29647.3|29674.3|29654.3|29682.8|29654.8|29672.3|29647.3|32
1655106900000|2022-06-13 07:55:00|29681.3|29646.3|29664.5|29644.5|29682|29660.1|29662.5|29636.8|52
1655107200000|2022-06-13 08:00:00|29664.3|29644.3|29673.1|29653.1|29673.1|29653.1|29662.2|29642.2|63
1655107500000|2022-06-13 08:05:00|29673.5|29653.5|29682.1|29662.1|29682.1|29662.1|29673.1|29653.1|25
1655107800000|2022-06-13 08:10:00|29682.5|29662.5|29684.1|29664.1|29690|29664.6|29677.5|29652|36
1655108100000|2022-06-13 08:15:00|29685.5|29665.5|29688.8|29668.8|29688.8|29668.8|29683.4|29663.4|36
1655108400000|2022-06-13 08:20:00|29688.7|29668.7|29696.3|29676.3|29696.3|29676.3|29688.7|29668.7|26
1655108700000|2022-06-13 08:25:00|29695.8|29675.8|29689.1|29669.1|29696.3|29676.3|29680.1|29655.6|42
1655109000000|2022-06-13 08:30:00|29688.5|29668.5|29684.6|29664.6|29695|29668.8|29681.7|29660|25
1655109300000|2022-06-13 08:35:00|29675.8|29655.8|29669.5|29649.5|29678.6|29658.6|29669.5|29649.5|21
1655109600000|2022-06-13 08:40:00|29669.4|29649.4|29668.2|29648.2|29669.7|29649.7|29667.2|29647.2|16
1655109900000|2022-06-13 08:45:00|29668.1|29648.1|29668|29648|29669.7|29649.7|29668|29648|20
1655110200000|2022-06-13 08:50:00|29669.5|29649.5|29667.1|29647.1|29671.8|29651.8|29667.1|29647.1|13
1655110500000|2022-06-13 08:55:00|29665.3|29645.3|29662.1|29642.1|29670|29645.3|29662.1|29635|6
1655110800000|2022-06-13 09:00:00|29662.5|29642.5|29662.1|29642.1|29663.1|29643.1|29662.1|29642.1|8
1655111100000|2022-06-13 09:05:00|29661.4|29641.4|29655.3|29635.3|29661.4|29641.4|29654.8|29634.8|16
1655111400000|2022-06-13 09:10:00|29655|29635|29659.8|29639.8|29661.2|29641.2|29655|29635|26
1655111700000|2022-06-13 09:15:00|29666.8|29631.8|29669.3|29634.3|29669.3|29644.1|29659.8|29631.8|9
1655112000000|2022-06-13 09:20:00|29669.6|29634.6|29663.6|29643.6|29669.6|29643.6|29658.1|29634|12
1655112300000|2022-06-13 09:25:00|29663.1|29643.1|29666.6|29646.6|29675|29648.1|29663.1|29638.3|10
1655112600000|2022-06-13 09:30:00|29667.2|29647.2|29657.7|29637.7|29667.2|29647.2|29657.7|29637.7|21
1655112900000|2022-06-13 09:35:00|29658.1|29638.1|29666.6|29631.6|29669|29641|29658.1|29631.6|5
1655113200000|2022-06-13 09:40:00|29666.8|29631.8|29661.6|29641.6|29674|29643.5|29660.1|29631.8|15
1655113500000|2022-06-13 09:45:00|29662.2|29642.2|29674|29639|29674|29646.1|29662.1|29638.6|24
1655113800000|2022-06-13 09:50:00|29676.8|29641.8|29681.6|29646.6|29684|29649|29676.2|29641.2|15
1655114100000|2022-06-13 09:55:00|29682|29647|29684|29649|29684.6|29658.1|29673.3|29644.6|6
1655114400000|2022-06-13 10:00:00|29678.1|29658.1|29676.3|29656.3|29679.5|29659.5|29675.8|29655.8|27
1655114700000|2022-06-13 10:05:00|29669.1|29649.1|29673.1|29653.1|29681|29654.1|29668.5|29644.6|20
1655115000000|2022-06-13 10:10:00|29669.1|29649.1|29668.1|29648.1|29669.5|29649.5|29668.1|29648.1|4
1655115300000|2022-06-13 10:15:00|29667.9|29647.9|29666.7|29646.7|29673.3|29647.9|29665.1|29638.3|21
1655115600000|2022-06-13 10:20:00|29666.9|29646.9|29671.5|29651.5|29671.5|29651.5|29664.1|29644.1|21
1655115900000|2022-06-13 10:25:00|29673.8|29653.8|29673.5|29653.5|29673.8|29653.8|29673.5|29653.5|2
1655116200000|2022-06-13 10:30:00|29675.5|29655.5|29673.5|29653.5|29676.1|29656.1|29673.5|29653.5|3
1655116500000|2022-06-13 10:35:00|29681.6|29646.6|29672.1|29652.1|29681.6|29653.9|29671.7|29646|9
1655116800000|2022-06-13 10:40:00|29669.5|29649.5|29674.8|29639.8|29674.8|29649.7|29667.5|29639.8|21
1655117100000|2022-06-13 10:45:00|29676|29641|29676|29641|29676.6|29649.5|29669.1|29641|5
1655117400000|2022-06-13 10:50:00|29675.8|29640.8|29675|29640|29676|29641|29675|29640|5
1655117700000|2022-06-13 10:55:00|29675.6|29640.6|29675.6|29640.6|29675.6|29640.6|29675.6|29640.6|1
1655118000000|2022-06-13 11:00:00|29675.2|29640.2|29675|29640|29675.2|29640.2|29675|29640|2
1655118600000|2022-06-13 11:10:00|29676|29641|29676.6|29641.6|29676.6|29641.6|29676|29641|2
1655118900000|2022-06-13 11:15:00|29677|29642|29672.5|29652.5|29677|29652.5|29672.5|29642|2
1655119200000|2022-06-13 11:20:00|29674|29654|29689.5|29669.5|29689.5|29669.5|29674|29645.6|19
1655119500000|2022-06-13 11:25:00|29689|29669|29688|29668|29699|29679|29686.4|29666.4|35
1655119800000|2022-06-13 11:30:00|29688.5|29668.5|29692.7|29657.7|29692.7|29668.5|29679.6|29656.9|27
1655120100000|2022-06-13 11:35:00|29692.2|29657.2|29692.1|29657.1|29692.4|29657.4|29691|29656|7
1655120400000|2022-06-13 11:40:00|29691.9|29656.9|29691.4|29656.4|29691.9|29656.9|29690.9|29655.9|6
1655120700000|2022-06-13 11:45:00|29687.9|29667.9|29686.1|29666.1|29693.6|29667.9|29686.1|29657.4|12
1655121000000|2022-06-13 11:50:00|29685.6|29665.6|29690.1|29655.1|29692.5|29665.6|29678.4|29654.9|34
1655121300000|2022-06-13 11:55:00|29690.6|29655.6|29691.4|29656.4|29691.6|29656.6|29690.4|29655.4|6
1655121600000|2022-06-13 12:00:00|29691.5|29656.5|29692.8|29657.8|29693|29658|29691.5|29656.5|6
1655121900000|2022-06-13 12:05:00|29692.5|29657.5|29689.2|29669.2|29701.9|29674.7|29687.4|29657.3|46
1655122200000|2022-06-13 12:10:00|29688.7|29668.7|29692.8|29672.8|29693.3|29673.3|29685.5|29665.5|34
1655122500000|2022-06-13 12:15:00|29693.3|29673.3|29690|29670|29694|29674|29690|29670|11
1655122800000|2022-06-13 12:20:00|29698|29663|29692.7|29657.7|29698.5|29669.5|29682.9|29657.7|23
1655123100000|2022-06-13 12:25:00|29683.5|29663.5|29688.6|29653.6|29692.8|29663.5|29681.5|29649.6|20
1655123400000|2022-06-13 12:30:00|29685.6|29650.6|29662|29642|29685.6|29650.6|29660.3|29635|55
1655123700000|2022-06-13 12:35:00|29661.5|29641.5|29663.5|29643.5|29664.1|29644.1|29657.5|29637.5|70
1655124000000|2022-06-13 12:40:00|29662.5|29642.5|29662.1|29642.1|29664.1|29644.1|29661.5|29641.5|54
1655124300000|2022-06-13 12:45:00|29662.5|29642.5|29679|29644|29680.5|29648.1|29661.7|29641|60
1655124600000|2022-06-13 12:50:00|29678.6|29643.6|29678.6|29643.6|29678.6|29643.6|29678.6|29643.6|1
1655124900000|2022-06-13 12:55:00|29677.6|29642.6|29667.5|29647.5|29677.6|29648.5|29667.3|29642.6|11
1655125200000|2022-06-13 13:00:00|29667.7|29647.7|29669|29649|29669|29649|29667.7|29647.7|5
1655125500000|2022-06-13 13:05:00|29680|29645|29682.9|29647.9|29683.9|29648.9|29680|29645|12
1655125800000|2022-06-13 13:10:00|29682.4|29647.4|29680|29645|29682.9|29647.9|29680|29645|13
1655126100000|2022-06-13 13:15:00|29673|29653|29680.9|29645.9|29680.9|29653.9|29673|29645.4|8
1655126400000|2022-06-13 13:20:00|29680.4|29645.4|29680.9|29645.9|29681.5|29646.5|29679.9|29644.9|23
1655126700000|2022-06-13 13:25:00|29681.4|29646.4|29682.8|29647.8|29682.8|29654|29672.1|29643.6|37
1655127000000|2022-06-13 13:30:00|29682|29647|29681.6|29646.6|29682.1|29647.1|29681.6|29646.6|4
1655127300000|2022-06-13 13:35:00|29679|29644|29678.6|29643.6|29679.1|29644.1|29677.5|29642.5|11
1655127600000|2022-06-13 13:40:00|29679.4|29644.4|29691|29656|29691|29656|29679.4|29644.4|14
1655127900000|2022-06-13 13:45:00|29690|29655|29692.6|29657.6|29693.1|29658.1|29672.4|29643.2|38
1655128200000|2022-06-13 13:50:00|29692.3|29657.3|29692.3|29657.3|29692.3|29657.3|29689.6|29654.6|27
1655128500000|2022-06-13 13:55:00|29694.4|29659.4|29687.5|29667.5|29694.4|29667.5|29684|29655.5|22
1655128800000|2022-06-13 14:00:00|29688|29668|29703|29668|29703|29676|29688|29666|16
1655129100000|2022-06-13 14:05:00|29702.5|29667.5|29686.5|29666.5|29702.5|29671.9|29685.5|29660.5|16
1655129400000|2022-06-13 14:10:00|29687|29667|29703|29668|29706|29679|29687|29663.5|26
1655129700000|2022-06-13 14:15:00|29702.7|29667.7|29715.6|29680.6|29716|29681|29701.9|29666.9|28
1655130000000|2022-06-13 14:20:00|29716|29681|29717|29682|29728.6|29693.6|29708|29679|28
1655130300000|2022-06-13 14:25:00|29716.5|29681.5|29718.9|29683.9|29723.2|29688.2|29713.5|29678.5|23
1655130600000|2022-06-13 14:30:00|29715.1|29680.1|29715.9|29680.9|29716.5|29681.5|29715.1|29680.1|3
1655130900000|2022-06-13 14:35:00|29716.8|29681.8|29716.6|29681.6|29719.6|29684.6|29705.1|29670.1|46
1655131200000|2022-06-13 14:40:00|29716.1|29681.1|29725.5|29690.5|29726|29692|29712|29680.9|34
1655131500000|2022-06-13 14:45:00|29726.5|29691.5|29719.5|29699.5|29727.5|29699.5|29718.5|29691.5|14
1655131800000|2022-06-13 14:50:00|29719|29699|29729.7|29694.7|29734.9|29707|29719|29694.7|17
1655132100000|2022-06-13 14:55:00|29730.2|29695.2|29731.4|29696.4|29731.4|29696.4|29726.9|29691.9|22
1655132400000|2022-06-13 15:00:00|29729.7|29694.7|29720.5|29685.5|29729.7|29694.7|29720|29685|28
1655132700000|2022-06-13 15:05:00|29720|29685|29717.4|29682.4|29723.5|29697.5|29714|29682.1|8
1655133000000|2022-06-13 15:10:00|29712.4|29677.4|29712.4|29677.4|29712.4|29677.4|29712.4|29677.4|1
1655133300000|2022-06-13 15:15:00|29715.8|29680.8|29703.1|29668.1|29715.8|29680.8|29703.1|29668.1|18
1655133600000|2022-06-13 15:20:00|29703.2|29668.2|29702.9|29667.9|29703.4|29668.4|29700.2|29665.2|11
1655133900000|2022-06-13 15:25:00|29700.9|29665.9|29697|29677|29700.9|29677|29692.5|29664.5|13
1655134200000|2022-06-13 15:30:00|29696.5|29676.5|29697|29677|29697|29677|29696.5|29676.5|2
1655134500000|2022-06-13 15:35:00|29697.5|29677.5|29697|29677|29697.5|29677.5|29695|29675|10
1655134800000|2022-06-13 15:40:00|29697.5|29677.5|29696.5|29661.5|29719.9|29687.2|29695.9|29660.9|35
1655135100000|2022-06-13 15:45:00|29696|29661|29692|29657|29697.5|29662.5|29692|29657|19
1655135400000|2022-06-13 15:50:00|29692.5|29657.5|29692.5|29657.5|29692.5|29657.5|29692.5|29657.5|1
1655135700000|2022-06-13 15:55:00|29692|29657|29692.2|29657.2|29692.7|29657.7|29691.7|29656.7|5
1655136000000|2022-06-13 16:00:00|29692.7|29657.7|29688.7|29653.7|29692.7|29657.7|29687.1|29652.1|12
1655136300000|2022-06-13 16:05:00|29689|29654|29689.6|29654.6|29695.6|29660.6|29683.6|29648.6|24
1655136600000|2022-06-13 16:10:00|29689.7|29654.7|29687.5|29652.5|29690.5|29655.5|29687.5|29652.5|10
1655137200000|2022-06-13 16:20:00|29688|29653|29688|29653|29688.4|29653.4|29688|29653|3
1655137500000|2022-06-13 16:25:00|29686.2|29651.2|29679.1|29644.1|29686.2|29651.2|29678|29643|20
1655137800000|2022-06-13 16:30:00|29679.3|29644.3|29678.5|29643.5|29679.3|29644.3|29675.9|29640.9|22
1655138100000|2022-06-13 16:35:00|29679|29644|29684|29649|29684|29649|29678.5|29643.5|8
1655138400000|2022-06-13 16:40:00|29684.5|29649.5|29688.2|29653.2|29692|29657|29684.5|29649.5|39
1655138700000|2022-06-13 16:45:00|29688.5|29653.5|29688|29653|29689|29654|29687|29652|16
1655139000000|2022-06-13 16:50:00|29688.2|29653.2|29690.8|29655.8|29690.8|29655.8|29687|29652|56
1655139300000|2022-06-13 16:55:00|29690.9|29655.9|29705.9|29670.9|29708.9|29673.9|29690.9|29655.9|68
1655139600000|2022-06-13 17:00:00|29703.5|29668.5|29705.1|29670.1|29707.9|29672.9|29703|29668|38
1655139900000|2022-06-13 17:05:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|12
1655140200000|2022-06-13 17:10:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|48
1655140500000|2022-06-13 17:15:00|29704.9|29669.9|29705.1|29670.1|29705.1|29670.1|29704.9|29669.9|18
1655140800000|2022-06-13 17:20:00|29704.1|29669.1|29702.1|29667.1|29704.1|29669.1|29701.9|29666.9|7
1655142000000|2022-06-13 17:40:00|29697.2|29662.2|29699.7|29664.7|29702.7|29667.7|29697.2|29662.2|7
1655142300000|2022-06-13 17:45:00|29697|29662|29695.9|29660.9|29697.4|29662.4|29691.1|29656.1|5
1655142900000|2022-06-13 17:55:00|29697.9|29662.9|29695.1|29660.1|29697.9|29662.9|29695.1|29660.1|2
1655143200000|2022-06-13 18:00:00|29699.9|29664.9|29705.9|29670.9|29705.9|29670.9|29698.1|29663.1|7
1655143500000|2022-06-13 18:05:00|29706|29671|29703.3|29668.3|29706|29671|29702.5|29667.5|7
1655143800000|2022-06-13 18:10:00|29703.8|29668.8|29706.3|29671.3|29706.8|29671.8|29703.8|29668.8|12
1655144100000|2022-06-13 18:15:00|29705.8|29670.8|29703.5|29668.5|29705.8|29670.8|29703.5|29668.5|3
1655144400000|2022-06-13 18:20:00|29703.9|29668.9|29703.9|29668.9|29704.4|29669.4|29703.9|29668.9|3
1655144700000|2022-06-13 18:25:00|29704.4|29669.4|29700.6|29665.6|29704.4|29669.4|29700.5|29665.5|6
1655145600000|2022-06-13 18:40:00|29700|29665|29698.5|29663.5|29700|29665|29698|29663|4
1655145900000|2022-06-13 18:45:00|29699|29664|29699.5|29664.5|29699.5|29664.5|29699|29664|2
1655146200000|2022-06-13 18:50:00|29699.4|29664.4|29705|29670|29705.4|29670.4|29699.4|29664.4|8
1655146500000|2022-06-13 18:55:00|29705.5|29670.5|29705|29670|29705.5|29670.5|29702.5|29667.5|12
1655166600000|2022-06-14 00:30:00|29726.5|29684.5|29724.5|29682.5|29726.5|29684.5|29722.5|29680.5|3
1655166900000|2022-06-14 00:35:00|29721.5|29679.5|29722.1|29680.1|29722.1|29680.1|29721.5|29679.5|2
1655167500000|2022-06-14 00:45:00|29724.5|29682.5|29727|29685|29727|29685|29723.5|29681.5|3
1655168100000|2022-06-14 00:55:00|29728|29686|29724.1|29682.1|29728|29686|29724.1|29682.1|2
1655168400000|2022-06-14 01:00:00|29728.5|29686.5|29728.5|29686.5|29728.5|29686.5|29728.5|29686.5|1
1655168700000|2022-06-14 01:05:00|29729.5|29687.5|29733.3|29698.3|29736|29698.5|29729.5|29687.5|29
1655169000000|2022-06-14 01:10:00|29741|29706|29728.5|29693.5|29742.8|29707.8|29728.1|29693.1|43
1655169300000|2022-06-14 01:15:00|29728|29693|29729|29709|29730.8|29710.8|29709.8|29681|53
1655169600000|2022-06-14 01:20:00|29737|29702|29725.8|29705.8|29740.6|29712.5|29725.4|29701.8|31
1655169900000|2022-06-14 01:25:00|29725|29705|29729.4|29709.4|29730.1|29710.1|29724.4|29704.4|29
1655170200000|2022-06-14 01:30:00|29728.1|29708.1|29737.3|29717.3|29740.5|29720.5|29728.1|29708.1|54
1655170500000|2022-06-14 01:35:00|29734.3|29714.3|29738.8|29718.8|29741.7|29721.7|29734.3|29714.3|41
1655170800000|2022-06-14 01:40:00|29738.3|29718.3|29726.3|29706.3|29738.3|29718.3|29726.3|29706.3|38
1655171100000|2022-06-14 01:45:00|29724.3|29704.3|29709.5|29689.5|29732.4|29712.4|29708.5|29688.5|98
1655171400000|2022-06-14 01:50:00|29703.5|29683.5|29704.5|29684.5|29707.1|29687.1|29703.5|29683.5|6
1655171700000|2022-06-14 01:55:00|29705.1|29685.1|29706|29686|29721.1|29701.1|29705|29685|71
1655172000000|2022-06-14 02:00:00|29706.5|29686.5|29700.5|29680.5|29706.5|29686.5|29696.5|29676.5|83
1655172300000|2022-06-14 02:05:00|29699.7|29679.7|29690.7|29670.7|29700|29680|29689.6|29669.6|40
1655172600000|2022-06-14 02:10:00|29691|29671|29692.5|29672.5|29696.2|29676.2|29690.7|29670.7|20
1655172900000|2022-06-14 02:15:00|29692|29672|29683|29648|29692|29672|29675.5|29641.1|61
1655173200000|2022-06-14 02:20:00|29684|29649|29680.3|29660.3|29684.8|29661.7|29678.3|29649|49
1655173500000|2022-06-14 02:25:00|29679.7|29659.7|29684.6|29664.6|29687.2|29667.2|29679.7|29659.7|41
1655173800000|2022-06-14 02:30:00|29685.1|29665.1|29672.1|29652.1|29685.1|29665.1|29672.1|29652.1|45
1655174100000|2022-06-14 02:35:00|29670.5|29650.5|29671.5|29651.5|29673.5|29653.5|29664.5|29644.5|21
1655174400000|2022-06-14 02:40:00|29670.1|29650.1|29663.3|29643.3|29674|29650.1|29657|29637|35
1655174700000|2022-06-14 02:45:00|29663.5|29643.5|29672.3|29652.3|29677.3|29652.5|29663.3|29638.8|26
1655175000000|2022-06-14 02:50:00|29670.3|29650.3|29667.5|29647.5|29672.5|29652.5|29667.1|29647.1|21
1655175300000|2022-06-14 02:55:00|29667.2|29647.2|29677|29657|29677.5|29657.5|29667.2|29647.2|19
1655175600000|2022-06-14 03:00:00|29677.5|29657.5|29674.5|29639.5|29680|29657.5|29667|29638.5|54
1655175900000|2022-06-14 03:05:00|29674|29639|29657.5|29637.5|29674|29641.7|29656.5|29631|54
1655176200000|2022-06-14 03:10:00|29657.3|29637.3|29660.4|29640.4|29672.8|29645.8|29657.3|29637.2|62
1655176500000|2022-06-14 03:15:00|29660.7|29640.7|29659.2|29639.2|29665.6|29645.6|29659.2|29639.2|41
1655176800000|2022-06-14 03:20:00|29658.7|29638.7|29663|29643|29663|29643|29656.5|29636.5|37
1655177100000|2022-06-14 03:25:00|29662.5|29642.5|29668.5|29648.5|29668.7|29648.7|29662.5|29642.5|19
1655177400000|2022-06-14 03:30:00|29668|29648|29675.8|29640.8|29676.5|29648.5|29668|29640.5|26
1655177700000|2022-06-14 03:35:00|29675.6|29640.6|29668.5|29648.5|29676.2|29649.4|29667.8|29640.3|17
1655178000000|2022-06-14 03:40:00|29668.4|29648.4|29666.8|29646.8|29669|29649|29664.5|29644.5|42
1655178300000|2022-06-14 03:45:00|29666.3|29646.3|29657.3|29637.3|29669.6|29647.6|29656.4|29634.6|34
1655178600000|2022-06-14 03:50:00|29657.4|29637.4|29656.5|29636.5|29658.9|29638.9|29656.5|29636.5|16
1655178900000|2022-06-14 03:55:00|29657.5|29637.5|29662.8|29642.8|29663.3|29643.3|29657.3|29637.3|35
1655179200000|2022-06-14 04:00:00|29662.5|29642.5|29651|29631|29663|29643|29648.4|29628.4|50
1655179500000|2022-06-14 04:05:00|29651.2|29631.2|29651.5|29631.5|29652.5|29632.5|29651.2|29631.2|5
1655179800000|2022-06-14 04:10:00|29651.2|29631.2|29637.7|29617.7|29652.3|29632.3|29632|29612|27
1655180100000|2022-06-14 04:15:00|29637.4|29617.4|29634.7|29614.7|29644.7|29624.7|29634.7|29614.7|22
1655180400000|2022-06-14 04:20:00|29636.4|29616.4|29639.5|29619.5|29640.8|29620.8|29636.4|29616.4|31
1655180700000|2022-06-14 04:25:00|29639.7|29619.7|29642|29622|29642.3|29622.3|29639.5|29619.5|12
1655181000000|2022-06-14 04:30:00|29640.8|29620.8|29639.7|29619.7|29642.3|29622.3|29639.5|29619.5|15
1655181300000|2022-06-14 04:35:00|29639.5|29619.5|29642|29622|29651.8|29625.1|29639.5|29616.6|21
1655181600000|2022-06-14 04:40:00|29642.5|29622.5|29643|29623|29643|29623|29642.5|29622.5|4
1655181900000|2022-06-14 04:45:00|29642.5|29622.5|29647.8|29627.8|29648|29628|29642.5|29622.5|25
1655182200000|2022-06-14 04:50:00|29648|29628|29652.5|29632.5|29653.1|29633.1|29647.6|29627.6|16
1655182500000|2022-06-14 04:55:00|29652.1|29632.1|29651.6|29631.6|29652.1|29632.1|29651.6|29631.6|2
1655182800000|2022-06-14 05:00:00|29649.5|29629.5|29647.1|29627.1|29649.5|29629.5|29647.1|29627.1|10
1655183100000|2022-06-14 05:05:00|29646.5|29626.5|29645.9|29625.9|29647.5|29627.5|29645.9|29625.9|5
1655183400000|2022-06-14 05:10:00|29646.5|29626.5|29644.5|29624.5|29646.7|29626.7|29644|29624|14
1655183700000|2022-06-14 05:15:00|29644.1|29624.1|29643.1|29623.1|29644.1|29624.1|29642.1|29622.1|6
1655184000000|2022-06-14 05:20:00|29649.6|29614.6|29652.6|29617.6|29653|29618|29649.6|29614.6|7
1655184600000|2022-06-14 05:30:00|29651.1|29631.1|29651|29616|29653.6|29631.5|29645.1|29616|28
1655184900000|2022-06-14 05:35:00|29651.6|29616.6|29640|29620|29651.6|29623|29636.4|29616|27
1655185200000|2022-06-14 05:40:00|29639.5|29619.5|29637.6|29617.6|29639.5|29619.5|29636.4|29616.4|8
1655185500000|2022-06-14 05:45:00|29638.1|29618.1|29635.7|29615.7|29638.5|29618.5|29635.7|29615.7|18
1655185800000|2022-06-14 05:50:00|29636.5|29616.5|29621|29586|29636.5|29616.5|29615.5|29585.6|38
1655186100000|2022-06-14 05:55:00|29619.6|29584.6|29588|29553|29619.6|29590.5|29580.3|29552.5|84
1655186400000|2022-06-14 06:00:00|29588.5|29553.5|29555.2|29520.2|29589.3|29554.3|29548.9|29513.9|73
1655186700000|2022-06-14 06:05:00|29555|29520|29552.2|29532.2|29558.7|29537.5|29542|29519.8|97
1655187000000|2022-06-14 06:10:00|29551.7|29531.7|29555.2|29535.2|29556.3|29535.8|29546.4|29521.3|48
1655187300000|2022-06-14 06:15:00|29555.8|29535.8|29557.7|29537.7|29574.5|29548|29555.8|29535.8|69
1655187600000|2022-06-14 06:20:00|29557.5|29537.5|29551.5|29531.5|29558.8|29538.8|29551|29531|48
1655187900000|2022-06-14 06:25:00|29551|29531|29543|29523|29551.3|29531.3|29541.8|29521.8|41
1655188200000|2022-06-14 06:30:00|29542.4|29522.4|29533.8|29498.8|29547|29527|29528.1|29496.8|75
1655188500000|2022-06-14 06:35:00|29533.3|29498.3|29536.3|29501.3|29537.6|29511.1|29529.5|29498|29
1655188800000|2022-06-14 06:40:00|29536.8|29501.8|29537.3|29517.3|29540.9|29520.9|29533.3|29501.8|72
1655189100000|2022-06-14 06:45:00|29537.8|29517.8|29534.7|29514.7|29537.8|29517.8|29534.5|29514.5|16
1655189400000|2022-06-14 06:50:00|29533|29513|29531.9|29511.9|29543|29523|29526.4|29505|87
1655189700000|2022-06-14 06:55:00|29532.5|29512.5|29544.2|29524.2|29544.2|29524.2|29532|29512|47
1655190000000|2022-06-14 07:00:00|29544.5|29524.5|29549|29529|29563|29543|29542.4|29522.4|75
1655190300000|2022-06-14 07:05:00|29549.5|29529.5|29547|29527|29549.5|29529.5|29546.4|29526.4|24
1655190600000|2022-06-14 07:10:00|29547.5|29527.5|29553.5|29533.5|29553.9|29533.9|29542.4|29513|30
1655190900000|2022-06-14 07:15:00|29553.9|29533.9|29555.3|29535.3|29556.7|29536.7|29553.5|29533.5|34
1655191200000|2022-06-14 07:20:00|29555.5|29535.5|29561.3|29541.3|29561.8|29541.8|29555.5|29535.5|33
1655191500000|2022-06-14 07:25:00|29561.1|29541.1|29577.8|29542.8|29588|29559.8|29560.8|29540.8|64
1655191800000|2022-06-14 07:30:00|29574.5|29554.5|29572.7|29552.7|29585.5|29558.1|29571.9|29547|32
1655192100000|2022-06-14 07:35:00|29572.8|29552.8|29581|29561|29581.7|29561.7|29572.8|29552.8|30
1655192400000|2022-06-14 07:40:00|29580.5|29560.5|29578|29558|29581.5|29561.5|29577|29557|13
1655192700000|2022-06-14 07:45:00|29578.5|29558.5|29570|29550|29578.5|29558.5|29570|29550|19
1655193000000|2022-06-14 07:50:00|29569.6|29549.6|29571.6|29551.6|29581|29556.4|29560.1|29535.6|43
1655193300000|2022-06-14 07:55:00|29571.5|29551.5|29581|29561|29581.1|29561.1|29569.8|29549.8|25
1655193600000|2022-06-14 08:00:00|29581.5|29561.5|29585.1|29565.1|29600|29573.5|29581.5|29561.5|63
1655193900000|2022-06-14 08:05:00|29585|29565|29587.5|29567.5|29603.9|29579.3|29585|29565|32
1655194200000|2022-06-14 08:10:00|29587.6|29567.6|29589.5|29569.5|29590.2|29570.2|29587.5|29567.5|22
1655194500000|2022-06-14 08:15:00|29590|29570|29601.1|29581.1|29601.1|29581.1|29590|29570|52
1655194800000|2022-06-14 08:20:00|29601.6|29581.6|29597.5|29577.5|29602.8|29582.8|29584.5|29557.5|41
1655195100000|2022-06-14 08:25:00|29598|29578|29604.7|29584.7|29604.8|29584.8|29597|29577|26
1655195400000|2022-06-14 08:30:00|29604.5|29584.5|29600.2|29580.2|29611.5|29585|29600|29575.6|21
1655195700000|2022-06-14 08:35:00|29600.7|29580.7|29596.5|29576.5|29604.4|29584.4|29595.4|29566.7|52
1655196000000|2022-06-14 08:40:00|29597|29577|29597|29577|29599.7|29579.7|29595.5|29575.5|33
1655196300000|2022-06-14 08:45:00|29596.5|29576.5|29586.5|29566.5|29596.8|29576.8|29586.5|29566.5|33
1655196600000|2022-06-14 08:50:00|29586.4|29566.4|29585.5|29565.5|29586.6|29566.6|29579.9|29559.9|107
1655196900000|2022-06-14 08:55:00|29585.1|29565.1|29597.5|29562.5|29597.5|29565.8|29584.1|29559|39
1655197200000|2022-06-14 09:00:00|29597|29562|29590.5|29570.5|29597|29570.5|29588.5|29558.5|20
1655197500000|2022-06-14 09:05:00|29591.1|29571.1|29603.1|29583.1|29605.7|29583.1|29589.5|29569.5|48
1655197800000|2022-06-14 09:10:00|29603|29583|29624.9|29589.9|29628.9|29598.5|29603|29580.9|29
1655198100000|2022-06-14 09:15:00|29624.5|29589.5|29624.5|29589.5|29625.5|29590.5|29624.5|29589.5|5
1655198400000|2022-06-14 09:20:00|29623.6|29588.6|29612.9|29577.9|29624.6|29590.1|29607.1|29573.9|29
1655198700000|2022-06-14 09:25:00|29613.8|29578.8|29631.6|29596.6|29631.6|29596.6|29612.9|29577.9|22
1655199000000|2022-06-14 09:30:00|29631.5|29596.5|29620.8|29585.8|29631.6|29607.4|29616.6|29585.3|42
1655199300000|2022-06-14 09:35:00|29621.1|29586.1|29616.1|29581.1|29621.1|29590.6|29610|29579.5|12
1655199600000|2022-06-14 09:40:00|29615|29580|29607.1|29572.1|29615|29580|29606.9|29571.9|13
1655199900000|2022-06-14 09:45:00|29607.6|29572.6|29602|29567|29608.5|29581.5|29601|29566|20
1655200200000|2022-06-14 09:50:00|29601.6|29566.6|29598.4|29563.4|29607.5|29575.7|29588.9|29553.9|72
1655200500000|2022-06-14 09:55:00|29591.4|29571.4|29592.6|29572.6|29593.1|29573.1|29591.1|29571.1|7
1655200800000|2022-06-14 10:00:00|29592.8|29572.8|29621.3|29586.3|29621.3|29586.3|29592.6|29566|29
1655201100000|2022-06-14 10:05:00|29617.3|29582.3|29603.1|29583.1|29617.3|29583.4|29603.1|29577.9|4
1655201400000|2022-06-14 10:10:00|29614.9|29579.9|29608.7|29573.7|29614.9|29579.9|29607.7|29572.7|15
1655201700000|2022-06-14 10:15:00|29610.7|29575.7|29616.1|29581.1|29624.1|29591.2|29604.6|29575.7|22
1655202000000|2022-06-14 10:20:00|29616.7|29581.7|29610.6|29590.6|29616.7|29591.8|29610.6|29581.1|11
1655202300000|2022-06-14 10:25:00|29610.7|29590.7|29620.1|29585.1|29628.6|29594.7|29610.6|29585.1|13
1655202600000|2022-06-14 10:30:00|29621.1|29586.1|29600.1|29565.1|29621.1|29586.1|29598|29563|15
1655202900000|2022-06-14 10:35:00|29600.5|29565.5|29608.1|29573.1|29608.1|29573.1|29600.5|29565.5|5
1655203200000|2022-06-14 10:40:00|29612.5|29577.5|29610.5|29575.5|29614.1|29579.1|29610.1|29575.1|4
1655203500000|2022-06-14 10:45:00|29608.5|29573.5|29611.1|29576.1|29611.1|29576.1|29608.5|29573.5|3
1655203800000|2022-06-14 10:50:00|29608.5|29573.5|29607.1|29572.1|29608.5|29573.5|29607.1|29572.1|2
1655204400000|2022-06-14 11:00:00|29602.8|29567.8|29599.8|29564.8|29608.1|29573.1|29599.8|29564.8|9
1655204700000|2022-06-14 11:05:00|29607.1|29572.1|29608.1|29573.1|29608.1|29573.1|29607.1|29572.1|2
1655205000000|2022-06-14 11:10:00|29608.2|29573.2|29611.2|29576.2|29611.2|29576.2|29608.2|29573.2|3
1655205300000|2022-06-14 11:15:00|29610.8|29575.8|29609.3|29574.3|29610.8|29575.8|29609.3|29574.3|2
1655205900000|2022-06-14 11:25:00|29607.9|29572.9|29607.9|29572.9|29607.9|29572.9|29607.9|29572.9|1
1655206200000|2022-06-14 11:30:00|29610.7|29575.7|29597.5|29562.5|29611.6|29576.6|29589.9|29554.9|27
1655206500000|2022-06-14 11:35:00|29603.1|29568.1|29609.6|29574.6|29610|29582.5|29602.1|29568.1|27
1655206800000|2022-06-14 11:40:00|29607.9|29572.9|29613.9|29578.9|29615.7|29588.1|29605.9|29570.9|24
1655207100000|2022-06-14 11:45:00|29607|29572|29612.6|29577.6|29612.6|29577.6|29601.6|29566.6|4
1655207400000|2022-06-14 11:50:00|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|29612.5|29577.5|1
1655207700000|2022-06-14 11:55:00|29611.6|29576.6|29609.9|29574.9|29611.6|29576.6|29609.9|29574.9|2
1655208000000|2022-06-14 12:00:00|29611.9|29576.9|29611.9|29576.9|29611.9|29576.9|29611.9|29576.9|1
1655209200000|2022-06-14 12:20:00|29612.6|29577.6|29607.5|29572.5|29614.4|29579.4|29606.9|29571.9|14
1655209500000|2022-06-14 12:25:00|29607.6|29572.6|29606.6|29571.6|29607.6|29572.6|29601.4|29566.4|7
1655209800000|2022-06-14 12:30:00|29607.6|29572.6|29601.4|29566.4|29607.6|29572.6|29599.9|29564.9|9
1655210100000|2022-06-14 12:35:00|29600.4|29565.4|29591.9|29556.9|29601|29566|29587.5|29552.5|47
1655210400000|2022-06-14 12:40:00|29591.6|29556.6|29583|29548|29592|29557|29570|29540|19
1655210700000|2022-06-14 12:45:00|29574.5|29554.5|29589|29554|29589|29554.5|29574.5|29550|8
1655211000000|2022-06-14 12:50:00|29589.6|29554.6|29591.1|29556.1|29591.1|29556.1|29589.6|29554.6|3
1655211300000|2022-06-14 12:55:00|29589.4|29554.4|29589.2|29554.2|29592|29557|29589.2|29554.2|6
1655211600000|2022-06-14 13:00:00|29592|29557|29593|29558|29594|29559|29588|29553|26
1655211900000|2022-06-14 13:05:00|29593.5|29558.5|29589.5|29569.5|29595.5|29569.5|29587.5|29558|17
1655212200000|2022-06-14 13:10:00|29590|29570|29604|29569|29604.5|29578|29590|29568.5|14
1655212500000|2022-06-14 13:15:00|29601|29566|29589.5|29554.5|29601|29566|29589.5|29554.5|12
1655212800000|2022-06-14 13:20:00|29592.5|29557.5|29584|29549|29596.5|29561.5|29584|29549|24
1655213100000|2022-06-14 13:25:00|29582.5|29547.5|29585.5|29550.5|29596|29561|29578|29547.5|19
1655213400000|2022-06-14 13:30:00|29585|29550|29585.5|29550.5|29594|29559|29585|29550|12
1655213700000|2022-06-14 13:35:00|29585|29550|29585|29550|29585.5|29550.5|29585|29550|3
1655214000000|2022-06-14 13:40:00|29578|29558|29600.5|29565.5|29605.5|29570.5|29577.5|29557.5|38
1655214300000|2022-06-14 13:45:00|29601|29566|29601.9|29566.9|29602|29567|29600.5|29565.5|10
1655214600000|2022-06-14 13:50:00|29601.4|29566.4|29600.6|29565.6|29605.1|29570.1|29599.7|29564.7|25
1655214900000|2022-06-14 13:55:00|29601.2|29566.2|29599|29564|29601.2|29566.2|29598.2|29563.2|11
1655215200000|2022-06-14 14:00:00|29600|29565|29599|29564|29601.5|29566.5|29590.2|29555.2|25
1655215500000|2022-06-14 14:05:00|29597.9|29562.9|29600.2|29565.2|29601.2|29566.2|29597.9|29562.9|17
1655215800000|2022-06-14 14:10:00|29600.7|29565.7|29593.1|29573.1|29600.7|29573.1|29592|29565.7|10
1655216100000|2022-06-14 14:15:00|29592.9|29572.9|29600.2|29565.2|29600.2|29572.9|29592.2|29565.2|5
1655216400000|2022-06-14 14:20:00|29599.7|29564.7|29602.9|29567.9|29609|29578|29592.7|29564.7|23
1655216700000|2022-06-14 14:25:00|29602.5|29567.5|29603.9|29568.9|29603.9|29568.9|29601.5|29566.5|21
1655217000000|2022-06-14 14:30:00|29603.4|29568.4|29606.2|29571.2|29606.2|29571.2|29601|29566|20
1655217300000|2022-06-14 14:35:00|29605.7|29570.7|29607.8|29572.8|29610.5|29581.5|29597.6|29570.7|24
1655217600000|2022-06-14 14:40:00|29608.3|29573.3|29607.8|29572.8|29608.4|29573.4|29607.4|29572.4|14
1655217900000|2022-06-14 14:45:00|29601.4|29566.4|29596.4|29561.4|29605.7|29570.7|29596|29561|26
1655218200000|2022-06-14 14:50:00|29595.9|29560.9|29600|29565|29600.5|29565.5|29595|29560|12
1655218500000|2022-06-14 14:55:00|29596.6|29561.6|29599|29579|29603.8|29579|29596.6|29561.6|12
1655218800000|2022-06-14 15:00:00|29600.5|29580.5|29595|29560|29603|29582|29591.6|29556.6|24
1655219100000|2022-06-14 15:05:00|29594.7|29559.7|29600.5|29565.5|29605|29570|29594.7|29559.7|35
1655219400000|2022-06-14 15:10:00|29601|29566|29597|29577|29601|29578|29592.5|29565|15
1655219700000|2022-06-14 15:15:00|29596.5|29576.5|29607|29572|29608|29582|29592.5|29572|45
1655220000000|2022-06-14 15:20:00|29607.5|29572.5|29602.1|29567.1|29607.5|29572.5|29602.1|29567.1|15
1655220300000|2022-06-14 15:25:00|29602|29567|29600.8|29565.8|29602|29567|29600|29565|5
1655220600000|2022-06-14 15:30:00|29600.3|29565.3|29600|29565|29600.8|29565.8|29600|29565|12
1655220900000|2022-06-14 15:35:00|29593|29573|29600|29565|29600|29573.8|29592|29564.7|16
1655221200000|2022-06-14 15:40:00|29599.9|29564.9|29605.4|29570.4|29606|29574.4|29594.4|29564.2|27
1655221500000|2022-06-14 15:45:00|29605|29570|29601.3|29566.3|29605|29570|29601|29566|15
1655221800000|2022-06-14 15:50:00|29601.6|29566.6|29601.6|29566.6|29601.6|29566.6|29601.6|29566.6|1
1655222100000|2022-06-14 15:55:00|29600.6|29565.6|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|6
1655222400000|2022-06-14 16:00:00|29600.3|29565.3|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|10
1655222700000|2022-06-14 16:05:00|29600.3|29565.3|29600.8|29565.8|29600.8|29565.8|29600.3|29565.3|10
1655223000000|2022-06-14 16:10:00|29600.3|29565.3|29600|29565|29600.8|29565.8|29599.5|29564.5|16
1655223300000|2022-06-14 16:15:00|29599.5|29564.5|29599.8|29564.8|29599.8|29564.8|29596.5|29561.5|13
1655223600000|2022-06-14 16:20:00|29599.5|29564.5|29597.5|29562.5|29600|29565|29597.5|29562.5|14
1655223900000|2022-06-14 16:25:00|29597|29562|29597.6|29562.6|29598.1|29563.1|29597|29562|7
1655224200000|2022-06-14 16:30:00|29597.4|29562.4|29596.2|29561.2|29599.5|29564.5|29595|29560|12
1655224500000|2022-06-14 16:35:00|29598.1|29563.1|29600|29580|29608|29581.5|29593.5|29562.6|21
1655224800000|2022-06-14 16:40:00|29607|29572|29609|29574|29609.5|29574.5|29607|29572|5
1655225400000|2022-06-14 16:50:00|29601|29581|29601.5|29581.5|29601.5|29581.5|29601|29581|2
1655225700000|2022-06-14 16:55:00|29602|29582|29602|29582|29602|29582|29602|29582|1
1655226300000|2022-06-14 17:05:00|29601.5|29581.5|29599|29564|29601.5|29581.5|29593.5|29558.5|20
1655226600000|2022-06-14 17:10:00|29598.5|29563.5|29592.5|29557.5|29598.5|29563.5|29578|29549|28
1655226900000|2022-06-14 17:15:00|29592.6|29557.6|29585|29550|29592.6|29557.6|29584.5|29549.5|23
1655227500000|2022-06-14 17:25:00|29587.6|29552.6|29592.1|29557.1|29593.6|29558.6|29587.6|29552.6|9
1655227800000|2022-06-14 17:30:00|29591.6|29556.6|29590|29555|29591.6|29556.6|29589.5|29554.5|7
1655228100000|2022-06-14 17:35:00|29589.5|29554.5|29589.5|29554.5|29590.4|29557.5|29577|29549.5|13
1655228400000|2022-06-14 17:40:00|29590|29555|29590|29555|29590|29555|29589.5|29554.5|3
1655228700000|2022-06-14 17:45:00|29589.5|29554.5|29590|29555|29590|29555|29589.5|29554.5|2
1655229000000|2022-06-14 17:50:00|29589.5|29554.5|29590|29555|29590|29555|29589.5|29554.5|18
1655229300000|2022-06-14 17:55:00|29589.5|29554.5|29578.1|29543.1|29589.5|29554.5|29570.4|29543.1|22
1655229600000|2022-06-14 18:00:00|29580|29545|29582.1|29547.1|29582.1|29547.1|29575.9|29540.9|25
1655229900000|2022-06-14 18:05:00|29581|29546|29579.6|29544.6|29582.1|29547.1|29563.3|29528.3|35
1655230200000|2022-06-14 18:10:00|29575.3|29540.3|29579|29544|29579|29544|29575.2|29540.2|10
1655230500000|2022-06-14 18:15:00|29578.8|29543.8|29578.3|29543.3|29578.8|29543.8|29578.3|29543.3|4
1655230800000|2022-06-14 18:20:00|29578.8|29543.8|29578.3|29543.3|29578.8|29543.8|29578.3|29543.3|2
1655232000000|2022-06-14 18:40:00|29580|29545|29584|29549|29585|29550|29580|29545|15
1655232300000|2022-06-14 18:45:00|29584.4|29549.4|29584.5|29549.5|29590.6|29555.6|29583.6|29548.6|11
1655232600000|2022-06-14 18:50:00|29585|29550|29584|29549|29594.6|29562|29582|29549|28
1655232900000|2022-06-14 18:55:00|29587.8|29552.8|29587.6|29552.6|29595|29560|29587|29552|13
1655253000000|2022-06-15 00:30:00|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|29611.5|29569.5|1
1655254800000|2022-06-15 01:00:00|29633|29598|29623|29588|29636.9|29601.9|29622.5|29587.5|49
1655255100000|2022-06-15 01:05:00|29623.3|29588.3|29635.5|29600.5|29637|29602|29623.3|29588.3|28
1655255400000|2022-06-15 01:10:00|29635|29600|29633|29598|29635|29608.5|29623|29598|20
1655255700000|2022-06-15 01:15:00|29633.2|29598.2|29633|29598|29633.6|29598.6|29631.9|29596.9|23
1655256000000|2022-06-15 01:20:00|29632.7|29597.7|29613|29578|29632.7|29602.5|29603.3|29568.3|43
1655256300000|2022-06-15 01:25:00|29606.5|29571.5|29566|29531|29607.5|29572.5|29563.8|29528.8|78
1655256600000|2022-06-15 01:30:00|29566.9|29531.9|29553.5|29533.5|29585|29550|29553|29524|56
1655256900000|2022-06-15 01:35:00|29554|29534|29525.4|29490.4|29556|29535.5|29491|29449|118
1655257200000|2022-06-15 01:40:00|29524.7|29489.7|29533|29498|29535|29500|29510.9|29475.9|88
1655257500000|2022-06-15 01:45:00|29533.5|29498.5|29548|29528|29548.5|29528.5|29519.3|29492.6|123
1655257800000|2022-06-15 01:50:00|29549.7|29529.7|29567.6|29532.6|29571.5|29551.5|29547.7|29527.7|102
1655258100000|2022-06-15 01:55:00|29573|29538|29577.5|29557.5|29585|29565|29571.5|29538|53
1655258400000|2022-06-15 02:00:00|29576.5|29556.5|29567.5|29532.5|29576.5|29556.5|29556.5|29526|93
1655258700000|2022-06-15 02:05:00|29560.8|29540.8|29570.8|29550.8|29572|29552|29560.8|29540.8|66
1655259000000|2022-06-15 02:10:00|29569.1|29549.1|29557|29537|29572.3|29550.5|29552.5|29532.5|83
1655259300000|2022-06-15 02:15:00|29557.3|29537.3|29542.8|29522.8|29557.7|29537.7|29542.3|29522.3|87
1655259600000|2022-06-15 02:20:00|29543.8|29523.8|29553.5|29533.5|29556.2|29536.2|29543.8|29523.8|22
1655259900000|2022-06-15 02:25:00|29549.1|29529.1|29553.5|29533.5|29560.2|29540.2|29547.5|29527.5|69
1655260200000|2022-06-15 02:30:00|29553|29533|29562.5|29542.5|29562.8|29542.8|29546|29526|79
1655260500000|2022-06-15 02:35:00|29563|29543|29559|29524|29566.5|29546.5|29544.9|29524|74
1655260800000|2022-06-15 02:40:00|29540.1|29520.1|29543.5|29523.5|29546.5|29526.5|29540|29520|19
1655261100000|2022-06-15 02:45:00|29544.5|29524.5|29546.7|29526.7|29555.5|29535.5|29539.2|29519.2|64
1655261400000|2022-06-15 02:50:00|29546.6|29526.6|29545.1|29525.1|29548.3|29528.3|29542.5|29522.5|42
1655261700000|2022-06-15 02:55:00|29546.1|29526.1|29567.5|29532.5|29569|29542.5|29543.3|29523.3|87
1655262000000|2022-06-15 03:00:00|29568|29533|29562.5|29542.5|29571.5|29543.5|29561|29532.5|28
1655262300000|2022-06-15 03:05:00|29563|29543|29562.5|29542.5|29567.5|29547.5|29562.5|29542.5|22
1655262600000|2022-06-15 03:10:00|29563|29543|29562.5|29542.5|29567.5|29547.5|29562.5|29542.5|25
1655262900000|2022-06-15 03:15:00|29563.5|29543.5|29570.5|29535.5|29588|29553|29563.5|29535.5|68
1655263200000|2022-06-15 03:20:00|29571|29536|29567|29532|29571|29546|29558.5|29532|22
1655263500000|2022-06-15 03:25:00|29567.5|29532.5|29563.3|29543.3|29568|29544|29560.5|29532.5|26
1655263800000|2022-06-15 03:30:00|29563.5|29543.5|29568.3|29548.3|29568.3|29548.3|29563.3|29543.3|25
1655264100000|2022-06-15 03:35:00|29568.5|29548.5|29568.8|29548.8|29570.6|29550.6|29568|29548|26
1655264400000|2022-06-15 03:40:00|29569|29549|29562.8|29542.8|29572.5|29552.5|29562.8|29542.8|44
1655264700000|2022-06-15 03:45:00|29561.3|29541.3|29538.5|29518.5|29561.3|29541.3|29538.3|29505.6|72
1655265000000|2022-06-15 03:50:00|29539|29519|29526.8|29506.8|29549|29521|29516.6|29494|80
1655265300000|2022-06-15 03:55:00|29527.3|29507.3|29518.5|29498.5|29529|29509|29513.8|29493.8|60
1655265600000|2022-06-15 04:00:00|29519.1|29499.1|29526.5|29506.5|29526.5|29506.5|29519.1|29499.1|27
1655265900000|2022-06-15 04:05:00|29526|29506|29519.5|29499.5|29526|29506|29518.5|29498.5|31
1655266200000|2022-06-15 04:10:00|29520.1|29500.1|29520.5|29500.5|29521.1|29501.1|29519.5|29499.5|4
1655266800000|2022-06-15 04:20:00|29522.5|29502.5|29525.2|29505.2|29526|29506|29520.2|29500.2|24
1655267100000|2022-06-15 04:25:00|29524.1|29504.1|29525.5|29505.5|29529.5|29509.5|29522.3|29502.3|27
1655267400000|2022-06-15 04:30:00|29528|29508|29531|29511|29541|29521|29528|29508|39
1655267700000|2022-06-15 04:35:00|29531.1|29511.1|29527.1|29507.1|29531.1|29511.1|29527.1|29507.1|14
1655268000000|2022-06-15 04:40:00|29526.5|29506.5|29527.1|29507.1|29527.1|29507.1|29526.5|29506.5|2
1655268300000|2022-06-15 04:45:00|29529.5|29509.5|29527.5|29507.5|29529.5|29509.5|29527.5|29507.5|3
1655268900000|2022-06-15 04:55:00|29528.1|29508.1|29528.1|29508.1|29528.1|29508.1|29528.1|29508.1|1
1655269500000|2022-06-15 05:05:00|29528|29508|29528|29508|29528|29508|29528|29508|1
1655269800000|2022-06-15 05:10:00|29528.1|29508.1|29531.5|29511.5|29531.5|29511.5|29527.1|29507.1|30
1655270100000|2022-06-15 05:15:00|29531.2|29511.2|29530.5|29510.5|29535.2|29515.2|29529.5|29509.5|40
1655270400000|2022-06-15 05:20:00|29530.1|29510.1|29527.1|29507.1|29530.1|29510.1|29526.1|29506.1|8
1655270700000|2022-06-15 05:25:00|29527|29507|29523.1|29503.1|29533.6|29507.5|29523.1|29498|22
1655271000000|2022-06-15 05:30:00|29522.5|29502.5|29507|29487|29526.1|29506.1|29507|29487|91
1655271300000|2022-06-15 05:35:00|29506.5|29486.5|29482.5|29462.5|29506.5|29486.5|29473.3|29446|77
1655271600000|2022-06-15 05:40:00|29482.7|29462.7|29483|29463|29494.5|29467|29479|29459|35
1655271900000|2022-06-15 05:45:00|29483.5|29463.5|29475.5|29455.5|29485.1|29465.1|29475.3|29455.3|27
1655272200000|2022-06-15 05:50:00|29475.6|29455.6|29444|29424|29475.6|29455.6|29444|29424|81
1655272500000|2022-06-15 05:55:00|29444.3|29424.3|29462|29427|29462|29431.5|29437.4|29410.5|75
1655272800000|2022-06-15 06:00:00|29462.5|29427.5|29453|29433|29465|29436|29436.4|29415.5|90
1655273100000|2022-06-15 06:05:00|29452.5|29432.5|29486.6|29451.6|29486.6|29452|29450.4|29430.4|119
1655273400000|2022-06-15 06:10:00|29486.3|29451.3|29499.9|29464.9|29521.6|29486.6|29480.9|29451.3|91
1655273700000|2022-06-15 06:15:00|29503|29468|29499.5|29479.5|29503|29481|29486.4|29462.9|45
1655274000000|2022-06-15 06:20:00|29500|29480|29481.5|29461.5|29504.6|29481.4|29479.8|29453|72
1655274300000|2022-06-15 06:25:00|29481.6|29461.6|29486.5|29466.5|29486.8|29466.8|29478.7|29458.7|77
1655274600000|2022-06-15 06:30:00|29486.8|29466.8|29499.5|29479.5|29508|29479.5|29486.7|29466.7|42
1655274900000|2022-06-15 06:35:00|29499.1|29479.1|29499.3|29479.3|29504.4|29484.4|29491.5|29471.5|48
1655275200000|2022-06-15 06:40:00|29499.8|29479.8|29498.3|29478.3|29508|29488|29497.5|29477.5|70
1655275500000|2022-06-15 06:45:00|29496.1|29476.1|29500.5|29480.5|29504|29484|29495|29475|51
1655275800000|2022-06-15 06:50:00|29503.5|29483.5|29508.5|29488.5|29509.7|29489.7|29503.5|29483.5|16
1655276100000|2022-06-15 06:55:00|29509.7|29489.7|29507.1|29487.1|29514|29494|29507|29487|36
1655276400000|2022-06-15 07:00:00|29507.3|29487.3|29516.1|29496.1|29516.5|29496.5|29507|29487|89
1655276700000|2022-06-15 07:05:00|29518.1|29498.1|29520.7|29500.7|29545.5|29510.5|29515|29495|67
1655277000000|2022-06-15 07:10:00|29518.7|29498.7|29521.1|29501.1|29521.2|29501.2|29516.5|29496.5|55
1655277300000|2022-06-15 07:15:00|29520.5|29500.5|29518.5|29498.5|29521.5|29501.5|29516.5|29496.5|40
1655277600000|2022-06-15 07:20:00|29516.5|29496.5|29522.1|29502.1|29522.5|29502.5|29515.5|29495.5|21
1655277900000|2022-06-15 07:25:00|29521.5|29501.5|29529.1|29509.1|29532|29512|29521.5|29501.5|59
1655278200000|2022-06-15 07:30:00|29529.3|29509.3|29530.5|29510.5|29531.5|29511.5|29527.5|29507.5|37
1655278500000|2022-06-15 07:35:00|29531.5|29511.5|29537.5|29517.5|29538.1|29518.1|29526.5|29506.5|61
1655278800000|2022-06-15 07:40:00|29540.3|29520.3|29542.8|29522.8|29544|29524|29540.3|29520.3|11
1655279100000|2022-06-15 07:45:00|29542.5|29522.5|29553.6|29533.6|29553.6|29533.6|29542.1|29522.1|28
1655279400000|2022-06-15 07:50:00|29553.5|29533.5|29549.7|29529.7|29554.5|29534.5|29548.7|29528.7|39
1655279700000|2022-06-15 07:55:00|29550.3|29530.3|29551.6|29531.6|29551.7|29531.7|29544.3|29524.3|45
1655280000000|2022-06-15 08:00:00|29552|29532|29544|29524|29554.6|29532.1|29543.8|29516|61
1655280300000|2022-06-15 08:05:00|29543.5|29523.5|29546|29511|29554.5|29531.5|29543.5|29511|40
1655280600000|2022-06-15 08:10:00|29547.6|29512.6|29536|29516|29548.6|29523.5|29535.8|29512.6|17
1655280900000|2022-06-15 08:15:00|29536.5|29516.5|29528.5|29508.5|29539.5|29519.5|29525.5|29505.5|44
1655281200000|2022-06-15 08:20:00|29528.1|29508.1|29509.5|29474.5|29528.1|29508.1|29503|29468|56
1655281500000|2022-06-15 08:25:00|29510.5|29475.5|29503|29483|29513.5|29483.1|29503|29472.5|55
1655281800000|2022-06-15 08:30:00|29503.1|29483.1|29507.9|29487.9|29510.6|29487.9|29501|29474.5|36
1655282100000|2022-06-15 08:35:00|29507.6|29487.6|29541.9|29506.9|29547.9|29512.9|29507.2|29487.2|33
1655282400000|2022-06-15 08:40:00|29539.5|29504.5|29517.3|29482.3|29544.3|29513.5|29517.3|29482.3|22
1655282700000|2022-06-15 08:45:00|29517.9|29482.9|29513.4|29478.4|29521.4|29493.9|29505.9|29478.4|43
1655283000000|2022-06-15 08:50:00|29514|29479|29509.9|29489.9|29514|29489.9|29506.5|29479|28
1655283300000|2022-06-15 08:55:00|29515.1|29480.1|29513.9|29478.9|29515.1|29480.1|29513.3|29478.3|5
1655283600000|2022-06-15 09:00:00|29509.9|29489.9|29528.9|29493.9|29528.9|29493.9|29509.9|29484.4|19
1655283900000|2022-06-15 09:05:00|29527.9|29492.9|29516.5|29496.5|29528|29496.5|29516.4|29488.9|24
1655284200000|2022-06-15 09:10:00|29516.2|29496.2|29523.5|29503.5|29537.3|29511.6|29514.5|29488.3|53
1655284500000|2022-06-15 09:15:00|29523.4|29503.4|29551|29516|29551|29523.3|29523.4|29503.4|45
1655284800000|2022-06-15 09:20:00|29550.9|29515.9|29550.3|29530.3|29551|29530.3|29542.3|29511.8|21
1655285100000|2022-06-15 09:25:00|29550.2|29530.2|29551.7|29516.7|29554.5|29534.5|29546.3|29515.3|22
1655285400000|2022-06-15 09:30:00|29551.3|29516.3|29548.7|29513.7|29551.3|29522.3|29542.3|29513.7|4
1655285700000|2022-06-15 09:35:00|29548.9|29513.9|29549.9|29529.9|29560.4|29530.3|29548.7|29513.9|18
1655286000000|2022-06-15 09:40:00|29550|29530|29550.5|29530.5|29550.5|29530.5|29548.8|29528.8|16
1655286300000|2022-06-15 09:45:00|29550|29530|29549.3|29529.3|29550|29530|29548.8|29528.8|5
1655286900000|2022-06-15 09:55:00|29549.9|29529.9|29551.3|29516.3|29554|29529.9|29545.9|29516.3|9
1655287200000|2022-06-15 10:00:00|29551.7|29516.7|29551.7|29516.7|29551.7|29516.7|29551.7|29516.7|1
1655287500000|2022-06-15 10:05:00|29552.7|29517.7|29546.9|29526.9|29554.4|29529.9|29546.9|29516.9|20
1655287800000|2022-06-15 10:10:00|29547.9|29527.9|29553.9|29518.9|29553.9|29527.9|29547.3|29518.9|3
1655288100000|2022-06-15 10:15:00|29554.4|29519.4|29549.9|29529.9|29554.4|29529.9|29546.9|29518.9|23
1655288400000|2022-06-15 10:20:00|29549|29529|29548.9|29528.9|29549|29529|29548.9|29528.9|10
1655288700000|2022-06-15 10:25:00|29549|29529|29552.1|29532.1|29552.1|29532.1|29548.9|29528.9|14
1655289000000|2022-06-15 10:30:00|29548.1|29528.1|29551.1|29531.1|29557|29531.1|29548.1|29520.9|19
1655289300000|2022-06-15 10:35:00|29551|29531|29546.5|29526.5|29551.1|29531.1|29541.9|29521.9|30
1655289600000|2022-06-15 10:40:00|29539.6|29519.6|29541.6|29506.6|29541.6|29519.6|29537.9|29502.9|11
1655289900000|2022-06-15 10:45:00|29541.5|29506.5|29538.5|29503.5|29541.5|29506.5|29537.5|29502.5|10
1655290200000|2022-06-15 10:50:00|29540.6|29505.6|29540.9|29505.9|29540.9|29505.9|29539|29504|5
1655290500000|2022-06-15 10:55:00|29527.1|29507.1|29529.5|29494.5|29534.6|29507.1|29522.1|29488.5|32
1655290800000|2022-06-15 11:00:00|29529.9|29494.9|29514.4|29479.4|29530|29504.3|29512.1|29477.1|49
1655291100000|2022-06-15 11:05:00|29515.4|29480.4|29531.4|29489.4|29531.4|29493.9|29497.2|29462.2|44
1655291400000|2022-06-15 11:10:00|29530.5|29488.5|29514.5|29479.5|29530.5|29488.5|29510.9|29475.9|5
1655291700000|2022-06-15 11:15:00|29516.3|29481.3|29514.5|29479.5|29516.3|29481.3|29514.5|29479.5|2
1655292000000|2022-06-15 11:20:00|29527.5|29492.5|29518.2|29498.2|29527.5|29500|29517|29486.5|13
1655292300000|2022-06-15 11:25:00|29517.5|29497.5|29537.1|29502.1|29543.1|29508.1|29517.1|29494.7|25
1655292600000|2022-06-15 11:30:00|29537.6|29502.6|29532.6|29497.6|29537.6|29502.6|29532.6|29497.6|5
1655292900000|2022-06-15 11:35:00|29535.7|29500.7|29532.6|29497.6|29535.7|29500.7|29532.6|29497.6|2
1655293200000|2022-06-15 11:40:00|29516.5|29496.5|29526.9|29491.9|29531.6|29496.6|29516.5|29488.9|7
1655293500000|2022-06-15 11:45:00|29527.3|29492.3|29526.9|29491.9|29528.6|29493.6|29526.9|29491.9|3
1655294400000|2022-06-15 12:00:00|29528.6|29493.6|29528.9|29493.9|29528.9|29493.9|29528.6|29493.6|2
1655294700000|2022-06-15 12:05:00|29529.5|29494.5|29531.5|29496.5|29531.5|29496.5|29527.6|29492.6|14
1655295000000|2022-06-15 12:10:00|29530.5|29510.5|29539.6|29504.6|29542.6|29510.5|29527.3|29494.9|28
1655295300000|2022-06-15 12:15:00|29540.4|29505.4|29541.6|29506.6|29547.9|29512.9|29540.4|29505.4|23
1655295600000|2022-06-15 12:20:00|29541.5|29506.5|29533|29498|29541.9|29506.9|29532.5|29497.5|16
1655295900000|2022-06-15 12:25:00|29532.5|29497.5|29545.6|29504|29545.6|29510.9|29527.1|29497|33
1655296200000|2022-06-15 12:30:00|29535.6|29505|29537.5|29517.5|29541.3|29517.9|29531.2|29502.1|36
1655296500000|2022-06-15 12:35:00|29537.4|29517.4|29536|29501|29542.7|29517.4|29531.9|29501|28
1655296800000|2022-06-15 12:40:00|29535.6|29500.6|29530.6|29495.6|29536|29501|29529.6|29494.6|15
1655297100000|2022-06-15 12:45:00|29530.1|29495.1|29519.4|29499.4|29530.1|29502|29519|29492.1|18
1655297400000|2022-06-15 12:50:00|29522.4|29502.4|29530.1|29510.1|29539.9|29510.1|29522.4|29501|32
1655297700000|2022-06-15 12:55:00|29530.6|29510.6|29541.9|29506.9|29549.3|29519.5|29530.6|29506.9|28
1655298000000|2022-06-15 13:00:00|29542.5|29507.5|29542.5|29507.5|29544|29509|29542.5|29507.5|10
1655298300000|2022-06-15 13:05:00|29542|29507|29542|29507|29542|29507|29542|29507|1
1655298600000|2022-06-15 13:10:00|29541.1|29506.1|29541.1|29506.1|29541.6|29506.6|29541.1|29506.1|3
1655299800000|2022-06-15 13:30:00|29540.6|29505.6|29540.8|29505.8|29540.8|29505.8|29540.6|29505.6|2
1655300100000|2022-06-15 13:35:00|29541|29506|29538.1|29503.1|29541.1|29506.1|29538.1|29503.1|9
1655300400000|2022-06-15 13:40:00|29538|29503|29540.9|29505.9|29543|29508|29533|29498|27
1655300700000|2022-06-15 13:45:00|29542.4|29507.4|29541|29506|29545.5|29513.7|29533.7|29502.7|34
1655301000000|2022-06-15 13:50:00|29540.5|29505.5|29542|29507|29544.3|29509.3|29531.6|29496.6|35
1655301300000|2022-06-15 13:55:00|29542.5|29507.5|29541.7|29506.7|29545.2|29510.2|29537.2|29502.2|11
1655301600000|2022-06-15 14:00:00|29541.6|29506.6|29530.2|29510.2|29541.6|29510.7|29530.2|29501.5|13
1655301900000|2022-06-15 14:05:00|29528.5|29508.5|29528.5|29508.5|29528.5|29508.5|29528|29508|3
1655302200000|2022-06-15 14:10:00|29529|29509|29529|29509|29529|29509|29529|29509|1
1655302500000|2022-06-15 14:15:00|29537|29502|29541.5|29506.5|29541.5|29509.7|29529|29502|9
1655302800000|2022-06-15 14:20:00|29541|29506|29541.5|29506.5|29541.5|29506.5|29541|29506|2
1655303100000|2022-06-15 14:25:00|29541|29506|29537.7|29502.7|29541.5|29511.2|29531.2|29502.2|9
1655303400000|2022-06-15 14:30:00|29538.2|29503.2|29535.1|29515.1|29542.4|29515.2|29535.1|29502.6|20
1655303700000|2022-06-15 14:35:00|29535.7|29515.7|29536.2|29516.2|29536.2|29516.2|29534.9|29514.9|5
1655304000000|2022-06-15 14:40:00|29544.2|29509.2|29550.2|29515.2|29550.2|29515.2|29544.2|29509.2|5
1655304300000|2022-06-15 14:45:00|29549.7|29514.7|29550|29515|29551|29516|29547.5|29512.5|19
1655304600000|2022-06-15 14:50:00|29549.5|29514.5|29555.9|29520.9|29555.9|29520.9|29549.5|29514.5|18
1655304900000|2022-06-15 14:55:00|29556.4|29521.4|29553.9|29533.9|29560.2|29533.9|29548.4|29519.8|9
1655305200000|2022-06-15 15:00:00|29554.1|29534.1|29564.2|29529.2|29564.7|29534.6|29554.1|29525.4|26
1655305500000|2022-06-15 15:05:00|29564.5|29529.5|29580.6|29545.6|29595.5|29560.5|29555|29526.7|33
1655305800000|2022-06-15 15:10:00|29581.3|29546.3|29600.1|29565.1|29610.5|29575.5|29577.4|29542.4|55
1655306100000|2022-06-15 15:15:00|29600.6|29565.6|29610.3|29575.3|29614.6|29579.6|29600.6|29565.6|28
1655306400000|2022-06-15 15:20:00|29610|29575|29585|29550|29610.5|29575.5|29584|29549|30
1655306700000|2022-06-15 15:25:00|29582.8|29547.8|29579.8|29544.8|29583.1|29548.1|29579.6|29544.6|7
1655307000000|2022-06-15 15:30:00|29579.3|29544.3|29571.1|29536.1|29579.3|29544.3|29567.2|29532.2|26
1655307300000|2022-06-15 15:35:00|29570.6|29535.6|29571.1|29536.1|29571.1|29536.1|29570.6|29535.6|2
1655307600000|2022-06-15 15:40:00|29570.8|29535.8|29564.6|29529.6|29570.8|29535.8|29564.6|29529.6|4
1655307900000|2022-06-15 15:45:00|29564.8|29529.8|29570.1|29535.1|29570.1|29535.1|29564.6|29529.6|8
1655308500000|2022-06-15 15:55:00|29571.1|29536.1|29570.1|29535.1|29571.1|29536.1|29565.7|29530.7|4
1655308800000|2022-06-15 16:00:00|29568.5|29533.5|29568.5|29533.5|29568.5|29533.5|29568.5|29533.5|1
1655309100000|2022-06-15 16:05:00|29568.2|29533.2|29568.2|29533.2|29568.2|29533.2|29568.2|29533.2|1
1655309400000|2022-06-15 16:10:00|29566.2|29531.2|29566.6|29531.6|29566.6|29531.6|29565.2|29530.2|5
1655309700000|2022-06-15 16:15:00|29565.6|29530.6|29562.7|29527.7|29568.2|29533.2|29557.5|29522.5|82
1655310000000|2022-06-15 16:20:00|29562.2|29527.2|29562.2|29527.2|29562.2|29527.2|29562.2|29527.2|1
1655310600000|2022-06-15 16:30:00|29562.4|29527.4|29557.1|29522.1|29562.4|29527.4|29555.9|29520.9|11
1655310900000|2022-06-15 16:35:00|29557.6|29522.6|29559.1|29524.1|29559.1|29524.1|29557.6|29522.6|3
1655311200000|2022-06-15 16:40:00|29552.1|29532.1|29557.6|29522.6|29564.6|29533.1|29551.6|29522.1|10
1655311500000|2022-06-15 16:45:00|29545.8|29525.8|29555.3|29520.3|29558.6|29525.8|29543.1|29511.9|18
1655311800000|2022-06-15 16:50:00|29554.8|29519.8|29554.8|29519.8|29554.8|29519.8|29554.8|29519.8|1
1655312100000|2022-06-15 16:55:00|29556.3|29521.3|29558.9|29523.9|29559.9|29524.9|29556.3|29521.3|6
1655312400000|2022-06-15 17:00:00|29564.4|29529.4|29559.5|29524.5|29564.4|29529.4|29559.5|29524.5|4
1655313000000|2022-06-15 17:10:00|29563|29528|29564|29529|29564|29529|29563|29528|2
1655313300000|2022-06-15 17:15:00|29563|29528|29563|29528|29563|29528|29563|29528|1
1655313600000|2022-06-15 17:20:00|29563.2|29528.2|29574.8|29539.8|29575.4|29540.4|29563.2|29528.2|18
1655313900000|2022-06-15 17:25:00|29575.4|29540.4|29565.5|29530.5|29575.4|29540.4|29560|29525|13
1655314200000|2022-06-15 17:30:00|29561.3|29526.3|29561.3|29526.3|29561.3|29526.3|29561.3|29526.3|1
1655314500000|2022-06-15 17:35:00|29561.2|29526.2|29555.7|29520.7|29561.2|29526.2|29553.3|29518.3|5
1655315100000|2022-06-15 17:45:00|29556.7|29521.7|29564|29522|29564|29522|29556.7|29521.5|6
1655315400000|2022-06-15 17:50:00|29564.5|29522.5|29562.5|29520.5|29566|29524|29562.5|29520.5|11
1655315700000|2022-06-15 17:55:00|29563|29521|29533|29491|29570.5|29528.5|29533|29491|50
1655316000000|2022-06-15 18:00:00|29584.5|29542.5|29565.5|29523.5|29584.5|29542.5|29511.5|29469.5|74
1655316300000|2022-06-15 18:05:00|29580|29538|29581.5|29539.5|29586.5|29544.5|29580|29538|10
1655316600000|2022-06-15 18:10:00|29581|29539|29583.5|29541.5|29590.5|29548.5|29580|29538|62
1655316900000|2022-06-15 18:15:00|29583|29541|29566.5|29524.5|29584|29542|29547|29505|55
1655317200000|2022-06-15 18:20:00|29569.5|29527.5|29570|29528|29578.5|29536.5|29568.5|29526.5|32
1655317500000|2022-06-15 18:25:00|29570.5|29528.5|29569|29527|29572.5|29530.5|29564.5|29522.5|44
1655317800000|2022-06-15 18:30:00|29569.5|29527.5|29583.5|29541.5|29583.5|29541.5|29569.5|29527.5|21
1655318100000|2022-06-15 18:35:00|29583|29541|29559|29517|29583|29541|29559|29517|10
1655318400000|2022-06-15 18:40:00|29558.5|29516.5|29530|29488|29559|29517|29518|29476|76
1655318700000|2022-06-15 18:45:00|29531.5|29489.5|29523|29482|29542|29500|29509|29467|67
1655319000000|2022-06-15 18:50:00|29525|29485|29526|29491|29526.5|29491.5|29505|29464|61
1655319300000|2022-06-15 18:55:00|29526.5|29491.5|29526.5|29484.5|29536|29501|29519|29482|79
1655339400000|2022-06-16 00:30:00|29451.1|29409.1|29451.1|29409.1|29451.1|29409.1|29451.1|29409.1|1
1655340300000|2022-06-16 00:45:00|29471.1|29429.1|29482.1|29440.1|29482.1|29440.1|29471.1|29429.1|3
1655340900000|2022-06-16 00:55:00|29471.1|29429.1|29481.1|29439.1|29487|29445|29471.1|29429.1|5
1655341200000|2022-06-16 01:00:00|29482|29440|29491|29455.4|29491.5|29455.4|29468.5|29426.5|19
1655341500000|2022-06-16 01:05:00|29490.2|29455.2|29490.5|29455.5|29492|29457|29487.5|29452.5|28
1655341800000|2022-06-16 01:10:00|29490|29455|29509.5|29474.5|29509.5|29478|29490|29455|24
1655342100000|2022-06-16 01:15:00|29510|29475|29555.5|29520.5|29559.9|29531.9|29510|29475|68
1655342400000|2022-06-16 01:20:00|29556|29521|29574|29539|29577.1|29542.1|29555.3|29520.3|25
1655342700000|2022-06-16 01:25:00|29573.5|29538.5|29559.4|29524.4|29573.5|29538.5|29544|29509|54
1655343000000|2022-06-16 01:30:00|29560.3|29525.3|29567.8|29547.8|29575.5|29548.5|29555.4|29525.3|58
1655343300000|2022-06-16 01:35:00|29567.5|29547.5|29567|29547|29589.8|29562.2|29566.7|29546.7|104
1655343600000|2022-06-16 01:40:00|29567.5|29547.5|29580|29560|29583.1|29563.1|29566.5|29546.5|92
1655343900000|2022-06-16 01:45:00|29581.4|29561.4|29590|29555|29607.7|29580.5|29572.5|29552.5|68
1655344200000|2022-06-16 01:50:00|29587|29567|29588.5|29568.5|29596|29576|29578|29558|109
1655344500000|2022-06-16 01:55:00|29589|29569|29603.5|29583.5|29607.8|29587.8|29588.5|29568.5|73
1655344800000|2022-06-16 02:00:00|29607.3|29587.3|29596.1|29576.1|29608.5|29588.5|29593.3|29573.3|74
1655345100000|2022-06-16 02:05:00|29596.5|29576.5|29607|29587|29607.3|29587.3|29593.5|29573.5|83
1655345400000|2022-06-16 02:10:00|29606.5|29586.5|29606.8|29586.8|29607.8|29587.8|29602.2|29582.2|52
1655345700000|2022-06-16 02:15:00|29607.1|29587.1|29597.5|29577.5|29607.1|29587.1|29594.3|29574.3|39
1655346000000|2022-06-16 02:20:00|29597|29577|29602.5|29582.5|29602.8|29582.8|29594.5|29574.5|38
1655346300000|2022-06-16 02:25:00|29602.8|29582.8|29607.8|29587.8|29608.1|29588.1|29601.8|29581.8|20
1655346600000|2022-06-16 02:30:00|29607.5|29587.5|29601.3|29581.3|29609.4|29589.4|29601.3|29581.3|41
1655346900000|2022-06-16 02:35:00|29600|29580|29592.7|29572.7|29609.6|29581.8|29592.2|29571.3|58
1655347200000|2022-06-16 02:40:00|29592.8|29572.8|29579.3|29559.3|29592.8|29572.8|29579.2|29559.2|60
1655347500000|2022-06-16 02:45:00|29579.2|29559.2|29586.1|29566.1|29587.2|29567.2|29579.2|29559.2|35
1655347800000|2022-06-16 02:50:00|29585.5|29565.5|29585.3|29565.3|29587.3|29567.3|29582.7|29562.7|31
1655348100000|2022-06-16 02:55:00|29585.8|29565.8|29586|29566|29588.7|29568.7|29580.5|29560.5|27
1655348400000|2022-06-16 03:00:00|29586.5|29566.5|29586.5|29566.5|29586.5|29566.5|29583.5|29563.5|11
1655348700000|2022-06-16 03:05:00|29586.8|29566.8|29582|29562|29587.8|29567.8|29574|29554|86
1655349000000|2022-06-16 03:10:00|29581.5|29561.5|29582|29562|29582.3|29562.3|29581.5|29561.5|12
1655349300000|2022-06-16 03:15:00|29581.5|29561.5|29578.7|29558.7|29582.3|29562.3|29572|29552|69
1655349600000|2022-06-16 03:20:00|29579|29559|29579.1|29559.1|29582.5|29562.5|29578.8|29558.8|21
1655349900000|2022-06-16 03:25:00|29578.8|29558.8|29574.5|29554.5|29579.1|29559.1|29566.8|29546.8|31
1655350200000|2022-06-16 03:30:00|29575.1|29555.1|29573.5|29553.5|29579|29559|29573.1|29553.1|37
1655350500000|2022-06-16 03:35:00|29574.1|29554.1|29584|29564|29584.3|29564.3|29574.1|29554.1|63
1655350800000|2022-06-16 03:40:00|29583.5|29563.5|29584.2|29564.2|29584.2|29564.2|29583|29563|11
1655351100000|2022-06-16 03:45:00|29583.8|29563.8|29589.3|29569.3|29589.7|29569.7|29583.8|29563.8|18
1655351400000|2022-06-16 03:50:00|29589|29569|29593.5|29573.5|29593.5|29573.5|29588.5|29568.5|15
1655351700000|2022-06-16 03:55:00|29593|29573|29596.7|29576.7|29596.7|29576.7|29591.3|29571.3|19
1655352000000|2022-06-16 04:00:00|29596.3|29576.3|29600.1|29580.1|29600.1|29580.1|29596.3|29576.3|7
1655352300000|2022-06-16 04:05:00|29601.5|29581.5|29607.5|29587.5|29607.5|29587.5|29601.5|29581.5|6
1655352600000|2022-06-16 04:10:00|29608.5|29588.5|29606.3|29586.3|29614.3|29594.3|29606.3|29586.3|35
1655352900000|2022-06-16 04:15:00|29605.8|29585.8|29603.4|29583.4|29612.5|29592.5|29603|29583|42
1655353200000|2022-06-16 04:20:00|29603|29583|29613.3|29593.3|29614.1|29594.1|29603|29583|36
1655353500000|2022-06-16 04:25:00|29613|29593|29612.3|29592.3|29613|29593|29612|29592|5
1655353800000|2022-06-16 04:30:00|29613.5|29593.5|29611.5|29591.5|29617.2|29597.2|29611.5|29591.5|21
1655354100000|2022-06-16 04:35:00|29612.3|29592.3|29612.8|29592.8|29617.8|29597.8|29612.3|29592.3|13
1655354400000|2022-06-16 04:40:00|29613|29593|29615.5|29595.5|29616.8|29596.8|29613|29593|13
1655354700000|2022-06-16 04:45:00|29615.1|29595.1|29615.3|29595.3|29617.7|29597.7|29612.7|29592.7|14
1655355000000|2022-06-16 04:50:00|29615.8|29595.8|29615.2|29595.2|29615.8|29595.8|29614.5|29594.5|15
1655355300000|2022-06-16 04:55:00|29615.5|29595.5|29615.4|29595.4|29615.5|29595.5|29613|29593|10
1655355600000|2022-06-16 05:00:00|29615.2|29595.2|29616.6|29596.6|29621.5|29600|29612.7|29585.7|46
1655355900000|2022-06-16 05:05:00|29617|29597|29628|29608|29633.7|29613.7|29617|29597|39
1655356200000|2022-06-16 05:10:00|29628.5|29608.5|29635.5|29615.5|29636.8|29616.8|29625.5|29605.5|58
1655356500000|2022-06-16 05:15:00|29635.1|29615.1|29634.5|29614.5|29635.5|29615.5|29631|29611|31
1655356800000|2022-06-16 05:20:00|29632.5|29612.5|29637|29617|29637|29617|29632.5|29612.5|14
1655357100000|2022-06-16 05:25:00|29637.5|29617.5|29637|29617|29638|29618|29636|29616|16
1655357400000|2022-06-16 05:30:00|29635.6|29615.6|29634.5|29614.5|29635.6|29615.6|29622.5|29602.5|44
1655357700000|2022-06-16 05:35:00|29635.5|29615.5|29633|29613|29638.5|29618.5|29630.5|29610.5|18
1655358000000|2022-06-16 05:40:00|29632.5|29612.5|29643|29623|29643.5|29623.5|29632.2|29612.2|28
1655358300000|2022-06-16 05:45:00|29642.5|29622.5|29656|29621|29656|29628.5|29640.5|29620.5|38
1655358600000|2022-06-16 05:50:00|29645.5|29625.5|29651|29616|29654|29629|29644|29616|12
1655358900000|2022-06-16 05:55:00|29650.6|29615.6|29645|29610|29650.6|29623.1|29640.5|29609.5|24
1655359200000|2022-06-16 06:00:00|29645.5|29610.5|29633.6|29598.6|29645.5|29617.5|29627.5|29597.6|36
1655359500000|2022-06-16 06:05:00|29634.6|29599.6|29635|29600|29635|29600|29633.6|29598.6|11
1655359800000|2022-06-16 06:10:00|29634.5|29599.5|29616.5|29596.5|29635|29603.5|29616.5|29591.6|30
1655360100000|2022-06-16 06:15:00|29616.3|29596.3|29611.5|29591.5|29621.4|29601.4|29611.2|29591.2|87
1655360400000|2022-06-16 06:20:00|29611|29591|29618.1|29598.1|29621.1|29601.1|29610.2|29590.2|66
1655360700000|2022-06-16 06:25:00|29616.7|29596.7|29605.7|29585.7|29617|29597|29600.5|29572.5|46
1655361000000|2022-06-16 06:30:00|29605.2|29585.2|29613|29593|29620.4|29600.4|29605.2|29585.2|80
1655361300000|2022-06-16 06:35:00|29611.1|29591.1|29605|29585|29612.8|29592.8|29599.8|29579.8|59
1655361600000|2022-06-16 06:40:00|29605.5|29585.5|29610.8|29590.8|29615.2|29595.2|29605|29585|51
1655361900000|2022-06-16 06:45:00|29610.7|29590.7|29606.8|29586.8|29610.7|29590.7|29603.5|29583.5|39
1655362200000|2022-06-16 06:50:00|29607.1|29587.1|29608.5|29588.5|29609.7|29589.7|29606.8|29586.8|13
1655362500000|2022-06-16 06:55:00|29608|29588|29608.5|29588.5|29611.1|29591.1|29608|29588|31
1655362800000|2022-06-16 07:00:00|29609.1|29589.1|29603|29583|29609.1|29589.1|29602.5|29582.5|16
1655363100000|2022-06-16 07:05:00|29602.5|29582.5|29603|29583|29611|29591|29602|29582|33
1655363400000|2022-06-16 07:10:00|29603.5|29583.5|29604.5|29584.5|29605|29585|29603|29583|36
1655363700000|2022-06-16 07:15:00|29605|29585|29614|29594|29617.5|29597.5|29604.1|29584.1|85
1655364000000|2022-06-16 07:20:00|29613.5|29593.5|29613.5|29593.5|29614|29594|29613|29593|20
1655364300000|2022-06-16 07:25:00|29614|29594|29608.8|29588.8|29614|29594|29608.5|29588.5|22
1655364600000|2022-06-16 07:30:00|29608.3|29588.3|29620|29600|29620.5|29600.5|29608|29588|92
1655364900000|2022-06-16 07:35:00|29619.5|29599.5|29630.1|29610.1|29630.8|29610.8|29618.5|29598.5|47
1655365200000|2022-06-16 07:40:00|29630.3|29610.3|29646.5|29611.5|29655|29621.5|29630|29610|54
1655365500000|2022-06-16 07:45:00|29647|29612|29631.8|29611.8|29647|29618|29631.3|29611.3|73
1655365800000|2022-06-16 07:50:00|29632|29612|29632.3|29612.3|29639.5|29619.5|29632|29612|58
1655366100000|2022-06-16 07:55:00|29630.2|29610.2|29636.6|29601.6|29636.6|29610.2|29615.5|29592.6|73
1655366400000|2022-06-16 08:00:00|29633.5|29598.5|29605.7|29585.7|29641.6|29606.6|29605.7|29580.3|48
1655366700000|2022-06-16 08:05:00|29605.2|29585.2|29596.5|29576.5|29605.3|29585.3|29594|29574|87
1655367000000|2022-06-16 08:10:00|29596|29576|29610|29575|29610|29582.5|29596|29568|27
1655367300000|2022-06-16 08:15:00|29611.8|29576.8|29594.6|29574.6|29612.5|29583.5|29594.5|29574.5|35
1655367600000|2022-06-16 08:20:00|29605.6|29570.6|29605.6|29570.6|29605.6|29570.6|29602.5|29567.5|10
1655367900000|2022-06-16 08:25:00|29605.5|29570.5|29608.6|29573.6|29608.6|29573.6|29600.5|29565.5|9
1655368200000|2022-06-16 08:30:00|29608.5|29573.5|29611|29576|29612.1|29577.1|29602.9|29567.9|14
1655368500000|2022-06-16 08:35:00|29612.4|29577.4|29624.9|29589.9|29624.9|29589.9|29612.4|29577.4|10
1655368800000|2022-06-16 08:40:00|29628.1|29593.1|29615|29580|29628.9|29593.9|29607.1|29580|27
1655369100000|2022-06-16 08:45:00|29614.6|29579.6|29593.1|29573.1|29614.6|29590.5|29592.6|29572.6|62
1655369400000|2022-06-16 08:50:00|29593.7|29573.7|29726|29691|29734.8|29699.8|29593.7|29570.5|143
1655369700000|2022-06-16 08:55:00|29724.8|29689.8|29679.6|29644.6|29724.8|29689.8|29669.3|29634.3|55
1655370000000|2022-06-16 09:00:00|29680|29645|29701.5|29666.5|29702|29667.3|29670.1|29637.5|74
1655370300000|2022-06-16 09:05:00|29703|29668|29706.3|29671.3|29711.3|29676.3|29703|29668|27
1655370600000|2022-06-16 09:10:00|29705.5|29670.5|29704.5|29669.5|29709.6|29674.6|29702.5|29667.5|21
1655370900000|2022-06-16 09:15:00|29704.8|29669.8|29689.8|29654.8|29704.8|29669.8|29689|29654|21
1655371200000|2022-06-16 09:20:00|29689.5|29654.5|29681.5|29646.5|29690.3|29655.3|29679.5|29644.5|37
1655371500000|2022-06-16 09:25:00|29685|29650|29694.2|29659.2|29696.5|29661.5|29685|29650|38
1655371800000|2022-06-16 09:30:00|29694.4|29659.4|29704.7|29669.7|29704.7|29669.7|29694|29659|47
1655372100000|2022-06-16 09:35:00|29705.2|29670.2|29712.5|29677.5|29715|29680|29699.3|29664.3|58
1655372400000|2022-06-16 09:40:00|29713.5|29678.5|29723.9|29688.9|29728.3|29693.3|29713.5|29678.5|39
1655372700000|2022-06-16 09:45:00|29723.4|29688.4|29705.9|29670.9|29726.2|29691.2|29705.9|29670.9|42
1655373000000|2022-06-16 09:50:00|29706|29671|29705|29670|29708|29673|29705|29670|28
1655373300000|2022-06-16 09:55:00|29697|29677|29702.7|29667.7|29705.2|29677|29691.9|29667|25
1655373600000|2022-06-16 10:00:00|29702.8|29667.8|29710.5|29675.5|29711.9|29676.9|29702|29667|41
1655373900000|2022-06-16 10:05:00|29710|29675|29693|29673|29710.5|29675.5|29692.5|29664.5|49
1655374200000|2022-06-16 10:10:00|29692|29672|29700|29665|29700|29673|29684.5|29663|17
1655374500000|2022-06-16 10:15:00|29699.5|29664.5|29699.7|29664.7|29700.2|29665.2|29699.5|29664.5|9
1655374800000|2022-06-16 10:20:00|29700.2|29665.2|29701|29666|29701|29666|29700.2|29665.2|7
1655375100000|2022-06-16 10:25:00|29702.1|29667.1|29711.2|29676.2|29711.7|29676.7|29699.7|29664.7|15
1655375400000|2022-06-16 10:30:00|29710.7|29675.7|29712.5|29677.5|29713|29678|29710.7|29675.7|5
1655375700000|2022-06-16 10:35:00|29713|29678|29714|29679|29714|29679|29710.7|29675.7|12
1655376000000|2022-06-16 10:40:00|29714.5|29679.5|29714.9|29679.9|29715.1|29680.1|29714|29679|4
1655376300000|2022-06-16 10:45:00|29716.4|29681.4|29716.4|29681.4|29716.4|29681.4|29716.4|29681.4|1
1655376600000|2022-06-16 10:50:00|29716.9|29681.9|29714.5|29679.5|29716.9|29681.9|29711.9|29676.9|73
1655376900000|2022-06-16 10:55:00|29714.4|29679.4|29714.6|29679.6|29715|29680|29708.6|29673.6|88
1655377200000|2022-06-16 11:00:00|29713.4|29678.4|29712.9|29677.9|29713.6|29678.6|29700.1|29665.1|70
1655377500000|2022-06-16 11:05:00|29713.4|29678.4|29710.6|29675.6|29716.5|29681.5|29709.6|29674.6|10
1655377800000|2022-06-16 11:10:00|29710.1|29675.1|29711.1|29676.1|29711.1|29676.1|29710.1|29675.1|5
1655378100000|2022-06-16 11:15:00|29710.6|29675.6|29709.5|29674.5|29710.6|29675.6|29708.5|29673.5|13
1655378400000|2022-06-16 11:20:00|29709|29674|29709.5|29674.5|29709.5|29674.5|29709|29674|2
1655378700000|2022-06-16 11:25:00|29710|29675|29702|29667|29710|29675|29702|29667|17
1655379000000|2022-06-16 11:30:00|29703|29668|29703.5|29668.5|29704.5|29669.5|29702|29667|30
1655379300000|2022-06-16 11:35:00|29704|29669|29704.5|29669.5|29704.5|29669.5|29703.5|29668.5|11
1655379600000|2022-06-16 11:40:00|29704|29669|29703.5|29668.5|29704.5|29669.5|29703.4|29668.4|14
1655379900000|2022-06-16 11:45:00|29704|29669|29705|29670|29706.6|29671.6|29704|29669|12
1655380200000|2022-06-16 11:50:00|29705.3|29670.3|29705|29670|29705.3|29670.3|29705|29670|2
1655380500000|2022-06-16 11:55:00|29705.3|29670.3|29715.1|29680.1|29716.7|29681.7|29705|29670|20
1655380800000|2022-06-16 12:00:00|29717.2|29682.2|29716.1|29681.1|29717.2|29682.2|29714.9|29679.9|4
1655381400000|2022-06-16 12:10:00|29713.1|29678.1|29710|29675|29713.9|29678.9|29709|29674|12
1655381700000|2022-06-16 12:15:00|29709|29674|29700.8|29665.8|29710|29675|29694.6|29665.8|29
1655382000000|2022-06-16 12:20:00|29701.1|29666.1|29706.6|29671.6|29708.5|29673.5|29701.1|29666.1|20
1655382300000|2022-06-16 12:25:00|29706.5|29671.5|29694.5|29659.5|29706.5|29671.5|29694.5|29659.5|23
1655382600000|2022-06-16 12:30:00|29695|29660|29680.5|29660.5|29695|29666|29680|29651.9|19
1655382900000|2022-06-16 12:35:00|29681|29661|29669.3|29634.3|29686.2|29661|29668.5|29633.5|30
1655383200000|2022-06-16 12:40:00|29669.1|29634.1|29662.5|29627.5|29671.8|29636.8|29661.9|29626.9|28
1655383500000|2022-06-16 12:45:00|29663|29628|29664.9|29629.9|29665.9|29630.9|29661.4|29626.4|19
1655383800000|2022-06-16 12:50:00|29664.6|29629.6|29666.6|29631.6|29666.6|29631.6|29664.6|29629.6|4
1655384400000|2022-06-16 13:00:00|29666.5|29631.5|29665.9|29630.9|29672.1|29637.1|29665.9|29630.9|16
1655384700000|2022-06-16 13:05:00|29666.5|29631.5|29661.4|29626.4|29667.5|29632.5|29661.4|29626.4|8
1655385000000|2022-06-16 13:10:00|29662.4|29627.4|29665.8|29630.8|29665.8|29630.8|29662.4|29627.4|5
1655385300000|2022-06-16 13:15:00|29668.8|29633.8|29667.5|29632.5|29670.5|29635.5|29667.5|29632.5|3
1655385600000|2022-06-16 13:20:00|29666.5|29631.5|29670.7|29635.7|29671|29636|29666.5|29631.5|8
1655385900000|2022-06-16 13:25:00|29669.7|29634.7|29671|29636|29671|29636|29669.2|29634.2|5
1655386200000|2022-06-16 13:30:00|29672.7|29637.7|29655.9|29620.9|29672.7|29637.7|29654.6|29619.6|20
1655386500000|2022-06-16 13:35:00|29648|29628|29662.5|29627.5|29662.5|29635|29648|29627|6
1655386800000|2022-06-16 13:40:00|29665.1|29630.1|29703.8|29668.8|29703.8|29668.8|29665.1|29630.1|24
1655387100000|2022-06-16 13:45:00|29703.9|29668.9|29700.6|29665.6|29706.9|29671.9|29689.9|29654.9|47
1655387400000|2022-06-16 13:50:00|29700.1|29665.1|29704.4|29669.4|29707.4|29672.4|29690.4|29655.4|46
1655387700000|2022-06-16 13:55:00|29704.9|29669.9|29704.5|29669.5|29710.5|29675.5|29697.5|29662.5|32
1655388000000|2022-06-16 14:00:00|29704.6|29669.6|29699.6|29664.6|29709.6|29674.6|29699.6|29664.6|10
1655388300000|2022-06-16 14:05:00|29702.6|29667.6|29717.1|29682.1|29727.5|29692.5|29702.6|29667.6|17
1655388600000|2022-06-16 14:10:00|29712.5|29677.5|29721.6|29686.6|29726.6|29691.6|29712.5|29677.5|42
1655388900000|2022-06-16 14:15:00|29721|29686|29710.5|29675.5|29721|29686|29710.5|29675.5|40
1655389200000|2022-06-16 14:20:00|29709.5|29674.5|29702.6|29667.6|29709.5|29674.5|29702|29667|25
1655389500000|2022-06-16 14:25:00|29703.1|29668.1|29697|29662|29705.2|29670.2|29692.9|29657.9|36
1655389800000|2022-06-16 14:30:00|29697.6|29662.6|29696.5|29661.5|29700|29665|29692.5|29657.5|11
1655390100000|2022-06-16 14:35:00|29697.5|29662.5|29693.9|29658.9|29697.5|29662.5|29692.5|29657.5|4
1655390400000|2022-06-16 14:40:00|29695|29660|29699.6|29664.6|29699.6|29664.6|29692.5|29657.5|16
1655390700000|2022-06-16 14:45:00|29701|29666|29701|29666|29703.9|29668.9|29701|29666|3
1655391000000|2022-06-16 14:50:00|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|1
1655391300000|2022-06-16 14:55:00|29693.9|29658.9|29696|29661|29696|29661|29693.9|29658.9|3
1655391600000|2022-06-16 15:00:00|29696.3|29661.3|29698.6|29663.6|29704.6|29669.6|29696.3|29661.3|14
1655391900000|2022-06-16 15:05:00|29698.9|29663.9|29698.6|29663.6|29701.8|29666.8|29698.6|29663.6|13
1655392200000|2022-06-16 15:10:00|29699.6|29664.6|29695.5|29660.5|29699.6|29664.6|29691|29656|18
1655392500000|2022-06-16 15:15:00|29693.9|29658.9|29686|29651|29693.9|29658.9|29681|29646|20
1655392800000|2022-06-16 15:20:00|29684.9|29649.9|29688.6|29653.6|29689.6|29654.6|29681|29646|13
1655393100000|2022-06-16 15:25:00|29689.4|29654.4|29673.8|29638.8|29689.4|29654.4|29673.6|29638.6|28
1655393400000|2022-06-16 15:30:00|29673.6|29638.6|29674.6|29639.6|29677.6|29642.6|29673.6|29638.6|23
1655394000000|2022-06-16 15:40:00|29674.5|29639.5|29676|29641|29684.1|29649.1|29674.5|29639.5|21
1655394300000|2022-06-16 15:45:00|29672.5|29637.5|29669.6|29634.6|29672.5|29637.5|29669.6|29634.6|3
1655394600000|2022-06-16 15:50:00|29661.5|29626.5|29654.5|29619.5|29661.5|29626.5|29654.5|29619.5|8
1655394900000|2022-06-16 15:55:00|29656|29621|29655.6|29620.6|29656.6|29621.6|29655.6|29620.6|4
1655395200000|2022-06-16 16:00:00|29656.8|29621.8|29661|29626|29665.6|29630.6|29656.8|29621.8|3
1655395500000|2022-06-16 16:05:00|29654.4|29619.4|29658|29623|29658|29623|29654|29619|5
1655395800000|2022-06-16 16:10:00|29659|29624|29671|29636|29674.6|29639.6|29659|29624|14
1655396100000|2022-06-16 16:15:00|29667.1|29632.1|29662.1|29627.1|29667.5|29632.5|29662.1|29627.1|6
1655396400000|2022-06-16 16:20:00|29658.6|29623.6|29655.6|29620.6|29659|29624|29655.6|29620.6|6
1655396700000|2022-06-16 16:25:00|29654.6|29619.6|29619.5|29584.5|29654.6|29619.6|29619|29584|23
1655397000000|2022-06-16 16:30:00|29619.6|29584.6|29624.7|29589.7|29624.7|29589.7|29614.3|29579.3|7
1655397300000|2022-06-16 16:35:00|29628.7|29593.7|29642.7|29607.7|29642.7|29607.7|29628.7|29593.7|9
1655397600000|2022-06-16 16:40:00|29642.8|29607.8|29620.3|29585.3|29642.8|29607.8|29616.3|29581.3|24
1655397900000|2022-06-16 16:45:00|29618.3|29583.3|29610.2|29575.2|29618.3|29583.3|29610.2|29575.2|6
1655398500000|2022-06-16 16:55:00|29607.2|29572.2|29599.9|29564.9|29608.6|29573.6|29599.9|29564.9|11
1655398800000|2022-06-16 17:00:00|29600.4|29565.4|29609.9|29574.9|29611.9|29576.9|29600.4|29565.4|13
1655399100000|2022-06-16 17:05:00|29609.8|29574.8|29624|29589|29624|29589|29609.6|29574.6|10
1655399700000|2022-06-16 17:15:00|29625.1|29590.1|29633.4|29598.4|29640.8|29605.8|29624.7|29589.7|12
1655400000000|2022-06-16 17:20:00|29626.4|29591.4|29616.8|29581.8|29626.4|29591.4|29616.3|29581.3|7
1655400300000|2022-06-16 17:25:00|29616.9|29581.9|29604.6|29569.6|29616.9|29581.9|29604.6|29569.6|18
1655400600000|2022-06-16 17:30:00|29604.7|29569.7|29608.4|29573.4|29608.4|29573.4|29603.6|29568.6|21
1655400900000|2022-06-16 17:35:00|29607.4|29572.4|29607|29572|29607.4|29572.4|29607|29572|2
1655401200000|2022-06-16 17:40:00|29601.6|29566.6|29579.2|29544.2|29601.6|29566.6|29576.4|29541.4|23
1655401500000|2022-06-16 17:45:00|29575.4|29540.4|29586.4|29551.4|29592.6|29557.6|29572.2|29537.2|19
1655401800000|2022-06-16 17:50:00|29586.3|29551.3|29590.6|29555.6|29594.8|29559.8|29575.4|29540.4|19
1655402100000|2022-06-16 17:55:00|29591|29556|29598|29563|29598|29563|29591|29556|2
1655402400000|2022-06-16 18:00:00|29608|29573|29630|29595|29630|29595|29608|29573|10
1655403000000|2022-06-16 18:10:00|29628.6|29593.6|29627.7|29592.7|29628.6|29593.6|29627.7|29592.7|2
1655403900000|2022-06-16 18:25:00|29629.1|29594.1|29631.1|29596.1|29631.1|29596.1|29629.1|29594.1|2
1655404500000|2022-06-16 18:35:00|29631.7|29596.7|29631.7|29596.7|29632|29596.7|29631.7|29591|3
1655404800000|2022-06-16 18:40:00|29635.7|29600.7|29633.3|29598.3|29635.7|29600.7|29633.3|29598.3|4
1655425800000|2022-06-17 00:30:00|29687.1|29645.1|29677.5|29635.5|29687.1|29645.1|29668.1|29626.1|14
1655426400000|2022-06-17 00:40:00|29666.1|29624.1|29664.5|29622.5|29666.1|29624.1|29664.5|29622.5|2
1655426700000|2022-06-17 00:45:00|29665.1|29623.1|29661.5|29619.5|29665.1|29623.1|29659|29617|5
1655427000000|2022-06-17 00:50:00|29665.3|29623.3|29657.5|29615.5|29665.3|29623.3|29657.5|29615.5|2
1655427300000|2022-06-17 00:55:00|29665.3|29623.3|29665.3|29623.3|29665.3|29623.3|29665.3|29623.3|1
1655427600000|2022-06-17 01:00:00|29657.5|29615.5|29656.5|29621.5|29657.5|29621.6|29654.5|29615.5|9
1655427900000|2022-06-17 01:05:00|29656.3|29621.3|29677.2|29642.2|29677.2|29642.2|29656.3|29621.3|34
1655428200000|2022-06-17 01:10:00|29680.8|29645.8|29672.5|29637.5|29683.6|29648.6|29672.5|29637.5|22
1655428500000|2022-06-17 01:15:00|29672|29637|29663.5|29643.5|29681.8|29648.9|29663.5|29637|56
1655428800000|2022-06-17 01:20:00|29663.2|29643.2|29640.9|29605.9|29664.6|29644.5|29638.3|29603.3|69
1655429100000|2022-06-17 01:25:00|29641|29606|29607.5|29572.5|29641|29606|29606|29572.5|95
1655429400000|2022-06-17 01:30:00|29606.5|29571.5|29609.3|29589.3|29623.7|29603.7|29606.5|29571.5|132
1655429700000|2022-06-17 01:35:00|29608.8|29588.8|29612.5|29592.5|29618.3|29598.3|29608.8|29588.8|59
1655430000000|2022-06-17 01:40:00|29612|29592|29606.7|29586.7|29612.8|29592.8|29606|29586|47
1655430300000|2022-06-17 01:45:00|29606.8|29586.8|29616.1|29596.1|29618.4|29598.4|29606.7|29586.7|70
1655430600000|2022-06-17 01:50:00|29617.1|29597.1|29608|29588|29617.3|29597.3|29607.5|29587.5|36
1655430900000|2022-06-17 01:55:00|29608.5|29588.5|29613|29593|29617|29593.3|29607.5|29580.6|39
1655431200000|2022-06-17 02:00:00|29612.5|29592.5|29622|29602|29627.4|29607.4|29609|29589|67
1655431500000|2022-06-17 02:05:00|29622.1|29602.1|29637|29617|29644.5|29624.5|29622|29602|56
1655431800000|2022-06-17 02:10:00|29636.5|29616.5|29644|29624|29649.8|29629.8|29636.5|29616.5|47
1655432100000|2022-06-17 02:15:00|29644.1|29624.1|29642|29622|29650.1|29630.1|29642|29622|34
1655432400000|2022-06-17 02:20:00|29642.5|29622.5|29642.5|29622.5|29642.5|29622.5|29637.5|29617.5|21
1655432700000|2022-06-17 02:25:00|29643|29623|29648.1|29628.1|29649.8|29629.8|29643|29623|30
1655433000000|2022-06-17 02:30:00|29647.8|29627.8|29636.5|29616.5|29648.1|29628.1|29636.5|29616.5|54
1655433300000|2022-06-17 02:35:00|29635.5|29615.5|29644.7|29624.7|29651.5|29631.5|29635.5|29615.5|72
1655433600000|2022-06-17 02:40:00|29644.2|29624.2|29671.5|29636.5|29675|29640|29636.7|29616.7|106
1655433900000|2022-06-17 02:45:00|29670|29635|29667.5|29632.5|29674|29639|29663.3|29628.3|49
1655434200000|2022-06-17 02:50:00|29666.5|29631.5|29664|29629|29669.3|29634.3|29658|29623|62
1655434500000|2022-06-17 02:55:00|29664.3|29629.3|29659.5|29624.5|29664.5|29629.5|29641.7|29606.7|92
1655434800000|2022-06-17 03:00:00|29659|29624|29642.5|29607.5|29659|29624|29642.5|29607.5|47
1655435100000|2022-06-17 03:05:00|29642|29607|29645.7|29625.7|29651|29627.3|29641.5|29606.5|49
1655435400000|2022-06-17 03:10:00|29646|29626|29643|29608|29646.7|29626|29636|29607|43
1655435700000|2022-06-17 03:15:00|29642|29607|29627.6|29592.6|29643|29608|29627.6|29592.6|29
1655436000000|2022-06-17 03:20:00|29629.5|29594.5|29633.5|29613.5|29644.9|29613.5|29629.5|29594.5|55
1655436300000|2022-06-17 03:25:00|29631.7|29611.7|29627|29607|29638.8|29611.7|29627|29602.6|14
1655436600000|2022-06-17 03:30:00|29626.5|29606.5|29621|29601|29627.1|29607.1|29621|29601|39
1655436900000|2022-06-17 03:35:00|29621.4|29601.4|29637.5|29617.5|29642.5|29618|29621|29601|35
1655437200000|2022-06-17 03:40:00|29637|29617|29632.5|29612.5|29637.5|29617.5|29632.5|29612.5|18
1655437500000|2022-06-17 03:45:00|29632.4|29612.4|29632.5|29612.5|29633|29613|29627.5|29607.5|17
1655437800000|2022-06-17 03:50:00|29633|29613|29638.1|29618.1|29638.3|29618.3|29630.5|29610.5|27
1655438100000|2022-06-17 03:55:00|29638|29618|29638.3|29618.3|29638.3|29618.3|29637.1|29617.1|21
1655438400000|2022-06-17 04:00:00|29637.8|29617.8|29640.1|29620.1|29640.8|29620.8|29637.8|29617.8|11
1655438700000|2022-06-17 04:05:00|29638.5|29618.5|29637.8|29617.8|29638.5|29618.5|29637.5|29617.5|4
1655439000000|2022-06-17 04:10:00|29638|29618|29630.5|29610.5|29638|29618|29630.5|29610.5|40
1655439300000|2022-06-17 04:15:00|29629.8|29609.8|29626.3|29606.3|29629.8|29609.8|29626|29606|25
1655439600000|2022-06-17 04:20:00|29626.5|29606.5|29635|29600|29635.6|29607.5|29622|29600|33
1655439900000|2022-06-17 04:25:00|29635.6|29600.6|29636.6|29601.6|29638|29611.8|29626.5|29599|29
1655440200000|2022-06-17 04:30:00|29638.6|29603.6|29640|29605|29642|29616.5|29634.5|29603.6|23
1655440500000|2022-06-17 04:35:00|29629.1|29609.1|29621|29586|29629.3|29609.1|29616.7|29586|19
1655440800000|2022-06-17 04:40:00|29621.3|29586.3|29614.5|29594.5|29621.3|29600|29611.5|29586|51
1655441100000|2022-06-17 04:45:00|29615|29595|29614|29579|29615.1|29595.1|29606|29579|32
1655441400000|2022-06-17 04:50:00|29613.6|29578.6|29611.6|29576.6|29615|29580|29611.3|29576.3|12
1655441700000|2022-06-17 04:55:00|29611|29576|29609.8|29574.8|29611|29576|29608.6|29573.6|7
1655442000000|2022-06-17 05:00:00|29609.6|29574.6|29613|29578|29613|29578|29609.6|29574.6|7
1655442300000|2022-06-17 05:05:00|29613.4|29578.4|29613.6|29578.6|29614.3|29579.3|29613.4|29578.4|4
1655442600000|2022-06-17 05:10:00|29614|29579|29624.5|29589.5|29624.5|29589.5|29613.6|29578.6|12
1655442900000|2022-06-17 05:15:00|29623.5|29588.5|29629.6|29594.6|29634|29599|29623.5|29588.5|8
1655443200000|2022-06-17 05:20:00|29630.6|29595.6|29632|29597|29632.3|29604.5|29623.5|29592.5|20
1655443500000|2022-06-17 05:25:00|29632.6|29597.6|29646.6|29611.6|29646.6|29614|29630.5|29597.6|19
1655443800000|2022-06-17 05:30:00|29647.6|29612.6|29646.6|29611.6|29647.6|29612.6|29646.6|29611.6|2
1655444100000|2022-06-17 05:35:00|29645.5|29610.5|29644|29609|29646|29611|29643|29608|6
1655444400000|2022-06-17 05:40:00|29641|29606|29637|29602|29641|29606|29633.7|29598.7|9
1655444700000|2022-06-17 05:45:00|29631.5|29611.5|29631.1|29611.1|29631.5|29611.5|29631.1|29611.1|2
1655445000000|2022-06-17 05:50:00|29637.5|29602.5|29628.1|29608.1|29637.5|29613|29625.7|29602|17
1655445300000|2022-06-17 05:55:00|29628.5|29608.5|29637.5|29602.5|29637.5|29609.5|29628.1|29601.5|11
1655445600000|2022-06-17 06:00:00|29638|29603|29627.5|29607.5|29642.4|29614.5|29627.3|29603|52
1655445900000|2022-06-17 06:05:00|29627.6|29607.6|29605.4|29585.4|29632|29612|29604.3|29578.8|78
1655446200000|2022-06-17 06:10:00|29604.4|29584.4|29583.5|29563.5|29608|29588|29573.3|29542.6|102
1655446500000|2022-06-17 06:15:00|29584.7|29564.7|29593.5|29558.5|29594|29570.2|29582.3|29554|44
1655446800000|2022-06-17 06:20:00|29594.3|29559.3|29611.6|29591.6|29613.5|29593.5|29589|29559.3|62
1655447100000|2022-06-17 06:25:00|29611.5|29591.5|29618|29598|29637.8|29603.7|29611.5|29585.5|55
1655447400000|2022-06-17 06:30:00|29620.5|29600.5|29632.3|29597.3|29638|29612.4|29617.4|29595|64
1655447700000|2022-06-17 06:35:00|29631.8|29596.8|29660|29625|29661.6|29633.1|29624|29596.3|72
1655448000000|2022-06-17 06:40:00|29659.6|29624.6|29656.4|29621.4|29662.8|29627.8|29654|29619|63
1655448300000|2022-06-17 06:45:00|29656.3|29621.3|29673.6|29653.6|29673.6|29653.6|29646.8|29617|97
1655448600000|2022-06-17 06:50:00|29673.9|29653.9|29671.5|29651.5|29676|29656|29665.2|29645.2|87
1655448900000|2022-06-17 06:55:00|29671.6|29651.6|29666.7|29646.7|29672.1|29652.1|29664.2|29644.2|37
1655449200000|2022-06-17 07:00:00|29667.2|29647.2|29680.8|29645.8|29681.1|29659.9|29667.2|29645.8|65
1655449500000|2022-06-17 07:05:00|29681|29646|29673.8|29653.8|29681|29654|29672.5|29644|33
1655449800000|2022-06-17 07:10:00|29673.5|29653.5|29671.5|29651.5|29673.8|29653.8|29670.8|29650.8|28
1655450100000|2022-06-17 07:15:00|29672|29652|29669.4|29649.4|29673|29653|29668.9|29648.9|69
1655450400000|2022-06-17 07:20:00|29671|29651|29661.5|29626.5|29671.5|29651.5|29653.7|29618.7|73
1655450700000|2022-06-17 07:25:00|29663.6|29628.6|29649.5|29614.5|29663.6|29628.6|29649.5|29614.5|26
1655451000000|2022-06-17 07:30:00|29637.8|29617.8|29636.9|29601.9|29648.5|29617.8|29617.1|29596|128
1655451300000|2022-06-17 07:35:00|29631|29611|29635.6|29615.6|29643.8|29619.5|29631|29607|55
1655451600000|2022-06-17 07:40:00|29636.1|29616.1|29642.1|29622.1|29642.6|29622.6|29635.6|29615.6|80
1655451900000|2022-06-17 07:45:00|29641.5|29621.5|29635.5|29615.5|29642.1|29622.1|29635.1|29615.1|76
1655452200000|2022-06-17 07:50:00|29635.1|29615.1|29636.1|29616.1|29636.5|29616.5|29634.3|29614.3|138
1655452500000|2022-06-17 07:55:00|29636.3|29616.3|29635.1|29615.1|29637.1|29617.1|29632.5|29612.5|65
1655452800000|2022-06-17 08:00:00|29635.3|29615.3|29651|29616|29661|29626|29634.9|29614.9|43
1655453100000|2022-06-17 08:05:00|29654|29619|29667.9|29632.9|29678|29643|29640.1|29610.5|71
1655453400000|2022-06-17 08:10:00|29668.5|29633.5|29654|29634|29669.5|29635.5|29652|29627.9|72
1655453700000|2022-06-17 08:15:00|29655|29635|29652.1|29632.1|29655.5|29635.5|29651.5|29631.5|45
1655454000000|2022-06-17 08:20:00|29647.3|29627.3|29665|29630|29675.6|29645|29647.3|29627.3|76
1655454300000|2022-06-17 08:25:00|29661|29626|29666.8|29631.8|29667|29642.5|29657.4|29622.6|27
1655454600000|2022-06-17 08:30:00|29667|29632|29657.2|29637.2|29668|29642.6|29655.5|29630.5|62
1655454900000|2022-06-17 08:35:00|29656.7|29636.7|29661.5|29641.5|29662.2|29642.2|29656.7|29636.7|44
1655455200000|2022-06-17 08:40:00|29662|29642|29650.3|29630.3|29662.2|29642.2|29650.3|29630.3|48
1655455500000|2022-06-17 08:45:00|29650.8|29630.8|29647.7|29612.7|29657|29631|29642|29612.7|64
1655455800000|2022-06-17 08:50:00|29647.2|29612.2|29679.5|29644.5|29679.9|29644.9|29647.2|29612.2|37
1655456100000|2022-06-17 08:55:00|29667.5|29647.5|29661.5|29641.5|29667.5|29647.5|29660.9|29640.9|18
1655456400000|2022-06-17 09:00:00|29661.7|29641.7|29664.9|29629.9|29667.2|29647.2|29658.4|29628.9|32
1655456700000|2022-06-17 09:05:00|29665.9|29630.9|29665.9|29630.9|29665.9|29642.5|29662.5|29630.9|3
1655457000000|2022-06-17 09:10:00|29666.5|29631.5|29670.5|29635.5|29670.9|29635.9|29666.5|29631.5|19
1655457300000|2022-06-17 09:15:00|29670.9|29635.9|29659.9|29639.9|29671.5|29642.1|29659.9|29635.9|5
1655457600000|2022-06-17 09:20:00|29658.5|29638.5|29661.8|29626.8|29678.9|29651.9|29657.1|29626.8|59
1655457900000|2022-06-17 09:25:00|29661.3|29626.3|29661.8|29626.8|29666.8|29631.8|29661.3|29626.3|13
1655458200000|2022-06-17 09:30:00|29662.8|29627.8|29665.2|29630.2|29666.8|29631.8|29662.8|29627.8|11
1655458500000|2022-06-17 09:35:00|29665.3|29630.3|29665.8|29630.8|29670.2|29635.2|29660.1|29625.1|30
1655458800000|2022-06-17 09:40:00|29666.3|29631.3|29664.1|29629.1|29666.3|29631.3|29663.9|29628.9|14
1655459100000|2022-06-17 09:45:00|29664.6|29629.6|29657|29637|29666.6|29637.4|29656.1|29629.4|15
1655459400000|2022-06-17 09:50:00|29657.5|29637.5|29656.9|29636.9|29657.5|29637.5|29656.9|29636.9|3
1655459700000|2022-06-17 09:55:00|29657.4|29637.4|29656.9|29636.9|29657.4|29637.4|29656.9|29636.9|2
1655460000000|2022-06-17 10:00:00|29657.4|29637.4|29666.8|29631.8|29667.1|29637.4|29657.4|29631.1|5
1655460300000|2022-06-17 10:05:00|29666.3|29631.3|29658.8|29638.8|29666.3|29639.3|29649.3|29627.8|41
1655460600000|2022-06-17 10:10:00|29658.3|29638.3|29657.3|29637.3|29662|29642|29650.9|29630.9|36
1655460900000|2022-06-17 10:15:00|29670.5|29635.5|29650.9|29630.9|29670.5|29637.3|29643.1|29623.1|55
1655461200000|2022-06-17 10:20:00|29650.8|29630.8|29648.3|29628.3|29651.3|29631.3|29648.3|29628.3|6
1655461500000|2022-06-17 10:25:00|29648.8|29628.8|29651.8|29631.8|29651.8|29631.8|29648.8|29628.8|13
1655461800000|2022-06-17 10:30:00|29649.8|29629.8|29645.8|29625.8|29649.8|29629.8|29643.8|29623.8|18
1655462100000|2022-06-17 10:35:00|29645.3|29625.3|29646.3|29626.3|29647.8|29627.8|29645|29625|11
1655462400000|2022-06-17 10:40:00|29645.8|29625.8|29636.6|29616.6|29645.8|29625.8|29636.5|29616.5|20
1655462700000|2022-06-17 10:45:00|29636.3|29616.3|29637|29602|29642.1|29616.3|29629|29602|19
1655463000000|2022-06-17 10:50:00|29637.3|29602.3|29642.8|29607.8|29642.8|29607.8|29636.6|29601.6|10
1655463300000|2022-06-17 10:55:00|29643.3|29608.3|29643.3|29608.3|29643.3|29608.3|29643.3|29608.3|1
1655463600000|2022-06-17 11:00:00|29642.8|29607.8|29640.3|29605.3|29642.8|29607.8|29640.3|29605.3|6
1655463900000|2022-06-17 11:05:00|29639.8|29604.8|29628.6|29593.6|29640.3|29605.3|29628.6|29593.6|19
1655464200000|2022-06-17 11:10:00|29630.1|29595.1|29630.1|29595.1|29630.1|29595.1|29629.6|29594.6|7
1655464500000|2022-06-17 11:15:00|29631.3|29596.3|29627.6|29592.6|29633.5|29598.5|29627.6|29592.6|16
1655464800000|2022-06-17 11:20:00|29628.1|29593.1|29629.1|29609.1|29636.3|29609.1|29628.1|29593.1|22
1655465100000|2022-06-17 11:25:00|29629.6|29609.6|29636.6|29601.6|29637.9|29612.5|29629.6|29601.6|5
1655465400000|2022-06-17 11:30:00|29637.1|29602.1|29636.6|29601.6|29637.1|29602.1|29636.6|29601.6|2
1655465700000|2022-06-17 11:35:00|29635.9|29600.9|29636|29601|29636|29601|29635.9|29600.9|2
1655466000000|2022-06-17 11:40:00|29636.5|29601.5|29627.1|29607.1|29637.6|29607.5|29627.1|29601.5|7
1655466300000|2022-06-17 11:45:00|29627.6|29607.6|29627.1|29607.1|29628.3|29608.3|29627.1|29607.1|10
1655466600000|2022-06-17 11:50:00|29627.6|29607.6|29633.1|29613.1|29636.1|29616.1|29626.8|29606.8|56
1655466900000|2022-06-17 11:55:00|29633|29613|29643.5|29608.5|29643.5|29615.1|29627.1|29600|60
1655467200000|2022-06-17 12:00:00|29643|29608|29643.1|29608.1|29643.6|29608.6|29642.6|29607.6|15
1655467500000|2022-06-17 12:05:00|29642.6|29607.6|29648.6|29613.6|29649.9|29614.9|29641.6|29606.6|40
1655468400000|2022-06-17 12:20:00|29644.6|29609.6|29643.9|29608.9|29644.6|29609.6|29639.7|29604.7|7
1655469000000|2022-06-17 12:30:00|29644|29609|29644|29609|29644|29609|29643.9|29608.9|7
1655469300000|2022-06-17 12:35:00|29643.6|29608.6|29644.4|29609.4|29644.4|29609.4|29643.5|29608.5|5
1655469600000|2022-06-17 12:40:00|29646.4|29611.4|29644.4|29609.4|29646.4|29611.4|29644.4|29609.4|2
1655469900000|2022-06-17 12:45:00|29644.1|29609.1|29644.4|29609.4|29644.4|29609.4|29644.1|29609.1|3
1655470200000|2022-06-17 12:50:00|29646.2|29611.2|29643.9|29608.9|29646.2|29619.7|29639.7|29608.9|4
1655470800000|2022-06-17 13:00:00|29643|29608|29642.5|29607.5|29643|29608|29642.5|29607.5|4
1655471100000|2022-06-17 13:05:00|29643|29608|29642|29607|29643|29608|29642|29607|7
1655471400000|2022-06-17 13:10:00|29642.5|29607.5|29645|29610|29645|29610|29642.5|29607.5|7
1655471700000|2022-06-17 13:15:00|29644|29609|29650.5|29615.5|29650.5|29615.5|29642.5|29607.5|8
1655472000000|2022-06-17 13:20:00|29644.5|29624.5|29666.5|29631.5|29666.5|29631.5|29643.7|29608.7|51
1655472300000|2022-06-17 13:25:00|29666.4|29631.4|29666.5|29631.5|29666.5|29631.5|29662.9|29627.9|8
1655472600000|2022-06-17 13:30:00|29666.4|29631.4|29664.5|29629.5|29666.4|29631.4|29664.5|29629.5|7
1655472900000|2022-06-17 13:35:00|29665|29630|29667.4|29632.4|29668.2|29633.2|29653.1|29618.1|41
1655473200000|2022-06-17 13:40:00|29662.5|29627.5|29661.5|29626.5|29666.5|29631.5|29657.9|29622.9|21
1655473500000|2022-06-17 13:45:00|29661|29626|29662.5|29627.5|29662.5|29627.5|29661|29626|2
1655473800000|2022-06-17 13:50:00|29660|29625|29662.5|29627.5|29663|29628|29660|29625|15
1655474100000|2022-06-17 13:55:00|29663|29628|29665.4|29630.4|29667.9|29632.9|29663|29628|19
1655474400000|2022-06-17 14:00:00|29665.9|29630.9|29671.4|29636.4|29671.9|29636.9|29665.4|29630.4|18
1655474700000|2022-06-17 14:05:00|29672.5|29637.5|29676.5|29641.5|29676.5|29641.5|29672.5|29637.5|16
1655475000000|2022-06-17 14:10:00|29673.5|29638.5|29677.5|29642.5|29678.5|29643.5|29671.8|29636.8|7
1655475300000|2022-06-17 14:15:00|29678.5|29643.5|29686.4|29651.4|29690.5|29655.5|29678.5|29643.5|12
1655475600000|2022-06-17 14:20:00|29688.9|29653.9|29698|29663|29705|29670|29687.7|29652.7|47
1655475900000|2022-06-17 14:25:00|29696|29661|29707|29672|29709.5|29674.5|29692.5|29657.5|65
1655476200000|2022-06-17 14:30:00|29707.5|29672.5|29707.5|29687.5|29712.5|29687.5|29705|29670|23
1655476500000|2022-06-17 14:35:00|29708|29688|29719|29684|29739.5|29704.5|29707.5|29675.5|31
1655476800000|2022-06-17 14:40:00|29718.5|29683.5|29716.1|29681.1|29719|29684.5|29704.5|29673.6|33
1655477100000|2022-06-17 14:45:00|29716|29681|29717.1|29682.1|29721.3|29689|29709|29676|29
1655477400000|2022-06-17 14:50:00|29717|29682|29709.8|29674.8|29717.4|29682.4|29707.6|29672.6|27
1655477700000|2022-06-17 14:55:00|29708.8|29673.8|29702.2|29667.2|29708.8|29673.8|29697|29662|38
1655478000000|2022-06-17 15:00:00|29701.7|29666.7|29701.5|29666.5|29701.7|29666.7|29701.2|29666.2|3
1655478300000|2022-06-17 15:05:00|29698.7|29663.7|29695.5|29660.5|29699.7|29664.7|29695.5|29660.5|11
1655478600000|2022-06-17 15:10:00|29695.7|29660.7|29697.7|29662.7|29701.5|29666.5|29695.7|29660.7|18
1655478900000|2022-06-17 15:15:00|29698.2|29663.2|29699.8|29664.8|29699.8|29664.8|29695.5|29660.5|18
1655479200000|2022-06-17 15:20:00|29700|29665|29710|29675|29710.6|29675.6|29700|29665|61
1655479500000|2022-06-17 15:25:00|29709.7|29674.7|29714|29679|29717.9|29682.9|29709.7|29674.7|24
1655479800000|2022-06-17 15:30:00|29713.5|29678.5|29710|29675|29713.5|29678.5|29702.2|29667.2|22
1655480100000|2022-06-17 15:35:00|29709.5|29674.5|29707|29672|29709.5|29674.5|29706.8|29671.8|9
1655480400000|2022-06-17 15:40:00|29706.5|29671.5|29705.7|29670.7|29706.5|29671.5|29704.4|29669.4|7
1655480700000|2022-06-17 15:45:00|29696.4|29661.4|29693|29658|29696.4|29661.4|29689.5|29654.5|14
1655481000000|2022-06-17 15:50:00|29693.5|29658.5|29694|29659|29694|29659|29693.5|29658.5|2
1655481300000|2022-06-17 15:55:00|29693.5|29658.5|29693.5|29658.5|29693.5|29658.5|29693.5|29658.5|1
1655481600000|2022-06-17 16:00:00|29694|29659|29693.5|29658.5|29694|29659|29693.5|29658.5|10
1655481900000|2022-06-17 16:05:00|29694|29659|29695|29660|29695|29660|29693.5|29658.5|4
1655482200000|2022-06-17 16:10:00|29694|29659|29681.6|29646.6|29694|29659|29680.1|29645.1|24
1655482500000|2022-06-17 16:15:00|29685.8|29650.8|29690.5|29655.5|29690.5|29655.5|29684|29649|23
1655483100000|2022-06-17 16:25:00|29690|29655|29688|29653|29690|29655|29687.5|29652.5|8
1655483700000|2022-06-17 16:35:00|29689|29654|29687.5|29652.5|29692|29665|29679.5|29650.5|11
1655484000000|2022-06-17 16:40:00|29688|29653|29680|29645|29690.5|29655.5|29679.5|29644.5|26
1655484300000|2022-06-17 16:45:00|29679.5|29644.5|29675|29640|29680|29654.5|29665.4|29635|27
1655484600000|2022-06-17 16:50:00|29674.5|29639.5|29664.5|29644.5|29675|29648|29662.5|29635|22
1655484900000|2022-06-17 16:55:00|29664|29644|29662.1|29627.1|29672|29644|29658.5|29623.5|12
1655485200000|2022-06-17 17:00:00|29661.6|29626.6|29661.5|29626.5|29662.1|29627.1|29661.1|29626.1|5
1655485500000|2022-06-17 17:05:00|29661.1|29626.1|29653.5|29618.5|29661.1|29626.1|29649|29614|20
1655485800000|2022-06-17 17:10:00|29653.9|29618.9|29654|29619|29654|29619|29653.9|29618.9|2
1655486100000|2022-06-17 17:15:00|29656|29621|29660.5|29625.5|29668|29633|29656|29621|22
1655486400000|2022-06-17 17:20:00|29660|29625|29666.5|29631.5|29670|29635|29657|29622|26
1655486700000|2022-06-17 17:25:00|29667|29632|29666.7|29631.7|29669|29634|29666.7|29631.7|14
1655487000000|2022-06-17 17:30:00|29666.2|29631.2|29666.5|29631.5|29675|29640|29666.1|29631.1|21
1655487300000|2022-06-17 17:35:00|29667|29632|29669|29634|29669.5|29634.5|29667|29632|8
1655487600000|2022-06-17 17:40:00|29664.2|29629.2|29631.7|29596.7|29664.2|29629.2|29629|29594|33
1655487900000|2022-06-17 17:45:00|29632.5|29597.5|29634.7|29599.7|29634.7|29599.7|29632.5|29597.5|5
1655488200000|2022-06-17 17:50:00|29634.9|29599.9|29639.3|29604.3|29644.7|29609.7|29634.7|29599.7|6
1655488500000|2022-06-17 17:55:00|29637.3|29602.3|29637.3|29602.3|29637.3|29602.3|29637.3|29602.3|1
1655488800000|2022-06-17 18:00:00|29635.3|29600.3|29639.6|29604.6|29640|29605|29631.3|29596.3|12
1655489100000|2022-06-17 18:05:00|29639.1|29604.1|29632|29597|29644.5|29609.5|29624.7|29594|39
1655489400000|2022-06-17 18:10:00|29633|29598|29607.3|29572.3|29635|29600|29602.2|29567.2|35
1655489700000|2022-06-17 18:15:00|29608.3|29573.3|29608.3|29573.3|29608.3|29573.3|29608.3|29573.3|1
1655490000000|2022-06-17 18:20:00|29613.3|29578.3|29635.9|29600.9|29637.3|29602.3|29613.3|29578.3|5
1655490300000|2022-06-17 18:25:00|29630.2|29595.2|29628.2|29593.2|29630.2|29595.2|29625.8|29590.8|8
1655490600000|2022-06-17 18:30:00|29627.3|29592.3|29628.2|29593.2|29628.2|29593.2|29625.3|29590.3|8
1655490900000|2022-06-17 18:35:00|29626.2|29591.2|29632.2|29597.2|29635|29600|29624.8|29589.8|23
1655491200000|2022-06-17 18:40:00|29632.1|29597.1|29613.6|29578.6|29632.1|29597.1|29609.9|29574.9|31
1655491500000|2022-06-17 18:45:00|29613.8|29578.8|29623.3|29588.3|29625|29590|29612.8|29577.8|34
1655491800000|2022-06-17 18:50:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1655492100000|2022-06-17 18:55:00|29622.8|29587.8|29621.9|29586.9|29622.8|29587.8|29621.9|29586.9|2
1655492400000|2022-06-17 19:00:00|29622.5|29587.5|29620.1|29585.1|29622.5|29587.5|29619.1|29584.1|9
1655493000000|2022-06-17 19:10:00|29620.9|29585.9|29631.1|29596.1|29631.1|29596.1|29620.9|29585.9|5
1655493300000|2022-06-17 19:15:00|29627.9|29592.9|29618.5|29583.5|29631.1|29596.1|29616.5|29581.5|26
1655493600000|2022-06-17 19:20:00|29616.5|29581.5|29613|29578|29616.5|29581.5|29610.5|29575.5|15
1655493900000|2022-06-17 19:25:00|29612.5|29577.5|29615|29580|29616|29581|29612.5|29577.5|10
1655494200000|2022-06-17 19:30:00|29617.6|29582.6|29620.7|29585.7|29620.7|29585.7|29617.6|29582.6|3
1655494500000|2022-06-17 19:35:00|29621.2|29586.2|29634.7|29599.7|29634.7|29599.7|29621.2|29586.2|9
1655494800000|2022-06-17 19:40:00|29628.4|29593.4|29635.2|29600.2|29635.2|29600.2|29628.3|29593.3|3
1655495100000|2022-06-17 19:45:00|29635.7|29600.7|29635.7|29600.7|29635.7|29600.7|29635.7|29600.7|1
1655495700000|2022-06-17 19:55:00|29635.2|29600.2|29627.4|29592.4|29635.2|29600.2|29625.4|29590.4|8
1655685000000|2022-06-20 00:30:00|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|29669.3|29627.3|1
1655686800000|2022-06-20 01:00:00|29652|29610|29673.6|29632.6|29677.5|29635.5|29652|29610|30
1655687100000|2022-06-20 01:05:00|29671.6|29634.6|29670|29635|29671.6|29635.5|29670|29634.6|12
1655687400000|2022-06-20 01:10:00|29670.5|29635.5|29655|29620|29670.5|29635.5|29654.5|29619.5|15
1655687700000|2022-06-20 01:15:00|29655.5|29620.5|29660|29625|29660.5|29625.5|29655|29620|13
1655688000000|2022-06-20 01:20:00|29659.5|29624.5|29672.1|29637.1|29672.5|29641.5|29659.5|29624.5|31
1655688300000|2022-06-20 01:25:00|29672.6|29637.6|29666.5|29631.5|29672.9|29642.1|29662.1|29631.5|31
1655688600000|2022-06-20 01:30:00|29667|29632|29670.3|29635.3|29671.3|29641.8|29661.8|29632|17
1655688900000|2022-06-20 01:35:00|29670.6|29635.6|29676.4|29656.4|29676.4|29656.4|29659.5|29635.6|72
1655689200000|2022-06-20 01:40:00|29676.6|29656.6|29675.5|29655.5|29677.4|29657.4|29671.5|29651.5|47
1655689500000|2022-06-20 01:45:00|29674|29654|29672.1|29652.1|29682|29657.1|29670.4|29647|51
1655689800000|2022-06-20 01:50:00|29673.1|29653.1|29674.1|29654.1|29682|29658.5|29673.1|29647|20
1655690100000|2022-06-20 01:55:00|29682|29647|29681.7|29661.7|29682|29661.7|29672.1|29647|41
1655690400000|2022-06-20 02:00:00|29682.1|29662.1|29690.5|29670.5|29690.7|29670.7|29681.1|29661.1|69
1655690700000|2022-06-20 02:05:00|29689.1|29669.1|29689|29669|29697.1|29677.1|29688.7|29668.7|51
1655691000000|2022-06-20 02:10:00|29688.5|29668.5|29690|29670|29690.5|29670.5|29684|29664|49
1655691300000|2022-06-20 02:15:00|29690.5|29670.5|29688|29668|29696|29672.5|29688|29660.5|25
1655691600000|2022-06-20 02:20:00|29689|29669|29688.5|29668.5|29689.6|29669.6|29687.7|29667.7|19
1655691900000|2022-06-20 02:25:00|29688|29668|29693.5|29673.5|29696.5|29676.5|29687.5|29667.5|44
1655692200000|2022-06-20 02:30:00|29693|29673|29692.1|29672.1|29694|29674|29688.1|29668.1|58
1655692500000|2022-06-20 02:35:00|29692.5|29672.5|29663.3|29643.3|29692.5|29672.5|29662.8|29642.8|40
1655692800000|2022-06-20 02:40:00|29662.3|29642.3|29660|29640|29671.2|29642.8|29648.2|29613.2|80
1655693100000|2022-06-20 02:45:00|29660.1|29640.1|29658.7|29638.7|29664.1|29640.1|29654.5|29629.1|36
1655693400000|2022-06-20 02:50:00|29658.2|29638.2|29642|29607|29658.7|29638.7|29620.6|29591.3|89
1655693700000|2022-06-20 02:55:00|29641.8|29606.8|29642.5|29607.5|29642.5|29617.4|29627.5|29602|48
1655694000000|2022-06-20 03:00:00|29642.4|29607.4|29619.7|29599.7|29642.5|29608.1|29618|29592.5|24
1655694300000|2022-06-20 03:05:00|29619.5|29599.5|29612.1|29592.1|29626|29599.7|29609.5|29580|45
1655694600000|2022-06-20 03:10:00|29619.7|29584.7|29607.2|29587.2|29622|29597.5|29607.2|29584.7|22
1655694900000|2022-06-20 03:15:00|29607|29587|29588.5|29568.5|29607|29587|29587.2|29567.2|47
1655695200000|2022-06-20 03:20:00|29588.1|29568.1|29609.5|29589.5|29617.6|29589.5|29588.1|29568.1|37
1655695500000|2022-06-20 03:25:00|29609|29589|29621.1|29601.1|29629.7|29609.7|29609|29588.4|55
1655695800000|2022-06-20 03:30:00|29622.8|29602.8|29618.1|29598.1|29622.8|29602.8|29617.1|29597.1|70
1655696100000|2022-06-20 03:35:00|29617.1|29597.1|29603|29583|29618.6|29598.1|29599.2|29573|76
1655696400000|2022-06-20 03:40:00|29603.1|29583.1|29616.5|29596.5|29618.5|29598.5|29601.1|29577|76
1655696700000|2022-06-20 03:45:00|29614.5|29594.5|29623.5|29603.5|29624.1|29604.1|29614.5|29594.5|16
1655697000000|2022-06-20 03:50:00|29622.1|29602.1|29612.1|29592.1|29622.1|29602.1|29610.5|29590.5|16
1655697300000|2022-06-20 03:55:00|29609.1|29589.1|29602.5|29582.5|29612.2|29590.5|29602.5|29577.2|17
1655697600000|2022-06-20 04:00:00|29604.4|29584.4|29614.5|29579.5|29615.6|29589.1|29604.4|29579.5|16
1655697900000|2022-06-20 04:05:00|29614.7|29579.7|29610.1|29590.1|29615.6|29591.1|29607.5|29579.5|33
1655698200000|2022-06-20 04:10:00|29609.5|29589.5|29610.1|29590.1|29610.1|29590.1|29609.5|29589.5|6
1655698500000|2022-06-20 04:15:00|29609.5|29589.5|29610.1|29590.1|29610.5|29590.5|29609.5|29589.5|4
1655698800000|2022-06-20 04:20:00|29610.5|29590.5|29611.4|29591.4|29611.5|29591.5|29610.5|29590.5|4
1655699100000|2022-06-20 04:25:00|29611.5|29591.5|29605.3|29570.3|29611.5|29591.5|29597.8|29570.3|20
1655699400000|2022-06-20 04:30:00|29604|29569|29597.1|29577.1|29605.8|29577.9|29597.1|29568.6|5
1655700600000|2022-06-20 04:50:00|29603.6|29568.6|29611|29576|29611.6|29582.1|29592.5|29567.6|17
1655700900000|2022-06-20 04:55:00|29612|29577|29612|29577|29612|29577|29611.6|29576.6|3
1655701200000|2022-06-20 05:00:00|29611.6|29576.6|29616|29581|29625.8|29592|29602.5|29576.6|32
1655701500000|2022-06-20 05:05:00|29616.6|29581.6|29616.6|29581.6|29616.6|29581.6|29616.6|29581.6|1
1655701800000|2022-06-20 05:10:00|29618.6|29583.6|29616|29581|29619|29584|29616|29581|4
1655702400000|2022-06-20 05:20:00|29616.6|29581.6|29616.7|29581.7|29616.7|29581.7|29615.6|29580.6|8
1655702700000|2022-06-20 05:25:00|29615.7|29580.7|29621.1|29586.1|29623.2|29588.4|29607.9|29580.1|13
1655703000000|2022-06-20 05:30:00|29622|29587|29640|29605|29643.6|29610.5|29620.1|29587|28
1655703300000|2022-06-20 05:35:00|29633.2|29598.2|29628.1|29608.1|29633.2|29608.1|29627.5|29598.2|3
1655703600000|2022-06-20 05:40:00|29627.1|29607.1|29626.5|29606.5|29628.1|29608.1|29624.5|29604.5|9
1655703900000|2022-06-20 05:45:00|29627.5|29607.5|29623.1|29603.1|29627.5|29607.5|29620.4|29600.4|9
1655704200000|2022-06-20 05:50:00|29623.5|29603.5|29621.1|29601.1|29623.5|29603.5|29621.1|29601.1|3
1655704500000|2022-06-20 05:55:00|29623.5|29603.5|29634.5|29614.5|29635|29615|29623.5|29603.5|13
1655704800000|2022-06-20 06:00:00|29634|29614|29646|29626|29648.3|29628.3|29633.5|29613.5|21
1655705100000|2022-06-20 06:05:00|29646.1|29626.1|29643.5|29623.5|29647.5|29627.5|29642.1|29622.1|41
1655705400000|2022-06-20 06:10:00|29643.7|29623.7|29662.6|29627.6|29671.6|29636.6|29643.5|29623.5|27
1655705700000|2022-06-20 06:15:00|29661.4|29626.4|29658.4|29623.4|29661.4|29626.4|29658.4|29623.4|4
1655706000000|2022-06-20 06:20:00|29658.6|29623.6|29659.6|29624.6|29659.6|29624.6|29658.6|29623.6|2
1655706600000|2022-06-20 06:30:00|29662.6|29627.6|29662.6|29627.6|29662.6|29627.6|29662.6|29627.6|1
1655706900000|2022-06-20 06:35:00|29660.6|29625.6|29642.9|29622.9|29661.9|29628.7|29638.7|29608.5|31
1655707200000|2022-06-20 06:40:00|29642.8|29622.8|29617.7|29597.7|29649|29623.3|29611.8|29589.2|43
1655707500000|2022-06-20 06:45:00|29617.8|29597.8|29626.8|29606.8|29632.8|29610.8|29615.6|29595.6|43
1655707800000|2022-06-20 06:50:00|29626.7|29606.7|29628.2|29608.2|29628.5|29608.5|29626.7|29606.7|14
1655708100000|2022-06-20 06:55:00|29628.8|29608.8|29633.2|29613.2|29633.2|29613.2|29628.8|29608.8|3
1655708400000|2022-06-20 07:00:00|29633.1|29613.1|29628.5|29608.5|29633.5|29613.5|29628.5|29608.5|13
1655708700000|2022-06-20 07:05:00|29629.5|29609.5|29633|29613|29634.5|29614.5|29629.5|29609.5|12
1655709000000|2022-06-20 07:10:00|29633.5|29613.5|29633.3|29613.3|29634|29614|29630.1|29610.1|11
1655709300000|2022-06-20 07:15:00|29634.5|29614.5|29634.1|29614.1|29635.4|29615.4|29633|29613|34
1655709600000|2022-06-20 07:20:00|29635.5|29615.5|29634.1|29614.1|29635.5|29615.5|29634.1|29614.1|2
1655709900000|2022-06-20 07:25:00|29633.5|29613.5|29630|29610|29633.5|29613.5|29630|29610|10
1655710200000|2022-06-20 07:30:00|29630.1|29610.1|29628|29608|29630.8|29610.8|29628|29608|8
1655710500000|2022-06-20 07:35:00|29629|29609|29628.2|29608.2|29629.2|29609.2|29628|29608|14
1655710800000|2022-06-20 07:40:00|29628.5|29608.5|29630.6|29610.6|29633|29613|29627.5|29607.5|19
1655711100000|2022-06-20 07:45:00|29630.7|29610.7|29632.5|29612.5|29634|29614|29630.2|29610.2|17
1655711400000|2022-06-20 07:50:00|29633.5|29613.5|29633|29613|29635.5|29615.5|29632.5|29612.5|10
1655711700000|2022-06-20 07:55:00|29633.5|29613.5|29626.5|29606.5|29639.1|29618|29626.5|29604.1|26
1655712000000|2022-06-20 08:00:00|29626.7|29606.7|29627.5|29607.5|29628.5|29608.5|29625.3|29605.3|10
1655712300000|2022-06-20 08:05:00|29627.8|29607.8|29633|29613|29633|29613|29627.8|29607.8|6
1655712600000|2022-06-20 08:10:00|29632.5|29612.5|29628|29608|29632.5|29612.5|29628|29608|2
1655712900000|2022-06-20 08:15:00|29627.5|29607.5|29628.5|29608.5|29629|29609|29626.6|29606.6|6
1655713200000|2022-06-20 08:20:00|29627.5|29607.5|29627.5|29607.5|29628|29608|29627.5|29607.5|7
1655713500000|2022-06-20 08:25:00|29628.5|29608.5|29621.6|29586.6|29629|29609|29615.6|29580.6|29
1655713800000|2022-06-20 08:30:00|29621.5|29586.5|29616.1|29596.1|29631|29597.5|29616.1|29586.5|14
1655714100000|2022-06-20 08:35:00|29617.5|29597.5|29628|29593|29631.7|29601.1|29617.5|29593|18
1655714400000|2022-06-20 08:40:00|29628.6|29593.6|29628|29593|29628.6|29599.5|29619.5|29593|3
1655714700000|2022-06-20 08:45:00|29631.6|29596.6|29631.5|29596.5|29633|29598|29631|29596|18
1655715000000|2022-06-20 08:50:00|29632|29597|29634.7|29614.7|29640|29614.7|29624.7|29596.5|22
1655715300000|2022-06-20 08:55:00|29634.2|29614.2|29635.6|29600.6|29638|29614.2|29629.7|29600|8
1655715600000|2022-06-20 09:00:00|29638|29603|29640|29605|29641|29606|29638|29603|4
1655715900000|2022-06-20 09:05:00|29640.7|29605.7|29647.6|29612.6|29647.6|29612.6|29640.7|29605.7|6
1655716200000|2022-06-20 09:10:00|29647.5|29612.5|29638.5|29618.5|29647.5|29619|29638.5|29609.5|11
1655716800000|2022-06-20 09:20:00|29639|29619|29633.5|29598.5|29639|29619|29632.5|29597.5|24
1655717100000|2022-06-20 09:25:00|29634|29599|29624.4|29589.4|29635.2|29600.2|29617.5|29588.6|18
1655717400000|2022-06-20 09:30:00|29624.8|29589.8|29630|29595|29634.7|29603.9|29623.9|29589.8|13
1655717700000|2022-06-20 09:35:00|29622.5|29602.5|29628.6|29593.6|29632|29603.5|29621.5|29593|15
1655718000000|2022-06-20 09:40:00|29630.2|29595.2|29628|29593|29630.2|29595.2|29628|29593|2
1655718300000|2022-06-20 09:45:00|29628.1|29593.1|29624.1|29604.1|29628.1|29605.1|29621.5|29593.1|7
1655718600000|2022-06-20 09:50:00|29624.6|29604.6|29625.1|29605.1|29625.4|29605.4|29624.6|29604.6|3
1655718900000|2022-06-20 09:55:00|29622.6|29602.6|29630.1|29595.1|29630.1|29602.6|29622.1|29594.6|5
1655719200000|2022-06-20 10:00:00|29629.6|29594.6|29616.9|29581.9|29629.6|29594.6|29615.9|29580.9|21
1655719500000|2022-06-20 10:05:00|29616.8|29581.8|29602.6|29567.6|29617.1|29592.2|29602.1|29567.1|15
1655719800000|2022-06-20 10:10:00|29605.2|29570.2|29604.1|29569.1|29608.5|29573.5|29603.6|29568.6|13
1655720100000|2022-06-20 10:15:00|29605.1|29570.1|29603.6|29583.6|29609.4|29583.6|29602.1|29570.1|19
1655720400000|2022-06-20 10:20:00|29604.4|29584.4|29615.2|29580.2|29618.9|29588.4|29598.6|29576.6|24
1655720700000|2022-06-20 10:25:00|29614.7|29579.7|29615.3|29580.3|29616.4|29581.4|29607.4|29572.4|12
1655721000000|2022-06-20 10:30:00|29614.8|29579.8|29621|29586|29627|29592|29614.3|29579.3|22
1655721600000|2022-06-20 10:40:00|29620.9|29584.2|29609.3|29574.3|29620.9|29584.2|29607.3|29572.3|9
1655721900000|2022-06-20 10:45:00|29609.8|29574.8|29607.4|29572.4|29609.8|29574.8|29607.4|29572.4|4
1655722200000|2022-06-20 10:50:00|29600.9|29580.9|29612.1|29577.1|29612.4|29580.9|29600.9|29576.4|9
1655722800000|2022-06-20 11:00:00|29613.4|29578.4|29613.5|29578.5|29614|29579|29613.4|29578.4|4
1655723100000|2022-06-20 11:05:00|29615|29580|29639|29604|29640|29605|29615|29580|51
1655723400000|2022-06-20 11:10:00|29639.4|29604.4|29638.8|29602|29639.4|29604.4|29638.8|29602|6
1655723700000|2022-06-20 11:15:00|29633.5|29601|29633|29598|29633.5|29603|29633|29598|7
1655724000000|2022-06-20 11:20:00|29632.5|29597.5|29634.4|29599.4|29637|29602|29632.5|29597.5|4
1655724300000|2022-06-20 11:25:00|29637|29602|29623.1|29588.1|29637|29602|29622.6|29587.6|8
1655724600000|2022-06-20 11:30:00|29623.6|29588.6|29624.6|29589.6|29624.6|29589.6|29623.6|29588.6|3
1655724900000|2022-06-20 11:35:00|29624.3|29589.3|29624.6|29589.6|29624.6|29589.6|29624.3|29589.3|2
1655725200000|2022-06-20 11:40:00|29624.1|29589.1|29624.6|29589.6|29624.6|29589.6|29624.1|29589.1|4
1655725500000|2022-06-20 11:45:00|29624.1|29589.1|29624.1|29589.1|29624.1|29589.1|29624.1|29589.1|1
1655725800000|2022-06-20 11:50:00|29624.6|29589.6|29624.6|29589.6|29624.6|29589.6|29624.3|29589.3|5
1655726400000|2022-06-20 12:00:00|29624.3|29589.3|29624.1|29589.1|29624.6|29589.6|29624.1|29589.1|3
1655726700000|2022-06-20 12:05:00|29622.6|29587.6|29621|29586|29622.6|29595|29608|29580.4|29
1655727000000|2022-06-20 12:10:00|29620.5|29585.5|29614|29579|29620.5|29585.5|29613.5|29578.5|12
1655727300000|2022-06-20 12:15:00|29607|29587|29617.5|29582.5|29617.5|29590|29607|29582|14
1655727600000|2022-06-20 12:20:00|29617|29582|29621.7|29586.7|29622.5|29587.5|29617|29582|20
1655727900000|2022-06-20 12:25:00|29620.9|29585.9|29620.9|29585.9|29622.2|29587.2|29620.9|29585.9|3
1655728200000|2022-06-20 12:30:00|29620.4|29585.4|29620.9|29585.9|29620.9|29585.9|29620.4|29585.4|2
1655728500000|2022-06-20 12:35:00|29619.4|29584.4|29614.9|29579.9|29619.4|29584.4|29601.6|29573.6|19
1655728800000|2022-06-20 12:40:00|29615.4|29580.4|29614.9|29579.9|29615.4|29580.4|29614.9|29579.9|2
1655729100000|2022-06-20 12:45:00|29614.5|29579.5|29606.5|29586.5|29614.5|29587.4|29606.5|29579.3|7
1655729400000|2022-06-20 12:50:00|29606|29586|29612|29577|29612|29586|29604.5|29576.5|7
1655729700000|2022-06-20 12:55:00|29612.5|29577.5|29612.5|29577.5|29613.5|29578.5|29612.5|29577.5|11
1655730000000|2022-06-20 13:00:00|29613|29578|29612.6|29577.6|29613|29578|29607.4|29572.4|10
1655730300000|2022-06-20 13:05:00|29612.3|29577.3|29615|29580|29619.7|29584.7|29612.3|29577.3|12
1655730600000|2022-06-20 13:10:00|29614.5|29579.5|29622.8|29587.8|29633.5|29598.5|29608.3|29579.5|22
1655730900000|2022-06-20 13:15:00|29623.3|29588.3|29612.5|29592.5|29625|29593.5|29612.5|29588.3|18
1655731200000|2022-06-20 13:20:00|29619.9|29584.9|29612.8|29592.8|29619.9|29592.8|29612.2|29584.2|4
1655731500000|2022-06-20 13:25:00|29612.5|29592.5|29612.5|29592.5|29612.8|29592.8|29612.5|29592.5|3
1655732100000|2022-06-20 13:35:00|29613|29593|29608|29588|29613|29593|29608|29588|4
1655732400000|2022-06-20 13:40:00|29607.5|29587.5|29607.8|29587.8|29608.3|29588.3|29607.5|29587.5|6
1655732700000|2022-06-20 13:45:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1655733600000|2022-06-20 14:00:00|29608|29588|29608|29588|29608|29588|29608|29588|1
1655733900000|2022-06-20 14:05:00|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|29607.5|29587.5|1
1655734800000|2022-06-20 14:20:00|29606.7|29586.7|29601.3|29581.3|29606.7|29586.7|29600.5|29580.5|4
1655735100000|2022-06-20 14:25:00|29601.4|29581.4|29600.5|29580.5|29601.4|29581.4|29600.5|29580.5|3
1655735400000|2022-06-20 14:30:00|29600.9|29580.9|29601|29581|29602.5|29582.5|29600.5|29580.5|10
1655735700000|2022-06-20 14:35:00|29600.5|29580.5|29611.6|29576.6|29617.4|29590|29600.5|29576.6|22
1655736000000|2022-06-20 14:40:00|29611.5|29576.5|29617|29582|29619.5|29590|29604|29576|25
1655736300000|2022-06-20 14:45:00|29617.5|29582.5|29608|29573|29617.5|29582.5|29608|29573|10
1655736600000|2022-06-20 14:50:00|29608.3|29573.3|29613.2|29578.2|29613.2|29581|29601|29572.5|16
1655736900000|2022-06-20 14:55:00|29613.5|29578.5|29610.5|29575.5|29613.5|29578.5|29610.5|29575.5|4
1655737200000|2022-06-20 15:00:00|29611|29576|29611|29576|29611|29576|29611|29576|1
1655737500000|2022-06-20 15:05:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|4
1655737800000|2022-06-20 15:10:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|2
1655738100000|2022-06-20 15:15:00|29611.3|29576.3|29611.3|29576.3|29611.3|29576.3|29611.3|29576.3|1
1655739300000|2022-06-20 15:35:00|29611|29576|29611|29576|29611.3|29576.3|29611|29576|5
1655739900000|2022-06-20 15:45:00|29611.3|29576.3|29611|29576|29611.3|29576.3|29611|29576|4
1655740200000|2022-06-20 15:50:00|29610.5|29575.5|29609.5|29574.5|29610.5|29575.5|29609.5|29574.5|3
1655740500000|2022-06-20 15:55:00|29609|29574|29608.5|29573.5|29612|29577|29607|29572|14
1655740800000|2022-06-20 16:00:00|29609|29574|29609.5|29574.5|29611|29576|29608|29573|19
1655741100000|2022-06-20 16:05:00|29610|29575|29609|29574|29610|29575|29608|29573|14
1655741400000|2022-06-20 16:10:00|29609.5|29574.5|29598.5|29563.5|29609.5|29577|29596.5|29563.5|16
1655741700000|2022-06-20 16:15:00|29599.5|29564.5|29602|29567|29602.5|29567.5|29598|29563|19
1655742000000|2022-06-20 16:20:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1655744100000|2022-06-20 16:55:00|29603|29568|29597.5|29577.5|29605.5|29578|29597.5|29568|14
1655745000000|2022-06-20 17:10:00|29598|29578|29598|29578|29598|29578|29598|29578|1
1655746200000|2022-06-20 17:30:00|29597.5|29577.5|29597.5|29577.5|29598|29578|29597.5|29577.5|5
1655747100000|2022-06-20 17:45:00|29597|29577|29597.5|29577.5|29597.5|29577.5|29597|29577|2
1655748000000|2022-06-20 18:00:00|29597|29577|29599.5|29579.5|29599.5|29579.5|29596.5|29576.5|4
1655748300000|2022-06-20 18:05:00|29600|29580|29607.5|29572.5|29608|29580|29600|29572|5
1655748600000|2022-06-20 18:10:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655749800000|2022-06-20 18:30:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655750400000|2022-06-20 18:40:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|4
1655750700000|2022-06-20 18:45:00|29608|29573|29607.5|29572.5|29608.5|29573.5|29607.5|29572.5|12
1655751300000|2022-06-20 18:55:00|29608|29573|29610.5|29575.5|29611.5|29586|29604|29573|15
1655771400000|2022-06-21 00:30:00|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|29621.5|29579.5|1
1655773200000|2022-06-21 01:00:00|29613.5|29572.6|29584.5|29549.5|29620|29585|29584.5|29549.5|52
1655773500000|2022-06-21 01:05:00|29584|29549|29548.5|29513.5|29584|29549|29548.5|29513.5|69
1655773800000|2022-06-21 01:10:00|29548|29513|29567|29532|29570|29535|29534.5|29499.5|46
1655774100000|2022-06-21 01:15:00|29567.5|29532.5|29565|29545|29575.2|29553|29557.5|29526.5|59
1655774400000|2022-06-21 01:20:00|29564.5|29544.5|29564.8|29529.8|29565.6|29544.5|29545.8|29517|66
1655774700000|2022-06-21 01:25:00|29552.8|29532.8|29565.8|29545.8|29566.8|29546.8|29552.5|29532.5|55
1655775000000|2022-06-21 01:30:00|29565.7|29545.7|29572.8|29552.8|29585.8|29565.8|29565.4|29545.4|92
1655775300000|2022-06-21 01:35:00|29570.3|29550.3|29579.1|29559.1|29581.1|29561.1|29567.3|29547.3|54
1655775600000|2022-06-21 01:40:00|29578.3|29558.3|29571.5|29551.5|29582.6|29559.1|29571.5|29546.6|24
1655775900000|2022-06-21 01:45:00|29571.8|29551.8|29586.1|29566.1|29600.6|29567.5|29571.8|29551.8|32
1655776200000|2022-06-21 01:50:00|29588.1|29568.1|29582.5|29562.5|29588.1|29568.1|29582.5|29562.5|3
1655776500000|2022-06-21 01:55:00|29583.5|29563.5|29589.3|29569.3|29589.5|29569.5|29582.5|29562.5|36
1655776800000|2022-06-21 02:00:00|29588.8|29568.8|29576.8|29556.8|29591.8|29571.8|29576|29556|49
1655777100000|2022-06-21 02:05:00|29576.3|29556.3|29572.3|29552.3|29579.3|29559.3|29565.1|29545.1|59
1655777400000|2022-06-21 02:10:00|29572.5|29552.5|29582.5|29562.5|29584.3|29564.3|29572.5|29552.5|80
1655777700000|2022-06-21 02:15:00|29582.2|29562.2|29593.8|29573.8|29593.8|29573.8|29581.8|29561.8|53
1655778000000|2022-06-21 02:20:00|29594.5|29574.5|29581.8|29561.8|29601.2|29581.2|29581.8|29561.8|79
1655778300000|2022-06-21 02:25:00|29581.9|29561.9|29582.5|29562.5|29584.3|29564.3|29581.9|29561.9|14
1655778600000|2022-06-21 02:30:00|29582.2|29562.2|29567.4|29547.4|29582.5|29562.5|29567.3|29538.8|44
1655778900000|2022-06-21 02:35:00|29567.5|29547.5|29569.8|29549.8|29574.3|29554.3|29567.5|29547.5|24
1655779200000|2022-06-21 02:40:00|29573.1|29553.1|29582.5|29562.5|29587.5|29567.5|29573.1|29553.1|33
1655779500000|2022-06-21 02:45:00|29582.8|29562.8|29582.5|29562.5|29587.5|29567.5|29582.5|29562.5|10
1655779800000|2022-06-21 02:50:00|29582.8|29562.8|29582.8|29562.8|29582.8|29562.8|29582.6|29562.6|3
1655780100000|2022-06-21 02:55:00|29582.5|29562.5|29572|29552|29587.5|29567.5|29570|29550|40
1655780400000|2022-06-21 03:00:00|29572.5|29552.5|29556|29536|29572.5|29552.5|29556|29527|54
1655780700000|2022-06-21 03:05:00|29555.5|29535.5|29558.3|29538.3|29565.5|29540.5|29555|29528.5|34
1655781000000|2022-06-21 03:10:00|29559.3|29539.3|29556.1|29536.1|29562.5|29542.5|29554.5|29534.5|22
1655781300000|2022-06-21 03:15:00|29556.3|29536.3|29556.3|29536.3|29556.3|29536.3|29554.1|29534.1|19
1655781600000|2022-06-21 03:20:00|29556.1|29536.1|29559.9|29539.9|29559.9|29539.9|29553.5|29533.5|25
1655781900000|2022-06-21 03:25:00|29560|29540|29558.5|29538.5|29560|29540|29558.5|29538.5|19
1655782200000|2022-06-21 03:30:00|29558.8|29538.8|29556.5|29536.5|29559.7|29539.7|29556.5|29536.5|9
1655782500000|2022-06-21 03:35:00|29557.1|29537.1|29564|29544|29564.3|29544.3|29557.1|29537.1|14
1655782800000|2022-06-21 03:40:00|29563.5|29543.5|29563.2|29543.2|29572|29552|29561.7|29541.7|41
1655783100000|2022-06-21 03:45:00|29562.7|29542.7|29563|29543|29563.2|29543.2|29562.5|29542.5|5
1655783400000|2022-06-21 03:50:00|29563.2|29543.2|29563.2|29543.2|29564|29544|29562.7|29542.7|16
1655784000000|2022-06-21 04:00:00|29563|29543|29561.3|29541.3|29563|29543|29557.5|29537.5|33
1655784300000|2022-06-21 04:05:00|29561.5|29541.5|29558.5|29538.5|29561.5|29541.5|29558.5|29538.5|2
1655784600000|2022-06-21 04:10:00|29558.8|29538.8|29558.5|29538.5|29558.8|29538.8|29558.5|29538.5|4
1655784900000|2022-06-21 04:15:00|29558.8|29538.8|29557.3|29537.3|29559.7|29539.7|29554.8|29534.8|18
1655785200000|2022-06-21 04:20:00|29557.8|29537.8|29557.8|29537.8|29557.8|29537.8|29557.3|29537.3|15
1655785500000|2022-06-21 04:25:00|29557.3|29537.3|29559.3|29539.3|29559.9|29539.9|29557.3|29537.3|10
1655785800000|2022-06-21 04:30:00|29559.9|29539.9|29564.3|29544.3|29564.3|29544.3|29559.3|29539.3|9
1655786100000|2022-06-21 04:35:00|29563.8|29543.8|29559.1|29539.1|29566.3|29546.3|29559.1|29539.1|36
1655786400000|2022-06-21 04:40:00|29558.5|29538.5|29558.5|29538.5|29563.5|29543.5|29558.5|29538.5|12
1655786700000|2022-06-21 04:45:00|29561.3|29541.3|29562.7|29542.7|29563.2|29543.2|29561.3|29541.3|9
1655787000000|2022-06-21 04:50:00|29563.2|29543.2|29562.7|29542.7|29563.8|29543.8|29562|29542|17
1655787300000|2022-06-21 04:55:00|29563.2|29543.2|29566.5|29546.5|29567.9|29547.9|29563.2|29543.2|18
1655787600000|2022-06-21 05:00:00|29566.1|29546.1|29568.5|29548.5|29568.5|29548.5|29564.1|29544.1|30
1655787900000|2022-06-21 05:05:00|29568.8|29548.8|29568.8|29548.8|29570.9|29550.9|29568.8|29548.8|20
1655788200000|2022-06-21 05:10:00|29569|29549|29574.2|29554.2|29583|29561.5|29568.8|29547|16
1655788500000|2022-06-21 05:15:00|29574.1|29554.1|29573.8|29553.8|29574.9|29554.9|29573.8|29553.8|14
1655788800000|2022-06-21 05:20:00|29574.7|29554.7|29568.8|29548.8|29574.9|29554.9|29568.8|29548.8|8
1655789100000|2022-06-21 05:25:00|29569.3|29549.3|29574.3|29554.3|29574.3|29554.3|29569.3|29549.3|6
1655789400000|2022-06-21 05:30:00|29574.9|29554.9|29574.2|29554.2|29582.3|29562.3|29574.2|29554.2|29
1655789700000|2022-06-21 05:35:00|29573.7|29553.7|29574.7|29554.7|29576.6|29556.6|29573.7|29553.7|47
1655790000000|2022-06-21 05:40:00|29575.7|29555.7|29580.4|29560.4|29580.4|29560.4|29574.2|29554.2|33
1655790300000|2022-06-21 05:45:00|29578.5|29558.5|29603.5|29583.5|29605.7|29585.7|29578.5|29558.5|74
1655790600000|2022-06-21 05:50:00|29604.2|29584.2|29599.2|29579.2|29604.2|29584.2|29593.7|29573.7|41
1655790900000|2022-06-21 05:55:00|29598.8|29578.8|29599.5|29564.5|29600|29579.1|29592|29564.5|44
1655791200000|2022-06-21 06:00:00|29598|29563|29596.2|29576.2|29605.2|29576.2|29580.8|29552.4|40
1655791500000|2022-06-21 06:05:00|29596.8|29576.8|29600.2|29580.2|29600.7|29580.7|29596.7|29576.7|47
1655791800000|2022-06-21 06:10:00|29601.7|29581.7|29606.2|29586.2|29606.2|29586.2|29601.7|29581.7|25
1655792100000|2022-06-21 06:15:00|29605.2|29585.2|29605.3|29585.3|29606.4|29586.4|29605.2|29585.2|11
1655792400000|2022-06-21 06:20:00|29604.8|29584.8|29601.5|29581.5|29628.6|29601.5|29596.3|29576.3|70
1655792700000|2022-06-21 06:25:00|29601.7|29581.7|29601.5|29581.5|29609.3|29585.5|29601.5|29573.8|25
1655793000000|2022-06-21 06:30:00|29601.7|29581.7|29601.3|29581.3|29606.1|29586.1|29601.3|29581.3|56
1655793300000|2022-06-21 06:35:00|29601.8|29581.8|29599.1|29579.1|29605.3|29585.3|29598.5|29578.5|41
1655793600000|2022-06-21 06:40:00|29598.7|29578.7|29601|29581|29603.5|29583.5|29598|29578|48
1655793900000|2022-06-21 06:45:00|29608.8|29573.8|29605.5|29585.5|29608.8|29586|29602.5|29573.8|40
1655794200000|2022-06-21 06:50:00|29605|29585|29598.3|29578.3|29605.5|29585.5|29598.3|29578.3|16
1655794500000|2022-06-21 06:55:00|29598.5|29578.5|29592.8|29572.8|29598.5|29578.5|29589.8|29569.8|71
1655794800000|2022-06-21 07:00:00|29593.1|29573.1|29593.3|29573.3|29593.3|29573.3|29591.5|29571.5|17
1655795100000|2022-06-21 07:05:00|29593.7|29573.7|29600.5|29580.5|29604|29580.7|29593.5|29568|51
1655795400000|2022-06-21 07:10:00|29601.5|29581.5|29600.5|29580.5|29608.3|29583.1|29598.2|29573|65
1655795700000|2022-06-21 07:15:00|29600.3|29580.3|29585.3|29565.3|29602.5|29582.5|29585.3|29565.3|93
1655796000000|2022-06-21 07:20:00|29585.8|29565.8|29590.8|29570.8|29590.8|29570.8|29585.8|29565.8|17
1655796300000|2022-06-21 07:25:00|29591.1|29571.1|29603.5|29583.5|29603.5|29583.5|29590.8|29570.8|40
1655796600000|2022-06-21 07:30:00|29603.3|29583.3|29609.5|29589.5|29609.5|29589.5|29602.3|29582.3|37
1655796900000|2022-06-21 07:35:00|29610|29590|29603.7|29583.7|29631|29599|29603.5|29583.5|119
1655797200000|2022-06-21 07:40:00|29604.1|29584.1|29604.1|29584.1|29606.7|29586.7|29603.5|29583.5|9
1655797500000|2022-06-21 07:45:00|29601.8|29581.8|29598.5|29578.5|29609|29583.1|29597.5|29569.6|32
1655797800000|2022-06-21 07:50:00|29596.8|29576.8|29605.1|29585.1|29606.1|29586.1|29596.5|29576.5|49
1655798100000|2022-06-21 07:55:00|29604.5|29584.5|29609.1|29589.1|29610.3|29590.3|29604.5|29584.5|36
1655798400000|2022-06-21 08:00:00|29608.5|29588.5|29618.6|29583.6|29625|29594.1|29608.3|29582.6|35
1655798700000|2022-06-21 08:05:00|29618|29583|29602.5|29582.5|29618.6|29593.5|29602.5|29582.5|24
1655799000000|2022-06-21 08:10:00|29603.1|29583.1|29605.1|29585.1|29607.1|29587.1|29602.5|29582.5|23
1655799300000|2022-06-21 08:15:00|29606.5|29586.5|29602.5|29582.5|29607.5|29587.5|29602.5|29582.5|16
1655799600000|2022-06-21 08:20:00|29603.1|29583.1|29604.7|29584.7|29608.3|29588.3|29603.1|29583.1|20
1655799900000|2022-06-21 08:25:00|29603.5|29583.5|29608.1|29588.1|29609.1|29589.1|29603.5|29583.5|16
1655800200000|2022-06-21 08:30:00|29608|29588|29604.5|29584.5|29610.2|29590.2|29602.6|29582.6|39
1655800500000|2022-06-21 08:35:00|29604.1|29584.1|29603.1|29583.1|29606.5|29586.5|29603.1|29583.1|17
1655800800000|2022-06-21 08:40:00|29602.1|29582.1|29601|29581|29602.5|29582.5|29596|29576|21
1655801100000|2022-06-21 08:45:00|29601.4|29581.4|29606|29571|29606.5|29582.5|29593.5|29567|43
1655801400000|2022-06-21 08:50:00|29606.1|29571.1|29612.8|29577.8|29612.9|29585.1|29602.5|29571|69
1655801700000|2022-06-21 08:55:00|29612.6|29577.6|29601.9|29581.9|29612.6|29583.1|29601|29576.8|26
1655802000000|2022-06-21 09:00:00|29603.3|29583.3|29611|29576|29613|29583.3|29601.4|29575.9|34
1655802300000|2022-06-21 09:05:00|29611.6|29576.6|29611.2|29576.2|29611.6|29585.1|29605.1|29575.1|12
1655802600000|2022-06-21 09:10:00|29611|29576|29602.1|29582.1|29611|29582.1|29600.1|29575|9
1655802900000|2022-06-21 09:15:00|29602.6|29582.6|29602.1|29582.1|29602.6|29582.6|29602|29582|6
1655803200000|2022-06-21 09:20:00|29602.6|29582.6|29602.1|29582.1|29602.6|29582.6|29602|29582|6
1655803500000|2022-06-21 09:25:00|29601.5|29581.5|29596.5|29576.5|29601.5|29581.5|29596|29576|8
1655803800000|2022-06-21 09:30:00|29596.4|29576.4|29596|29576|29599.5|29579.5|29595.5|29575.5|19
1655804100000|2022-06-21 09:35:00|29596.5|29576.5|29596.5|29576.5|29597|29577|29596.5|29576.5|5
1655804400000|2022-06-21 09:40:00|29595.5|29575.5|29594.1|29574.1|29595.5|29575.5|29593.7|29573.7|5
1655804700000|2022-06-21 09:45:00|29594|29574|29595|29575|29600.6|29575.5|29592.5|29565.5|35
1655805000000|2022-06-21 09:50:00|29595.2|29575.2|29595.1|29575.1|29602.1|29576|29594.1|29567.1|36
1655805300000|2022-06-21 09:55:00|29595.5|29575.5|29597.5|29577.5|29598.5|29578.5|29595.1|29575.1|29
1655805600000|2022-06-21 10:00:00|29598|29578|29600.5|29580.5|29600.5|29580.5|29597.5|29577.5|6
1655805900000|2022-06-21 10:05:00|29598.9|29578.9|29605.4|29570.4|29605.4|29578.9|29598.9|29570.4|2
1655806200000|2022-06-21 10:10:00|29605.9|29570.9|29605.4|29570.4|29606|29579.3|29599|29570.4|7
1655806500000|2022-06-21 10:15:00|29605.5|29570.5|29605.4|29570.4|29605.5|29570.5|29605|29570|6
1655806800000|2022-06-21 10:20:00|29598.5|29578.5|29599.4|29579.4|29599.4|29579.4|29598.5|29578.5|5
1655807100000|2022-06-21 10:25:00|29600.4|29580.4|29601.6|29581.6|29602.1|29582.1|29600.4|29580.4|8
1655807400000|2022-06-21 10:30:00|29602.1|29582.1|29601.2|29581.2|29602.1|29582.1|29600.7|29580.7|4
1655807700000|2022-06-21 10:35:00|29601.5|29581.5|29602|29582|29602|29582|29601.5|29581.5|4
1655808000000|2022-06-21 10:40:00|29602.5|29582.5|29602|29582|29602.5|29582.5|29602|29582|2
1655808300000|2022-06-21 10:45:00|29602.1|29582.1|29600.7|29580.7|29602.1|29582.1|29600.7|29580.7|4
1655808600000|2022-06-21 10:50:00|29601.4|29581.4|29601.4|29581.4|29601.4|29581.4|29601.4|29581.4|1
1655808900000|2022-06-21 10:55:00|29601.9|29581.9|29602.7|29582.7|29602.7|29582.7|29601.9|29581.9|2
1655809200000|2022-06-21 11:00:00|29602.2|29582.2|29603.5|29583.5|29603.5|29583.5|29602.2|29582.2|5
1655809500000|2022-06-21 11:05:00|29602.7|29582.7|29603.1|29583.1|29604.3|29584.3|29602.7|29582.7|9
1655809800000|2022-06-21 11:10:00|29603.9|29583.9|29602.5|29582.5|29603.9|29583.9|29600.1|29580.1|21
1655810100000|2022-06-21 11:15:00|29603.5|29583.5|29603.9|29583.9|29604|29584|29603|29583|7
1655810400000|2022-06-21 11:20:00|29603.1|29583.1|29613.8|29578.8|29613.8|29583.9|29603.1|29578.8|9
1655810700000|2022-06-21 11:25:00|29614|29579|29614|29579|29614|29579|29613.6|29578.6|3
1655811000000|2022-06-21 11:30:00|29615.8|29580.8|29620|29585|29620|29585|29614|29579|11
1655811300000|2022-06-21 11:35:00|29612.9|29592.9|29613.5|29593.5|29614.5|29594.5|29612.9|29592.9|13
1655811600000|2022-06-21 11:40:00|29614.5|29594.5|29638|29603|29641.6|29606.6|29614.5|29594.5|20
1655811900000|2022-06-21 11:45:00|29640.6|29605.6|29637.2|29602.2|29640.8|29605.8|29637|29602|4
1655812200000|2022-06-21 11:50:00|29638.3|29603.3|29649.6|29614.6|29652.3|29617.3|29636.6|29601.6|17
1655812500000|2022-06-21 11:55:00|29650.8|29615.8|29651|29616|29651|29616|29648.5|29613.5|3
1655812800000|2022-06-21 12:00:00|29647.6|29612.6|29648.2|29613.2|29648.2|29613.2|29647.6|29612.6|2
1655813100000|2022-06-21 12:05:00|29633.5|29613.5|29630.6|29595.6|29634.8|29613.5|29630.6|29595.6|7
1655813700000|2022-06-21 12:15:00|29627.2|29592.2|29620.6|29585.6|29628|29593|29620.6|29585.6|8
1655814000000|2022-06-21 12:20:00|29621.6|29586.6|29619|29584|29624|29589|29619|29584|6
1655814300000|2022-06-21 12:25:00|29619.6|29584.6|29613.1|29593.1|29619.6|29593.1|29613.1|29584.5|3
1655814600000|2022-06-21 12:30:00|29613.5|29593.5|29619.3|29584.3|29621|29594.1|29613.5|29581.9|25
1655814900000|2022-06-21 12:35:00|29618.8|29583.8|29620.1|29585.1|29621.4|29586.4|29618.8|29583.8|7
1655815200000|2022-06-21 12:40:00|29613.1|29593.1|29634.8|29599.8|29637.7|29606|29613.1|29588.8|19
1655815500000|2022-06-21 12:45:00|29631.6|29596.6|29629|29594|29631.6|29596.6|29629|29594|2
1655815800000|2022-06-21 12:50:00|29631|29596|29629|29594|29631|29603.1|29623.1|29594|5
1655816100000|2022-06-21 12:55:00|29628.8|29593.8|29618.1|29598.1|29628.8|29598.1|29618|29593.8|10
1655816400000|2022-06-21 13:00:00|29617.6|29597.6|29618|29583|29626|29598|29612.5|29583|17
1655816700000|2022-06-21 13:05:00|29618.5|29583.5|29619|29584|29619|29584|29618|29583|8
1655817000000|2022-06-21 13:10:00|29618.5|29583.5|29623|29588|29623|29588|29618|29583|4
1655817300000|2022-06-21 13:15:00|29624.4|29589.4|29629.6|29594.6|29635.5|29600.5|29621|29586|22
1655817600000|2022-06-21 13:20:00|29624.5|29589.5|29624.5|29589.5|29624.5|29589.5|29624.5|29589.5|1
1655817900000|2022-06-21 13:25:00|29624.6|29589.6|29609.5|29574.5|29625.7|29590.7|29608|29573|35
1655818200000|2022-06-21 13:30:00|29609|29574|29614.5|29579.5|29615|29580|29608.5|29573.5|36
1655818500000|2022-06-21 13:35:00|29614|29579|29617.5|29582.5|29618|29583|29609.8|29574.8|32
1655818800000|2022-06-21 13:40:00|29617|29582|29613|29578|29617|29582|29612.5|29577.5|12
1655819100000|2022-06-21 13:45:00|29612.6|29577.6|29612|29577|29613|29578|29611.5|29576.5|21
1655819400000|2022-06-21 13:50:00|29612.5|29577.5|29612|29577|29613|29578|29611|29576|18
1655819700000|2022-06-21 13:55:00|29611.5|29576.5|29610|29575|29613|29578|29609.5|29574.5|22
1655820000000|2022-06-21 14:00:00|29609|29574|29599|29564|29611|29576|29598.6|29563.6|38
1655820300000|2022-06-21 14:05:00|29603.4|29568.4|29608.6|29573.6|29608.6|29573.6|29602|29567|10
1655820600000|2022-06-21 14:10:00|29609.1|29574.1|29614.8|29579.8|29614.8|29579.8|29608.3|29573.3|12
1655820900000|2022-06-21 14:15:00|29614.6|29579.6|29623.5|29588.5|29624|29589|29609.3|29574.3|46
1655821200000|2022-06-21 14:20:00|29623|29588|29624|29589|29624.5|29589.5|29621.5|29586.5|29
1655821500000|2022-06-21 14:25:00|29623|29588|29632.5|29597.5|29632.5|29597.5|29623|29588|26
1655821800000|2022-06-21 14:30:00|29631.5|29596.5|29623.5|29588.5|29633|29598|29623.5|29588.5|22
1655822100000|2022-06-21 14:35:00|29625.5|29590.5|29626.9|29591.9|29628.5|29593.5|29624.3|29589.3|22
1655822400000|2022-06-21 14:40:00|29626.3|29591.3|29617.3|29582.3|29626.3|29591.3|29615.1|29580.1|21
1655822700000|2022-06-21 14:45:00|29617|29582|29609.8|29574.8|29617.3|29582.3|29607.4|29572.4|51
1655823000000|2022-06-21 14:50:00|29609.3|29574.3|29609.3|29574.3|29610|29575|29605.3|29570.3|24
1655823300000|2022-06-21 14:55:00|29609.8|29574.8|29606.3|29571.3|29610.3|29575.3|29606.3|29571.3|30
1655823600000|2022-06-21 15:00:00|29605.8|29570.8|29600.5|29565.5|29607|29572|29589|29554|55
1655823900000|2022-06-21 15:05:00|29605|29570|29606|29571|29610.6|29579.5|29599.5|29568.5|67
1655824200000|2022-06-21 15:10:00|29605.8|29570.8|29619.4|29584.4|29619.4|29584.4|29605.8|29570.8|22
1655824500000|2022-06-21 15:15:00|29619.6|29584.6|29625|29590|29625.5|29590.5|29617.3|29582.3|14
1655824800000|2022-06-21 15:20:00|29625.5|29590.5|29624.8|29589.8|29625.5|29590.5|29624.3|29589.3|4
1655825100000|2022-06-21 15:25:00|29624.5|29589.5|29622.5|29587.5|29624.5|29589.5|29622.5|29587.5|2
1655825400000|2022-06-21 15:30:00|29623|29588|29622.5|29587.5|29623|29588|29622.5|29587.5|4
1655825700000|2022-06-21 15:35:00|29622.4|29587.4|29620.2|29585.2|29622.4|29587.4|29612.5|29577.5|18
1655826000000|2022-06-21 15:40:00|29620.5|29585.5|29620.7|29585.7|29620.7|29585.7|29620|29585|3
1655826300000|2022-06-21 15:45:00|29622.5|29587.5|29622.5|29587.5|29625.5|29590.5|29622.5|29587.5|12
1655826600000|2022-06-21 15:50:00|29623|29588|29623|29588|29623|29588|29623|29588|1
1655826900000|2022-06-21 15:55:00|29622.5|29587.5|29623|29588|29623|29588|29622.5|29587.5|2
1655827200000|2022-06-21 16:00:00|29625|29590|29627.5|29592.5|29628|29593|29624.5|29589.5|10
1655827500000|2022-06-21 16:05:00|29628|29593|29628.5|29593.5|29628.5|29593.5|29627.5|29592.5|8
1655827800000|2022-06-21 16:10:00|29628.1|29593.1|29629.5|29594.5|29630|29595|29628.1|29593.1|10
1655828400000|2022-06-21 16:20:00|29630|29595|29629.5|29594.5|29630|29595|29628.5|29593.5|8
1655829000000|2022-06-21 16:30:00|29630|29595|29631|29596|29631|29596|29630|29595|3
1655830500000|2022-06-21 16:55:00|29630.6|29595.6|29630.6|29595.6|29630.6|29595.6|29630.6|29595.6|1
1655831100000|2022-06-21 17:05:00|29630|29595|29630|29595|29630.6|29595.6|29630|29595|3
1655831700000|2022-06-21 17:15:00|29629.6|29594.6|29635|29600|29635.7|29600.7|29629.6|29594.6|11
1655832000000|2022-06-21 17:20:00|29635.5|29600.5|29635|29600|29635.5|29600.5|29634.5|29599.5|11
1655832300000|2022-06-21 17:25:00|29634.5|29599.5|29632|29597|29634.5|29599.5|29631|29596|13
1655832600000|2022-06-21 17:30:00|29631.7|29596.7|29633.6|29598.6|29633.8|29598.8|29631.7|29596.7|8
1655832900000|2022-06-21 17:35:00|29627.4|29592.4|29626.5|29591.5|29627.5|29592.5|29626.5|29591.5|12
1655833200000|2022-06-21 17:40:00|29627|29592|29627|29592|29627|29592|29627|29592|1
1655833500000|2022-06-21 17:45:00|29614.5|29594.5|29620|29585|29620.9|29595|29609.7|29574.7|9
1655833800000|2022-06-21 17:50:00|29620.4|29585.4|29619.2|29584.2|29627.5|29592.5|29616.6|29581.6|13
1655834100000|2022-06-21 17:55:00|29620.2|29585.2|29612.5|29592.5|29620.5|29592.5|29612|29584.5|11
1655834400000|2022-06-21 18:00:00|29612|29592|29613|29593|29613|29593|29612|29592|7
1655834700000|2022-06-21 18:05:00|29612.5|29592.5|29613.5|29593.5|29613.5|29593.5|29612.5|29592.5|7
1655835000000|2022-06-21 18:10:00|29613|29593|29624.7|29589.7|29626.5|29597|29612.5|29588.7|35
1655835300000|2022-06-21 18:15:00|29625.2|29590.2|29624.6|29589.6|29625.2|29590.2|29624.1|29589.1|4
1655837100000|2022-06-21 18:45:00|29625|29590|29625|29590|29625|29590|29625|29590|1
1655837400000|2022-06-21 18:50:00|29631.7|29596.7|29636.5|29601.5|29636.5|29601.5|29631|29596|26
1655837700000|2022-06-21 18:55:00|29636|29601|29628.5|29608.5|29636|29608.5|29628|29601|5
1655857800000|2022-06-22 00:30:00|29628|29586|29628|29586|29628|29586|29628|29586|1
1655859600000|2022-06-22 01:00:00|29638|29618|29637|29617|29638|29618|29637|29617|3
1655859900000|2022-06-22 01:05:00|29637.5|29617.5|29644.1|29624.1|29644.5|29624.5|29637.5|29617.5|14
1655860200000|2022-06-22 01:10:00|29644|29624|29652|29617|29652|29624|29644|29616.5|4
1655860500000|2022-06-22 01:15:00|29652.5|29617.5|29659|29639|29666.5|29641.5|29652.5|29617.5|36
1655860800000|2022-06-22 01:20:00|29658.5|29638.5|29650.6|29615.6|29662.5|29638.5|29645|29615.5|23
1655861100000|2022-06-22 01:25:00|29651.6|29616.6|29648.5|29613.5|29652|29617|29645.8|29610.8|9
1655861400000|2022-06-22 01:30:00|29648.6|29613.6|29651.8|29616.8|29656.5|29627|29646|29613.5|27
1655861700000|2022-06-22 01:35:00|29653|29618|29646.5|29626.5|29656.8|29632.5|29645.5|29618|24
1655862000000|2022-06-22 01:40:00|29645.8|29625.8|29654.8|29634.8|29657.5|29637.5|29640.8|29620.8|46
1655862300000|2022-06-22 01:45:00|29652.5|29632.5|29651.8|29631.8|29652.5|29632.5|29651.3|29631.3|8
1655862600000|2022-06-22 01:50:00|29652.3|29632.3|29650.1|29630.1|29652.8|29632.8|29644.8|29624.8|19
1655862900000|2022-06-22 01:55:00|29649.5|29629.5|29650.1|29630.1|29652.5|29632.5|29649.1|29629.1|6
1655863200000|2022-06-22 02:00:00|29648.1|29628.1|29647.5|29627.5|29648.1|29628.1|29644.1|29624.1|12
1655863500000|2022-06-22 02:05:00|29648.1|29628.1|29651.5|29631.5|29651.5|29631.5|29645.1|29625.1|26
1655863800000|2022-06-22 02:10:00|29649.5|29629.5|29649.2|29629.2|29654.2|29634.2|29644.8|29624.8|18
1655864100000|2022-06-22 02:15:00|29649.5|29629.5|29646.1|29626.1|29649.8|29629.8|29644.5|29624.5|17
1655864400000|2022-06-22 02:20:00|29645.5|29625.5|29647.5|29627.5|29647.5|29627.5|29645.5|29625.5|16
1655864700000|2022-06-22 02:25:00|29648.1|29628.1|29652.5|29632.5|29654.5|29634.5|29647.5|29627.5|27
1655865000000|2022-06-22 02:30:00|29652.8|29632.8|29652.5|29632.5|29652.8|29632.8|29651.5|29631.5|10
1655865300000|2022-06-22 02:35:00|29652.8|29632.8|29659.5|29639.5|29659.5|29639.5|29652.8|29632.8|11
1655865600000|2022-06-22 02:40:00|29661.1|29641.1|29668.1|29648.1|29670.5|29650.5|29661.1|29641.1|27
1655865900000|2022-06-22 02:45:00|29672.5|29652.5|29671.7|29651.7|29674.2|29654.2|29671.7|29651.7|16
1655866200000|2022-06-22 02:50:00|29672|29652|29667.5|29647.5|29675.3|29655.3|29667.5|29647.5|41
1655866500000|2022-06-22 02:55:00|29669.3|29649.3|29669|29649|29673|29653|29666.5|29646.5|30
1655866800000|2022-06-22 03:00:00|29677|29642|29671.5|29651.5|29677|29652.2|29666.5|29638.5|33
1655867100000|2022-06-22 03:05:00|29672.2|29652.2|29676.5|29656.5|29677.5|29657.5|29667.1|29647.1|34
1655867400000|2022-06-22 03:10:00|29676.2|29656.2|29672.5|29652.5|29677.2|29657.2|29668.2|29648.2|46
1655867700000|2022-06-22 03:15:00|29673.2|29653.2|29668.2|29648.2|29673.2|29653.2|29667.7|29647.7|12
1655868000000|2022-06-22 03:20:00|29667.7|29647.7|29677.3|29657.3|29678.2|29658.2|29663.2|29643.2|30
1655868300000|2022-06-22 03:25:00|29677.1|29657.1|29668.3|29648.3|29677.2|29657.2|29668.3|29648.3|14
1655868600000|2022-06-22 03:30:00|29670.3|29650.3|29670.8|29650.8|29670.8|29650.8|29670.3|29650.3|2
1655868900000|2022-06-22 03:35:00|29673.3|29653.3|29673.3|29653.3|29673.8|29653.8|29670.8|29650.8|10
1655869200000|2022-06-22 03:40:00|29672.8|29652.8|29682.8|29662.8|29683.5|29663.5|29672.5|29652.5|33
1655869500000|2022-06-22 03:45:00|29683.3|29663.3|29682.7|29662.7|29683.7|29663.7|29682.7|29662.7|6
1655869800000|2022-06-22 03:50:00|29683|29663|29684.8|29664.8|29687.7|29667.7|29683|29663|22
1655870100000|2022-06-22 03:55:00|29685.1|29665.1|29687.5|29667.5|29687.5|29667.5|29682.2|29662.2|17
1655870400000|2022-06-22 04:00:00|29687.2|29667.2|29689.5|29669.5|29695.3|29675.3|29687.2|29667.2|19
1655870700000|2022-06-22 04:05:00|29690.1|29670.1|29702.8|29682.8|29706|29686|29690.1|29670.1|26
1655871000000|2022-06-22 04:10:00|29701.7|29681.7|29700.5|29680.5|29701.7|29681.7|29695.8|29675.8|22
1655871300000|2022-06-22 04:15:00|29700.3|29680.3|29697.1|29677.1|29700.5|29680.5|29697.1|29677.1|6
1655871600000|2022-06-22 04:20:00|29700.5|29680.5|29700.5|29680.5|29701.1|29681.1|29700.1|29680.1|5
1655871900000|2022-06-22 04:25:00|29699.5|29679.5|29696.1|29676.1|29699.5|29679.5|29687.8|29667.8|16
1655872200000|2022-06-22 04:30:00|29695.3|29675.3|29692.3|29672.3|29695.3|29675.3|29688.3|29668.3|24
1655872500000|2022-06-22 04:35:00|29692.8|29672.8|29692.3|29672.3|29692.8|29672.8|29692.3|29672.3|2
1655872800000|2022-06-22 04:40:00|29692.8|29672.8|29700.3|29680.3|29700.3|29680.3|29692.3|29672.3|11
1655873100000|2022-06-22 04:45:00|29700.8|29680.8|29703.3|29683.3|29703.3|29683.3|29700.8|29680.8|5
1655873400000|2022-06-22 04:50:00|29703.5|29683.5|29702.5|29682.5|29703.5|29683.5|29702.5|29682.5|2
1655873700000|2022-06-22 04:55:00|29706.5|29686.5|29707.8|29687.8|29707.8|29687.8|29702.5|29682.5|17
1655874000000|2022-06-22 05:00:00|29707.3|29687.3|29699.8|29679.8|29708|29688|29699.3|29679.3|34
1655874300000|2022-06-22 05:05:00|29700.3|29680.3|29697.5|29677.5|29700.5|29680.5|29697.2|29677.2|31
1655874600000|2022-06-22 05:10:00|29697.2|29677.2|29699.2|29679.2|29699.5|29679.5|29693.3|29673.3|33
1655874900000|2022-06-22 05:15:00|29698.8|29678.8|29701.3|29681.3|29701.3|29681.3|29695.3|29675.3|20
1655875200000|2022-06-22 05:20:00|29700.8|29680.8|29701.3|29681.3|29705.8|29685.8|29700.8|29680.8|40
1655875500000|2022-06-22 05:25:00|29703.3|29683.3|29702.8|29682.8|29703.3|29683.3|29700.8|29680.8|22
1655875800000|2022-06-22 05:30:00|29703.3|29683.3|29706.3|29686.3|29706.3|29686.3|29703.3|29683.3|10
1655876100000|2022-06-22 05:35:00|29706.5|29686.5|29706.3|29686.3|29707.1|29687.1|29705.8|29685.8|30
1655876400000|2022-06-22 05:40:00|29706.5|29686.5|29708.3|29688.3|29708.8|29688.8|29704.1|29684.1|22
1655876700000|2022-06-22 05:45:00|29709|29689|29708.8|29688.8|29709.5|29689.5|29708.8|29688.8|9
1655877000000|2022-06-22 05:50:00|29709.5|29689.5|29713.8|29693.8|29714.9|29694.9|29708.5|29688.5|23
1655877300000|2022-06-22 05:55:00|29721.3|29686.3|29719.5|29684.5|29726.3|29698.5|29713.5|29684.5|24
1655877600000|2022-06-22 06:00:00|29719.9|29684.9|29703.1|29683.1|29719.9|29684.9|29703.1|29677.6|24
1655877900000|2022-06-22 06:05:00|29705.1|29685.1|29691.7|29671.7|29705.1|29685.1|29683.1|29663.1|32
1655878200000|2022-06-22 06:10:00|29692.1|29672.1|29717.2|29697.2|29717.8|29697.8|29692.1|29672.1|64
1655878500000|2022-06-22 06:15:00|29717.1|29697.1|29717.8|29697.8|29721.6|29701.6|29709.8|29689.8|72
1655878800000|2022-06-22 06:20:00|29718.3|29698.3|29707.7|29687.7|29718.3|29698.3|29704.3|29684.3|37
1655879100000|2022-06-22 06:25:00|29708|29688|29706.5|29686.5|29708.2|29688.2|29705.5|29685.5|16
1655879400000|2022-06-22 06:30:00|29707.2|29687.2|29708.1|29688.1|29709.2|29689.2|29693.5|29673.5|49
1655879700000|2022-06-22 06:35:00|29708.7|29688.7|29713.2|29693.2|29718.6|29698.6|29708.7|29688.7|25
1655880000000|2022-06-22 06:40:00|29713.7|29693.7|29730.5|29710.5|29735.5|29715.5|29713.7|29693.7|62
1655880300000|2022-06-22 06:45:00|29730|29710|29732.5|29712.5|29743.6|29720.1|29727.5|29707.5|50
1655880600000|2022-06-22 06:50:00|29732.2|29712.2|29737.8|29717.8|29744.8|29724.8|29731.1|29711.1|68
1655880900000|2022-06-22 06:55:00|29737.3|29717.3|29726.5|29706.5|29737.3|29717.3|29723.5|29703.5|72
1655881200000|2022-06-22 07:00:00|29726.8|29706.8|29730.1|29710.1|29730.5|29710.5|29724.5|29704.5|66
1655881500000|2022-06-22 07:05:00|29730.5|29710.5|29742.1|29722.1|29761|29739.5|29730.5|29710.5|92
1655881800000|2022-06-22 07:10:00|29742.3|29722.3|29751.6|29716.6|29753.2|29727.5|29740|29716.6|60
1655882100000|2022-06-22 07:15:00|29747.1|29727.1|29766.1|29746.1|29766.3|29746.3|29747.1|29727.1|52
1655882400000|2022-06-22 07:20:00|29763.5|29743.5|29755.8|29735.8|29766.8|29746.8|29755.1|29735.1|76
1655882700000|2022-06-22 07:25:00|29758.5|29738.5|29741.5|29721.5|29761.6|29741.6|29741.3|29721.3|48
1655883000000|2022-06-22 07:30:00|29742.5|29722.5|29736.8|29716.8|29743.1|29723.1|29720.6|29685.6|64
1655883300000|2022-06-22 07:35:00|29735.1|29715.1|29742.2|29722.2|29743.3|29723.3|29734.1|29714.1|44
1655883600000|2022-06-22 07:40:00|29739.7|29719.7|29738.3|29718.3|29747.5|29727.5|29737.5|29717.5|36
1655883900000|2022-06-22 07:45:00|29739|29719|29738.1|29718.1|29747.8|29727.8|29738.1|29718.1|68
1655884200000|2022-06-22 07:50:00|29738.5|29718.5|29739.2|29719.2|29740.2|29720.2|29737.8|29717.8|24
1655884500000|2022-06-22 07:55:00|29739|29719|29738.8|29718.8|29740|29720|29738.5|29718.5|11
1655884800000|2022-06-22 08:00:00|29738.5|29718.5|29749.1|29729.1|29749.1|29729.1|29738.5|29718.5|48
1655885100000|2022-06-22 08:05:00|29749.3|29729.3|29758.1|29738.1|29764.1|29744.1|29749.1|29729.1|36
1655885400000|2022-06-22 08:10:00|29756.5|29736.5|29743.1|29723.1|29757.5|29737.5|29743.1|29723.1|45
1655885700000|2022-06-22 08:15:00|29743.5|29723.5|29738.1|29718.1|29748.1|29728.1|29738.1|29718.1|37
1655886000000|2022-06-22 08:20:00|29738.5|29718.5|29742.8|29722.8|29742.8|29722.8|29736.5|29716.5|34
1655886300000|2022-06-22 08:25:00|29743.1|29723.1|29748.1|29728.1|29748.1|29728.1|29737.8|29717.8|41
1655886600000|2022-06-22 08:30:00|29747.1|29727.1|29747.1|29727.1|29747.5|29727.5|29745.9|29725.9|18
1655886900000|2022-06-22 08:35:00|29742.1|29722.1|29742.5|29722.5|29754.6|29722.5|29737.5|29704.3|62
1655887200000|2022-06-22 08:40:00|29742.4|29722.4|29746.1|29726.1|29746.1|29726.1|29742.4|29722.4|27
1655887500000|2022-06-22 08:45:00|29746.5|29726.5|29752.1|29732.1|29758.1|29732.1|29746.5|29720.3|43
1655887800000|2022-06-22 08:50:00|29752|29732|29751.1|29731.1|29752.5|29732.5|29750.5|29730.5|23
1655888100000|2022-06-22 08:55:00|29752.5|29732.5|29751.1|29731.1|29752.5|29732.5|29751.1|29731.1|4
1655888400000|2022-06-22 09:00:00|29751.5|29731.5|29763.6|29728.6|29764.1|29735.1|29750.5|29724.1|21
1655888700000|2022-06-22 09:05:00|29764.1|29729.1|29758|29738|29765|29739.2|29755.6|29729.1|24
1655889000000|2022-06-22 09:10:00|29757.5|29737.5|29758|29738|29764.9|29739|29755.6|29729.9|10
1655889300000|2022-06-22 09:15:00|29759|29739|29764.1|29744.1|29771.6|29744.5|29759|29736.5|17
1655889600000|2022-06-22 09:20:00|29764|29744|29756.4|29736.4|29769|29744|29756.1|29732.6|22
1655889900000|2022-06-22 09:25:00|29756.5|29736.5|29763.1|29728.1|29763.1|29738.1|29753.1|29728.1|22
1655890200000|2022-06-22 09:30:00|29762.9|29727.9|29758|29738|29764|29738.1|29757.5|29727.6|11
1655890500000|2022-06-22 09:35:00|29757.5|29737.5|29756.5|29736.5|29757.5|29737.5|29755.4|29735.4|7
1655890800000|2022-06-22 09:40:00|29756.4|29736.4|29750.5|29730.5|29756.5|29736.5|29750.5|29730.5|11
1655891100000|2022-06-22 09:45:00|29750.4|29730.4|29752.6|29717.6|29753.6|29730.5|29750.2|29715.8|18
1655891700000|2022-06-22 09:55:00|29750.6|29715.6|29753.9|29718.9|29753.9|29718.9|29750.6|29715.6|3
1655892000000|2022-06-22 10:00:00|29753.4|29718.4|29746.8|29711.8|29753.4|29718.4|29742.9|29707.9|11
1655892300000|2022-06-22 10:05:00|29737.2|29702.2|29737.3|29702.3|29737.3|29702.3|29737.2|29702.2|2
1655892600000|2022-06-22 10:10:00|29735.2|29700.2|29738.8|29703.8|29738.8|29703.8|29735.2|29700.2|2
1655892900000|2022-06-22 10:15:00|29740.3|29705.3|29739.8|29704.8|29740.3|29705.3|29738.8|29703.8|4
1655893200000|2022-06-22 10:20:00|29737.5|29702.5|29740.6|29705.6|29740.6|29705.6|29737.5|29702.5|3
1655893800000|2022-06-22 10:30:00|29742.3|29707.3|29742.8|29707.8|29742.8|29707.8|29742.3|29707.3|2
1655894100000|2022-06-22 10:35:00|29740.5|29705.5|29738.6|29703.6|29741.8|29706.8|29735.2|29700.2|4
1655894400000|2022-06-22 10:40:00|29739.6|29704.6|29735.2|29700.2|29739.6|29704.6|29735.2|29700.2|3
1655894700000|2022-06-22 10:45:00|29730.6|29695.6|29733.8|29698.8|29733.8|29698.8|29730.6|29695.6|2
1655895000000|2022-06-22 10:50:00|29731.7|29696.7|29719.1|29699.1|29731.7|29699.1|29719.1|29691.6|4
1655895300000|2022-06-22 10:55:00|29719.5|29699.5|29733|29698|29734.5|29700.1|29719.1|29692.6|11
1655895600000|2022-06-22 11:00:00|29733.2|29698.2|29725|29690|29737.8|29702.8|29725|29690|23
1655895900000|2022-06-22 11:05:00|29718.1|29698.1|29720.7|29700.7|29727|29701|29714.6|29692|33
1655896200000|2022-06-22 11:10:00|29721.1|29701.1|29726.6|29691.6|29727.1|29701.1|29721.1|29691.1|7
1655896500000|2022-06-22 11:15:00|29717.5|29697.5|29726.6|29691.6|29726.6|29698.1|29717.5|29691.6|3
1655896800000|2022-06-22 11:20:00|29718.1|29698.1|29726.6|29691.6|29727.1|29698.1|29718.1|29691.6|3
1655897700000|2022-06-22 11:35:00|29726.1|29691.1|29726.1|29691.1|29726.6|29699.1|29718.1|29691|10
1655898300000|2022-06-22 11:45:00|29726.6|29691.6|29726.6|29691.6|29727.6|29692.6|29726.6|29691.6|5
1655898900000|2022-06-22 11:55:00|29726.8|29691.8|29727|29692|29729.2|29694.2|29725.6|29690.6|10
1655899200000|2022-06-22 12:00:00|29727.2|29692.2|29727|29692|29730.8|29695.8|29727|29692|8
1655899800000|2022-06-22 12:10:00|29730.2|29695.2|29737.6|29702.6|29743.6|29713.1|29730.2|29695.2|17
1655900100000|2022-06-22 12:15:00|29738|29703|29751.4|29716.4|29752|29718.1|29735.1|29702.6|35
1655900400000|2022-06-22 12:20:00|29747.6|29712.6|29744|29709|29754.6|29719.6|29737.4|29702.4|19
1655900700000|2022-06-22 12:25:00|29744.6|29709.6|29745.6|29710.6|29748.8|29713.8|29744.6|29709.6|3
1655901000000|2022-06-22 12:30:00|29749.6|29714.6|29755.5|29720.5|29756.4|29728.9|29744.4|29709.4|18
1655901300000|2022-06-22 12:35:00|29755.6|29720.6|29751|29716|29756.6|29729.1|29745.5|29716|17
1655901600000|2022-06-22 12:40:00|29754|29719|29754|29719|29754|29719|29754|29719|1
1655901900000|2022-06-22 12:45:00|29754.6|29719.6|29753.8|29718.8|29754.6|29719.6|29753.8|29718.8|3
1655902200000|2022-06-22 12:50:00|29754.1|29719.1|29734.1|29714.1|29754.1|29725.1|29734.1|29714.1|21
1655902500000|2022-06-22 12:55:00|29734.2|29714.2|29735.1|29715.1|29735.1|29715.1|29734.2|29714.2|13
1655902800000|2022-06-22 13:00:00|29741.6|29706.6|29738.8|29703.8|29746.5|29711.5|29738.8|29703.8|21
1655903100000|2022-06-22 13:05:00|29736.1|29701.1|29725.5|29690.5|29736.1|29701.1|29725.5|29690.5|11
1655903400000|2022-06-22 13:10:00|29726|29691|29727.2|29692.2|29728.1|29693.1|29725.7|29690.7|7
1655903700000|2022-06-22 13:15:00|29727.7|29692.7|29730.5|29695.5|29735|29700|29727.2|29692.2|40
1655904000000|2022-06-22 13:20:00|29730|29695|29733.4|29698.4|29733.4|29698.4|29730|29695|3
1655904300000|2022-06-22 13:25:00|29732.9|29697.9|29726|29691|29733.9|29698.9|29726|29691|15
1655904600000|2022-06-22 13:30:00|29726.3|29691.3|29715.4|29680.4|29726.5|29691.5|29713.6|29678.6|14
1655904900000|2022-06-22 13:35:00|29715.2|29680.2|29721.4|29686.4|29725|29690|29714.6|29679.6|17
1655905200000|2022-06-22 13:40:00|29717.4|29682.4|29708|29673|29717.4|29682.4|29704|29669|37
1655905500000|2022-06-22 13:45:00|29706.3|29671.3|29707|29672|29711|29676|29702|29667|43
1655905800000|2022-06-22 13:50:00|29707.5|29672.5|29704.7|29669.7|29708|29673|29701|29666|19
1655906100000|2022-06-22 13:55:00|29704.5|29669.5|29705.2|29670.2|29706|29671|29704.4|29669.4|11
1655906400000|2022-06-22 14:00:00|29704.7|29669.7|29705.2|29670.2|29705.2|29670.2|29703.7|29668.7|13
1655906700000|2022-06-22 14:05:00|29704.7|29669.7|29701.5|29666.5|29705.7|29670.7|29696|29661|23
1655907000000|2022-06-22 14:10:00|29701|29666|29703|29668|29703.7|29668.7|29701|29666|6
1655907300000|2022-06-22 14:15:00|29702.5|29667.5|29699|29664|29703|29668|29698.5|29663.5|8
1655907600000|2022-06-22 14:20:00|29699.6|29664.6|29699.6|29664.6|29701.5|29666.5|29699.6|29664.6|7
1655907900000|2022-06-22 14:25:00|29699|29664|29694.2|29659.2|29703|29668|29694.2|29659.2|15
1655908200000|2022-06-22 14:30:00|29693.7|29658.7|29687.5|29667.5|29695|29667.5|29687.5|29658.5|10
1655908500000|2022-06-22 14:35:00|29694|29659|29685.7|29650.7|29694|29665|29678|29650.4|23
1655908800000|2022-06-22 14:40:00|29685.9|29650.9|29686|29651|29686.5|29651.5|29685.4|29650.4|5
1655909100000|2022-06-22 14:45:00|29685.9|29650.9|29676|29641|29685.9|29650.9|29676|29641|8
1655909400000|2022-06-22 14:50:00|29676.5|29641.5|29674|29639|29676.5|29641.5|29674|29639|11
1655909700000|2022-06-22 14:55:00|29674.3|29639.3|29680.7|29645.7|29680.7|29645.7|29674|29639|12
1655910000000|2022-06-22 15:00:00|29681|29646|29679|29644|29681.6|29646.6|29679|29644|10
1655910300000|2022-06-22 15:05:00|29681.6|29646.6|29684.8|29649.8|29685.6|29650.6|29681.4|29646.4|11
1655910900000|2022-06-22 15:15:00|29692.4|29657.4|29692.4|29657.4|29692.4|29657.4|29692.4|29657.4|1
1655911200000|2022-06-22 15:20:00|29691.4|29656.4|29691|29656|29692.8|29657.8|29691|29656|3
1655911500000|2022-06-22 15:25:00|29689.6|29654.6|29685|29650|29689.6|29654.6|29682.5|29647.5|4
1655911800000|2022-06-22 15:30:00|29674.4|29639.4|29673|29638|29676.5|29641.5|29664.5|29629.5|29
1655912100000|2022-06-22 15:35:00|29676.6|29641.6|29671.5|29636.5|29689.8|29654.8|29658.4|29623.4|26
1655912400000|2022-06-22 15:40:00|29672.1|29637.1|29680.5|29645.5|29683.6|29648.6|29672.1|29637.1|13
1655912700000|2022-06-22 15:45:00|29681|29646|29686.5|29651.5|29686.5|29651.5|29681|29646|7
1655913000000|2022-06-22 15:50:00|29688.5|29653.5|29692|29657|29695.8|29660.8|29688.5|29653.5|5
1655913300000|2022-06-22 15:55:00|29698.5|29663.5|29718.9|29683.9|29722.4|29687.4|29698.5|29663.5|12
1655913600000|2022-06-22 16:00:00|29718.4|29683.4|29706.2|29671.2|29718.9|29683.9|29705.8|29670.8|13
1655913900000|2022-06-22 16:05:00|29707|29672|29701|29666|29708|29673|29695.4|29660.4|13
1655914200000|2022-06-22 16:10:00|29704|29669|29706|29671|29706|29671|29704|29669|3
1655914500000|2022-06-22 16:15:00|29706.5|29671.5|29691.4|29656.4|29706.5|29671.5|29691.4|29656.4|5
1655915100000|2022-06-22 16:25:00|29694.8|29659.8|29694.5|29659.5|29694.8|29659.8|29694.4|29659.4|6
1655915400000|2022-06-22 16:30:00|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|1
1655916300000|2022-06-22 16:45:00|29695.9|29660.9|29697|29662|29697|29662|29692.1|29657.1|4
1655916600000|2022-06-22 16:50:00|29699|29664|29699|29664|29699|29664|29699|29664|1
1655916900000|2022-06-22 16:55:00|29699.9|29664.9|29698.6|29663.6|29699.9|29664.9|29698.6|29663.6|3
1655917200000|2022-06-22 17:00:00|29696|29661|29696|29661|29696.6|29661.6|29694.3|29659.3|5
1655917500000|2022-06-22 17:05:00|29696.6|29661.6|29688.9|29653.9|29698.6|29663.6|29688.9|29653.9|13
1655917800000|2022-06-22 17:10:00|29689.9|29654.9|29690.9|29655.9|29690.9|29655.9|29689.9|29654.9|2
1655918100000|2022-06-22 17:15:00|29687.1|29652.1|29687.1|29652.1|29687.1|29652.1|29687.1|29652.1|1
1655918400000|2022-06-22 17:20:00|29682|29647|29682|29647|29682|29647|29682|29647|1
1655918700000|2022-06-22 17:25:00|29682.6|29647.6|29688|29653|29688|29653|29681.6|29646.6|8
1655919000000|2022-06-22 17:30:00|29687|29652|29687|29652|29687|29652|29687|29652|1
1655919300000|2022-06-22 17:35:00|29688.6|29653.6|29696.6|29661.6|29700|29665|29688.6|29653.6|11
1655919600000|2022-06-22 17:40:00|29693|29658|29696.6|29661.6|29698|29663|29693|29658|5
1655919900000|2022-06-22 17:45:00|29693|29658|29697|29662|29697|29662|29693|29658|4
1655920200000|2022-06-22 17:50:00|29695|29660|29697|29662|29697|29662|29695|29660|3
1655920500000|2022-06-22 17:55:00|29690.6|29655.6|29687.6|29652.6|29695.6|29660.6|29686|29651|9
1655920800000|2022-06-22 18:00:00|29690.6|29655.6|29690.6|29655.6|29690.6|29655.6|29690.6|29655.6|1
1655921400000|2022-06-22 18:10:00|29691.5|29656.5|29689.9|29654.9|29691.5|29656.5|29689.6|29654.6|5
1655921700000|2022-06-22 18:15:00|29690|29655|29687.6|29652.6|29690|29655|29687.6|29652.6|3
1655922300000|2022-06-22 18:25:00|29688.5|29653.5|29693|29658|29693|29658|29688.5|29653.5|3
1655922900000|2022-06-22 18:35:00|29694.6|29659.6|29690.6|29655.6|29694.6|29659.6|29690.6|29655.6|3
1655923800000|2022-06-22 18:50:00|29691|29656|29691|29656|29691|29656|29691|29656|1
1655924100000|2022-06-22 18:55:00|29702|29667|29700|29665|29707.9|29672.9|29700|29665|3
1655944200000|2022-06-23 00:30:00|29724.5|29682.5|29721.1|29679.1|29753|29711|29715.1|29673.1|45
1655944500000|2022-06-23 00:35:00|29717.1|29675.1|29711.1|29669.1|29717.1|29675.1|29711.1|29669.1|3
1655944800000|2022-06-23 00:40:00|29714.5|29672.5|29711.1|29669.1|29714.5|29672.5|29711.1|29669.1|2
1655945100000|2022-06-23 00:45:00|29714.1|29672.1|29714.6|29672.6|29714.6|29672.6|29714.1|29672.1|2
1655945400000|2022-06-23 00:50:00|29715|29673|29709.1|29667.1|29715|29673|29692.1|29650.1|21
1655945700000|2022-06-23 00:55:00|29710|29668|29701.5|29666.5|29710|29668|29701.5|29659.5|14
1655946000000|2022-06-23 01:00:00|29702.5|29667.5|29703.6|29668.6|29703.6|29668.6|29698.6|29663.6|11
1655946300000|2022-06-23 01:05:00|29703|29668|29688.6|29653.6|29703|29668|29688.6|29653.6|43
1655946600000|2022-06-23 01:10:00|29688.1|29653.1|29683|29648|29688.1|29653.1|29661.5|29626.5|102
1655946900000|2022-06-23 01:15:00|29683.5|29648.5|29688.5|29653.5|29692|29660.5|29680|29648.5|36
1655947200000|2022-06-23 01:20:00|29688.6|29653.6|29678.3|29658.3|29692|29658.8|29676.7|29650|26
1655947500000|2022-06-23 01:25:00|29678.8|29658.8|29678.8|29658.8|29679.7|29659.7|29678.5|29658.5|9
1655947800000|2022-06-23 01:30:00|29678.5|29658.5|29683.5|29663.5|29683.8|29663.8|29678.5|29658.5|31
1655948100000|2022-06-23 01:35:00|29683.8|29663.8|29699.5|29679.5|29703.6|29682.1|29683.8|29663.8|50
1655948400000|2022-06-23 01:40:00|29701.1|29681.1|29705.5|29685.5|29710.5|29690.5|29699.5|29679.5|20
1655948700000|2022-06-23 01:45:00|29702.5|29682.5|29727.6|29692.6|29727.6|29692.6|29698.5|29678.5|49
1655949000000|2022-06-23 01:50:00|29720.8|29700.8|29731.6|29696.6|29731.6|29701.5|29720.1|29690.6|8
1655949300000|2022-06-23 01:55:00|29721.5|29701.5|29719.3|29699.3|29733.3|29707.3|29719.1|29696.6|20
1655949600000|2022-06-23 02:00:00|29715.5|29695.5|29718.5|29698.5|29721.5|29701.5|29713.5|29693.5|23
1655949900000|2022-06-23 02:05:00|29718.2|29698.2|29708.7|29688.7|29718.2|29698.2|29708.7|29688.7|30
1655950200000|2022-06-23 02:10:00|29704.7|29684.7|29705.3|29685.3|29705.3|29685.3|29701.2|29681.2|19
1655950500000|2022-06-23 02:15:00|29706.5|29686.5|29709.5|29689.5|29709.5|29689.5|29704.8|29684.8|30
1655950800000|2022-06-23 02:20:00|29710|29690|29734.8|29714.8|29734.8|29714.8|29706.3|29686.3|67
1655951100000|2022-06-23 02:25:00|29735.3|29715.3|29719.1|29699.1|29742.8|29715.3|29713.8|29690.3|46
1655951400000|2022-06-23 02:30:00|29718.6|29698.6|29713.8|29693.8|29721.8|29701.8|29713.3|29693.3|43
1655951700000|2022-06-23 02:35:00|29714.3|29694.3|29719.1|29699.1|29724.8|29704.8|29713.8|29693.8|49
1655952000000|2022-06-23 02:40:00|29719.2|29699.2|29712.1|29692.1|29719.5|29699.5|29710.3|29690.3|23
1655952300000|2022-06-23 02:45:00|29716.1|29696.1|29701.1|29681.1|29716.8|29696.8|29699.1|29679.1|89
1655952600000|2022-06-23 02:50:00|29701.6|29681.6|29699.1|29679.1|29709.2|29689.2|29699.1|29679.1|40
1655952900000|2022-06-23 02:55:00|29698.8|29678.8|29697|29662|29702.1|29682.1|29680.5|29655|93
1655953200000|2022-06-23 03:00:00|29697.4|29662.4|29699.5|29679.5|29709|29680.8|29694.5|29659.5|87
1655953500000|2022-06-23 03:05:00|29700.9|29680.9|29705.5|29685.5|29708.5|29688.5|29700.1|29680.1|67
1655953800000|2022-06-23 03:10:00|29705.6|29685.6|29695.1|29675.1|29706.3|29686.3|29695.1|29675.1|51
1655954100000|2022-06-23 03:15:00|29695.3|29675.3|29700.3|29680.3|29704.2|29684.2|29694.3|29674.3|29
1655954400000|2022-06-23 03:20:00|29700.8|29680.8|29698.3|29678.3|29700.8|29680.8|29696.3|29676.3|20
1655954700000|2022-06-23 03:25:00|29698.8|29678.8|29698|29678|29698.8|29678.8|29698|29678|5
1655955000000|2022-06-23 03:30:00|29698.3|29678.3|29709.1|29689.1|29710.3|29690.3|29698|29678|32
1655955300000|2022-06-23 03:35:00|29708.5|29688.5|29707.1|29687.1|29709.5|29689.5|29706.8|29686.8|10
1655955600000|2022-06-23 03:40:00|29709.5|29689.5|29729|29694|29730|29701.5|29709.5|29689.5|26
1655955900000|2022-06-23 03:45:00|29734.6|29699.6|29729.5|29709.5|29735.6|29710.5|29726.5|29699.3|20
1655956200000|2022-06-23 03:50:00|29730.3|29710.3|29723.3|29703.3|29730.3|29710.3|29723.3|29703.3|18
1655956500000|2022-06-23 03:55:00|29723.5|29703.5|29728.1|29708.1|29728.1|29708.1|29723.3|29703.3|20
1655956800000|2022-06-23 04:00:00|29727.8|29707.8|29731.1|29711.1|29731.1|29711.1|29727.5|29707.5|13
1655957100000|2022-06-23 04:05:00|29729.5|29709.5|29728.8|29708.8|29730.3|29710.3|29728.8|29708.8|7
1655957400000|2022-06-23 04:10:00|29729.5|29709.5|29728.8|29708.8|29729.5|29709.5|29728.8|29708.8|2
1655957700000|2022-06-23 04:15:00|29728.5|29708.5|29727.3|29707.3|29729.5|29709.5|29724.5|29704.5|33
1655958000000|2022-06-23 04:20:00|29727.1|29707.1|29724.1|29704.1|29727.3|29707.3|29724.1|29704.1|15
1655958300000|2022-06-23 04:25:00|29723.8|29703.8|29723.6|29703.6|29723.8|29703.8|29723.6|29703.6|2
1655958600000|2022-06-23 04:30:00|29723|29703|29717.8|29697.8|29725.5|29705.5|29717.8|29697.8|22
1655959200000|2022-06-23 04:40:00|29718.1|29698.1|29717.8|29697.8|29718.5|29698.5|29717.8|29697.8|8
1655959500000|2022-06-23 04:45:00|29718.1|29698.1|29717.8|29697.8|29720|29700|29717.8|29697.8|35
1655959800000|2022-06-23 04:50:00|29718.3|29698.3|29723.3|29703.3|29723.3|29703.3|29718.3|29698.3|28
1655960100000|2022-06-23 04:55:00|29720.8|29700.8|29724.1|29704.1|29724.1|29704.1|29720.8|29700.8|6
1655960400000|2022-06-23 05:00:00|29723.5|29703.5|29723.1|29703.1|29725|29705|29723.1|29703.1|22
1655960700000|2022-06-23 05:05:00|29723.5|29703.5|29721.1|29701.1|29724.5|29704.5|29719.5|29699.5|15
1655961000000|2022-06-23 05:10:00|29721.5|29701.5|29721.1|29701.1|29721.5|29701.5|29720.8|29700.8|6
1655961300000|2022-06-23 05:15:00|29720.8|29700.8|29721.1|29701.1|29721.5|29701.5|29720.8|29700.8|6
1655961600000|2022-06-23 05:20:00|29721.5|29701.5|29724.1|29704.1|29725.1|29705.1|29721.1|29701.1|27
1655961900000|2022-06-23 05:25:00|29724.5|29704.5|29724.1|29704.1|29725.1|29705.1|29721.3|29701.3|12
1655962200000|2022-06-23 05:30:00|29723.8|29703.8|29724.1|29704.1|29724.1|29704.1|29719.1|29699.1|21
1655962500000|2022-06-23 05:35:00|29723.8|29703.8|29717.5|29697.5|29724.1|29704.1|29713.5|29693.5|37
1655962800000|2022-06-23 05:40:00|29717.1|29697.1|29710.6|29675.6|29721|29697.1|29697.6|29662.6|34
1655963100000|2022-06-23 05:45:00|29712.6|29677.6|29705.1|29685.1|29715|29687.5|29699.6|29675|27
1655963400000|2022-06-23 05:50:00|29704.5|29684.5|29710.6|29675.6|29710.6|29684.5|29704.5|29675.6|2
1655963700000|2022-06-23 05:55:00|29711|29676|29710|29675|29711|29676|29710|29675|7
1655964000000|2022-06-23 06:00:00|29710.6|29675.6|29706.1|29686.1|29712|29686.1|29704.5|29675|7
1655964300000|2022-06-23 06:05:00|29706.5|29686.5|29704.1|29684.1|29713.6|29688.5|29704|29678.6|78
1655964600000|2022-06-23 06:10:00|29704.3|29684.3|29704.5|29684.5|29708.1|29688.1|29699.1|29679.1|32
1655964900000|2022-06-23 06:15:00|29703.5|29683.5|29704|29684|29708.5|29688.5|29699.1|29679.1|34
1655965200000|2022-06-23 06:20:00|29704.1|29684.1|29704.5|29684.5|29709.1|29689.1|29704.1|29684.1|103
1655965500000|2022-06-23 06:25:00|29704.8|29684.8|29707.5|29687.5|29707.5|29687.5|29704.1|29684.1|19
1655965800000|2022-06-23 06:30:00|29709.5|29689.5|29704.5|29684.5|29711.6|29691.6|29704.5|29684.5|34
1655966100000|2022-06-23 06:35:00|29704.8|29684.8|29709.1|29689.1|29709.5|29689.5|29704.8|29684.8|10
1655966400000|2022-06-23 06:40:00|29709.5|29689.5|29702.8|29682.8|29709.5|29689.5|29702.3|29682.3|40
1655966700000|2022-06-23 06:45:00|29703.1|29683.1|29702.8|29682.8|29707.5|29687.5|29702.8|29682.8|35
1655967000000|2022-06-23 06:50:00|29701.8|29681.8|29703.6|29668.6|29704.8|29681.8|29694.2|29659.7|22
1655967300000|2022-06-23 06:55:00|29704|29669|29701.3|29681.3|29705|29681.3|29689.5|29669|30
1655967600000|2022-06-23 07:00:00|29698.5|29678.5|29698.8|29678.8|29703.2|29683.2|29697.5|29677.5|54
1655967900000|2022-06-23 07:05:00|29699.5|29679.5|29704.5|29684.5|29704.5|29684.5|29691.5|29671.5|36
1655968200000|2022-06-23 07:10:00|29704|29684|29704.8|29684.8|29705.3|29685.3|29698.8|29678.8|27
1655968500000|2022-06-23 07:15:00|29705.3|29685.3|29719.1|29699.1|29730|29700.8|29704.5|29683|60
1655968800000|2022-06-23 07:20:00|29721.3|29701.3|29722.2|29702.2|29728.8|29708.8|29721.3|29701.3|33
1655969100000|2022-06-23 07:25:00|29722.5|29702.5|29712.5|29692.5|29723.6|29702.5|29704.1|29677.6|43
1655969400000|2022-06-23 07:30:00|29713.5|29693.5|29722.5|29702.5|29726.4|29706.4|29713.1|29693.1|68
1655969700000|2022-06-23 07:35:00|29724|29704|29724.2|29704.2|29724.2|29704.2|29723.8|29703.8|29
1655970000000|2022-06-23 07:40:00|29724.5|29704.5|29723.5|29703.5|29728.5|29708.5|29718.7|29698.7|37
1655970300000|2022-06-23 07:45:00|29724.1|29704.1|29723.3|29703.3|29724.1|29704.1|29719.5|29699.5|24
1655970600000|2022-06-23 07:50:00|29723.8|29703.8|29728.8|29708.8|29729.5|29709.5|29723.8|29703.8|10
1655970900000|2022-06-23 07:55:00|29728.3|29708.3|29736.5|29701.5|29736.5|29708.8|29723.8|29699|59
1655971200000|2022-06-23 08:00:00|29736|29701|29725.1|29705.1|29736.5|29709.7|29723.1|29700.8|73
1655971500000|2022-06-23 08:05:00|29725.5|29705.5|29721.8|29701.8|29732.3|29712.3|29721.3|29701.3|61
1655971800000|2022-06-23 08:10:00|29721.5|29701.5|29718.8|29698.8|29724.1|29704.1|29718.7|29698.7|55
1655972100000|2022-06-23 08:15:00|29719.1|29699.1|29736.6|29701.6|29736.6|29708.3|29719.1|29699.1|43
1655972400000|2022-06-23 08:20:00|29737|29702|29729.1|29709.1|29737|29709.1|29726.1|29696.8|8
1655972700000|2022-06-23 08:25:00|29729.8|29709.8|29732.1|29712.1|29734.1|29714.1|29727.1|29707.1|12
1655973000000|2022-06-23 08:30:00|29739.5|29704.5|29738|29703|29739.6|29711.5|29727.1|29699.5|25
1655973300000|2022-06-23 08:35:00|29737.6|29702.6|29737|29702|29739|29712.6|29732|29701.7|10
1655973600000|2022-06-23 08:40:00|29737.6|29702.6|29737.6|29702.6|29739|29704|29737.6|29702.6|12
1655973900000|2022-06-23 08:45:00|29738|29703|29738|29703|29738.7|29710|29729.9|29702.5|44
1655974200000|2022-06-23 08:50:00|29727.5|29707.5|29736.2|29701.2|29736.2|29707.5|29727.5|29700.1|5
1655974500000|2022-06-23 08:55:00|29734|29699|29736.2|29701.2|29736.2|29701.2|29734|29699|2
1655974800000|2022-06-23 09:00:00|29736.1|29701.1|29736.6|29701.6|29736.6|29701.6|29735.4|29700.4|6
1655975100000|2022-06-23 09:05:00|29735.4|29700.4|29726.9|29706.9|29737.4|29706.9|29726.9|29699|9
1655975400000|2022-06-23 09:10:00|29733|29698|29733.6|29713.6|29734|29713.9|29727.5|29698|44
1655975700000|2022-06-23 09:15:00|29733.1|29713.1|29732.6|29697.6|29733.1|29713.1|29725|29697.1|24
1655976000000|2022-06-23 09:20:00|29719.5|29699.5|29713.6|29678.6|29719.5|29699.5|29708.4|29676|30
1655976300000|2022-06-23 09:25:00|29714|29679|29714|29679|29715|29680|29711|29676|8
1655976600000|2022-06-23 09:30:00|29715.6|29680.6|29712|29677|29715.6|29680.6|29710.9|29675.9|7
1655976900000|2022-06-23 09:35:00|29713.2|29678.2|29704.2|29669.2|29713.2|29678.2|29704.2|29669.2|6
1655977200000|2022-06-23 09:40:00|29706.4|29671.4|29708.6|29673.6|29708.6|29673.6|29706.4|29671.4|3
1655977500000|2022-06-23 09:45:00|29710|29675|29710.6|29675.6|29710.6|29675.6|29710|29675|2
1655977800000|2022-06-23 09:50:00|29714|29679|29714.5|29679.5|29714.5|29679.5|29714|29679|2
1655978100000|2022-06-23 09:55:00|29714.4|29679.4|29713|29678|29714.5|29679.5|29712.4|29677.4|4
1655978400000|2022-06-23 10:00:00|29716.9|29681.9|29716.9|29681.9|29716.9|29681.9|29716.9|29681.9|1
1655978700000|2022-06-23 10:05:00|29718.9|29683.9|29718.9|29683.9|29718.9|29683.9|29718.9|29683.9|1
1655979000000|2022-06-23 10:10:00|29720.7|29685.7|29715.7|29680.7|29720.7|29685.7|29715.7|29680.7|5
1655979300000|2022-06-23 10:15:00|29712.7|29677.7|29712.7|29677.7|29712.7|29677.7|29712.7|29677.7|1
1655979600000|2022-06-23 10:20:00|29721.2|29686.2|29719.6|29684.6|29721.2|29693.1|29713.1|29681.6|26
1655979900000|2022-06-23 10:25:00|29719.5|29684.5|29717|29682|29719.5|29693.1|29713.1|29682|4
1655980200000|2022-06-23 10:30:00|29717.2|29682.2|29720|29685|29720|29685|29717.2|29682.2|4
1655980500000|2022-06-23 10:35:00|29713.1|29693.1|29718.6|29683.6|29720|29693.1|29712.5|29683.6|7
1655981400000|2022-06-23 10:50:00|29717|29682|29717|29682|29717|29682|29717|29682|1
1655982000000|2022-06-23 11:00:00|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|1
1655982600000|2022-06-23 11:10:00|29717|29682|29717|29682|29717|29682|29717|29682|1
1655982900000|2022-06-23 11:15:00|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|29716.6|29681.6|1
1655983200000|2022-06-23 11:20:00|29717|29682|29714|29679|29718|29683|29713.3|29678.3|27
1655983500000|2022-06-23 11:25:00|29713.6|29678.6|29699|29664|29714.6|29679.6|29698.6|29663.6|22
1655983800000|2022-06-23 11:30:00|29698.6|29663.6|29685.7|29665.7|29698.6|29667.1|29685.7|29660|16
1655984100000|2022-06-23 11:35:00|29686.5|29666.5|29677.6|29642.6|29690.3|29667.5|29677|29642|22
1655984400000|2022-06-23 11:40:00|29677|29642|29687.4|29667.4|29693|29667.6|29677|29642|43
1655984700000|2022-06-23 11:45:00|29687.5|29667.5|29682.6|29647.6|29697.8|29667.5|29675.8|29647.5|63
1655985000000|2022-06-23 11:50:00|29690.3|29655.3|29692.6|29657.6|29692.8|29657.8|29690|29655|18
1655985300000|2022-06-23 11:55:00|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|29694.6|29659.6|1
1655985600000|2022-06-23 12:00:00|29689.6|29654.6|29689.6|29654.6|29689.6|29654.6|29689.6|29654.6|1
1655985900000|2022-06-23 12:05:00|29689|29654|29682.4|29662.4|29689|29663.9|29682.1|29652|8
1655986200000|2022-06-23 12:10:00|29678.2|29658.2|29688|29653|29688|29661|29677.6|29653|11
1655986500000|2022-06-23 12:15:00|29688.2|29653.2|29688.2|29653.2|29688.6|29653.6|29688.2|29653.2|5
1655986800000|2022-06-23 12:20:00|29687.7|29652.7|29682.6|29647.6|29687.7|29652.7|29682|29647|14
1655987100000|2022-06-23 12:25:00|29672.5|29652.5|29673|29653|29682.8|29653.5|29672.5|29647.8|8
1655987400000|2022-06-23 12:30:00|29671.4|29651.4|29669.6|29649.6|29673|29653|29667.5|29647.5|22
1655987700000|2022-06-23 12:35:00|29669.5|29649.5|29668.1|29648.1|29669.5|29649.5|29667.1|29647.1|11
1655988000000|2022-06-23 12:40:00|29669.2|29649.2|29678.6|29643.6|29678.6|29649.2|29669.2|29642.3|7
1655988300000|2022-06-23 12:45:00|29680|29645|29672.4|29652.4|29680|29652.4|29668.1|29644.9|6
1655988600000|2022-06-23 12:50:00|29672.5|29652.5|29672.4|29652.4|29672.5|29652.5|29672.4|29652.4|2
1655988900000|2022-06-23 12:55:00|29672.5|29652.5|29667.5|29647.5|29672.5|29652.5|29667.5|29647.5|13
1655989500000|2022-06-23 13:05:00|29668|29648|29676.6|29641.6|29681.5|29648|29662.5|29641.5|29
1655989800000|2022-06-23 13:10:00|29676.4|29641.4|29675.1|29640.1|29677.3|29642.3|29668.6|29633.6|15
1655990100000|2022-06-23 13:15:00|29674.8|29639.8|29670.8|29635.8|29677.8|29642.8|29670.6|29635.6|23
1655990400000|2022-06-23 13:20:00|29671.3|29636.3|29660.8|29625.8|29671.8|29636.8|29660.8|29625.8|17
1655990700000|2022-06-23 13:25:00|29659.8|29624.8|29658.3|29623.3|29659.8|29624.8|29657.8|29622.8|6
1655991000000|2022-06-23 13:30:00|29658.8|29623.8|29659.3|29624.3|29659.3|29624.3|29658.8|29623.8|8
1655991300000|2022-06-23 13:35:00|29658.8|29623.8|29661.3|29626.3|29661.3|29626.3|29658.8|29623.8|11
1655991600000|2022-06-23 13:40:00|29660.8|29625.8|29679.5|29644.5|29682.5|29647.5|29660.8|29625.8|33
1655991900000|2022-06-23 13:45:00|29679|29644|29674.5|29639.5|29680|29645|29674.5|29639.5|4
1655992200000|2022-06-23 13:50:00|29673|29638|29667.3|29632.3|29673|29638|29666.8|29631.8|6
1655992500000|2022-06-23 13:55:00|29660.1|29625.1|29661.8|29626.8|29662.3|29630.8|29648.6|29625.1|8
1655992800000|2022-06-23 14:00:00|29656.5|29621.5|29647.9|29627.9|29656.5|29627.9|29646.9|29619.4|10
1655993100000|2022-06-23 14:05:00|29648.4|29628.4|29661|29626|29664.8|29629.8|29648.4|29621.4|21
1655993400000|2022-06-23 14:10:00|29661.5|29626.5|29660.5|29625.5|29662|29627|29660|29625|8
1655993700000|2022-06-23 14:15:00|29660|29625|29668.5|29633.5|29671|29636|29654.5|29622.7|31
1655994000000|2022-06-23 14:20:00|29667.9|29632.9|29661.9|29626.9|29667.9|29640.5|29651|29623|18
1655994300000|2022-06-23 14:25:00|29662.4|29627.4|29665.5|29630.5|29665.5|29636.1|29653.9|29627.3|26
1655994600000|2022-06-23 14:30:00|29665.8|29630.8|29668.5|29633.5|29668.5|29633.5|29661.8|29626.8|13
1655994900000|2022-06-23 14:35:00|29668.4|29633.4|29668|29633|29668.4|29633.4|29667.9|29632.9|3
1655995200000|2022-06-23 14:40:00|29667.6|29632.6|29668.2|29633.2|29668.5|29633.5|29667.6|29632.6|10
1655995500000|2022-06-23 14:45:00|29668|29633|29662.3|29627.3|29668.2|29633.2|29662.3|29627.3|11
1655995800000|2022-06-23 14:50:00|29661.5|29626.5|29661.5|29626.5|29662.3|29627.3|29661.5|29626.5|3
1655996100000|2022-06-23 14:55:00|29662.3|29627.3|29655|29620|29662.3|29630.9|29650.9|29618.5|11
1655996400000|2022-06-23 15:00:00|29661|29626|29659.5|29624.5|29661.5|29626.5|29654.9|29619.9|27
1655996700000|2022-06-23 15:05:00|29660|29625|29656|29621|29660|29625|29656|29621|8
1655997000000|2022-06-23 15:10:00|29655.5|29620.5|29655.4|29620.4|29658|29623|29654.9|29619.9|12
1655997300000|2022-06-23 15:15:00|29654.9|29619.9|29648.5|29628.5|29655.4|29628.5|29648|29619|10
1655997600000|2022-06-23 15:20:00|29648|29628|29656.5|29621.5|29657|29629|29647|29621|11
1655997900000|2022-06-23 15:25:00|29656.8|29621.8|29653|29633|29658.5|29633|29653|29620|13
1655998200000|2022-06-23 15:30:00|29653.5|29633.5|29653|29633|29653.5|29633.5|29653|29633|6
1655998500000|2022-06-23 15:35:00|29649|29629|29658|29623|29658|29629.5|29647.5|29622|9
1655998800000|2022-06-23 15:40:00|29658.5|29623.5|29658.5|29623.5|29658.5|29623.5|29658|29623|3
1655999100000|2022-06-23 15:45:00|29659|29624|29655|29635|29661|29635|29655|29624|5
1655999400000|2022-06-23 15:50:00|29656.5|29636.5|29662.5|29642.5|29663|29643|29656.5|29636.5|4
1655999700000|2022-06-23 15:55:00|29663|29643|29662|29642|29665|29645|29662|29642|6
1656000000000|2022-06-23 16:00:00|29662.5|29642.5|29670.4|29635.4|29671.9|29644.4|29662.5|29634.9|14
1656000300000|2022-06-23 16:05:00|29670.9|29635.9|29674.4|29639.4|29674.4|29639.4|29670.9|29635.9|10
1656000900000|2022-06-23 16:15:00|29672|29637|29670.6|29635.6|29672|29637|29670|29635|5
1656001200000|2022-06-23 16:20:00|29671|29636|29673.5|29638.5|29673.5|29638.5|29670.5|29635.5|8
1656001500000|2022-06-23 16:25:00|29673|29638|29673.9|29638.9|29673.9|29638.9|29673|29638|3
1656001800000|2022-06-23 16:30:00|29674.2|29639.2|29673.5|29638.5|29674.2|29639.2|29671|29636|13
1656002100000|2022-06-23 16:35:00|29673|29638|29685.1|29650.1|29696.4|29661.4|29673|29638|44
1656002400000|2022-06-23 16:40:00|29685.9|29650.9|29684.5|29649.5|29690.6|29655.6|29681|29646|20
1656002700000|2022-06-23 16:45:00|29685|29650|29682.5|29647.5|29685.6|29650.6|29682.1|29647.1|26
1656003000000|2022-06-23 16:50:00|29682|29647|29707|29672|29708|29673|29682|29647|44
1656003300000|2022-06-23 16:55:00|29706.5|29671.5|29703.1|29668.1|29707.5|29672.5|29701.5|29666.5|62
1656003600000|2022-06-23 17:00:00|29703.2|29668.2|29701|29666|29704|29669|29697.5|29662.5|16
1656003900000|2022-06-23 17:05:00|29694|29674|29703.1|29668.1|29703.1|29675.5|29691|29657.6|31
1656004200000|2022-06-23 17:10:00|29702.7|29667.7|29701.7|29666.7|29702.7|29667.7|29701.2|29666.2|9
1656004500000|2022-06-23 17:15:00|29689|29669|29697.3|29662.3|29699.7|29670|29685|29650|67
1656004800000|2022-06-23 17:20:00|29698|29663|29701.5|29666.5|29702.7|29671.7|29688.4|29659.5|45
1656005100000|2022-06-23 17:25:00|29702|29667|29702.5|29667.5|29705.2|29670.2|29695.5|29660.5|40
1656005400000|2022-06-23 17:30:00|29703|29668|29702|29667|29703|29668|29697|29662|16
1656005700000|2022-06-23 17:35:00|29702.5|29667.5|29700|29665|29702.5|29667.5|29695|29660|14
1656006000000|2022-06-23 17:40:00|29700.5|29665.5|29708.5|29673.5|29709.2|29674.9|29689|29660|35
1656006300000|2022-06-23 17:45:00|29709|29674|29703.2|29668.2|29709|29674|29698.1|29663.1|13
1656006600000|2022-06-23 17:50:00|29703.5|29668.5|29700.5|29665.5|29705.5|29670.5|29698.5|29663.5|16
1656006900000|2022-06-23 17:55:00|29700|29665|29698.2|29663.2|29700|29665|29698|29663|4
1656007800000|2022-06-23 18:10:00|29695.7|29660.7|29696|29661|29696|29661|29695|29660|6
1656008100000|2022-06-23 18:15:00|29695.5|29660.5|29689.9|29654.9|29695.5|29660.5|29684.6|29649.6|18
1656008400000|2022-06-23 18:20:00|29685.5|29650.5|29684.1|29649.1|29685.5|29650.5|29684.1|29649.1|2
1656008700000|2022-06-23 18:25:00|29676|29641|29672.6|29637.6|29684.5|29649.5|29672.6|29637.6|9
1656009000000|2022-06-23 18:30:00|29672.9|29637.9|29662.6|29627.6|29684|29649|29662.6|29627.6|43
1656009300000|2022-06-23 18:35:00|29672.9|29637.9|29676.1|29641.1|29677.9|29642.9|29670.6|29635.6|9
1656009600000|2022-06-23 18:40:00|29662.6|29627.6|29666.5|29631.5|29674|29639|29662.5|29627.5|41
1656009900000|2022-06-23 18:45:00|29666|29631|29670.9|29635.9|29671.5|29636.5|29657.6|29622.6|31
1656010200000|2022-06-23 18:50:00|29657.6|29622.6|29669.9|29634.9|29671.5|29636.5|29656.7|29621.7|32
1656010500000|2022-06-23 18:55:00|29657.6|29622.6|29667.9|29632.9|29670.5|29635.5|29652.5|29620|41
1656030600000|2022-06-24 00:30:00|29673.5|29631.5|29679|29637|29679|29637|29673.5|29631.5|3
1656030900000|2022-06-24 00:35:00|29679.5|29637.5|29689.5|29647.5|29689.5|29647.5|29679.5|29637.5|3
1656031500000|2022-06-24 00:45:00|29686.1|29644.1|29686.5|29644.5|29686.5|29644.5|29686.1|29644.1|2
1656032400000|2022-06-24 01:00:00|29686|29644|29685.9|29645|29686.5|29645|29685.9|29644|5
1656032700000|2022-06-24 01:05:00|29683.5|29648.5|29648.5|29613.5|29683.5|29648.5|29643.5|29608.5|19
1656033000000|2022-06-24 01:10:00|29653.1|29618.1|29639.5|29604.5|29653.1|29618.1|29639|29604|26
1656033300000|2022-06-24 01:15:00|29640|29605|29643|29608|29651|29621.5|29639.5|29604.5|52
1656033600000|2022-06-24 01:20:00|29643.1|29608.1|29628.9|29608.9|29646|29621.8|29627.8|29600.5|30
1656033900000|2022-06-24 01:25:00|29629.1|29609.1|29635.7|29615.7|29643.3|29616.8|29624.8|29598|57
1656034200000|2022-06-24 01:30:00|29635.5|29615.5|29644.5|29624.5|29655|29624.5|29633.5|29608|59
1656034500000|2022-06-24 01:35:00|29644.1|29624.1|29640.5|29620.5|29644.1|29624.1|29627.5|29607.5|24
1656034800000|2022-06-24 01:40:00|29640.7|29620.7|29645.5|29625.5|29660.6|29631.5|29639.8|29619.8|22
1656035100000|2022-06-24 01:45:00|29645.1|29625.1|29646.4|29626.4|29657.1|29637.1|29644.7|29619.3|44
1656035400000|2022-06-24 01:50:00|29647.5|29627.5|29650.3|29630.3|29653.8|29633.8|29637.1|29617.1|44
1656035700000|2022-06-24 01:55:00|29646.6|29626.6|29650.5|29630.5|29650.5|29630.5|29635.5|29615.5|16
1656036000000|2022-06-24 02:00:00|29648.5|29628.5|29651.5|29631.5|29655.4|29635.4|29648.5|29628.5|20
1656036300000|2022-06-24 02:05:00|29654.5|29634.5|29656.5|29636.5|29660.6|29640.2|29651.1|29625.6|12
1656036600000|2022-06-24 02:10:00|29655.5|29635.5|29648.1|29628.1|29658.1|29638.1|29647.6|29627.6|14
1656036900000|2022-06-24 02:15:00|29649.3|29629.3|29648.2|29628.2|29653.8|29633.8|29639.3|29619.3|34
1656037200000|2022-06-24 02:20:00|29650.3|29630.3|29656.1|29636.1|29658.5|29638.5|29650|29630|35
1656037500000|2022-06-24 02:25:00|29657.1|29637.1|29653.2|29633.2|29659.5|29639.5|29653.2|29633.2|11
1656037800000|2022-06-24 02:30:00|29652.7|29632.7|29645.1|29625.1|29653.2|29633.2|29643.8|29623.8|21
1656038100000|2022-06-24 02:35:00|29644.8|29624.8|29632.5|29612.5|29645.1|29625.1|29631.5|29602.6|21
1656038400000|2022-06-24 02:40:00|29632.2|29612.2|29627|29607|29632.2|29612.2|29621.5|29601.5|72
1656038700000|2022-06-24 02:45:00|29626.5|29606.5|29617.3|29597.3|29630.3|29610.3|29616.5|29596.5|58
1656039000000|2022-06-24 02:50:00|29617.8|29597.8|29619.3|29599.3|29627.3|29607.3|29613.1|29593.1|43
1656039300000|2022-06-24 02:55:00|29618.5|29598.5|29619|29599|29625.3|29605.3|29618.1|29598.1|36
1656039600000|2022-06-24 03:00:00|29620|29600|29629|29609|29636|29612.5|29620|29600|39
1656039900000|2022-06-24 03:05:00|29628.8|29608.8|29637.8|29617.8|29637.8|29617.8|29628.3|29608.3|18
1656040200000|2022-06-24 03:10:00|29638.1|29618.1|29636.3|29616.3|29643|29623|29636.3|29616.3|27
1656040500000|2022-06-24 03:15:00|29636.7|29616.7|29636.5|29616.5|29637.5|29617.5|29634.5|29614.5|71
1656040800000|2022-06-24 03:20:00|29637|29617|29635|29615|29640|29620|29634.5|29614.5|59
1656041100000|2022-06-24 03:25:00|29632.5|29612.5|29637.2|29617.2|29637.2|29617.2|29631.5|29611.5|97
1656041400000|2022-06-24 03:30:00|29636.8|29616.8|29636.5|29616.5|29636.8|29616.8|29635.8|29615.8|8
1656041700000|2022-06-24 03:35:00|29635.8|29615.8|29631.5|29611.5|29636.8|29616.8|29630.8|29610.8|14
1656042000000|2022-06-24 03:40:00|29629.5|29609.5|29628.5|29608.5|29631.5|29611.5|29623.3|29603.3|26
1656042300000|2022-06-24 03:45:00|29629.1|29609.1|29632.5|29612.5|29632.5|29612.5|29628.5|29608.5|14
1656042600000|2022-06-24 03:50:00|29632.2|29612.2|29630.1|29610.1|29632.2|29612.2|29629.3|29609.3|5
1656042900000|2022-06-24 03:55:00|29632.1|29612.1|29637.8|29617.8|29637.8|29617.8|29632.1|29612.1|5
1656043200000|2022-06-24 04:00:00|29637.3|29617.3|29637.8|29617.8|29638.5|29618.5|29637.3|29617.3|12
1656043500000|2022-06-24 04:05:00|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|29638.1|29618.1|1
1656043800000|2022-06-24 04:10:00|29637.8|29617.8|29636.1|29616.1|29637.8|29617.8|29633.1|29613.1|10
1656044100000|2022-06-24 04:15:00|29633.1|29613.1|29636.1|29616.1|29636.1|29616.1|29633.1|29613.1|8
1656044400000|2022-06-24 04:20:00|29635.1|29615.1|29635.1|29615.1|29635.1|29615.1|29635.1|29615.1|1
1656044700000|2022-06-24 04:25:00|29632.1|29612.1|29632.1|29612.1|29635.1|29615.1|29632.1|29612.1|5
1656045000000|2022-06-24 04:30:00|29632.8|29612.8|29637.1|29617.1|29637.1|29617.1|29632.8|29612.8|3
1656045300000|2022-06-24 04:35:00|29637.8|29617.8|29640.5|29620.5|29641|29621|29637.1|29617.1|25
1656045600000|2022-06-24 04:40:00|29637.5|29617.5|29634.5|29614.5|29637.5|29617.5|29634.5|29614.5|4
1656045900000|2022-06-24 04:45:00|29634.1|29614.1|29633.1|29613.1|29634.1|29614.1|29633.1|29613.1|2
1656046200000|2022-06-24 04:50:00|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|29632.5|29612.5|1
1656046500000|2022-06-24 04:55:00|29632.1|29612.1|29631.1|29611.1|29632.1|29612.1|29631.1|29611.1|2
1656046800000|2022-06-24 05:00:00|29630.1|29610.1|29627.1|29607.1|29630.1|29610.1|29622.1|29602.1|10
1656047100000|2022-06-24 05:05:00|29627.5|29607.5|29627.3|29607.3|29627.5|29607.5|29627.1|29607.1|7
1656047400000|2022-06-24 05:10:00|29627.5|29607.5|29636|29601|29636.7|29611.1|29627.3|29601|19
1656047700000|2022-06-24 05:15:00|29631.6|29596.6|29627.1|29607.1|29631.6|29607.1|29622.1|29596.6|4
1656048000000|2022-06-24 05:20:00|29624.3|29604.3|29627.1|29607.1|29627.1|29607.1|29624.3|29604.3|2
1656048300000|2022-06-24 05:25:00|29627.3|29607.3|29614.3|29594.3|29627.5|29607.5|29613.8|29593.8|16
1656048600000|2022-06-24 05:30:00|29614.8|29594.8|29614.3|29594.3|29617.1|29597.1|29614.1|29594.1|11
1656048900000|2022-06-24 05:35:00|29614.1|29594.1|29600.1|29580.1|29614.1|29594.1|29597.1|29577.1|34
1656049200000|2022-06-24 05:40:00|29600.6|29580.6|29597.5|29577.5|29600.6|29580.6|29594|29574|22
1656049500000|2022-06-24 05:45:00|29598.1|29578.1|29597.1|29577.1|29598.1|29578.1|29596|29576|8
1656049800000|2022-06-24 05:50:00|29597.5|29577.5|29597.7|29577.7|29600.1|29580.1|29597.1|29577.1|45
1656050100000|2022-06-24 05:55:00|29597.3|29577.3|29598|29578|29599.5|29579.5|29597.3|29577.3|19
1656050400000|2022-06-24 06:00:00|29597.5|29577.5|29598.5|29578.5|29600.6|29580.6|29597.5|29577.5|17
1656050700000|2022-06-24 06:05:00|29594.5|29574.5|29598.1|29578.1|29598.1|29578.1|29593.5|29573.5|15
1656051000000|2022-06-24 06:10:00|29598.5|29578.5|29599.3|29579.3|29599.3|29579.3|29598.5|29578.5|2
1656051300000|2022-06-24 06:15:00|29599.7|29579.7|29606.5|29586.5|29606.7|29586.7|29598.5|29578.5|21
1656051600000|2022-06-24 06:20:00|29609.5|29589.5|29625.1|29605.1|29630.6|29608.5|29609.5|29589.5|30
1656051900000|2022-06-24 06:25:00|29623.5|29603.5|29622.5|29602.5|29623.5|29603.5|29622.5|29602.5|4
1656052200000|2022-06-24 06:30:00|29622.1|29602.1|29614.1|29594.1|29624.6|29602.5|29605.3|29578|33
1656052500000|2022-06-24 06:35:00|29614.5|29594.5|29617.5|29597.5|29617.5|29597.5|29614.5|29594.5|17
1656052800000|2022-06-24 06:40:00|29618.1|29598.1|29619.7|29599.7|29628.5|29608.5|29618.1|29598.1|45
1656053100000|2022-06-24 06:45:00|29618.5|29598.5|29618.5|29598.5|29621.5|29601.5|29618.5|29598.5|80
1656053400000|2022-06-24 06:50:00|29619.7|29599.7|29623.1|29603.1|29623.5|29603.5|29619.7|29599.7|24
1656053700000|2022-06-24 06:55:00|29622.8|29602.8|29624.1|29604.1|29628.5|29608.5|29622.8|29602.8|53
1656054000000|2022-06-24 07:00:00|29625.5|29605.5|29620.5|29600.5|29631.6|29605.5|29618.5|29594.6|112
1656054300000|2022-06-24 07:05:00|29620.1|29600.1|29628.6|29608.6|29629.8|29609.8|29620.1|29600.1|111
1656054600000|2022-06-24 07:10:00|29627.8|29607.8|29623.5|29603.5|29628.2|29608.2|29622.1|29602.1|97
1656054900000|2022-06-24 07:15:00|29622.5|29602.5|29637.5|29617.5|29639.7|29619.7|29622.5|29602.5|34
1656055200000|2022-06-24 07:20:00|29641.5|29621.5|29637.5|29617.5|29645.6|29625.5|29635.3|29605.6|64
1656055500000|2022-06-24 07:25:00|29636.5|29616.5|29632.5|29612.5|29639.7|29619.7|29632.3|29612.3|43
1656055800000|2022-06-24 07:30:00|29631.3|29611.3|29624.5|29604.5|29638.6|29612.5|29623.3|29603|31
1656056100000|2022-06-24 07:35:00|29624.8|29604.8|29614.5|29594.5|29633.3|29605.5|29613.6|29588.3|41
1656056400000|2022-06-24 07:40:00|29615|29595|29612.3|29592.3|29617.3|29597.3|29611.8|29591.8|12
1656056700000|2022-06-24 07:45:00|29610.8|29590.8|29615.3|29595.3|29617.5|29597.5|29610.8|29590.8|26
1656057000000|2022-06-24 07:50:00|29615.1|29595.1|29617.5|29597.5|29623.6|29597.5|29615.1|29587.3|38
1656057300000|2022-06-24 07:55:00|29618.7|29598.7|29632.3|29597.3|29634|29605.5|29618.7|29597.3|60
1656057600000|2022-06-24 08:00:00|29633.3|29598.3|29627.1|29607.1|29638|29612.5|29626.1|29597.3|54
1656057900000|2022-06-24 08:05:00|29623.5|29603.5|29633.2|29613.2|29633.5|29613.5|29623.5|29603.5|22
1656058200000|2022-06-24 08:10:00|29632.3|29612.3|29637.3|29617.3|29638.2|29618.2|29632.3|29612.3|8
1656058500000|2022-06-24 08:15:00|29637.1|29617.1|29637|29617|29637.3|29617.3|29637|29617|7
1656058800000|2022-06-24 08:20:00|29637.3|29617.3|29637.3|29617.3|29637.5|29617.5|29637.3|29617.3|3
1656059400000|2022-06-24 08:30:00|29637|29617|29651.6|29616.6|29651.6|29617|29633.6|29607.1|33
1656059700000|2022-06-24 08:35:00|29649.6|29614.6|29647.5|29627.5|29649.6|29628.1|29645.5|29613|31
1656060000000|2022-06-24 08:40:00|29647.1|29627.1|29646|29611|29653|29629|29635.9|29608|27
1656060300000|2022-06-24 08:45:00|29647|29612|29640.1|29620.1|29650.6|29623.1|29633.1|29609|51
1656060600000|2022-06-24 08:50:00|29640|29620|29635.8|29615.8|29647|29620.5|29630.9|29610.9|31
1656060900000|2022-06-24 08:55:00|29635.9|29615.9|29635.1|29615.1|29645|29621.7|29633.7|29610|54
1656061200000|2022-06-24 09:00:00|29634.6|29614.6|29633|29598|29640.9|29614.9|29629.1|29597.5|29
1656061500000|2022-06-24 09:05:00|29632.5|29597.5|29633.2|29598.2|29635.6|29603.8|29623.8|29595.3|19
1656061800000|2022-06-24 09:10:00|29633.1|29598.1|29628.7|29593.7|29633.1|29598.1|29627.7|29592.7|12
1656062100000|2022-06-24 09:15:00|29628.2|29593.2|29626.4|29591.4|29628.2|29602|29622|29590.2|10
1656062400000|2022-06-24 09:20:00|29619.4|29599.4|29619.5|29584.5|29625.9|29599.4|29615.1|29584.5|19
1656062700000|2022-06-24 09:25:00|29613|29593|29610.4|29590.4|29615.6|29593.8|29608.6|29579.6|33
1656063000000|2022-06-24 09:30:00|29609.9|29589.9|29613.8|29578.8|29614.8|29590.4|29604.5|29578|29
1656063300000|2022-06-24 09:35:00|29614|29579|29616.6|29581.6|29617|29592.1|29611.1|29579|7
1656063600000|2022-06-24 09:40:00|29608.1|29588.1|29607.1|29587.1|29614.6|29588.1|29601.5|29575.3|21
1656063900000|2022-06-24 09:45:00|29607|29587|29607.1|29587.1|29607.6|29587.6|29607|29587|12
1656064200000|2022-06-24 09:50:00|29608|29588|29608|29588|29608|29588|29607.5|29587.5|3
1656064500000|2022-06-24 09:55:00|29607.5|29587.5|29607.5|29587.5|29608|29588|29607|29587|7
1656065100000|2022-06-24 10:05:00|29608.1|29588.1|29624|29589|29628.6|29600.1|29608.1|29586.6|23
1656065400000|2022-06-24 10:10:00|29626|29591|29627|29592|29627|29592|29625.6|29590.6|11
1656065700000|2022-06-24 10:15:00|29622.1|29602.1|29623.1|29603.1|29623.1|29603.1|29622.1|29602.1|8
1656066600000|2022-06-24 10:30:00|29633.8|29598.8|29637|29602|29637.6|29602.6|29633.8|29598.8|6
1656068100000|2022-06-24 10:55:00|29639.8|29604.8|29639.8|29604.8|29639.8|29604.8|29639.8|29604.8|1
1656068400000|2022-06-24 11:00:00|29640.2|29605.2|29638.2|29603.2|29640.2|29605.2|29638.2|29603.2|2
1656069300000|2022-06-24 11:15:00|29646|29611|29646.6|29611.6|29649.7|29614.7|29646|29611|7
1656069600000|2022-06-24 11:20:00|29644.2|29609.2|29646.6|29611.6|29646.6|29611.6|29644.2|29609.2|2
1656069900000|2022-06-24 11:25:00|29646.5|29611.5|29637.1|29617.1|29648|29617.5|29637.1|29611|12
1656070200000|2022-06-24 11:30:00|29636.5|29616.5|29630|29610|29637.1|29617.1|29626.5|29606.5|19
1656070500000|2022-06-24 11:35:00|29629.9|29609.9|29625.1|29605.1|29630.1|29610.1|29625.1|29605.1|14
1656070800000|2022-06-24 11:40:00|29626.1|29606.1|29633.7|29598.7|29634|29607.5|29626.1|29598.7|8
1656071100000|2022-06-24 11:45:00|29633|29598|29641.5|29606.5|29641.6|29606.6|29628.6|29593.6|35
1656071400000|2022-06-24 11:50:00|29637.5|29602.5|29638.6|29603.6|29639.6|29612.5|29632|29601.5|21
1656071700000|2022-06-24 11:55:00|29641.4|29606.4|29641.2|29606.2|29643.8|29613.1|29633.1|29604.8|14
1656072000000|2022-06-24 12:00:00|29641.8|29606.8|29641.8|29606.8|29641.8|29606.8|29641.8|29606.8|1
1656072300000|2022-06-24 12:05:00|29643|29608|29645.5|29610.5|29646|29611|29643|29608|109
1656072600000|2022-06-24 12:10:00|29645.3|29610.3|29644|29609|29646|29611|29644|29609|329
1656072900000|2022-06-24 12:15:00|29643.6|29608.6|29644|29609|29644.6|29609.6|29643.6|29608.6|306
1656073200000|2022-06-24 12:20:00|29643.6|29608.6|29639.7|29604.7|29645|29610|29638.6|29603.6|89
1656073500000|2022-06-24 12:25:00|29639.5|29604.5|29639.5|29604.5|29639.5|29604.5|29639|29604|3
1656073800000|2022-06-24 12:30:00|29639|29604|29626.1|29606.1|29642|29613|29625.6|29604|14
1656074100000|2022-06-24 12:35:00|29625.6|29605.6|29625.6|29605.6|29625.8|29605.8|29625.6|29605.6|3
1656074700000|2022-06-24 12:45:00|29626.1|29606.1|29630.3|29595.3|29630.5|29606.1|29616|29593.7|23
1656075000000|2022-06-24 12:50:00|29629|29594|29627|29592|29630|29600.1|29618.1|29592|9
1656075300000|2022-06-24 12:55:00|29626.9|29591.9|29629.7|29594.7|29630.2|29598.6|29618.4|29591.1|24
1656075600000|2022-06-24 13:00:00|29628.4|29593.4|29631|29596|29631.5|29596.5|29628.4|29593.4|13
1656075900000|2022-06-24 13:05:00|29631.5|29596.5|29652|29617|29656.5|29621.5|29630|29595|25
1656076200000|2022-06-24 13:10:00|29652.5|29617.5|29635.5|29600.5|29652.5|29617.5|29635.5|29600.5|20
1656076500000|2022-06-24 13:15:00|29636.5|29601.5|29637|29602|29638.5|29603.5|29633|29598|19
1656076800000|2022-06-24 13:20:00|29637.5|29602.5|29643.7|29608.7|29645.5|29610.5|29637.5|29602.5|21
1656077100000|2022-06-24 13:25:00|29643.2|29608.2|29643.7|29608.7|29643.7|29608.7|29643.2|29608.2|4
1656077400000|2022-06-24 13:30:00|29642|29607|29633.4|29598.4|29642|29607|29633.4|29598.4|20
1656077700000|2022-06-24 13:35:00|29633.5|29598.5|29632.5|29597.5|29633.5|29606.5|29625|29597.5|11
1656078000000|2022-06-24 13:40:00|29632.6|29597.6|29632.5|29597.5|29635.1|29600.1|29630.2|29595.2|16
1656078300000|2022-06-24 13:45:00|29633|29598|29624|29589|29633|29598|29624|29589|9
1656078600000|2022-06-24 13:50:00|29623.6|29588.6|29618.1|29583.1|29624|29593|29609|29583|21
1656078900000|2022-06-24 13:55:00|29617.6|29582.6|29626|29591|29626|29591|29617.6|29582.6|21
1656079200000|2022-06-24 14:00:00|29626.5|29591.5|29601|29566|29626.5|29591.5|29585.4|29550.4|62
1656079500000|2022-06-24 14:05:00|29600.5|29565.5|29611.5|29576.5|29617.5|29582.5|29600.5|29565.5|55
1656079800000|2022-06-24 14:10:00|29605.6|29570.6|29600|29565|29609.7|29574.7|29598.7|29563.7|27
1656080100000|2022-06-24 14:15:00|29589.5|29569.5|29595.6|29560.6|29595.6|29569.5|29584.4|29549.4|13
1656080400000|2022-06-24 14:20:00|29596|29561|29594.2|29559.2|29598.7|29563.7|29593.2|29558.2|13
1656080700000|2022-06-24 14:25:00|29594.7|29559.7|29587.5|29552.5|29594.7|29559.7|29583.3|29548.3|30
1656081000000|2022-06-24 14:30:00|29586.6|29551.6|29594.5|29559.5|29595.5|29560.5|29586.6|29551.6|12
1656081300000|2022-06-24 14:35:00|29595|29560|29603|29568|29614.1|29579.1|29588.5|29553.5|71
1656081600000|2022-06-24 14:40:00|29602.5|29567.5|29602.5|29582.5|29603.5|29582.5|29596.5|29567.5|20
1656081900000|2022-06-24 14:45:00|29598.5|29578.5|29603.7|29568.7|29615.5|29580.5|29597|29567.5|43
1656082200000|2022-06-24 14:50:00|29603.2|29568.2|29592|29572|29603.2|29572.5|29588|29558|20
1656082500000|2022-06-24 14:55:00|29598.2|29563.2|29591.5|29571.5|29598.4|29572.5|29587.2|29563.2|27
1656082800000|2022-06-24 15:00:00|29591|29571|29585.9|29565.9|29599|29572|29585.9|29560.7|20
1656083100000|2022-06-24 15:05:00|29586|29566|29599.5|29564.5|29600.5|29569.5|29586|29563.5|25
1656083400000|2022-06-24 15:10:00|29598.4|29563.4|29588.5|29568.5|29598.4|29569.1|29588|29560.5|11
1656083700000|2022-06-24 15:15:00|29588|29568|29597.1|29562.1|29597.1|29569.1|29588|29562|8
1656084000000|2022-06-24 15:20:00|29597.8|29562.8|29597.1|29562.1|29597.8|29562.8|29596.3|29561.3|4
1656084300000|2022-06-24 15:25:00|29596.6|29561.6|29582|29547|29596.6|29562|29580.1|29545.5|30
1656084600000|2022-06-24 15:30:00|29582.5|29547.5|29579.8|29544.8|29582.5|29547.5|29577.5|29542.5|4
1656084900000|2022-06-24 15:35:00|29580.6|29545.6|29580.1|29545.1|29589.6|29554.6|29578.5|29543.5|20
1656085200000|2022-06-24 15:40:00|29579.6|29544.6|29579.6|29544.6|29579.6|29544.6|29579.6|29544.6|1
1656085500000|2022-06-24 15:45:00|29581.6|29546.6|29586|29551|29595|29560|29579.6|29544.6|17
1656085800000|2022-06-24 15:50:00|29586.5|29551.5|29585|29550|29586.5|29551.5|29585|29550|8
1656086400000|2022-06-24 16:00:00|29578|29558|29578|29558|29578|29558|29578|29558|1
1656087000000|2022-06-24 16:10:00|29578.5|29558.5|29578|29558|29578.5|29558.5|29578|29558|4
1656087300000|2022-06-24 16:15:00|29577.5|29557.5|29578|29558|29578|29558|29577.5|29557.5|8
1656087600000|2022-06-24 16:20:00|29577.5|29557.5|29582|29547|29582|29557.5|29572.5|29547|9
1656088200000|2022-06-24 16:30:00|29582.1|29547.1|29582.3|29547.3|29582.3|29547.3|29582.1|29547.1|2
1656089100000|2022-06-24 16:45:00|29582.5|29547.5|29582.5|29547.5|29582.5|29547.5|29582.5|29547.5|1
1656089400000|2022-06-24 16:50:00|29582.7|29547.7|29592.5|29557.5|29592.7|29557.7|29582.7|29547.7|7
1656089700000|2022-06-24 16:55:00|29592|29557|29591.5|29556.5|29592|29557|29591.5|29556.5|10
1656090000000|2022-06-24 17:00:00|29591|29556|29585|29550|29591.5|29556.5|29582|29547|21
1656090300000|2022-06-24 17:05:00|29584.8|29549.8|29585|29550|29585|29550|29584.8|29549.8|2
1656090900000|2022-06-24 17:15:00|29582|29547|29578|29543|29582|29547|29574.9|29539.9|10
1656092100000|2022-06-24 17:35:00|29578.7|29543.7|29585|29550|29585|29550|29578.7|29543.7|6
1656093000000|2022-06-24 17:50:00|29584.9|29549.9|29586|29551|29586|29551|29584.9|29549.9|5
1656093300000|2022-06-24 17:55:00|29585.7|29550.7|29585|29550|29585.7|29550.7|29585|29550|3
1656093600000|2022-06-24 18:00:00|29586|29551|29586|29551|29586|29551|29586|29551|1
1656093900000|2022-06-24 18:05:00|29586.5|29551.5|29585|29550|29586.5|29551.5|29585|29550|6
1656095100000|2022-06-24 18:25:00|29584.7|29549.7|29583.6|29548.6|29584.7|29549.7|29582.8|29547.8|7
1656095400000|2022-06-24 18:30:00|29584.1|29549.1|29585.1|29550.1|29585.1|29550.1|29584.1|29549.1|3
1656095700000|2022-06-24 18:35:00|29584|29549|29582|29547|29584|29549|29582|29547|2
1656096000000|2022-06-24 18:40:00|29582.1|29547.1|29583.9|29548.9|29583.9|29548.9|29582.1|29547.1|2
1656096300000|2022-06-24 18:45:00|29582.1|29547.1|29583|29548|29583.1|29548.1|29582.1|29547.1|4
1656096600000|2022-06-24 18:50:00|29582.5|29547.5|29582.5|29547.5|29583|29548|29582.5|29547.5|3
1656097200000|2022-06-24 19:00:00|29582.1|29547.1|29582.5|29547.5|29583.5|29548.5|29582.1|29547.1|5
1656097500000|2022-06-24 19:05:00|29582.7|29547.7|29582.5|29547.5|29582.7|29547.7|29582.5|29547.5|2
1656097800000|2022-06-24 19:10:00|29582|29547|29582.5|29547.5|29582.5|29547.5|29582|29547|2
1656098400000|2022-06-24 19:20:00|29583|29548|29586.6|29551.6|29586.6|29551.6|29580.7|29545.7|12
1656098700000|2022-06-24 19:25:00|29588.5|29553.5|29585.1|29550.1|29589|29554|29584.6|29549.6|16
1656099000000|2022-06-24 19:30:00|29584.6|29549.6|29584.1|29549.1|29584.6|29549.6|29584.1|29549.1|4
1656099300000|2022-06-24 19:35:00|29584.5|29549.5|29585.5|29550.5|29585.5|29550.5|29584.5|29549.5|4
1656100200000|2022-06-24 19:50:00|29581.6|29546.6|29590.5|29555.5|29590.5|29555.5|29581.6|29546.6|7
1656100500000|2022-06-24 19:55:00|29589.9|29554.9|29584.5|29549.5|29590.5|29555.5|29581.5|29546.5|20
1656289800000|2022-06-27 00:30:00|29583.2|29541.2|29583.2|29541.2|29583.2|29541.2|29583.2|29541.2|1
1656290400000|2022-06-27 00:40:00|29586.7|29544.7|29587.7|29545.7|29587.7|29545.7|29586.7|29544.7|2
1656290700000|2022-06-27 00:45:00|29588.2|29546.2|29600.8|29558.8|29600.8|29558.8|29587.3|29545.3|8
1656291000000|2022-06-27 00:50:00|29601.8|29559.8|29604.3|29562.3|29604.3|29562.3|29598.7|29556.7|10
1656291300000|2022-06-27 00:55:00|29605.2|29563.2|29595.3|29560.3|29605.2|29563.2|29595.3|29555.8|5
1656291600000|2022-06-27 01:00:00|29597.9|29562.9|29546.5|29511.5|29597.9|29562.9|29546|29511|62
1656291900000|2022-06-27 01:05:00|29545|29510|29550.5|29515.5|29560|29525|29541|29506|57
1656292200000|2022-06-27 01:10:00|29549.5|29514.5|29527.5|29492.5|29549.5|29517|29527.5|29492.5|38
1656292500000|2022-06-27 01:15:00|29527|29492|29507|29487|29529.5|29498.5|29499|29479|40
1656292800000|2022-06-27 01:20:00|29506.5|29486.5|29525.1|29505.1|29544.7|29513.5|29506.5|29486.5|45
1656293100000|2022-06-27 01:25:00|29525.5|29505.5|29508.1|29488.1|29529.5|29509.5|29508.1|29488.1|37
1656293400000|2022-06-27 01:30:00|29509.5|29489.5|29507|29487|29513.5|29493.5|29506|29486|26
1656293700000|2022-06-27 01:35:00|29506.8|29486.8|29492.5|29472.5|29506.8|29486.8|29480.6|29460.6|86
1656294000000|2022-06-27 01:40:00|29493.2|29473.2|29497.5|29477.5|29508.2|29488.2|29492.1|29472.1|101
1656294300000|2022-06-27 01:45:00|29498.5|29478.5|29493.8|29473.8|29502.8|29482.8|29488.8|29468.8|62
1656294600000|2022-06-27 01:50:00|29494.5|29474.5|29503.7|29468.7|29514|29482.5|29494.5|29468.2|72
1656294900000|2022-06-27 01:55:00|29504.2|29469.2|29495.3|29475.3|29514.1|29479.4|29494.1|29469.2|34
1656295200000|2022-06-27 02:00:00|29494.7|29474.7|29502.8|29482.8|29502.8|29482.8|29494.7|29474.7|22
1656295500000|2022-06-27 02:05:00|29503.3|29483.3|29505.5|29485.5|29506|29486|29502.5|29482.5|26
1656295800000|2022-06-27 02:10:00|29505.1|29485.1|29508|29488|29511.1|29491.1|29497.5|29477.5|31
1656296100000|2022-06-27 02:15:00|29507.5|29487.5|29502|29482|29514.3|29487.5|29502|29479.3|9
1656296400000|2022-06-27 02:20:00|29509.3|29474.3|29491.8|29456.8|29509.3|29478.9|29489.8|29454.8|20
1656296700000|2022-06-27 02:25:00|29491.3|29456.3|29490|29455|29493|29458|29476.3|29445|38
1656297000000|2022-06-27 02:30:00|29490.5|29455.5|29469.6|29434.6|29495.5|29465.1|29469.6|29434.6|34
1656297300000|2022-06-27 02:35:00|29468|29433|29479.6|29444.6|29481.3|29446.3|29466|29432.9|25
1656297600000|2022-06-27 02:40:00|29480.6|29445.6|29481.8|29446.8|29488.1|29456.8|29475.6|29440.6|30
1656297900000|2022-06-27 02:45:00|29481.3|29446.3|29473.2|29438.2|29481.3|29446.3|29472.5|29437.5|79
1656298200000|2022-06-27 02:50:00|29475|29440|29480|29445|29481.6|29446.6|29474.6|29439.6|34
1656298500000|2022-06-27 02:55:00|29479.6|29444.6|29483|29448|29488.6|29460.5|29479.5|29444.6|34
1656298800000|2022-06-27 03:00:00|29482.8|29447.8|29488.6|29453.6|29490.6|29455.6|29479.7|29444.7|51
1656299100000|2022-06-27 03:05:00|29487|29452|29487.6|29452.6|29491|29456|29485|29450|21
1656299400000|2022-06-27 03:10:00|29487.1|29452.1|29486.8|29451.8|29492|29462|29482|29451.2|28
1656299700000|2022-06-27 03:15:00|29486.3|29451.3|29492.3|29457.3|29493.3|29464.3|29478.3|29449.6|44
1656300000000|2022-06-27 03:20:00|29492.7|29457.7|29492.2|29457.2|29493.4|29458.4|29490.2|29455.2|14
1656300300000|2022-06-27 03:25:00|29492.7|29457.7|29489|29469|29495.3|29469|29488.3|29457.7|9
1656300600000|2022-06-27 03:30:00|29488.8|29468.8|29492.8|29472.8|29495.8|29473.2|29488.2|29460.3|17
1656300900000|2022-06-27 03:35:00|29499.8|29464.8|29496.5|29461.5|29500|29473|29488|29458.5|22
1656301200000|2022-06-27 03:40:00|29497.5|29462.5|29489|29454|29498.5|29463.5|29474.5|29448.2|55
1656301500000|2022-06-27 03:45:00|29488.6|29453.6|29487.7|29452.7|29496|29465|29484|29449|59
1656301800000|2022-06-27 03:50:00|29487.2|29452.2|29487.8|29467.8|29492.6|29468.1|29484.8|29451.7|27
1656302100000|2022-06-27 03:55:00|29486|29466|29479.8|29459.8|29486.2|29466.2|29478.7|29458.7|60
1656302400000|2022-06-27 04:00:00|29480.2|29460.2|29488.8|29468.8|29488.8|29468.8|29479.2|29459.2|22
1656302700000|2022-06-27 04:05:00|29488.2|29468.2|29488|29468|29488.2|29468.2|29488|29468|2
1656303000000|2022-06-27 04:10:00|29487.3|29467.3|29475|29455|29487.3|29467.3|29474.5|29454.5|16
1656303300000|2022-06-27 04:15:00|29475.3|29455.3|29470.1|29450.1|29475.8|29455.8|29470.1|29450.1|10
1656303600000|2022-06-27 04:20:00|29470.3|29450.3|29470.5|29450.5|29474.8|29454.8|29464.9|29444.9|22
1656303900000|2022-06-27 04:25:00|29470.1|29450.1|29459.5|29439.5|29470.1|29450.1|29459.1|29439.1|7
1656304200000|2022-06-27 04:30:00|29459.7|29439.7|29467.5|29447.5|29468.1|29448.1|29455.1|29435.1|30
1656304500000|2022-06-27 04:35:00|29467.3|29447.3|29464.6|29429.6|29467.3|29447.3|29458.3|29429.3|22
1656304800000|2022-06-27 04:40:00|29463.6|29428.6|29463|29428|29463.6|29437.1|29454.6|29428|9
1656305100000|2022-06-27 04:45:00|29457.5|29437.5|29452.1|29432.1|29461.6|29438.1|29452.1|29425.6|11
1656305400000|2022-06-27 04:50:00|29453.1|29433.1|29455.5|29435.5|29455.5|29435.5|29453.1|29433.1|4
1656305700000|2022-06-27 04:55:00|29454.8|29434.8|29452.3|29432.3|29455.1|29435.1|29452.3|29432.3|18
1656306000000|2022-06-27 05:00:00|29452.8|29432.8|29446.5|29426.5|29454.1|29434.1|29446.3|29426.3|37
1656306300000|2022-06-27 05:05:00|29445.1|29425.1|29443.1|29423.1|29445.3|29425.3|29436|29416|42
1656306600000|2022-06-27 05:10:00|29442.5|29422.5|29443.5|29423.5|29446.5|29426.5|29438.1|29418.1|27
1656306900000|2022-06-27 05:15:00|29444.1|29424.1|29444.1|29424.1|29444.5|29424.5|29443.5|29423.5|11
1656307200000|2022-06-27 05:20:00|29445.5|29425.5|29442.1|29422.1|29447|29427|29433.5|29413.5|33
1656307500000|2022-06-27 05:25:00|29443.1|29423.1|29449.5|29429.5|29449.5|29429.5|29443.1|29423.1|8
1656307800000|2022-06-27 05:30:00|29455.5|29435.5|29445.5|29425.5|29456.1|29436.1|29444.8|29424.8|40
1656308100000|2022-06-27 05:35:00|29445.3|29425.3|29441.2|29421.2|29446.5|29426.5|29441|29421|33
1656308400000|2022-06-27 05:40:00|29441.5|29421.5|29444.5|29424.5|29445.5|29425.5|29441.2|29421.2|21
1656308700000|2022-06-27 05:45:00|29444.7|29424.7|29440.1|29420.1|29447.5|29427.5|29437.3|29417.3|10
1656309000000|2022-06-27 05:50:00|29438.1|29418.1|29447.5|29427.5|29447.7|29427.7|29438.1|29418.1|17
1656309300000|2022-06-27 05:55:00|29447.7|29427.7|29455|29435|29457|29437|29447.3|29427.3|36
1656309600000|2022-06-27 06:00:00|29462|29427|29456.5|29436.5|29464.8|29437.5|29449.5|29426.5|44
1656309900000|2022-06-27 06:05:00|29463.8|29428.8|29472|29452|29485.6|29460.1|29453.3|29428.8|70
1656310200000|2022-06-27 06:10:00|29472.1|29452.1|29470.6|29435.6|29477|29452.1|29468.3|29433.3|29
1656310500000|2022-06-27 06:15:00|29468.6|29433.6|29464.5|29444.5|29473.8|29445.5|29464.5|29433.6|19
1656310800000|2022-06-27 06:20:00|29465.1|29445.1|29483.8|29448.8|29488.8|29461.3|29465.1|29445.1|30
1656311100000|2022-06-27 06:25:00|29484|29449|29472.8|29452.8|29484.3|29461.5|29469.7|29446|44
1656311400000|2022-06-27 06:30:00|29473.3|29453.3|29483.5|29463.5|29484|29464|29471.3|29451.3|32
1656311700000|2022-06-27 06:35:00|29483.2|29463.2|29477.7|29457.7|29483.2|29463.2|29477.7|29457.7|13
1656312000000|2022-06-27 06:40:00|29478.2|29458.2|29482.8|29462.8|29483.2|29463.2|29478.2|29458.2|8
1656312300000|2022-06-27 06:45:00|29481.5|29461.5|29484.8|29464.8|29484.8|29464.8|29480.5|29460.5|18
1656312600000|2022-06-27 06:50:00|29483.7|29463.7|29475.7|29455.7|29485.3|29465.3|29474.2|29454.2|30
1656312900000|2022-06-27 06:55:00|29474.5|29454.5|29465.5|29445.5|29474.5|29454.5|29462.8|29442.8|66
1656313200000|2022-06-27 07:00:00|29466.1|29446.1|29463.5|29443.5|29474.6|29450.6|29463.5|29435|62
1656313500000|2022-06-27 07:05:00|29467.1|29447.1|29478|29443|29478.3|29453.5|29467.1|29443|55
1656313800000|2022-06-27 07:10:00|29477.8|29442.8|29474.1|29454.1|29479|29455.2|29470.3|29442.6|63
1656314100000|2022-06-27 07:15:00|29473.5|29453.5|29482|29462|29482.5|29462.5|29473.5|29453.5|38
1656314400000|2022-06-27 07:20:00|29481.8|29461.8|29488.3|29468.3|29497.8|29472.1|29481|29461|59
1656314700000|2022-06-27 07:25:00|29487.8|29467.8|29482.3|29462.3|29489.5|29469.5|29482.3|29462.3|22
1656315000000|2022-06-27 07:30:00|29483.5|29463.5|29473.3|29453.3|29483.5|29463.5|29473.3|29453.3|31
1656315300000|2022-06-27 07:35:00|29473.5|29453.5|29472.8|29452.8|29475|29455|29472.8|29452.8|16
1656315600000|2022-06-27 07:40:00|29473.7|29453.7|29479.5|29459.5|29479.5|29459.5|29473.7|29453.7|21
1656315900000|2022-06-27 07:45:00|29478.8|29458.8|29477.3|29457.3|29481.1|29461.1|29475|29455|12
1656316200000|2022-06-27 07:50:00|29476.8|29456.8|29478.2|29458.2|29478.5|29458.5|29474.5|29454.5|20
1656316500000|2022-06-27 07:55:00|29478.5|29458.5|29477|29457|29482.8|29462.8|29477|29457|22
1656316800000|2022-06-27 08:00:00|29477.5|29457.5|29478.3|29458.3|29483.3|29463.3|29477.5|29457.5|57
1656317100000|2022-06-27 08:05:00|29477.8|29457.8|29473.3|29453.3|29478.3|29458.3|29472.8|29452.8|60
1656317400000|2022-06-27 08:10:00|29473.8|29453.8|29474|29454|29474.9|29454.9|29473.3|29453.3|37
1656317700000|2022-06-27 08:15:00|29474.3|29454.3|29474.5|29454.5|29475.1|29455.1|29473.3|29453.3|14
1656318000000|2022-06-27 08:20:00|29475.7|29455.7|29475.9|29455.9|29475.9|29455.9|29474.5|29454.5|8
1656318300000|2022-06-27 08:25:00|29475.1|29455.1|29477.1|29457.1|29489.6|29462.8|29475.1|29452.3|23
1656318600000|2022-06-27 08:30:00|29484.5|29449.5|29479|29459|29485|29461.1|29476.3|29447.5|49
1656318900000|2022-06-27 08:35:00|29478.3|29458.3|29483|29463|29483|29463|29478|29458|26
1656319200000|2022-06-27 08:40:00|29482.5|29462.5|29482.5|29462.5|29483.8|29463.8|29482.5|29462.5|14
1656319500000|2022-06-27 08:45:00|29483|29463|29483|29463|29483.3|29463.3|29482.3|29462.3|45
1656319800000|2022-06-27 08:50:00|29482.8|29462.8|29479|29459|29482.8|29462.8|29478|29458|19
1656320100000|2022-06-27 08:55:00|29478.5|29458.5|29476.4|29456.4|29479|29459|29474.5|29454.5|27
1656320400000|2022-06-27 09:00:00|29476|29456|29480|29460|29480|29460|29473.8|29453.8|10
1656320700000|2022-06-27 09:05:00|29480.3|29460.3|29482.5|29462.5|29483|29463|29480|29460|8
1656321300000|2022-06-27 09:15:00|29482|29462|29482.5|29462.5|29482.5|29462.5|29479.8|29459.8|9
1656321600000|2022-06-27 09:20:00|29482|29462|29486.5|29466.5|29486.5|29466.5|29482|29462|10
1656321900000|2022-06-27 09:25:00|29488|29468|29498|29478|29498|29478|29488|29468|27
1656322200000|2022-06-27 09:30:00|29498.4|29478.4|29497|29477|29498.4|29478.4|29497|29477|17
1656322500000|2022-06-27 09:35:00|29496.8|29476.8|29497|29477|29497.3|29477.3|29496.5|29476.5|5
1656322800000|2022-06-27 09:40:00|29497.3|29477.3|29495.3|29475.3|29497.3|29477.3|29492.5|29472.5|12
1656323100000|2022-06-27 09:45:00|29495.8|29475.8|29498.5|29478.5|29498.5|29478.5|29492.6|29472.6|15
1656323400000|2022-06-27 09:50:00|29499|29479|29498.5|29478.5|29499.3|29479.3|29497.4|29477.4|9
1656323700000|2022-06-27 09:55:00|29497.4|29477.4|29498.8|29478.8|29499.3|29479.3|29497.4|29477.4|7
1656324000000|2022-06-27 10:00:00|29498.3|29478.3|29498.8|29478.8|29498.8|29478.8|29498.3|29478.3|2
1656324300000|2022-06-27 10:05:00|29499.3|29479.3|29501|29481|29501.1|29481.1|29499.3|29479.3|15
1656324600000|2022-06-27 10:10:00|29503|29483|29500.8|29480.8|29503.3|29483.3|29498.3|29478.3|9
1656324900000|2022-06-27 10:15:00|29500.2|29480.2|29501.5|29481.5|29501.5|29481.5|29498.3|29478.3|23
1656325200000|2022-06-27 10:20:00|29502|29482|29498|29478|29502|29482|29497.5|29477.5|27
1656326100000|2022-06-27 10:35:00|29497.8|29477.8|29497.3|29477.3|29498|29478|29493|29473|23
1656326700000|2022-06-27 10:45:00|29497|29477|29497|29477|29497|29477|29497|29477|1
1656327000000|2022-06-27 10:50:00|29496.8|29476.8|29493.3|29473.3|29496.8|29476.8|29493|29473|7
1656327300000|2022-06-27 10:55:00|29494|29474|29497|29477|29497.5|29477.5|29494|29474|5
1656327600000|2022-06-27 11:00:00|29493.3|29473.3|29493.3|29473.3|29493.5|29473.5|29492.5|29472.5|7
1656327900000|2022-06-27 11:05:00|29493|29473|29492.4|29472.4|29493.3|29473.3|29491.8|29471.8|8
1656328500000|2022-06-27 11:15:00|29492|29472|29491.5|29471.5|29492|29472|29491.5|29471.5|2
1656329100000|2022-06-27 11:25:00|29492|29472|29492|29472|29493.5|29473.5|29492|29472|4
1656329400000|2022-06-27 11:30:00|29491.5|29471.5|29492.5|29472.5|29492.5|29472.5|29491.5|29471.5|3
1656329700000|2022-06-27 11:35:00|29492|29472|29493.4|29458.4|29493.5|29472|29485.2|29458|16
1656330000000|2022-06-27 11:40:00|29494|29459|29488|29468|29494.9|29468|29486.3|29459|7
1656330300000|2022-06-27 11:45:00|29488.7|29468.7|29488.2|29468.2|29488.7|29468.7|29488|29468|4
1656330600000|2022-06-27 11:50:00|29488.1|29468.1|29488.5|29468.5|29491.5|29471.5|29482.5|29462.5|32
1656330900000|2022-06-27 11:55:00|29488.4|29468.4|29492.2|29472.2|29497.4|29472.5|29486.4|29459.5|27
1656331200000|2022-06-27 12:00:00|29491.2|29471.2|29488.9|29468.9|29491.2|29471.2|29486.2|29466.2|23
1656331500000|2022-06-27 12:05:00|29489.4|29469.4|29488.3|29468.3|29491.7|29471.7|29488.3|29468.3|19
1656331800000|2022-06-27 12:10:00|29488.2|29468.2|29491.2|29471.2|29491.5|29471.5|29487.9|29467.9|8
1656332100000|2022-06-27 12:15:00|29491.3|29471.3|29491.5|29471.5|29492.5|29472.5|29491|29471|17
1656332400000|2022-06-27 12:20:00|29492.5|29472.5|29493|29473|29493|29473|29492.4|29472.4|6
1656332700000|2022-06-27 12:25:00|29492|29472|29492|29472|29492|29472|29492|29472|1
1656333000000|2022-06-27 12:30:00|29499|29464|29493.5|29473.5|29499|29473.9|29491.8|29463.5|12
1656333300000|2022-06-27 12:35:00|29493|29473|29504.2|29484.2|29507.5|29484.5|29493|29471.4|37
1656333600000|2022-06-27 12:40:00|29503.8|29483.8|29503.7|29483.7|29504|29484|29503|29483|10
1656333900000|2022-06-27 12:45:00|29503.2|29483.2|29502.7|29482.7|29503.2|29483.2|29500.5|29480.5|10
1656334200000|2022-06-27 12:50:00|29502.9|29482.9|29502.9|29482.9|29502.9|29482.9|29502.9|29482.9|1
1656334500000|2022-06-27 12:55:00|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|29502.7|29482.7|1
1656334800000|2022-06-27 13:00:00|29502.5|29482.5|29502.5|29482.5|29502.5|29482.5|29502.5|29482.5|1
1656335100000|2022-06-27 13:05:00|29501.5|29481.5|29504.6|29469.6|29504.6|29481.5|29488.5|29465.5|25
1656335400000|2022-06-27 13:10:00|29507.2|29472.2|29506.7|29471.7|29507.7|29472.7|29506.7|29471.7|4
1656335700000|2022-06-27 13:15:00|29504.7|29469.7|29502.5|29467.5|29505.2|29470.2|29502.5|29467.5|6
1656336000000|2022-06-27 13:20:00|29503.6|29468.6|29504.2|29469.2|29505|29470|29503.6|29468.6|4
1656336300000|2022-06-27 13:25:00|29502.2|29467.2|29503.9|29468.9|29507.2|29472.2|29502.2|29467.2|9
1656336600000|2022-06-27 13:30:00|29502.6|29467.6|29502.3|29467.3|29503.4|29468.4|29502.3|29467.3|10
1656336900000|2022-06-27 13:35:00|29502.6|29467.6|29502.1|29467.1|29505.5|29470.5|29502.1|29467.1|9
1656337200000|2022-06-27 13:40:00|29505|29470|29504|29469|29505.5|29470.5|29504|29469|7
1656337500000|2022-06-27 13:45:00|29499.7|29464.7|29497.6|29462.6|29499.7|29464.7|29495.8|29460.8|22
1656337800000|2022-06-27 13:50:00|29497.7|29462.7|29497.6|29462.6|29497.7|29462.7|29497.1|29462.1|5
1656338100000|2022-06-27 13:55:00|29497.3|29462.3|29492.5|29457.5|29498.1|29463.1|29492|29457|9
1656338400000|2022-06-27 14:00:00|29492.8|29457.8|29489.5|29454.5|29495.1|29460.1|29488.5|29453.5|13
1656338700000|2022-06-27 14:05:00|29490.1|29455.1|29494.5|29459.5|29496.4|29461.4|29490.1|29455.1|5
1656339300000|2022-06-27 14:15:00|29496|29461|29496|29461|29497|29462|29495|29460|5
1656339600000|2022-06-27 14:20:00|29496.5|29461.5|29496|29461|29496.5|29461.5|29496|29461|2
1656339900000|2022-06-27 14:25:00|29497|29462|29496|29461|29498.2|29463.2|29494|29459|9
1656340200000|2022-06-27 14:30:00|29495.5|29460.5|29500|29465|29501|29466|29495.5|29460.5|10
1656340500000|2022-06-27 14:35:00|29501.2|29466.2|29514|29479|29518.7|29483.7|29501.2|29466.2|42
1656340800000|2022-06-27 14:40:00|29513.5|29478.5|29500.5|29465.5|29514.5|29479.5|29497.5|29462.5|25
1656341100000|2022-06-27 14:45:00|29500.6|29465.6|29502.1|29467.1|29504.5|29469.5|29500|29465|25
1656341400000|2022-06-27 14:50:00|29501.6|29466.6|29494|29459|29501.6|29473.1|29485.5|29450.5|25
1656341700000|2022-06-27 14:55:00|29493.5|29458.5|29499.2|29464.2|29499.5|29464.5|29484.5|29449.5|30
1656342000000|2022-06-27 15:00:00|29498|29463|29495.6|29460.6|29498|29463|29495.6|29460.6|6
1656343200000|2022-06-27 15:20:00|29496.1|29461.1|29494.8|29459.8|29496.1|29461.1|29494|29459|10
1656343500000|2022-06-27 15:25:00|29494.5|29459.5|29494.5|29459.5|29494.8|29459.8|29494|29459|10
1656343800000|2022-06-27 15:30:00|29494|29459|29494|29459|29494.5|29459.5|29494|29459|5
1656344100000|2022-06-27 15:35:00|29494.5|29459.5|29503.1|29468.1|29503.1|29470|29490|29459|18
1656344400000|2022-06-27 15:40:00|29502.6|29467.6|29495.1|29460.1|29503.1|29468.1|29494.5|29459.5|29
1656344700000|2022-06-27 15:45:00|29495.6|29460.6|29495|29460|29495.6|29460.6|29495|29460|7
1656345000000|2022-06-27 15:50:00|29488.5|29468.5|29497.5|29462.5|29499|29472.5|29488.5|29462.5|7
1656345300000|2022-06-27 15:55:00|29496.7|29461.7|29503|29468|29503|29468|29496.7|29461.7|19
1656345600000|2022-06-27 16:00:00|29509.5|29474.5|29501.5|29466.5|29515.9|29480.9|29500|29465|21
1656345900000|2022-06-27 16:05:00|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|1
1656346200000|2022-06-27 16:10:00|29503|29468|29502.5|29467.5|29503|29468|29502.5|29467.5|2
1656346500000|2022-06-27 16:15:00|29506|29471|29502.5|29467.5|29513.6|29478.6|29502.5|29467.5|18
1656347100000|2022-06-27 16:25:00|29501.9|29466.9|29501.9|29466.9|29501.9|29466.9|29499.9|29464.9|4
1656347400000|2022-06-27 16:30:00|29502|29467|29499.6|29464.6|29502|29467|29494.3|29459.3|20
1656347700000|2022-06-27 16:35:00|29500|29465|29502.2|29467.2|29502.5|29467.5|29500|29465|7
1656348000000|2022-06-27 16:40:00|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|29502.5|29467.5|1
1656348300000|2022-06-27 16:45:00|29502|29467|29502|29467|29502|29467|29502|29467|1
1656349200000|2022-06-27 17:00:00|29501.7|29466.7|29503|29468|29503.5|29468.5|29499|29464|18
1656349500000|2022-06-27 17:05:00|29503.5|29468.5|29521|29480|29521|29483|29503.5|29468.5|33
1656349800000|2022-06-27 17:10:00|29521.5|29479|29521.5|29479.5|29521.5|29479.5|29521.5|29479|2
1656350100000|2022-06-27 17:15:00|29521|29479|29511.5|29476.5|29521.5|29479.5|29511.5|29474|20
1656350400000|2022-06-27 17:20:00|29511|29476|29506.7|29471.7|29511.5|29476.5|29506.7|29471.7|18
1656350700000|2022-06-27 17:25:00|29507.2|29472.2|29509|29474|29509.5|29474.5|29507.2|29472.2|5
1656351000000|2022-06-27 17:30:00|29508.9|29473.9|29508.9|29473.9|29509|29474|29508.9|29473.9|3
1656351900000|2022-06-27 17:45:00|29509|29474|29508.9|29473.9|29509|29474|29508.9|29473.9|6
1656352500000|2022-06-27 17:55:00|29509|29474|29509|29474|29509.6|29474.6|29506.5|29471.5|10
1656352800000|2022-06-27 18:00:00|29508.9|29473.9|29509|29474|29512|29477|29507|29472|20
1656353100000|2022-06-27 18:05:00|29510|29475|29511.5|29476.5|29511.5|29476.5|29510|29475|4
1656353400000|2022-06-27 18:10:00|29512|29477|29512.5|29477.5|29512.5|29477.5|29511.5|29476.5|4
1656353700000|2022-06-27 18:15:00|29512|29477|29512|29477|29512|29477|29512|29477|1
1656354000000|2022-06-27 18:20:00|29512.5|29477.5|29509|29474|29512.5|29477.5|29509|29474|9
1656354900000|2022-06-27 18:35:00|29509.6|29474.6|29509.6|29474.6|29509.6|29474.6|29509.6|29474.6|1
1656355200000|2022-06-27 18:40:00|29507.2|29472.2|29507.6|29472.6|29507.6|29472.6|29506.4|29471.4|8
1656355500000|2022-06-27 18:45:00|29508.1|29473.1|29515.2|29480.2|29517.6|29482.6|29508.1|29473.1|13
1656356100000|2022-06-27 18:55:00|29514.6|29479.6|29514.6|29479.6|29514.6|29479.6|29514.6|29479.6|1
1656376200000|2022-06-28 00:30:00|29495.5|29453.5|29498.1|29456.1|29498.1|29456.1|29495.5|29453.5|2
1656377100000|2022-06-28 00:45:00|29501.7|29459.7|29504.4|29462.4|29510.6|29468.6|29501.7|29459.7|14
1656377400000|2022-06-28 00:50:00|29500.6|29458.6|29504.4|29462.4|29510.5|29468.5|29497.1|29455.1|5
1656377700000|2022-06-28 00:55:00|29502.1|29460.1|29500.1|29458.1|29503.1|29461.1|29499.5|29457.5|4
1656378000000|2022-06-28 01:00:00|29497.5|29455.5|29476|29441|29498.4|29459.9|29472.9|29437.9|15
1656378300000|2022-06-28 01:05:00|29475.6|29440.6|29488.6|29453.6|29494|29459|29475.6|29440.6|26
1656378600000|2022-06-28 01:10:00|29488.7|29453.7|29485|29450|29493.6|29458.6|29484.5|29449.5|25
1656378900000|2022-06-28 01:15:00|29481.1|29446.1|29474|29439|29481.1|29446.1|29471.5|29436.5|49
1656379200000|2022-06-28 01:20:00|29475|29440|29476.3|29456.3|29479.9|29456.3|29464.9|29440|37
1656379500000|2022-06-28 01:25:00|29475.8|29455.8|29494.3|29459.3|29496|29468.5|29474|29448.8|36
1656379800000|2022-06-28 01:30:00|29495|29460|29495|29475|29501.5|29477|29488.5|29459.3|57
1656380100000|2022-06-28 01:35:00|29494.9|29474.9|29497|29477|29502.5|29478.5|29492.5|29465.4|77
1656380400000|2022-06-28 01:40:00|29496.5|29476.5|29502.5|29482.5|29503.5|29483.5|29496.5|29476.5|37
1656380700000|2022-06-28 01:45:00|29503|29483|29532.7|29497.7|29544.9|29519.5|29503|29483|77
1656381000000|2022-06-28 01:50:00|29532.2|29497.2|29536.5|29501.5|29536.9|29501.9|29531.7|29496.7|38
1656381300000|2022-06-28 01:55:00|29529.6|29509.6|29534|29514|29540.5|29520.5|29529.2|29509.2|61
1656381600000|2022-06-28 02:00:00|29533.5|29513.5|29531.3|29511.3|29536.9|29516.9|29529|29509|44
1656381900000|2022-06-28 02:05:00|29531.8|29511.8|29530.8|29510.8|29531.9|29511.9|29521.3|29501.3|52
1656382200000|2022-06-28 02:10:00|29531.3|29511.3|29533.8|29513.8|29539.4|29519.4|29531.3|29511.3|19
1656382500000|2022-06-28 02:15:00|29533.3|29513.3|29550.9|29530.9|29557.9|29537.9|29533.3|29506.3|47
1656382800000|2022-06-28 02:20:00|29550.5|29530.5|29574.4|29554.4|29574.4|29554.4|29549.2|29529.2|40
1656383100000|2022-06-28 02:25:00|29577.4|29557.4|29571.8|29551.8|29583|29563|29569.4|29549.4|58
1656383400000|2022-06-28 02:30:00|29572.1|29552.1|29565|29530|29575.3|29555.3|29554.2|29527.8|84
1656383700000|2022-06-28 02:35:00|29564.5|29529.5|29553.7|29533.7|29564.5|29542.1|29549|29526.9|43
1656384000000|2022-06-28 02:40:00|29553.5|29533.5|29569.1|29549.1|29575.4|29555.4|29553.5|29533.5|74
1656384300000|2022-06-28 02:45:00|29569.4|29549.4|29583|29563|29585|29565|29569.1|29549.1|66
1656384600000|2022-06-28 02:50:00|29581.9|29561.9|29575.8|29555.8|29583|29563|29575.8|29555.8|47
1656384900000|2022-06-28 02:55:00|29576.3|29556.3|29579.6|29544.6|29579.6|29557|29567.5|29544.6|39
1656385200000|2022-06-28 03:00:00|29579|29544|29590.5|29555.5|29590.5|29558|29573|29544|45
1656385500000|2022-06-28 03:05:00|29590|29555|29585.5|29550.5|29590|29560|29574|29545|54
1656385800000|2022-06-28 03:10:00|29585|29550|29577|29557|29588.5|29560.5|29572.5|29550|47
1656386100000|2022-06-28 03:15:00|29576.5|29556.5|29573|29553|29580|29560|29573|29553|41
1656386400000|2022-06-28 03:20:00|29573.5|29553.5|29575.4|29555.4|29577.5|29557.5|29572.5|29552.5|25
1656386700000|2022-06-28 03:25:00|29576.4|29556.4|29575.4|29555.4|29578.9|29558.9|29574.9|29554.9|55
1656387000000|2022-06-28 03:30:00|29576.8|29556.8|29575.6|29555.6|29576.8|29556.8|29570.4|29550.4|29
1656387300000|2022-06-28 03:35:00|29574.9|29554.9|29574.9|29554.9|29575.4|29555.4|29574.9|29554.9|5
1656387600000|2022-06-28 03:40:00|29575.6|29555.6|29574.9|29554.9|29575.6|29555.6|29574.9|29554.9|4
1656387900000|2022-06-28 03:45:00|29575.6|29555.6|29574.9|29554.9|29576|29556|29574.9|29554.9|4
1656388200000|2022-06-28 03:50:00|29575.6|29555.6|29578.2|29558.2|29578.7|29558.7|29570.6|29550.6|24
1656388500000|2022-06-28 03:55:00|29577.7|29557.7|29578.7|29558.7|29578.7|29558.7|29577.2|29557.2|7
1656388800000|2022-06-28 04:00:00|29578.2|29558.2|29578.2|29558.2|29578.2|29558.2|29577.7|29557.7|3
1656389100000|2022-06-28 04:05:00|29577.7|29557.7|29580.4|29560.4|29581.3|29561.3|29577.7|29557.7|23
1656389400000|2022-06-28 04:10:00|29581|29561|29587.7|29567.7|29588|29568|29580.4|29560.4|26
1656389700000|2022-06-28 04:15:00|29587.4|29567.4|29610.2|29590.2|29610.2|29590.2|29587.2|29567.2|28
1656390000000|2022-06-28 04:20:00|29609.7|29589.7|29615.4|29595.4|29619.7|29599.7|29608.7|29588.7|32
1656390300000|2022-06-28 04:25:00|29616|29596|29620.4|29600.4|29620.4|29600.4|29615.4|29595.4|9
1656390600000|2022-06-28 04:30:00|29620.9|29600.9|29630.6|29610.6|29630.9|29610.9|29620.4|29600.4|34
1656390900000|2022-06-28 04:35:00|29630.5|29610.5|29644.2|29624.2|29764.1|29722.1|29630.5|29610|98
1656391200000|2022-06-28 04:40:00|29644.7|29624.7|29653.1|29633.1|29663|29633.1|29639.6|29618.5|15
1656391500000|2022-06-28 04:45:00|29652.1|29632.1|29646.4|29626.4|29655.6|29635.6|29646.4|29626.4|24
1656391800000|2022-06-28 04:50:00|29646.9|29626.9|29646.8|29626.8|29648.9|29628.9|29643.8|29623.8|15
1656392100000|2022-06-28 04:55:00|29651.5|29631.5|29663|29643|29664|29644|29644.8|29624.8|23
1656392400000|2022-06-28 05:00:00|29662.4|29642.4|29652|29632|29662.4|29642.4|29651|29631|38
1656392700000|2022-06-28 05:05:00|29651.8|29631.8|29623|29588|29651.8|29631.8|29607.5|29579.5|56
1656393000000|2022-06-28 05:10:00|29616.1|29596.1|29615.5|29580.5|29616.1|29596.1|29607|29579.5|8
1656393300000|2022-06-28 05:15:00|29604.1|29584.1|29594.8|29574.8|29604.1|29584.1|29584.3|29564.3|36
1656393600000|2022-06-28 05:20:00|29595|29575|29601|29581|29601|29581|29594.8|29574.8|6
1656393900000|2022-06-28 05:25:00|29600.4|29580.4|29600.4|29580.4|29600.4|29580.4|29600|29580|7
1656394200000|2022-06-28 05:30:00|29601|29581|29602.1|29582.1|29609.7|29589.7|29601|29581|10
1656394500000|2022-06-28 05:35:00|29602.4|29582.4|29586.4|29566.4|29605|29585|29586|29566|26
1656394800000|2022-06-28 05:40:00|29587.1|29567.1|29589.4|29569.4|29601.5|29579.4|29586.4|29566.4|14
1656395100000|2022-06-28 05:45:00|29591.4|29571.4|29591|29571|29601.9|29580.4|29590.4|29566.5|15
1656395400000|2022-06-28 05:50:00|29591.4|29571.4|29606|29586|29606|29586|29591.4|29571.4|5
1656395700000|2022-06-28 05:55:00|29603.4|29583.4|29608|29573|29609|29583.4|29596.8|29569|21
1656396000000|2022-06-28 06:00:00|29607|29572|29602.1|29582.1|29608.3|29586|29601|29571.5|16
1656396300000|2022-06-28 06:05:00|29601.4|29581.4|29573|29538|29601.4|29581.4|29560|29525|96
1656396600000|2022-06-28 06:10:00|29575|29540|29578.3|29558.3|29587.3|29559.5|29569.3|29538.6|55
1656396900000|2022-06-28 06:15:00|29586.3|29551.3|29585.4|29550.4|29599.3|29570.5|29576|29548.5|107
1656397200000|2022-06-28 06:20:00|29585.9|29550.9|29573.5|29553.5|29585.9|29553.5|29560.5|29526.8|82
1656397500000|2022-06-28 06:25:00|29573.8|29553.8|29553.1|29533.1|29574.3|29554.3|29553.1|29526.5|59
1656397800000|2022-06-28 06:30:00|29562.8|29527.8|29543|29523|29563|29542|29537.4|29517.2|71
1656398100000|2022-06-28 06:35:00|29543.4|29523.4|29555.4|29535.4|29563.9|29539.4|29543.1|29513.6|19
1656398400000|2022-06-28 06:40:00|29555|29535|29542.1|29522.1|29556.4|29536.4|29539.9|29519.9|67
1656398700000|2022-06-28 06:45:00|29541.9|29521.9|29559.1|29539.1|29559.4|29539.4|29541.4|29521.4|33
1656399000000|2022-06-28 06:50:00|29560.4|29540.4|29570|29550|29572.1|29552.1|29560.4|29540.4|23
1656399300000|2022-06-28 06:55:00|29570.4|29550.4|29590.4|29570.4|29592.5|29572.5|29568.7|29548.7|152
1656399600000|2022-06-28 07:00:00|29591|29571|29579.4|29559.4|29596|29573|29578.2|29555|77
1656399900000|2022-06-28 07:05:00|29579.7|29559.7|29569.4|29549.4|29580|29560|29566.4|29546.4|56
1656400200000|2022-06-28 07:10:00|29566.4|29546.4|29571.4|29551.4|29579.7|29555.5|29566.4|29544.3|42
1656400500000|2022-06-28 07:15:00|29570.4|29550.4|29586.4|29566.4|29586.9|29566.9|29570.4|29550.4|37
1656400800000|2022-06-28 07:20:00|29584.4|29564.4|29587.1|29567.1|29594.3|29574.3|29581.2|29553|82
1656401100000|2022-06-28 07:25:00|29586.9|29566.9|29596.4|29576.4|29601.8|29581.8|29586.4|29566.4|84
1656401400000|2022-06-28 07:30:00|29597.9|29577.9|29596.4|29576.4|29603.5|29580.1|29593.2|29568|38
1656401700000|2022-06-28 07:35:00|29596.9|29576.9|29595.9|29575.9|29597.5|29577.5|29591.9|29571.9|44
1656402000000|2022-06-28 07:40:00|29596.4|29576.4|29600.1|29580.1|29601|29581|29595.4|29575.4|24
1656402300000|2022-06-28 07:45:00|29600.4|29580.4|29595.6|29575.6|29604.5|29584.5|29592.1|29569|78
1656402600000|2022-06-28 07:50:00|29595.8|29575.8|29580.1|29560.1|29597.4|29577.4|29579.4|29559.4|61
1656402900000|2022-06-28 07:55:00|29580.4|29560.4|29589|29569|29589.4|29569.4|29575.1|29555.1|74
1656403200000|2022-06-28 08:00:00|29588.8|29568.8|29587.4|29567.4|29594.3|29573|29581.8|29553.6|50
1656403500000|2022-06-28 08:05:00|29587.7|29567.7|29586.4|29566.4|29607.4|29587.4|29585.3|29565.3|80
1656403800000|2022-06-28 08:10:00|29585.4|29565.4|29572.8|29552.8|29586.4|29566.4|29572.8|29552.8|7
1656404100000|2022-06-28 08:15:00|29574.7|29554.7|29575.6|29555.6|29587.5|29564.4|29574.7|29551|61
1656404400000|2022-06-28 08:20:00|29576.9|29556.9|29587.5|29552.5|29589.8|29562|29573.6|29552.5|29
1656404700000|2022-06-28 08:25:00|29577.4|29557.4|29582|29547|29584.5|29557.4|29575.4|29546.6|9
1656405000000|2022-06-28 08:30:00|29583.7|29548.7|29572|29552|29583.7|29552.5|29569.5|29546.5|59
1656405300000|2022-06-28 08:35:00|29572.5|29552.5|29569.5|29549.5|29572.5|29552.5|29567.5|29547.5|55
1656405600000|2022-06-28 08:40:00|29569|29549|29567.5|29547.5|29569|29549|29565.5|29545.5|41
1656405900000|2022-06-28 08:45:00|29567|29547|29567.5|29547.5|29567.8|29547.8|29566.5|29546.5|12
1656406200000|2022-06-28 08:50:00|29567.3|29547.3|29567|29547|29568|29548|29567|29547|5
1656406500000|2022-06-28 08:55:00|29566.5|29546.5|29567.5|29547.5|29567.5|29547.5|29563.8|29543.8|16
1656406800000|2022-06-28 09:00:00|29568|29548|29566.4|29546.4|29568|29548|29562|29542|19
1656407100000|2022-06-28 09:05:00|29566|29546|29567.5|29547.5|29567.5|29547.5|29566|29546|19
1656407400000|2022-06-28 09:10:00|29568|29548|29572.5|29552.5|29572.5|29552.5|29567.5|29547.5|7
1656407700000|2022-06-28 09:15:00|29573|29553|29573|29553|29573.5|29553.5|29572.5|29552.5|7
1656408000000|2022-06-28 09:20:00|29572.5|29552.5|29572.5|29552.5|29573|29553|29572.5|29552.5|7
1656408300000|2022-06-28 09:25:00|29573|29553|29584|29564|29587.4|29567.4|29572.4|29552.4|11
1656408600000|2022-06-28 09:30:00|29584.1|29564.1|29587|29567|29589.3|29569.3|29583.3|29563.3|14
1656408900000|2022-06-28 09:35:00|29587.5|29567.5|29592.5|29572.5|29592.5|29572.5|29587|29567|14
1656409200000|2022-06-28 09:40:00|29592.3|29572.3|29587|29567|29593|29573|29587|29567|9
1656409500000|2022-06-28 09:45:00|29586.8|29566.8|29587|29567|29587|29567|29586.8|29566.8|2
1656409800000|2022-06-28 09:50:00|29587.5|29567.5|29588|29568|29588|29568|29587.5|29567.5|2
1656410100000|2022-06-28 09:55:00|29587.8|29567.8|29588|29568|29588|29568|29587.8|29567.8|2
1656410400000|2022-06-28 10:00:00|29587.5|29567.5|29591|29571|29591|29571|29587.5|29567.5|10
1656411300000|2022-06-28 10:15:00|29590.4|29570.4|29587.4|29567.4|29591|29571|29587.4|29567.4|3
1656411600000|2022-06-28 10:20:00|29587.8|29567.8|29589|29569|29589|29569|29587.5|29567.5|17
1656411900000|2022-06-28 10:25:00|29588.5|29568.5|29588|29568|29588.5|29568.5|29588|29568|2
1656412200000|2022-06-28 10:30:00|29587.5|29567.5|29588|29568|29588|29568|29587.5|29567.5|2
1656412500000|2022-06-28 10:35:00|29589.5|29569.5|29592.5|29572.5|29593.5|29573.5|29589.5|29569.5|4
1656412800000|2022-06-28 10:40:00|29593|29573|29593|29573|29593.2|29573.2|29593|29573|3
1656413400000|2022-06-28 10:50:00|29592.4|29572.4|29593|29573|29593.2|29573.2|29592.3|29572.3|5
1656413700000|2022-06-28 10:55:00|29592.4|29572.4|29593|29573|29593|29573|29592.4|29572.4|3
1656414000000|2022-06-28 11:00:00|29593.5|29573.5|29595.8|29575.8|29596.1|29576.1|29593|29573|10
1656414300000|2022-06-28 11:05:00|29597.4|29577.4|29596.8|29576.8|29598|29578|29596.8|29576.8|5
1656414600000|2022-06-28 11:10:00|29598|29578|29593.8|29573.8|29600|29580|29593.8|29573.8|5
1656414900000|2022-06-28 11:15:00|29593.7|29573.7|29593.5|29573.5|29594|29574|29593.5|29573.5|5
1656415200000|2022-06-28 11:20:00|29593|29573|29593|29573|29593|29573|29593|29573|1
1656415800000|2022-06-28 11:30:00|29594|29574|29605.2|29585.2|29605.2|29585.2|29593|29573|16
1656416100000|2022-06-28 11:35:00|29605.5|29585.5|29628.5|29593.5|29628.8|29598.5|29605.5|29577.9|36
1656416400000|2022-06-28 11:40:00|29626.5|29591.5|29619.9|29584.9|29626.5|29595.4|29604.4|29577.6|38
1656416700000|2022-06-28 11:45:00|29618.7|29583.7|29630.5|29595.5|29647.9|29612.9|29612.2|29583.7|42
1656417000000|2022-06-28 11:50:00|29630|29595|29633.5|29598.5|29635.5|29600.5|29630|29595|6
1656417300000|2022-06-28 11:55:00|29633.4|29598.4|29643|29608|29655.9|29620.9|29628.2|29598.4|29
1656417600000|2022-06-28 12:00:00|29638.6|29603.6|29637.8|29602.8|29639.2|29604.2|29634.5|29599.5|7
1656417900000|2022-06-28 12:05:00|29637.3|29602.3|29638|29603|29638|29603|29637.3|29602.3|2
1656418200000|2022-06-28 12:10:00|29635|29600|29643.1|29608.1|29653.5|29618.5|29625|29590|27
1656418500000|2022-06-28 12:15:00|29645.5|29610.5|29668.3|29633.3|29670.7|29637.4|29645.5|29610.5|19
1656418800000|2022-06-28 12:20:00|29662.9|29627.9|29638.4|29603.4|29662.9|29627.9|29636.9|29601.9|33
1656419100000|2022-06-28 12:25:00|29637.9|29602.9|29646|29611|29646|29611|29628.6|29593.6|24
1656419400000|2022-06-28 12:30:00|29645.5|29610.5|29646.8|29611.8|29647.6|29612.6|29641.3|29606.3|17
1656419700000|2022-06-28 12:35:00|29647.6|29612.6|29650.3|29615.3|29667.7|29632.7|29647.6|29612.6|22
1656420000000|2022-06-28 12:40:00|29652.2|29617.2|29653.6|29618.6|29653.6|29618.6|29652.2|29617.2|2
1656420300000|2022-06-28 12:45:00|29654.5|29619.5|29653.5|29618.5|29654.5|29619.5|29653.5|29618.5|2
1656420600000|2022-06-28 12:50:00|29653|29618|29653.5|29618.5|29653.5|29618.5|29651.6|29616.6|4
1656420900000|2022-06-28 12:55:00|29652.5|29617.5|29651.4|29616.4|29652.7|29617.7|29651.4|29616.4|3
1656421200000|2022-06-28 13:00:00|29651.3|29616.3|29651.2|29616.2|29660|29625|29651.2|29616.2|16
1656421500000|2022-06-28 13:05:00|29651.7|29616.7|29653.7|29618.7|29653.7|29618.7|29651.2|29616.2|17
1656421800000|2022-06-28 13:10:00|29653.6|29618.6|29653.7|29618.7|29653.7|29618.7|29653.6|29618.6|4
1656422100000|2022-06-28 13:15:00|29655.7|29620.7|29658.6|29623.6|29658.6|29623.6|29655.7|29620.7|6
1656422400000|2022-06-28 13:20:00|29658.1|29623.1|29646.2|29611.2|29658.1|29623.1|29646.2|29611.2|17
1656422700000|2022-06-28 13:25:00|29645.7|29610.7|29649.2|29614.2|29653.1|29618.1|29642.6|29607.6|23
1656423000000|2022-06-28 13:30:00|29647.9|29612.9|29630.5|29595.5|29647.9|29612.9|29614.7|29579.7|34
1656423300000|2022-06-28 13:35:00|29616|29581|29626.9|29591.9|29630.5|29595.5|29609.5|29574.5|48
1656423600000|2022-06-28 13:40:00|29626.8|29591.8|29630.5|29595.5|29630.5|29595.5|29626.8|29591.8|5
1656423900000|2022-06-28 13:45:00|29631.9|29596.9|29634.9|29599.9|29634.9|29599.9|29631.9|29596.9|3
1656424200000|2022-06-28 13:50:00|29632.6|29597.6|29632.9|29597.9|29632.9|29597.9|29632.6|29597.6|2
1656424500000|2022-06-28 13:55:00|29632.5|29597.5|29652|29617|29652|29617|29632.5|29597.5|34
1656424800000|2022-06-28 14:00:00|29652.5|29617.5|29646.5|29611.5|29652.9|29617.9|29646.5|29611.5|8
1656425100000|2022-06-28 14:05:00|29642.5|29607.5|29644.5|29609.5|29644.5|29609.5|29640.9|29605.9|5
1656425400000|2022-06-28 14:10:00|29643.5|29608.5|29642.9|29607.9|29643.5|29608.5|29642.9|29607.9|2
1656425700000|2022-06-28 14:15:00|29641.9|29606.9|29644.9|29609.9|29644.9|29609.9|29641.9|29606.9|2
1656426000000|2022-06-28 14:20:00|29635|29600|29641.5|29606.5|29646.7|29611.7|29635|29600|13
1656426300000|2022-06-28 14:25:00|29644.9|29609.9|29644.9|29609.9|29644.9|29609.9|29644.9|29609.9|1
1656426900000|2022-06-28 14:35:00|29643.9|29608.9|29640.9|29605.9|29645.9|29610.9|29640.9|29605.9|10
1656427200000|2022-06-28 14:40:00|29641.2|29606.2|29651.6|29616.6|29655.8|29620.8|29641.2|29606.2|29
1656427500000|2022-06-28 14:45:00|29646.6|29611.6|29641.5|29606.5|29652.5|29617.5|29641.1|29606.1|27
1656427800000|2022-06-28 14:50:00|29639.9|29604.9|29637.6|29602.6|29640.9|29605.9|29636.9|29601.9|7
1656428100000|2022-06-28 14:55:00|29640|29605|29638.6|29603.6|29640|29605|29637.6|29602.6|5
1656428400000|2022-06-28 15:00:00|29635.9|29600.9|29635.3|29600.3|29638.6|29603.6|29635.3|29600.3|8
1656428700000|2022-06-28 15:05:00|29635.8|29600.8|29634.1|29599.1|29636.3|29601.3|29633.5|29598.5|11
1656429000000|2022-06-28 15:10:00|29633.6|29598.6|29630.5|29595.5|29634.3|29599.3|29630.1|29595.1|25
1656429300000|2022-06-28 15:15:00|29630|29595|29626.9|29591.9|29630|29595|29626.9|29591.9|10
1656429600000|2022-06-28 15:20:00|29628.5|29593.5|29625.5|29590.5|29629.5|29594.5|29623.8|29588.8|11
1656429900000|2022-06-28 15:25:00|29625.9|29590.9|29634.6|29599.6|29634.6|29599.6|29625.9|29590.9|7
1656430200000|2022-06-28 15:30:00|29632|29597|29632|29597|29632|29597|29632|29597|1
1656430800000|2022-06-28 15:40:00|29631.9|29596.9|29633.9|29598.9|29634.6|29599.6|29631.9|29596.9|4
1656431100000|2022-06-28 15:45:00|29635.7|29600.7|29633.9|29598.9|29635.7|29600.7|29633.9|29598.9|2
1656431400000|2022-06-28 15:50:00|29635.7|29600.7|29633.9|29598.9|29635.7|29600.7|29633.9|29598.9|2
1656431700000|2022-06-28 15:55:00|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|1
1656432000000|2022-06-28 16:00:00|29635.6|29600.6|29647.5|29612.5|29647.6|29612.6|29635.6|29600.6|8
1656432300000|2022-06-28 16:05:00|29647.6|29612.6|29644.6|29609.6|29647.6|29612.6|29644.1|29609.1|21
1656432900000|2022-06-28 16:15:00|29645.1|29610.1|29645.2|29610.2|29645.2|29610.2|29644.9|29609.9|4
1656433200000|2022-06-28 16:20:00|29644.7|29609.7|29645.2|29610.2|29645.2|29610.2|29644.7|29609.7|8
1656433500000|2022-06-28 16:25:00|29645.5|29610.5|29633.8|29613.8|29645.5|29613.8|29633.3|29605.3|22
1656433800000|2022-06-28 16:30:00|29634.2|29614.2|29634.8|29599.8|29639.6|29614.2|29633.5|29599.8|17
1656434100000|2022-06-28 16:35:00|29634.3|29599.3|29634.3|29599.3|29634.8|29599.8|29634.3|29599.3|5
1656434400000|2022-06-28 16:40:00|29634.6|29599.6|29634.6|29599.6|29634.6|29599.6|29634.3|29599.3|3
1656434700000|2022-06-28 16:45:00|29634.1|29599.1|29634.3|29599.3|29634.3|29599.3|29634.1|29599.1|2
1656435000000|2022-06-28 16:50:00|29634.4|29599.4|29635|29600|29635|29600|29633.8|29598.8|5
1656435300000|2022-06-28 16:55:00|29635.5|29600.5|29635.6|29600.6|29635.6|29600.6|29635.5|29600.5|2
1656435600000|2022-06-28 17:00:00|29635|29600|29638.3|29603.3|29638.3|29603.3|29635|29600|8
1656436200000|2022-06-28 17:10:00|29638.8|29603.8|29638.6|29603.6|29639.5|29604.5|29638.3|29603.3|4
1656436500000|2022-06-28 17:15:00|29639.1|29604.1|29639.8|29604.8|29639.8|29604.8|29638.8|29603.8|4
1656436800000|2022-06-28 17:20:00|29639.3|29604.3|29639.5|29604.5|29639.5|29604.5|29639|29604|3
1656437400000|2022-06-28 17:30:00|29640|29605|29639.5|29604.5|29640.5|29605.5|29639.5|29604.5|4
1656438300000|2022-06-28 17:45:00|29639.3|29604.3|29639.3|29604.3|29639.8|29604.8|29639.3|29604.3|9
1656438600000|2022-06-28 17:50:00|29639.5|29604.5|29639.3|29604.3|29639.5|29604.5|29639.3|29604.3|4
1656438900000|2022-06-28 17:55:00|29639.5|29604.5|29640|29605|29640.3|29605.3|29639|29604|22
1656439200000|2022-06-28 18:00:00|29639.5|29604.5|29640.6|29605.6|29640.6|29605.6|29633|29598|20
1656439800000|2022-06-28 18:10:00|29630.6|29595.6|29640.6|29605.6|29640.6|29605.6|29630.6|29595.6|4
1656440100000|2022-06-28 18:15:00|29639.6|29604.6|29639.6|29604.6|29639.6|29604.6|29639.6|29604.6|1
1656441900000|2022-06-28 18:45:00|29640|29605|29641.1|29606.1|29641.6|29606.6|29640|29605|5
1656442200000|2022-06-28 18:50:00|29640.6|29605.6|29641.1|29606.1|29641.6|29606.6|29640.6|29605.6|11
1656442500000|2022-06-28 18:55:00|29640.6|29605.6|29640.6|29605.6|29641.1|29606.1|29640.6|29605.6|7
1656462600000|2022-06-29 00:30:00|29637.1|29595.1|29637.1|29595.1|29637.1|29595.1|29637.1|29595.1|1
1656462900000|2022-06-29 00:35:00|29638.1|29596.1|29653|29611|29653|29611|29638.1|29596.1|7
1656463200000|2022-06-29 00:40:00|29647.6|29605.6|29647.6|29605.6|29647.6|29605.6|29647.6|29605.6|1
1656463500000|2022-06-29 00:45:00|29651.4|29609.4|29650.5|29608.5|29651.4|29609.4|29647.5|29605.5|5
1656464400000|2022-06-29 01:00:00|29649.5|29607.5|29643.8|29608.8|29652.9|29616.9|29639|29597|26
1656464700000|2022-06-29 01:05:00|29643.3|29608.3|29662.5|29627.5|29663.1|29628.1|29642.5|29607.5|81
1656465000000|2022-06-29 01:10:00|29660|29625|29661|29626|29665.6|29632.1|29648.8|29619|52
1656465300000|2022-06-29 01:15:00|29659.5|29624.5|29650.3|29630.3|29659.5|29631.7|29650.3|29623|12
1656465600000|2022-06-29 01:20:00|29649.8|29629.8|29653.8|29633.8|29662.6|29640.4|29649.8|29624.8|35
1656465900000|2022-06-29 01:25:00|29653.3|29633.3|29646.4|29611.4|29660.9|29635.5|29644.7|29610.9|66
1656466200000|2022-06-29 01:30:00|29646.6|29611.6|29632.4|29612.4|29646.9|29619.5|29630.4|29596|37
1656466500000|2022-06-29 01:35:00|29631.5|29611.5|29612.5|29592.5|29632.4|29612.4|29612.5|29585.5|59
1656466800000|2022-06-29 01:40:00|29613.1|29593.1|29620.1|29600.1|29620.1|29600.1|29610.1|29582|19
1656467100000|2022-06-29 01:45:00|29620.5|29600.5|29607.1|29587.1|29623.4|29603.4|29607.1|29587.1|27
1656467400000|2022-06-29 01:50:00|29607.5|29587.5|29611.4|29591.4|29617.5|29593.5|29607.5|29580.9|10
1656467700000|2022-06-29 01:55:00|29610.4|29590.4|29614.1|29594.1|29615.4|29595.4|29604.4|29584.4|31
1656468000000|2022-06-29 02:00:00|29616.4|29596.4|29617.4|29597.4|29621.3|29601.3|29612.4|29592.4|29
1656468300000|2022-06-29 02:05:00|29618.1|29598.1|29619.8|29599.8|29620.3|29600.3|29617.4|29597.4|13
1656468600000|2022-06-29 02:10:00|29620.3|29600.3|29627.8|29607.8|29627.8|29607.8|29619.8|29599.8|21
1656468900000|2022-06-29 02:15:00|29628.3|29608.3|29620.4|29600.4|29628.3|29608.3|29620.4|29600.4|10
1656469200000|2022-06-29 02:20:00|29620|29600|29620|29600|29620|29600|29620|29600|1
1656469500000|2022-06-29 02:25:00|29619.4|29599.4|29619.4|29599.4|29619.4|29599.4|29619.4|29599.4|1
1656469800000|2022-06-29 02:30:00|29618.1|29598.1|29619.4|29599.4|29620.1|29600.1|29613.4|29593.4|18
1656470100000|2022-06-29 02:35:00|29620.2|29600.2|29619|29599|29621.4|29601.4|29616.3|29596.3|30
1656470400000|2022-06-29 02:40:00|29619.4|29599.4|29614.6|29594.6|29619.4|29599.4|29614.6|29594.6|6
1656470700000|2022-06-29 02:45:00|29614|29594|29605.4|29585.4|29614.1|29594.1|29605.4|29585.4|23
1656471000000|2022-06-29 02:50:00|29605|29585|29600.4|29580.4|29605|29585|29599.4|29579.4|8
1656471300000|2022-06-29 02:55:00|29608|29573|29608|29573|29608.6|29573.6|29608|29573|3
1656471600000|2022-06-29 03:00:00|29608.5|29573.5|29605.4|29585.4|29614|29585.4|29605|29573|35
1656471900000|2022-06-29 03:05:00|29606|29586|29609.9|29589.9|29609.9|29589.9|29605.4|29585.4|11
1656472200000|2022-06-29 03:10:00|29610.1|29590.1|29612.1|29592.1|29612.4|29592.4|29609.4|29589.4|16
1656472500000|2022-06-29 03:15:00|29610.5|29590.5|29611.5|29591.5|29611.5|29591.5|29610.5|29590.5|2
1656472800000|2022-06-29 03:20:00|29612.1|29592.1|29611.5|29591.5|29612.1|29592.1|29611.5|29591.5|2
1656473100000|2022-06-29 03:25:00|29613|29593|29619.9|29599.9|29623.1|29603.1|29613|29593|30
1656473400000|2022-06-29 03:30:00|29620.1|29600.1|29617.4|29597.4|29620.1|29600.1|29617.4|29597.4|4
1656473700000|2022-06-29 03:35:00|29617|29597|29615.1|29595.1|29617|29597|29613|29593|6
1656474000000|2022-06-29 03:40:00|29614|29594|29613|29593|29614|29594|29612|29592|6
1656474600000|2022-06-29 03:50:00|29615.1|29595.1|29607.3|29587.3|29616|29596|29603.1|29583.1|23
1656474900000|2022-06-29 03:55:00|29607.4|29587.4|29607.4|29587.4|29607.4|29587.4|29604.4|29584.4|7
1656475200000|2022-06-29 04:00:00|29609|29589|29611.3|29591.3|29611.8|29591.8|29609|29589|12
1656475500000|2022-06-29 04:05:00|29610.8|29590.8|29611.3|29591.3|29611.3|29591.3|29610.5|29590.5|6
1656475800000|2022-06-29 04:10:00|29610.8|29590.8|29611.8|29591.8|29611.8|29591.8|29610.5|29590.5|7
1656476100000|2022-06-29 04:15:00|29611.3|29591.3|29611.8|29591.8|29611.8|29591.8|29611.3|29591.3|10
1656476400000|2022-06-29 04:20:00|29612.3|29592.3|29612.4|29592.4|29612.4|29592.4|29610.8|29590.8|11
1656476700000|2022-06-29 04:25:00|29612.9|29592.9|29612.4|29592.4|29619.5|29594|29612.3|29584.5|10
1656477000000|2022-06-29 04:30:00|29613.1|29593.1|29611.8|29591.8|29614.4|29594.4|29609|29589|40
1656477300000|2022-06-29 04:35:00|29612.3|29592.3|29613.5|29593.5|29614.6|29594.6|29611.4|29591.4|14
1656477600000|2022-06-29 04:40:00|29614|29594|29614|29594|29616.9|29596.9|29613.5|29593.5|21
1656477900000|2022-06-29 04:45:00|29614.1|29594.1|29614.7|29594.7|29615.1|29595.1|29613.5|29593.5|7
1656478200000|2022-06-29 04:50:00|29614|29594|29614.1|29594.1|29614.1|29594.1|29614|29594|2
1656478500000|2022-06-29 04:55:00|29613.7|29593.7|29615.1|29595.1|29615.1|29595.1|29613.5|29593.5|6
1656478800000|2022-06-29 05:00:00|29614.7|29594.7|29613.5|29593.5|29615.1|29595.1|29613.3|29593.3|8
1656479400000|2022-06-29 05:10:00|29614|29594|29615.1|29595.1|29615.4|29595.4|29614|29594|11
1656479700000|2022-06-29 05:15:00|29614|29594|29615.1|29595.1|29615.1|29595.1|29613.8|29593.8|3
1656480000000|2022-06-29 05:20:00|29614.4|29594.4|29614.4|29594.4|29614.4|29594.4|29614.4|29594.4|1
1656480300000|2022-06-29 05:25:00|29614.9|29594.9|29613.9|29593.9|29616.9|29596.9|29613.4|29593.4|33
1656480600000|2022-06-29 05:30:00|29614.2|29594.2|29614|29594|29615.1|29595.1|29613.4|29593.4|10
1656480900000|2022-06-29 05:35:00|29614.2|29594.2|29614|29594|29615.1|29595.1|29613.2|29593.2|11
1656481200000|2022-06-29 05:40:00|29613.5|29593.5|29613.8|29593.8|29616.4|29596.4|29613.5|29593.5|23
1656481500000|2022-06-29 05:45:00|29613.2|29593.2|29614.4|29594.4|29614.9|29594.9|29613.2|29593.2|4
1656481800000|2022-06-29 05:50:00|29614.9|29594.9|29614.4|29594.4|29615.4|29595.4|29614.4|29594.4|8
1656482100000|2022-06-29 05:55:00|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|29615.5|29595.5|1
1656482400000|2022-06-29 06:00:00|29616|29596|29615.9|29595.9|29617.4|29597.4|29613.2|29593.2|31
1656482700000|2022-06-29 06:05:00|29615.4|29595.4|29614.2|29594.2|29620.9|29600.9|29614.2|29594.2|47
1656483000000|2022-06-29 06:10:00|29614.7|29594.7|29614.2|29594.2|29614.9|29594.9|29614.2|29594.2|10
1656483300000|2022-06-29 06:15:00|29614|29594|29613.4|29593.4|29616.9|29596.9|29613.2|29593.2|72
1656483600000|2022-06-29 06:20:00|29613.2|29593.2|29615.8|29595.8|29619.5|29599.5|29613|29593|118
1656483900000|2022-06-29 06:25:00|29615.4|29595.4|29624.4|29604.4|29624.4|29604.4|29615.4|29595.4|100
1656484200000|2022-06-29 06:30:00|29625.6|29605.6|29637|29617|29640.4|29620.4|29624|29604|30
1656484500000|2022-06-29 06:35:00|29635.4|29615.4|29622.4|29602.4|29635.4|29615.4|29617.4|29597|44
1656484800000|2022-06-29 06:40:00|29623.1|29603.1|29623.8|29603.8|29629.3|29609.3|29622.4|29602.4|66
1656485100000|2022-06-29 06:45:00|29624.5|29604.5|29623.8|29603.8|29624.5|29604.5|29622.4|29602.4|33
1656485400000|2022-06-29 06:50:00|29624|29604|29623.4|29603.4|29633.4|29613.4|29623.4|29603.4|48
1656485700000|2022-06-29 06:55:00|29624.1|29604.1|29627.9|29607.9|29633.2|29613.2|29623.4|29603.4|47
1656486000000|2022-06-29 07:00:00|29634.3|29599.3|29622.9|29602.9|29634.3|29607.1|29618.5|29598.5|87
1656486300000|2022-06-29 07:05:00|29623.1|29603.1|29619.4|29599.4|29623.1|29603.1|29617.4|29597.4|84
1656486600000|2022-06-29 07:10:00|29620.6|29600.6|29617.9|29597.9|29620.6|29600.6|29617.4|29597.4|66
1656486900000|2022-06-29 07:15:00|29618.4|29598.4|29618.4|29598.4|29619.2|29599.2|29617.9|29597.9|15
1656487200000|2022-06-29 07:20:00|29617.9|29597.9|29613.9|29593.9|29619|29599|29613.9|29593.9|21
1656487500000|2022-06-29 07:25:00|29614.2|29594.2|29617.4|29597.4|29618.9|29598.9|29614.2|29594.2|14
1656487800000|2022-06-29 07:30:00|29618.1|29598.1|29621.1|29601.1|29623.4|29603.4|29616.3|29596.3|74
1656488100000|2022-06-29 07:35:00|29621.2|29601.2|29622|29602|29622|29602|29621|29601|8
1656488400000|2022-06-29 07:40:00|29624.4|29604.4|29614|29594|29627|29607|29612.9|29592.9|40
1656488700000|2022-06-29 07:45:00|29614.1|29594.1|29613.1|29593.1|29614.4|29594.4|29599|29579|73
1656489000000|2022-06-29 07:50:00|29613|29593|29615.8|29595.8|29615.8|29595.8|29611.4|29591.4|37
1656489300000|2022-06-29 07:55:00|29616|29596|29625.8|29590.8|29626.3|29602.8|29616|29590.8|18
1656489600000|2022-06-29 08:00:00|29625.3|29590.3|29615.1|29595.1|29625.8|29601.4|29614.5|29589.5|41
1656489900000|2022-06-29 08:05:00|29615.4|29595.4|29625|29590|29625.5|29596|29615.1|29588.9|18
1656490200000|2022-06-29 08:10:00|29619|29599|29621.4|29601.4|29624|29604|29618.4|29598.4|35
1656490500000|2022-06-29 08:15:00|29622.3|29602.3|29628|29608|29629|29609|29622.3|29602.3|30
1656490800000|2022-06-29 08:20:00|29628.2|29608.2|29628.4|29608.4|29633.4|29613.4|29626.4|29606.4|29
1656491100000|2022-06-29 08:25:00|29629|29609|29632.1|29612.1|29634|29614|29629|29609|38
1656491400000|2022-06-29 08:30:00|29632|29612|29643.6|29623.6|29647|29627|29630.5|29603.5|39
1656491700000|2022-06-29 08:35:00|29643.5|29623.5|29648.4|29628.4|29649.7|29629.7|29643.5|29623.5|34
1656492000000|2022-06-29 08:40:00|29648.5|29628.5|29678.3|29643.3|29678.4|29650|29648.4|29628.4|45
1656492300000|2022-06-29 08:45:00|29679|29644|29658.9|29638.9|29681|29646.9|29658.5|29630.4|36
1656492600000|2022-06-29 08:50:00|29656.7|29636.7|29655.6|29620.6|29656.7|29636.7|29641.7|29617|92
1656492900000|2022-06-29 08:55:00|29644.7|29624.7|29644.3|29624.3|29645.1|29625.1|29642.7|29622.7|7
1656493200000|2022-06-29 09:00:00|29643.7|29623.7|29644.7|29624.7|29658.7|29630.9|29643.7|29612.6|67
1656493500000|2022-06-29 09:05:00|29644.6|29624.6|29636.4|29616.4|29652.3|29629.1|29636.4|29616.4|42
1656493800000|2022-06-29 09:10:00|29636.5|29616.5|29637.2|29602.2|29638.1|29618.1|29630.2|29602.2|21
1656494100000|2022-06-29 09:15:00|29638.6|29603.6|29642.6|29607.6|29642.6|29607.6|29638.6|29603.6|4
1656494400000|2022-06-29 09:20:00|29646.2|29611.2|29644.6|29609.6|29646.3|29611.3|29644.6|29609.6|13
1656494700000|2022-06-29 09:25:00|29646.2|29611.2|29645.2|29610.2|29646.2|29611.2|29645.2|29610.2|2
1656495000000|2022-06-29 09:30:00|29644.6|29609.6|29635.2|29615.2|29644.6|29615.2|29631.7|29609.2|12
1656495300000|2022-06-29 09:35:00|29635.1|29615.1|29635.1|29615.1|29635.2|29615.2|29635.1|29615.1|7
1656495600000|2022-06-29 09:40:00|29640.2|29605.2|29637.6|29602.6|29640.2|29605.2|29637.6|29602.6|13
1656495900000|2022-06-29 09:45:00|29638.2|29603.2|29638.5|29618.5|29640.2|29618.5|29635.5|29602.6|16
1656496200000|2022-06-29 09:50:00|29638.8|29618.8|29639|29619|29639.3|29619.3|29638.8|29618.8|8
1656496500000|2022-06-29 09:55:00|29639.5|29619.5|29662|29627|29673|29638|29639|29619|19
1656496800000|2022-06-29 10:00:00|29661.4|29626.4|29664.3|29644.3|29681.4|29646.4|29661.4|29626.4|24
1656497100000|2022-06-29 10:05:00|29663|29643|29663.2|29643.2|29663.8|29643.8|29663|29643|5
1656497400000|2022-06-29 10:10:00|29662.8|29642.8|29662.8|29642.8|29663|29643|29662.8|29642.8|3
1656497700000|2022-06-29 10:15:00|29663|29643|29662.5|29642.5|29663|29643|29661.7|29641.7|9
1656498000000|2022-06-29 10:20:00|29662|29642|29661.7|29641.7|29662.5|29642.5|29661.7|29641.7|12
1656498300000|2022-06-29 10:25:00|29662.5|29642.5|29662.3|29642.3|29664.5|29644.5|29662|29642|18
1656498600000|2022-06-29 10:30:00|29663.5|29643.5|29662|29642|29663.5|29643.5|29662|29642|3
1656498900000|2022-06-29 10:35:00|29661.2|29641.2|29662|29642|29662|29642|29661.2|29641.2|2
1656499200000|2022-06-29 10:40:00|29660.8|29640.8|29662.7|29627.7|29662.7|29640.8|29655.5|29624.3|7
1656500100000|2022-06-29 10:55:00|29655.6|29620.6|29658.8|29623.8|29663.6|29628.6|29655.6|29620.6|5
1656500400000|2022-06-29 11:00:00|29661|29626|29649.2|29614.2|29662.6|29627.6|29649.2|29614.2|5
1656500700000|2022-06-29 11:05:00|29649.1|29614.1|29666.5|29631.5|29672.6|29640.4|29649.1|29614.1|41
1656501000000|2022-06-29 11:10:00|29661.9|29626.9|29666|29631|29666|29631|29661.9|29626.9|4
1656501300000|2022-06-29 11:15:00|29659.9|29624.9|29666|29631|29666|29631|29656.9|29621.9|12
1656501600000|2022-06-29 11:20:00|29665|29630|29665|29630|29665|29630|29665|29630|1
1656502200000|2022-06-29 11:30:00|29659.6|29624.6|29659|29624|29659.6|29624.6|29659|29624|2
1656502500000|2022-06-29 11:35:00|29659.6|29624.6|29673.4|29638.4|29673.4|29638.4|29658.9|29623.9|40
1656502800000|2022-06-29 11:40:00|29672.9|29637.9|29672.9|29637.9|29673.4|29638.4|29671.9|29636.9|20
1656503100000|2022-06-29 11:45:00|29673.4|29638.4|29663.4|29628.4|29673.4|29640|29660|29628.4|11
1656503400000|2022-06-29 11:50:00|29664.2|29629.2|29667.6|29632.6|29670.9|29635.9|29664.2|29629.2|15
1656503700000|2022-06-29 11:55:00|29663.5|29628.5|29653.5|29618.5|29665.9|29630.9|29645.9|29610.9|29
1656504000000|2022-06-29 12:00:00|29652|29617|29652.6|29617.6|29653.6|29618.6|29644.9|29609.9|10
1656504300000|2022-06-29 12:05:00|29655.9|29620.9|29646.2|29611.2|29655.9|29620.9|29637.4|29603.5|27
1656504900000|2022-06-29 12:15:00|29645|29610|29647.6|29612.6|29647.6|29612.6|29645|29610|2
1656505200000|2022-06-29 12:20:00|29650.9|29615.9|29641.9|29606.9|29650.9|29615.9|29638.1|29603.1|22
1656505500000|2022-06-29 12:25:00|29641.5|29606.5|29643|29608|29645|29610|29641.5|29606.5|13
1656505800000|2022-06-29 12:30:00|29645|29610|29645|29610|29646.2|29615|29635|29602|16
1656506100000|2022-06-29 12:35:00|29647|29612|29647.6|29612.6|29648|29613|29647|29612|3
1656506400000|2022-06-29 12:40:00|29644.5|29609.5|29644.5|29609.5|29644.5|29609.5|29644.5|29609.5|1
1656506700000|2022-06-29 12:45:00|29642.6|29607.6|29636.5|29601.5|29642.6|29607.6|29636|29601|5
1656507000000|2022-06-29 12:50:00|29636.1|29601.1|29625.5|29605.5|29636.6|29609.3|29622|29594.1|41
1656507300000|2022-06-29 12:55:00|29625.8|29605.8|29627|29607|29627.3|29607.3|29625.8|29605.8|18
1656507600000|2022-06-29 13:00:00|29626.5|29606.5|29631.5|29596.5|29634|29608|29626|29596.5|21
1656507900000|2022-06-29 13:05:00|29632|29597|29631.5|29596.5|29632|29597|29631.5|29596.5|2
1656508200000|2022-06-29 13:10:00|29632|29597|29640.5|29605.5|29641|29606|29632|29597|14
1656508500000|2022-06-29 13:15:00|29640|29605|29641|29606|29646|29611|29640|29605|24
1656508800000|2022-06-29 13:20:00|29641.5|29606.5|29650.5|29615.5|29652|29617|29641.5|29606.5|12
1656509100000|2022-06-29 13:25:00|29651|29616|29656|29621|29656.5|29621.5|29648|29613|14
1656509400000|2022-06-29 13:30:00|29655.5|29620.5|29654.5|29619.5|29656.5|29621.5|29654|29619|16
1656509700000|2022-06-29 13:35:00|29655|29620|29655.5|29620.5|29656.5|29621.5|29655|29620|8
1656510000000|2022-06-29 13:40:00|29658.5|29623.5|29675.5|29640.5|29680.5|29645.5|29658.5|29623.5|30
1656510300000|2022-06-29 13:45:00|29675|29640|29674|29639|29683.5|29648.5|29673|29638|17
1656510600000|2022-06-29 13:50:00|29673.5|29638.5|29660|29625|29673.5|29638.5|29660|29625|19
1656510900000|2022-06-29 13:55:00|29659.5|29624.5|29657|29622|29671|29636|29657|29622|31
1656511200000|2022-06-29 14:00:00|29657.5|29622.5|29657.5|29622.5|29660.5|29625.5|29655.5|29620.5|23
1656511500000|2022-06-29 14:05:00|29658|29623|29661.4|29626.4|29661.4|29626.4|29657.5|29622.5|11
1656511800000|2022-06-29 14:10:00|29660.5|29625.5|29658|29623|29660.5|29625.5|29658|29623|9
1656512100000|2022-06-29 14:15:00|29658.7|29623.7|29660.5|29625.5|29660.5|29625.5|29658.7|29623.7|7
1656512400000|2022-06-29 14:20:00|29665.6|29630.6|29674.9|29639.9|29677.9|29642.9|29665.6|29630.6|14
1656512700000|2022-06-29 14:25:00|29674.7|29639.7|29668|29633|29674.7|29639.7|29668|29633|7
1656513300000|2022-06-29 14:35:00|29674|29639|29674|29639|29674|29639|29667.6|29632.6|32
1656513600000|2022-06-29 14:40:00|29661.5|29626.5|29665|29630|29671.5|29636.5|29660.9|29625.9|19
1656513900000|2022-06-29 14:45:00|29665.5|29630.5|29660.5|29625.5|29670.3|29635.3|29659.6|29624.6|27
1656514500000|2022-06-29 14:55:00|29661|29626|29665.9|29630.9|29668.5|29633.5|29661|29626|12
1656514800000|2022-06-29 15:00:00|29666.9|29631.9|29671|29636|29674|29639|29665.5|29630.5|10
1656515100000|2022-06-29 15:05:00|29670.9|29635.9|29658.5|29623.5|29676|29641|29658.5|29623.5|16
1656515400000|2022-06-29 15:10:00|29659.9|29624.9|29660|29625|29660.5|29625.5|29659.9|29624.9|5
1656515700000|2022-06-29 15:15:00|29660.2|29625.2|29660.2|29625.2|29660.2|29625.2|29660.2|29625.2|1
1656516000000|2022-06-29 15:20:00|29662|29627|29667.9|29632.9|29670.9|29635.9|29660.2|29625.2|16
1656516300000|2022-06-29 15:25:00|29661.9|29626.9|29659.5|29624.5|29661.9|29626.9|29659.5|29624.5|3
1656516600000|2022-06-29 15:30:00|29660.5|29625.5|29660.5|29625.5|29660.5|29625.5|29660.5|29625.5|1
1656516900000|2022-06-29 15:35:00|29660.1|29625.1|29654.2|29619.2|29660.5|29625.5|29654.2|29619.2|7
1656517200000|2022-06-29 15:40:00|29653.9|29618.9|29660|29625|29660|29625|29653.9|29618.9|5
1656517500000|2022-06-29 15:45:00|29660.5|29625.5|29645.9|29610.9|29665|29630|29637.8|29602.8|27
1656518100000|2022-06-29 15:55:00|29646.1|29611.1|29646.3|29611.3|29646.3|29611.3|29646.1|29611.1|2
1656518700000|2022-06-29 16:05:00|29646.8|29611.8|29646.3|29611.3|29646.8|29611.8|29646.3|29611.3|2
1656519000000|2022-06-29 16:10:00|29644.2|29609.2|29644.2|29609.2|29644.2|29609.2|29644.2|29609.2|1
1656519600000|2022-06-29 16:20:00|29643.9|29608.9|29644.2|29609.2|29644.2|29609.2|29643.9|29608.9|2
1656519900000|2022-06-29 16:25:00|29645.2|29610.2|29649.6|29614.6|29649.6|29614.6|29645.2|29610.2|10
1656520200000|2022-06-29 16:30:00|29649.5|29614.5|29654.3|29619.3|29656|29621|29648.5|29613.5|32
1656520500000|2022-06-29 16:35:00|29654|29619|29649.8|29614.8|29654|29619|29649.3|29614.3|5
1656520800000|2022-06-29 16:40:00|29650.3|29615.3|29645.8|29610.8|29654|29619|29644.8|29609.8|20
1656521100000|2022-06-29 16:45:00|29646.3|29611.3|29655.3|29620.3|29656|29621|29638|29610.5|19
1656521400000|2022-06-29 16:50:00|29654.8|29619.8|29654.8|29619.8|29654.8|29619.8|29654.3|29619.3|5
1656521700000|2022-06-29 16:55:00|29654.3|29619.3|29659|29624|29659.3|29624.3|29654.3|29619.3|9
1656522300000|2022-06-29 17:05:00|29658.3|29623.3|29655|29620|29660.5|29625.5|29655|29620|11
1656522900000|2022-06-29 17:15:00|29655.5|29620.5|29658|29623|29658|29623|29655.5|29620.5|7
1656523200000|2022-06-29 17:20:00|29657.5|29622.5|29657.5|29622.5|29657.5|29622.5|29657.5|29622.5|1
1656524400000|2022-06-29 17:40:00|29656.6|29621.6|29657.5|29622.5|29657.5|29622.5|29655|29620|8
1656524700000|2022-06-29 17:45:00|29658|29623|29652.5|29632.5|29660.5|29633|29652.5|29622.1|10
1656525300000|2022-06-29 17:55:00|29652|29632|29655|29620|29656|29632|29652|29620|10
1656525600000|2022-06-29 18:00:00|29654.5|29619.5|29655|29620|29655.6|29620.6|29653.5|29618.5|12
1656525900000|2022-06-29 18:05:00|29654.5|29619.5|29655.5|29620.5|29658.1|29623.1|29653|29618|14
1656526200000|2022-06-29 18:10:00|29655|29620|29658.1|29623.1|29658.6|29623.6|29655|29620|7
1656526800000|2022-06-29 18:20:00|29659.5|29624.5|29652.5|29632.5|29660|29632.5|29652.5|29624|10
1656527100000|2022-06-29 18:25:00|29652|29632|29652|29632|29652.5|29632.5|29651.5|29631.5|12
1656527400000|2022-06-29 18:30:00|29651.5|29631.5|29660.5|29625.5|29661|29634|29651.5|29625.5|20
1656528000000|2022-06-29 18:40:00|29661|29626|29660.5|29625.5|29661|29626|29660.5|29625.5|3
1656528300000|2022-06-29 18:45:00|29661|29626|29663.6|29628.6|29663.6|29628.6|29660.5|29625.5|11
1656528600000|2022-06-29 18:50:00|29664.1|29629.1|29663.6|29628.6|29664.1|29629.1|29663.6|29628.6|2
1656549000000|2022-06-30 00:30:00|29703.4|29661.4|29703.4|29661.4|29703.4|29661.4|29689.4|29647.4|5
1656549300000|2022-06-30 00:35:00|29694.5|29652.5|29697.5|29655.5|29697.5|29655.5|29694.5|29652.5|2
1656549900000|2022-06-30 00:45:00|29692.1|29650.1|29694|29652|29694|29652|29692.1|29650.1|2
1656550200000|2022-06-30 00:50:00|29696.6|29654.6|29696.6|29654.6|29696.6|29654.6|29696.6|29654.6|1
1656550500000|2022-06-30 00:55:00|29698.1|29656.1|29697.1|29655.1|29698.1|29656.1|29694.5|29652.5|6
1656550800000|2022-06-30 01:00:00|29698.1|29656.1|29696|29661|29704.5|29669.5|29691.9|29654.7|40
1656551100000|2022-06-30 01:05:00|29695|29660|29703.4|29683.4|29708.5|29683.4|29690|29660|30
1656551400000|2022-06-30 01:10:00|29702.4|29682.4|29713.6|29678.6|29713.6|29688.3|29692.3|29666.3|42
1656551700000|2022-06-30 01:15:00|29714|29679|29711.5|29691.5|29715|29695|29702|29673.5|49
1656552000000|2022-06-30 01:20:00|29712|29692|29715.8|29695.8|29716.7|29696.7|29709.1|29689.1|68
1656552300000|2022-06-30 01:25:00|29714.5|29694.5|29707|29687|29715.1|29695.1|29702|29671.6|65
1656552600000|2022-06-30 01:30:00|29707.2|29687.2|29694.4|29674.4|29707.5|29687.5|29688.1|29656|55
1656552900000|2022-06-30 01:35:00|29695|29675|29684.2|29664.2|29696.4|29676.4|29677.9|29657.9|56
1656553200000|2022-06-30 01:40:00|29683.6|29663.6|29677.9|29657.9|29685.3|29665.3|29677.9|29657.9|57
1656553500000|2022-06-30 01:45:00|29678.9|29658.9|29675.9|29655.9|29682.9|29662.9|29673.2|29653.2|62
1656553800000|2022-06-30 01:50:00|29675.1|29655.1|29680.2|29660.2|29697.5|29668|29670.1|29650.1|41
1656554100000|2022-06-30 01:55:00|29680.7|29660.7|29686.1|29666.1|29693.5|29670.8|29678.1|29655|52
1656554400000|2022-06-30 02:00:00|29685.4|29665.4|29682.4|29662.4|29687|29667|29682.4|29662.4|19
1656554700000|2022-06-30 02:05:00|29682.9|29662.9|29672.4|29652.4|29683.2|29663.2|29672.4|29652.4|24
1656555000000|2022-06-30 02:10:00|29671.9|29651.9|29667.4|29647.4|29673|29653|29667.4|29647.4|41
1656555300000|2022-06-30 02:15:00|29666.9|29646.9|29666.9|29646.9|29669.7|29649.7|29662.4|29642.4|58
1656555600000|2022-06-30 02:20:00|29667.2|29647.2|29661.4|29641.4|29667.9|29647.9|29656.9|29636.9|53
1656555900000|2022-06-30 02:25:00|29661|29641|29636.1|29616.1|29661.9|29641.9|29636.1|29616.1|76
1656556200000|2022-06-30 02:30:00|29637.4|29617.4|29653.9|29633.9|29666.6|29635.5|29637|29617|63
1656556500000|2022-06-30 02:35:00|29654.4|29634.4|29651|29631|29654.4|29634.4|29651|29631|27
1656556800000|2022-06-30 02:40:00|29648.4|29628.4|29645.7|29625.7|29649.4|29629.4|29645.7|29625.7|21
1656557100000|2022-06-30 02:45:00|29645.4|29625.4|29648.1|29628.1|29648.1|29628.1|29639.4|29619.4|39
1656557400000|2022-06-30 02:50:00|29647.9|29627.9|29658.4|29638.4|29659.1|29639.1|29647.9|29627.9|19
1656557700000|2022-06-30 02:55:00|29659.1|29639.1|29655.8|29635.8|29663.3|29639.5|29655|29627.5|23
1656558000000|2022-06-30 03:00:00|29656|29636|29656.2|29636.2|29664.3|29637|29656|29628.8|10
1656558300000|2022-06-30 03:05:00|29656.7|29636.7|29656.2|29636.2|29657.4|29637.4|29653.2|29633.2|33
1656558600000|2022-06-30 03:10:00|29655.7|29635.7|29657.4|29637.4|29657.4|29637.4|29652.4|29632.4|23
1656558900000|2022-06-30 03:15:00|29657.9|29637.9|29653.4|29633.4|29658.4|29638.4|29653.4|29633.4|19
1656559200000|2022-06-30 03:20:00|29652.4|29632.4|29655.7|29635.7|29656.4|29636.4|29648.4|29628.4|35
1656559500000|2022-06-30 03:25:00|29656.2|29636.2|29666.1|29646.1|29666.7|29646.7|29656.2|29636.2|20
1656559800000|2022-06-30 03:30:00|29666.2|29646.2|29706.3|29671.3|29707.3|29682|29663.4|29643.4|61
1656560100000|2022-06-30 03:35:00|29706.5|29671.5|29691.4|29671.4|29708.8|29679|29685.5|29665.5|74
1656560400000|2022-06-30 03:40:00|29690.4|29670.4|29692.8|29672.8|29693.4|29673.4|29684|29664|46
1656560700000|2022-06-30 03:45:00|29692.4|29672.4|29694.8|29674.8|29697.3|29677.3|29692|29672|31
1656561000000|2022-06-30 03:50:00|29692.8|29672.8|29697|29677|29697.8|29677.8|29692.8|29672.8|39
1656561300000|2022-06-30 03:55:00|29695.3|29675.3|29697.4|29677.4|29697.4|29677.4|29694.4|29674.4|11
1656561600000|2022-06-30 04:00:00|29697.3|29677.3|29701.8|29681.8|29702.4|29682.4|29693|29673|19
1656561900000|2022-06-30 04:05:00|29700.4|29680.4|29707.4|29687.4|29707.4|29687.4|29699.2|29679.2|14
1656562200000|2022-06-30 04:10:00|29708|29688|29703.4|29683.4|29708.5|29688.5|29703.4|29683.4|19
1656562500000|2022-06-30 04:15:00|29703.9|29683.9|29709.3|29689.3|29709.3|29689.3|29703.9|29683.9|23
1656562800000|2022-06-30 04:20:00|29708.9|29688.9|29703.1|29683.1|29708.9|29688.9|29702|29682|23
1656563100000|2022-06-30 04:25:00|29704.4|29684.4|29705|29685|29705.4|29685.4|29703.1|29683.1|10
1656563400000|2022-06-30 04:30:00|29705.4|29685.4|29706.1|29686.1|29706.1|29686.1|29703|29683|11
1656563700000|2022-06-30 04:35:00|29705|29685|29703.4|29683.4|29705|29685|29703.4|29683.4|8
1656564300000|2022-06-30 04:45:00|29703.1|29683.1|29706.1|29686.1|29706.4|29686.4|29703.1|29683.1|17
1656564600000|2022-06-30 04:50:00|29705.3|29685.3|29711.1|29691.1|29711.1|29691.1|29705.3|29685.3|16
1656564900000|2022-06-30 04:55:00|29710.1|29690.1|29715.9|29695.9|29716.4|29696.4|29706.9|29686.9|31
1656565200000|2022-06-30 05:00:00|29716.4|29696.4|29720.7|29700.7|29723.4|29703.4|29715.9|29695.9|17
1656565500000|2022-06-30 05:05:00|29721.2|29701.2|29722.7|29702.7|29729.1|29709.1|29721|29701|22
1656565800000|2022-06-30 05:10:00|29722.2|29702.2|29720.9|29700.9|29722.7|29702.7|29717.4|29697.4|15
1656566100000|2022-06-30 05:15:00|29720.4|29700.4|29736.5|29716.5|29738.1|29718.1|29720.4|29700.4|29
1656566400000|2022-06-30 05:20:00|29737|29717|29722.5|29702.5|29737|29717|29722.2|29702.2|63
1656566700000|2022-06-30 05:25:00|29722.8|29702.8|29724|29689|29733.3|29713.3|29700.6|29665.6|87
1656567000000|2022-06-30 05:30:00|29717|29697|29724.1|29704.1|29727|29707|29717|29697|15
1656567300000|2022-06-30 05:35:00|29723.1|29703.1|29723.1|29703.1|29730|29703.1|29722.8|29694.3|6
1656567600000|2022-06-30 05:40:00|29722.5|29702.5|29715.4|29695.4|29725.5|29702.5|29715.1|29690|10
1656567900000|2022-06-30 05:45:00|29715.2|29695.2|29698.4|29678.4|29715.2|29695.2|29698.4|29678.4|20
1656568200000|2022-06-30 05:50:00|29698.2|29678.2|29685.4|29665.4|29701|29681|29685.3|29665.3|51
1656568500000|2022-06-30 05:55:00|29686|29666|29688|29653|29695|29670.8|29685.4|29653|35
1656568800000|2022-06-30 06:00:00|29688.5|29653.5|29678|29658|29689.8|29666.3|29677.7|29649|56
1656569100000|2022-06-30 06:05:00|29678.1|29658.1|29679.6|29659.6|29679.6|29659.6|29676|29656|33
1656569400000|2022-06-30 06:10:00|29679|29659|29691.9|29671.9|29693.4|29673.4|29679|29659|36
1656569700000|2022-06-30 06:15:00|29692.4|29672.4|29693.1|29673.1|29696.4|29676.4|29692.4|29672.4|28
1656570000000|2022-06-30 06:20:00|29693.9|29673.9|29690.4|29670.4|29695.8|29675.8|29688.9|29668.9|29
1656570300000|2022-06-30 06:25:00|29690.1|29670.1|29692.5|29672.5|29697.8|29677.8|29687.4|29667.4|35
1656570600000|2022-06-30 06:30:00|29693|29673|29684.9|29664.9|29698.3|29678.3|29684.9|29664.9|116
1656570900000|2022-06-30 06:35:00|29685|29665|29680.3|29660.3|29687.4|29667.4|29679.8|29659.8|29
1656571200000|2022-06-30 06:40:00|29678.5|29658.5|29681|29661|29683.1|29663.1|29677.4|29657.4|20
1656571500000|2022-06-30 06:45:00|29682|29662|29669.4|29649.4|29682.4|29662.4|29669.4|29649.4|28
1656571800000|2022-06-30 06:50:00|29669|29649|29670.3|29650.3|29670.8|29650.8|29665.5|29645.5|31
1656572100000|2022-06-30 06:55:00|29670.8|29650.8|29674|29654|29676.1|29656.1|29670|29650|25
1656572400000|2022-06-30 07:00:00|29674.4|29654.4|29676|29656|29678.1|29658.1|29672.4|29652.4|48
1656572700000|2022-06-30 07:05:00|29676.4|29656.4|29680.4|29660.4|29683.1|29663.1|29672.4|29652.4|54
1656573000000|2022-06-30 07:10:00|29681|29661|29686|29666|29686.4|29666.4|29677.4|29657.4|50
1656573300000|2022-06-30 07:15:00|29687.1|29667.1|29686|29666|29688.4|29668.4|29685.8|29665.8|27
1656573600000|2022-06-30 07:20:00|29686.4|29666.4|29683.5|29663.5|29686.9|29666.9|29680.4|29660.4|69
1656573900000|2022-06-30 07:25:00|29684|29664|29687|29652|29689.3|29664|29680.3|29652|46
1656574200000|2022-06-30 07:30:00|29687.5|29652.5|29687|29667|29690.8|29667.6|29683.8|29652|37
1656574500000|2022-06-30 07:35:00|29686.4|29666.4|29685.4|29665.4|29687.4|29667.4|29683.9|29663.9|36
1656574800000|2022-06-30 07:40:00|29685.9|29665.9|29693.3|29673.3|29703.8|29680.8|29685.9|29665.9|56
1656575100000|2022-06-30 07:45:00|29695.2|29675.2|29696.9|29676.9|29708.3|29683.2|29693.3|29671.8|48
1656575400000|2022-06-30 07:50:00|29696.4|29676.4|29703.7|29668.7|29703.7|29683.2|29689.2|29663.3|69
1656575700000|2022-06-30 07:55:00|29705.8|29670.8|29685.2|29665.2|29705.8|29673.3|29684.2|29664.2|68
1656576000000|2022-06-30 08:00:00|29686.8|29666.8|29676.1|29656.1|29686.8|29666.8|29676.1|29656.1|30
1656576300000|2022-06-30 08:05:00|29676.5|29656.5|29674.1|29654.1|29676.5|29656.5|29673|29653|15
1656576600000|2022-06-30 08:10:00|29672|29652|29664.2|29644.2|29672|29652|29664.2|29644.2|16
1656576900000|2022-06-30 08:15:00|29661.4|29641.4|29675|29655|29675|29655|29660.5|29640.5|30
1656577200000|2022-06-30 08:20:00|29675.2|29655.2|29675|29655|29678|29658|29674.4|29654.4|12
1656577500000|2022-06-30 08:25:00|29675.4|29655.4|29677.1|29657.1|29677.1|29657.1|29675|29655|4
1656577800000|2022-06-30 08:30:00|29677|29657|29683|29663|29685.5|29665.5|29677|29657|44
1656578100000|2022-06-30 08:35:00|29682.5|29662.5|29679|29659|29686.1|29666.1|29679|29659|44
1656578400000|2022-06-30 08:40:00|29679.1|29659.1|29678.5|29658.5|29679.4|29659.4|29676.5|29656.5|25
1656578700000|2022-06-30 08:45:00|29678.8|29658.8|29677.1|29657.1|29682.2|29658.8|29669.3|29644.5|41
1656579000000|2022-06-30 08:50:00|29677|29657|29680.5|29660.5|29681.3|29661.3|29677|29657|43
1656579300000|2022-06-30 08:55:00|29681.8|29661.8|29688.9|29668.9|29689.1|29669.1|29681.8|29661.8|25
1656579600000|2022-06-30 09:00:00|29688.8|29668.8|29688.3|29668.3|29688.8|29668.8|29686.7|29666.7|11
1656579900000|2022-06-30 09:05:00|29687.8|29667.8|29685.3|29665.3|29687.8|29667.8|29685.3|29665.3|4
1656580200000|2022-06-30 09:10:00|29684.8|29664.8|29688|29668|29689|29669|29684.3|29664.3|30
1656580500000|2022-06-30 09:15:00|29687.5|29667.5|29695.3|29675.3|29702.9|29682.9|29687.5|29667.5|42
1656580800000|2022-06-30 09:20:00|29695.2|29675.2|29697.6|29677.6|29700.9|29680.9|29693.1|29673.1|25
1656581100000|2022-06-30 09:25:00|29697.5|29677.5|29698.1|29678.1|29706.4|29686.4|29697.4|29677.4|41
1656581400000|2022-06-30 09:30:00|29699.1|29679.1|29703.6|29683.6|29712.8|29690.7|29699.1|29675.1|52
1656581700000|2022-06-30 09:35:00|29704|29684|29711.3|29691.3|29711.3|29691.3|29704|29684|28
1656582000000|2022-06-30 09:40:00|29709.8|29689.8|29702.5|29682.5|29709.8|29689.8|29702.5|29682.5|18
1656582300000|2022-06-30 09:45:00|29702.8|29682.8|29702.6|29682.6|29702.8|29682.8|29702.6|29682.6|2
1656582600000|2022-06-30 09:50:00|29702.8|29682.8|29701.8|29681.8|29702.8|29682.8|29701.8|29681.8|3
1656582900000|2022-06-30 09:55:00|29702.8|29682.8|29704.1|29684.1|29708|29688|29702.8|29682.8|20
1656583200000|2022-06-30 10:00:00|29707.8|29687.8|29713.9|29693.9|29714.6|29694.6|29703.5|29683.5|44
1656583500000|2022-06-30 10:05:00|29714.5|29694.5|29729.1|29694.1|29729.1|29701.9|29711.3|29683.4|22
1656583800000|2022-06-30 10:10:00|29727.9|29692.9|29721.8|29701.8|29729.1|29701.8|29720.7|29692.9|12
1656584100000|2022-06-30 10:15:00|29721.6|29701.6|29731.1|29711.1|29742.1|29716.1|29718.7|29698.7|26
1656584400000|2022-06-30 10:20:00|29732|29712|29721.5|29701.5|29744.7|29712|29716.6|29681.6|78
1656584700000|2022-06-30 10:25:00|29723|29703|29722.6|29702.6|29738.5|29705|29722|29697|29
1656585000000|2022-06-30 10:30:00|29723.6|29703.6|29724.6|29704.6|29724.6|29704.6|29723.6|29703.6|2
1656585300000|2022-06-30 10:35:00|29731.5|29696.5|29741.6|29706.6|29743.1|29708.1|29724.6|29696.5|20
1656585600000|2022-06-30 10:40:00|29739|29704|29739|29704|29739|29704|29739|29704|1
1656585900000|2022-06-30 10:45:00|29736.1|29701.1|29738.2|29703.2|29738.6|29703.6|29736.1|29701.1|6
1656586200000|2022-06-30 10:50:00|29737.6|29702.6|29736.6|29701.6|29739.2|29711.1|29729.7|29699.6|39
1656586500000|2022-06-30 10:55:00|29736.2|29701.2|29734.6|29699.6|29737.8|29702.8|29734.6|29699.6|30
1656586800000|2022-06-30 11:00:00|29726.1|29706.1|29738.1|29718.1|29743.6|29719.1|29724.6|29698.6|41
1656587100000|2022-06-30 11:05:00|29737.7|29717.7|29737.7|29717.7|29747.1|29718.7|29737.7|29712.1|7
1656587400000|2022-06-30 11:10:00|29738.4|29718.4|29746.7|29726.7|29755.6|29727.7|29737.7|29717.7|65
1656587700000|2022-06-30 11:15:00|29746.1|29726.1|29751.9|29716.9|29753.3|29726.1|29743.7|29715.3|10
1656588000000|2022-06-30 11:20:00|29750.9|29715.9|29751.9|29716.9|29752.9|29717.9|29750.9|29715.9|19
1656588300000|2022-06-30 11:25:00|29752|29717|29756.7|29721.7|29757.2|29728.4|29744.2|29717|17
1656588600000|2022-06-30 11:30:00|29755.1|29720.1|29761|29726|29763.4|29728.4|29755.1|29720.1|10
1656588900000|2022-06-30 11:35:00|29762|29727|29765.3|29730.3|29765.4|29730.4|29762|29727|8
1656589200000|2022-06-30 11:40:00|29762.7|29742.7|29763|29728|29788|29749.2|29762.7|29728|64
1656589500000|2022-06-30 11:45:00|29763.2|29728.2|29761|29726|29767.7|29732.7|29760.6|29725.6|13
1656589800000|2022-06-30 11:50:00|29758|29723|29758|29723|29758|29723|29758|29723|1
1656590100000|2022-06-30 11:55:00|29758.1|29723.1|29762|29727|29763.6|29728.6|29755.6|29720.6|9
1656590400000|2022-06-30 12:00:00|29764|29729|29761.6|29726.6|29764|29729|29761.6|29726.6|5
1656590700000|2022-06-30 12:05:00|29762|29727|29752|29717|29762|29727|29750.5|29715.5|5
1656591000000|2022-06-30 12:10:00|29750.4|29715.4|29759.6|29724.6|29759.6|29724.6|29750.4|29715.4|3
1656591300000|2022-06-30 12:15:00|29756.4|29721.4|29756.4|29721.4|29756.4|29721.4|29756.4|29721.4|1
1656591600000|2022-06-30 12:20:00|29753.8|29718.8|29753.4|29718.4|29753.8|29718.8|29753.4|29718.4|2
1656591900000|2022-06-30 12:25:00|29758|29721|29756|29721|29758|29721.5|29753.4|29718.4|12
1656592200000|2022-06-30 12:30:00|29755.5|29720.5|29734.6|29699.6|29757.5|29722.5|29724.5|29692.9|58
1656592500000|2022-06-30 12:35:00|29735|29700|29733.3|29713.3|29742.6|29714.7|29731.8|29700|35
1656592800000|2022-06-30 12:40:00|29733.5|29713.5|29733.1|29698.1|29734.5|29714.5|29726|29698.1|38
1656593100000|2022-06-30 12:45:00|29732.6|29697.6|29732.3|29697.3|29736|29701|29731.4|29696.4|29
1656593400000|2022-06-30 12:50:00|29732.8|29697.8|29731.2|29711.2|29734|29713.5|29722.4|29694.3|36
1656593700000|2022-06-30 12:55:00|29731.7|29711.7|29734|29699|29735|29711.7|29724.8|29699|25
1656594000000|2022-06-30 13:00:00|29734.6|29699.6|29731.6|29696.6|29736|29701|29731.6|29696.6|16
1656594300000|2022-06-30 13:05:00|29732.1|29697.1|29733.6|29698.6|29734.1|29699.1|29731.6|29696.6|10
1656594600000|2022-06-30 13:10:00|29734.1|29699.1|29728|29693|29734.1|29699.1|29723.2|29688.2|25
1656594900000|2022-06-30 13:15:00|29728.5|29693.5|29720.7|29685.7|29731.1|29696.1|29720.7|29685.7|37
1656595200000|2022-06-30 13:20:00|29721.2|29686.2|29718.1|29683.1|29721.2|29686.2|29716|29681|10
1656595500000|2022-06-30 13:25:00|29717.6|29682.6|29728.7|29693.7|29729.2|29694.2|29713.1|29682|45
1656595800000|2022-06-30 13:30:00|29729.5|29694.5|29728.7|29693.7|29729.5|29694.5|29728.7|29693.7|6
1656596100000|2022-06-30 13:35:00|29729.2|29694.2|29728.7|29693.7|29730.7|29695.7|29728.7|29693.7|8
1656596400000|2022-06-30 13:40:00|29730.2|29695.2|29737.8|29702.3|29737.8|29702.6|29728.7|29693.7|15
1656596700000|2022-06-30 13:45:00|29737.6|29702.6|29739.5|29704.5|29740.1|29705.1|29737.5|29702.5|8
1656597300000|2022-06-30 13:55:00|29737.5|29702.5|29727.9|29692.9|29739.5|29704.5|29727.9|29692.9|6
1656597600000|2022-06-30 14:00:00|29727.7|29692.7|29724.8|29689.8|29729.5|29694.5|29724.8|29689.8|18
1656597900000|2022-06-30 14:05:00|29724.3|29689.3|29720.7|29685.7|29724.3|29689.3|29720.5|29685.5|16
1656598200000|2022-06-30 14:10:00|29720.2|29685.2|29727.8|29692.8|29727.8|29692.8|29720.2|29685.2|7
1656598500000|2022-06-30 14:15:00|29730.2|29695.2|29732.9|29697.9|29735|29700|29730.2|29695.2|15
1656598800000|2022-06-30 14:20:00|29732.5|29697.5|29731.2|29696.2|29732.5|29697.5|29729.7|29694.7|16
1656599100000|2022-06-30 14:25:00|29730.7|29695.7|29731.1|29696.1|29731.6|29696.6|29729.3|29694.3|9
1656599400000|2022-06-30 14:30:00|29718.6|29698.6|29720.5|29685.5|29720.6|29698.6|29718.6|29684.5|15
1656599700000|2022-06-30 14:35:00|29720|29685|29728.7|29693.7|29729|29694|29719.9|29684.9|15
1656600000000|2022-06-30 14:40:00|29728.2|29693.2|29722|29702|29728.5|29702|29720|29692.5|14
1656600300000|2022-06-30 14:45:00|29721.5|29701.5|29722.9|29687.9|29729|29702|29716|29687.5|27
1656600600000|2022-06-30 14:50:00|29720.9|29685.9|29718.5|29683.5|29720.9|29685.9|29718|29683|12
1656600900000|2022-06-30 14:55:00|29718.1|29683.1|29705.5|29670.5|29718.5|29683.5|29705.5|29670.5|23
1656601200000|2022-06-30 15:00:00|29706|29671|29715.8|29680.8|29716.3|29681.3|29706|29671|41
1656601500000|2022-06-30 15:05:00|29715.3|29680.3|29712.7|29677.7|29716.6|29681.6|29712.7|29677.7|10
1656601800000|2022-06-30 15:10:00|29711.6|29676.6|29710.6|29675.6|29711.6|29676.6|29707.6|29672.6|11
1656602100000|2022-06-30 15:15:00|29709.8|29674.8|29709.2|29674.2|29710.6|29675.6|29709.2|29674.2|6
1656602400000|2022-06-30 15:20:00|29708.7|29673.7|29711.3|29676.3|29711.6|29676.6|29708.2|29673.2|28
1656602700000|2022-06-30 15:25:00|29712.1|29677.1|29710.5|29675.5|29712.5|29677.5|29705.8|29670.8|32
1656603000000|2022-06-30 15:30:00|29709.5|29674.5|29705.5|29670.5|29710|29680|29697.5|29670|29
1656603300000|2022-06-30 15:35:00|29706|29671|29704.9|29669.9|29710|29675|29704.5|29669.5|30
1656603600000|2022-06-30 15:40:00|29704.4|29669.4|29704.5|29669.5|29706.5|29671.5|29704|29669|12
1656603900000|2022-06-30 15:45:00|29703.7|29668.7|29689.5|29654.5|29703.7|29677|29689.5|29654.5|50
1656604200000|2022-06-30 15:50:00|29689|29654|29687.6|29652.6|29691|29664|29680|29651.5|51
1656604500000|2022-06-30 15:55:00|29687|29652|29694.6|29659.6|29706.9|29671.9|29687|29652|60
1656604800000|2022-06-30 16:00:00|29701|29666|29687.6|29652.6|29701|29666|29686|29651|62
1656605100000|2022-06-30 16:05:00|29687|29652|29694.6|29659.6|29694.6|29659.6|29687|29652|23
1656605400000|2022-06-30 16:10:00|29700.6|29665.6|29695.6|29660.6|29704.5|29669.5|29695.6|29660.6|10
1656605700000|2022-06-30 16:15:00|29695.5|29660.5|29690|29655|29696.3|29661.3|29690|29655|19
1656606000000|2022-06-30 16:20:00|29685|29650|29687|29652|29689.6|29654.6|29685|29650|11
1656606300000|2022-06-30 16:25:00|29686.6|29651.6|29681.6|29646.6|29686.6|29651.6|29681.6|29646.6|4
1656606600000|2022-06-30 16:30:00|29680.6|29645.6|29673|29638|29680.6|29645.6|29668.6|29633.6|16
1656606900000|2022-06-30 16:35:00|29670.4|29635.4|29673|29638|29673|29638|29670.4|29635.4|2
1656607200000|2022-06-30 16:40:00|29675.6|29640.6|29685.9|29650.9|29686|29651|29674.3|29639.3|23
1656607500000|2022-06-30 16:45:00|29684|29649|29673.5|29638.5|29685.6|29650.6|29673.5|29638.5|16
1656607800000|2022-06-30 16:50:00|29674|29639|29674|29639|29674|29639|29674|29639|1
1656608100000|2022-06-30 16:55:00|29671.7|29636.7|29674|29639|29674.1|29639.1|29671.2|29636.2|4
1656608400000|2022-06-30 17:00:00|29674.5|29639.5|29674.6|29639.6|29674.6|29642.6|29662.6|29633.1|14
1656608700000|2022-06-30 17:05:00|29675|29640|29680.9|29645.9|29689|29654|29675|29640|17
1656609000000|2022-06-30 17:10:00|29683.6|29648.6|29685.9|29650.9|29685.9|29650.9|29683.6|29648.6|2
1656609300000|2022-06-30 17:15:00|29685|29650|29684.6|29649.6|29685|29650|29684.6|29649.6|2
1656609600000|2022-06-30 17:20:00|29682.9|29647.9|29680.9|29645.9|29682.9|29647.9|29680.9|29645.9|2
1656609900000|2022-06-30 17:25:00|29680|29645|29680.5|29645.5|29680.5|29645.5|29679.6|29644.6|12
1656610200000|2022-06-30 17:30:00|29679.6|29644.6|29680.5|29645.5|29680.5|29645.5|29679.5|29644.5|6
1656610500000|2022-06-30 17:35:00|29680.4|29645.4|29680.6|29645.6|29681.7|29646.7|29680.4|29645.4|8
1656610800000|2022-06-30 17:40:00|29681|29646|29690.6|29655.6|29693.6|29658.6|29681|29646|10
1656611100000|2022-06-30 17:45:00|29690.1|29655.1|29689.6|29654.6|29690.1|29655.1|29689.6|29654.6|2
1656611700000|2022-06-30 17:55:00|29688.9|29653.9|29687|29652|29688.9|29653.9|29687|29652|3
1656612000000|2022-06-30 18:00:00|29685.6|29650.6|29687|29652|29687|29652|29685.6|29650.6|4
1656612300000|2022-06-30 18:05:00|29689|29654|29689|29654|29689|29654|29689|29654|1
1656612600000|2022-06-30 18:10:00|29677.6|29642.6|29686|29651|29688|29653|29677.6|29642.6|36
1656612900000|2022-06-30 18:15:00|29685.9|29650.9|29690|29655|29693|29658|29685.9|29650.9|9
1656613200000|2022-06-30 18:20:00|29688.6|29653.6|29689.9|29654.9|29689.9|29654.9|29688.6|29653.6|2
1656613500000|2022-06-30 18:25:00|29693.6|29658.6|29692.6|29657.6|29696.6|29661.6|29689.9|29654.9|7
1656613800000|2022-06-30 18:30:00|29692.1|29657.1|29691.6|29656.6|29692.1|29657.1|29691.6|29656.6|2
1656614400000|2022-06-30 18:40:00|29692|29657|29696|29661|29697.2|29662.2|29692|29657|5
1656614700000|2022-06-30 18:45:00|29695|29660|29695|29660|29695|29660|29695|29660|1
1656615000000|2022-06-30 18:50:00|29694|29659|29690.8|29655.8|29695.5|29660.5|29690.8|29655.8|12
1656615300000|2022-06-30 18:55:00|29690.6|29655.6|29689|29654|29705.5|29670.5|29688.9|29653.9|66
1656635400000|2022-07-01 00:30:00|29701|29659|29701|29659|29701|29659|29701|29659|1
1656635700000|2022-07-01 00:35:00|29693.6|29651.6|29694|29652|29694|29652|29693.6|29651.6|2
1656636300000|2022-07-01 00:45:00|29693|29651|29678.5|29636.5|29693|29651|29678.5|29636.5|19
1656636600000|2022-07-01 00:50:00|29681.1|29639.1|29688.5|29646.5|29688.5|29646.5|29681.1|29639.1|8
1656636900000|2022-07-01 00:55:00|29692|29650|29703.4|29661.4|29703.4|29661.4|29692|29650|7
1656637200000|2022-07-01 01:00:00|29700.4|29658.4|29701.5|29666.5|29710.9|29678|29698|29658.4|31
1656637500000|2022-07-01 01:05:00|29702.9|29667.9|29710.9|29675.9|29710.9|29675.9|29701.5|29666.5|11
1656637800000|2022-07-01 01:10:00|29711.4|29676.4|29715|29695|29722.5|29695|29705|29676|25
1656638100000|2022-07-01 01:15:00|29723|29688|29720.8|29685.8|29723|29696.3|29711|29682.5|19
1656638400000|2022-07-01 01:20:00|29718.9|29683.9|29707.9|29687.9|29720.8|29694.4|29707.8|29680.7|22
1656638700000|2022-07-01 01:25:00|29707.5|29687.5|29708.8|29688.8|29718.6|29694|29706.7|29681.8|36
1656639000000|2022-07-01 01:30:00|29710.5|29690.5|29729.5|29709.5|29729.5|29709.5|29710.5|29690.5|55
1656639300000|2022-07-01 01:35:00|29729.2|29709.2|29726.4|29706.4|29735.8|29715.8|29726.4|29706.4|40
1656639600000|2022-07-01 01:40:00|29727|29707|29742|29707|29742|29712|29715.4|29695.4|58
1656639900000|2022-07-01 01:45:00|29741.5|29706.5|29732|29712|29742|29712.5|29725.3|29704|37
1656640200000|2022-07-01 01:50:00|29731.4|29711.4|29726.3|29706.3|29732|29712|29724|29704|16
1656640500000|2022-07-01 01:55:00|29726.8|29706.8|29737.4|29717.4|29737.5|29717.5|29724.4|29704.4|24
1656640800000|2022-07-01 02:00:00|29737.9|29717.9|29735.9|29715.9|29746.3|29726.3|29735|29715|54
1656641100000|2022-07-01 02:05:00|29736.3|29716.3|29738|29718|29739.4|29719.4|29733|29713|34
1656641400000|2022-07-01 02:10:00|29737.5|29717.5|29748|29728|29748|29728|29735.3|29715.3|33
1656641700000|2022-07-01 02:15:00|29748.1|29728.1|29747|29727|29748.1|29728.1|29743|29723|31
1656642000000|2022-07-01 02:20:00|29747.4|29727.4|29743.5|29723.5|29752.1|29732.1|29743.5|29723.5|42
1656642300000|2022-07-01 02:25:00|29746|29726|29742.4|29722.4|29746.1|29726.1|29735.8|29715.8|57
1656642600000|2022-07-01 02:30:00|29742|29722|29757.8|29737.8|29758|29738|29742|29722|35
1656642900000|2022-07-01 02:35:00|29756.9|29736.9|29767.8|29747.8|29769|29749|29756.9|29736.9|27
1656643200000|2022-07-01 02:40:00|29769.9|29749.9|29757.4|29737.4|29769.9|29749.9|29757.3|29737.3|44
1656643500000|2022-07-01 02:45:00|29758.1|29738.1|29767.8|29747.8|29767.8|29747.8|29758|29738|17
1656643800000|2022-07-01 02:50:00|29767.3|29747.3|29771.4|29751.4|29780|29760|29767.3|29747.3|67
1656644100000|2022-07-01 02:55:00|29771.9|29751.9|29777.3|29757.3|29777.3|29757.3|29769|29749|32
1656644400000|2022-07-01 03:00:00|29777|29757|29765.4|29745.4|29780|29757|29762|29737.5|43
1656644700000|2022-07-01 03:05:00|29765.1|29745.1|29771.3|29751.3|29771.3|29751.3|29762.3|29742.3|30
1656645000000|2022-07-01 03:10:00|29774.4|29754.4|29795.3|29775.3|29795.3|29775.3|29774.4|29752.8|50
1656645300000|2022-07-01 03:15:00|29795.8|29775.8|29789.2|29769.2|29797.8|29777.8|29787.6|29767.6|64
1656645600000|2022-07-01 03:20:00|29787.2|29767.2|29792.3|29772.3|29792.8|29772.8|29781.1|29761.1|48
1656645900000|2022-07-01 03:25:00|29791.3|29771.3|29824.8|29789.8|29828.3|29797.8|29791|29771|88
1656646200000|2022-07-01 03:30:00|29816.8|29796.8|29813.3|29793.3|29823.8|29798.4|29811.8|29784|45
1656646500000|2022-07-01 03:35:00|29813.4|29793.4|29834.6|29814.6|29835.4|29815.4|29811.4|29791.4|55
1656646800000|2022-07-01 03:40:00|29833.8|29813.8|29827.4|29807.4|29856|29831.5|29827.4|29802|52
1656647100000|2022-07-01 03:45:00|29836|29801|29836|29816|29844.5|29817.5|29827.4|29801|36
1656647400000|2022-07-01 03:50:00|29835.4|29815.4|29817.4|29797.4|29835.4|29815.4|29812.1|29790|41
1656647700000|2022-07-01 03:55:00|29816.6|29796.6|29833|29798|29833.3|29798.3|29810.2|29787.7|40
1656648000000|2022-07-01 04:00:00|29830.2|29795.2|29828.1|29793.1|29831.1|29796.1|29826.6|29791.6|9
1656648300000|2022-07-01 04:05:00|29827|29792|29826|29791|29827|29792|29825.1|29790.1|6
1656648600000|2022-07-01 04:10:00|29830.5|29795.5|29820.5|29800.5|29834|29807.1|29820.5|29795.5|14
1656648900000|2022-07-01 04:15:00|29822.1|29802.1|29833.8|29813.8|29835.6|29815.6|29822.1|29802.1|38
1656649200000|2022-07-01 04:20:00|29834|29814|29833|29813|29834|29814|29831.9|29811.9|19
1656649500000|2022-07-01 04:25:00|29832.5|29812.5|29838.8|29818.8|29839|29819|29829|29809|39
1656649800000|2022-07-01 04:30:00|29839|29819|29848.8|29828.8|29849.4|29829.4|29839|29819|31
1656650100000|2022-07-01 04:35:00|29844.2|29824.2|29848.1|29828.1|29848.1|29828.1|29843.4|29823.4|6
1656650400000|2022-07-01 04:40:00|29850|29830|29864|29844|29865.1|29845.1|29849.4|29829.4|32
1656650700000|2022-07-01 04:45:00|29863.5|29843.5|29861|29826|29864|29844|29856.1|29824|12
1656651000000|2022-07-01 04:50:00|29862.3|29827.3|29862.3|29827.3|29862.3|29827.3|29862.3|29827.3|1
1656651300000|2022-07-01 04:55:00|29861.8|29826.8|29866.5|29831.5|29866.5|29831.5|29861.8|29826.8|6
1656651600000|2022-07-01 05:00:00|29867.5|29832.5|29873|29838|29875.2|29840.2|29864.1|29829.1|19
1656651900000|2022-07-01 05:05:00|29875|29840|29885.5|29850.5|29891|29862.1|29868.4|29840|24
1656652200000|2022-07-01 05:10:00|29888.5|29853.5|29888.1|29868.1|29893.9|29868.1|29879|29853|22
1656652500000|2022-07-01 05:15:00|29875.1|29855.1|29884.4|29864.4|29889.4|29869.4|29875.1|29855.1|28
1656652800000|2022-07-01 05:20:00|29883.1|29863.1|29878.5|29858.5|29883.4|29863.4|29878.5|29858.5|5
1656653100000|2022-07-01 05:25:00|29879.1|29859.1|29856.3|29821.3|29880.8|29859.1|29841.1|29807.5|49
1656653400000|2022-07-01 05:30:00|29856.5|29821.5|29867.8|29832.8|29868|29833|29844.7|29813.1|19
1656653700000|2022-07-01 05:35:00|29868|29833|29880|29845|29880|29850.4|29858.1|29832.5|20
1656654000000|2022-07-01 05:40:00|29874|29854|29864.5|29844.5|29881.8|29859|29864.5|29839.9|65
1656654300000|2022-07-01 05:45:00|29865.4|29845.4|29849|29829|29865.4|29845.4|29837.3|29814.5|58
1656654600000|2022-07-01 05:50:00|29846|29826|29859.5|29824.5|29859.5|29828.5|29843.1|29812.4|20
1656654900000|2022-07-01 05:55:00|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|1
1656655200000|2022-07-01 06:00:00|29857.5|29822.5|29839.3|29804.3|29858.9|29824.4|29829.7|29804.3|31
1656655500000|2022-07-01 06:05:00|29838.8|29803.8|29827.5|29792.5|29854.9|29824.4|29822.4|29792|59
1656655800000|2022-07-01 06:10:00|29827.6|29792.6|29807.4|29787.4|29828|29802.4|29807.4|29780.5|79
1656656100000|2022-07-01 06:15:00|29808.9|29788.9|29801|29781|29812.4|29792.4|29798.2|29774|83
1656656400000|2022-07-01 06:20:00|29801.4|29781.4|29785|29765|29814|29786.4|29781.4|29752.8|125
1656656700000|2022-07-01 06:25:00|29784.5|29764.5|29786.5|29751.5|29798|29773.4|29781.9|29751|74
1656657000000|2022-07-01 06:30:00|29786|29751|29771|29751|29787|29763.1|29771|29749.4|49
1656657300000|2022-07-01 06:35:00|29771.5|29751.5|29782.3|29762.3|29782.8|29762.8|29771|29751|41
1656657600000|2022-07-01 06:40:00|29782.8|29762.8|29785.4|29765.4|29795.5|29772.4|29782.8|29759.9|29
1656657900000|2022-07-01 06:45:00|29785.1|29765.1|29790.3|29755.3|29790.5|29765.4|29777.4|29754.5|26
1656658200000|2022-07-01 06:50:00|29792|29757|29785.7|29765.7|29796.3|29776.3|29783.4|29757|45
1656658500000|2022-07-01 06:55:00|29786.1|29766.1|29778.1|29758.1|29786.1|29766.1|29775|29755|37
1656658800000|2022-07-01 07:00:00|29780.8|29760.8|29785.2|29765.2|29788.3|29768.3|29776|29756|26
1656659100000|2022-07-01 07:05:00|29784.7|29764.7|29782.8|29762.8|29786.1|29766.1|29781.6|29761.6|25
1656659400000|2022-07-01 07:10:00|29783.8|29763.8|29811.8|29776.8|29812|29777.1|29783.8|29755.6|45
1656659700000|2022-07-01 07:15:00|29810.8|29775.8|29787.4|29767.4|29810.8|29782.1|29781.4|29761.4|42
1656660000000|2022-07-01 07:20:00|29786.4|29766.4|29790.3|29755.3|29792|29772|29781.8|29755.3|42
1656660300000|2022-07-01 07:25:00|29790.8|29755.8|29777.8|29757.8|29791.3|29766.5|29777.8|29755.8|17
1656660600000|2022-07-01 07:30:00|29778.7|29758.7|29779|29759|29779|29759|29777.8|29757.8|4
1656660900000|2022-07-01 07:35:00|29779.4|29759.4|29781.4|29761.4|29784.1|29764.1|29779|29759|15
1656661200000|2022-07-01 07:40:00|29781.1|29761.1|29777.8|29757.8|29781.1|29761.1|29777.8|29757.8|19
1656661800000|2022-07-01 07:50:00|29773.3|29753.3|29772.3|29752.3|29773.5|29753.5|29772.3|29752.3|7
1656662100000|2022-07-01 07:55:00|29772.8|29752.8|29776.4|29756.4|29777.4|29757.4|29770.7|29750.7|22
1656662400000|2022-07-01 08:00:00|29776.9|29756.9|29775.9|29755.9|29778|29758|29773|29753|11
1656662700000|2022-07-01 08:05:00|29776.4|29756.4|29797.3|29777.3|29808.5|29777.3|29776.3|29756.3|23
1656663000000|2022-07-01 08:10:00|29797.9|29777.9|29796|29776|29803.1|29783.1|29790.4|29770.4|31
1656663300000|2022-07-01 08:15:00|29796.4|29776.4|29789|29769|29796.4|29776.4|29786.1|29755.5|15
1656663600000|2022-07-01 08:20:00|29789.4|29769.4|29786.4|29766.4|29791.4|29771.4|29786|29766|17
1656663900000|2022-07-01 08:25:00|29789|29769|29789.5|29769.5|29789.5|29769.5|29783|29763|19
1656664200000|2022-07-01 08:30:00|29789.6|29769.6|29797|29777|29797.5|29777.5|29787.5|29767.5|31
1656664500000|2022-07-01 08:35:00|29796|29776|29792.5|29772.5|29797.5|29777.5|29792.5|29772.5|20
1656664800000|2022-07-01 08:40:00|29792.7|29772.7|29800.3|29780.3|29808.5|29780.5|29792.5|29771.3|49
1656665100000|2022-07-01 08:45:00|29802.5|29782.5|29818.9|29783.9|29821|29793.5|29802.5|29782.5|38
1656665400000|2022-07-01 08:50:00|29819.5|29784.5|29796|29761|29819.5|29798.6|29796|29761|46
1656665700000|2022-07-01 08:55:00|29795.7|29760.7|29765.5|29745.5|29795.7|29768|29763.5|29743.5|34
1656666000000|2022-07-01 09:00:00|29765.6|29745.6|29780.4|29745.4|29805.8|29770.8|29765.6|29740.7|56
1656666300000|2022-07-01 09:05:00|29780.9|29745.9|29767.3|29747.3|29780.9|29749.8|29766.4|29740.9|27
1656666600000|2022-07-01 09:10:00|29767.2|29747.2|29778|29758|29779.8|29759.8|29766.3|29746.3|60
1656666900000|2022-07-01 09:15:00|29778.3|29758.3|29778.7|29758.7|29778.7|29758.7|29774.7|29754.7|18
1656667200000|2022-07-01 09:20:00|29779.9|29759.9|29775|29755|29779.9|29759.9|29773.5|29753.5|18
1656667500000|2022-07-01 09:25:00|29775.5|29755.5|29774.5|29754.5|29783.7|29756.6|29774|29747.6|11
1656667800000|2022-07-01 09:30:00|29774.2|29754.2|29774|29754|29775.5|29755.5|29774|29754|5
1656668400000|2022-07-01 09:40:00|29774.3|29754.3|29775|29755|29775|29755|29774|29754|8
1656668700000|2022-07-01 09:45:00|29776|29756|29778|29758|29778|29758|29775|29755|10
1656669000000|2022-07-01 09:50:00|29778.5|29758.5|29775.3|29755.3|29778.5|29758.5|29773|29753|14
1656669300000|2022-07-01 09:55:00|29774.4|29754.4|29781.7|29761.7|29797.8|29763.9|29772|29750.5|51
1656669600000|2022-07-01 10:00:00|29781.2|29761.2|29776.2|29756.2|29788.1|29761.2|29776.2|29751.5|24
1656669900000|2022-07-01 10:05:00|29776.7|29756.7|29781.1|29761.1|29782.1|29762.1|29775.7|29755.7|24
1656670200000|2022-07-01 10:10:00|29781.2|29761.2|29785.9|29765.9|29787.6|29767.6|29781.2|29761.2|20
1656670500000|2022-07-01 10:15:00|29786.2|29766.2|29790.5|29755.5|29791|29766.2|29782.8|29754.7|83
1656670800000|2022-07-01 10:20:00|29791|29756|29790.2|29755.2|29792.1|29765.7|29785.7|29755.2|20
1656671100000|2022-07-01 10:25:00|29791|29756|29788.2|29753.2|29791|29756|29774|29753.2|10
1656671400000|2022-07-01 10:30:00|29788.3|29753.3|29772.9|29752.9|29788.5|29762|29772.9|29752.9|20
1656671700000|2022-07-01 10:35:00|29779.9|29744.9|29789.4|29754.4|29790|29763|29772.1|29741.9|40
1656672000000|2022-07-01 10:40:00|29789.1|29754.1|29784.8|29764.8|29791.1|29764.8|29783.3|29754.1|23
1656672300000|2022-07-01 10:45:00|29785.3|29765.3|29790.1|29755.1|29790.6|29767.7|29781.6|29754.6|29
1656672600000|2022-07-01 10:50:00|29790.6|29755.6|29790.9|29755.9|29791.4|29765.4|29785.4|29755.1|8
1656672900000|2022-07-01 10:55:00|29790.6|29755.6|29792|29757|29793.8|29758.8|29790.6|29755.6|14
1656673200000|2022-07-01 11:00:00|29791.7|29756.7|29797.5|29762.5|29797.5|29764.3|29781.3|29755.3|58
1656673500000|2022-07-01 11:05:00|29796|29761|29789.5|29769.5|29796|29770|29787.4|29761|48
1656673800000|2022-07-01 11:10:00|29797.4|29777.4|29799|29764|29812|29785.1|29797.4|29762.6|251
1656674100000|2022-07-01 11:15:00|29799.7|29764.7|29813.5|29778.5|29813.5|29778.5|29798.8|29763.8|9
1656674400000|2022-07-01 11:20:00|29814.5|29779.5|29806.8|29786.8|29814.6|29786.8|29806.8|29779.5|10
1656674700000|2022-07-01 11:25:00|29806.4|29786.4|29812.9|29777.9|29812.9|29786.4|29802.4|29777.9|8
1656675000000|2022-07-01 11:30:00|29813.4|29778.4|29816|29781|29816.1|29789.3|29806.5|29778.4|31
1656675300000|2022-07-01 11:35:00|29816.1|29781.1|29821|29786|29821|29786|29814.5|29779.5|9
1656676200000|2022-07-01 11:50:00|29816.9|29781.9|29816.9|29781.9|29816.9|29781.9|29816.9|29781.9|1
1656676500000|2022-07-01 11:55:00|29816.5|29781.5|29830.6|29795.6|29830.6|29795.6|29816.5|29781.5|12
1656676800000|2022-07-01 12:00:00|29828.4|29793.4|29825|29790|29828.4|29793.4|29825|29790|3
1656677100000|2022-07-01 12:05:00|29820.8|29785.8|29813.5|29778.5|29820.8|29785.8|29808.9|29773.9|12
1656677400000|2022-07-01 12:10:00|29813.3|29778.3|29817.8|29782.8|29819.9|29784.9|29813.3|29778.3|5
1656677700000|2022-07-01 12:15:00|29817.6|29782.6|29816.3|29781.3|29817.6|29782.6|29814.9|29779.9|23
1656678000000|2022-07-01 12:20:00|29816.4|29781.4|29817.7|29782.7|29818.3|29783.3|29816.4|29781.4|20
1656678300000|2022-07-01 12:25:00|29817.6|29782.6|29816.8|29781.8|29817.6|29782.6|29816.8|29781.8|3
1656678600000|2022-07-01 12:30:00|29816.6|29781.6|29810.8|29790.8|29820.6|29791.3|29810.8|29781.6|18
1656678900000|2022-07-01 12:35:00|29809.5|29789.5|29812|29792|29812|29792|29809|29789|11
1656679200000|2022-07-01 12:40:00|29811.5|29791.5|29811.3|29791.3|29811.5|29791.5|29810|29790|10
1656679500000|2022-07-01 12:45:00|29810.8|29790.8|29810.8|29790.8|29811.3|29791.3|29810.5|29790.5|5
1656679800000|2022-07-01 12:50:00|29811.3|29791.3|29809.8|29789.8|29811.3|29791.3|29809.8|29789.8|12
1656680100000|2022-07-01 12:55:00|29810.3|29790.3|29817|29797|29836.5|29808.9|29809.8|29781.3|57
1656680400000|2022-07-01 13:00:00|29824.6|29789.6|29825.6|29790.6|29827|29792|29824.6|29789.6|30
1656680700000|2022-07-01 13:05:00|29826.1|29791.1|29818.1|29798.1|29826.6|29798.1|29818.1|29790.6|12
1656681000000|2022-07-01 13:10:00|29819.1|29799.1|29832.6|29797.6|29839.5|29804.6|29819.1|29791.1|45
1656681300000|2022-07-01 13:15:00|29834|29799|29837.5|29802.5|29840.2|29805.2|29833.2|29798.2|36
1656681600000|2022-07-01 13:20:00|29838|29803|29832.2|29797.2|29838.5|29803.5|29831.5|29796.5|15
1656681900000|2022-07-01 13:25:00|29831.7|29796.7|29822.5|29787.5|29833|29798|29821.6|29786.6|21
1656682200000|2022-07-01 13:30:00|29823|29788|29822|29787|29823|29788|29822|29787|7
1656682500000|2022-07-01 13:35:00|29821.6|29786.6|29821.6|29786.6|29822|29787|29821.1|29786.1|5
1656682800000|2022-07-01 13:40:00|29822.1|29787.1|29822|29787|29826.7|29791.7|29821.6|29786.6|23
1656683100000|2022-07-01 13:45:00|29822.3|29787.3|29814.7|29779.7|29825|29790|29814.5|29779.5|27
1656683400000|2022-07-01 13:50:00|29806.7|29786.7|29809|29774|29815.2|29787.2|29805.7|29773.2|35
1656683700000|2022-07-01 13:55:00|29807|29772|29803|29768|29813.1|29778.1|29803|29768|39
1656684000000|2022-07-01 14:00:00|29803.5|29768.5|29818|29783|29818|29783|29798|29763|87
1656684300000|2022-07-01 14:05:00|29818.5|29783.5|29824.8|29789.8|29825.4|29790.4|29814.9|29779.9|22
1656684600000|2022-07-01 14:10:00|29826|29791|29833.9|29798.9|29834|29799|29823|29788|18
1656684900000|2022-07-01 14:15:00|29833.4|29798.4|29835.3|29800.3|29856.7|29821.7|29833.4|29798.4|26
1656685200000|2022-07-01 14:20:00|29831.1|29796.1|29828.5|29793.5|29831.1|29796.1|29828.5|29793.5|3
1656685800000|2022-07-01 14:30:00|29827.5|29792.5|29827.5|29792.5|29827.5|29792.5|29818.5|29783.5|5
1656686100000|2022-07-01 14:35:00|29829.6|29794.6|29824.9|29789.9|29832.6|29797.6|29824.9|29789.9|11
1656686400000|2022-07-01 14:40:00|29837|29802|29823.6|29788.6|29838|29803|29821.6|29786.6|43
1656686700000|2022-07-01 14:45:00|29823|29788|29830.5|29795.5|29835|29800|29823|29788|16
1656687000000|2022-07-01 14:50:00|29822.5|29787.5|29819.6|29784.6|29822.5|29787.5|29818.9|29783.9|6
1656687300000|2022-07-01 14:55:00|29818.9|29783.9|29820.1|29785.1|29820.7|29785.7|29811.2|29776.2|18
1656687600000|2022-07-01 15:00:00|29819.1|29784.1|29821.7|29786.7|29822.5|29791.3|29811.3|29782.6|32
1656687900000|2022-07-01 15:05:00|29821|29786|29809.2|29774.2|29821|29786|29809.2|29774.2|13
1656688200000|2022-07-01 15:10:00|29808.9|29773.9|29809.5|29774.5|29809.5|29774.5|29808.9|29773.9|7
1656688500000|2022-07-01 15:15:00|29809|29774|29806.6|29771.6|29811|29776|29806.6|29771.6|5
1656688800000|2022-07-01 15:20:00|29805.5|29770.5|29802.9|29767.9|29806|29771|29799.7|29764.7|20
1656689100000|2022-07-01 15:25:00|29806.6|29771.6|29797.1|29762.1|29806.6|29771.6|29787.8|29752.8|47
1656689400000|2022-07-01 15:30:00|29797.6|29762.6|29792|29757|29800.1|29765.1|29785|29750|22
1656689700000|2022-07-01 15:35:00|29780|29745|29771.9|29736.9|29781.4|29746.4|29768|29733|14
1656690000000|2022-07-01 15:40:00|29772.4|29737.4|29779.8|29744.8|29779.8|29744.8|29771.1|29736.1|29
1656690300000|2022-07-01 15:45:00|29782.2|29747.2|29777.9|29742.9|29782.2|29747.2|29774.8|29739.8|12
1656690600000|2022-07-01 15:50:00|29776.9|29741.9|29802.5|29767.5|29802.5|29767.5|29776.9|29741.9|17
1656690900000|2022-07-01 15:55:00|29805.5|29770.5|29799.9|29764.9|29806.5|29771.5|29799.9|29764.9|9
1656691200000|2022-07-01 16:00:00|29800.5|29765.5|29803.5|29768.5|29811.5|29769.5|29800.5|29765.5|4
1656691500000|2022-07-01 16:05:00|29802.5|29767.5|29801.9|29766.9|29804.5|29769.5|29799.9|29764.9|27
1656691800000|2022-07-01 16:10:00|29802.4|29767.4|29808.4|29773.4|29808.9|29773.9|29802.1|29767.1|26
1656692100000|2022-07-01 16:15:00|29807.5|29772.5|29808.4|29773.4|29808.9|29773.9|29807.5|29772.5|28
1656692400000|2022-07-01 16:20:00|29808.1|29773.1|29808.1|29773.1|29808.9|29773.9|29807.6|29772.6|19
1656692700000|2022-07-01 16:25:00|29807.6|29772.6|29806.9|29771.9|29808.1|29773.1|29805.1|29770.1|27
1656693000000|2022-07-01 16:30:00|29806.6|29771.6|29809.3|29774.3|29809.8|29774.8|29805.1|29770.1|34
1656693300000|2022-07-01 16:35:00|29809.8|29774.8|29806.6|29771.6|29810.3|29775.3|29806.6|29771.6|22
1656693600000|2022-07-01 16:40:00|29806.9|29771.9|29804.4|29769.4|29808.5|29773.5|29802.9|29767.9|41
1656693900000|2022-07-01 16:45:00|29805.4|29770.4|29806.1|29771.1|29806.1|29771.1|29804.4|29769.4|10
1656694200000|2022-07-01 16:50:00|29806.6|29771.6|29806.1|29771.1|29806.8|29771.8|29806.1|29771.1|6
1656694500000|2022-07-01 16:55:00|29805.6|29770.6|29818|29783|29818|29783|29805.6|29770.6|8
1656694800000|2022-07-01 17:00:00|29821|29786|29817.6|29782.6|29821|29786|29817.6|29782.6|2
1656695100000|2022-07-01 17:05:00|29820.6|29785.6|29828.2|29793.2|29832.2|29797.2|29820|29785|12
1656695400000|2022-07-01 17:10:00|29823.6|29788.6|29820|29785|29823.6|29788.6|29819|29784|7
1656695700000|2022-07-01 17:15:00|29820.6|29785.6|29823|29788|29823|29788|29820|29785|12
1656696000000|2022-07-01 17:20:00|29823.9|29788.9|29823.9|29788.9|29823.9|29788.9|29823.9|29788.9|1
1656696600000|2022-07-01 17:30:00|29825|29790|29838.2|29803.2|29855.9|29820.9|29825|29790|40
1656696900000|2022-07-01 17:35:00|29837.2|29802.2|29832|29797|29840|29805|29827.2|29792.2|26
1656697200000|2022-07-01 17:40:00|29824.6|29789.6|29826.9|29791.9|29832|29797|29809.9|29774.9|13
1656697500000|2022-07-01 17:45:00|29830.9|29795.9|29830.9|29795.9|29830.9|29795.9|29830.9|29795.9|1
1656697800000|2022-07-01 17:50:00|29833.9|29798.9|29832.1|29797.1|29833.9|29798.9|29832.1|29797.1|2
1656698100000|2022-07-01 17:55:00|29828.1|29793.1|29828.1|29793.1|29828.1|29793.1|29828.1|29793.1|1
1656698400000|2022-07-01 18:00:00|29833.9|29798.9|29807|29772|29834.9|29799.9|29801.2|29766.2|12
1656698700000|2022-07-01 18:05:00|29812|29777|29812|29777|29812|29777|29812|29777|1
1656699600000|2022-07-01 18:20:00|29809.2|29774.2|29808|29773|29812|29777|29807.2|29772.2|7
1656700200000|2022-07-01 18:30:00|29808.5|29773.5|29807|29772|29809|29774|29806|29771|24
1656700500000|2022-07-01 18:35:00|29807.5|29772.5|29806|29771|29808|29773|29806|29771|26
1656700800000|2022-07-01 18:40:00|29806.5|29771.5|29806.5|29771.5|29807.5|29772.5|29805.5|29770.5|16
1656701100000|2022-07-01 18:45:00|29806|29771|29804|29769|29806|29771|29803.5|29768.5|13
1656701400000|2022-07-01 18:50:00|29803.5|29768.5|29806|29767|29806|29769|29803.5|29767|7
1656701700000|2022-07-01 18:55:00|29799|29764|29799|29764|29799|29764|29799|29764|1
1656702000000|2022-07-01 19:00:00|29807.4|29772.4|29807.4|29772.4|29807.4|29772.4|29807.4|29772.4|1
1656702300000|2022-07-01 19:05:00|29810.5|29768.5|29810.5|29768.5|29810.5|29768.5|29810.5|29768.5|1
1656702600000|2022-07-01 19:10:00|29807|29765|29806|29764|29808.5|29766.5|29805.5|29763.5|38
1656702900000|2022-07-01 19:15:00|29806.5|29764.5|29808|29766|29808.5|29766.5|29806|29764|19
1656703200000|2022-07-01 19:20:00|29807.5|29765.5|29807.5|29765.5|29808|29766|29807.5|29765.5|5
1656703500000|2022-07-01 19:25:00|29808|29766|29807.5|29765.5|29808.5|29766.5|29807.5|29765.5|4
1656703800000|2022-07-01 19:30:00|29808|29766|29808|29766|29808.5|29766.5|29807.5|29765.5|7
1656704400000|2022-07-01 19:40:00|29808.5|29766.5|29807|29768|29809|29768|29807|29766.5|7
1656704700000|2022-07-01 19:45:00|29808|29769|29813|29772|29813|29772|29808|29767|7
1656705000000|2022-07-01 19:50:00|29813.5|29771.5|29812|29770|29822.5|29780.5|29810.5|29768.5|27
1656894600000|2022-07-04 00:30:00|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|29830.5|29788.5|1
1656896400000|2022-07-04 01:00:00|29819|29778.3|29808.3|29773.3|29819.6|29778.9|29799.7|29764.7|25
1656896700000|2022-07-04 01:05:00|29807.5|29772.5|29816.7|29781.7|29817.5|29782.5|29807.1|29772.1|13
1656897000000|2022-07-04 01:10:00|29823.8|29788.8|29804|29769|29825.9|29790.9|29804|29769|39
1656897300000|2022-07-04 01:15:00|29803.2|29768.2|29799.5|29764.5|29803.2|29768.2|29789.7|29754.7|44
1656897600000|2022-07-04 01:20:00|29800.6|29765.6|29798.5|29763.5|29805|29782.5|29792.6|29763|56
1656897900000|2022-07-04 01:25:00|29799|29764|29793.9|29758.9|29799|29764|29793.8|29758.8|17
1656898200000|2022-07-04 01:30:00|29796|29761|29797.5|29762.5|29797.5|29772.1|29787.1|29761|21
1656898500000|2022-07-04 01:35:00|29791.5|29771.5|29803.6|29768.6|29811.4|29783.7|29790|29766.6|30
1656898800000|2022-07-04 01:40:00|29801.9|29766.9|29785|29750|29804.5|29775.1|29778.5|29750|36
1656899100000|2022-07-04 01:45:00|29778.5|29758.5|29770.5|29750.5|29778.5|29758.5|29770.5|29750.5|15
1656899400000|2022-07-04 01:50:00|29771.5|29751.5|29771.5|29751.5|29771.5|29751.5|29766.5|29746.5|10
1656899700000|2022-07-04 01:55:00|29771.3|29751.3|29768.3|29748.3|29777.8|29751.3|29768.3|29742.6|4
1656900000000|2022-07-04 02:00:00|29777.8|29742.8|29768.3|29748.3|29778|29753.3|29765.8|29737.8|41
1656900300000|2022-07-04 02:05:00|29768.5|29748.5|29769.5|29749.5|29774.6|29751.1|29763.9|29737.8|45
1656900600000|2022-07-04 02:10:00|29769.1|29749.1|29775.4|29740.4|29775.4|29749.1|29765.4|29739.4|16
1656900900000|2022-07-04 02:15:00|29767.3|29747.3|29769.1|29749.1|29776|29750.7|29767.3|29740.6|15
1656901200000|2022-07-04 02:20:00|29769.5|29749.5|29769.5|29749.5|29773.5|29753.5|29769.1|29749.1|11
1656901500000|2022-07-04 02:25:00|29765.5|29745.5|29764.5|29744.5|29765.5|29745.5|29762.5|29742.5|15
1656901800000|2022-07-04 02:30:00|29764.1|29744.1|29769.1|29749.1|29770.2|29750.2|29764.1|29744.1|17
1656902100000|2022-07-04 02:35:00|29769.5|29749.5|29779.5|29759.5|29788.4|29760.1|29769|29749|38
1656902400000|2022-07-04 02:40:00|29779.1|29759.1|29786|29766|29786|29766|29776.5|29756.5|21
1656902700000|2022-07-04 02:45:00|29793|29758|29784.1|29764.1|29794|29764.1|29784|29757|25
1656903000000|2022-07-04 02:50:00|29784.7|29764.7|29787.1|29767.1|29788.6|29768.6|29784.1|29764.1|18
1656903300000|2022-07-04 02:55:00|29789.5|29769.5|29789|29769|29789.5|29769.5|29787.1|29767.1|17
1656903600000|2022-07-04 03:00:00|29788.5|29768.5|29790.1|29770.1|29790.1|29770.1|29788|29768|20
1656903900000|2022-07-04 03:05:00|29790.9|29770.9|29794.2|29759.2|29794.5|29774.5|29786.9|29758.6|27
1656904200000|2022-07-04 03:10:00|29784.5|29764.5|29782.9|29762.9|29784.5|29764.5|29782.9|29762.9|13
1656904500000|2022-07-04 03:15:00|29782.1|29762.1|29769.9|29749.9|29785.6|29762.1|29764.4|29744.4|33
1656904800000|2022-07-04 03:20:00|29769.4|29749.4|29776.6|29741.6|29777.4|29756.5|29768.9|29741.6|32
1656905100000|2022-07-04 03:25:00|29777|29742|29775.5|29740.5|29777|29742|29775.5|29740.5|2
1656905400000|2022-07-04 03:30:00|29776.6|29741.6|29775|29740|29776.6|29741.6|29774.9|29739.9|19
1656905700000|2022-07-04 03:35:00|29774.5|29739.5|29775|29740|29775|29740|29774.5|29739.5|2
1656906000000|2022-07-04 03:40:00|29775.1|29740.1|29776.1|29756.1|29779.6|29756.5|29775.1|29740.1|13
1656906300000|2022-07-04 03:45:00|29776.5|29756.5|29775.9|29755.9|29776.8|29756.8|29775.9|29755.9|9
1656906600000|2022-07-04 03:50:00|29775|29755|29769.3|29749.3|29775|29755|29764.5|29744.5|25
1656906900000|2022-07-04 03:55:00|29769.5|29749.5|29768.3|29748.3|29770.1|29750.1|29766.5|29746.5|21
1656907200000|2022-07-04 04:00:00|29768.1|29748.1|29767.1|29747.1|29768.1|29748.1|29764.8|29744.8|13
1656907500000|2022-07-04 04:05:00|29767.5|29747.5|29770.1|29750.1|29770.1|29750.1|29767.5|29747.5|8
1656907800000|2022-07-04 04:10:00|29770.5|29750.5|29768.1|29748.1|29777.6|29750.5|29768.1|29741|8
1656908100000|2022-07-04 04:15:00|29766.5|29746.5|29767.4|29747.4|29767.9|29747.9|29765.7|29745.7|6
1656908400000|2022-07-04 04:20:00|29767.9|29747.9|29777|29742|29777.6|29752.9|29766.5|29742|22
1656908700000|2022-07-04 04:25:00|29777.6|29742.6|29777|29742|29777.6|29742.6|29777|29742|10
1656909000000|2022-07-04 04:30:00|29777.6|29742.6|29766.1|29746.1|29778.5|29753.1|29765.5|29741|30
1656909300000|2022-07-04 04:35:00|29768.1|29748.1|29774.6|29739.6|29778.8|29753.1|29765.5|29737.6|36
1656909600000|2022-07-04 04:40:00|29769.1|29749.1|29771.5|29751.5|29771.5|29751.5|29769.1|29749.1|4
1656910200000|2022-07-04 04:50:00|29772.3|29752.3|29772.6|29752.6|29773.9|29753.9|29771.5|29751.5|27
1656910500000|2022-07-04 04:55:00|29772.8|29752.8|29772.8|29752.8|29772.8|29752.8|29769.3|29749.3|19
1656910800000|2022-07-04 05:00:00|29773.3|29753.3|29769.1|29749.1|29773.6|29753.6|29768.1|29748.1|19
1656911100000|2022-07-04 05:05:00|29770.9|29750.9|29772.2|29752.2|29772.2|29752.2|29769.5|29749.5|14
1656911400000|2022-07-04 05:10:00|29771.7|29751.7|29772.2|29752.2|29772.2|29752.2|29771.7|29751.7|6
1656911700000|2022-07-04 05:15:00|29774.1|29754.1|29777.4|29757.4|29777.9|29757.9|29771.5|29751.5|17
1656912000000|2022-07-04 05:20:00|29776.5|29756.5|29774.7|29754.7|29778.7|29758.7|29774.7|29754.7|11
1656912300000|2022-07-04 05:25:00|29773.7|29753.7|29770.3|29750.3|29774.3|29754.3|29770.3|29750.3|14
1656912600000|2022-07-04 05:30:00|29770.8|29750.8|29768.1|29748.1|29776.1|29756.1|29767.9|29747.9|34
1656912900000|2022-07-04 05:35:00|29767.6|29747.6|29763.2|29743.2|29768.1|29748.1|29763.2|29743.2|10
1656913200000|2022-07-04 05:40:00|29764|29744|29763.7|29743.7|29767|29747|29763.7|29743.7|25
1656913500000|2022-07-04 05:45:00|29764.3|29744.3|29764.1|29744.1|29766.1|29746.1|29763.7|29743.7|11
1656913800000|2022-07-04 05:50:00|29765.1|29745.1|29763.1|29743.1|29765.1|29745.1|29763.1|29743.1|3
1656914100000|2022-07-04 05:55:00|29763.4|29743.4|29763.5|29743.5|29763.5|29743.5|29763.1|29743.1|6
1656914400000|2022-07-04 06:00:00|29763.7|29743.7|29763.1|29743.1|29763.7|29743.7|29763.1|29743.1|5
1656914700000|2022-07-04 06:05:00|29763.5|29743.5|29759.8|29739.8|29764.4|29744.4|29758.8|29738.8|35
1656915000000|2022-07-04 06:10:00|29759.3|29739.3|29746.6|29726.6|29759.9|29739.9|29743.9|29723.9|49
1656915300000|2022-07-04 06:15:00|29747.1|29727.1|29732.5|29712.5|29747.1|29727.1|29732.1|29712.1|56
1656915600000|2022-07-04 06:20:00|29733.4|29713.4|29730.9|29710.9|29735.1|29715.1|29729.5|29709.5|28
1656915900000|2022-07-04 06:25:00|29731.5|29711.5|29732|29712|29738.5|29712.5|29727.3|29700|42
1656916200000|2022-07-04 06:30:00|29731.5|29711.5|29727.3|29707.3|29732.1|29712.1|29725.5|29705.5|17
1656916500000|2022-07-04 06:35:00|29727.5|29707.5|29728.5|29708.5|29732.5|29712.5|29727.5|29707.5|22
1656916800000|2022-07-04 06:40:00|29729.2|29709.2|29728.5|29708.5|29729.2|29709.2|29727.5|29707.5|12
1656917100000|2022-07-04 06:45:00|29729.7|29709.7|29728.5|29708.5|29729.7|29709.7|29727.1|29707.1|8
1656917400000|2022-07-04 06:50:00|29729.7|29709.7|29728.5|29708.5|29729.7|29709.7|29728.5|29708.5|6
1656917700000|2022-07-04 06:55:00|29729.7|29709.7|29729.5|29709.5|29738.8|29713.5|29728.5|29703.6|13
1656918000000|2022-07-04 07:00:00|29736.6|29701.6|29733.5|29713.5|29737.6|29714.7|29727.5|29701.6|17
1656918300000|2022-07-04 07:05:00|29729.5|29709.5|29728.5|29708.5|29729.5|29709.5|29728.5|29708.5|8
1656918600000|2022-07-04 07:10:00|29728.1|29708.1|29728.5|29708.5|29730|29710|29728.1|29708.1|15
1656918900000|2022-07-04 07:15:00|29728.2|29708.2|29728.9|29708.9|29730.2|29710.2|29728.2|29708.2|28
1656919200000|2022-07-04 07:20:00|29728.7|29708.7|29728.5|29708.5|29728.7|29708.7|29728|29708|13
1656919500000|2022-07-04 07:25:00|29728.1|29708.1|29728.5|29708.5|29730.3|29710.3|29728.1|29708.1|15
1656919800000|2022-07-04 07:30:00|29728.7|29708.7|29726.5|29706.5|29729.7|29709.7|29723.5|29703.5|14
1656920100000|2022-07-04 07:35:00|29726.1|29706.1|29728.5|29708.5|29729.7|29709.7|29726.1|29706.1|10
1656920400000|2022-07-04 07:40:00|29727.1|29707.1|29732.1|29712.1|29732.1|29712.1|29727.1|29707.1|14
1656920700000|2022-07-04 07:45:00|29732.5|29712.5|29732.5|29712.5|29733.1|29713.1|29729.9|29709.9|9
1656921000000|2022-07-04 07:50:00|29733.1|29713.1|29739|29704|29739|29713.1|29727.5|29704|22
1656921300000|2022-07-04 07:55:00|29733.5|29713.5|29733.9|29713.9|29734.9|29714.9|29728.5|29708.5|43
1656921600000|2022-07-04 08:00:00|29733.3|29713.3|29732.3|29712.3|29735.1|29715.1|29731.9|29711.9|61
1656921900000|2022-07-04 08:05:00|29733.1|29713.1|29738.1|29718.1|29738.3|29718.3|29731.9|29711.9|55
1656922200000|2022-07-04 08:10:00|29737.5|29717.5|29738.1|29718.1|29739.3|29719.3|29732.3|29712.3|81
1656922500000|2022-07-04 08:15:00|29737.5|29717.5|29737.6|29717.6|29738.3|29718.3|29737.3|29717.3|26
1656922800000|2022-07-04 08:20:00|29738.1|29718.1|29738.3|29718.3|29738.3|29718.3|29738.1|29718.1|4
1656923400000|2022-07-04 08:30:00|29738|29718|29737.5|29717.5|29738|29718|29733.3|29713.3|54
1656923700000|2022-07-04 08:35:00|29737.3|29717.3|29737.5|29717.5|29737.7|29717.7|29737.1|29717.1|6
1656924000000|2022-07-04 08:40:00|29737.1|29717.1|29735.6|29715.6|29737.1|29717.1|29732.2|29712.2|52
1656924300000|2022-07-04 08:45:00|29734.1|29714.1|29733.1|29713.1|29734.1|29714.1|29733|29713|10
1656924600000|2022-07-04 08:50:00|29732.9|29712.9|29732.9|29712.9|29732.9|29712.9|29732.9|29712.9|1
1656924900000|2022-07-04 08:55:00|29732.2|29712.2|29733.3|29713.3|29733.3|29713.3|29732.1|29712.1|13
1656925200000|2022-07-04 09:00:00|29733|29713|29732.9|29712.9|29733.5|29713.5|29732.9|29712.9|5
1656925500000|2022-07-04 09:05:00|29732.6|29712.6|29732.6|29712.6|29732.7|29712.7|29732.6|29712.6|5
1656925800000|2022-07-04 09:10:00|29732.9|29712.9|29735.1|29715.1|29737.9|29717.9|29732.9|29712.9|12
1656926100000|2022-07-04 09:15:00|29735.5|29715.5|29735.5|29715.5|29735.5|29715.5|29735.5|29715.5|1
1656926400000|2022-07-04 09:20:00|29737.4|29717.4|29736|29716|29738.6|29718.6|29735.5|29715.5|25
1656926700000|2022-07-04 09:25:00|29736.4|29716.4|29736.4|29716.4|29736.4|29716.4|29736.4|29716.4|1
1656927000000|2022-07-04 09:30:00|29735.6|29715.6|29701.2|29666.2|29735.6|29715.6|29695.4|29660.4|44
1656927300000|2022-07-04 09:35:00|29702.2|29667.2|29705.7|29685.7|29719|29687.3|29698.8|29663.8|23
1656927600000|2022-07-04 09:40:00|29706.5|29686.5|29706.9|29686.9|29707.1|29687.1|29705.9|29685.9|5
1656927900000|2022-07-04 09:45:00|29708.7|29688.7|29721|29686|29729.8|29702.1|29708.1|29680.6|27
1656928200000|2022-07-04 09:50:00|29723.6|29688.6|29705.1|29685.1|29725.6|29698.1|29705.1|29685.1|17
1656928500000|2022-07-04 09:55:00|29703.1|29683.1|29702.6|29667.6|29703.1|29683.1|29691.9|29664.8|17
1656928800000|2022-07-04 10:00:00|29708|29673|29711|29676|29713|29678|29708|29673|8
1656929100000|2022-07-04 10:05:00|29710.5|29675.5|29702.3|29667.3|29711|29676|29702.3|29667.3|5
1656929400000|2022-07-04 10:10:00|29702.5|29667.5|29702.5|29667.5|29702.5|29667.5|29702.5|29667.5|1
1656930000000|2022-07-04 10:20:00|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|29697.5|29662.5|1
1656930900000|2022-07-04 10:35:00|29699.7|29664.7|29697.5|29662.5|29699.7|29664.7|29697.5|29662.5|4
1656932700000|2022-07-04 11:05:00|29694|29659|29694|29659|29694|29659|29694|29659|1
1656933000000|2022-07-04 11:10:00|29694.5|29659.5|29694.5|29659.5|29694.5|29659.5|29694.5|29659.5|1
1656933900000|2022-07-04 11:25:00|29682.5|29662.5|29682.5|29662.5|29682.5|29662.5|29681.1|29661.1|3
1656934500000|2022-07-04 11:35:00|29681.1|29661.1|29693|29658|29693|29661.1|29681.1|29652|8
1656935100000|2022-07-04 11:45:00|29689|29654|29695|29660|29695|29660|29689|29654|4
1656935400000|2022-07-04 11:50:00|29695.1|29660.1|29695|29660|29695.1|29666.5|29686.5|29659.6|12
1656935700000|2022-07-04 11:55:00|29694.6|29659.6|29695|29660|29695|29660|29694.6|29659.6|2
1656936000000|2022-07-04 12:00:00|29695.1|29660.1|29703|29668|29703|29668|29694.5|29659.5|10
1656938100000|2022-07-04 12:35:00|29683.1|29663.1|29689.5|29654.5|29701|29666|29683.1|29649.6|7
1656938400000|2022-07-04 12:40:00|29686.6|29651.6|29676.6|29641.6|29686.6|29651.6|29676.6|29641.6|6
1656938700000|2022-07-04 12:45:00|29670.1|29650.1|29669.9|29649.9|29670.1|29650.1|29669.5|29649.5|11
1656939000000|2022-07-04 12:50:00|29669.5|29649.5|29683|29648|29686.1|29651.7|29669.5|29648|17
1656939300000|2022-07-04 12:55:00|29680.6|29645.6|29675.1|29655.1|29680.6|29655.1|29675.1|29645.6|2
1656939600000|2022-07-04 13:00:00|29681.1|29661.1|29678.5|29658.5|29682.5|29662.5|29678.5|29658.5|5
1656940800000|2022-07-04 13:20:00|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|29679.5|29659.5|1
1656941100000|2022-07-04 13:25:00|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|29680.5|29660.5|1
1656941400000|2022-07-04 13:30:00|29681.5|29661.5|29698.3|29663.3|29698.8|29671.1|29681.5|29661.5|10
1656941700000|2022-07-04 13:35:00|29698.8|29663.8|29698.8|29663.8|29698.8|29663.8|29698.3|29663.3|3
1656942000000|2022-07-04 13:40:00|29699.3|29664.3|29698.8|29663.8|29699.3|29664.3|29698.8|29663.8|2
1656942300000|2022-07-04 13:45:00|29698.3|29663.3|29698|29663|29698.6|29663.6|29697|29662|10
1656942600000|2022-07-04 13:50:00|29704|29669|29703.4|29668.4|29709.6|29674.6|29702|29667|16
1656942900000|2022-07-04 13:55:00|29703.2|29668.2|29712.2|29677.2|29712.4|29677.4|29703.2|29668.2|17
1656943200000|2022-07-04 14:00:00|29711.8|29676.8|29712|29677|29712.6|29677.6|29710|29675|14
1656943500000|2022-07-04 14:05:00|29710|29675|29709.6|29674.6|29711|29676|29708.6|29673.6|18
1656943800000|2022-07-04 14:10:00|29709|29674|29709|29674|29710|29675|29708.6|29673.6|18
1656944100000|2022-07-04 14:15:00|29707.6|29672.6|29697.3|29677.3|29711|29685.5|29697.3|29671.6|22
1656944400000|2022-07-04 14:20:00|29696.5|29676.5|29697.6|29677.6|29697.6|29677.6|29696.5|29676.5|13
1656944700000|2022-07-04 14:25:00|29697.5|29677.5|29697.6|29677.6|29697.6|29677.6|29697.4|29677.4|8
1656945000000|2022-07-04 14:30:00|29698.1|29678.1|29711|29676|29715.4|29688.4|29697.5|29676|23
1656945600000|2022-07-04 14:40:00|29710.7|29675.7|29711|29676|29711|29680.7|29697.1|29667.9|31
1656945900000|2022-07-04 14:45:00|29711.4|29676.4|29712.6|29677.6|29712.6|29677.6|29711|29676|8
1656946500000|2022-07-04 14:55:00|29715|29680|29717.6|29682.6|29717.6|29682.6|29715|29680|3
1656947400000|2022-07-04 15:10:00|29715|29680|29707.5|29687.5|29715.1|29688.1|29707.5|29680|5
1656947700000|2022-07-04 15:15:00|29707.6|29687.6|29710.1|29690.1|29710.1|29690.1|29707.5|29687.5|8
1656948000000|2022-07-04 15:20:00|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|1
1656948300000|2022-07-04 15:25:00|29709.3|29689.3|29710.1|29690.1|29710.1|29690.1|29709.3|29689.3|2
1656948900000|2022-07-04 15:35:00|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|29709.1|29689.1|1
1656949800000|2022-07-04 15:50:00|29707.5|29687.5|29709.1|29689.1|29709.1|29689.1|29707.5|29687.5|4
1656950400000|2022-07-04 16:00:00|29709.7|29689.7|29710.1|29690.1|29710.1|29690.1|29709.7|29689.7|2
1656952200000|2022-07-04 16:30:00|29717.6|29682.6|29717.6|29682.6|29717.6|29682.6|29717.6|29682.6|1
1656952500000|2022-07-04 16:35:00|29718.4|29683.4|29719.6|29684.6|29719.6|29684.6|29718.4|29683.4|2
1656953100000|2022-07-04 16:45:00|29717|29682|29716|29681|29717|29682|29716|29681|2
1656953700000|2022-07-04 16:55:00|29715.6|29680.6|29715.6|29680.6|29715.6|29680.6|29715.6|29680.6|1
1656954000000|2022-07-04 17:00:00|29714.2|29679.2|29714.2|29679.2|29714.5|29679.5|29714.2|29679.2|3
1656954900000|2022-07-04 17:15:00|29716|29681|29716|29681|29716|29681|29715.5|29680.5|3
1656955500000|2022-07-04 17:25:00|29714.6|29679.6|29715.6|29680.6|29716|29681|29714|29679|6
1656955800000|2022-07-04 17:30:00|29714.8|29679.8|29714.2|29679.2|29714.8|29679.8|29714.2|29679.2|2
1656956700000|2022-07-04 17:45:00|29714.5|29679.5|29714.5|29679.5|29714.5|29679.5|29714.5|29679.5|1
1656957000000|2022-07-04 17:50:00|29714|29679|29714.5|29679.5|29714.5|29679.5|29714|29679|2
1656957300000|2022-07-04 17:55:00|29714.2|29679.2|29714.2|29679.2|29714.2|29679.2|29714.2|29679.2|1
1656958500000|2022-07-04 18:15:00|29714.5|29679.5|29710.7|29675.7|29714.5|29679.5|29710.6|29675.6|4
1656959100000|2022-07-04 18:25:00|29710.6|29675.6|29710.7|29675.7|29710.7|29675.7|29710.6|29675.6|2
1656959700000|2022-07-04 18:35:00|29711.2|29676.2|29710.7|29675.7|29711.2|29676.2|29710.7|29675.7|2
1656981000000|2022-07-05 00:30:00|29705.5|29663.5|29701.5|29659.5|29709|29667|29698|29656|69
1656981300000|2022-07-05 00:35:00|29699.5|29657.5|29698.5|29656.5|29705.5|29663.5|29696.5|29654.5|90
1656981600000|2022-07-05 00:40:00|29696.5|29654.5|29696|29654|29700|29658|29692|29650|91
1656981900000|2022-07-05 00:45:00|29699.5|29657.5|29708.5|29666.5|29710.5|29668.5|29692|29650|27
1656982500000|2022-07-05 00:55:00|29705|29670|29705|29670|29705|29670|29705|29670|1
1656982800000|2022-07-05 01:00:00|29704|29669|29709.6|29674.6|29711|29676|29703.6|29668.6|13
1656983100000|2022-07-05 01:05:00|29709.7|29674.7|29694|29674|29709.7|29674.7|29693|29664.5|28
1656983400000|2022-07-05 01:10:00|29701.9|29666.9|29708.7|29673.7|29709.4|29682.4|29686.5|29666|47
1656983700000|2022-07-05 01:15:00|29708.5|29673.5|29713.3|29693.3|29714.2|29694.2|29701.5|29673.5|70
1656984000000|2022-07-05 01:20:00|29713.2|29693.2|29728.1|29708.1|29729.9|29709.9|29713.2|29693.2|38
1656984300000|2022-07-05 01:25:00|29728.6|29708.6|29734.2|29714.2|29734.9|29714.9|29727.1|29707.1|33
1656984600000|2022-07-05 01:30:00|29733.6|29713.6|29720|29700|29733.6|29713.6|29720|29700|77
1656984900000|2022-07-05 01:35:00|29720.1|29700.1|29722.6|29702.6|29728.5|29708.5|29717.5|29697.5|60
1656985200000|2022-07-05 01:40:00|29723.2|29703.2|29715.5|29695.5|29724.7|29704.7|29715.5|29695.5|60
1656985500000|2022-07-05 01:45:00|29715|29695|29718.1|29698.1|29718.1|29698.1|29703.5|29683.5|50
1656985800000|2022-07-05 01:50:00|29718.7|29698.7|29721.4|29701.4|29726.1|29706.1|29718.7|29698.7|31
1656986100000|2022-07-05 01:55:00|29721.5|29701.5|29725.8|29705.8|29725.8|29705.8|29721.4|29701.4|41
1656986400000|2022-07-05 02:00:00|29726.3|29706.3|29727.3|29707.3|29733.5|29713.5|29724.5|29704.5|51
1656986700000|2022-07-05 02:05:00|29726.3|29706.3|29728.1|29708.1|29730.1|29710.1|29725.2|29705.2|40
1656987000000|2022-07-05 02:10:00|29729.3|29709.3|29738.5|29718.5|29738.5|29718.5|29728.1|29708.1|27
1656987300000|2022-07-05 02:15:00|29738.1|29718.1|29737.8|29717.8|29738.3|29718.3|29737.8|29717.8|4
1656987600000|2022-07-05 02:20:00|29735.3|29715.3|29732.6|29712.6|29735.3|29715.3|29732.6|29712.6|6
1656987900000|2022-07-05 02:25:00|29732.8|29712.8|29738.5|29718.5|29741.1|29721.1|29732.6|29712.6|30
1656988200000|2022-07-05 02:30:00|29738.1|29718.1|29749.1|29729.1|29749.5|29729.5|29738.1|29718.1|35
1656988500000|2022-07-05 02:35:00|29748.6|29728.6|29749.1|29729.1|29750.2|29730.2|29746.3|29726.3|29
1656988800000|2022-07-05 02:40:00|29748.6|29728.6|29743.1|29723.1|29751.9|29731.9|29742.1|29722.1|38
1656989100000|2022-07-05 02:45:00|29742.5|29722.5|29753|29733|29753|29733|29742.5|29722.5|22
1656989400000|2022-07-05 02:50:00|29752.8|29732.8|29759.5|29739.5|29765.5|29745.5|29751.6|29731.6|42
1656989700000|2022-07-05 02:55:00|29760.1|29740.1|29766.2|29746.2|29768.1|29748.1|29760.1|29740.1|15
1656990000000|2022-07-05 03:00:00|29767|29747|29769|29749|29773.5|29753.5|29767|29747|38
1656990300000|2022-07-05 03:05:00|29768.8|29748.8|29775.5|29740.5|29777|29752.2|29768.7|29740.5|42
1656990600000|2022-07-05 03:10:00|29776|29741|29768.2|29748.2|29777|29757|29766|29741|55
1656990900000|2022-07-05 03:15:00|29768.3|29748.3|29759.5|29739.5|29768.3|29748.3|29759.5|29739.5|24
1656991200000|2022-07-05 03:20:00|29759.1|29739.1|29766.1|29746.1|29766.1|29746.1|29758.1|29738.1|14
1656991500000|2022-07-05 03:25:00|29766.5|29746.5|29771.4|29751.4|29771.9|29751.9|29763.5|29743.5|26
1656991800000|2022-07-05 03:30:00|29770.4|29750.4|29766|29746|29771.9|29751.9|29766|29746|28
1656992100000|2022-07-05 03:35:00|29766.5|29746.5|29769|29749|29773.5|29749|29757.5|29734.5|47
1656992400000|2022-07-05 03:40:00|29769.5|29749.5|29767.8|29747.8|29771|29751|29766|29746|20
1656992700000|2022-07-05 03:45:00|29767.3|29747.3|29767.8|29747.8|29767.8|29747.8|29767.1|29747.1|12
1656993000000|2022-07-05 03:50:00|29767.6|29747.6|29767.6|29747.6|29767.6|29747.6|29767|29747|5
1656993600000|2022-07-05 04:00:00|29767.4|29747.4|29767.9|29747.9|29768.8|29748.8|29767.4|29747.4|11
1656993900000|2022-07-05 04:05:00|29767.6|29747.6|29768.5|29748.5|29768.5|29748.5|29767.6|29747.6|4
1656994500000|2022-07-05 04:15:00|29768.4|29748.4|29768.4|29748.4|29768.4|29748.4|29768.4|29748.4|1
1656994800000|2022-07-05 04:20:00|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|29768.5|29748.5|1
1656995400000|2022-07-05 04:30:00|29769|29749|29768.6|29748.6|29769.7|29749.7|29768.5|29748.5|16
1656996300000|2022-07-05 04:45:00|29768.1|29748.1|29767.6|29747.6|29768.1|29748.1|29767.6|29747.6|3
1656997200000|2022-07-05 05:00:00|29767.9|29747.9|29767.1|29747.1|29767.9|29747.9|29767.1|29747.1|3
1656997500000|2022-07-05 05:05:00|29767.6|29747.6|29767.9|29747.9|29767.9|29747.9|29767.6|29747.6|6
1656997800000|2022-07-05 05:10:00|29767.8|29747.8|29759.7|29739.7|29767.8|29747.8|29759.4|29739.4|15
1656998100000|2022-07-05 05:15:00|29760.2|29740.2|29760.3|29740.3|29762.7|29742.7|29759.4|29739.4|23
1656998400000|2022-07-05 05:20:00|29760.8|29740.8|29759.5|29739.5|29760.8|29740.8|29758.9|29738.9|11
1656998700000|2022-07-05 05:25:00|29758.4|29738.4|29767|29732|29767|29738.9|29758.3|29731.8|6
1656999000000|2022-07-05 05:30:00|29767.5|29732.5|29760.1|29740.1|29768|29740.1|29758.9|29732|11
1656999300000|2022-07-05 05:35:00|29758.9|29738.9|29759.3|29739.3|29759.3|29739.3|29755.3|29735.3|33
1656999600000|2022-07-05 05:40:00|29759.8|29739.8|29758.9|29738.9|29760.5|29740.5|29757.1|29737.1|40
1656999900000|2022-07-05 05:45:00|29759.1|29739.1|29758.9|29738.9|29759.1|29739.1|29756.8|29736.8|13
1657000200000|2022-07-05 05:50:00|29759.4|29739.4|29759.5|29739.5|29760.1|29740.1|29759.4|29739.4|6
1657000500000|2022-07-05 05:55:00|29758.4|29738.4|29759.7|29739.7|29759.8|29739.8|29758.1|29738.1|10
1657000800000|2022-07-05 06:00:00|29760.7|29740.7|29752.5|29732.5|29762.8|29741.5|29750.5|29727.8|45
1657001100000|2022-07-05 06:05:00|29753|29733|29754.1|29734.1|29757.5|29737.5|29753|29733|35
1657001400000|2022-07-05 06:10:00|29754|29734|29755.4|29735.4|29756|29736|29753.2|29733.2|21
1657001700000|2022-07-05 06:15:00|29754|29734|29752.6|29732.6|29754|29734|29752.2|29732.2|12
1657002000000|2022-07-05 06:20:00|29752.8|29732.8|29752.6|29732.6|29753.1|29733.1|29751.6|29731.6|15
1657002300000|2022-07-05 06:25:00|29753.1|29733.1|29762.5|29727.5|29763|29735.1|29748.5|29725.3|51
1657002600000|2022-07-05 06:30:00|29762.6|29727.6|29758.5|29738.5|29764.3|29742.5|29757.5|29727.6|46
1657002900000|2022-07-05 06:35:00|29756.1|29736.1|29760.3|29740.3|29760.5|29740.5|29756.1|29736.1|11
1657003200000|2022-07-05 06:40:00|29759.8|29739.8|29757.5|29737.5|29760.3|29740.3|29756.1|29736.1|20
1657003500000|2022-07-05 06:45:00|29758.1|29738.1|29762.1|29742.1|29762.5|29742.5|29757.5|29737.5|26
1657003800000|2022-07-05 06:50:00|29761.5|29741.5|29760.9|29740.9|29763.1|29743.1|29760.4|29740.4|21
1657004100000|2022-07-05 06:55:00|29761.4|29741.4|29763.1|29743.1|29763.5|29743.5|29760.5|29740.5|9
1657004400000|2022-07-05 07:00:00|29764|29744|29768.1|29748.1|29768.7|29748.7|29764|29744|20
1657004700000|2022-07-05 07:05:00|29767.6|29747.6|29772.6|29752.6|29776.3|29756.3|29767.6|29747.6|33
1657005000000|2022-07-05 07:10:00|29773.9|29753.9|29776.9|29756.9|29778.4|29758.4|29772.6|29752.6|60
1657005300000|2022-07-05 07:15:00|29777.5|29757.5|29774.5|29754.5|29783.1|29763.1|29774.5|29754.5|42
1657005600000|2022-07-05 07:20:00|29774.9|29754.9|29775.7|29755.7|29778.1|29758.1|29774.3|29754.3|30
1657005900000|2022-07-05 07:25:00|29777.5|29757.5|29779.5|29759.5|29784.5|29764.5|29777.5|29757.5|23
1657006200000|2022-07-05 07:30:00|29783.1|29763.1|29774.5|29754.5|29786.1|29766.1|29774.5|29754.5|51
1657006500000|2022-07-05 07:35:00|29774.1|29754.1|29779.5|29759.5|29782.4|29762.4|29771|29751|40
1657006800000|2022-07-05 07:40:00|29781.3|29761.3|29777|29757|29783.3|29763.3|29777|29757|18
1657007100000|2022-07-05 07:45:00|29776.4|29756.4|29777.1|29757.1|29778.3|29758.3|29776.1|29756.1|15
1657007400000|2022-07-05 07:50:00|29777.5|29757.5|29777.5|29757.5|29778.5|29758.5|29776.3|29756.3|52
1657007700000|2022-07-05 07:55:00|29778.1|29758.1|29776.8|29756.8|29778.1|29758.1|29774.5|29754.5|42
1657008000000|2022-07-05 08:00:00|29776.9|29756.9|29773.7|29753.7|29778.9|29758.9|29773.5|29753.5|19
1657008300000|2022-07-05 08:05:00|29774|29754|29776.9|29756.9|29778.9|29758.9|29773.7|29753.7|81
1657008600000|2022-07-05 08:10:00|29776.4|29756.4|29773.7|29753.7|29778.7|29758.7|29773.5|29753.5|51
1657008900000|2022-07-05 08:15:00|29774.3|29754.3|29776.9|29756.9|29776.9|29756.9|29773.7|29753.7|59
1657009200000|2022-07-05 08:20:00|29777.4|29757.4|29788.7|29768.7|29788.7|29768.7|29776.1|29756.1|58
1657009500000|2022-07-05 08:25:00|29788.9|29768.9|29798.4|29778.4|29802.5|29779.1|29788.9|29767|15
1657009800000|2022-07-05 08:30:00|29797.1|29777.1|29797.9|29777.9|29798.5|29778.5|29796.1|29776.1|53
1657010100000|2022-07-05 08:35:00|29798.1|29778.1|29806.8|29786.8|29812.3|29787.8|29794|29774|61
1657010400000|2022-07-05 08:40:00|29805.8|29785.8|29791.4|29771.4|29813.3|29789.8|29790.4|29767.4|89
1657010700000|2022-07-05 08:45:00|29790.4|29770.4|29812.2|29777.2|29812.2|29784|29790.4|29770.4|41
1657011000000|2022-07-05 08:50:00|29812.4|29777.4|29817.5|29782.5|29817.5|29789.1|29804.1|29776.7|86
1657011300000|2022-07-05 08:55:00|29817|29782|29813.4|29793.4|29817|29793.6|29807|29780|47
1657011600000|2022-07-05 09:00:00|29811.8|29791.8|29821.4|29801.4|29826|29803|29808.7|29788.7|51
1657011900000|2022-07-05 09:05:00|29819.5|29799.5|29805.2|29785.2|29821.9|29799.6|29805|29784.6|24
1657012200000|2022-07-05 09:10:00|29808.2|29773.2|29810.8|29790.8|29814.3|29790.8|29803.9|29773.2|20
1657012500000|2022-07-05 09:15:00|29811.5|29776.5|29803.6|29783.6|29811.5|29783.6|29798.4|29775.3|14
1657012800000|2022-07-05 09:20:00|29801|29781|29794.6|29774.6|29802.8|29781|29794.6|29764.6|10
1657013100000|2022-07-05 09:25:00|29792.6|29772.6|29801|29766|29801.9|29775|29790|29765.1|18
1657013400000|2022-07-05 09:30:00|29803.5|29768.5|29812.9|29792.9|29816.2|29793.4|29796.4|29768.5|39
1657013700000|2022-07-05 09:35:00|29813|29793|29811.6|29791.6|29813.2|29793.2|29811.6|29791.6|5
1657014000000|2022-07-05 09:40:00|29809.5|29789.5|29805.7|29785.7|29809.5|29789.5|29805.7|29785.7|24
1657014300000|2022-07-05 09:45:00|29805.5|29785.5|29818.5|29783.5|29818.5|29788.5|29803.5|29777.1|29
1657014600000|2022-07-05 09:50:00|29818.4|29783.4|29825.5|29790.5|29826|29792.4|29807.4|29781.9|33
1657014900000|2022-07-05 09:55:00|29826|29791|29806.9|29786.9|29826.5|29791.5|29806.9|29779.2|32
1657015200000|2022-07-05 10:00:00|29807|29787|29802.9|29782.9|29811.9|29791.9|29802.9|29776|14
1657015500000|2022-07-05 10:05:00|29803.4|29783.4|29800.1|29780.1|29803.4|29783.4|29800.1|29780.1|7
1657015800000|2022-07-05 10:10:00|29799.7|29779.7|29808|29773|29808|29779.7|29799.7|29771.4|5
1657016100000|2022-07-05 10:15:00|29801.2|29781.2|29800.9|29780.9|29808.4|29781.2|29800.9|29773|7
1657016400000|2022-07-05 10:20:00|29801.2|29781.2|29802.3|29782.3|29802.3|29782.3|29800.9|29780.9|7
1657016700000|2022-07-05 10:25:00|29799.8|29779.8|29795.1|29760.1|29799.8|29779.8|29791.6|29756.6|15
1657017000000|2022-07-05 10:30:00|29795.6|29760.6|29796.1|29761.1|29797.7|29762.7|29795.1|29760.1|18
1657017300000|2022-07-05 10:35:00|29797.2|29762.2|29796.6|29761.6|29797.6|29762.6|29795.4|29760.4|18
1657017600000|2022-07-05 10:40:00|29796.1|29761.1|29795.9|29760.9|29796.6|29761.6|29795.9|29760.9|6
1657017900000|2022-07-05 10:45:00|29796.4|29761.4|29795.9|29760.9|29796.4|29761.4|29795.9|29760.9|4
1657018200000|2022-07-05 10:50:00|29796.1|29761.1|29796.1|29761.1|29800.6|29765.6|29795.9|29760.9|9
1657018500000|2022-07-05 10:55:00|29796.6|29761.6|29796.4|29761.4|29796.6|29761.6|29796.1|29761.1|4
1657018800000|2022-07-05 11:00:00|29796.9|29761.9|29796.4|29761.4|29796.9|29761.9|29796.4|29761.4|4
1657019100000|2022-07-05 11:05:00|29796.9|29761.9|29797.3|29762.3|29797.3|29762.3|29796.4|29761.4|6
1657019400000|2022-07-05 11:10:00|29797.2|29762.2|29800.2|29765.2|29800.7|29765.7|29796.7|29761.7|14
1657019700000|2022-07-05 11:15:00|29799.7|29764.7|29810.6|29775.6|29810.6|29785.8|29799.1|29764.1|21
1657020000000|2022-07-05 11:20:00|29812.1|29777.1|29815.1|29780.1|29816.1|29781.1|29812.1|29777.1|7
1657021200000|2022-07-05 11:40:00|29817.1|29782.1|29819.7|29784.7|29820.1|29785.1|29817.1|29782.1|5
1657021500000|2022-07-05 11:45:00|29821.5|29786.5|29817.2|29782.2|29822.6|29787.6|29817.2|29782.2|14
1657021800000|2022-07-05 11:50:00|29818.5|29783.5|29818.2|29783.2|29818.7|29783.7|29816.5|29781.5|29
1657022100000|2022-07-05 11:55:00|29817.7|29782.7|29817.7|29782.7|29817.7|29782.7|29817.7|29782.7|1
1657022400000|2022-07-05 12:00:00|29808|29788|29824.3|29789.3|29827.7|29796|29808|29782|22
1657022700000|2022-07-05 12:05:00|29824.8|29789.8|29830|29795|29835.7|29800.7|29823.8|29788.8|21
1657023000000|2022-07-05 12:10:00|29835.5|29800.5|29861.4|29826.4|29872.1|29839.7|29835.5|29800.5|86
1657023300000|2022-07-05 12:15:00|29860|29825|29844.1|29824.1|29861.4|29833.9|29844.1|29819.6|19
1657023600000|2022-07-05 12:20:00|29843.5|29823.5|29852.9|29817.9|29858.6|29831.8|29842.5|29817.2|26
1657023900000|2022-07-05 12:25:00|29853.4|29818.4|29836|29801|29853.4|29818.4|29832.5|29797.5|24
1657024200000|2022-07-05 12:30:00|29835|29800|29843.1|29823.1|29849.6|29823.1|29834.6|29799.6|19
1657024500000|2022-07-05 12:35:00|29843.9|29823.9|29860.7|29825.7|29860.7|29829.5|29843.1|29819.2|20
1657024800000|2022-07-05 12:40:00|29858.5|29823.5|29858|29823|29860.5|29825.5|29855.5|29820.5|10
1657025100000|2022-07-05 12:45:00|29854|29819|29864|29829|29864.6|29829.6|29854|29819|10
1657025400000|2022-07-05 12:50:00|29863.7|29828.7|29855.2|29835.2|29863.7|29835.7|29852.6|29825.9|31
1657025700000|2022-07-05 12:55:00|29855.4|29835.4|29854.5|29834.5|29856.6|29836.6|29854.5|29834.5|9
1657026000000|2022-07-05 13:00:00|29855.1|29835.1|29863|29828|29863|29835.1|29855.1|29827.5|4
1657026300000|2022-07-05 13:05:00|29862.5|29827.5|29871.7|29836.7|29873|29838|29861.3|29826.3|28
1657026600000|2022-07-05 13:10:00|29871.5|29836.5|29878.5|29843.5|29878.5|29843.5|29869|29834|34
1657026900000|2022-07-05 13:15:00|29879|29844|29879|29844|29879|29844|29878.5|29843.5|5
1657027200000|2022-07-05 13:20:00|29879.5|29844.5|29897|29862|29897|29862|29879.5|29844.5|39
1657027500000|2022-07-05 13:25:00|29896.7|29861.7|29891.6|29856.6|29898|29863|29890.9|29855.9|30
1657027800000|2022-07-05 13:30:00|29891.7|29856.7|29891.2|29856.2|29892.5|29857.5|29889.5|29854.5|12
1657028100000|2022-07-05 13:35:00|29891.3|29856.3|29890.5|29855.5|29892|29857|29889.7|29854.7|17
1657028400000|2022-07-05 13:40:00|29890|29855|29884.5|29849.5|29890|29855|29883.7|29848.7|28
1657028700000|2022-07-05 13:45:00|29885|29850|29883.6|29848.6|29885.5|29850.5|29877.4|29842.4|28
1657029000000|2022-07-05 13:50:00|29883.3|29848.3|29881.4|29846.4|29886.1|29851.1|29866.8|29831.8|43
1657029300000|2022-07-05 13:55:00|29880.9|29845.9|29876.5|29841.5|29884|29852|29871|29836|64
1657029600000|2022-07-05 14:00:00|29876|29841|29887.4|29852.4|29887.7|29852.7|29875.5|29840.5|24
1657029900000|2022-07-05 14:05:00|29884.5|29849.5|29887.6|29852.6|29887.6|29852.6|29881.7|29846.7|20
1657030200000|2022-07-05 14:10:00|29886|29851|29875.8|29840.8|29890.2|29855.2|29875|29840|38
1657030500000|2022-07-05 14:15:00|29876.1|29841.1|29876|29841|29876.1|29841.1|29875.3|29840.3|10
1657030800000|2022-07-05 14:20:00|29876.3|29841.3|29874|29839|29876.8|29841.8|29873.9|29838.9|21
1657031100000|2022-07-05 14:25:00|29873.7|29838.7|29873.4|29838.4|29874|29839|29873.4|29838.4|8
1657031400000|2022-07-05 14:30:00|29873.2|29838.2|29867.6|29832.6|29877.6|29842.6|29865|29830|32
1657031700000|2022-07-05 14:35:00|29867.9|29832.9|29853.4|29818.4|29870|29836.3|29845|29816.5|30
1657032000000|2022-07-05 14:40:00|29853.9|29818.9|29847.5|29812.5|29859.5|29824.5|29847|29812|26
1657032300000|2022-07-05 14:45:00|29849|29814|29862.9|29827.9|29862.9|29828.5|29848.5|29814|36
1657032600000|2022-07-05 14:50:00|29863.1|29828.1|29864|29829|29868.5|29838|29858|29826.5|25
1657032900000|2022-07-05 14:55:00|29864.5|29829.5|29859|29824|29869.5|29834.5|29859|29824|33
1657033200000|2022-07-05 15:00:00|29858.5|29823.5|29867.5|29832.5|29867.5|29832.5|29855.6|29820.6|25
1657033500000|2022-07-05 15:05:00|29867|29832|29857|29837|29867|29837.2|29856.7|29825|70
1657033800000|2022-07-05 15:10:00|29851.5|29831.5|29853.7|29833.7|29859.7|29833.7|29851.5|29819.9|9
1657034100000|2022-07-05 15:15:00|29853.4|29833.4|29858|29823|29858|29833.7|29852|29823|20
1657034400000|2022-07-05 15:20:00|29856.7|29821.7|29840.4|29805.4|29856.7|29821.7|29830.4|29795.4|24
1657034700000|2022-07-05 15:25:00|29840.3|29805.3|29835.9|29800.9|29840.3|29805.3|29832.5|29797.5|23
1657035000000|2022-07-05 15:30:00|29836|29801|29809.5|29774.5|29837.5|29802.5|29805.6|29770.6|59
1657035300000|2022-07-05 15:35:00|29808.5|29773.5|29831.9|29796.9|29835.6|29800.6|29808.5|29773.5|133
1657035600000|2022-07-05 15:40:00|29832.2|29797.2|29835|29800|29837.7|29802.7|29827.9|29792.9|51
1657035900000|2022-07-05 15:45:00|29835.5|29800.5|29824.6|29789.6|29835.5|29800.5|29816|29785.1|29
1657036200000|2022-07-05 15:50:00|29823.6|29788.6|29824|29789|29824.1|29789.1|29819.6|29784.6|16
1657036500000|2022-07-05 15:55:00|29823.5|29788.5|29825.9|29790.9|29825.9|29790.9|29823|29788|24
1657036800000|2022-07-05 16:00:00|29826.1|29791.1|29830|29795|29836.5|29801.5|29826.1|29791.1|15
1657037100000|2022-07-05 16:05:00|29831.5|29796.5|29844.5|29809.5|29847.5|29812.5|29831.5|29796.5|19
1657038000000|2022-07-05 16:20:00|29843.5|29808.5|29837.4|29802.4|29843.5|29808.5|29837.4|29802.4|8
1657038300000|2022-07-05 16:25:00|29837.8|29802.8|29824.5|29789.5|29837.8|29802.8|29820|29785|12
1657038600000|2022-07-05 16:30:00|29824.6|29789.6|29825|29790|29825|29790|29824.5|29789.5|3
1657038900000|2022-07-05 16:35:00|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|1
1657039500000|2022-07-05 16:45:00|29828.9|29793.9|29835|29800|29835|29800|29828.9|29793.9|8
1657039800000|2022-07-05 16:50:00|29834.5|29799.5|29832|29797|29835|29805|29824.5|29797|11
1657040100000|2022-07-05 16:55:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1657040400000|2022-07-05 17:00:00|29832|29797|29832.5|29797.5|29832.5|29797.5|29830|29795|5
1657041000000|2022-07-05 17:10:00|29833|29798|29832.5|29797.5|29835|29800|29829.5|29794.5|12
1657041300000|2022-07-05 17:15:00|29832|29797|29830|29795|29832|29797|29815|29787|12
1657041600000|2022-07-05 17:20:00|29830.5|29795.5|29830|29795|29830.5|29795.5|29830|29795|2
1657041900000|2022-07-05 17:25:00|29827.5|29792.5|29825|29790|29827.5|29797.5|29817|29787|9
1657042200000|2022-07-05 17:30:00|29825.5|29790.5|29830.5|29795.5|29833.1|29807.5|29817.6|29790|20
1657042500000|2022-07-05 17:35:00|29831|29796|29831|29796|29831|29796|29831|29796|1
1657042800000|2022-07-05 17:40:00|29831.5|29796.5|29827.2|29792.2|29831.5|29796.5|29827.2|29792.2|11
1657043100000|2022-07-05 17:45:00|29827.7|29792.7|29837.5|29802.5|29840.5|29805.5|29823.2|29792.7|14
1657043400000|2022-07-05 17:50:00|29838|29803|29837.5|29802.5|29838|29803|29837.5|29802.5|6
1657043700000|2022-07-05 17:55:00|29838|29803|29845|29810|29845.5|29811.8|29831.8|29802.5|13
1657044000000|2022-07-05 18:00:00|29846|29811|29849.5|29814.5|29852|29817|29846|29811|32
1657044300000|2022-07-05 18:05:00|29850|29815|29849.3|29814.3|29850|29815|29849.3|29814.3|4
1657044600000|2022-07-05 18:10:00|29848.8|29813.8|29845.5|29810.5|29848.8|29813.8|29845|29810|9
1657044900000|2022-07-05 18:15:00|29845|29810|29832.5|29797.5|29845|29812.5|29831.2|29796.2|12
1657045200000|2022-07-05 18:20:00|29832|29797|29828|29793|29832|29797|29827.5|29792.5|5
1657045500000|2022-07-05 18:25:00|29827.5|29792.5|29825.5|29790.5|29828|29793|29825.5|29790.5|6
1657045800000|2022-07-05 18:30:00|29825|29790|29818|29798|29825.5|29798|29818|29790|4
1657046400000|2022-07-05 18:40:00|29817.5|29797.5|29822.5|29787.5|29824|29797.5|29817.5|29787.5|6
1657046700000|2022-07-05 18:45:00|29821.5|29786.5|29821.1|29786.1|29821.5|29786.5|29818.6|29783.6|7
1657047000000|2022-07-05 18:50:00|29819.6|29784.6|29820.6|29785.6|29820.6|29785.6|29819.6|29784.6|3
1657047300000|2022-07-05 18:55:00|29821|29786|29817.8|29782.8|29821|29786|29815.6|29780.6|10
1657067400000|2022-07-06 00:30:00|29815.1|29773.1|29815.1|29773.1|29815.1|29773.1|29815.1|29773.1|1
1657067700000|2022-07-06 00:35:00|29820|29778|29817|29775|29820|29778|29817|29775|2
1657068300000|2022-07-06 00:45:00|29816.1|29774.1|29819.5|29777.5|29820.5|29778.5|29816.1|29774.1|7
1657068900000|2022-07-06 00:55:00|29820.5|29778.5|29808.5|29773.5|29820.5|29778.5|29808.5|29770|7
1657069200000|2022-07-06 01:00:00|29812.5|29777.5|29815.8|29780.8|29816.6|29781.6|29809|29774|23
1657069500000|2022-07-06 01:05:00|29815.9|29780.9|29803.4|29783.4|29815.9|29783.9|29803.4|29771.4|24
1657069800000|2022-07-06 01:10:00|29803.1|29783.1|29794.7|29774.7|29803.2|29783.2|29794.1|29774.1|33
1657070100000|2022-07-06 01:15:00|29794.5|29774.5|29801.9|29781.9|29812.3|29783.4|29794.5|29774.5|30
1657070400000|2022-07-06 01:20:00|29803.6|29783.6|29808.3|29788.3|29809.1|29789.1|29803.1|29783.1|18
1657070700000|2022-07-06 01:25:00|29808.1|29788.1|29814.7|29794.7|29814.7|29794.7|29808|29788|18
1657071000000|2022-07-06 01:30:00|29814|29794|29813.6|29793.6|29814.4|29794.4|29813|29793|17
1657071300000|2022-07-06 01:35:00|29813.4|29793.4|29813.3|29793.3|29814.1|29794.1|29813.1|29793.1|9
1657071600000|2022-07-06 01:40:00|29813.8|29793.8|29813.8|29793.8|29813.8|29793.8|29813.3|29793.3|3
1657071900000|2022-07-06 01:45:00|29813.3|29793.3|29811.6|29791.6|29813.4|29793.4|29811.1|29791.1|12
1657072200000|2022-07-06 01:50:00|29807.8|29787.8|29800.1|29780.1|29807.8|29787.8|29799.6|29779.6|33
1657072500000|2022-07-06 01:55:00|29800.4|29780.4|29801.1|29781.1|29802.1|29782.1|29795.6|29775.6|31
1657072800000|2022-07-06 02:00:00|29801.6|29781.6|29793.5|29773.5|29801.6|29781.6|29792.5|29772.5|54
1657073100000|2022-07-06 02:05:00|29793|29773|29798.9|29778.9|29800|29778.9|29792|29764|51
1657073400000|2022-07-06 02:10:00|29799.1|29779.1|29794|29774|29800|29780|29794|29774|31
1657073700000|2022-07-06 02:15:00|29794.4|29774.4|29793.4|29773.4|29796.6|29776.6|29792.9|29772.9|23
1657074000000|2022-07-06 02:20:00|29792.9|29772.9|29794.4|29774.4|29796.6|29776.6|29792.9|29772.9|22
1657074300000|2022-07-06 02:25:00|29794.9|29774.9|29788.9|29768.9|29795.1|29775.1|29788.5|29768.5|28
1657074600000|2022-07-06 02:30:00|29789.1|29769.1|29784.4|29764.4|29789.1|29769.1|29778.5|29758.5|38
1657074900000|2022-07-06 02:35:00|29784.9|29764.9|29793.4|29773.4|29793.4|29773.4|29782.4|29762.4|68
1657075200000|2022-07-06 02:40:00|29793.5|29773.5|29798.5|29778.5|29801.1|29781.1|29793.5|29773.5|30
1657075500000|2022-07-06 02:45:00|29798.3|29778.3|29804.5|29784.5|29806.1|29786.1|29796.8|29776.8|25
1657075800000|2022-07-06 02:50:00|29804|29784|29812.5|29792.5|29812.5|29792.5|29804|29784|28
1657076100000|2022-07-06 02:55:00|29812.1|29792.1|29839.2|29819.2|29845.2|29825.2|29811.8|29791.8|97
1657076400000|2022-07-06 03:00:00|29839|29819|29818.4|29783.4|29846|29819.2|29811.3|29782.4|101
1657076700000|2022-07-06 03:05:00|29818.6|29783.6|29818|29783|29819|29791.7|29811.7|29783|9
1657077000000|2022-07-06 03:10:00|29818.5|29783.5|29817.5|29797.5|29824.3|29801.5|29813|29783.5|80
1657077300000|2022-07-06 03:15:00|29817.3|29797.3|29811.2|29791.2|29817.3|29797.3|29811.2|29791.2|28
1657077600000|2022-07-06 03:20:00|29818.6|29783.6|29811.1|29791.1|29818.7|29794.5|29811.1|29782.6|32
1657077900000|2022-07-06 03:25:00|29811.5|29791.5|29811.5|29791.5|29811.5|29791.5|29811.1|29791.1|7
1657078200000|2022-07-06 03:30:00|29820.6|29785.6|29811.5|29791.5|29820.6|29792.1|29811.4|29785.6|16
1657078500000|2022-07-06 03:35:00|29811.4|29791.4|29806.8|29786.8|29811.5|29791.5|29806.3|29786.3|20
1657078800000|2022-07-06 03:40:00|29807|29787|29801.1|29781.1|29807.2|29787.2|29801.1|29781.1|19
1657079100000|2022-07-06 03:45:00|29801.6|29781.6|29804.9|29784.9|29804.9|29784.9|29801.6|29781.6|6
1657079400000|2022-07-06 03:50:00|29805.4|29785.4|29811.1|29791.1|29811.1|29791.1|29804.9|29784.9|22
1657079700000|2022-07-06 03:55:00|29810.9|29790.9|29810|29790|29811.9|29791.9|29809.5|29789.5|26
1657080000000|2022-07-06 04:00:00|29818|29783|29813.4|29793.4|29818.6|29794.3|29811.6|29782.5|17
1657080300000|2022-07-06 04:05:00|29813.9|29793.9|29813.9|29793.9|29813.9|29793.9|29813.9|29793.9|1
1657080600000|2022-07-06 04:10:00|29813.4|29793.4|29813.5|29793.5|29816.4|29796.4|29809.5|29789.5|19
1657080900000|2022-07-06 04:15:00|29813|29793|29818|29798|29826|29798|29813|29788|18
1657081200000|2022-07-06 04:20:00|29818.5|29798.5|29828|29793|29828|29800.5|29818.5|29792.5|11
1657081500000|2022-07-06 04:25:00|29828.5|29793.5|29818.1|29798.1|29831|29803.1|29818.1|29793|19
1657081800000|2022-07-06 04:30:00|29818.2|29798.2|29815.5|29795.5|29819.1|29799.1|29813.5|29793.5|14
1657082100000|2022-07-06 04:35:00|29815.3|29795.3|29824.9|29804.9|29831.6|29804.9|29815.3|29795.3|16
1657082400000|2022-07-06 04:40:00|29818.9|29798.9|29818.9|29798.9|29820.1|29800.1|29818.9|29798.9|4
1657082700000|2022-07-06 04:45:00|29818.4|29798.4|29822.2|29802.2|29826.9|29806.9|29818.4|29798.4|29
1657083000000|2022-07-06 04:50:00|29823.7|29803.7|29825.4|29805.4|29829.1|29809.1|29823.4|29803.4|32
1657083300000|2022-07-06 04:55:00|29825.6|29805.6|29823.4|29803.4|29825.6|29805.6|29819.1|29799.1|27
1657083600000|2022-07-06 05:00:00|29822.9|29802.9|29818.4|29798.4|29823.9|29803.9|29818.4|29798.4|28
1657083900000|2022-07-06 05:05:00|29818.9|29798.9|29814.1|29794.1|29820.1|29800.1|29814.1|29794.1|11
1657084200000|2022-07-06 05:10:00|29815.6|29795.6|29817.1|29797.1|29821.1|29801.1|29814.8|29794.8|30
1657084500000|2022-07-06 05:15:00|29817.5|29797.5|29821.7|29801.7|29822.1|29802.1|29817.5|29797.5|25
1657084800000|2022-07-06 05:20:00|29821.5|29801.5|29824.1|29804.1|29826.1|29806.1|29821.5|29801.5|8
1657085100000|2022-07-06 05:25:00|29824.2|29804.2|29817.5|29797.5|29824.6|29804.6|29817.5|29797.5|23
1657085400000|2022-07-06 05:30:00|29818.1|29798.1|29825.6|29805.6|29826.5|29806.5|29818.1|29798.1|8
1657085700000|2022-07-06 05:35:00|29826|29806|29823.1|29803.1|29828.2|29808.2|29820.7|29800.7|43
1657086000000|2022-07-06 05:40:00|29824.5|29804.5|29819.7|29799.7|29824.5|29804.5|29819.7|29799.7|24
1657086300000|2022-07-06 05:45:00|29818.5|29798.5|29817.1|29797.1|29818.5|29798.5|29817.1|29797.1|3
1657086600000|2022-07-06 05:50:00|29819.5|29799.5|29818.5|29798.5|29822.1|29802.1|29818.2|29798.2|19
1657086900000|2022-07-06 05:55:00|29818.2|29798.2|29824.1|29804.1|29824.1|29804.1|29818.2|29798.2|18
1657087200000|2022-07-06 06:00:00|29823.8|29803.8|29815.5|29795.5|29824.5|29804.5|29815.1|29795.1|47
1657087500000|2022-07-06 06:05:00|29815.1|29795.1|29826|29806|29828|29808|29814.6|29794.6|74
1657087800000|2022-07-06 06:10:00|29826.5|29806.5|29814.9|29794.9|29826.5|29806.5|29812.4|29792.4|70
1657088100000|2022-07-06 06:15:00|29815.4|29795.4|29816|29796|29817.3|29797.3|29814.9|29794.9|44
1657088400000|2022-07-06 06:20:00|29814.7|29794.7|29804.4|29784.4|29814.7|29794.7|29802.5|29782.5|52
1657088700000|2022-07-06 06:25:00|29804.5|29784.5|29797.5|29777.5|29804.5|29784.5|29795.5|29775.5|62
1657089000000|2022-07-06 06:30:00|29797.4|29777.4|29796.5|29776.5|29803.9|29778.7|29792|29763.5|54
1657089300000|2022-07-06 06:35:00|29797|29777|29796.5|29776.5|29798.5|29778.5|29796.5|29776.5|35
1657089600000|2022-07-06 06:40:00|29796|29776|29791|29771|29796|29776|29787.5|29767.5|46
1657089900000|2022-07-06 06:45:00|29790.6|29770.6|29776.5|29756.5|29791.1|29771.1|29776.5|29756.5|50
1657090200000|2022-07-06 06:50:00|29780.1|29760.1|29780.1|29760.1|29782.5|29762.5|29776.5|29756.5|41
1657090500000|2022-07-06 06:55:00|29779.9|29759.9|29778.7|29758.7|29789.2|29760.5|29766.5|29746.5|69
1657090800000|2022-07-06 07:00:00|29778.5|29758.5|29784.2|29764.2|29788.7|29767.5|29778.1|29753.6|103
1657091100000|2022-07-06 07:05:00|29783.7|29763.7|29784.3|29764.3|29786.5|29766.5|29780.9|29760.9|61
1657091400000|2022-07-06 07:10:00|29783.3|29763.3|29786.9|29766.9|29786.9|29766.9|29781.1|29761.1|37
1657091700000|2022-07-06 07:15:00|29787.4|29767.4|29800.1|29780.1|29802.7|29782.7|29786.9|29766.9|27
1657092000000|2022-07-06 07:20:00|29797.5|29777.5|29791.5|29771.5|29797.5|29777.5|29788.7|29768.7|58
1657092300000|2022-07-06 07:25:00|29792.5|29772.5|29783.5|29763.5|29794|29773.1|29783.5|29756.7|22
1657092600000|2022-07-06 07:30:00|29783.1|29763.1|29783.9|29763.9|29786.4|29766.4|29781.9|29761.9|29
1657092900000|2022-07-06 07:35:00|29783.3|29763.3|29782.3|29762.3|29785.1|29765.1|29782.1|29762.1|27
1657093200000|2022-07-06 07:40:00|29782.5|29762.5|29787.5|29767.5|29787.5|29767.5|29782.3|29762.3|13
1657093500000|2022-07-06 07:45:00|29787.1|29767.1|29793.1|29773.1|29793.1|29773.1|29786.5|29766.5|18
1657093800000|2022-07-06 07:50:00|29793.5|29773.5|29797.5|29777.5|29797.5|29777.5|29792.5|29772.5|11
1657094100000|2022-07-06 07:55:00|29798.1|29778.1|29797.1|29777.1|29800|29780|29796.5|29776.5|13
1657094400000|2022-07-06 08:00:00|29796.9|29776.9|29804.6|29784.6|29807.5|29787.5|29794.6|29774.6|21
1657094700000|2022-07-06 08:05:00|29804.1|29784.1|29783.3|29763.3|29804.5|29784.5|29783.3|29763.3|41
1657095000000|2022-07-06 08:10:00|29785.4|29765.4|29789.1|29769.1|29789.1|29769.1|29782.7|29762.7|10
1657095300000|2022-07-06 08:15:00|29788.9|29768.9|29778.5|29758.5|29789.1|29769.1|29778.4|29758.4|39
1657095600000|2022-07-06 08:20:00|29778.4|29758.4|29779.3|29759.3|29779.3|29759.3|29775.5|29755.5|40
1657095900000|2022-07-06 08:25:00|29778.7|29758.7|29781.1|29761.1|29781.3|29761.3|29778.7|29758.7|15
1657096200000|2022-07-06 08:30:00|29780.4|29760.4|29774.1|29754.1|29780.9|29760.9|29772.1|29752.1|49
1657096500000|2022-07-06 08:35:00|29773.7|29753.7|29777.6|29757.6|29779.1|29759.1|29772.9|29752.9|58
1657096800000|2022-07-06 08:40:00|29772.5|29752.5|29784.1|29764.1|29789.9|29767.1|29772|29744.8|82
1657097100000|2022-07-06 08:45:00|29785.1|29765.1|29788.5|29768.5|29788.5|29768.5|29784.1|29764.1|84
1657097400000|2022-07-06 08:50:00|29789.1|29769.1|29805|29770|29808.2|29773.2|29788.5|29764.3|25
1657097700000|2022-07-06 08:55:00|29804|29769|29790.1|29770.1|29804|29770.1|29789.1|29759.6|22
1657098000000|2022-07-06 09:00:00|29789.7|29769.7|29794|29759|29796.6|29770.1|29789.1|29759|13
1657098300000|2022-07-06 09:05:00|29795|29760|29790.3|29770.3|29797.6|29773.1|29784.1|29757|22
1657098600000|2022-07-06 09:10:00|29792.7|29772.7|29805|29770|29805|29777.5|29785.1|29757.6|16
1657098900000|2022-07-06 09:15:00|29797.5|29777.5|29803.5|29783.5|29811|29784.1|29797.5|29776|6
1657099200000|2022-07-06 09:20:00|29810|29775|29792.5|29772.5|29810.4|29776.4|29792.1|29764.8|13
1657099500000|2022-07-06 09:25:00|29792.9|29772.9|29792.5|29772.5|29792.9|29772.9|29792.5|29772.5|2
1657099800000|2022-07-06 09:30:00|29791.9|29771.9|29806.4|29771.4|29807.5|29777.5|29791.4|29771.4|14
1657100100000|2022-07-06 09:35:00|29807|29772|29808|29773|29808|29773|29807|29772|2
1657100400000|2022-07-06 09:40:00|29807|29772|29808|29773|29808|29773|29807|29772|2
1657101900000|2022-07-06 10:05:00|29813|29778|29808.4|29773.4|29813|29778|29808.4|29773.4|2
1657102200000|2022-07-06 10:10:00|29812|29777|29799.5|29779.5|29814.6|29782.1|29799.5|29773.9|44
1657102500000|2022-07-06 10:15:00|29800.5|29780.5|29810.5|29775.5|29811.6|29781.1|29800.1|29774|9
1657102800000|2022-07-06 10:20:00|29811|29776|29814|29794|29815.7|29794|29803.5|29775.5|43
1657103100000|2022-07-06 10:25:00|29814.8|29794.8|29812.9|29777.9|29814.8|29794.8|29812.2|29777.2|11
1657103400000|2022-07-06 10:30:00|29813.2|29778.2|29812.9|29777.9|29813.2|29778.2|29812.4|29777.4|4
1657103700000|2022-07-06 10:35:00|29813.8|29778.8|29813.5|29778.5|29813.8|29778.8|29811.8|29776.8|55
1657104000000|2022-07-06 10:40:00|29813.7|29778.7|29816.7|29781.7|29816.7|29781.7|29813.7|29778.7|15
1657104300000|2022-07-06 10:45:00|29818.1|29783.1|29817.1|29782.1|29819.2|29792.2|29809.7|29782.1|49
1657104600000|2022-07-06 10:50:00|29817.6|29782.6|29819.2|29784.2|29819.2|29784.2|29816.6|29781.6|23
1657104900000|2022-07-06 10:55:00|29818.1|29783.1|29822.4|29787.4|29822.6|29787.6|29817.1|29782.1|20
1657105200000|2022-07-06 11:00:00|29822.6|29787.6|29819.1|29784.1|29825.1|29790.1|29819.1|29784.1|6
1657105500000|2022-07-06 11:05:00|29820.6|29785.6|29824.6|29789.6|29824.6|29794.2|29814.2|29785.6|9
1657105800000|2022-07-06 11:10:00|29824|29789|29824|29789|29824|29789|29824|29789|1
1657106100000|2022-07-06 11:15:00|29823.5|29788.5|29822.6|29787.6|29823.5|29788.5|29822.6|29787.6|2
1657107000000|2022-07-06 11:30:00|29823.2|29788.2|29822.6|29802.6|29823.2|29803|29819.1|29788.2|31
1657107300000|2022-07-06 11:35:00|29817.7|29797.7|29818|29798|29819|29799|29817.5|29797.5|18
1657107600000|2022-07-06 11:40:00|29817.6|29797.6|29818|29798|29818|29798|29817.6|29797.6|6
1657107900000|2022-07-06 11:45:00|29820.2|29800.2|29817.9|29797.9|29822.6|29802.6|29817.9|29797.9|12
1657108200000|2022-07-06 11:50:00|29818|29798|29820.5|29800.5|29823|29800.5|29817.5|29788|12
1657108500000|2022-07-06 11:55:00|29818.9|29798.9|29817.9|29797.9|29818.9|29798.9|29817.8|29797.8|12
1657108800000|2022-07-06 12:00:00|29815.9|29795.9|29812.9|29792.9|29823.5|29795.9|29812.9|29787.5|12
1657109100000|2022-07-06 12:05:00|29812.5|29792.5|29812.5|29792.5|29812.5|29792.5|29812.5|29792.5|1
1657109400000|2022-07-06 12:10:00|29816.6|29781.6|29816.5|29781.5|29816.6|29781.6|29816.5|29781.5|4
1657109700000|2022-07-06 12:15:00|29817|29782|29818.5|29783.5|29819.6|29792.5|29812|29782|15
1657110000000|2022-07-06 12:20:00|29817.5|29782.5|29813.5|29778.5|29818.5|29786.6|29806.6|29778.3|16
1657110600000|2022-07-06 12:30:00|29805.2|29785.2|29805.7|29785.7|29805.7|29785.7|29805.2|29785.2|2
1657110900000|2022-07-06 12:35:00|29805.9|29785.9|29795|29760|29811|29785.9|29795|29760|23
1657111200000|2022-07-06 12:40:00|29792|29757|29779.9|29744.9|29794.5|29759.5|29775.4|29744.8|27
1657111500000|2022-07-06 12:45:00|29780.4|29745.4|29772.4|29752.4|29780.4|29752.4|29767|29739|21
1657111800000|2022-07-06 12:50:00|29772.1|29752.1|29778.5|29743.5|29778.5|29752.4|29768|29739.4|23
1657112100000|2022-07-06 12:55:00|29778.9|29743.9|29763.5|29743.5|29779|29752.5|29763.5|29743.5|26
1657112400000|2022-07-06 13:00:00|29764|29744|29762|29742|29766|29744.2|29758.1|29730|15
1657112700000|2022-07-06 13:05:00|29761.5|29741.5|29758|29738|29769.5|29743.5|29756.5|29732|15
1657113000000|2022-07-06 13:10:00|29758.5|29738.5|29770|29735|29771|29740.5|29758|29729|33
1657113300000|2022-07-06 13:15:00|29769.5|29734.5|29769.5|29734.5|29769.5|29734.5|29769.5|29734.5|1
1657113600000|2022-07-06 13:20:00|29774.6|29739.6|29774.5|29739.5|29776|29741|29774.5|29739.5|14
1657113900000|2022-07-06 13:25:00|29775|29740|29771.5|29736.5|29776.5|29741.5|29769.5|29734.5|114
1657114200000|2022-07-06 13:30:00|29770.5|29735.5|29774.1|29739.1|29776|29741|29766.2|29731.2|251
1657114500000|2022-07-06 13:35:00|29774.6|29739.6|29779.5|29744.5|29779.5|29744.5|29772.5|29737.5|30
1657114800000|2022-07-06 13:40:00|29778.6|29743.6|29770.5|29735.5|29779.1|29744.1|29769|29734|74
1657115100000|2022-07-06 13:45:00|29771.1|29736.1|29781|29746|29782.3|29747.3|29770|29735|42
1657115400000|2022-07-06 13:50:00|29781.5|29746.5|29798.5|29763.5|29798.5|29763.5|29781.5|29746.5|14
1657115700000|2022-07-06 13:55:00|29798.4|29763.4|29781.5|29746.5|29798.4|29765|29780|29745|52
1657116000000|2022-07-06 14:00:00|29781|29746|29797.7|29762.7|29798.2|29764|29781|29746|67
1657116300000|2022-07-06 14:05:00|29798.2|29763.2|29789.5|29754.5|29798.2|29763.2|29781.5|29748|68
1657116600000|2022-07-06 14:10:00|29790|29755|29793.5|29758.5|29793.5|29758.5|29789|29754|40
1657116900000|2022-07-06 14:15:00|29794.4|29759.4|29795.2|29760.2|29805.4|29770.4|29786.7|29756.1|57
1657117200000|2022-07-06 14:20:00|29795.7|29760.7|29788|29753|29800.4|29765.4|29788|29753|44
1657117500000|2022-07-06 14:25:00|29787.5|29752.5|29786.2|29751.2|29789|29754|29786.2|29751.2|7
1657117800000|2022-07-06 14:30:00|29786.5|29751.5|29787.1|29752.1|29790.1|29755.1|29780.7|29745.7|28
1657118100000|2022-07-06 14:35:00|29786.5|29751.5|29788.9|29753.9|29794|29759|29785.9|29750.9|17
1657118400000|2022-07-06 14:40:00|29787.9|29752.9|29788.5|29753.5|29789|29754|29787.9|29752.9|27
1657118700000|2022-07-06 14:45:00|29789|29754|29788.7|29753.7|29789|29754|29786.9|29751.9|35
1657119000000|2022-07-06 14:50:00|29789.2|29754.2|29785.8|29750.8|29789.2|29754.2|29781.1|29746.1|27
1657119300000|2022-07-06 14:55:00|29785.3|29750.3|29775.1|29740.1|29787|29752|29775.1|29740.1|27
1657119600000|2022-07-06 15:00:00|29774.6|29739.6|29775|29740|29775.6|29740.6|29774.3|29739.3|13
1657119900000|2022-07-06 15:05:00|29775.6|29740.6|29789.5|29754.5|29792.3|29757.3|29775.6|29740.6|28
1657120200000|2022-07-06 15:10:00|29790.1|29755.1|29788.9|29753.9|29790.6|29755.6|29788.9|29753.9|21
1657120500000|2022-07-06 15:15:00|29789.9|29754.9|29787.9|29752.9|29789.9|29754.9|29787.9|29752.9|13
1657120800000|2022-07-06 15:20:00|29789.9|29754.9|29790.7|29755.7|29791.3|29756.3|29789.9|29754.9|16
1657121100000|2022-07-06 15:25:00|29790.8|29755.8|29790.8|29755.8|29790.8|29755.8|29790.6|29755.6|3
1657121400000|2022-07-06 15:30:00|29793.9|29758.9|29795.5|29760.5|29801.6|29768.7|29788.7|29755|44
1657121700000|2022-07-06 15:35:00|29795|29760|29797.8|29762.8|29801.6|29766.6|29794.5|29759.5|27
1657122000000|2022-07-06 15:40:00|29797.7|29762.7|29797.8|29762.8|29797.8|29762.8|29797.7|29762.7|2
1657122300000|2022-07-06 15:45:00|29797.9|29762.9|29797.9|29762.9|29798.8|29763.8|29797.9|29762.9|3
1657122600000|2022-07-06 15:50:00|29798|29763|29798.4|29763.4|29799.3|29764.3|29798|29763|4
1657122900000|2022-07-06 15:55:00|29797.9|29762.9|29797.9|29762.9|29798.8|29763.8|29797.9|29762.9|5
1657123200000|2022-07-06 16:00:00|29797.4|29762.4|29797.5|29762.5|29797.5|29762.5|29796.9|29761.9|8
1657123500000|2022-07-06 16:05:00|29797.4|29762.4|29797.5|29762.5|29797.9|29762.9|29796.9|29761.9|8
1657123800000|2022-07-06 16:10:00|29798|29763|29794|29759|29798|29764.5|29784.5|29755.5|11
1657124100000|2022-07-06 16:15:00|29792.7|29757.7|29800.9|29765.9|29800.9|29765.9|29789.6|29754.6|28
1657124400000|2022-07-06 16:20:00|29804.6|29769.6|29805.1|29770.1|29809.5|29774.5|29802.5|29767.5|38
1657124700000|2022-07-06 16:25:00|29804.5|29769.5|29805.1|29770.1|29805.1|29770.1|29804.5|29769.5|6
1657125000000|2022-07-06 16:30:00|29805.6|29770.6|29794.8|29759.8|29806.5|29771.5|29794.8|29759.8|28
1657125300000|2022-07-06 16:35:00|29794.3|29759.3|29793.2|29758.2|29794.5|29764|29784|29757.3|9
1657125600000|2022-07-06 16:40:00|29794.1|29759.1|29793.7|29758.7|29799.2|29764.2|29793.7|29758.7|17
1657125900000|2022-07-06 16:45:00|29794.6|29759.6|29805.6|29770.6|29809.2|29774.2|29794.2|29759.2|22
1657126200000|2022-07-06 16:50:00|29808.2|29773.2|29809.2|29774.2|29809.2|29774.2|29808.2|29773.2|3
1657126500000|2022-07-06 16:55:00|29808.2|29773.2|29805.6|29770.6|29808.2|29773.2|29805.4|29770.4|5
1657126800000|2022-07-06 17:00:00|29806.2|29771.2|29806.2|29771.2|29806.6|29771.6|29806.2|29771.2|3
1657127100000|2022-07-06 17:05:00|29805.6|29770.6|29802.5|29767.5|29805.6|29770.6|29802.5|29767.5|3
1657127400000|2022-07-06 17:10:00|29810.1|29775.1|29802.1|29767.1|29812|29777|29790.1|29755.1|39
1657127700000|2022-07-06 17:15:00|29803.9|29768.9|29811|29776|29812.8|29777.8|29803.9|29768.9|25
1657128000000|2022-07-06 17:20:00|29810.5|29775.5|29810.5|29775.5|29810.5|29775.5|29810.3|29775.3|3
1657128300000|2022-07-06 17:25:00|29811|29776|29813.5|29778.5|29813.5|29778.5|29811|29776|9
1657128900000|2022-07-06 17:35:00|29812.5|29777.5|29811|29776|29813.5|29778.5|29807.8|29772.8|17
1657129200000|2022-07-06 17:40:00|29811.5|29776.5|29814.1|29779.1|29814.1|29779.1|29811|29776|7
1657129500000|2022-07-06 17:45:00|29813.6|29778.6|29813.5|29778.5|29813.6|29778.6|29813.1|29778.1|3
1657130100000|2022-07-06 17:55:00|29813.1|29778.1|29810.1|29768.1|29813.5|29778.1|29803|29763.3|27
1657130400000|2022-07-06 18:00:00|29809.9|29768.2|29806|29771|29816.5|29774.5|29799.2|29764.2|60
1657130700000|2022-07-06 18:05:00|29806.5|29771.5|29809|29774|29810|29775|29800.9|29765.9|67
1657131000000|2022-07-06 18:10:00|29808.9|29773.9|29811.5|29776.5|29811.5|29776.5|29808.9|29773.9|17
1657131300000|2022-07-06 18:15:00|29812.5|29777.5|29817|29782|29820|29785|29812.5|29777.5|21
1657131900000|2022-07-06 18:25:00|29816|29781|29812|29777|29816|29781|29810.9|29775.9|5
1657132500000|2022-07-06 18:35:00|29811.6|29776.6|29811.6|29776.6|29811.6|29776.6|29811|29776|3
1657132800000|2022-07-06 18:40:00|29812|29777|29812.2|29777.2|29812.2|29777.2|29812|29777|2
1657133100000|2022-07-06 18:45:00|29812|29777|29812.2|29777.2|29812.2|29777.2|29812|29777|4
1657133700000|2022-07-06 18:55:00|29811.7|29776.7|29811|29776|29811.7|29777.5|29797.5|29766|23
1657153800000|2022-07-07 00:30:00|29816|29774|29816|29774|29816|29774|29816|29774|1
1657154400000|2022-07-07 00:40:00|29813.7|29771.7|29809|29767|29813.7|29771.7|29803.5|29761.5|9
1657154700000|2022-07-07 00:45:00|29806|29764|29796|29754|29806|29764|29793.5|29751.5|12
1657155000000|2022-07-07 00:50:00|29796.2|29754.2|29796|29754|29796.2|29754.2|29796|29754|2
1657155300000|2022-07-07 00:55:00|29792.5|29757.5|29792.5|29757.5|29792.5|29757.5|29792.5|29757.5|1
1657155600000|2022-07-07 01:00:00|29790.5|29755.5|29802.2|29767.2|29802.2|29767.2|29790.5|29755.5|9
1657155900000|2022-07-07 01:05:00|29805|29770|29806|29771|29806|29771|29804.5|29769.5|4
1657156200000|2022-07-07 01:10:00|29798|29763|29788.7|29753.7|29798.4|29763.4|29786|29751|18
1657156500000|2022-07-07 01:15:00|29789|29754|29777.5|29757.5|29790|29766.1|29776.5|29748.6|41
1657156800000|2022-07-07 01:20:00|29777.9|29757.9|29779.5|29759.5|29784.1|29764.1|29777.1|29757.1|55
1657157100000|2022-07-07 01:25:00|29779|29759|29783.1|29763.1|29785.7|29765.7|29778.9|29758.9|38
1657157400000|2022-07-07 01:30:00|29783.5|29763.5|29776.1|29756.1|29784.5|29764.5|29775.6|29755.6|43
1657157700000|2022-07-07 01:35:00|29776.6|29756.6|29782.1|29762.1|29784.8|29764.8|29776.1|29756.1|47
1657158000000|2022-07-07 01:40:00|29782.6|29762.6|29792.5|29772.5|29794.4|29774.4|29780.8|29760.8|54
1657158300000|2022-07-07 01:45:00|29793.4|29773.4|29806.9|29786.9|29808.6|29788.6|29793.4|29773.4|62
1657158600000|2022-07-07 01:50:00|29806.7|29786.7|29818|29798|29818|29798|29806.7|29786.7|61
1657158900000|2022-07-07 01:55:00|29817.2|29797.2|29811.5|29791.5|29817.5|29797.5|29811.5|29791.5|23
1657159200000|2022-07-07 02:00:00|29808.1|29788.1|29808.1|29788.1|29811.7|29791.7|29806.5|29786.5|40
1657159500000|2022-07-07 02:05:00|29806.5|29786.5|29790.5|29770.5|29806.5|29786.5|29789|29762|47
1657159800000|2022-07-07 02:10:00|29790|29770|29797.1|29777.1|29805|29778.5|29788.5|29759.5|52
1657160100000|2022-07-07 02:15:00|29797.5|29777.5|29791.5|29771.5|29807.8|29787.8|29791.5|29771.5|50
1657160400000|2022-07-07 02:20:00|29792.5|29772.5|29790.3|29770.3|29792.5|29772.5|29786.5|29766.5|43
1657160700000|2022-07-07 02:25:00|29790.2|29770.2|29788.5|29768.5|29791.5|29771.5|29786.5|29766.5|24
1657161000000|2022-07-07 02:30:00|29787.5|29767.5|29767.8|29747.8|29787.5|29767.5|29767.5|29747.5|49
1657161300000|2022-07-07 02:35:00|29767.9|29747.9|29770.1|29750.1|29775.9|29755.9|29767.9|29747.9|41
1657161600000|2022-07-07 02:40:00|29769.5|29749.5|29776.5|29756.5|29783.1|29763.1|29769.5|29749.5|25
1657161900000|2022-07-07 02:45:00|29775.5|29755.5|29772.7|29752.7|29775.5|29755.5|29767|29747|44
1657162200000|2022-07-07 02:50:00|29773.2|29753.2|29780.9|29760.9|29782.2|29762.2|29772.7|29752.7|37
1657162500000|2022-07-07 02:55:00|29780.5|29760.5|29777.1|29757.1|29781.5|29761.5|29771.9|29751.9|41
1657162800000|2022-07-07 03:00:00|29777.3|29757.3|29772.1|29752.1|29777.5|29757.5|29772.1|29752.1|21
1657163100000|2022-07-07 03:05:00|29771.5|29751.5|29774.6|29754.6|29785.1|29758.9|29771.5|29749.5|53
1657163400000|2022-07-07 03:10:00|29774.4|29754.4|29773.4|29753.4|29781.5|29761.5|29772.9|29752.9|43
1657163700000|2022-07-07 03:15:00|29773.5|29753.5|29762.6|29742.6|29774.3|29754.3|29762.6|29742.6|18
1657164000000|2022-07-07 03:20:00|29763.1|29743.1|29762.5|29742.5|29766.5|29746.5|29755.1|29735.1|43
1657164300000|2022-07-07 03:25:00|29764|29744|29764.5|29744.5|29765.1|29745.1|29756.1|29736.1|26
1657164600000|2022-07-07 03:30:00|29766.5|29746.5|29776.5|29756.5|29777.9|29757.9|29766.1|29746.1|51
1657164900000|2022-07-07 03:35:00|29777.1|29757.1|29766.7|29746.7|29781.9|29761.9|29766.7|29746.7|50
1657165200000|2022-07-07 03:40:00|29764.4|29744.4|29757.1|29737.1|29764.9|29744.9|29752.1|29732.1|43
1657165500000|2022-07-07 03:45:00|29756.9|29736.9|29758.8|29738.8|29759.3|29739.3|29756.5|29736.5|11
1657165800000|2022-07-07 03:50:00|29759.3|29739.3|29759|29739|29759.3|29739.3|29758.6|29738.6|5
1657166100000|2022-07-07 03:55:00|29766|29731|29764|29744|29766.5|29744|29759|29730.5|11
1657166400000|2022-07-07 04:00:00|29763.5|29743.5|29765.4|29745.4|29765.4|29745.4|29762|29742|23
1657166700000|2022-07-07 04:05:00|29765.5|29745.5|29764.9|29744.9|29765.5|29745.5|29764.9|29744.9|3
1657167000000|2022-07-07 04:10:00|29765.5|29745.5|29765.5|29745.5|29769.1|29749.1|29765.4|29745.4|16
1657167300000|2022-07-07 04:15:00|29766.1|29746.1|29771.1|29751.1|29771.1|29751.1|29766.1|29746.1|4
1657167600000|2022-07-07 04:20:00|29770.9|29750.9|29786.4|29751.4|29787|29752.6|29769.5|29749.5|16
1657167900000|2022-07-07 04:25:00|29773.4|29753.4|29782.6|29747.6|29782.6|29760.3|29771.1|29747.6|9
1657168200000|2022-07-07 04:30:00|29781.5|29746.5|29781.5|29746.5|29781.5|29746.5|29781.5|29746.5|1
1657168500000|2022-07-07 04:35:00|29777.1|29757.1|29780.1|29760.1|29780.1|29760.1|29777.1|29757.1|3
1657168800000|2022-07-07 04:40:00|29781.5|29761.5|29780.4|29760.4|29782.1|29762.1|29780.4|29760.4|12
1657169100000|2022-07-07 04:45:00|29779.4|29759.4|29779.5|29759.5|29787|29760.1|29778.9|29751.6|8
1657169700000|2022-07-07 04:55:00|29781.1|29761.1|29776.5|29756.5|29781.1|29761.1|29776.5|29756.5|3
1657170000000|2022-07-07 05:00:00|29775.5|29755.5|29777.1|29757.1|29781.5|29761.5|29774.5|29754.5|11
1657170300000|2022-07-07 05:05:00|29780.1|29760.1|29783.1|29763.1|29783.5|29763.5|29778.5|29758.5|21
1657170600000|2022-07-07 05:10:00|29783.5|29763.5|29770.5|29750.5|29783.5|29763.5|29769.7|29749.7|22
1657171200000|2022-07-07 05:20:00|29767.5|29747.5|29757.7|29737.7|29767.5|29747.5|29757.7|29737.7|10
1657171500000|2022-07-07 05:25:00|29758.1|29738.1|29753.5|29733.5|29760.1|29740.1|29752.7|29732.7|37
1657171800000|2022-07-07 05:30:00|29753.1|29733.1|29754.1|29734.1|29755.5|29735.5|29746.5|29726.5|36
1657172100000|2022-07-07 05:35:00|29754.7|29734.7|29755.1|29735.1|29755.9|29735.9|29752.5|29732.5|14
1657172400000|2022-07-07 05:40:00|29757.1|29737.1|29767.1|29747.1|29767.1|29747.1|29757.1|29737.1|16
1657172700000|2022-07-07 05:45:00|29765.7|29745.7|29763.7|29728.7|29775|29748.1|29762.4|29728.7|22
1657173000000|2022-07-07 05:50:00|29763.6|29728.6|29738|29703|29763.6|29733.1|29725.2|29703|52
1657173300000|2022-07-07 05:55:00|29731.3|29711.3|29719.5|29699.5|29731.3|29711.3|29719.5|29699.5|10
1657173600000|2022-07-07 06:00:00|29719.3|29699.3|29732.4|29712.4|29734|29713|29716.1|29691.5|135
1657173900000|2022-07-07 06:05:00|29731.9|29711.9|29738.3|29718.3|29739.5|29719.5|29730.3|29710.3|38
1657174200000|2022-07-07 06:10:00|29738.2|29718.2|29736.1|29716.1|29742.3|29722.3|29735.3|29715.3|62
1657174500000|2022-07-07 06:15:00|29735.5|29715.5|29729.4|29709.4|29741.2|29716.2|29728.4|29705.7|84
1657174800000|2022-07-07 06:20:00|29729.9|29709.9|29734.9|29714.9|29736.2|29716.2|29729.4|29709.4|60
1657175100000|2022-07-07 06:25:00|29734.4|29714.4|29735|29715|29738.2|29718.2|29733.4|29713.4|39
1657175400000|2022-07-07 06:30:00|29734.6|29714.6|29733.9|29713.9|29734.7|29714.7|29733.7|29713.7|9
1657176000000|2022-07-07 06:40:00|29734.4|29714.4|29738.5|29718.5|29738.5|29718.5|29734.4|29714.4|32
1657176300000|2022-07-07 06:45:00|29738.7|29718.7|29759|29739|29759|29739|29738.7|29718.7|27
1657176600000|2022-07-07 06:50:00|29758.5|29738.5|29793|29773|29794|29774|29758|29738|36
1657176900000|2022-07-07 06:55:00|29792.5|29772.5|29778.1|29758.1|29803.1|29776|29778.1|29752|106
1657177200000|2022-07-07 07:00:00|29777.9|29757.9|29772.3|29752.3|29784.9|29764.9|29772.3|29752.3|83
1657177500000|2022-07-07 07:05:00|29771.2|29751.2|29773.5|29753.5|29773.5|29753.5|29766.3|29746.3|17
1657177800000|2022-07-07 07:10:00|29772.5|29752.5|29770.5|29750.5|29774.1|29754.1|29767.1|29747.1|81
1657178100000|2022-07-07 07:15:00|29771|29751|29783|29748|29783|29756.4|29770.1|29747.4|87
1657178400000|2022-07-07 07:20:00|29782.6|29747.6|29768.6|29748.6|29783|29754.2|29768.6|29747.4|26
1657178700000|2022-07-07 07:25:00|29768.1|29748.1|29772.8|29752.8|29772.8|29752.8|29766.9|29746.9|32
1657179000000|2022-07-07 07:30:00|29772.5|29752.5|29765.1|29745.1|29772.5|29752.5|29763.1|29743.1|22
1657179300000|2022-07-07 07:35:00|29767.5|29747.5|29767.7|29747.7|29767.7|29747.7|29762.7|29742.7|21
1657179600000|2022-07-07 07:40:00|29771.1|29751.1|29770.5|29750.5|29771.1|29751.1|29767.9|29747.9|13
1657179900000|2022-07-07 07:45:00|29770.3|29750.3|29766.9|29746.9|29770.5|29750.5|29766.5|29746.5|23
1657180200000|2022-07-07 07:50:00|29766.4|29746.4|29764.5|29744.5|29766.9|29746.9|29764.2|29744.2|23
1657180500000|2022-07-07 07:55:00|29765.1|29745.1|29765.5|29745.5|29767.5|29747.5|29765.1|29745.1|24
1657180800000|2022-07-07 08:00:00|29767.1|29747.1|29765.1|29745.1|29770.8|29750.8|29765.1|29745.1|14
1657181100000|2022-07-07 08:05:00|29765.4|29745.4|29764.1|29744.1|29767.7|29747.7|29762.9|29742.9|49
1657181400000|2022-07-07 08:10:00|29763.9|29743.9|29764.5|29744.5|29765.5|29745.5|29762.9|29742.9|62
1657181700000|2022-07-07 08:15:00|29764.1|29744.1|29768.6|29733.6|29769|29745.5|29760.1|29732.7|21
1657182000000|2022-07-07 08:20:00|29769|29734|29765|29730|29769.6|29739.5|29759.5|29729|11
1657182300000|2022-07-07 08:25:00|29758.1|29738.1|29767|29732|29767.6|29738.1|29757.5|29732|5
1657182600000|2022-07-07 08:30:00|29769.2|29734.2|29753|29733|29771.2|29740.1|29752|29729.5|31
1657182900000|2022-07-07 08:35:00|29752.6|29732.6|29768|29748|29774.6|29748|29752.6|29732.6|38
1657183200000|2022-07-07 08:40:00|29768.1|29748.1|29761|29741|29772|29751.6|29760.5|29735.2|41
1657183500000|2022-07-07 08:45:00|29760.5|29740.5|29761.8|29741.8|29761.8|29741.8|29760.5|29740.5|38
1657183800000|2022-07-07 08:50:00|29763.3|29743.3|29766.4|29731.4|29766.4|29744.5|29755.5|29731.4|36
1657184100000|2022-07-07 08:55:00|29766|29731|29758|29738|29769|29741.5|29756.6|29730.9|26
1657184400000|2022-07-07 09:00:00|29767.6|29732.6|29752.5|29732.5|29768.1|29737|29744.5|29709.5|78
1657184700000|2022-07-07 09:05:00|29753.8|29733.8|29763|29728|29776|29741|29753.8|29728|41
1657185000000|2022-07-07 09:10:00|29762.8|29727.8|29752.4|29732.4|29762.8|29732.5|29752.1|29721.5|19
1657185300000|2022-07-07 09:15:00|29752.5|29732.5|29760|29725|29760|29736.1|29751.4|29724.5|24
1657185600000|2022-07-07 09:20:00|29759.6|29724.6|29760|29725|29760.5|29731.5|29751.1|29724.5|20
1657185900000|2022-07-07 09:25:00|29751.1|29731.1|29762|29727|29762.5|29731.1|29751.1|29724.9|11
1657186200000|2022-07-07 09:30:00|29761.5|29726.5|29761.5|29726.5|29761.5|29726.5|29761.5|29726.5|1
1657186500000|2022-07-07 09:35:00|29758|29723|29754.7|29719.7|29758|29723|29754.7|29719.7|2
1657186800000|2022-07-07 09:40:00|29756.1|29721.1|29749.1|29714.1|29756.7|29721.7|29742.5|29707.5|29
1657187100000|2022-07-07 09:45:00|29747.7|29712.7|29738.1|29718.1|29752|29718.2|29734.2|29706.5|72
1657187400000|2022-07-07 09:50:00|29738.2|29718.2|29739.1|29719.1|29740.4|29720.4|29738.2|29718.2|21
1657187700000|2022-07-07 09:55:00|29738.5|29718.5|29756|29721|29756|29722.1|29738.5|29718.5|7
1657188000000|2022-07-07 10:00:00|29756.5|29721.5|29756|29721|29756.5|29721.5|29755.5|29720.5|3
1657188300000|2022-07-07 10:05:00|29755.5|29720.5|29756|29721|29756.5|29721.5|29755.5|29720.5|11
1657188900000|2022-07-07 10:15:00|29753|29718|29755.5|29720.5|29755.5|29720.5|29752.5|29717.5|6
1657189200000|2022-07-07 10:20:00|29755|29720|29755.5|29720.5|29755.5|29720.5|29755|29720|4
1657189500000|2022-07-07 10:25:00|29758.5|29723.5|29748.1|29728.1|29758.5|29728.1|29748|29719.9|16
1657189800000|2022-07-07 10:30:00|29747.9|29727.9|29748.1|29728.1|29748.1|29728.1|29747.9|29727.9|16
1657190100000|2022-07-07 10:35:00|29752.1|29732.1|29753.1|29733.1|29753.1|29733.1|29752.1|29732.1|8
1657190400000|2022-07-07 10:40:00|29755|29735|29760.5|29725.5|29763.5|29735|29755|29725.5|9
1657190700000|2022-07-07 10:45:00|29758.5|29723.5|29756|29721|29759.7|29724.7|29756|29721|5
1657191300000|2022-07-07 10:55:00|29753.5|29718.5|29752|29717|29753.7|29728.5|29747|29717|11
1657191600000|2022-07-07 11:00:00|29752.5|29717.5|29753|29718|29754|29719|29752.5|29717.5|4
1657191900000|2022-07-07 11:05:00|29753.5|29718.5|29754|29719|29754|29719|29753.5|29718.5|2
1657192200000|2022-07-07 11:10:00|29753.9|29718.9|29754|29719|29754.5|29727.5|29747.5|29718|30
1657192500000|2022-07-07 11:15:00|29753.5|29718.5|29771.3|29736.3|29773|29738.1|29753.5|29718.5|23
1657193100000|2022-07-07 11:25:00|29773|29738|29773|29738|29773|29738|29773|29738|1
1657193400000|2022-07-07 11:30:00|29773.1|29738.1|29773|29738|29773.3|29738.3|29773|29738|3
1657193700000|2022-07-07 11:35:00|29775.2|29740.2|29773|29738|29775.2|29740.2|29770|29735|4
1657194300000|2022-07-07 11:45:00|29778|29743|29773|29738|29778|29743|29773|29738|2
1657194900000|2022-07-07 11:55:00|29770|29735|29773|29738|29773|29738|29770|29735|4
1657195200000|2022-07-07 12:00:00|29775|29740|29770.5|29735.5|29776|29741|29770.5|29735.5|8
1657195500000|2022-07-07 12:05:00|29771|29736|29770.5|29735.5|29771|29736|29770.5|29735.5|2
1657195800000|2022-07-07 12:10:00|29763.5|29728.5|29756|29721|29763.5|29728.5|29755.9|29720.9|14
1657196100000|2022-07-07 12:15:00|29755.6|29720.6|29756|29721|29757.5|29722.5|29755.5|29720.5|8
1657196400000|2022-07-07 12:20:00|29749.9|29714.9|29749.9|29714.9|29751.5|29716.5|29749.9|29714.9|3
1657196700000|2022-07-07 12:25:00|29750|29715|29743|29708|29761|29727.6|29736.1|29708|45
1657197000000|2022-07-07 12:30:00|29742.5|29707.5|29750|29715|29752.7|29726.7|29732.9|29705.1|39
1657197300000|2022-07-07 12:35:00|29750.4|29715.4|29752.4|29732.4|29755|29732.5|29747.4|29715.4|28
1657197600000|2022-07-07 12:40:00|29752.5|29732.5|29748.1|29728.1|29758.7|29732.5|29748.1|29722.7|22
1657197900000|2022-07-07 12:45:00|29742|29722|29749.4|29714.4|29752.5|29722|29737.6|29708.7|18
1657198200000|2022-07-07 12:50:00|29749|29714|29752.5|29717.5|29752.5|29717.5|29748|29713|6
1657198500000|2022-07-07 12:55:00|29752.4|29732.4|29770|29735|29771.4|29738.4|29752.4|29725.5|29
1657198800000|2022-07-07 13:00:00|29770.6|29735.6|29765.6|29730.6|29774|29745.4|29763.1|29730.2|19
1657199100000|2022-07-07 13:05:00|29765.5|29730.5|29765.5|29730.5|29771.5|29736.5|29765.5|29730.5|32
1657199400000|2022-07-07 13:10:00|29763.5|29728.5|29761|29726|29774.5|29739.5|29759.9|29724.9|32
1657199700000|2022-07-07 13:15:00|29760.5|29725.5|29752|29732|29761|29732|29747.4|29723.7|9
1657200000000|2022-07-07 13:20:00|29759|29724|29760.5|29725.5|29761.5|29726.5|29758.5|29723.5|11
1657200300000|2022-07-07 13:25:00|29761|29726|29765.9|29730.9|29774.5|29743|29760.5|29725.5|31
1657200600000|2022-07-07 13:30:00|29765.6|29730.6|29754.5|29719.5|29773.6|29738.6|29751|29719.5|41
1657200900000|2022-07-07 13:35:00|29754.9|29719.9|29746.8|29711.8|29754.9|29719.9|29745.8|29710.8|53
1657201200000|2022-07-07 13:40:00|29746.6|29711.6|29741.8|29706.8|29747.3|29712.3|29741.8|29706.8|25
1657201500000|2022-07-07 13:45:00|29743.3|29708.3|29741.8|29706.8|29743.3|29708.3|29741.8|29706.8|4
1657201800000|2022-07-07 13:50:00|29741.6|29706.6|29741.6|29706.6|29742.1|29707.1|29739.5|29704.5|11
1657202100000|2022-07-07 13:55:00|29741.3|29706.3|29740.6|29705.6|29742|29707|29739|29704|9
1657202400000|2022-07-07 14:00:00|29742|29707|29741.8|29706.8|29742|29707|29739|29704|13
1657202700000|2022-07-07 14:05:00|29742|29707|29744.7|29709.7|29745|29710|29742|29707|12
1657203000000|2022-07-07 14:10:00|29744.5|29709.5|29744.6|29709.6|29744.6|29709.6|29744.1|29709.1|4
1657203300000|2022-07-07 14:15:00|29744.3|29709.3|29744.3|29709.3|29746.1|29711.1|29744|29709|12
1657203600000|2022-07-07 14:20:00|29744.8|29709.8|29745|29710|29745.6|29710.6|29744.5|29709.5|10
1657203900000|2022-07-07 14:25:00|29744.6|29709.6|29744.6|29709.6|29745|29710|29744.6|29709.6|3
1657204200000|2022-07-07 14:30:00|29745.6|29710.6|29744.6|29709.6|29746|29711|29744.6|29709.6|7
1657204500000|2022-07-07 14:35:00|29744|29709|29744.6|29709.6|29744.6|29709.6|29743|29708|5
1657204800000|2022-07-07 14:40:00|29743.6|29708.6|29743.6|29708.6|29743.6|29708.6|29743.6|29708.6|1
1657205100000|2022-07-07 14:45:00|29744.6|29709.6|29741.4|29706.4|29744.6|29709.6|29735|29700|19
1657205400000|2022-07-07 14:50:00|29740.8|29705.8|29740.8|29705.8|29741.4|29706.4|29739.4|29704.4|16
1657205700000|2022-07-07 14:55:00|29739.4|29704.4|29738.8|29703.8|29740.8|29705.8|29738.8|29703.8|11
1657206000000|2022-07-07 15:00:00|29738.6|29703.6|29741.6|29706.6|29744.4|29709.4|29737.6|29702.6|17
1657206300000|2022-07-07 15:05:00|29741.1|29706.1|29741.6|29706.6|29744.6|29709.6|29741.1|29706.1|8
1657206900000|2022-07-07 15:15:00|29741.1|29706.1|29741.6|29706.6|29742|29707|29741.1|29706.1|4
1657207200000|2022-07-07 15:20:00|29741.1|29706.1|29741.6|29706.6|29741.6|29706.6|29741.1|29706.1|2
1657207500000|2022-07-07 15:25:00|29742.1|29707.1|29741|29706|29743.5|29708.5|29738.6|29703.6|20
1657207800000|2022-07-07 15:30:00|29741.5|29706.5|29741.5|29706.5|29741.5|29706.5|29741.5|29706.5|1
1657208400000|2022-07-07 15:40:00|29741.7|29706.7|29744.5|29709.5|29744.5|29709.5|29741.5|29706.5|26
1657208700000|2022-07-07 15:45:00|29744|29709|29745.5|29710.5|29751.6|29718|29738|29707|36
1657209000000|2022-07-07 15:50:00|29746|29711|29745|29710|29747.6|29712.6|29744|29709|24
1657209300000|2022-07-07 15:55:00|29745.1|29710.1|29745.1|29710.1|29745.5|29710.5|29744.5|29709.5|9
1657209600000|2022-07-07 16:00:00|29744.6|29709.6|29745|29710|29745.1|29710.1|29744.5|29709.5|5
1657209900000|2022-07-07 16:05:00|29745.1|29710.1|29742.1|29707.1|29745.1|29710.1|29742.1|29707.1|12
1657210200000|2022-07-07 16:10:00|29741.6|29706.6|29740.3|29705.3|29741.6|29706.6|29740.3|29705.3|2
1657210500000|2022-07-07 16:15:00|29739|29704|29737.6|29702.6|29739|29704|29735.1|29700.1|8
1657210800000|2022-07-07 16:20:00|29738.6|29703.6|29741.4|29706.4|29743.5|29708.5|29738.6|29703.6|10
1657211100000|2022-07-07 16:25:00|29740.2|29705.2|29737.4|29702.4|29740.2|29705.2|29734.7|29699.7|11
1657211400000|2022-07-07 16:30:00|29737.8|29702.8|29737.3|29702.3|29738.2|29703.2|29737.3|29702.3|11
1657211700000|2022-07-07 16:35:00|29737.5|29702.5|29737|29702|29737.5|29702.5|29737|29702|8
1657212000000|2022-07-07 16:40:00|29737.3|29702.3|29737|29702|29737.3|29702.3|29737|29702|3
1657212300000|2022-07-07 16:45:00|29735.5|29700.5|29727.7|29692.7|29735.5|29700.5|29725|29690|19
1657212600000|2022-07-07 16:50:00|29727.2|29692.2|29734.6|29699.6|29734.8|29699.8|29725.6|29690.6|28
1657212900000|2022-07-07 16:55:00|29737.6|29702.6|29735.9|29700.9|29737.6|29702.6|29735.9|29700.9|3
1657213200000|2022-07-07 17:00:00|29736|29701|29737|29702|29737|29702|29736|29701|14
1657213500000|2022-07-07 17:05:00|29737.5|29702.5|29736.5|29701.5|29737.5|29702.5|29735.2|29700.2|38
1657213800000|2022-07-07 17:10:00|29736|29701|29731|29696|29736|29701|29729.6|29694.6|6
1657214100000|2022-07-07 17:15:00|29731.6|29696.6|29734.6|29699.6|29734.8|29699.8|29731.6|29696.6|10
1657214400000|2022-07-07 17:20:00|29735|29700|29737|29702|29737|29702|29734.1|29699.1|25
1657214700000|2022-07-07 17:25:00|29737.5|29702.5|29737|29702|29737.5|29702.5|29737|29702|2
1657215300000|2022-07-07 17:35:00|29736.5|29701.5|29736|29701|29736.5|29701.5|29735.5|29700.5|9
1657215600000|2022-07-07 17:40:00|29735.9|29700.9|29736|29701|29736|29701|29735.5|29700.5|12
1657215900000|2022-07-07 17:45:00|29735.9|29700.9|29736.5|29701.5|29737|29702|29735.5|29700.5|20
1657216200000|2022-07-07 17:50:00|29736|29701|29736.5|29701.5|29737|29702|29736|29701|11
1657216500000|2022-07-07 17:55:00|29736|29701|29730.5|29695.5|29736.5|29701.5|29728.7|29693.7|12
1657216800000|2022-07-07 18:00:00|29730.4|29695.4|29727.2|29692.2|29730.4|29695.4|29726.5|29691.5|11
1657217400000|2022-07-07 18:10:00|29727|29692|29726.7|29691.7|29727|29692|29726.7|29691.7|2
1657217700000|2022-07-07 18:15:00|29726.2|29691.2|29726.6|29691.6|29728|29693|29725.5|29690.5|24
1657218000000|2022-07-07 18:20:00|29726|29691|29726|29691|29726.5|29691.5|29725|29690|9
1657218300000|2022-07-07 18:25:00|29725.5|29690.5|29725.5|29690.5|29726.1|29691.1|29725.5|29690.5|7
1657218600000|2022-07-07 18:30:00|29726.1|29691.1|29725|29690|29726.5|29691.5|29724|29689|19
1657218900000|2022-07-07 18:35:00|29724.5|29689.5|29725|29690|29725|29690|29724.5|29689.5|14
1657219200000|2022-07-07 18:40:00|29724.5|29689.5|29724.1|29689.1|29725|29690|29724.1|29689.1|12
1657219500000|2022-07-07 18:45:00|29724.5|29689.5|29726|29691|29726|29691|29723.1|29688.1|18
1657219800000|2022-07-07 18:50:00|29725.5|29690.5|29726|29691|29726|29691|29725.5|29690.5|8
1657220100000|2022-07-07 18:55:00|29725.5|29690.5|29726|29691|29726|29691|29725.5|29690.5|2
1657240200000|2022-07-08 00:30:00|29744|29702|29744|29702|29744|29702|29744|29702|1
1657241700000|2022-07-08 00:55:00|29745|29703|29744.3|29703.7|29745|29703.7|29744.3|29703|2
1657242000000|2022-07-08 01:00:00|29742.3|29701.7|29715.6|29680.6|29744|29703.4|29712.7|29677.7|32
1657242300000|2022-07-08 01:05:00|29716|29681|29716.5|29681.5|29716.6|29681.6|29709.6|29674.6|28
1657242600000|2022-07-08 01:10:00|29716.2|29681.2|29715.3|29680.3|29718.1|29690.1|29708.8|29674.6|37
1657242900000|2022-07-08 01:15:00|29715.5|29680.5|29704.1|29684.1|29716.1|29684.5|29704.1|29676.1|13
1657243200000|2022-07-08 01:20:00|29703.9|29683.9|29708.3|29688.3|29708.3|29688.3|29703.9|29683.9|16
1657243500000|2022-07-08 01:25:00|29707.5|29687.5|29705.1|29685.1|29709.2|29687.5|29703.5|29674|11
1657243800000|2022-07-08 01:30:00|29711.6|29676.6|29709.9|29689.9|29717.4|29690.6|29704.5|29676.6|27
1657244100000|2022-07-08 01:35:00|29709.7|29689.7|29724.9|29704.9|29725|29705|29708.3|29688.3|43
1657244400000|2022-07-08 01:40:00|29725.8|29705.8|29718.1|29698.1|29725.8|29705.8|29717.5|29697.5|13
1657244700000|2022-07-08 01:45:00|29718.2|29698.2|29723.1|29703.1|29723.5|29703.5|29718.2|29698.2|13
1657245000000|2022-07-08 01:50:00|29723|29703|29726.1|29706.1|29727.1|29707.1|29723|29703|13
1657245300000|2022-07-08 01:55:00|29724.2|29704.2|29720.2|29700.2|29727.1|29707.1|29719.6|29699.6|39
1657245600000|2022-07-08 02:00:00|29720.1|29700.1|29732.2|29712.2|29732.2|29712.2|29719.3|29699.3|30
1657245900000|2022-07-08 02:05:00|29731.7|29711.7|29732.6|29712.6|29734.2|29714.2|29730.2|29710.2|41
1657246200000|2022-07-08 02:10:00|29732.1|29712.1|29734.9|29714.9|29736|29716|29732.1|29712.1|40
1657246500000|2022-07-08 02:15:00|29736.1|29716.1|29757|29722|29764.7|29734|29736.1|29714.8|83
1657246800000|2022-07-08 02:20:00|29757.5|29722.5|29747.4|29727.4|29758.5|29729.8|29743.9|29721.5|37
1657247100000|2022-07-08 02:25:00|29747.9|29727.9|29746.2|29726.2|29748.2|29728.2|29741.7|29721.7|27
1657247400000|2022-07-08 02:30:00|29746.1|29726.1|29747.2|29727.2|29747.7|29727.7|29746.1|29726.1|26
1657247700000|2022-07-08 02:35:00|29746.7|29726.7|29754.9|29734.9|29755.3|29735.3|29746.7|29726.7|19
1657248000000|2022-07-08 02:40:00|29754.5|29734.5|29750.7|29730.7|29754.5|29734.5|29746.7|29726.7|53
1657248300000|2022-07-08 02:45:00|29751.6|29731.6|29764.9|29729.9|29767.4|29736.7|29751.6|29725.4|58
1657248600000|2022-07-08 02:50:00|29765|29730|29763.4|29728.4|29765|29735.4|29753|29725.5|59
1657248900000|2022-07-08 02:55:00|29763|29728|29769|29734|29774|29745.5|29759.1|29728|114
1657249200000|2022-07-08 03:00:00|29768.5|29733.5|29773|29738|29778.5|29743.5|29768.5|29733.5|59
1657249500000|2022-07-08 03:05:00|29773.5|29738.5|29768|29733|29776|29747.4|29766.2|29733|75
1657249800000|2022-07-08 03:10:00|29768.2|29733.2|29769|29734|29769.6|29734.6|29765|29730|19
1657250100000|2022-07-08 03:15:00|29762.5|29742.5|29768.6|29733.6|29769|29742.5|29762.5|29731|8
1657250400000|2022-07-08 03:20:00|29760.1|29740.1|29766.6|29731.6|29768|29740.3|29760.1|29731.6|9
1657250700000|2022-07-08 03:25:00|29768|29733|29763.1|29743.1|29768|29745.1|29762.1|29732|19
1657251000000|2022-07-08 03:30:00|29763|29743|29770|29735|29770|29743.1|29763|29734|9
1657251300000|2022-07-08 03:35:00|29763.1|29743.1|29770|29735|29770.5|29743.1|29763.1|29735|5
1657251600000|2022-07-08 03:40:00|29770.2|29735.2|29768.9|29733.9|29775|29749.8|29764.7|29733.8|26
1657251900000|2022-07-08 03:45:00|29767.5|29732.5|29754.1|29734.1|29767.5|29735.7|29753.5|29727|33
1657252200000|2022-07-08 03:50:00|29753.5|29733.5|29767|29732|29771|29741.4|29753.5|29727|40
1657252500000|2022-07-08 03:55:00|29767.4|29732.4|29769|29734|29770.6|29735.6|29767.4|29732.4|16
1657252800000|2022-07-08 04:00:00|29769.5|29734.5|29773.6|29738.6|29773.6|29738.6|29769|29734|15
1657253100000|2022-07-08 04:05:00|29767.1|29747.1|29767.1|29747.1|29767.1|29747.1|29767.1|29747.1|1
1657253400000|2022-07-08 04:10:00|29759.2|29739.2|29766.5|29746.5|29767|29747|29759.2|29739.2|7
1657253700000|2022-07-08 04:15:00|29766.1|29746.1|29773.7|29753.7|29773.7|29753.7|29766.1|29746.1|11
1657254000000|2022-07-08 04:20:00|29774|29754|29773.7|29753.7|29774|29754|29773.5|29753.5|6
1657254300000|2022-07-08 04:25:00|29774|29754|29765.2|29745.2|29774|29754|29765.2|29745.2|22
1657254600000|2022-07-08 04:30:00|29765.7|29745.7|29772|29737|29773|29748.7|29764.5|29737|28
1657254900000|2022-07-08 04:35:00|29772.5|29737.5|29766|29731|29772.5|29737.5|29766|29731|35
1657255200000|2022-07-08 04:40:00|29757.5|29737.5|29760.1|29740.1|29760.1|29740.1|29757.1|29737.1|5
1657255500000|2022-07-08 04:45:00|29759.7|29739.7|29759.5|29739.5|29759.8|29739.8|29759.5|29739.5|4
1657255800000|2022-07-08 04:50:00|29759.7|29739.7|29760.1|29740.1|29760.1|29740.1|29759.5|29739.5|8
1657256400000|2022-07-08 05:00:00|29760.5|29740.5|29765.5|29745.5|29766.1|29746.1|29760.1|29740.1|11
1657256700000|2022-07-08 05:05:00|29765.2|29745.2|29759.8|29739.8|29765.5|29745.5|29759.8|29739.8|35
1657257000000|2022-07-08 05:10:00|29760.1|29740.1|29764.8|29744.8|29764.8|29744.8|29759.8|29739.8|8
1657257300000|2022-07-08 05:15:00|29765.1|29745.1|29768.5|29733.5|29774.5|29746.1|29764.8|29733.5|32
1657257600000|2022-07-08 05:20:00|29769|29734|29759.5|29739.5|29769|29740.1|29759.5|29732|25
1657257900000|2022-07-08 05:25:00|29759.2|29739.2|29759.2|29739.2|29760.1|29740.1|29759.1|29739.1|21
1657258200000|2022-07-08 05:30:00|29759.1|29739.1|29767.4|29747.4|29770.1|29750.1|29759.1|29739.1|16
1657258500000|2022-07-08 05:35:00|29766.9|29746.9|29767|29747|29767.4|29747.4|29765.2|29745.2|30
1657258800000|2022-07-08 05:40:00|29767.6|29747.6|29788|29753|29788.4|29760.6|29767.6|29747.6|26
1657259100000|2022-07-08 05:45:00|29778.5|29758.5|29777.5|29757.5|29778.5|29758.5|29777.5|29757.5|3
1657259400000|2022-07-08 05:50:00|29778.1|29758.1|29780.9|29760.9|29780.9|29760.9|29778.1|29758.1|4
1657259700000|2022-07-08 05:55:00|29780.7|29760.7|29778.1|29758.1|29781.9|29761.9|29777.5|29757.5|14
1657260000000|2022-07-08 06:00:00|29777.5|29757.5|29776.5|29756.5|29777.5|29757.5|29776.5|29756.5|3
1657260300000|2022-07-08 06:05:00|29776.1|29756.1|29763.1|29743.1|29776.1|29756.1|29761.5|29741.5|32
1657260600000|2022-07-08 06:10:00|29763.5|29743.5|29760.7|29740.7|29763.5|29743.5|29757.8|29737.8|18
1657260900000|2022-07-08 06:15:00|29761.2|29741.2|29759.9|29739.9|29762.1|29742.1|29756.1|29736.1|20
1657261200000|2022-07-08 06:20:00|29760.1|29740.1|29754.5|29734.5|29760.1|29740.1|29752.9|29732.9|77
1657261500000|2022-07-08 06:25:00|29754.1|29734.1|29764|29729|29765|29740.9|29753.9|29729|37
1657261800000|2022-07-08 06:30:00|29764.5|29729.5|29761.9|29741.9|29767|29741.9|29760.7|29729.5|12
1657262100000|2022-07-08 06:35:00|29761.4|29741.4|29764.5|29744.5|29765.7|29745.7|29761.4|29741.4|43
1657262400000|2022-07-08 06:40:00|29765.7|29745.7|29763.1|29743.1|29765.7|29745.7|29763.1|29743.1|7
1657262700000|2022-07-08 06:45:00|29764.5|29744.5|29763.7|29743.7|29764.5|29744.5|29762.1|29742.1|6
1657263000000|2022-07-08 06:50:00|29764.1|29744.1|29764.5|29744.5|29764.5|29744.5|29763.5|29743.5|8
1657263300000|2022-07-08 06:55:00|29760.1|29740.1|29759.5|29739.5|29762.1|29742.1|29759.1|29739.1|17
1657263600000|2022-07-08 07:00:00|29762.5|29742.5|29764.5|29744.5|29767.1|29747.1|29761.5|29741.5|15
1657263900000|2022-07-08 07:05:00|29765.2|29745.2|29769.5|29749.5|29769.5|29749.5|29764.5|29744.5|8
1657264200000|2022-07-08 07:10:00|29770.7|29750.7|29774.5|29754.5|29774.5|29754.5|29769.5|29749.5|16
1657264500000|2022-07-08 07:15:00|29774.1|29754.1|29774.5|29754.5|29774.5|29754.5|29769.5|29749.5|19
1657264800000|2022-07-08 07:20:00|29775.9|29755.9|29772.4|29752.4|29779.5|29759.5|29770|29750|41
1657265100000|2022-07-08 07:25:00|29772.9|29752.9|29776.9|29756.9|29777.4|29757.4|29772.9|29752.9|19
1657265400000|2022-07-08 07:30:00|29777.1|29757.1|29778.5|29758.5|29779.1|29759.1|29774.5|29754.5|31
1657265700000|2022-07-08 07:35:00|29782.5|29762.5|29783.7|29763.7|29788.1|29768.1|29778.9|29758.9|84
1657266000000|2022-07-08 07:40:00|29783.2|29763.2|29783.5|29763.5|29784.5|29764.5|29783.1|29763.1|9
1657266300000|2022-07-08 07:45:00|29784|29764|29783.2|29763.2|29788.3|29768.3|29782.4|29762.4|29
1657266600000|2022-07-08 07:50:00|29782.4|29762.4|29773.5|29753.5|29783.1|29763.1|29771|29751|20
1657266900000|2022-07-08 07:55:00|29773.3|29753.3|29771.1|29751.1|29773.5|29753.5|29768.5|29748.5|14
1657267200000|2022-07-08 08:00:00|29770.9|29750.9|29784.1|29764.1|29784.1|29764.1|29770.9|29750.9|25
1657267500000|2022-07-08 08:05:00|29784.2|29764.2|29787.5|29767.5|29788.4|29768.4|29783.6|29763.6|20
1657267800000|2022-07-08 08:10:00|29785.5|29765.5|29789.1|29769.1|29792.9|29772.9|29785.3|29765.3|43
1657268100000|2022-07-08 08:15:00|29788.9|29768.9|29788.1|29768.1|29788.9|29768.9|29788.1|29768.1|3
1657268400000|2022-07-08 08:20:00|29784.5|29764.5|29775.1|29755.1|29787|29765.6|29774.1|29751.3|84
1657268700000|2022-07-08 08:25:00|29775.5|29755.5|29775.1|29755.1|29775.5|29755.5|29773.1|29753.1|10
1657269000000|2022-07-08 08:30:00|29782.5|29747.5|29770.1|29750.1|29782.6|29753.1|29768.1|29747.5|7
1657269300000|2022-07-08 08:35:00|29769.1|29749.1|29777|29742|29777|29753.5|29768.1|29742|43
1657269600000|2022-07-08 08:40:00|29766.9|29746.9|29758.4|29738.4|29771.1|29751.1|29758.4|29738.4|29
1657269900000|2022-07-08 08:45:00|29757.9|29737.9|29759.5|29739.5|29759.5|29739.5|29757.9|29737.9|12
1657270200000|2022-07-08 08:50:00|29762.7|29742.7|29762.9|29742.9|29772|29743.4|29762.2|29735.6|32
1657270500000|2022-07-08 08:55:00|29762.4|29742.4|29761.1|29741.1|29763.5|29743.5|29761.1|29741.1|21
1657270800000|2022-07-08 09:00:00|29763.1|29743.1|29758.2|29738.2|29763.5|29743.5|29757.5|29737.5|22
1657271100000|2022-07-08 09:05:00|29758.1|29738.1|29767.4|29747.4|29775|29747.4|29757.5|29732.5|34
1657271400000|2022-07-08 09:10:00|29768|29748|29769.5|29749.5|29770.1|29750.1|29767.4|29747.4|20
1657271700000|2022-07-08 09:15:00|29767.5|29747.5|29765.1|29745.1|29767.5|29747.5|29764.4|29744.4|19
1657272000000|2022-07-08 09:20:00|29762.5|29742.5|29758.2|29738.2|29765.5|29745.5|29757.1|29737.1|34
1657272300000|2022-07-08 09:25:00|29758.1|29738.1|29757.2|29737.2|29760.2|29740.2|29757.1|29737.1|19
1657272600000|2022-07-08 09:30:00|29768.2|29733.2|29768.9|29733.9|29772.9|29744.6|29760.9|29733.2|19
1657272900000|2022-07-08 09:35:00|29769.8|29734.8|29781.4|29746.4|29781.4|29748.9|29762.9|29734.8|30
1657273200000|2022-07-08 09:40:00|29780.9|29745.9|29780.9|29745.9|29780.9|29745.9|29779.5|29744.5|4
1657273500000|2022-07-08 09:45:00|29780.5|29745.5|29780.5|29745.5|29780.5|29745.5|29780.5|29745.5|1
1657273800000|2022-07-08 09:50:00|29780.9|29745.9|29776.4|29741.4|29781.5|29751.2|29771.2|29740.9|28
1657274100000|2022-07-08 09:55:00|29776.9|29741.9|29776.9|29741.9|29776.9|29741.9|29776.4|29741.4|5
1657274400000|2022-07-08 10:00:00|29776.7|29741.7|29778|29743|29778.5|29743.5|29776.7|29741.7|25
1657274700000|2022-07-08 10:05:00|29777.9|29742.9|29776.5|29741.5|29779.2|29744.2|29776.2|29741.2|9
1657275000000|2022-07-08 10:10:00|29777|29742|29777|29742|29777|29742|29777|29742|1
1657275300000|2022-07-08 10:15:00|29776.2|29741.2|29775.3|29740.3|29776.2|29748.3|29767.8|29737.7|13
1657275600000|2022-07-08 10:20:00|29775.8|29740.8|29775.3|29740.3|29775.8|29747.8|29767.7|29739.8|19
1657275900000|2022-07-08 10:25:00|29774.8|29739.8|29767.3|29747.3|29775.8|29748.3|29767.2|29739.8|7
1657276200000|2022-07-08 10:30:00|29767|29747|29766.5|29746.5|29774.5|29747|29766|29739|6
1657276500000|2022-07-08 10:35:00|29766.1|29746.1|29766.1|29746.1|29766.1|29746.1|29766|29746|3
1657276800000|2022-07-08 10:40:00|29765.6|29745.6|29770|29735|29770.5|29746.6|29763.5|29734.9|15
1657277100000|2022-07-08 10:45:00|29769.5|29734.5|29769|29734|29769.5|29734.5|29769|29734|8
1657277700000|2022-07-08 10:55:00|29770.6|29735.6|29771|29736|29771.1|29742.5|29762.5|29734.1|14
1657278000000|2022-07-08 11:00:00|29771.4|29736.4|29772.5|29737.5|29773.5|29742.5|29762.5|29736|15
1657278300000|2022-07-08 11:05:00|29773|29738|29773|29738|29773.5|29738.5|29772|29737|21
1657278600000|2022-07-08 11:10:00|29773.5|29738.5|29773|29738|29773.5|29738.5|29772|29737|11
1657278900000|2022-07-08 11:15:00|29773.5|29738.5|29775|29740|29778.5|29749.1|29768.1|29738.5|19
1657279200000|2022-07-08 11:20:00|29776|29741|29771.1|29751.1|29777.5|29752.5|29771.1|29741|5
1657279500000|2022-07-08 11:25:00|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|1
1657279800000|2022-07-08 11:30:00|29773.5|29753.5|29772.5|29752.5|29773.5|29753.5|29772.5|29752.5|18
1657280100000|2022-07-08 11:35:00|29768.5|29748.5|29767.5|29747.5|29768.5|29748.5|29767.5|29747.5|63
1657280400000|2022-07-08 11:40:00|29768.1|29748.1|29767.5|29747.5|29768.1|29748.1|29767.5|29747.5|114
1657280700000|2022-07-08 11:45:00|29768.1|29748.1|29768.5|29748.5|29778.7|29752|29767.5|29743|50
1657281000000|2022-07-08 11:50:00|29768.1|29748.1|29772.5|29737.5|29772.9|29748.1|29762.5|29737.1|13
1657281300000|2022-07-08 11:55:00|29772.1|29737.1|29762.5|29742.5|29772.1|29743.1|29762.5|29737.1|3
1657281600000|2022-07-08 12:00:00|29772.5|29737.5|29757.5|29737.5|29772.5|29737.5|29757.5|29728.6|28
1657281900000|2022-07-08 12:05:00|29758.4|29738.4|29757.5|29737.5|29762.5|29742.5|29756.5|29736.5|27
1657282200000|2022-07-08 12:10:00|29756.7|29736.7|29757.1|29737.1|29757.7|29737.7|29756.7|29736.7|7
1657282500000|2022-07-08 12:15:00|29757|29737|29757.1|29737.1|29757.1|29737.1|29754.7|29734.7|10
1657282800000|2022-07-08 12:20:00|29758|29738|29771.6|29736.6|29772.1|29741.1|29757.1|29733.1|20
1657283100000|2022-07-08 12:25:00|29774.2|29739.2|29775.6|29733.6|29785.2|29750.2|29769.1|29733.1|28
1657283400000|2022-07-08 12:30:00|29779.5|29737.5|29785.1|29743.1|29789.1|29747.1|29779.5|29737.5|18
1657283700000|2022-07-08 12:35:00|29781.6|29746.6|29786.4|29751.4|29790.2|29755.2|29769.2|29734.2|23
1657284000000|2022-07-08 12:40:00|29787.1|29752.1|29789.6|29754.6|29789.6|29754.6|29787.1|29752.1|2
1657284300000|2022-07-08 12:45:00|29790.2|29755.2|29792.3|29757.3|29792.3|29757.3|29790.2|29755.2|2
1657284600000|2022-07-08 12:50:00|29793.3|29758.3|29796.4|29761.4|29799.6|29769|29789|29756.7|37
1657284900000|2022-07-08 12:55:00|29796|29761|29791.4|29756.4|29796|29767.1|29785.4|29756.4|18
1657285200000|2022-07-08 13:00:00|29791.2|29756.2|29787.9|29752.9|29794.5|29759.5|29782.5|29747.5|37
1657285500000|2022-07-08 13:05:00|29788.2|29753.2|29779.6|29744.6|29789.7|29754.7|29779.6|29744.6|29
1657285800000|2022-07-08 13:10:00|29779.9|29744.9|29771.5|29736.5|29779.9|29745.3|29764.7|29734.1|43
1657286100000|2022-07-08 13:15:00|29771|29736|29770|29735|29771.9|29736.9|29766.6|29731.6|23
1657286400000|2022-07-08 13:20:00|29770.5|29735.5|29767|29732|29771.1|29736.1|29765.8|29730.8|25
1657286700000|2022-07-08 13:25:00|29767.5|29732.5|29767.5|29732.5|29770.6|29735.6|29765|29730|31
1657287000000|2022-07-08 13:30:00|29767.2|29732.2|29769|29734|29769|29734|29764.9|29729.9|28
1657287300000|2022-07-08 13:35:00|29769.3|29734.3|29768.9|29733.9|29772.2|29737.2|29759.4|29724.4|77
1657287600000|2022-07-08 13:40:00|29769|29734|29769.3|29734.3|29770.6|29735.6|29768.9|29733.9|11
1657287900000|2022-07-08 13:45:00|29770.8|29735.8|29765.6|29730.6|29770.8|29735.8|29760.6|29725.6|41
1657288200000|2022-07-08 13:50:00|29765|29730|29772.1|29737.1|29779.2|29744.2|29765|29730|64
1657288500000|2022-07-08 13:55:00|29772|29737|29774.7|29739.7|29779.2|29744.2|29771.1|29736.1|44
1657288800000|2022-07-08 14:00:00|29774.5|29739.5|29774.7|29739.7|29775.9|29740.9|29774|29739|24
1657289100000|2022-07-08 14:05:00|29774.2|29739.2|29774.7|29739.7|29774.7|29739.7|29774.2|29739.2|6
1657289400000|2022-07-08 14:10:00|29774.5|29739.5|29775.6|29740.6|29775.6|29740.6|29774.5|29739.5|9
1657289700000|2022-07-08 14:15:00|29775.5|29740.5|29773|29738|29775.5|29740.5|29772.5|29737.5|21
1657290000000|2022-07-08 14:20:00|29772.8|29737.8|29764.6|29729.6|29773|29738|29763.3|29728.3|33
1657290300000|2022-07-08 14:25:00|29765.6|29730.6|29763|29728|29768|29733|29763|29728|8
1657290600000|2022-07-08 14:30:00|29762.6|29727.6|29761|29726|29762.6|29727.6|29761|29726|7
1657290900000|2022-07-08 14:35:00|29761.6|29726.6|29752.9|29717.9|29761.6|29726.6|29750|29715|45
1657291200000|2022-07-08 14:40:00|29756.5|29721.5|29750.4|29715.4|29756.5|29721.5|29750.4|29715.4|7
1657291500000|2022-07-08 14:45:00|29752.9|29717.9|29754.5|29719.5|29755.9|29720.9|29752.9|29717.9|7
1657291800000|2022-07-08 14:50:00|29756.5|29721.5|29759.6|29724.6|29759.6|29724.6|29754.5|29719.5|12
1657292100000|2022-07-08 14:55:00|29758.6|29723.6|29748.6|29713.6|29759.6|29724.6|29748|29713|15
1657292400000|2022-07-08 15:00:00|29748|29713|29749.3|29714.3|29751.6|29716.6|29748|29713|87
1657292700000|2022-07-08 15:05:00|29748.8|29713.8|29743.2|29708.2|29749.6|29714.6|29743.2|29708.2|25
1657293000000|2022-07-08 15:10:00|29743.7|29708.7|29744.1|29709.1|29745.6|29710.6|29742.8|29707.8|30
1657293300000|2022-07-08 15:15:00|29744.6|29709.6|29745|29710|29745|29710|29744.6|29709.6|4
1657293600000|2022-07-08 15:20:00|29745.3|29710.3|29745.6|29710.6|29745.6|29710.6|29744.1|29709.1|6
1657293900000|2022-07-08 15:25:00|29746.1|29711.1|29746.1|29711.1|29746.1|29711.1|29746.1|29711.1|1
1657294200000|2022-07-08 15:30:00|29745.1|29710.1|29743.8|29708.8|29749.8|29714.8|29743.6|29708.6|23
1657294500000|2022-07-08 15:35:00|29744.2|29709.2|29737.7|29702.7|29745|29710|29737.2|29702.2|43
1657294800000|2022-07-08 15:40:00|29738.2|29703.2|29746.6|29711.6|29747.1|29718.3|29738.2|29703.2|20
1657295100000|2022-07-08 15:45:00|29747.7|29712.7|29750.6|29715.6|29751.8|29716.8|29747.7|29712.7|11
1657295400000|2022-07-08 15:50:00|29750.1|29715.1|29750|29715|29753.2|29718.2|29749.3|29714.3|15
1657295700000|2022-07-08 15:55:00|29749.5|29714.5|29742|29722|29750|29722.5|29742|29714.5|5
1657296300000|2022-07-08 16:05:00|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|1
1657296600000|2022-07-08 16:10:00|29742|29722|29742.5|29722.5|29742.5|29722.5|29742|29722|2
1657297200000|2022-07-08 16:20:00|29742|29722|29742|29722|29742|29722|29742|29722|1
1657297500000|2022-07-08 16:25:00|29743|29723|29752.7|29717.7|29759.5|29732.5|29743|29716.2|29
1657297800000|2022-07-08 16:30:00|29753|29718|29758|29723|29761|29729|29749|29718|18
1657298100000|2022-07-08 16:35:00|29752.8|29717.8|29756.5|29721.5|29757|29722|29752.5|29717.5|6
1657298400000|2022-07-08 16:40:00|29757|29722|29757|29722|29757|29722|29757|29722|1
1657298700000|2022-07-08 16:45:00|29756.5|29721.5|29752.5|29717.5|29756.5|29721.5|29752.5|29717.5|3
1657299000000|2022-07-08 16:50:00|29753|29718|29752.5|29717.5|29753|29718|29752.5|29717.5|2
1657299300000|2022-07-08 16:55:00|29751.5|29716.5|29749|29714|29751.5|29716.5|29749|29714|2
1657299600000|2022-07-08 17:00:00|29749.5|29714.5|29753.9|29718.9|29753.9|29721|29741|29712.5|11
1657300800000|2022-07-08 17:20:00|29752.9|29717.9|29752.7|29717.7|29752.9|29717.9|29752.7|29717.7|2
1657301700000|2022-07-08 17:35:00|29752.6|29717.6|29752.7|29717.7|29752.7|29717.7|29751.2|29716.2|6
1657302000000|2022-07-08 17:40:00|29752|29717|29752.7|29717.7|29752.7|29717.7|29752|29717|4
1657302900000|2022-07-08 17:55:00|29752.6|29717.6|29752.3|29717.3|29752.6|29717.6|29752.3|29717.3|2
1657303800000|2022-07-08 18:10:00|29751.8|29716.8|29752.3|29717.3|29752.3|29717.3|29751.8|29716.8|4
1657304400000|2022-07-08 18:20:00|29753.2|29718.2|29753.9|29718.9|29753.9|29718.9|29752.6|29717.6|5
1657304700000|2022-07-08 18:25:00|29754.6|29719.6|29754.3|29719.3|29761|29726|29754.3|29719.3|21
1657305300000|2022-07-08 18:35:00|29755.3|29720.3|29754.9|29719.9|29755.9|29720.9|29753.3|29718.3|20
1657305600000|2022-07-08 18:40:00|29755.3|29720.3|29754.9|29719.9|29755.3|29720.3|29754.9|29719.9|2
1657305900000|2022-07-08 18:45:00|29755.3|29720.3|29751.9|29716.9|29755.3|29720.3|29750.9|29715.9|14
1657306200000|2022-07-08 18:50:00|29750.9|29715.9|29755.9|29720.9|29755.9|29720.9|29750.9|29715.9|7
1657306500000|2022-07-08 18:55:00|29754.9|29719.9|29752.6|29717.6|29755.9|29720.9|29752.6|29717.6|28
1657306800000|2022-07-08 19:00:00|29752.9|29717.9|29754|29719|29754|29719|29752.9|29717.9|4
1657307100000|2022-07-08 19:05:00|29753.6|29718.6|29752.6|29717.6|29754.7|29719.7|29750.6|29715.6|26
1657307400000|2022-07-08 19:10:00|29750.6|29715.6|29752.1|29717.1|29753.7|29718.7|29750.6|29715.6|89
1657307700000|2022-07-08 19:15:00|29753.6|29718.6|29752.1|29717.1|29754|29719|29751|29716|78
1657308000000|2022-07-08 19:20:00|29752.6|29717.6|29753|29718|29754|29719|29750.6|29715.6|36
1657308300000|2022-07-08 19:25:00|29753.6|29718.6|29750.6|29715.6|29753.6|29718.6|29750.6|29715.6|3
1657308600000|2022-07-08 19:30:00|29751.4|29716.4|29754.6|29719.6|29755.6|29720.6|29751.4|29716.4|4
1657308900000|2022-07-08 19:35:00|29753.6|29718.6|29754.6|29719.6|29754.6|29719.6|29753.6|29718.6|2
1657309500000|2022-07-08 19:45:00|29745|29710|29744|29709|29752|29717|29744|29709|19
1657310100000|2022-07-08 19:55:00|29745|29710|29746.9|29711.9|29746.9|29711.9|29745|29710|4
1657499400000|2022-07-11 00:30:00|29770|29728|29770|29728|29770|29728|29770|29728|1
1657500300000|2022-07-11 00:45:00|29774|29732|29774|29732|29774|29732|29774|29732|1
1657500600000|2022-07-11 00:50:00|29770|29728|29770|29728|29770|29728|29770|29728|1
1657500900000|2022-07-11 00:55:00|29770.5|29728.5|29765|29723|29770.5|29728.5|29759.5|29717.5|3
1657501200000|2022-07-11 01:00:00|29764.3|29723.7|29767.5|29732.5|29767.5|29732.5|29756.3|29720.7|13
1657501500000|2022-07-11 01:05:00|29768.5|29733.5|29775|29740|29786|29751|29768.5|29733.5|40
1657501800000|2022-07-11 01:10:00|29775.5|29740.5|29786.6|29751.6|29791.1|29756.1|29774.5|29739.5|35
1657502100000|2022-07-11 01:15:00|29787|29752|29797.5|29777.5|29798.1|29778.1|29787|29752|43
1657502400000|2022-07-11 01:20:00|29797.4|29777.4|29804|29784|29804|29784|29792.5|29772.5|27
1657502700000|2022-07-11 01:25:00|29804.5|29784.5|29807.8|29787.8|29808.3|29788.3|29802.7|29782.7|31
1657503000000|2022-07-11 01:30:00|29808|29788|29812.4|29792.4|29815|29795|29808|29788|41
1657503300000|2022-07-11 01:35:00|29812.5|29792.5|29806.9|29786.9|29814.1|29794.1|29803.6|29783.6|39
1657503600000|2022-07-11 01:40:00|29807.4|29787.4|29813.5|29778.5|29813.5|29790.3|29805.5|29778.5|30
1657503900000|2022-07-11 01:45:00|29814|29779|29813.3|29793.3|29817.7|29793.3|29807.6|29779|53
1657504200000|2022-07-11 01:50:00|29814.2|29794.2|29808.1|29788.1|29821.5|29795.2|29808.1|29786.3|34
1657504500000|2022-07-11 01:55:00|29808.6|29788.6|29811.1|29791.1|29811.1|29791.1|29805.6|29785.6|16
1657504800000|2022-07-11 02:00:00|29811.5|29791.5|29812.8|29792.8|29813.1|29793.1|29811.5|29791.5|7
1657505100000|2022-07-11 02:05:00|29812.3|29792.3|29803.1|29783.1|29812.3|29792.3|29802.1|29782.1|36
1657505400000|2022-07-11 02:10:00|29802.6|29782.6|29807.6|29787.6|29807.6|29787.6|29802.6|29782.6|31
1657505700000|2022-07-11 02:15:00|29808.1|29788.1|29808.5|29788.5|29812.7|29792.7|29807.5|29787.5|21
1657506000000|2022-07-11 02:20:00|29808.1|29788.1|29799.4|29779.4|29808.1|29788.1|29796.4|29776.4|36
1657506300000|2022-07-11 02:25:00|29798.9|29778.9|29778.5|29758.5|29798.9|29778.9|29778.5|29758.5|50
1657506600000|2022-07-11 02:30:00|29778.1|29758.1|29788.1|29768.1|29793.1|29773.1|29778.1|29758.1|29
1657506900000|2022-07-11 02:35:00|29788.8|29768.8|29788|29768|29788.8|29768.8|29787.5|29767.5|7
1657507200000|2022-07-11 02:40:00|29788.1|29768.1|29803.5|29768.5|29803.5|29783|29788.1|29768.1|49
1657507500000|2022-07-11 02:45:00|29804|29769|29800.5|29780.5|29807|29780.5|29799|29769|40
1657507800000|2022-07-11 02:50:00|29800.4|29780.4|29798|29778|29800.5|29780.5|29797.5|29777.5|15
1657508100000|2022-07-11 02:55:00|29798.1|29778.1|29797.5|29777.5|29798.1|29778.1|29791.7|29771.7|17
1657508400000|2022-07-11 03:00:00|29797|29777|29796.1|29776.1|29803|29777|29794|29767|20
1657508700000|2022-07-11 03:05:00|29795.8|29775.8|29792.3|29772.3|29795.8|29775.8|29791.6|29771.6|11
1657509000000|2022-07-11 03:10:00|29793.4|29773.4|29799.9|29779.9|29802|29782|29784.7|29764.7|46
1657509300000|2022-07-11 03:15:00|29800.1|29780.1|29801.1|29781.1|29801.1|29781.1|29799.5|29779.5|19
1657509600000|2022-07-11 03:20:00|29800.8|29780.8|29795.9|29775.9|29800.8|29780.8|29793.5|29773.5|19
1657509900000|2022-07-11 03:25:00|29796.3|29776.3|29802.8|29782.8|29806.5|29786.5|29796.3|29776.3|32
1657510200000|2022-07-11 03:30:00|29800.5|29780.5|29794.5|29774.5|29805|29780.5|29793.5|29765|37
1657510500000|2022-07-11 03:35:00|29795|29775|29793|29773|29802|29775|29793|29764.5|6
1657510800000|2022-07-11 03:40:00|29793.5|29773.5|29800.5|29780.5|29800.5|29780.5|29793|29773|36
1657511100000|2022-07-11 03:45:00|29800.4|29780.4|29803.2|29783.2|29803.8|29783.8|29800.4|29780.4|8
1657511400000|2022-07-11 03:50:00|29804|29784|29808.1|29788.1|29808.1|29788.1|29804|29784|6
1657511700000|2022-07-11 03:55:00|29807.1|29787.1|29806.6|29786.6|29807.9|29787.9|29806.6|29786.6|21
1657512000000|2022-07-11 04:00:00|29807.1|29787.1|29807.9|29787.9|29808.1|29788.1|29806.5|29786.5|19
1657512300000|2022-07-11 04:05:00|29806.5|29786.5|29807.4|29787.4|29807.4|29787.4|29806.5|29786.5|2
1657512600000|2022-07-11 04:10:00|29807.9|29787.9|29807.2|29787.2|29807.9|29787.9|29805.3|29785.3|9
1657512900000|2022-07-11 04:15:00|29807.7|29787.7|29807.2|29787.2|29807.7|29787.7|29807.2|29787.2|4
1657513200000|2022-07-11 04:20:00|29807.4|29787.4|29807.4|29787.4|29807.6|29787.6|29807.4|29787.4|5
1657514100000|2022-07-11 04:35:00|29807.1|29787.1|29807.1|29787.1|29807.1|29787.1|29807.1|29787.1|1
1657514400000|2022-07-11 04:40:00|29807.5|29787.5|29808.2|29788.2|29810.9|29790.9|29807.1|29787.1|9
1657514700000|2022-07-11 04:45:00|29808.1|29788.1|29807.7|29787.7|29808.4|29788.4|29807.7|29787.7|11
1657515000000|2022-07-11 04:50:00|29807.2|29787.2|29807.2|29787.2|29809.3|29789.3|29807.2|29787.2|19
1657515300000|2022-07-11 04:55:00|29807.7|29787.7|29807.9|29787.9|29808.6|29788.6|29807.7|29787.7|11
1657515600000|2022-07-11 05:00:00|29808.4|29788.4|29808.1|29788.1|29810.5|29790.5|29807.2|29787.2|49
1657515900000|2022-07-11 05:05:00|29808|29788|29800.4|29780.4|29808|29788|29799|29779|16
1657516200000|2022-07-11 05:10:00|29800.9|29780.9|29800.9|29780.9|29800.9|29780.9|29800.9|29780.9|1
1657516800000|2022-07-11 05:20:00|29801.3|29781.3|29800.9|29780.9|29801.3|29781.3|29800.4|29780.4|6
1657517100000|2022-07-11 05:25:00|29801.3|29781.3|29800.9|29780.9|29801.4|29781.4|29800.4|29780.4|12
1657517400000|2022-07-11 05:30:00|29800.4|29780.4|29802.9|29782.9|29802.9|29782.9|29799.8|29779.8|25
1657517700000|2022-07-11 05:35:00|29803.1|29783.1|29808|29773|29810.1|29783.1|29803.1|29773|9
1657518000000|2022-07-11 05:40:00|29808.5|29773.5|29797.8|29777.8|29810.6|29783.1|29797.8|29773.5|12
1657518300000|2022-07-11 05:45:00|29798.3|29778.3|29809.1|29789.1|29809.1|29789.1|29797.8|29777.8|36
1657518600000|2022-07-11 05:50:00|29808.9|29788.9|29808.9|29788.9|29809.1|29789.1|29808.9|29788.9|7
1657518900000|2022-07-11 05:55:00|29808.5|29788.5|29806.3|29786.3|29808.9|29788.9|29804.1|29784.1|17
1657519200000|2022-07-11 06:00:00|29805.8|29785.8|29806.2|29786.2|29808.9|29788.9|29805.5|29785.5|72
1657519500000|2022-07-11 06:05:00|29806.1|29786.1|29808.3|29788.3|29808.9|29788.9|29805.5|29785.5|39
1657519800000|2022-07-11 06:10:00|29808|29788|29808.1|29788.1|29808.5|29788.5|29806.9|29786.9|16
1657520100000|2022-07-11 06:15:00|29809.1|29789.1|29812.5|29792.5|29813.8|29793.8|29808.1|29788.1|24
1657520400000|2022-07-11 06:20:00|29813.1|29793.1|29808.5|29788.5|29814.3|29794.3|29808.5|29788.5|23
1657520700000|2022-07-11 06:25:00|29810.3|29790.3|29813.5|29793.5|29813.5|29793.5|29810.3|29790.3|58
1657521000000|2022-07-11 06:30:00|29813|29793|29809.7|29789.7|29813.5|29793.5|29809.1|29789.1|31
1657521300000|2022-07-11 06:35:00|29809.3|29789.3|29798.5|29778.5|29809.7|29789.7|29797.5|29777.5|34
1657521600000|2022-07-11 06:40:00|29800.3|29780.3|29806.4|29786.4|29808.5|29788.5|29800.3|29780.3|32
1657521900000|2022-07-11 06:45:00|29806.9|29786.9|29806.5|29786.5|29807.5|29787.5|29805.1|29785.1|17
1657522200000|2022-07-11 06:50:00|29806.7|29786.7|29813.6|29793.6|29816.1|29796.1|29806.5|29786.5|24
1657522500000|2022-07-11 06:55:00|29814.7|29794.7|29819.1|29799.1|29819.1|29799.1|29814.1|29794.1|31
1657522800000|2022-07-11 07:00:00|29819|29799|29818.3|29798.3|29819.1|29799.1|29818.1|29798.1|7
1657523100000|2022-07-11 07:05:00|29818|29798|29810.2|29790.2|29818|29798|29810.2|29790.2|35
1657523400000|2022-07-11 07:10:00|29810.7|29790.7|29812.3|29792.3|29813.3|29793.3|29809.1|29789.1|60
1657523700000|2022-07-11 07:15:00|29811.8|29791.8|29811.8|29791.8|29812.9|29792.9|29811.3|29791.3|39
1657524000000|2022-07-11 07:20:00|29814.1|29794.1|29812.9|29792.9|29814.1|29794.1|29810.7|29790.7|37
1657524300000|2022-07-11 07:25:00|29813.1|29793.1|29816.1|29796.1|29819|29799|29813.1|29793.1|71
1657524600000|2022-07-11 07:30:00|29815.1|29795.1|29815.5|29795.5|29818.7|29798.7|29813.9|29793.9|40
1657524900000|2022-07-11 07:35:00|29816|29796|29814.5|29794.5|29818.9|29798.9|29811.2|29791.2|38
1657525200000|2022-07-11 07:40:00|29815.1|29795.1|29815.7|29795.7|29815.9|29795.9|29814.5|29794.5|13
1657525500000|2022-07-11 07:45:00|29818.3|29798.3|29819.5|29799.5|29819.5|29799.5|29814.5|29794.5|19
1657525800000|2022-07-11 07:50:00|29820.1|29800.1|29819.5|29799.5|29821.1|29801.1|29819.5|29799.5|7
1657526100000|2022-07-11 07:55:00|29819|29799|29809.3|29789.3|29823.6|29803.6|29808.6|29788.6|55
1657526400000|2022-07-11 08:00:00|29818.5|29783.5|29811.9|29791.9|29819.9|29791.9|29810|29778.3|31
1657526700000|2022-07-11 08:05:00|29811.4|29791.4|29812.1|29792.1|29812.1|29792.1|29811.4|29791.4|4
1657527000000|2022-07-11 08:10:00|29811.5|29791.5|29809|29789|29812.1|29792.1|29807.5|29787.5|29
1657527300000|2022-07-11 08:15:00|29809.3|29789.3|29812.5|29792.5|29814.3|29794.3|29809|29789|42
1657527600000|2022-07-11 08:20:00|29812.2|29792.2|29814|29794|29814|29794|29811.3|29791.3|20
1657527900000|2022-07-11 08:25:00|29815.5|29795.5|29822.5|29802.5|29822.5|29802.5|29814|29794|6
1657528200000|2022-07-11 08:30:00|29829.7|29794.7|29816|29781|29829.9|29801.5|29808.9|29781|35
1657528500000|2022-07-11 08:35:00|29816.5|29781.5|29815|29780|29816.6|29781.6|29815|29780|12
1657528800000|2022-07-11 08:40:00|29814|29779|29820|29800|29827|29800|29812.5|29779|25
1657529100000|2022-07-11 08:45:00|29820.5|29800.5|29819|29799|29820.5|29800.5|29819|29799|32
1657529400000|2022-07-11 08:50:00|29819.5|29799.5|29818.5|29798.5|29819.5|29799.5|29817.5|29797.5|27
1657529700000|2022-07-11 08:55:00|29819|29799|29821.8|29801.8|29821.8|29801.8|29818.5|29798.5|43
1657530000000|2022-07-11 09:00:00|29822.3|29802.3|29835.5|29800.5|29835.5|29802.3|29822.3|29797|10
1657530300000|2022-07-11 09:05:00|29835.3|29800.3|29835.3|29800.3|29835.5|29800.5|29835.3|29800.3|3
1657530600000|2022-07-11 09:10:00|29834.8|29799.8|29832.8|29797.8|29834.8|29799.8|29832.8|29797.8|8
1657530900000|2022-07-11 09:15:00|29833.3|29798.3|29835.5|29800.5|29835.5|29800.5|29832.8|29797.8|7
1657531800000|2022-07-11 09:30:00|29834.6|29799.6|29834.6|29799.6|29834.6|29799.6|29834.6|29799.6|1
1657532100000|2022-07-11 09:35:00|29834.7|29799.7|29834.6|29799.6|29834.7|29799.7|29834.6|29799.6|2
1657532400000|2022-07-11 09:40:00|29834.1|29799.1|29832.2|29797.2|29835.2|29800.2|29831.7|29796.7|6
1657532700000|2022-07-11 09:45:00|29831.8|29796.8|29833.2|29798.2|29833.2|29798.2|29831.8|29796.8|4
1657533000000|2022-07-11 09:50:00|29835.8|29800.8|29835.5|29800.5|29837|29802|29835|29800|10
1657533300000|2022-07-11 09:55:00|29835|29800|29839.7|29804.7|29839.7|29804.7|29834.9|29799.9|24
1657533600000|2022-07-11 10:00:00|29839.2|29804.2|29847.2|29812.2|29848.2|29813.2|29837.7|29802.7|25
1657533900000|2022-07-11 10:05:00|29846.7|29811.7|29845.4|29810.4|29846.7|29818.2|29836.7|29807.4|29
1657534200000|2022-07-11 10:10:00|29845.5|29810.5|29846.2|29811.2|29846.2|29811.2|29845.5|29810.5|6
1657534500000|2022-07-11 10:15:00|29835.2|29815.2|29841.7|29806.7|29841.7|29815.2|29833.7|29805.9|8
1657534800000|2022-07-11 10:20:00|29842.2|29807.2|29841.7|29806.7|29842.2|29807.2|29841.7|29806.7|2
1657535100000|2022-07-11 10:25:00|29842.2|29807.2|29844.1|29809.1|29844.1|29809.1|29842.2|29807.2|6
1657535400000|2022-07-11 10:30:00|29844.6|29809.6|29843.6|29808.6|29845.1|29810.1|29843.6|29808.6|7
1657535700000|2022-07-11 10:35:00|29844.1|29809.1|29840.9|29805.9|29844.1|29809.1|29840.9|29805.9|5
1657536000000|2022-07-11 10:40:00|29840.4|29805.4|29840.4|29805.4|29840.4|29805.4|29839.4|29804.4|3
1657536300000|2022-07-11 10:45:00|29840.3|29805.3|29840.4|29805.4|29840.4|29805.4|29840.3|29805.3|2
1657536600000|2022-07-11 10:50:00|29837.9|29802.9|29832.9|29797.9|29837.9|29802.9|29832.8|29797.8|8
1657536900000|2022-07-11 10:55:00|29835.4|29800.4|29835.4|29800.4|29835.4|29800.4|29835.4|29800.4|1
1657537200000|2022-07-11 11:00:00|29834.6|29799.6|29831.8|29796.8|29834.6|29799.6|29831.8|29796.8|4
1657537500000|2022-07-11 11:05:00|29832|29797|29831.5|29796.5|29832|29797|29831.5|29796.5|2
1657538100000|2022-07-11 11:15:00|29824.5|29804.5|29832|29797|29832|29805|29824.5|29797|3
1657538700000|2022-07-11 11:25:00|29832.5|29797.5|29836.4|29801.4|29836.4|29801.4|29832.5|29797.5|8
1657539000000|2022-07-11 11:30:00|29835.4|29800.4|29836.4|29801.4|29836.4|29801.4|29835.4|29800.4|10
1657539600000|2022-07-11 11:40:00|29839.4|29804.4|29839.4|29804.4|29839.4|29804.4|29839.4|29804.4|1
1657539900000|2022-07-11 11:45:00|29839.5|29804.5|29839.5|29804.5|29840.5|29805.5|29837.6|29802.6|6
1657540200000|2022-07-11 11:50:00|29839.4|29804.4|29841.8|29806.8|29841.8|29806.8|29839.4|29804.4|3
1657540500000|2022-07-11 11:55:00|29842.5|29807.5|29842.9|29807.9|29842.9|29807.9|29842.5|29807.5|4
1657540800000|2022-07-11 12:00:00|29843.8|29808.8|29847.8|29812.8|29848.6|29813.6|29843.8|29808.8|8
1657541100000|2022-07-11 12:05:00|29847.9|29812.9|29839|29819|29847.9|29819.3|29838.3|29812.3|13
1657541400000|2022-07-11 12:10:00|29851.1|29816.1|29849.9|29814.9|29851.1|29816.1|29849.5|29814.5|24
1657541700000|2022-07-11 12:15:00|29849.4|29814.4|29849.4|29814.4|29849.4|29814.4|29849.4|29814.4|1
1657542000000|2022-07-11 12:20:00|29842.8|29822.8|29849.4|29814.4|29849.4|29822.8|29842.8|29814.4|2
1657542300000|2022-07-11 12:25:00|29851.6|29816.6|29853.8|29818.8|29855|29820|29851.6|29816.6|8
1657542600000|2022-07-11 12:30:00|29853.9|29818.9|29863.6|29828.6|29863.7|29833.7|29850.2|29817.9|19
1657542900000|2022-07-11 12:35:00|29863.4|29828.4|29865.6|29830.6|29865.6|29838.7|29857.5|29827.9|13
1657543200000|2022-07-11 12:40:00|29864.6|29829.6|29868.5|29833.5|29871|29841.9|29860.4|29829.6|16
1657543500000|2022-07-11 12:45:00|29867.9|29832.9|29858.5|29838.5|29867.9|29838.5|29858.5|29831|9
1657543800000|2022-07-11 12:50:00|29859|29839|29860.2|29840.2|29860.7|29840.7|29857.5|29837.5|12
1657544100000|2022-07-11 12:55:00|29860.1|29840.1|29863.1|29828.1|29863.1|29840.1|29855|29828|13
1657544400000|2022-07-11 13:00:00|29862.5|29827.5|29857.5|29837.5|29865|29837.5|29857.5|29827.5|7
1657545000000|2022-07-11 13:10:00|29858.5|29838.5|29857.5|29837.5|29858.5|29838.5|29857|29837|7
1657545300000|2022-07-11 13:15:00|29857|29837|29865.5|29830.5|29869.5|29843|29857|29829.5|57
1657545600000|2022-07-11 13:20:00|29858.5|29838.5|29858|29838|29867.5|29840|29857.5|29829.5|89
1657545900000|2022-07-11 13:25:00|29866|29831|29867.7|29832.7|29868.2|29840.4|29857.2|29830.2|45
1657546200000|2022-07-11 13:30:00|29866|29831|29865.2|29830.2|29866|29831|29865.2|29830.2|3
1657546500000|2022-07-11 13:35:00|29865.9|29830.9|29869.6|29834.6|29869.6|29839.9|29859.4|29829.9|22
1657546800000|2022-07-11 13:40:00|29869|29834|29887.5|29852.5|29887.5|29852.5|29863.3|29832.3|36
1657547100000|2022-07-11 13:45:00|29887.9|29852.9|29878.4|29843.4|29887.9|29852.9|29870.4|29836.1|46
1657547400000|2022-07-11 13:50:00|29878.5|29843.5|29878.7|29843.7|29889|29856.7|29876.7|29842.5|41
1657547700000|2022-07-11 13:55:00|29878.8|29843.8|29864|29829|29879|29844|29857|29828.9|28
1657548000000|2022-07-11 14:00:00|29863|29828|29865.2|29830.2|29865.2|29830.2|29862.6|29827.6|17
1657548300000|2022-07-11 14:05:00|29865|29830|29865|29830|29865|29830|29865|29830|1
1657548600000|2022-07-11 14:10:00|29865.7|29830.7|29865.9|29830.9|29865.9|29830.9|29863.1|29828.1|27
1657548900000|2022-07-11 14:15:00|29865.6|29830.6|29863.1|29828.1|29865.9|29830.9|29863.1|29828.1|8
1657549200000|2022-07-11 14:20:00|29863.6|29828.6|29865.6|29830.6|29865.6|29830.6|29863.6|29828.6|3
1657549500000|2022-07-11 14:25:00|29863.1|29828.1|29850.4|29830.4|29863.6|29831.2|29844.1|29814.9|31
1657549800000|2022-07-11 14:30:00|29850.9|29830.9|29856.3|29821.3|29857.6|29830.9|29849.4|29821|28
1657550100000|2022-07-11 14:35:00|29855.8|29820.8|29854.9|29819.9|29855.8|29820.8|29854.9|29819.9|5
1657550400000|2022-07-11 14:40:00|29853.9|29818.9|29855.3|29820.3|29855.3|29820.3|29853.9|29818.9|5
1657550700000|2022-07-11 14:45:00|29846|29811|29853.9|29818.9|29853.9|29823.4|29837.3|29808.9|36
1657551000000|2022-07-11 14:50:00|29853.3|29818.3|29853.9|29818.9|29853.9|29818.9|29852.9|29817.9|11
1657551600000|2022-07-11 15:00:00|29855.9|29820.9|29854.3|29819.3|29855.9|29820.9|29854.3|29819.3|2
1657551900000|2022-07-11 15:05:00|29854.9|29819.9|29852.3|29817.3|29854.9|29819.9|29851.3|29816.3|8
1657552200000|2022-07-11 15:10:00|29851.9|29816.9|29848.9|29813.9|29852.9|29817.9|29848.9|29813.9|12
1657552500000|2022-07-11 15:15:00|29840.8|29820.8|29836.4|29816.4|29841.4|29821.4|29836.4|29816.4|4
1657552800000|2022-07-11 15:20:00|29835.2|29815.2|29839.9|29804.9|29842|29815.2|29832|29804.9|12
1657553100000|2022-07-11 15:25:00|29839.4|29804.4|29842.6|29807.6|29842.6|29807.6|29839.4|29804.4|8
1657553400000|2022-07-11 15:30:00|29840|29805|29831.8|29811.8|29840.1|29812.4|29831.5|29803.6|13
1657553700000|2022-07-11 15:35:00|29832.3|29812.3|29832|29812|29832.3|29812.3|29832|29812|2
1657554000000|2022-07-11 15:40:00|29831.5|29811.5|29842.6|29807.6|29842.6|29815.1|29831.5|29807.6|7
1657554300000|2022-07-11 15:45:00|29841.2|29806.2|29837.4|29802.4|29841.2|29810.7|29827.9|29801.2|15
1657554600000|2022-07-11 15:50:00|29837.3|29802.3|29837.5|29802.5|29840.3|29805.3|29835.8|29800.8|19
1657554900000|2022-07-11 15:55:00|29837.6|29802.6|29837.6|29802.6|29837.6|29802.6|29835.3|29800.3|9
1657555200000|2022-07-11 16:00:00|29837.2|29802.2|29841.3|29806.3|29841.6|29806.6|29837.2|29802.2|13
1657555500000|2022-07-11 16:05:00|29840.7|29805.7|29840.7|29805.7|29840.7|29805.7|29840.7|29805.7|1
1657555800000|2022-07-11 16:10:00|29841.2|29806.2|29840.7|29805.7|29841.2|29806.2|29840.7|29805.7|2
1657556400000|2022-07-11 16:20:00|29836.7|29816.7|29862.3|29827.3|29862.3|29827.3|29836.7|29814.1|24
1657556700000|2022-07-11 16:25:00|29861.8|29826.8|29856.9|29821.9|29861.8|29826.8|29856.9|29821.9|7
1657557000000|2022-07-11 16:30:00|29857|29822|29856.9|29821.9|29857|29822|29856.9|29821.9|2
1657557300000|2022-07-11 16:35:00|29857.6|29822.6|29857.6|29822.6|29857.6|29822.6|29857.6|29822.6|1
1657558200000|2022-07-11 16:50:00|29857|29822|29857.6|29822.6|29857.6|29822.6|29857|29822|2
1657558500000|2022-07-11 16:55:00|29857|29822|29851.7|29816.7|29857|29827.2|29842.7|29816.7|14
1657558800000|2022-07-11 17:00:00|29852|29817|29844.7|29824.7|29853.8|29824.7|29843.2|29816.4|42
1657559100000|2022-07-11 17:05:00|29851.2|29816.2|29851.4|29816.4|29851.7|29816.7|29846.7|29811.7|26
1657559400000|2022-07-11 17:10:00|29851.2|29816.2|29850.9|29815.9|29851.2|29816.2|29850.9|29815.9|2
1657559700000|2022-07-11 17:15:00|29851.2|29816.2|29851.7|29816.7|29851.7|29816.7|29851.2|29816.2|7
1657560000000|2022-07-11 17:20:00|29851.4|29816.4|29851.7|29816.7|29851.7|29816.7|29851.4|29816.4|4
1657560300000|2022-07-11 17:25:00|29853.5|29818.5|29850.5|29815.5|29853.5|29818.5|29850.5|29815.5|3
1657560600000|2022-07-11 17:30:00|29844|29824|29862.1|29827.1|29862.1|29827.1|29844|29824|6
1657560900000|2022-07-11 17:35:00|29860.5|29825.5|29859.7|29824.7|29860.5|29825.5|29859.7|29824.7|7
1657561200000|2022-07-11 17:40:00|29860|29825|29858.2|29823.2|29860|29830.5|29850.5|29821.8|14
1657561500000|2022-07-11 17:45:00|29857.9|29822.9|29858.2|29823.2|29858.2|29823.2|29857.9|29822.9|2
1657562100000|2022-07-11 17:55:00|29858.8|29823.8|29859|29824|29859.2|29824.2|29858.8|29823.8|4
1657562400000|2022-07-11 18:00:00|29858.7|29823.7|29854.7|29819.7|29858.7|29823.7|29854.7|29819.7|4
1657562700000|2022-07-11 18:05:00|29854.2|29819.2|29860.2|29825.2|29860.8|29831.7|29851.7|29819.2|8
1657563000000|2022-07-11 18:10:00|29860.8|29825.8|29860.2|29825.2|29860.8|29825.8|29860.2|29825.2|6
1657563300000|2022-07-11 18:15:00|29861.2|29826.2|29859|29824|29861.2|29826.2|29858.8|29823.8|7
1657563600000|2022-07-11 18:20:00|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|29859|29824|5
1657563900000|2022-07-11 18:25:00|29859|29824|29860.2|29825.2|29860.2|29833.2|29853|29824|11
1657564200000|2022-07-11 18:30:00|29862.2|29827.2|29863|29828|29863.1|29828.1|29862.2|29827.2|11
1657564500000|2022-07-11 18:35:00|29862.8|29827.8|29862.8|29827.8|29863|29828|29862.8|29827.8|7
1657564800000|2022-07-11 18:40:00|29864.2|29829.2|29863.8|29828.8|29864.2|29829.2|29862.2|29827.2|5
1657565100000|2022-07-11 18:45:00|29861.2|29826.2|29860.8|29825.8|29861.2|29826.2|29860.8|29825.8|3
1657565400000|2022-07-11 18:50:00|29861|29826|29863.8|29828.8|29864.2|29829.2|29861|29826|3
1657585800000|2022-07-12 00:30:00|29854|29812|29857|29815|29857|29815|29854|29812|2
1657586100000|2022-07-12 00:35:00|29860|29818|29862|29820|29862|29820|29860|29818|2
1657586700000|2022-07-12 00:45:00|29862.4|29820.4|29862.4|29820.4|29862.4|29820.4|29862.4|29820.4|1
1657587000000|2022-07-12 00:50:00|29859.6|29817.6|29862|29820|29862|29820|29859.6|29817.6|2
1657587300000|2022-07-12 00:55:00|29864.4|29822.4|29872.5|29830.5|29872.5|29830.5|29864.4|29822.4|7
1657587600000|2022-07-12 01:00:00|29874|29832|29891.4|29856.4|29891.9|29856.9|29858.5|29823.5|53
1657587900000|2022-07-12 01:05:00|29892.9|29857.9|29903.7|29868.7|29907.5|29872.5|29888.5|29853.5|62
1657588200000|2022-07-12 01:10:00|29904|29869|29926.5|29891.5|29927|29892|29904|29869|108
1657588500000|2022-07-12 01:15:00|29926|29891|29940.5|29905.5|29942.5|29907.5|29923.5|29890.5|60
1657588800000|2022-07-12 01:20:00|29939.7|29904.7|29931.6|29896.6|29944.5|29909.5|29925.5|29890.5|89
1657589100000|2022-07-12 01:25:00|29930.4|29895.4|29912.8|29877.8|29939.3|29904.3|29910.2|29875.2|112
1657589400000|2022-07-12 01:30:00|29912.5|29877.5|29915.3|29880.3|29918|29883|29907|29872|89
1657589700000|2022-07-12 01:35:00|29915|29880|29910.5|29875.5|29922.4|29887.4|29908.9|29873.9|78
1657590000000|2022-07-12 01:40:00|29911.5|29876.5|29916|29881|29916|29881|29900.1|29865.1|92
1657590300000|2022-07-12 01:45:00|29916.2|29881.2|29909.3|29889.3|29916.2|29889.3|29904|29875.9|31
1657590600000|2022-07-12 01:50:00|29909.1|29889.1|29910.7|29875.7|29913|29889.1|29901.4|29875.7|29
1657590900000|2022-07-12 01:55:00|29910.4|29875.4|29899.2|29879.2|29910.4|29882.3|29895.7|29874|37
1657591200000|2022-07-12 02:00:00|29899.8|29879.8|29898.7|29878.7|29901.8|29881.8|29893.3|29873.3|41
1657591500000|2022-07-12 02:05:00|29899.2|29879.2|29902|29867|29905|29883.2|29893.5|29865.5|40
1657591800000|2022-07-12 02:10:00|29902.5|29867.5|29897.8|29877.8|29906|29879.5|29897|29867|34
1657592100000|2022-07-12 02:15:00|29898.2|29878.2|29899.3|29879.3|29899.8|29879.8|29893.2|29873.2|29
1657592400000|2022-07-12 02:20:00|29899.5|29879.5|29905.5|29870.5|29914.3|29879.9|29899.5|29870.5|24
1657592700000|2022-07-12 02:25:00|29898.5|29878.5|29911|29876|29913|29886|29898.5|29873.5|26
1657593000000|2022-07-12 02:30:00|29911.5|29876.5|29911.5|29876.5|29911.5|29876.5|29911.5|29876.5|1
1657593300000|2022-07-12 02:35:00|29904.5|29884.5|29908|29888|29908|29888|29904.5|29884.5|2
1657593600000|2022-07-12 02:40:00|29908.5|29888.5|29903.7|29883.7|29916|29889|29903.5|29876|26
1657593900000|2022-07-12 02:45:00|29904.2|29884.2|29904.2|29884.2|29905.3|29885.3|29903.7|29883.7|15
1657594200000|2022-07-12 02:50:00|29904.5|29884.5|29908|29888|29909.5|29889.5|29904.5|29884.5|15
1657594500000|2022-07-12 02:55:00|29909.5|29889.5|29914.4|29879.4|29914.4|29893.2|29903.1|29876.8|55
1657594800000|2022-07-12 03:00:00|29914.5|29879.5|29911.6|29876.6|29914.5|29879.5|29910.5|29875.5|11
1657595100000|2022-07-12 03:05:00|29905|29885|29920.5|29900.5|29923.5|29903.5|29904.5|29877.5|32
1657595400000|2022-07-12 03:10:00|29918|29898|29900.8|29880.8|29918|29898|29897.5|29877.5|53
1657595700000|2022-07-12 03:15:00|29901.3|29881.3|29892.8|29872.8|29901.5|29881.5|29886.5|29866.5|37
1657596000000|2022-07-12 03:20:00|29892.9|29872.9|29890.5|29870.5|29897.9|29877.9|29890|29870|25
1657596300000|2022-07-12 03:25:00|29893.3|29873.3|29897.9|29877.9|29898.3|29878.3|29889.9|29869.9|25
1657596600000|2022-07-12 03:30:00|29897.4|29877.4|29905.5|29870.5|29905.5|29878.2|29895.3|29870|24
1657596900000|2022-07-12 03:35:00|29898.5|29878.5|29898.5|29878.5|29899.5|29879.5|29898|29878|13
1657597200000|2022-07-12 03:40:00|29899|29879|29898.7|29878.7|29903.7|29883.7|29898.7|29878.7|22
1657597500000|2022-07-12 03:45:00|29899.2|29879.2|29904.2|29884.2|29904.2|29884.2|29898.7|29878.7|18
1657597800000|2022-07-12 03:50:00|29904.7|29884.7|29899|29879|29905.7|29885.7|29888.8|29865.9|37
1657598100000|2022-07-12 03:55:00|29899.5|29879.5|29905.4|29885.4|29905.4|29885.4|29899|29879|17
1657598400000|2022-07-12 04:00:00|29904.9|29884.9|29902.2|29882.2|29906|29886|29901.2|29881.2|22
1657598700000|2022-07-12 04:05:00|29902.3|29882.3|29902.8|29882.8|29902.8|29882.8|29902.3|29882.3|2
1657599000000|2022-07-12 04:10:00|29903.5|29883.5|29910.8|29890.8|29910.8|29890.8|29903.5|29883.5|18
1657599300000|2022-07-12 04:15:00|29911|29891|29918.3|29898.3|29918.3|29898.3|29911|29891|18
1657599600000|2022-07-12 04:20:00|29917.8|29897.8|29910.8|29890.8|29921.3|29901.3|29910.8|29890.8|17
1657599900000|2022-07-12 04:25:00|29910.3|29890.3|29910.5|29890.5|29911|29891|29908.8|29888.8|8
1657600200000|2022-07-12 04:30:00|29912.1|29892.1|29910.5|29890.5|29914|29894|29909.5|29889.5|75
1657600500000|2022-07-12 04:35:00|29912.1|29892.1|29914.5|29894.5|29914.5|29894.5|29910.1|29890.1|56
1657600800000|2022-07-12 04:40:00|29914|29894|29908.9|29888.9|29919.5|29894.5|29908.9|29882.7|98
1657601100000|2022-07-12 04:45:00|29909.3|29889.3|29912.1|29892.1|29912.1|29892.1|29908.9|29888.9|13
1657601400000|2022-07-12 04:50:00|29918.9|29883.9|29918.7|29883.7|29918.9|29883.9|29918.7|29883.7|2
1657601700000|2022-07-12 04:55:00|29919.1|29884.1|29919.1|29884.1|29919.1|29884.1|29918.8|29883.8|3
1657602000000|2022-07-12 05:00:00|29918.8|29883.8|29914|29894|29924.6|29896.3|29911.5|29883.8|13
1657602300000|2022-07-12 05:05:00|29916.5|29896.5|29925.9|29890.9|29925.9|29899|29914|29890.9|7
1657602600000|2022-07-12 05:10:00|29926.6|29891.6|29927.6|29892.6|29927.6|29892.6|29926.6|29891.6|2
1657602900000|2022-07-12 05:15:00|29929|29894|29929.5|29894.5|29941.5|29906.5|29928.6|29893.6|23
1657603200000|2022-07-12 05:20:00|29930|29895|29929.5|29894.5|29931.5|29896.5|29929.5|29894.5|3
1657603500000|2022-07-12 05:25:00|29929|29894|29920.2|29900.2|29929|29900.2|29919.1|29892|12
1657603800000|2022-07-12 05:30:00|29919.5|29899.5|29928.5|29893.5|29932.5|29899.5|29919.5|29892|13
1657604100000|2022-07-12 05:35:00|29928|29893|29929.5|29894.5|29929.5|29894.5|29928|29893|4
1657604400000|2022-07-12 05:40:00|29929|29894|29928|29893|29934.5|29899.5|29928|29893|21
1657604700000|2022-07-12 05:45:00|29927.5|29892.5|29924|29889|29929.5|29901.5|29919|29888.5|22
1657605000000|2022-07-12 05:50:00|29924.5|29889.5|29908.9|29888.9|29925.5|29893|29908.8|29885.5|21
1657605300000|2022-07-12 05:55:00|29909.3|29889.3|29908.9|29888.9|29909.3|29889.3|29908.9|29888.9|2
1657605600000|2022-07-12 06:00:00|29908.8|29888.8|29907|29887|29918.5|29898.5|29906.5|29886.5|28
1657605900000|2022-07-12 06:05:00|29907.5|29887.5|29903.6|29883.6|29907.5|29887.5|29902.2|29882.2|11
1657606200000|2022-07-12 06:10:00|29903.3|29883.3|29890.3|29870.3|29903.3|29883.3|29884.2|29856.2|43
1657606500000|2022-07-12 06:15:00|29890.4|29870.4|29888.2|29868.2|29898.5|29878.5|29882.9|29857.9|57
1657606800000|2022-07-12 06:20:00|29888.5|29868.5|29868|29848|29888.5|29868.5|29868|29848|55
1657607100000|2022-07-12 06:25:00|29867.5|29847.5|29874|29854|29900.5|29865.5|29866.5|29842.6|70
1657607400000|2022-07-12 06:30:00|29874.5|29854.5|29888.5|29868.5|29900.5|29871.5|29873.4|29853.4|63
1657607700000|2022-07-12 06:35:00|29888|29868|29876.8|29856.8|29888.5|29868.5|29874.8|29847.2|42
1657608000000|2022-07-12 06:40:00|29876|29856|29876.5|29856.5|29877.5|29857.5|29876|29856|4
1657608300000|2022-07-12 06:45:00|29877|29857|29885.3|29865.3|29885.5|29865.5|29876.5|29856.5|14
1657608600000|2022-07-12 06:50:00|29885.8|29865.8|29895|29875|29897.3|29877.3|29885.8|29865.8|27
1657608900000|2022-07-12 06:55:00|29896.4|29876.4|29899|29879|29909.5|29884|29894.5|29873.7|27
1657609200000|2022-07-12 07:00:00|29900.5|29880.5|29888.6|29853.6|29909|29885.6|29888.6|29853.6|77
1657609500000|2022-07-12 07:05:00|29887.9|29852.9|29883|29863|29888.6|29863|29881.1|29852.9|8
1657609800000|2022-07-12 07:10:00|29882.8|29862.8|29900.8|29880.8|29903.5|29883.5|29882.8|29862.8|39
1657610100000|2022-07-12 07:15:00|29900.5|29880.5|29903.2|29883.2|29907.7|29883.5|29898|29872.6|36
1657610400000|2022-07-12 07:20:00|29902.3|29882.3|29899.8|29879.8|29902.3|29882.3|29897.8|29877.8|22
1657610700000|2022-07-12 07:25:00|29899.3|29879.3|29892.1|29872.1|29899.3|29879.3|29892.1|29872.1|19
1657611000000|2022-07-12 07:30:00|29899.9|29864.9|29896.5|29876.5|29904|29877.5|29896.5|29864.9|12
1657611300000|2022-07-12 07:35:00|29896.1|29876.1|29891.8|29871.8|29902.9|29876.1|29888|29867.3|18
1657611600000|2022-07-12 07:40:00|29892.3|29872.3|29902.5|29882.5|29902.5|29882.5|29892.3|29872.3|17
1657611900000|2022-07-12 07:45:00|29903.2|29883.2|29897.4|29877.4|29903.2|29883.2|29897.4|29877.4|10
1657612200000|2022-07-12 07:50:00|29896.7|29876.7|29898.2|29878.2|29898.2|29878.2|29896.7|29876.7|6
1657612500000|2022-07-12 07:55:00|29897.7|29877.7|29898|29863|29910.3|29890.3|29897.7|29862.8|31
1657612800000|2022-07-12 08:00:00|29895.9|29860.9|29902.7|29867.7|29906.9|29881.1|29893|29860.5|21
1657613100000|2022-07-12 08:05:00|29896.3|29876.3|29901.6|29881.6|29901.6|29881.6|29896.3|29876.3|11
1657613400000|2022-07-12 08:10:00|29907.3|29887.3|29908.5|29888.5|29915.8|29895.8|29904.5|29884.5|39
1657613700000|2022-07-12 08:15:00|29908.6|29888.6|29909.2|29889.2|29909.8|29889.8|29908.6|29888.6|11
1657614000000|2022-07-12 08:20:00|29909.8|29889.8|29904.5|29884.5|29909.8|29889.8|29903.8|29883.8|13
1657614300000|2022-07-12 08:25:00|29901|29881|29903.8|29883.8|29910.3|29890.3|29900.8|29880.8|31
1657614600000|2022-07-12 08:30:00|29903.7|29883.7|29907.8|29872.8|29907.8|29883.7|29897.5|29872|14
1657614900000|2022-07-12 08:35:00|29905.9|29870.9|29905.5|29870.5|29905.9|29877.7|29896.7|29867.1|27
1657615200000|2022-07-12 08:40:00|29904.7|29869.7|29907.5|29872.5|29909.9|29874.9|29904.7|29869.7|13
1657615500000|2022-07-12 08:45:00|29907.6|29872.6|29906.9|29871.9|29907.6|29872.6|29906.9|29871.9|7
1657615800000|2022-07-12 08:50:00|29907.5|29872.5|29900|29865|29907.5|29875|29894.4|29864.9|25
1657616100000|2022-07-12 08:55:00|29900.1|29865.1|29900|29865|29902.5|29875|29894.7|29865|11
1657616400000|2022-07-12 09:00:00|29900.5|29865.5|29905.3|29870.3|29906.1|29872.5|29887.5|29857.5|24
1657616700000|2022-07-12 09:05:00|29904.8|29869.8|29911.3|29876.3|29911.6|29876.6|29904.6|29869.6|14
1657617000000|2022-07-12 09:10:00|29911.4|29876.4|29902.7|29882.7|29911.6|29883.4|29902.6|29876.4|8
1657617300000|2022-07-12 09:15:00|29902.4|29882.4|29905.6|29870.6|29906.9|29882.7|29901.1|29866.1|18
1657617600000|2022-07-12 09:20:00|29906|29871|29909.6|29874.6|29911|29876|29906|29871|11
1657617900000|2022-07-12 09:25:00|29909.1|29874.1|29908.2|29873.2|29909.6|29881.6|29898.8|29873.2|18
1657618200000|2022-07-12 09:30:00|29907.7|29872.7|29898|29878|29907.7|29878.3|29897.8|29871.3|8
1657618500000|2022-07-12 09:35:00|29906|29871|29907.5|29872.5|29908|29879.2|29898|29871|11
1657618800000|2022-07-12 09:40:00|29911.5|29876.5|29908.5|29873.5|29913.2|29878.2|29907.9|29872.9|15
1657619100000|2022-07-12 09:45:00|29907.9|29872.9|29912.4|29877.4|29913|29878|29907.9|29872.9|28
1657619400000|2022-07-12 09:50:00|29910.6|29875.6|29907.4|29872.4|29912.6|29877.6|29906.7|29871.7|33
1657619700000|2022-07-12 09:55:00|29907.5|29872.5|29903.1|29868.1|29907.6|29872.6|29896.5|29861.5|28
1657620000000|2022-07-12 10:00:00|29901.7|29866.7|29899.2|29864.2|29905|29870|29898.9|29863.9|18
1657620300000|2022-07-12 10:05:00|29898.7|29863.7|29890|29855|29898.7|29863.7|29890|29855|8
1657620600000|2022-07-12 10:10:00|29889.6|29854.6|29880.9|29845.9|29889.6|29857.2|29877.2|29845.9|32
1657620900000|2022-07-12 10:15:00|29880.4|29845.4|29883.5|29848.5|29884.4|29849.4|29880.4|29845.4|29
1657621200000|2022-07-12 10:20:00|29883.6|29848.6|29872|29852|29883.9|29852|29871.5|29844|18
1657621800000|2022-07-12 10:30:00|29872.5|29852.5|29872.5|29852.5|29873|29853|29872|29852|7
1657622100000|2022-07-12 10:35:00|29873|29853|29879.5|29844.5|29880|29853|29873|29844.5|6
1657622400000|2022-07-12 10:40:00|29872.5|29852.5|29871.5|29851.5|29874.4|29854.4|29871.5|29851.5|14
1657622700000|2022-07-12 10:45:00|29872|29852|29871.5|29851.5|29872.5|29852.5|29871.5|29851.5|4
1657623000000|2022-07-12 10:50:00|29872|29852|29872|29852|29872|29852|29872|29852|1
1657623300000|2022-07-12 10:55:00|29871.4|29851.4|29872.4|29852.4|29872.4|29852.4|29868.2|29848.2|11
1657623600000|2022-07-12 11:00:00|29880|29845|29881|29846|29887.6|29855.4|29872.4|29844.4|45
1657623900000|2022-07-12 11:05:00|29880|29845|29880|29845|29882|29847|29878.6|29843.6|28
1657624200000|2022-07-12 11:10:00|29879.1|29844.1|29873.6|29838.6|29880|29845|29873.4|29838.4|21
1657624500000|2022-07-12 11:15:00|29875.6|29840.6|29863.4|29828.4|29875.6|29840.6|29863.4|29828.4|50
1657624800000|2022-07-12 11:20:00|29864.9|29829.9|29852.9|29817.9|29865.1|29830.1|29849.7|29814.7|114
1657625100000|2022-07-12 11:25:00|29852.7|29817.7|29860.6|29825.6|29862|29828.2|29845.7|29817.7|157
1657625400000|2022-07-12 11:30:00|29860.5|29825.5|29860.6|29825.6|29862|29827|29860.5|29825.5|21
1657625700000|2022-07-12 11:35:00|29861.6|29826.6|29860.6|29825.6|29861.6|29826.6|29860.6|29825.6|9
1657626000000|2022-07-12 11:40:00|29861.6|29826.6|29858.2|29823.2|29861.6|29826.6|29858.2|29823.2|14
1657626300000|2022-07-12 11:45:00|29858.9|29823.9|29855.7|29820.7|29859|29824|29855.6|29820.6|9
1657626600000|2022-07-12 11:50:00|29855.6|29820.6|29855.9|29820.9|29855.9|29820.9|29855.6|29820.6|2
1657626900000|2022-07-12 11:55:00|29855.6|29820.6|29862|29827|29862|29827|29855.6|29820.6|19
1657627200000|2022-07-12 12:00:00|29861.6|29826.6|29869|29834|29869|29834|29859.4|29824.4|13
1657627800000|2022-07-12 12:10:00|29867.6|29832.6|29867.6|29832.6|29869|29834|29867|29832|12
1657628100000|2022-07-12 12:15:00|29867|29832|29866|29831|29869|29834|29866|29831|3
1657628400000|2022-07-12 12:20:00|29865|29830|29860.6|29825.6|29865.6|29830.6|29859|29824|11
1657628700000|2022-07-12 12:25:00|29855.9|29820.9|29857|29822|29863|29828|29853.4|29818.4|23
1657629000000|2022-07-12 12:30:00|29852.6|29817.6|29854|29819|29855|29820|29851.6|29816.6|6
1657629300000|2022-07-12 12:35:00|29854.5|29819.5|29861.3|29826.3|29863.3|29828.3|29846.2|29819.4|22
1657629600000|2022-07-12 12:40:00|29861.8|29826.8|29861.7|29826.7|29863.6|29828.6|29861.7|29826.7|5
1657630200000|2022-07-12 12:50:00|29860.1|29825.1|29858.4|29823.4|29862|29827|29852|29817|31
1657630500000|2022-07-12 12:55:00|29851.4|29831.4|29845|29810|29854.2|29831.9|29837.9|29810|29
1657630800000|2022-07-12 13:00:00|29845.4|29810.4|29840|29805|29849.1|29814.1|29835.6|29800.6|34
1657631100000|2022-07-12 13:05:00|29840.5|29805.5|29833.4|29813.4|29840.5|29813.9|29832.5|29805.5|13
1657631400000|2022-07-12 13:10:00|29841.1|29806.1|29843.6|29808.6|29843.9|29808.9|29840.6|29805.6|20
1657631700000|2022-07-12 13:15:00|29843.9|29808.9|29843.9|29808.9|29843.9|29808.9|29843.6|29808.6|13
1657632000000|2022-07-12 13:20:00|29843.6|29808.6|29853.9|29818.9|29854.6|29819.6|29843|29808|19
1657632600000|2022-07-12 13:30:00|29852.6|29817.6|29848.9|29813.9|29854.9|29820.9|29838.4|29810.5|48
1657632900000|2022-07-12 13:35:00|29847.5|29812.5|29839.9|29804.9|29849.6|29814.6|29839.1|29804.1|117
1657633200000|2022-07-12 13:40:00|29840.1|29805.1|29833.2|29813.2|29841|29813.2|29833.2|29804.6|98
1657633500000|2022-07-12 13:45:00|29840|29805|29849.6|29814.6|29853.4|29824.7|29832.7|29805|70
1657633800000|2022-07-12 13:50:00|29849.9|29814.9|29853|29818|29861.6|29826.6|29849.9|29814.9|22
1657634100000|2022-07-12 13:55:00|29853.1|29818.1|29854.5|29819.5|29855.2|29820.2|29852.2|29817.2|69
1657634400000|2022-07-12 14:00:00|29856.1|29821.1|29857.9|29822.9|29858.5|29823.5|29854.5|29819.5|19
1657634700000|2022-07-12 14:05:00|29855.6|29820.6|29856|29821|29856.6|29821.6|29853|29818|7
1657635000000|2022-07-12 14:10:00|29856.6|29821.6|29853|29818|29856.6|29821.6|29853|29818|3
1657635600000|2022-07-12 14:20:00|29853.6|29818.6|29857.6|29822.6|29858|29823|29853.6|29818.6|5
1657635900000|2022-07-12 14:25:00|29859.3|29824.3|29859.3|29824.3|29859.3|29824.3|29858.8|29823.8|5
1657636200000|2022-07-12 14:30:00|29859|29824|29857.8|29822.8|29859.3|29824.3|29855.8|29820.8|22
1657636500000|2022-07-12 14:35:00|29857.3|29822.3|29861.8|29826.8|29862.3|29827.3|29857.3|29822.3|7
1657636800000|2022-07-12 14:40:00|29861.3|29826.3|29854.1|29819.1|29861.3|29833.3|29846.6|29819.1|14
1657637100000|2022-07-12 14:45:00|29853.6|29818.6|29851.6|29816.6|29853.6|29818.6|29851.6|29816.6|2
1657637400000|2022-07-12 14:50:00|29850.9|29815.9|29850.1|29815.1|29851|29816|29850|29815|4
1657637700000|2022-07-12 14:55:00|29851.6|29816.6|29843.3|29808.3|29851.6|29816.6|29843.3|29808.3|13
1657638000000|2022-07-12 15:00:00|29843.8|29808.8|29854.6|29819.6|29854.6|29819.6|29838.5|29808.8|19
1657638300000|2022-07-12 15:05:00|29855|29820|29854.2|29819.2|29855|29820|29854.2|29819.2|4
1657638600000|2022-07-12 15:10:00|29854.1|29819.1|29854.1|29819.1|29854.2|29819.2|29851.4|29816.4|9
1657638900000|2022-07-12 15:15:00|29853.6|29818.6|29853.6|29818.6|29853.6|29818.6|29853.1|29818.1|7
1657639200000|2022-07-12 15:20:00|29839.3|29819.3|29850.4|29815.4|29853.8|29819.8|29838.8|29811.3|21
1657639500000|2022-07-12 15:25:00|29851.8|29816.8|29848.6|29828.6|29856.1|29828.6|29847.3|29816.8|18
1657639800000|2022-07-12 15:30:00|29851.5|29831.5|29860.9|29825.9|29861.9|29833.9|29851.5|29822.5|29
1657640100000|2022-07-12 15:35:00|29861|29826|29863.9|29828.9|29864.5|29829.5|29860|29825|17
1657640400000|2022-07-12 15:40:00|29863.4|29828.4|29859.2|29839.2|29868|29839.2|29852.4|29828.2|13
1657640700000|2022-07-12 15:45:00|29858.9|29838.9|29865.6|29830.6|29866.6|29839.2|29858.2|29824|31
1657641000000|2022-07-12 15:50:00|29864.8|29829.8|29861.9|29826.9|29864.8|29829.8|29861.5|29826.5|13
1657641300000|2022-07-12 15:55:00|29862.5|29827.5|29861.9|29826.9|29863.5|29828.5|29861.9|29826.9|6
1657641600000|2022-07-12 16:00:00|29862.5|29827.5|29861.9|29826.9|29862.5|29827.5|29861.5|29826.5|4
1657641900000|2022-07-12 16:05:00|29861.5|29826.5|29861.5|29826.5|29861.5|29826.5|29861.5|29826.5|1
1657642200000|2022-07-12 16:10:00|29860.6|29825.6|29860.9|29825.9|29860.9|29825.9|29860.6|29825.6|2
1657642800000|2022-07-12 16:20:00|29855.6|29820.6|29852.6|29817.6|29855.9|29820.9|29852.6|29817.6|5
1657643100000|2022-07-12 16:25:00|29852.9|29817.9|29850.9|29815.9|29852.9|29817.9|29850.6|29815.6|15
1657643400000|2022-07-12 16:30:00|29851|29816|29850.6|29815.6|29851|29816|29850.6|29815.6|3
1657643700000|2022-07-12 16:35:00|29851.5|29816.5|29851.5|29816.5|29851.5|29816.5|29851.5|29816.5|1
1657644000000|2022-07-12 16:40:00|29852|29817|29851.5|29816.5|29852|29817|29851.3|29816.3|8
1657644300000|2022-07-12 16:45:00|29851.3|29816.3|29851.5|29816.5|29852.1|29817.1|29851.3|29816.3|6
1657644600000|2022-07-12 16:50:00|29852.3|29817.3|29852.7|29817.7|29852.7|29817.7|29852.2|29817.2|5
1657644900000|2022-07-12 16:55:00|29853.2|29818.2|29856.5|29821.5|29856.5|29821.5|29852.7|29817.7|5
1657645200000|2022-07-12 17:00:00|29856.3|29821.3|29852.5|29817.5|29856.3|29821.3|29850|29815|13
1657645500000|2022-07-12 17:05:00|29853|29818|29856|29821|29856|29821|29853|29818|5
1657645800000|2022-07-12 17:10:00|29854.9|29819.9|29861.5|29826.5|29861.6|29826.6|29854.6|29819.6|11
1657646100000|2022-07-12 17:15:00|29861|29826|29861|29826|29861.5|29826.5|29860.8|29825.8|21
1657646400000|2022-07-12 17:20:00|29860.8|29825.8|29853.6|29818.6|29861|29826|29852|29817|9
1657646700000|2022-07-12 17:25:00|29853.5|29818.5|29854.6|29819.6|29857|29822|29853.5|29818.5|15
1657647000000|2022-07-12 17:30:00|29854.9|29819.9|29854.6|29819.6|29854.9|29819.9|29853.9|29818.9|18
1657648200000|2022-07-12 17:50:00|29854.7|29819.7|29858.9|29823.9|29862.6|29827.6|29854.7|29819.7|20
1657648500000|2022-07-12 17:55:00|29861|29826|29864.6|29829.6|29864.6|29829.6|29857.6|29822.6|13
1657648800000|2022-07-12 18:00:00|29864.2|29829.2|29864.2|29829.2|29864.2|29829.2|29864.2|29829.2|1
1657649100000|2022-07-12 18:05:00|29861.4|29826.4|29864.4|29829.4|29864.4|29829.4|29861.4|29826.4|2
1657649700000|2022-07-12 18:15:00|29866.2|29831.2|29866.2|29831.2|29866.2|29831.2|29866.2|29831.2|1
1657650000000|2022-07-12 18:20:00|29861.2|29826.2|29866.2|29831.2|29866.2|29831.2|29861.2|29826.2|2
1657651800000|2022-07-12 18:50:00|29864.4|29829.4|29869.4|29834.4|29869.4|29834.4|29864.4|29829.4|2
1657672200000|2022-07-13 00:30:00|29887.1|29845.1|29887.1|29845.1|29887.1|29845.1|29887.1|29845.1|1
1657673100000|2022-07-13 00:45:00|29888|29846|29890|29848|29890|29848|29888|29846|3
1657673400000|2022-07-13 00:50:00|29891|29849|29890|29848|29891|29849|29881|29839|8
1657673700000|2022-07-13 00:55:00|29887|29845|29887|29845|29888|29846|29884|29842|4
1657674000000|2022-07-13 01:00:00|29890|29848|29840|29805|29890|29848|29835.9|29800.9|67
1657674300000|2022-07-13 01:05:00|29836|29801|29841.5|29806.5|29852.9|29817.9|29835|29800|47
1657674600000|2022-07-13 01:10:00|29844.3|29809.3|29839.5|29804.5|29846.5|29813.5|29830.5|29798.5|42
1657674900000|2022-07-13 01:15:00|29832.5|29812.5|29837.5|29817.5|29841.5|29818.5|29832.5|29806.5|23
1657675200000|2022-07-13 01:20:00|29838|29818|29837|29817|29838|29818|29836.2|29816.2|7
1657675500000|2022-07-13 01:25:00|29837.5|29817.5|29853.8|29818.8|29857.3|29822.5|29837|29814.7|56
1657675800000|2022-07-13 01:30:00|29853.3|29818.3|29845.8|29825.8|29863.7|29835.3|29845.8|29817.3|28
1657676100000|2022-07-13 01:35:00|29848.5|29828.5|29854.5|29834.5|29860.8|29840.8|29845.3|29817.6|21
1657676400000|2022-07-13 01:40:00|29853|29833|29855.8|29835.8|29861.3|29841.3|29853|29833|32
1657676700000|2022-07-13 01:45:00|29856.3|29836.3|29857|29822|29862.8|29836.3|29855.6|29821|76
1657677000000|2022-07-13 01:50:00|29856.5|29821.5|29850.8|29830.8|29857.9|29831.3|29847.9|29821|59
1657677300000|2022-07-13 01:55:00|29850.3|29830.3|29860.5|29825.5|29861.7|29831.7|29850.3|29822.8|29
1657677600000|2022-07-13 02:00:00|29855.4|29835.4|29865.5|29830.5|29865.7|29835.4|29855.4|29825.7|32
1657677900000|2022-07-13 02:05:00|29858|29838|29857.8|29837.8|29859|29839|29857.8|29837.8|6
1657678200000|2022-07-13 02:10:00|29857.5|29837.5|29847.5|29827.5|29857.5|29837.5|29846.8|29826.8|36
1657678500000|2022-07-13 02:15:00|29847.4|29827.4|29855.3|29835.3|29858.3|29838.3|29847.4|29827.4|35
1657678800000|2022-07-13 02:20:00|29854.5|29834.5|29848.5|29828.5|29854.5|29834.5|29848.5|29828.5|21
1657679100000|2022-07-13 02:25:00|29848.8|29828.8|29853.5|29833.5|29856.5|29836.5|29848.8|29828.8|28
1657679400000|2022-07-13 02:30:00|29851.5|29831.5|29848.5|29828.5|29851.5|29831.5|29848.5|29828.5|4
1657679700000|2022-07-13 02:35:00|29847.1|29827.1|29835.4|29815.4|29847.1|29827.1|29835.4|29815.4|27
1657680000000|2022-07-13 02:40:00|29835.5|29815.5|29843.5|29823.5|29843.8|29823.8|29835.4|29815.4|31
1657680300000|2022-07-13 02:45:00|29843.8|29823.8|29841.8|29821.8|29843.8|29823.8|29839.3|29819.3|15
1657680600000|2022-07-13 02:50:00|29842.5|29822.5|29848.2|29828.2|29849.8|29829.8|29841.8|29821.8|45
1657680900000|2022-07-13 02:55:00|29847.5|29827.5|29847|29827|29856|29832.5|29846.8|29820.5|55
1657681200000|2022-07-13 03:00:00|29846.5|29826.5|29845.4|29825.4|29852.5|29827|29844.5|29816.5|14
1657681500000|2022-07-13 03:05:00|29847.8|29827.8|29858|29838|29861|29841|29847.8|29827.8|24
1657681800000|2022-07-13 03:10:00|29857.5|29837.5|29857|29837|29857.5|29837.5|29857|29837|8
1657682100000|2022-07-13 03:15:00|29856.8|29836.8|29857.2|29837.2|29857.2|29837.2|29856.8|29836.8|3
1657682400000|2022-07-13 03:20:00|29854.3|29834.3|29848.5|29828.5|29854.3|29834.3|29848.5|29828.5|19
1657682700000|2022-07-13 03:25:00|29850|29830|29857.2|29837.2|29859|29839|29850|29830|19
1657683000000|2022-07-13 03:30:00|29857.7|29837.7|29861.8|29841.8|29861.8|29841.8|29857.7|29837.7|29
1657683300000|2022-07-13 03:35:00|29861|29841|29867.1|29847.1|29867.1|29847.1|29859|29839|25
1657683600000|2022-07-13 03:40:00|29867|29847|29872.5|29852.5|29872.5|29852.5|29866.1|29835.9|65
1657683900000|2022-07-13 03:45:00|29873|29853|29877.5|29857.5|29880.8|29860.8|29866.5|29841.6|50
1657684200000|2022-07-13 03:50:00|29875.5|29855.5|29880.5|29845.5|29882|29855.5|29870.3|29845|26
1657684500000|2022-07-13 03:55:00|29880|29845|29875.3|29855.3|29882.5|29855.3|29875.3|29841|32
1657684800000|2022-07-13 04:00:00|29874.5|29854.5|29875|29855|29875.8|29855.8|29873|29853|6
1657685100000|2022-07-13 04:05:00|29874.8|29854.8|29874.3|29854.3|29874.8|29854.8|29874.3|29854.3|2
1657685400000|2022-07-13 04:10:00|29874.5|29854.5|29877|29857|29878.2|29858.2|29874.5|29854.5|16
1657685700000|2022-07-13 04:15:00|29876.5|29856.5|29878|29858|29878.2|29858.2|29876.5|29856.5|11
1657686000000|2022-07-13 04:20:00|29877.8|29857.8|29870.3|29850.3|29877.8|29857.8|29870|29850|16
1657686300000|2022-07-13 04:25:00|29869.8|29849.8|29867.2|29847.2|29871.8|29851.8|29867.2|29847.2|9
1657686600000|2022-07-13 04:30:00|29866.9|29846.9|29866.5|29846.5|29866.9|29846.9|29866|29846|7
1657686900000|2022-07-13 04:35:00|29867|29847|29868.3|29848.3|29868.3|29848.3|29867|29847|3
1657687200000|2022-07-13 04:40:00|29867.3|29847.3|29863.7|29843.7|29867.3|29847.3|29863.7|29843.7|30
1657687500000|2022-07-13 04:45:00|29863.8|29843.8|29864.5|29844.5|29864.5|29844.5|29863|29843|9
1657687800000|2022-07-13 04:50:00|29872|29837|29871.6|29836.6|29872|29837|29871.6|29836.6|4
1657688100000|2022-07-13 04:55:00|29874|29839|29865.7|29845.7|29875.8|29848.3|29865.2|29839|10
1657688400000|2022-07-13 05:00:00|29873.7|29838.7|29861.8|29841.8|29873.7|29843|29861.1|29838.2|17
1657688700000|2022-07-13 05:05:00|29861.5|29841.5|29861.7|29841.7|29861.7|29841.7|29861.5|29841.5|2
1657689000000|2022-07-13 05:10:00|29861.9|29841.9|29862|29842|29862|29842|29861.3|29841.3|6
1657689300000|2022-07-13 05:15:00|29862.3|29842.3|29862.3|29842.3|29862.3|29842.3|29861.8|29841.8|3
1657689900000|2022-07-13 05:25:00|29862.5|29842.5|29864|29844|29864|29844|29862.5|29842.5|5
1657690200000|2022-07-13 05:30:00|29863.8|29843.8|29867|29847|29867|29847|29863.8|29843.8|6
1657690500000|2022-07-13 05:35:00|29866.8|29846.8|29865.1|29845.1|29866.8|29846.8|29864.5|29844.5|4
1657690800000|2022-07-13 05:40:00|29862.5|29842.5|29862|29842|29862.8|29842.8|29862|29842|7
1657691100000|2022-07-13 05:45:00|29862.5|29842.5|29862.3|29842.3|29867|29847|29861.1|29841.1|41
1657691400000|2022-07-13 05:50:00|29862.5|29842.5|29863.5|29843.5|29869|29849|29861.3|29841.3|79
1657691700000|2022-07-13 05:55:00|29862.8|29842.8|29874.3|29839.3|29874.3|29844|29860.5|29835.8|88
1657692000000|2022-07-13 06:00:00|29874|29839|29871.9|29836.9|29875|29840|29870|29835|61
1657692300000|2022-07-13 06:05:00|29871.6|29836.6|29866.3|29831.3|29874|29840.8|29857|29828.8|83
1657692600000|2022-07-13 06:10:00|29866.2|29831.2|29865|29845|29866.2|29845.2|29856.7|29829.3|132
1657692900000|2022-07-13 06:15:00|29864.8|29844.8|29856.8|29836.8|29871.2|29844.8|29856.5|29836.2|25
1657693200000|2022-07-13 06:20:00|29856.5|29836.5|29857.5|29837.5|29857.5|29837.5|29852.1|29832.1|23
1657693500000|2022-07-13 06:25:00|29855.7|29835.7|29851.5|29831.5|29861.2|29835.7|29850.5|29826.2|18
1657693800000|2022-07-13 06:30:00|29851.8|29831.8|29851.5|29831.5|29852.1|29832.1|29851.5|29831.5|5
1657694100000|2022-07-13 06:35:00|29854.7|29834.7|29848|29828|29855.8|29835.8|29846.5|29826.5|35
1657694400000|2022-07-13 06:40:00|29847.1|29827.1|29844.3|29824.3|29847.5|29827.5|29844.3|29824.3|12
1657694700000|2022-07-13 06:45:00|29844.1|29824.1|29836.5|29816.5|29846.6|29825.1|29836.5|29807.5|24
1657695000000|2022-07-13 06:50:00|29834.1|29814.1|29833.8|29813.8|29835.1|29815.1|29825|29805|42
1657695300000|2022-07-13 06:55:00|29834.1|29814.1|29834.3|29814.3|29834.5|29814.5|29834.1|29814.1|6
1657695600000|2022-07-13 07:00:00|29842.8|29807.8|29832.8|29797.8|29843.9|29817|29823.5|29796.8|102
1657695900000|2022-07-13 07:05:00|29833|29798|29827|29807|29833.6|29807|29823.3|29796.8|80
1657696200000|2022-07-13 07:10:00|29832.8|29797.8|29823.3|29803.3|29833|29807.5|29821.8|29797.2|66
1657696500000|2022-07-13 07:15:00|29822.8|29802.8|29823.2|29803.2|29824.3|29804.3|29818.5|29798.5|25
1657696800000|2022-07-13 07:20:00|29823.5|29803.5|29829.7|29809.7|29829.7|29809.7|29823.5|29803.5|28
1657697100000|2022-07-13 07:25:00|29828.8|29808.8|29832.5|29812.5|29846.3|29823.3|29828.8|29808.8|59
1657697400000|2022-07-13 07:30:00|29832.3|29812.3|29827.5|29807.5|29842.7|29815.3|29827.5|29806.8|15
1657697700000|2022-07-13 07:35:00|29827.4|29807.4|29828.5|29808.5|29837.9|29810.8|29827.4|29802.9|14
1657698000000|2022-07-13 07:40:00|29830.5|29810.5|29828.5|29808.5|29833.5|29813.5|29828.5|29808.5|12
1657698300000|2022-07-13 07:45:00|29824.5|29804.5|29823.5|29803.5|29833.1|29813.1|29823.5|29803.5|18
1657698600000|2022-07-13 07:50:00|29822.8|29802.8|29798|29778|29822.8|29802.8|29798|29774.9|37
1657698900000|2022-07-13 07:55:00|29799.5|29779.5|29800.1|29780.1|29810.9|29790.5|29797.5|29772.3|36
1657699200000|2022-07-13 08:00:00|29798|29778|29808|29788|29808|29788|29798|29778|7
1657699500000|2022-07-13 08:05:00|29808.5|29788.5|29811.5|29791.5|29823|29803|29808.5|29788.5|21
1657699800000|2022-07-13 08:10:00|29812|29792|29816.3|29796.3|29818|29798|29812|29792|8
1657700100000|2022-07-13 08:15:00|29816.5|29796.5|29813.5|29793.5|29816.5|29796.5|29813.5|29793.5|4
1657700700000|2022-07-13 08:25:00|29813|29793|29813.5|29793.5|29814.7|29794.7|29812.3|29792.3|6
1657701000000|2022-07-13 08:30:00|29821|29786|29805.9|29770.9|29821|29786|29805.9|29770.9|32
1657701300000|2022-07-13 08:35:00|29806.1|29771.1|29808.9|29773.9|29810.6|29781.7|29798.6|29771.1|22
1657701600000|2022-07-13 08:40:00|29808.1|29773.1|29809.9|29774.9|29809.9|29774.9|29807.9|29772.9|10
1657701900000|2022-07-13 08:45:00|29810|29775|29810|29775|29810.1|29775.1|29808.3|29773.3|6
1657702200000|2022-07-13 08:50:00|29809.9|29774.9|29808.5|29773.5|29809.9|29780.9|29800.9|29773.5|4
1657702500000|2022-07-13 08:55:00|29808.9|29773.9|29805|29770|29808.9|29773.9|29805|29770|21
1657702800000|2022-07-13 09:00:00|29805.7|29770.7|29805.7|29770.7|29805.7|29770.7|29805.7|29770.7|1
1657703100000|2022-07-13 09:05:00|29805.2|29770.2|29802.6|29767.6|29805.2|29774.2|29793.9|29765.5|11
1657703400000|2022-07-13 09:10:00|29801.6|29766.6|29803.5|29768.5|29803.5|29768.5|29800.5|29765.5|7
1657703700000|2022-07-13 09:15:00|29803|29768|29803|29768|29803.5|29768.5|29803|29768|23
1657704000000|2022-07-13 09:20:00|29803.1|29768.1|29805.1|29770.1|29806|29771|29803|29768|13
1657704300000|2022-07-13 09:25:00|29804|29769|29827.4|29792.4|29827.4|29792.4|29802.5|29767.5|27
1657704600000|2022-07-13 09:30:00|29824.9|29789.9|29804.9|29769.9|29825.6|29790.6|29800.5|29765.5|88
1657704900000|2022-07-13 09:35:00|29806.9|29771.9|29804.6|29769.6|29808.5|29773.5|29804|29769|44
1657705200000|2022-07-13 09:40:00|29802.5|29767.5|29801.1|29766.1|29803|29772.6|29792.6|29762.9|76
1657705800000|2022-07-13 09:50:00|29800.9|29765.9|29800.5|29765.5|29800.9|29765.9|29800.5|29765.5|2
1657706100000|2022-07-13 09:55:00|29788.9|29768.9|29789.9|29754.9|29801.9|29768.9|29783.4|29748.4|31
1657706400000|2022-07-13 10:00:00|29790|29755|29787.9|29752.9|29791.6|29763.6|29782.5|29749.9|31
1657706700000|2022-07-13 10:05:00|29788.4|29753.4|29790.6|29755.6|29790.6|29755.6|29788.4|29753.4|4
1657707000000|2022-07-13 10:10:00|29794.1|29759.1|29795|29760|29795.6|29760.6|29794.1|29759.1|12
1657707300000|2022-07-13 10:15:00|29795.5|29760.5|29788.5|29753.5|29795.5|29760.5|29788.5|29753.5|14
1657707600000|2022-07-13 10:20:00|29787.9|29752.9|29788.7|29753.7|29790.5|29755.5|29787.5|29752.5|9
1657707900000|2022-07-13 10:25:00|29788.3|29753.3|29788.6|29753.6|29788.6|29753.6|29788.3|29753.3|2
1657708200000|2022-07-13 10:30:00|29788.5|29753.5|29788.5|29753.5|29788.5|29753.5|29788.5|29753.5|1
1657708500000|2022-07-13 10:35:00|29786.9|29751.9|29785.6|29750.6|29786.9|29751.9|29785.6|29750.6|6
1657708800000|2022-07-13 10:40:00|29785.1|29750.1|29782.5|29747.5|29785.1|29750.1|29781.9|29746.9|10
1657709100000|2022-07-13 10:45:00|29783|29748|29784.9|29749.9|29784.9|29749.9|29782.5|29747.5|3
1657709400000|2022-07-13 10:50:00|29784.5|29749.5|29784.5|29749.5|29785.9|29750.9|29783.9|29748.9|38
1657709700000|2022-07-13 10:55:00|29783.9|29748.9|29784.5|29749.5|29785|29750|29783.9|29748.9|30
1657710000000|2022-07-13 11:00:00|29785.9|29750.9|29791.4|29756.4|29795|29760|29785.9|29750.9|20
1657710300000|2022-07-13 11:05:00|29791.6|29756.6|29789.4|29754.4|29793.7|29766.4|29786.2|29754.2|23
1657710900000|2022-07-13 11:15:00|29788.7|29753.7|29787.5|29752.5|29789.4|29754.4|29785.4|29750.4|18
1657711200000|2022-07-13 11:20:00|29790|29755|29789.9|29754.9|29790.5|29755.5|29787.9|29752.9|4
1657711500000|2022-07-13 11:25:00|29791.1|29756.1|29787.5|29752.5|29791.5|29756.5|29787.5|29752.5|6
1657712100000|2022-07-13 11:35:00|29787|29752|29787|29752|29787|29752|29787|29752|1
1657712400000|2022-07-13 11:40:00|29786.5|29751.5|29784.9|29749.9|29787.5|29752.5|29779.9|29744.9|30
1657712700000|2022-07-13 11:45:00|29784.5|29749.5|29781.9|29746.9|29784.9|29749.9|29781.9|29746.9|5
1657713000000|2022-07-13 11:50:00|29784.7|29749.7|29781.5|29746.5|29784.9|29749.9|29781.5|29746.5|4
1657713300000|2022-07-13 11:55:00|29779.3|29744.3|29772.2|29737.2|29779.3|29744.3|29770.9|29735.9|27
1657713600000|2022-07-13 12:00:00|29771.7|29736.7|29774.9|29739.9|29775|29740|29769.9|29734.9|20
1657713900000|2022-07-13 12:05:00|29774.4|29739.4|29766.4|29746.4|29774.4|29746.9|29766.4|29738.7|6
1657714200000|2022-07-13 12:10:00|29765.8|29745.8|29776.5|29741.5|29776.5|29746.4|29765.8|29740.9|7
1657714500000|2022-07-13 12:15:00|29771.9|29736.9|29776.9|29741.9|29776.9|29741.9|29767.5|29732.5|25
1657714800000|2022-07-13 12:20:00|29774.5|29739.5|29776.1|29741.1|29777.9|29742.9|29774.5|29739.5|8
1657715100000|2022-07-13 12:25:00|29776.2|29741.2|29767|29725|29776.2|29741.2|29764.5|29725|39
1657715400000|2022-07-13 12:30:00|29768|29726|29822.5|29787.5|29825.5|29790.5|29768|29726|101
1657715700000|2022-07-13 12:35:00|29834|29799|29860.6|29825.6|29862|29827|29819.8|29782.2|62
1657716000000|2022-07-13 12:40:00|29857.6|29822.6|29862.2|29827.2|29862.2|29827.2|29857.6|29822.6|18
1657716300000|2022-07-13 12:45:00|29862.4|29827.4|29835.8|29804.2|29862.4|29827.4|29825|29790|69
1657716600000|2022-07-13 12:50:00|29839.8|29803.2|29822.3|29790.7|29839.8|29803.2|29810|29775|36
1657716900000|2022-07-13 12:55:00|29816.3|29789.7|29838.3|29803.3|29840.6|29805.6|29816.3|29784|31
1657717200000|2022-07-13 13:00:00|29838|29803|29836.6|29801.6|29858.9|29823.9|29834.5|29799.5|23
1657717500000|2022-07-13 13:05:00|29840.2|29805.2|29839.6|29804.6|29840.6|29805.6|29836.5|29801.5|21
1657717800000|2022-07-13 13:10:00|29841.6|29806.6|29830.1|29795.1|29843.2|29808.2|29825.2|29790.2|14
1657718100000|2022-07-13 13:15:00|29831.1|29796.1|29830.1|29795.1|29831.1|29796.1|29829.1|29794.1|11
1657718400000|2022-07-13 13:20:00|29830.5|29795.5|29848.3|29813.3|29852.2|29817.2|29830.5|29795.5|69
1657718700000|2022-07-13 13:25:00|29852.7|29817.7|29849.7|29814.7|29852.7|29817.7|29848.3|29813.3|10
1657719000000|2022-07-13 13:30:00|29850.2|29815.2|29854.6|29819.6|29854.6|29819.6|29849.2|29814.2|19
1657719300000|2022-07-13 13:35:00|29852.6|29817.6|29849|29814|29858.6|29823.6|29836.9|29801.9|26
1657719600000|2022-07-13 13:40:00|29847.6|29812.6|29843.6|29808.6|29847.6|29812.6|29838.7|29803.7|22
1657719900000|2022-07-13 13:45:00|29841.4|29806.4|29821.2|29786.2|29844.7|29809.7|29821|29786|29
1657720200000|2022-07-13 13:50:00|29820.7|29785.7|29831.1|29796.1|29831.5|29796.5|29820.7|29785.7|18
1657720500000|2022-07-13 13:55:00|29831.5|29796.5|29833.4|29798.4|29842.4|29807.4|29830.2|29795.2|60
1657720800000|2022-07-13 14:00:00|29834.1|29799.1|29826.6|29791.6|29834.6|29799.6|29825.9|29790.9|70
1657721100000|2022-07-13 14:05:00|29825.9|29790.9|29836.6|29801.6|29838.7|29803.7|29821|29790.9|78
1657721400000|2022-07-13 14:10:00|29836|29801|29829.9|29794.9|29840.6|29810.8|29825.8|29790.8|113
1657721700000|2022-07-13 14:15:00|29830|29795|29832.5|29797.5|29835.4|29803.7|29823.7|29793.7|94
1657722000000|2022-07-13 14:20:00|29832.8|29797.8|29837.6|29802.6|29838.4|29803.4|29830|29795|83
1657722300000|2022-07-13 14:25:00|29836|29801|29824.6|29789.6|29837.6|29802.6|29815.6|29783.8|111
1657722600000|2022-07-13 14:30:00|29825.2|29790.2|29812.9|29777.9|29825.8|29790.8|29811.9|29776.9|31
1657722900000|2022-07-13 14:35:00|29811.9|29776.9|29797.7|29762.7|29812.9|29777.9|29792.8|29757.8|24
1657723200000|2022-07-13 14:40:00|29798.2|29763.2|29788.8|29753.8|29803|29768|29788.3|29753.3|44
1657723500000|2022-07-13 14:45:00|29784.8|29749.8|29782.5|29747.5|29786.3|29751.3|29779.8|29744.8|45
1657723800000|2022-07-13 14:50:00|29784.5|29749.5|29769.5|29734.5|29784.5|29749.5|29738.5|29703.5|78
1657724100000|2022-07-13 14:55:00|29749.9|29714.9|29771.9|29736.9|29775.5|29740.5|29749.9|29714.9|31
1657724400000|2022-07-13 15:00:00|29775.6|29740.6|29784.6|29749.6|29785|29750|29774.4|29739.4|24
1657724700000|2022-07-13 15:05:00|29777.8|29742.8|29767.9|29732.9|29778.5|29743.5|29755.5|29720.5|15
1657725000000|2022-07-13 15:10:00|29764.3|29729.3|29760|29725|29764.3|29729.3|29756.5|29721.5|11
1657725300000|2022-07-13 15:15:00|29762.5|29727.5|29751.8|29716.8|29762.9|29727.9|29751|29716|5
1657725600000|2022-07-13 15:20:00|29751.7|29716.7|29751|29716|29753.4|29718.4|29751|29716|19
1657725900000|2022-07-13 15:25:00|29751.8|29716.8|29758.9|29723.9|29764.5|29729.5|29751.8|29716.8|39
1657726200000|2022-07-13 15:30:00|29760|29725|29764.5|29729.5|29768.5|29738.3|29756.3|29725|11
1657726500000|2022-07-13 15:35:00|29765.1|29730.1|29793|29758|29793.8|29764.5|29765.1|29730.1|42
1657726800000|2022-07-13 15:40:00|29793.5|29758.5|29781.6|29746.6|29794.6|29759.6|29781.6|29746.6|11
1657727100000|2022-07-13 15:45:00|29765.6|29730.6|29781.7|29746.7|29782.2|29747.2|29765.6|29730.6|16
1657727400000|2022-07-13 15:50:00|29779.9|29744.9|29773.2|29738.2|29781.7|29746.7|29768.2|29733.2|11
1657727700000|2022-07-13 15:55:00|29772.1|29737.1|29772.1|29737.1|29772.1|29737.1|29772.1|29737.1|1
1657728000000|2022-07-13 16:00:00|29778.1|29743.1|29778|29743|29778.1|29743.1|29778|29743|2
1657728300000|2022-07-13 16:05:00|29778.4|29743.4|29771.2|29736.2|29779.5|29744.5|29771.2|29736.2|4
1657728600000|2022-07-13 16:10:00|29767.6|29732.6|29759.2|29724.2|29767.6|29732.6|29755.6|29720.6|8
1657728900000|2022-07-13 16:15:00|29758.8|29723.8|29773.4|29738.4|29773.6|29744.2|29753.8|29723.8|24
1657729200000|2022-07-13 16:20:00|29774.4|29739.4|29773|29738|29774.6|29739.6|29773|29738|3
1657730100000|2022-07-13 16:35:00|29771.9|29736.9|29771.9|29736.9|29771.9|29736.9|29771.9|29736.9|1
1657730700000|2022-07-13 16:45:00|29771.7|29736.7|29782|29747|29782|29747|29771.7|29736.7|15
1657731000000|2022-07-13 16:50:00|29781.9|29746.9|29781.9|29746.9|29781.9|29746.9|29781.9|29746.9|1
1657731300000|2022-07-13 16:55:00|29781|29746|29779.6|29744.6|29781.9|29746.9|29779.6|29744.6|4
1657731600000|2022-07-13 17:00:00|29779|29744|29779|29744|29779|29744|29778|29743|7
1657731900000|2022-07-13 17:05:00|29778.6|29743.6|29779.5|29744.5|29779.5|29744.5|29776.6|29741.6|5
1657732200000|2022-07-13 17:10:00|29779.7|29744.7|29774.5|29739.5|29779.7|29744.7|29770.7|29735.7|10
1657732500000|2022-07-13 17:15:00|29774.3|29739.3|29772.9|29737.9|29776.9|29741.9|29770.5|29735.5|10
1657732800000|2022-07-13 17:20:00|29772.4|29737.4|29772.9|29737.9|29772.9|29737.9|29772.4|29737.4|2
1657733100000|2022-07-13 17:25:00|29770.4|29735.4|29767.9|29732.9|29770.4|29735.4|29767.3|29732.3|3
1657733400000|2022-07-13 17:30:00|29768.3|29733.3|29773.5|29738.5|29773.5|29738.5|29767.9|29732.9|5
1657734000000|2022-07-13 17:40:00|29769.9|29734.9|29768.4|29733.4|29770.1|29735.1|29768.4|29733.4|5
1657734300000|2022-07-13 17:45:00|29769.7|29734.7|29778.9|29743.9|29779.1|29744.1|29769.7|29734.7|8
1657734900000|2022-07-13 17:55:00|29779.5|29744.5|29776|29741|29779.5|29744.5|29776|29741|3
1657735200000|2022-07-13 18:00:00|29776.5|29741.5|29802.8|29767.8|29805.5|29770.5|29776.5|29741.5|27
1657735500000|2022-07-13 18:05:00|29803.2|29768.2|29801.6|29766.6|29803.2|29768.2|29799.6|29764.6|9
1657735800000|2022-07-13 18:10:00|29799.6|29764.6|29802.2|29767.2|29802.8|29767.8|29799.6|29764.6|23
1657736100000|2022-07-13 18:15:00|29802.8|29767.8|29802.2|29767.2|29802.8|29767.8|29801.2|29766.2|12
1657736400000|2022-07-13 18:20:00|29799.8|29764.8|29794.2|29759.2|29801.8|29766.8|29794.2|29759.2|9
1657737300000|2022-07-13 18:35:00|29797.6|29762.6|29795.6|29760.6|29797.6|29762.6|29795.6|29760.6|4
1657737600000|2022-07-13 18:40:00|29796.2|29761.2|29796.2|29761.2|29796.2|29761.2|29796.2|29761.2|1
1657738500000|2022-07-13 18:55:00|29801.3|29766.3|29801.3|29766.3|29801.3|29766.3|29801.3|29766.3|1
1657758600000|2022-07-14 00:30:00|29834.6|29792.6|29832|29790|29836|29794|29832|29790|5
1657758900000|2022-07-14 00:35:00|29832.4|29790.4|29838.5|29796.5|29841.1|29799.1|29829|29787|20
1657759200000|2022-07-14 00:40:00|29841.1|29799.1|29837|29795|29841.1|29799.1|29831|29789|16
1657759500000|2022-07-14 00:45:00|29838.1|29796.1|29842|29800|29844|29802|29838.1|29796.1|28
1657759800000|2022-07-14 00:50:00|29843.5|29801.5|29849.5|29807.5|29850.6|29808.6|29841.2|29799.2|19
1657760100000|2022-07-14 00:55:00|29848.1|29806.1|29858.1|29816.1|29858.1|29816.1|29841|29799|19
1657760400000|2022-07-14 01:00:00|29857.7|29815.7|29850.5|29815.5|29862.5|29829.8|29844.4|29815.5|41
1657760700000|2022-07-14 01:05:00|29850|29815|29861.6|29826.6|29861.6|29826.6|29843.8|29811.5|29
1657761000000|2022-07-14 01:10:00|29861.1|29826.1|29857.5|29837.5|29865.5|29837.5|29851|29820.8|26
1657761300000|2022-07-14 01:15:00|29858|29838|29856|29836|29862|29842|29855.8|29835.8|21
1657761600000|2022-07-14 01:20:00|29856.3|29836.3|29842|29822|29863.7|29836.7|29841.8|29813.3|51
1657761900000|2022-07-14 01:25:00|29841.5|29821.5|29832.8|29797.8|29844.1|29822|29797.3|29762.3|53
1657762200000|2022-07-14 01:30:00|29833.7|29798.7|29849|29814|29849.5|29814.5|29832.8|29797.8|42
1657762500000|2022-07-14 01:35:00|29848.5|29813.5|29848.5|29813.5|29853|29818|29848|29813|34
1657762800000|2022-07-14 01:40:00|29849|29814|29853.5|29818.5|29855.5|29825.5|29845.5|29813.5|15
1657763100000|2022-07-14 01:45:00|29854|29819|29862.7|29827.7|29864.7|29839.3|29852.1|29819|21
1657763400000|2022-07-14 01:50:00|29862.9|29827.9|29852.5|29832.5|29862.9|29833.5|29852.5|29827.3|11
1657763700000|2022-07-14 01:55:00|29852|29832|29843.5|29823.5|29852|29832|29843.5|29823.5|16
1657764000000|2022-07-14 02:00:00|29841.5|29821.5|29843.9|29808.9|29844.9|29821.5|29826.5|29802.2|56
1657764300000|2022-07-14 02:05:00|29843.6|29808.6|29829.5|29809.5|29843.6|29814.5|29829.5|29808.6|7
1657764600000|2022-07-14 02:10:00|29829|29809|29835.1|29815.1|29837|29815.1|29827.5|29798.9|21
1657764900000|2022-07-14 02:15:00|29837.5|29817.5|29832.8|29812.8|29837.5|29817.5|29832.8|29812.8|13
1657765200000|2022-07-14 02:20:00|29832.5|29812.5|29837|29817|29837.3|29817.3|29825.1|29805.1|25
1657765500000|2022-07-14 02:25:00|29844.5|29809.5|29845|29810|29845|29810|29843.8|29808.8|15
1657765800000|2022-07-14 02:30:00|29844.8|29809.8|29832.6|29812.6|29845.6|29817.5|29826.8|29806.8|28
1657766100000|2022-07-14 02:35:00|29832.3|29812.3|29831.2|29811.2|29832.6|29812.6|29831.2|29811.2|11
1657766400000|2022-07-14 02:40:00|29831|29811|29827.2|29807.2|29832.5|29812.5|29824|29804|43
1657766700000|2022-07-14 02:45:00|29823.2|29803.2|29827.9|29807.9|29828.2|29808.2|29821.8|29801.8|34
1657767000000|2022-07-14 02:50:00|29828.4|29808.4|29850|29815|29855|29825|29828.4|29808.4|64
1657767300000|2022-07-14 02:55:00|29849.5|29814.5|29867.5|29832.5|29867.5|29832.5|29842|29812|77
1657767600000|2022-07-14 03:00:00|29864|29829|29847.5|29812.5|29864|29829|29838|29803|62
1657767900000|2022-07-14 03:05:00|29847|29812|29847|29812|29849|29814|29844.5|29809.5|21
1657768200000|2022-07-14 03:10:00|29846.5|29811.5|29839|29804|29847.5|29812.5|29835.5|29800.5|44
1657768500000|2022-07-14 03:15:00|29838.5|29803.5|29837.9|29802.9|29840.9|29805.9|29837.9|29802.9|6
1657768800000|2022-07-14 03:20:00|29837|29802|29826.5|29806.5|29837|29811.1|29825.5|29800.9|17
1657769100000|2022-07-14 03:25:00|29826.7|29806.7|29822.5|29802.5|29827.2|29807.2|29822.2|29802.2|9
1657769400000|2022-07-14 03:30:00|29822.2|29802.2|29821|29801|29824.2|29804.2|29820.5|29800.5|13
1657769700000|2022-07-14 03:35:00|29820.5|29800.5|29821.3|29801.3|29822.1|29802.1|29820.5|29800.5|16
1657770000000|2022-07-14 03:40:00|29822.1|29802.1|29828.1|29808.1|29828.3|29808.3|29821.5|29801.5|15
1657770300000|2022-07-14 03:45:00|29835.6|29800.6|29836.5|29801.5|29838|29803|29835|29800|20
1657770600000|2022-07-14 03:50:00|29836|29801|29836.5|29801.5|29836.5|29801.5|29835|29800|10
1657770900000|2022-07-14 03:55:00|29836|29801|29829.5|29809.5|29839|29811.5|29829.5|29801|13
1657771200000|2022-07-14 04:00:00|29832|29812|29837.8|29802.8|29837.8|29812|29829.5|29802.8|5
1657771500000|2022-07-14 04:05:00|29837.3|29802.3|29832.3|29812.3|29837.8|29812.3|29831.7|29802.3|4
1657771800000|2022-07-14 04:10:00|29830.8|29810.8|29832|29812|29832|29812|29830.7|29810.7|9
1657772100000|2022-07-14 04:15:00|29833|29813|29833|29813|29833|29813|29833|29813|1
1657772400000|2022-07-14 04:20:00|29833.5|29813.5|29838.2|29818.2|29838.2|29818.2|29833.5|29813.5|8
1657772700000|2022-07-14 04:25:00|29838.5|29818.5|29835.8|29815.8|29839|29819|29835.3|29815.3|9
1657773000000|2022-07-14 04:30:00|29835.3|29815.3|29836.1|29816.1|29836.1|29816.1|29835.3|29815.3|5
1657773300000|2022-07-14 04:35:00|29835.8|29815.8|29835.5|29815.5|29835.8|29815.8|29833|29813|15
1657773600000|2022-07-14 04:40:00|29835.1|29815.1|29835.1|29815.1|29835.5|29815.5|29835.1|29815.1|3
1657773900000|2022-07-14 04:45:00|29838|29818|29837.8|29817.8|29845.6|29818|29834.3|29809.8|31
1657774200000|2022-07-14 04:50:00|29837.3|29817.3|29841.1|29821.1|29841.1|29821.1|29837.3|29817.3|11
1657774500000|2022-07-14 04:55:00|29843|29823|29841.5|29821.5|29844|29824|29841.5|29821.5|10
1657774800000|2022-07-14 05:00:00|29842.3|29822.3|29842.8|29822.8|29842.8|29822.8|29841|29821|13
1657775100000|2022-07-14 05:05:00|29842.3|29822.3|29835.3|29815.3|29842.8|29822.8|29834.8|29814.8|13
1657775400000|2022-07-14 05:10:00|29834.8|29814.8|29835.1|29815.1|29837.8|29817.8|29833|29813|12
1657775700000|2022-07-14 05:15:00|29833|29813|29837.8|29817.8|29838|29818|29833|29813|19
1657776000000|2022-07-14 05:20:00|29837.3|29817.3|29839.3|29819.3|29840.1|29820.1|29837.3|29817.3|17
1657776300000|2022-07-14 05:25:00|29839.8|29819.8|29838.8|29818.8|29839.8|29819.8|29836.3|29816.3|37
1657776600000|2022-07-14 05:30:00|29838.3|29818.3|29833.8|29813.8|29838.8|29818.8|29831.1|29811.1|30
1657776900000|2022-07-14 05:35:00|29834|29814|29843.5|29808.5|29846|29814|29830.7|29802.5|49
1657777200000|2022-07-14 05:40:00|29843|29808|29844|29824|29848.1|29825|29843|29808|25
1657777500000|2022-07-14 05:45:00|29843.8|29823.8|29843.8|29823.8|29845.5|29825.5|29843.3|29823.3|19
1657777800000|2022-07-14 05:50:00|29843.5|29823.5|29839.2|29819.2|29844.5|29824.5|29839.2|29819.2|16
1657778100000|2022-07-14 05:55:00|29839.5|29819.5|29845.5|29810.5|29846|29819.5|29837.1|29810.5|32
1657778400000|2022-07-14 06:00:00|29838.5|29818.5|29839.2|29819.2|29843.5|29823.5|29836.2|29816.2|34
1657778700000|2022-07-14 06:05:00|29839|29819|29836.1|29816.1|29839.8|29819.8|29834.5|29814.5|20
1657779000000|2022-07-14 06:10:00|29837.1|29817.1|29841.5|29821.5|29842.1|29822.1|29837.1|29817.1|34
1657779300000|2022-07-14 06:15:00|29842|29822|29855.9|29820.9|29855.9|29826|29840.8|29820|19
1657779600000|2022-07-14 06:20:00|29855.7|29820.7|29856.9|29821.9|29856.9|29829|29847.1|29817.2|22
1657779900000|2022-07-14 06:25:00|29857.7|29822.7|29846.5|29826.5|29857.7|29832.5|29846|29820.5|27
1657780200000|2022-07-14 06:30:00|29846|29826|29851.1|29831.1|29852.5|29832.5|29845.5|29825.5|18
1657780500000|2022-07-14 06:35:00|29851.5|29831.5|29851.5|29831.5|29853.5|29833.5|29850.5|29830.5|19
1657780800000|2022-07-14 06:40:00|29851.1|29831.1|29851.1|29831.1|29858.6|29834.1|29848|29819.6|53
1657781100000|2022-07-14 06:45:00|29850.6|29830.6|29851.1|29831.1|29851.1|29831.1|29850.6|29830.6|14
1657781400000|2022-07-14 06:50:00|29851.8|29831.8|29869.9|29849.9|29869.9|29849.9|29851.8|29831.8|40
1657781700000|2022-07-14 06:55:00|29869.3|29849.3|29878.3|29858.3|29878.3|29858.3|29868.8|29848.8|26
1657782000000|2022-07-14 07:00:00|29878.5|29858.5|29871|29851|29879|29859|29862.6|29841.9|100
1657782300000|2022-07-14 07:05:00|29871.5|29851.5|29891|29871|29891|29871|29871.5|29846.7|66
1657782600000|2022-07-14 07:10:00|29891.5|29871.5|29882.2|29862.2|29893|29873|29882.2|29862.2|47
1657782900000|2022-07-14 07:15:00|29877.4|29857.4|29877.8|29857.8|29882.2|29862.2|29874.5|29854.5|41
1657783200000|2022-07-14 07:20:00|29877.3|29857.3|29872.5|29852.5|29882.3|29857.6|29872.5|29845|49
1657783500000|2022-07-14 07:25:00|29872.2|29852.2|29862.7|29842.7|29878.8|29852.2|29862.3|29834.5|30
1657783800000|2022-07-14 07:30:00|29863.2|29843.2|29875|29840|29875|29850|29863.2|29838.9|39
1657784100000|2022-07-14 07:35:00|29865.2|29845.2|29862.5|29842.5|29865.2|29845.2|29862.5|29842.5|8
1657784400000|2022-07-14 07:40:00|29862.7|29842.7|29867.5|29847.5|29867.5|29847.5|29861.5|29841.5|23
1657784700000|2022-07-14 07:45:00|29866.5|29846.5|29872.5|29852.5|29876|29856|29862.5|29842.5|35
1657785000000|2022-07-14 07:50:00|29869.5|29849.5|29868.5|29848.5|29871|29851|29867.5|29847.5|8
1657785300000|2022-07-14 07:55:00|29868.3|29848.3|29878.2|29858.2|29878.2|29858.2|29868.3|29848.3|36
1657785600000|2022-07-14 08:00:00|29878|29858|29878.5|29858.5|29879.5|29859.5|29873.3|29853.3|48
1657785900000|2022-07-14 08:05:00|29876.4|29856.4|29878|29858|29879|29859|29876.4|29856.4|17
1657786200000|2022-07-14 08:10:00|29876.5|29856.5|29876.5|29856.5|29878|29858|29876.5|29856.5|5
1657786500000|2022-07-14 08:15:00|29877.8|29857.8|29898.5|29878.5|29899|29879|29876.5|29856.5|55
1657786800000|2022-07-14 08:20:00|29901|29881|29918.9|29898.9|29919|29899|29898|29872.7|34
1657787100000|2022-07-14 08:25:00|29918.8|29898.8|29902|29882|29920.8|29900.8|29898|29868|34
1657787400000|2022-07-14 08:30:00|29908.9|29873.9|29904.8|29869.8|29913.9|29878.9|29896.4|29863.2|58
1657787700000|2022-07-14 08:35:00|29904.6|29869.6|29904.6|29869.6|29910|29875|29901|29866|25
1657788000000|2022-07-14 08:40:00|29902.4|29867.4|29899.6|29864.6|29905.6|29872.7|29889.5|29860.6|100
1657788300000|2022-07-14 08:45:00|29899.4|29864.4|29893.8|29858.8|29899.4|29870.4|29888.4|29853.4|81
1657788600000|2022-07-14 08:50:00|29894.4|29859.4|29886.1|29851.1|29895.1|29860.1|29886.1|29851.1|16
1657788900000|2022-07-14 08:55:00|29884.1|29849.1|29876|29841|29884.2|29849.9|29866.9|29837|36
1657789200000|2022-07-14 09:00:00|29877|29842|29873.6|29838.6|29878.6|29843.6|29872.6|29837.6|13
1657789500000|2022-07-14 09:05:00|29873.5|29838.5|29873.4|29838.4|29875.6|29840.6|29870|29835|19
1657789800000|2022-07-14 09:10:00|29873|29838|29868|29833|29873|29838|29867.1|29832.1|24
1657790100000|2022-07-14 09:15:00|29867.6|29832.6|29862|29827|29868|29833|29858.6|29823.6|22
1657790400000|2022-07-14 09:20:00|29860.6|29825.6|29862.7|29827.7|29867.7|29839.4|29852.9|29820.6|72
1657790700000|2022-07-14 09:25:00|29863.2|29828.2|29862.6|29827.6|29869.4|29834.4|29861|29826|39
1657791000000|2022-07-14 09:30:00|29863|29828|29862.6|29827.6|29865|29830|29860|29825|7
1657791300000|2022-07-14 09:35:00|29865|29830|29862.8|29827.8|29865.6|29836.7|29856.7|29827.6|13
1657791600000|2022-07-14 09:40:00|29862.9|29827.9|29863|29828|29865.4|29830.4|29862.6|29827.6|13
1657791900000|2022-07-14 09:45:00|29863.6|29828.6|29864|29829|29864.6|29829.6|29860.6|29825.6|20
1657792200000|2022-07-14 09:50:00|29861.4|29826.4|29867.8|29832.8|29868.3|29833.3|29861.4|29826.4|23
1657792500000|2022-07-14 09:55:00|29870.2|29835.2|29867.2|29832.2|29870.2|29835.2|29866.8|29831.8|9
1657792800000|2022-07-14 10:00:00|29867|29832|29870|29835|29870|29835|29866.6|29831.6|10
1657793100000|2022-07-14 10:05:00|29870.1|29835.1|29870|29835|29870.1|29835.1|29870|29835|2
1657793400000|2022-07-14 10:10:00|29863.5|29843.5|29882|29847|29882|29854.7|29863.5|29842.4|25
1657793700000|2022-07-14 10:15:00|29879.6|29844.6|29879.6|29844.6|29879.6|29844.6|29879.6|29844.6|1
1657794000000|2022-07-14 10:20:00|29882|29847|29882.8|29847.8|29883|29848|29879.6|29844.6|7
1657794300000|2022-07-14 10:25:00|29876.5|29856.5|29896.6|29861.6|29915.6|29880.6|29876.5|29853.6|23
1657794600000|2022-07-14 10:30:00|29895.6|29860.6|29886.6|29851.6|29900.5|29865.5|29885|29850|21
1657794900000|2022-07-14 10:35:00|29886.8|29851.8|29890|29855|29890.7|29855.7|29886.8|29851.8|7
1657795200000|2022-07-14 10:40:00|29886.9|29851.9|29903|29868|29903|29868|29878.2|29843.2|12
1657795500000|2022-07-14 10:45:00|29904.6|29869.6|29905.6|29870.6|29905.6|29877.6|29897.6|29868|11
1657795800000|2022-07-14 10:50:00|29905|29870|29904|29869|29906|29871|29902|29867|12
1657796100000|2022-07-14 10:55:00|29903.6|29868.6|29904.6|29869.6|29905.4|29870.4|29902.8|29867.8|10
1657796400000|2022-07-14 11:00:00|29907.6|29872.6|29908|29873|29908|29873|29907.6|29872.6|4
1657796700000|2022-07-14 11:05:00|29911.6|29876.6|29917.4|29882.4|29924.1|29889.4|29904.1|29869.1|45
1657797000000|2022-07-14 11:10:00|29915.6|29880.6|29921|29886|29921|29886|29915|29880|3
1657797300000|2022-07-14 11:15:00|29915|29880|29915|29880|29915|29880|29915|29880|1
1657797600000|2022-07-14 11:20:00|29916.4|29881.4|29911|29876|29930|29895|29911|29876|32
1657797900000|2022-07-14 11:25:00|29912|29877|29925.6|29890.6|29925.6|29890.6|29912|29877|7
1657798200000|2022-07-14 11:30:00|29925|29890|29915.6|29880.6|29925|29890|29910|29875|22
1657798500000|2022-07-14 11:35:00|29915|29880|29918.6|29883.6|29918.6|29883.6|29915|29880|13
1657798800000|2022-07-14 11:40:00|29918.4|29883.4|29918.6|29883.6|29918.6|29883.6|29917.6|29882.6|10
1657799100000|2022-07-14 11:45:00|29922.6|29887.6|29923.6|29888.6|29923.6|29888.6|29920.6|29885.6|6
1657799400000|2022-07-14 11:50:00|29925|29890|29928.6|29893.6|29928.6|29893.6|29925|29890|2
1657799700000|2022-07-14 11:55:00|29930.8|29895.8|29934|29899|29937.6|29902.6|29928.6|29893.6|8
1657800000000|2022-07-14 12:00:00|29931.6|29896.6|29932|29897|29934|29899|29931.6|29896.6|3
1657800300000|2022-07-14 12:05:00|29932.1|29897.1|29935.6|29900.6|29936.6|29901.6|29932.1|29897.1|10
1657800600000|2022-07-14 12:10:00|29933.6|29898.6|29931|29896|29933.6|29898.6|29929.6|29894.6|20
1657800900000|2022-07-14 12:15:00|29931.6|29896.6|29943.6|29908.6|29954|29919|29925.9|29895|29
1657801200000|2022-07-14 12:20:00|29945.6|29910.6|29946.6|29911.6|29947|29912|29944.6|29909.6|9
1657801500000|2022-07-14 12:25:00|29947.2|29912.2|29946.5|29911.5|29948|29913|29946.5|29911.5|6
1657801800000|2022-07-14 12:30:00|29945.5|29910.5|29947.8|29912.8|29949.4|29914.4|29943.5|29908.5|11
1657802100000|2022-07-14 12:35:00|29947.3|29912.3|29946.6|29911.6|29951.6|29916.6|29942.6|29907.6|16
1657802400000|2022-07-14 12:40:00|29949|29914|29949|29914|29949|29914|29949|29914|1
1657802700000|2022-07-14 12:45:00|29947.6|29912.6|29949.6|29914.6|29949.6|29914.6|29944.6|29909.6|20
1657803000000|2022-07-14 12:50:00|29949.4|29914.4|29951.4|29916.4|29951.6|29916.6|29949.4|29914.4|7
1657803300000|2022-07-14 12:55:00|29951.6|29916.6|29950|29915|29952|29917|29948|29913|14
1657803600000|2022-07-14 13:00:00|29950.6|29915.6|29952.7|29917.7|29952.9|29917.9|29947|29912|21
1657803900000|2022-07-14 13:05:00|29952|29917|29953.6|29918.6|29955.2|29927.2|29947.2|29915|25
1657804200000|2022-07-14 13:10:00|29953.1|29918.1|29963.6|29928.6|29965.6|29930.6|29950.8|29915.8|40
1657804500000|2022-07-14 13:15:00|29963|29928|29953.5|29918.5|29964.2|29929.2|29950.6|29915.6|23
1657804800000|2022-07-14 13:20:00|29955|29920|29960.9|29925.9|29960.9|29925.9|29953.5|29918.5|17
1657805100000|2022-07-14 13:25:00|29958.5|29923.5|29957.6|29922.6|29961.9|29926.9|29957.3|29922.3|36
1657805400000|2022-07-14 13:30:00|29957.9|29922.9|29981.6|29946.6|29990|29955|29957.9|29922.9|68
1657805700000|2022-07-14 13:35:00|29981.5|29946.5|29972|29937|29982.6|29947.6|29967.5|29932.5|33
1657806000000|2022-07-14 13:40:00|29972.5|29937.5|29994.5|29959.5|29995.1|29960.1|29972.5|29937.5|17
1657806300000|2022-07-14 13:45:00|29993.1|29958.1|29998.5|29963.5|30005|29970|29993.1|29958.1|55
1657806600000|2022-07-14 13:50:00|29999.1|29964.1|29986.7|29951.7|29999.1|29964.1|29978.9|29943.9|62
1657806900000|2022-07-14 13:55:00|29987.2|29952.2|29992.2|29957.2|29994.9|29959.9|29986.4|29951.4|32
1657807200000|2022-07-14 14:00:00|29991.7|29956.7|29996.4|29961.4|29996.4|29961.4|29986.6|29951.6|28
1657807500000|2022-07-14 14:05:00|29996.9|29961.9|30001.1|29966.1|30007.7|29972.7|29996.9|29961.9|186
1657807800000|2022-07-14 14:10:00|29999.4|29964.4|29996.2|29961.2|30002.5|29967.5|29995.1|29960.1|48
1657808100000|2022-07-14 14:15:00|29994.1|29959.1|29997.3|29962.3|29997.3|29962.3|29993.5|29958.5|19
1657808400000|2022-07-14 14:20:00|29998.3|29963.3|29999.7|29964.7|30001.6|29966.6|29997.7|29962.7|12
1657808700000|2022-07-14 14:25:00|29999.4|29964.4|29986|29951|30000.8|29965.8|29982|29947|50
1657809000000|2022-07-14 14:30:00|29985.9|29950.9|29965.2|29930.2|29985.9|29953.2|29959.1|29927.4|38
1657809300000|2022-07-14 14:35:00|29965.7|29930.7|29980.9|29945.9|29985|29945.9|29962.3|29927.3|21
1657809600000|2022-07-14 14:40:00|29980.3|29945.3|29978.6|29943.6|29980.9|29945.9|29978.6|29943.6|6
1657809900000|2022-07-14 14:45:00|29979.6|29944.6|29988.5|29953.5|29997.6|29962.6|29979.6|29944.6|11
1657810200000|2022-07-14 14:50:00|29979.6|29944.6|29979.6|29944.6|29984.5|29949.5|29979.5|29944.5|17
1657810500000|2022-07-14 14:55:00|29980.9|29945.9|29980.9|29945.9|29985.9|29950.9|29979.5|29944.5|23
1657810800000|2022-07-14 15:00:00|29982.5|29947.5|29958.5|29923.5|29982.5|29947.5|29956.5|29921.5|40
1657811100000|2022-07-14 15:05:00|29951.5|29916.5|29950.5|29915.5|29955.5|29920.5|29945.4|29910.4|52
1657811400000|2022-07-14 15:10:00|29949.5|29914.5|29948.9|29913.9|29955.5|29920.5|29948.9|29913.9|12
1657811700000|2022-07-14 15:15:00|29951.9|29916.9|29949.2|29914.2|29954.9|29919.9|29948.9|29913.9|12
1657812000000|2022-07-14 15:20:00|29949.1|29914.1|29952.9|29917.9|29957.6|29922.6|29947.7|29912.7|31
1657812300000|2022-07-14 15:25:00|29952.6|29917.6|29959.5|29924.5|29959.5|29924.5|29951.6|29916.6|13
1657812600000|2022-07-14 15:30:00|29957.5|29922.5|29956.5|29921.5|29959.5|29924.5|29955.9|29920.9|5
1657812900000|2022-07-14 15:35:00|29951.8|29916.8|29945.6|29910.6|29956.5|29921.5|29945|29910|8
1657813200000|2022-07-14 15:40:00|29945.5|29910.5|29927.9|29892.9|29956.5|29921.5|29927.9|29892.9|16
1657813500000|2022-07-14 15:45:00|29926|29891|29928.5|29893.5|29928.5|29893.5|29910.1|29875.1|12
1657813800000|2022-07-14 15:50:00|29934.5|29899.5|29939.5|29904.5|29939.5|29904.5|29934.5|29899.5|2
1657814100000|2022-07-14 15:55:00|29944.5|29909.5|29943.5|29908.5|29944.5|29909.5|29943.5|29908.5|2
1657814400000|2022-07-14 16:00:00|29944.5|29909.5|29944.5|29909.5|29944.5|29909.5|29944.5|29909.5|1
1657814700000|2022-07-14 16:05:00|29945.5|29910.5|29948.5|29913.5|29948.5|29913.5|29945.5|29910.5|2
1657815300000|2022-07-14 16:15:00|29949.5|29914.5|29954.5|29919.5|29954.5|29919.5|29949.5|29914.5|7
1657815600000|2022-07-14 16:20:00|29957.2|29922.2|29986.5|29951.5|29986.5|29951.5|29957.2|29922.2|4
1657815900000|2022-07-14 16:25:00|29975.5|29940.5|29975.5|29940.5|29975.5|29940.5|29975.5|29940.5|1
1657816200000|2022-07-14 16:30:00|29979.9|29944.9|29989.7|29954.7|29989.7|29954.7|29979.9|29944.9|8
1657816500000|2022-07-14 16:35:00|29995.7|29960.7|29982.8|29947.8|29998.7|29963.7|29982.8|29947.8|4
1657816800000|2022-07-14 16:40:00|29981.8|29946.8|29971.7|29936.7|29984.6|29949.6|29968.7|29933.7|19
1657817100000|2022-07-14 16:45:00|29968.4|29933.4|29985.9|29950.9|29999|29964|29967.9|29932.9|41
1657817400000|2022-07-14 16:50:00|29991.7|29956.7|29993.9|29958.9|29993.9|29958.9|29991.7|29956.7|2
1657817700000|2022-07-14 16:55:00|29992.9|29957.9|29974.5|29939.5|29992.9|29957.9|29974.5|29939.5|4
1657818000000|2022-07-14 17:00:00|29978.3|29943.3|29978.3|29943.3|29978.3|29943.3|29978.3|29943.3|1
1657818300000|2022-07-14 17:05:00|29971.5|29936.5|29973.3|29938.3|29973.3|29938.3|29971.5|29936.5|2
1657818600000|2022-07-14 17:10:00|29976.9|29941.9|29976.7|29941.7|29976.9|29941.9|29974.9|29939.9|4
1657818900000|2022-07-14 17:15:00|29976.8|29941.8|29974.9|29939.9|29976.8|29941.8|29974.8|29939.8|10
1657819200000|2022-07-14 17:20:00|29979.7|29944.7|29977.8|29942.8|29979.7|29944.7|29977.8|29942.8|2
1657819500000|2022-07-14 17:25:00|29978.3|29943.3|29977.8|29942.8|29980|29945|29977.8|29942.8|3
1657819800000|2022-07-14 17:30:00|29974|29939|29974.6|29939.6|29974.6|29939.6|29970.6|29935.6|7
1657820400000|2022-07-14 17:40:00|29965.8|29930.8|29965.8|29930.8|29965.8|29930.8|29965.8|29930.8|1
1657820700000|2022-07-14 17:45:00|29965.2|29930.2|29968|29933|29968|29933|29965.2|29930.2|2
1657821000000|2022-07-14 17:50:00|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|1
1657821300000|2022-07-14 17:55:00|29957.2|29922.2|29959.2|29924.2|29959.2|29924.2|29957.2|29922.2|2
1657821600000|2022-07-14 18:00:00|29956.2|29921.2|29957|29922|29957|29922|29950|29915|11
1657821900000|2022-07-14 18:05:00|29954.2|29919.2|29955.9|29920.9|29956.6|29921.6|29954.2|29919.2|6
1657822500000|2022-07-14 18:15:00|29958|29923|29958|29923|29958|29923|29958|29923|1
1657822800000|2022-07-14 18:20:00|29960.6|29925.6|29953|29918|29961.2|29926.2|29950.6|29915.6|26
1657823100000|2022-07-14 18:25:00|29954|29919|29949|29914|29955|29920|29948|29913|20
1657823400000|2022-07-14 18:30:00|29953|29918|29948|29913|29953|29918|29944.2|29909.2|6
1657823700000|2022-07-14 18:35:00|29947|29912|29948|29913|29949|29914|29944|29909|19
1657824000000|2022-07-14 18:40:00|29943.6|29908.6|29936.2|29901.2|29944.6|29909.6|29936.2|29901.2|7
1657824300000|2022-07-14 18:45:00|29933.2|29898.2|29930|29895|29938|29903|29930|29895|13
1657824600000|2022-07-14 18:50:00|29930.6|29895.6|29930|29895|29931|29896|29930|29895|9
1657824900000|2022-07-14 18:55:00|29930.9|29895.9|29938.6|29903.6|29940.1|29905.1|29930.9|29895.9|22
1657845000000|2022-07-15 00:30:00|29955.1|29913.1|29955.1|29913.1|29955.1|29913.1|29955.1|29913.1|1
1657845300000|2022-07-15 00:35:00|29957|29915|29954.5|29912.5|29957|29915|29954.5|29912.5|2
1657845900000|2022-07-15 00:45:00|29957|29915|29948.5|29906.5|29957.6|29915.6|29948.5|29906.5|9
1657846200000|2022-07-15 00:50:00|29949.5|29907.5|29949.5|29907.5|29952|29910|29943.5|29901.5|12
1657846500000|2022-07-15 00:55:00||29914.5||29914.5||29914.5||29914.5|1
1657846800000|2022-07-15 01:00:00|29948.9|29913.9|29949|29914|29949|29915.6|29942.5|29909.3|18
1657847100000|2022-07-15 01:05:00|29950|29915|29944.9|29909.9|29953.6|29918.6|29944.9|29909.9|16
1657847400000|2022-07-15 01:10:00|29947.6|29912.6|29944.7|29909.7|29951|29916|29944.7|29909.7|15
1657847700000|2022-07-15 01:15:00|29944.2|29909.2|29946.6|29911.6|29950|29915|29943.4|29908.4|83
1657848000000|2022-07-15 01:20:00|29947|29912|29952.7|29917.7|29952.8|29917.8|29947|29912|44
1657848300000|2022-07-15 01:25:00|29952.2|29917.2|29949|29914|29954.2|29919.2|29947|29912|82
1657848600000|2022-07-15 01:30:00|29949.5|29914.5|29932.2|29912.2|29949.5|29919.9|29931.2|29904|39
1657848900000|2022-07-15 01:35:00|29930.5|29910.5|29926.9|29906.9|29937|29910.5|29926.7|29901.3|15
1657849200000|2022-07-15 01:40:00|29927.4|29907.4|29938.3|29918.3|29942.3|29922.3|29927.4|29907.4|42
1657849500000|2022-07-15 01:45:00|29938.8|29918.8|29941.8|29906.8|29945.3|29918.8|29937.5|29906.8|21
1657849800000|2022-07-15 01:50:00|29941.6|29906.6|29932.8|29912.8|29941.6|29912.8|29932.3|29904.9|7
1657850100000|2022-07-15 01:55:00|29932.3|29912.3|29937|29902|29940|29918.1|29932.3|29901.5|30
1657850400000|2022-07-15 02:00:00|29937.3|29902.3|29938|29903|29948|29914.5|29934.5|29901|56
1657850700000|2022-07-15 02:05:00|29938.5|29903.5|29934.5|29899.5|29939|29904|29929.5|29894.5|66
1657851000000|2022-07-15 02:10:00|29934|29899|29927.2|29907.2|29934.5|29907.2|29925.5|29898.5|15
1657851300000|2022-07-15 02:15:00|29927.5|29907.5|29921.7|29901.7|29928|29908|29921.7|29901.7|22
1657851600000|2022-07-15 02:20:00|29921.2|29901.2|29916.5|29896.5|29926.5|29901.5|29916.2|29891.5|41
1657851900000|2022-07-15 02:25:00|29916.8|29896.8|29916.8|29896.8|29917.2|29897.2|29916.2|29896.2|7
1657852200000|2022-07-15 02:30:00|29917.2|29897.2|29936.3|29901.3|29937.8|29909.8|29917.2|29897.2|65
1657852500000|2022-07-15 02:35:00|29935.8|29900.8|29932.2|29912.2|29935.8|29913.2|29927.5|29900|22
1657852800000|2022-07-15 02:40:00|29932.5|29912.5|29934.6|29899.6|29934.6|29913.3|29928.9|29899.5|19
1657853100000|2022-07-15 02:45:00|29927.4|29907.4|29927.7|29892.7|29929.8|29908.7|29923.3|29892|39
1657853400000|2022-07-15 02:50:00|29927.6|29892.6|29917.5|29897.5|29930.5|29901.5|29917.5|29890.5|53
1657853700000|2022-07-15 02:55:00|29918|29898|29934.5|29899.5|29935|29902.2|29918|29890.5|54
1657854000000|2022-07-15 03:00:00|29932.5|29897.5|29933.3|29913.3|29935.5|29913.6|29928|29897|29
1657854300000|2022-07-15 03:05:00|29933.2|29913.2|29933|29913|29933.3|29913.3|29932.5|29912.5|6
1657854600000|2022-07-15 03:10:00|29933.3|29913.3|29933.2|29913.2|29933.3|29913.3|29933.2|29913.2|2
1657854900000|2022-07-15 03:15:00|29936.7|29916.7|29948.5|29928.5|29948.7|29928.7|29936.7|29916.7|46
1657855200000|2022-07-15 03:20:00|29948.8|29928.8|29962.5|29942.5|29965.3|29942.5|29948.8|29924|49
1657855500000|2022-07-15 03:25:00|29962.3|29942.3|29978|29943|29979|29956.5|29962|29942|36
1657855800000|2022-07-15 03:30:00|29977.5|29942.5|29963.6|29943.6|29978|29949.5|29962.6|29928.5|43
1657856100000|2022-07-15 03:35:00|29963.1|29943.1|29970.5|29935.5|29973|29948|29960.8|29933|45
1657856400000|2022-07-15 03:40:00|29969.5|29934.5|29968.3|29933.3|29969.5|29942|29955.5|29928.5|37
1657856700000|2022-07-15 03:45:00|29960.3|29940.3|29965|29930|29965|29942.1|29952.5|29924|45
1657857000000|2022-07-15 03:50:00|29964.7|29929.7|29962|29942|29971|29942|29958|29929.5|30
1657857300000|2022-07-15 03:55:00|29958.7|29938.7|29967.3|29947.3|29975|29947.9|29958.2|29930.3|32
1657857600000|2022-07-15 04:00:00|29966.8|29946.8|29966.8|29946.8|29967.3|29947.3|29963.8|29943.8|7
1657857900000|2022-07-15 04:05:00|29966|29946|29966.7|29946.7|29966.7|29946.7|29965.1|29945.1|17
1657858200000|2022-07-15 04:10:00|29966.2|29946.2|29966.3|29931.3|29966.7|29946.7|29958.3|29931.3|19
1657858500000|2022-07-15 04:15:00|29958.3|29938.3|29957.3|29937.3|29965.5|29938.3|29957.3|29925.6|19
1657858800000|2022-07-15 04:20:00|29957.7|29937.7|29957|29937|29958.5|29938.5|29956.5|29936.5|28
1657859100000|2022-07-15 04:25:00|29964|29929|29961.7|29926.7|29964|29929|29961.7|29926.7|10
1657859400000|2022-07-15 04:30:00|29962.3|29927.3|29955|29920|29962.3|29927.3|29955|29920|11
1657859700000|2022-07-15 04:35:00|29955.6|29920.6|29957|29922|29957.5|29922.5|29955|29920|20
1657860000000|2022-07-15 04:40:00|29957.3|29922.3|29955.6|29920.6|29958|29923|29955.6|29920.6|26
1657860300000|2022-07-15 04:45:00|29955.1|29920.1|29955.1|29920.1|29960.1|29925.1|29954.8|29919.8|23
1657860600000|2022-07-15 04:50:00|29955.5|29920.5|29964.6|29929.6|29965.1|29930.1|29955.5|29920.5|21
1657860900000|2022-07-15 04:55:00|29964|29929|29964.7|29929.7|29964.7|29929.7|29964|29929|3
1657861200000|2022-07-15 05:00:00|29965|29930|29970|29935|29970.3|29935.3|29964.6|29929.6|19
1657861500000|2022-07-15 05:05:00|29969.5|29934.5|29970|29935|29970|29935|29967|29932|6
1657861800000|2022-07-15 05:10:00|29970.1|29935.1|29960.1|29925.1|29970.1|29935.1|29959.9|29924.9|14
1657862100000|2022-07-15 05:15:00|29960.2|29925.2|29962|29927|29962.5|29927.5|29960.1|29925.1|11
1657862400000|2022-07-15 05:20:00|29963|29928|29969.5|29934.5|29970|29935|29963|29928|7
1657862700000|2022-07-15 05:25:00|29970|29935|29969.5|29934.5|29970|29935|29964|29929|11
1657863000000|2022-07-15 05:30:00|29969.8|29934.8|29975.3|29940.3|29979|29944|29969.8|29934.8|42
1657863300000|2022-07-15 05:35:00|29975.8|29940.8|29975.1|29940.1|29975.8|29940.8|29974|29939|28
1657863600000|2022-07-15 05:40:00|29975.2|29940.2|29962|29927|29975.3|29940.3|29962|29927|39
1657863900000|2022-07-15 05:45:00|29961.5|29926.5|29951|29916|29961.5|29926.5|29950.8|29915.8|23
1657864200000|2022-07-15 05:50:00|29951.5|29916.5|29936.3|29901.3|29952|29917|29935.5|29900.5|25
1657864500000|2022-07-15 05:55:00|29936.5|29901.5|29948.5|29913.5|29949.7|29918.8|29936.5|29901.5|46
1657864800000|2022-07-15 06:00:00|29949|29914|29961.5|29926.5|29961.5|29926.5|29945|29910|52
1657865100000|2022-07-15 06:05:00|29959|29924|29945.7|29925.7|29961.3|29926.3|29945.5|29917.7|51
1657865400000|2022-07-15 06:10:00|29952.7|29917.7|29935.3|29900.3|29952.7|29925.5|29935.2|29900.2|52
1657865700000|2022-07-15 06:15:00|29934.8|29899.8|29922.8|29887.8|29937.7|29910.7|29919.1|29887.8|39
1657866000000|2022-07-15 06:20:00|29923.3|29888.3|29931.5|29896.5|29931.8|29896.8|29923.3|29888.3|38
1657866300000|2022-07-15 06:25:00|29931.3|29896.3|29930|29895|29937.8|29902.8|29924.2|29889.2|64
1657866600000|2022-07-15 06:30:00|29929.5|29894.5|29942.7|29907.7|29955.5|29920.5|29928.4|29893.4|57
1657866900000|2022-07-15 06:35:00|29942.5|29907.5|29956.8|29921.8|29964.8|29929.8|29942.5|29907.5|57
1657867200000|2022-07-15 06:40:00|29957|29922|29948.8|29913.8|29957|29922|29947.8|29912.8|65
1657867500000|2022-07-15 06:45:00|29948.3|29913.3|29944.4|29909.4|29955.5|29920.5|29944.4|29909.4|40
1657867800000|2022-07-15 06:50:00|29944.7|29909.7|29944|29909|29944.7|29909.7|29943.6|29908.6|34
1657868100000|2022-07-15 06:55:00|29943.1|29908.1|29951|29916|29954|29919|29932.5|29903.7|88
1657868400000|2022-07-15 07:00:00|29950.5|29915.5|29951|29916|29951.6|29916.6|29948.2|29913.2|21
1657868700000|2022-07-15 07:05:00|29951.3|29916.3|29951.5|29916.5|29952|29917|29951|29916|7
1657869000000|2022-07-15 07:10:00|29951|29916|29939.8|29904.8|29951.3|29916.3|29939.8|29904.8|40
1657869300000|2022-07-15 07:15:00|29940|29905|29940.8|29905.8|29944|29909|29939.5|29904.5|36
1657869600000|2022-07-15 07:20:00|29941.1|29906.1|29946.6|29911.6|29946.6|29911.6|29940.7|29905.7|28
1657869900000|2022-07-15 07:25:00|29946.5|29911.5|29936|29901|29946.5|29911.5|29930.7|29901|61
1657870200000|2022-07-15 07:30:00|29935.5|29900.5|29935.2|29900.2|29963.5|29928.5|29935.2|29900.2|60
1657870500000|2022-07-15 07:35:00|29934.8|29899.8|29933.6|29898.6|29936.5|29901.5|29933.3|29898.3|32
1657870800000|2022-07-15 07:40:00|29934|29899|29935|29900|29935.4|29900.4|29934|29899|12
1657871100000|2022-07-15 07:45:00|29935.4|29900.4|29935.5|29900.5|29936|29901|29935|29900|36
1657871400000|2022-07-15 07:50:00|29935.9|29900.9|29942.8|29907.8|29943.8|29908.8|29935.5|29900.5|50
1657871700000|2022-07-15 07:55:00|29943.1|29908.1|29957.5|29922.5|29957.9|29922.9|29943.1|29908.1|85
1657872000000|2022-07-15 08:00:00|29955.9|29920.9|29950.6|29915.6|29955.9|29920.9|29947.9|29912.9|15
1657872300000|2022-07-15 08:05:00|29950|29915|29948|29913|29951|29916|29948|29913|10
1657872600000|2022-07-15 08:10:00|29950.5|29915.5|29955|29920|29955|29920|29946|29911|11
1657872900000|2022-07-15 08:15:00|29954.7|29919.7|29955|29920|29955|29920|29954.7|29919.7|2
1657873200000|2022-07-15 08:20:00|29954.6|29919.6|29954.5|29919.5|29955.3|29920.3|29954.5|29919.5|14
1657873500000|2022-07-15 08:25:00|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|29954.5|29919.5|3
1657873800000|2022-07-15 08:30:00|29955|29920|29948|29913|29955|29920|29943|29908|29
1657874100000|2022-07-15 08:35:00|29948.5|29913.5|29967.6|29932.6|29971.6|29936.6|29948.5|29913.5|41
1657874400000|2022-07-15 08:40:00|29967.5|29932.5|29953.7|29918.7|29967.6|29932.6|29953.6|29918.6|67
1657874700000|2022-07-15 08:45:00|29953.6|29918.6|29949|29914|29960.9|29925.9|29944|29909|59
1657875000000|2022-07-15 08:50:00|29948.7|29913.7|29938.4|29903.4|29949.1|29914.1|29938|29903|95
1657875300000|2022-07-15 08:55:00|29938|29903|29937|29902|29939|29904|29935.6|29900.6|40
1657875600000|2022-07-15 09:00:00|29938|29903|29938|29903|29938.6|29903.6|29937|29902|22
1657875900000|2022-07-15 09:05:00|29937|29902|29933|29898|29938|29903|29933|29898|20
1657876200000|2022-07-15 09:10:00|29935|29900|29935|29900|29936.4|29901.4|29934.6|29899.6|8
1657876500000|2022-07-15 09:15:00|29934.6|29899.6|29924.6|29889.6|29934.6|29899.6|29923.6|29888.6|44
1657876800000|2022-07-15 09:20:00|29927|29892|29927|29892|29927|29892|29924.6|29889.6|46
1657877100000|2022-07-15 09:25:00|29925|29890|29926|29891|29928.6|29893.6|29925|29890|68
1657877400000|2022-07-15 09:30:00|29928|29893|29923|29888|29928|29893.9|29913.4|29884.9|16
1657877700000|2022-07-15 09:35:00|29923.1|29888.1|29923.5|29888.5|29923.5|29888.5|29922.5|29887.5|6
1657878000000|2022-07-15 09:40:00|29920.5|29885.5|29916|29881|29921.2|29886.2|29909|29874|30
1657878300000|2022-07-15 09:45:00|29917|29882|29924.6|29889.6|29924.6|29889.6|29917|29882|11
1657878600000|2022-07-15 09:50:00|29927.6|29892.6|29930|29895|29938|29903|29927.6|29892.6|12
1657878900000|2022-07-15 09:55:00|29928|29893|29928|29893|29928|29893|29928|29893|1
1657879200000|2022-07-15 10:00:00|29927|29892|29928.6|29893.6|29930.6|29895.6|29925.6|29890.6|47
1657879500000|2022-07-15 10:05:00|29929|29894|29929.6|29894.6|29930|29895|29928.6|29893.6|26
1657880100000|2022-07-15 10:15:00|29930.6|29895.6|29927.6|29892.6|29930.6|29895.6|29925.6|29890.6|48
1657880400000|2022-07-15 10:20:00|29927|29892|29929|29894|29929.6|29894.6|29927|29892|20
1657880700000|2022-07-15 10:25:00|29928|29893|29929.6|29894.6|29930.6|29895.6|29927.6|29892.6|22
1657881000000|2022-07-15 10:30:00|29929|29894|29940.6|29905.6|29940.6|29905.6|29927.6|29892.6|39
1657881300000|2022-07-15 10:35:00|29940|29905|29935|29900|29940|29905|29934.6|29899.6|9
1657881600000|2022-07-15 10:40:00|29935.1|29900.1|29935|29900|29935.1|29900.1|29933.6|29898.6|4
1657881900000|2022-07-15 10:45:00|29933.6|29898.6|29934|29899|29935|29900|29933.6|29898.6|22
1657882200000|2022-07-15 10:50:00|29933.9|29898.9|29932.6|29897.6|29938.6|29903.6|29929|29894|263
1657882500000|2022-07-15 10:55:00|29933|29898|29933.6|29898.6|29940.6|29905.6|29929.6|29894.6|139
1657882800000|2022-07-15 11:00:00|29936|29901|29950.6|29915.6|29980|29945|29936|29901|74
1657883100000|2022-07-15 11:05:00|29948|29913|29947|29912|29948|29913|29946.6|29911.6|4
1657883400000|2022-07-15 11:10:00|29947.6|29912.6|29947.1|29912.1|29948|29913|29947|29912|23
1657883700000|2022-07-15 11:15:00|29947|29912|29947.1|29912.1|29950|29915|29946.6|29911.6|18
1657884000000|2022-07-15 11:20:00|29946.9|29911.9|29947|29912|29947.1|29912.1|29946.6|29911.6|19
1657884300000|2022-07-15 11:25:00|29946.6|29911.6|29946.6|29911.6|29947|29912|29946.6|29911.6|7
1657884600000|2022-07-15 11:30:00|29945.6|29910.6|29938.7|29903.7|29945.6|29915.2|29934|29902.2|65
1657884900000|2022-07-15 11:35:00|29938.4|29903.4|29935.7|29900.7|29938.4|29903.4|29935.2|29900.2|14
1657885200000|2022-07-15 11:40:00|29936.2|29901.2|29934.1|29899.1|29936.2|29901.2|29931.9|29896.9|38
1657885500000|2022-07-15 11:45:00|29934.5|29899.5|29929.5|29894.5|29936.1|29901.1|29923|29888|84
1657885800000|2022-07-15 11:50:00|29929.6|29894.6|29932.5|29897.5|29934.1|29899.1|29927.5|29892.5|45
1657886100000|2022-07-15 11:55:00|29932.6|29897.6|29936.5|29901.5|29938.5|29903.5|29932.6|29897.6|17
1657886400000|2022-07-15 12:00:00|29937.1|29902.1|29935.5|29900.5|29937.1|29902.1|29934.5|29899.5|15
1657886700000|2022-07-15 12:05:00|29934.5|29899.5|29935.5|29900.5|29935.5|29900.5|29934.5|29899.5|4
1657887000000|2022-07-15 12:10:00|29935.1|29900.1|29939.5|29904.5|29939.5|29904.5|29934.5|29899.5|11
1657887300000|2022-07-15 12:15:00|29939.1|29904.1|29940.1|29905.1|29940.1|29905.1|29939.1|29904.1|2
1657887600000|2022-07-15 12:20:00|29939.5|29904.5|29940.1|29905.1|29940.1|29905.1|29939.1|29904.1|5
1657887900000|2022-07-15 12:25:00|29933.1|29898.1|29931.1|29889.1|29934.1|29899.1|29928.7|29887.8|20
1657888200000|2022-07-15 12:30:00|29921.5|29879.5|29954.6|29919.6|29954.6|29919.6|29921.5|29879.5|30
1657888500000|2022-07-15 12:35:00|29951.6|29916.6|29934|29899|29954.1|29919.1|29932|29897|19
1657888800000|2022-07-15 12:40:00|29931.5|29896.5|29940|29905|29940.6|29905.6|29928.5|29893.5|22
1657889100000|2022-07-15 12:45:00|29940.6|29905.6|29930.9|29895.9|29940.6|29905.6|29927.5|29892.5|21
1657889400000|2022-07-15 12:50:00|29931|29896|29907.6|29872.6|29931|29896|29907.6|29872.6|28
1657889700000|2022-07-15 12:55:00|29916.6|29881.6|29914.5|29879.5|29919|29884|29907.6|29872.6|22
1657890000000|2022-07-15 13:00:00|29914|29879|29915.3|29880.3|29917.2|29889.7|29909.2|29878.5|36
1657890300000|2022-07-15 13:05:00|29914.3|29879.3|29902.3|29867.3|29915|29880|29901.9|29866.9|27
1657890600000|2022-07-15 13:10:00|29901.9|29866.9|29903|29868|29905.2|29870.2|29901.9|29866.9|10
1657890900000|2022-07-15 13:15:00|29906|29871|29909.9|29874.9|29909.9|29874.9|29904.5|29869.5|14
1657891200000|2022-07-15 13:20:00|29912.9|29877.9|29921.9|29886.9|29927|29892|29912.9|29877.9|11
1657891500000|2022-07-15 13:25:00|29922.5|29887.5|29927.9|29892.9|29928.5|29893.5|29922.5|29887.5|5
1657892100000|2022-07-15 13:35:00|29931.9|29896.9|29936.9|29901.9|29936.9|29901.9|29930.9|29895.9|4
1657892400000|2022-07-15 13:40:00|29935.9|29900.9|29928.5|29893.5|29935.9|29900.9|29928.5|29893.5|5
1657892700000|2022-07-15 13:45:00|29928.9|29893.9|29928.7|29893.7|29929.9|29894.9|29927.9|29892.9|18
1657893000000|2022-07-15 13:50:00|29928.9|29893.9|29929.8|29894.8|29929.8|29894.8|29928.9|29893.9|11
1657893300000|2022-07-15 13:55:00|29930.6|29895.6|29931|29896|29934|29899|29930.6|29895.6|12
1657893600000|2022-07-15 14:00:00|29929|29894|29906|29871|29929.5|29894.5|29902|29867|70
1657893900000|2022-07-15 14:05:00|29909.5|29874.5|29905|29870|29909.5|29874.5|29902|29867|17
1657894200000|2022-07-15 14:10:00|29903.9|29868.9|29906.2|29871.2|29907.3|29872.3|29903.9|29868.9|9
1657894500000|2022-07-15 14:15:00|29909|29874|29909.6|29874.6|29909.8|29874.8|29907|29872|9
1657894800000|2022-07-15 14:20:00|29909.9|29874.9|29914.5|29879.5|29920|29885|29902.4|29874.9|34
1657895100000|2022-07-15 14:25:00|29911.9|29876.9|29909.9|29874.9|29913.6|29878.6|29909.9|29874.9|14
1657895400000|2022-07-15 14:30:00|29910.3|29875.3|29908.9|29873.9|29911.3|29876.3|29905.3|29870.3|17
1657895700000|2022-07-15 14:35:00|29909.6|29874.6|29900|29865|29909.6|29874.6|29890.9|29855.9|35
1657896000000|2022-07-15 14:40:00|29899.5|29864.5|29919.1|29884.1|29950.5|29915.5|29899.5|29864.5|52
1657896300000|2022-07-15 14:45:00|29919.3|29884.3|29931.5|29896.5|29931.5|29896.5|29919.3|29884.3|5
1657896600000|2022-07-15 14:50:00|29937.5|29902.5|29921.5|29886.5|29938.5|29903.5|29920.9|29885.9|10
1657896900000|2022-07-15 14:55:00|29922|29887|29921.5|29886.5|29923.5|29888.5|29921.5|29886.5|8
1657897500000|2022-07-15 15:05:00|29922.7|29887.7|29921.5|29886.5|29926.5|29891.5|29919.9|29884.9|10
1657897800000|2022-07-15 15:10:00|29921.9|29886.9|29922.7|29887.7|29931.5|29896.5|29921.5|29886.5|16
1657898100000|2022-07-15 15:15:00|29920.5|29885.5|29919.9|29884.9|29920.5|29885.5|29919.9|29884.9|2
1657898400000|2022-07-15 15:20:00|29920.4|29885.4|29916.9|29881.9|29922.8|29887.8|29916.5|29881.5|4
1657898700000|2022-07-15 15:25:00|29915.9|29880.9|29918.9|29883.9|29918.9|29883.9|29915.9|29880.9|2
1657899000000|2022-07-15 15:30:00|29915.9|29880.9|29918.9|29883.9|29918.9|29883.9|29915.9|29880.9|2
1657899300000|2022-07-15 15:35:00|29916.5|29881.5|29912.5|29877.5|29918.1|29883.1|29912.5|29877.5|5
1657899600000|2022-07-15 15:40:00|29913.2|29878.2|29923.9|29888.9|29924.9|29889.9|29913.2|29878.2|10
1657899900000|2022-07-15 15:45:00|29925.7|29890.7|29925.7|29890.7|29927.3|29892.3|29923|29888|65
1657900200000|2022-07-15 15:50:00|29923.6|29888.6|29927|29892|29928.8|29893.8|29923|29888|82
1657900500000|2022-07-15 15:55:00|29928.5|29893.5|29926.3|29891.3|29928.5|29893.5|29925.4|29890.4|86
1657900800000|2022-07-15 16:00:00|29926.1|29891.1|29928.2|29893.2|29928.2|29893.2|29926.1|29891.1|7
1657901100000|2022-07-15 16:05:00|29919.6|29884.6|29917.7|29882.7|29919.6|29884.6|29913|29878|9
1657901400000|2022-07-15 16:10:00|29918.2|29883.2|29929|29894|29929|29894|29918.2|29883.2|14
1657901700000|2022-07-15 16:15:00|29929.6|29894.6|29928.9|29893.9|29929.6|29894.6|29926|29891|7
1657902000000|2022-07-15 16:20:00|29929.4|29894.4|29928.9|29893.9|29929.4|29894.4|29928.9|29893.9|12
1657902300000|2022-07-15 16:25:00|29929.4|29894.4|29928.9|29893.9|29929.4|29894.4|29928.9|29893.9|8
1657902600000|2022-07-15 16:30:00|29929.2|29894.2|29930.2|29895.2|29930.5|29895.5|29928.4|29893.4|10
1657902900000|2022-07-15 16:35:00|29923.2|29888.2|29937.9|29902.9|29937.9|29902.9|29921.2|29886.2|10
1657903200000|2022-07-15 16:40:00|29937.5|29902.5|29931.4|29896.4|29937.5|29902.5|29925.7|29890.7|22
1657903500000|2022-07-15 16:45:00|29930.9|29895.9|29931.7|29896.7|29932.9|29897.9|29930.9|29895.9|10
1657904100000|2022-07-15 16:55:00|29932.2|29897.2|29931.9|29896.9|29932.2|29897.2|29931.7|29896.7|6
1657904400000|2022-07-15 17:00:00|29931.7|29896.7|29926.9|29891.9|29931.7|29896.7|29926|29891|6
1657904700000|2022-07-15 17:05:00|29931.5|29896.5|29929.5|29894.5|29931.9|29896.9|29929|29894|8
1657905000000|2022-07-15 17:10:00|29930|29895|29926.5|29891.5|29930|29895|29926.5|29891.5|8
1657905600000|2022-07-15 17:20:00|29926.9|29891.9|29929.5|29894.5|29931.5|29896.5|29926.9|29891.9|7
1657905900000|2022-07-15 17:25:00|29929|29894|29930|29895|29930|29895|29929|29894|3
1657906200000|2022-07-15 17:30:00|29930.5|29895.5|29929.2|29894.2|29930.5|29895.5|29929.2|29894.2|3
1657906500000|2022-07-15 17:35:00|29926.6|29891.6|29923.2|29888.2|29926.6|29891.6|29921.8|29886.8|5
1657906800000|2022-07-15 17:40:00|29926.2|29891.2|29926.6|29891.6|29926.6|29891.6|29926.2|29891.2|2
1657907100000|2022-07-15 17:45:00|29923.2|29888.2|29923.2|29888.2|29926.6|29891.6|29923.2|29888.2|3
1657907400000|2022-07-15 17:50:00|29929.6|29894.6|29929.6|29894.6|29930.2|29895.2|29923.2|29888.2|11
1657907700000|2022-07-15 17:55:00|29930.2|29895.2|29928.9|29893.9|29930.2|29895.2|29923.2|29888.2|8
1657908000000|2022-07-15 18:00:00|29925.9|29890.9|29922.6|29887.6|29925.9|29890.9|29922.6|29887.6|4
1657908300000|2022-07-15 18:05:00|29922|29887|29921.2|29886.2|29922|29887|29919.9|29884.9|8
1657908600000|2022-07-15 18:10:00|29921.6|29886.6|29921.6|29886.6|29921.6|29886.6|29921.6|29886.6|1
1657911600000|2022-07-15 19:00:00|29921.5|29886.5|29918.1|29883.1|29927.1|29892.1|29918.1|29883.1|5
1657912200000|2022-07-15 19:10:00|29918.2|29883.2|29918.1|29883.1|29918.2|29883.2|29918.1|29883.1|2
1657913100000|2022-07-15 19:25:00|29920.9|29885.9|29919.6|29884.6|29920.9|29885.9|29919.6|29884.6|2
1657913700000|2022-07-15 19:35:00|29918.6|29883.6|29918.6|29883.6|29918.6|29883.6|29917.6|29882.6|3
1657914300000|2022-07-15 19:45:00|29919.2|29884.2|29917.4|29882.4|29922.4|29887.4|29916|29881|12
1657914600000|2022-07-15 19:50:00|29916.4|29881.4|29909.1|29874.1|29919.4|29884.4|29908.1|29873.1|17
1657914900000|2022-07-15 19:55:00|29908.6|29873.6|29914.4|29879.4|29914.4|29879.4|29908.6|29873.6|2
1658104200000|2022-07-18 00:30:00|29887.5|29845.5|29906.1|29864.1|29906.1|29864.1|29882|29840|4
1658104500000|2022-07-18 00:35:00|29895.6|29853.6|29898.4|29856.4|29898.4|29856.4|29895.6|29853.6|2
1658105400000|2022-07-18 00:50:00|29906|29864|29898.6|29856.6|29911|29869|29898.6|29856.6|4
1658105700000|2022-07-18 00:55:00|29895.6|29853.6|29895.6|29853.6|29895.6|29853.6|29895.6|29853.6|1
1658106000000|2022-07-18 01:00:00|29899|29857|29895.7|29860.7|29899.4|29862.5|29895.7|29857|6
1658106900000|2022-07-18 01:15:00|29896.8|29861.8|29897|29862|29897.5|29862.5|29895.3|29860.3|6
1658107200000|2022-07-18 01:20:00|29895.3|29859.5|29896.3|29861.3|29896.3|29862|29895.3|29859.5|4
1658107500000|2022-07-18 01:25:00|29895.5|29860|29873.5|29853.5|29895.5|29860|29873.5|29848.1|23
1658107800000|2022-07-18 01:30:00|29873.1|29853.1|29871|29851|29877.8|29857.8|29870.5|29850.5|71
1658108100000|2022-07-18 01:35:00|29875.3|29855.3|29870.5|29850.5|29875.3|29855.3|29865.8|29845.8|36
1658108400000|2022-07-18 01:40:00|29871.8|29851.8|29872.8|29852.8|29880.1|29860.1|29871.1|29851.1|40
1658108700000|2022-07-18 01:45:00|29872.3|29852.3|29873.3|29853.3|29877.5|29857.5|29867.5|29847.5|56
1658109000000|2022-07-18 01:50:00|29872.3|29852.3|29890|29855|29894.3|29860|29868.3|29848.3|37
1658109300000|2022-07-18 01:55:00|29890.5|29855.5|29878.3|29858.3|29891.7|29858.3|29876.9|29850.4|25
1658109600000|2022-07-18 02:00:00|29877.8|29857.8|29877.5|29857.5|29880.6|29860.6|29876.5|29856.5|19
1658109900000|2022-07-18 02:05:00|29877.8|29857.8|29876.3|29856.3|29877.8|29857.8|29876.3|29856.3|11
1658110200000|2022-07-18 02:10:00|29876.6|29856.6|29877.5|29857.5|29877.8|29857.8|29876.3|29856.3|7
1658110500000|2022-07-18 02:15:00|29876.8|29856.8|29877.5|29857.5|29877.5|29857.5|29876.8|29856.8|2
1658110800000|2022-07-18 02:20:00|29879.6|29859.6|29882.5|29862.5|29882.8|29862.8|29877.3|29857.3|13
1658111100000|2022-07-18 02:25:00|29882.8|29862.8|29884.3|29864.3|29891.5|29871.5|29882.3|29862.3|26
1658111400000|2022-07-18 02:30:00|29884|29864|29886.8|29866.8|29887.5|29867.5|29882.5|29862.5|8
1658111700000|2022-07-18 02:35:00|29886.3|29866.3|29885.9|29865.9|29886.8|29866.8|29881.8|29861.8|17
1658112000000|2022-07-18 02:40:00|29893.9|29858.9|29884.8|29864.8|29894.5|29868.4|29884.3|29857.5|15
1658112300000|2022-07-18 02:45:00|29885.3|29865.3|29882.1|29862.1|29885.3|29865.3|29881.8|29861.8|7
1658112600000|2022-07-18 02:50:00|29881.9|29861.9|29881.9|29861.9|29881.9|29861.9|29881.8|29861.8|3
1658112900000|2022-07-18 02:55:00|29882.4|29862.4|29882.5|29862.5|29887.5|29867.5|29881.8|29861.8|20
1658113200000|2022-07-18 03:00:00|29883.5|29863.5|29887|29852|29892|29864|29880|29850.5|52
1658113500000|2022-07-18 03:05:00|29886.5|29851.5|29885|29850|29887.5|29858.5|29878.5|29849.5|39
1658113800000|2022-07-18 03:10:00|29884.5|29849.5|29873.8|29853.8|29884.5|29857|29872.5|29844.5|37
1658114100000|2022-07-18 03:15:00|29873.5|29853.5|29867|29847|29876.3|29856.3|29866.8|29846.8|59
1658114400000|2022-07-18 03:20:00|29867.3|29847.3|29866.8|29846.8|29869.8|29849.8|29863.8|29843.8|49
1658114700000|2022-07-18 03:25:00|29866.5|29846.5|29868.5|29848.5|29868.8|29848.8|29860.5|29840.5|37
1658115000000|2022-07-18 03:30:00|29869|29849|29869.5|29849.5|29873|29853|29869|29849|14
1658115300000|2022-07-18 03:35:00|29870.5|29850.5|29876.1|29856.1|29879.5|29859.5|29870.1|29850.1|17
1658115600000|2022-07-18 03:40:00|29876.6|29856.6|29876.1|29856.1|29879.5|29859.5|29873.5|29853.5|21
1658115900000|2022-07-18 03:45:00|29874.8|29854.8|29874|29854|29875.8|29855.8|29871.6|29851.6|19
1658116200000|2022-07-18 03:50:00|29873.1|29853.1|29875.5|29855.5|29876.1|29856.1|29871.1|29851.1|20
1658116500000|2022-07-18 03:55:00|29874.8|29854.8|29876.3|29856.3|29876.3|29856.3|29870.5|29850.5|25
1658116800000|2022-07-18 04:00:00|29875.8|29855.8|29879.5|29859.5|29881|29861|29871.3|29851.3|30
1658117100000|2022-07-18 04:05:00|29880.5|29860.5|29880.8|29860.8|29881.6|29861.6|29879.5|29859.5|17
1658117400000|2022-07-18 04:10:00|29881.1|29861.1|29881.5|29861.5|29882|29862|29880.8|29860.8|9
1658117700000|2022-07-18 04:15:00|29882|29862|29881.5|29861.5|29882.5|29862.5|29881.5|29861.5|16
1658118000000|2022-07-18 04:20:00|29881.8|29861.8|29882|29862|29882|29862|29881.8|29861.8|2
1658118300000|2022-07-18 04:25:00|29883|29863|29882|29862|29883|29863|29882|29862|2
1658118600000|2022-07-18 04:30:00|29882.5|29862.5|29881.8|29861.8|29883.4|29863.4|29881.8|29861.8|10
1658118900000|2022-07-18 04:35:00|29882|29862|29882|29862|29882.2|29862.2|29882|29862|3
1658119200000|2022-07-18 04:40:00|29881.8|29861.8|29881.8|29861.8|29882|29862|29881|29861|7
1658120100000|2022-07-18 04:55:00|29882|29862|29871.5|29851.5|29882|29862|29871.1|29851.1|17
1658120400000|2022-07-18 05:00:00|29869.1|29849.1|29870.5|29850.5|29870.5|29850.5|29865.5|29845.5|23
1658120700000|2022-07-18 05:05:00|29868.5|29848.5|29870|29850|29870|29850|29863|29843|27
1658121300000|2022-07-18 05:15:00|29869.5|29849.5|29870|29850|29870|29850|29869.5|29849.5|6
1658121600000|2022-07-18 05:20:00|29874.2|29854.2|29875.2|29855.2|29875.5|29855.5|29874.2|29854.2|9
1658121900000|2022-07-18 05:25:00|29875.5|29855.5|29873.5|29853.5|29875.5|29855.5|29873|29853|4
1658122200000|2022-07-18 05:30:00|29873.1|29853.1|29870|29850|29873.1|29853.1|29868|29848|8
1658122800000|2022-07-18 05:40:00|29869.5|29849.5|29869.5|29849.5|29869.5|29849.5|29869.5|29849.5|1
1658123100000|2022-07-18 05:45:00|29867|29847|29862|29842|29867|29847|29862|29842|15
1658123400000|2022-07-18 05:50:00|29862.5|29842.5|29864|29844|29864.5|29844.5|29862|29842|29
1658123700000|2022-07-18 05:55:00|29863.5|29843.5|29871|29851|29872.5|29852.5|29863.5|29843.5|21
1658124000000|2022-07-18 06:00:00|29878|29843|29878|29858|29880.5|29860.5|29870|29841.5|34
1658124300000|2022-07-18 06:05:00|29877.8|29857.8|29873.5|29853.5|29877.8|29857.8|29872.9|29852.9|17
1658124600000|2022-07-18 06:10:00|29868.8|29848.8|29864|29829|29869.6|29849.6|29857|29828.5|35
1658124900000|2022-07-18 06:15:00|29864.5|29829.5|29857.8|29837.8|29864.5|29839.4|29856.5|29829.5|21
1658125200000|2022-07-18 06:20:00|29857.5|29837.5|29863|29843|29866.3|29846.3|29856.1|29836.1|59
1658125500000|2022-07-18 06:25:00|29862.9|29842.9|29856.8|29836.8|29865.6|29845.6|29856.3|29829.2|62
1658125800000|2022-07-18 06:30:00|29857|29837|29862|29842|29863.5|29843.5|29856.3|29836.3|65
1658126100000|2022-07-18 06:35:00|29861.5|29841.5|29863.5|29843.5|29863.5|29843.5|29860.1|29840.1|24
1658126400000|2022-07-18 06:40:00|29863.1|29843.1|29857|29837|29863.5|29843.5|29854.5|29834.5|38
1658126700000|2022-07-18 06:45:00|29855.5|29835.5|29860.5|29840.5|29862.5|29840.5|29847.5|29821.6|49
1658127000000|2022-07-18 06:50:00|29861|29841|29863.5|29843.5|29864.7|29844.7|29858.5|29838.5|8
1658127300000|2022-07-18 06:55:00|29863.2|29843.2|29856|29836|29863.2|29843.2|29853.5|29833.5|18
1658127600000|2022-07-18 07:00:00|29858.5|29838.5|29856.5|29836.5|29867|29843.5|29856.5|29832|31
1658127900000|2022-07-18 07:05:00|29856.8|29836.8|29848.8|29828.8|29863|29839.5|29847.5|29826.9|54
1658128200000|2022-07-18 07:10:00|29848.6|29828.6|29847.1|29827.1|29850.9|29828.6|29841.7|29814.7|82
1658128500000|2022-07-18 07:15:00|29845.1|29825.1|29850.8|29830.8|29850.8|29830.8|29843.5|29823.5|50
1658128800000|2022-07-18 07:20:00|29850.9|29830.9|29841.5|29806.5|29868.8|29833.8|29832|29806|72
1658129100000|2022-07-18 07:25:00|29833.1|29813.1|29843.6|29823.6|29850.5|29824|29832.1|29807|63
1658129400000|2022-07-18 07:30:00|29846.5|29826.5|29846.5|29826.5|29857.5|29833.7|29839.5|29819.5|61
1658129700000|2022-07-18 07:35:00|29843.5|29823.5|29843|29823|29843.5|29823.5|29842.5|29822.5|5
1658130000000|2022-07-18 07:40:00|29844|29824|29848.3|29828.3|29849.5|29829.5|29844|29824|24
1658130300000|2022-07-18 07:45:00|29848.6|29828.6|29852.5|29832.5|29852.5|29832.5|29847.5|29827.5|19
1658130600000|2022-07-18 07:50:00|29853.2|29833.2|29852.5|29832.5|29853.2|29833.2|29852.5|29832.5|4
1658130900000|2022-07-18 07:55:00|29853.2|29833.2|29859.3|29839.3|29870.9|29843|29853.2|29829|36
1658131200000|2022-07-18 08:00:00|29859.5|29839.5|29842|29822|29867.1|29841.5|29842|29817.2|40
1658131500000|2022-07-18 08:05:00|29841.8|29821.8|29851.5|29816.5|29852.5|29826.8|29841.8|29816.5|39
1658131800000|2022-07-18 08:10:00|29843.8|29823.8|29853.2|29833.2|29860.8|29834.5|29843.3|29823.3|28
1658132100000|2022-07-18 08:15:00|29853.7|29833.7|29862.2|29827.2|29862.2|29834.5|29851.1|29827.2|36
1658132400000|2022-07-18 08:20:00|29862|29827|29862|29827|29862.2|29827.2|29861.5|29826.5|25
1658132700000|2022-07-18 08:25:00|29863|29828|29853|29833|29863|29833|29846.8|29822.5|40
1658133000000|2022-07-18 08:30:00|29860.5|29825.5|29865.5|29830.5|29865.6|29830.6|29860.5|29825.5|13
1658133300000|2022-07-18 08:35:00|29857.5|29837.5|29870.6|29835.6|29871.6|29844.9|29856.8|29835.6|25
1658133600000|2022-07-18 08:40:00|29870.3|29835.3|29857.7|29837.7|29870.3|29842.5|29857.7|29830.2|48
1658133900000|2022-07-18 08:45:00|29857.4|29837.4|29858.9|29838.9|29866.6|29841.7|29855.6|29828.5|97
1658134200000|2022-07-18 08:50:00|29858.4|29838.4|29856.6|29836.6|29865.6|29838.9|29856.6|29828.6|101
1658134500000|2022-07-18 08:55:00|29857.2|29837.2|29850.1|29830.1|29865.6|29838.1|29850.1|29829.7|61
1658134800000|2022-07-18 09:00:00|29849.6|29829.6|29853.7|29833.7|29859.1|29833.7|29849.6|29824.1|25
1658135100000|2022-07-18 09:05:00|29854.7|29834.7|29861.7|29826.7|29862.8|29834.7|29853.7|29826.7|11
1658135400000|2022-07-18 09:10:00|29861.2|29826.2|29868.2|29833.2|29868.7|29833.7|29861.2|29826.2|23
1658135700000|2022-07-18 09:15:00|29867.2|29832.2|29867.7|29832.7|29868.2|29833.2|29867.2|29832.2|7
1658136000000|2022-07-18 09:20:00|29866.7|29831.7|29863.8|29828.8|29867.7|29832.7|29861.7|29826.7|13
1658136300000|2022-07-18 09:25:00|29855.1|29835.1|29848.7|29828.7|29855.1|29835.1|29842.5|29819|23
1658136600000|2022-07-18 09:30:00|29848.1|29828.1|29854.9|29819.9|29861.6|29828.1|29847.7|29818.7|17
1658136900000|2022-07-18 09:35:00|29855.8|29820.8|29853|29818|29856.1|29826.4|29843.8|29815.5|75
1658137200000|2022-07-18 09:40:00|29852.5|29817.5|29857.4|29822.4|29858|29823|29852.4|29817.4|77
1658137500000|2022-07-18 09:45:00|29856.8|29821.8|29855.5|29820.5|29857.5|29822.5|29855.4|29820.4|19
1658137800000|2022-07-18 09:50:00|29852.9|29817.9|29855.3|29820.3|29856.5|29828.4|29845.8|29817.9|31
1658138100000|2022-07-18 09:55:00|29855.5|29820.5|29853.5|29818.5|29856.5|29821.5|29853.1|29818.1|9
1658138400000|2022-07-18 10:00:00|29853.6|29818.6|29857.6|29822.6|29857.6|29830.1|29846.6|29818.6|21
1658138700000|2022-07-18 10:05:00|29857.2|29822.2|29858.6|29823.6|29858.6|29823.6|29855|29820|6
1658139000000|2022-07-18 10:10:00|29859|29824|29858|29823|29859|29824|29858|29823|5
1658139300000|2022-07-18 10:15:00|29858.6|29823.6|29858|29823|29859|29824|29858|29823|10
1658139600000|2022-07-18 10:20:00|29859|29824|29858|29823|29859|29824|29857|29822|18
1658139900000|2022-07-18 10:25:00|29858.7|29823.7|29858|29823|29858.7|29823.7|29857.8|29822.8|6
1658140200000|2022-07-18 10:30:00|29858.6|29823.6|29858.6|29823.6|29858.7|29823.7|29858|29823|7
1658140500000|2022-07-18 10:35:00|29859|29824|29860.6|29825.6|29860.6|29825.6|29858.6|29823.6|12
1658140800000|2022-07-18 10:40:00|29862.6|29827.6|29868.5|29833.5|29868.6|29840.7|29860.2|29827.6|25
1658141100000|2022-07-18 10:45:00|29867.6|29832.6|29868.5|29833.5|29868.5|29833.5|29867.6|29832.6|4
1658141400000|2022-07-18 10:50:00|29868.6|29833.6|29869|29834|29869|29834|29868.6|29833.6|2
1658141700000|2022-07-18 10:55:00|29868|29833|29869|29834|29869|29834|29868|29833|2
1658142000000|2022-07-18 11:00:00|29867.7|29832.7|29867.7|29832.7|29867.7|29832.7|29867.7|29832.7|1
1658142300000|2022-07-18 11:05:00|29865.6|29830.6|29866|29831|29866.3|29831.3|29865.6|29830.6|8
1658142600000|2022-07-18 11:10:00|29865.6|29830.6|29863.2|29828.2|29866|29831|29861.8|29826.8|23
1658142900000|2022-07-18 11:15:00|29862.2|29827.2|29862.2|29827.2|29862.7|29827.7|29862.2|29827.2|5
1658143200000|2022-07-18 11:20:00|29862.7|29827.7|29862.2|29827.2|29863|29828|29861.6|29826.6|11
1658143500000|2022-07-18 11:25:00|29862.7|29827.7|29863|29828|29863|29828|29862.2|29827.2|5
1658143800000|2022-07-18 11:30:00|29862.2|29827.2|29862.2|29827.2|29862.7|29827.7|29861|29826|27
1658144100000|2022-07-18 11:35:00|29862|29827|29865.6|29830.6|29865.6|29830.6|29861|29826|18
1658144400000|2022-07-18 11:40:00|29864.6|29829.6|29865.6|29830.6|29865.6|29830.6|29863.6|29828.6|6
1658144700000|2022-07-18 11:45:00|29866|29831|29869.1|29834.1|29869.1|29834.1|29866|29831|8
1658145000000|2022-07-18 11:50:00|29868|29833|29872.6|29837.6|29885.6|29850.6|29868|29833|22
1658145300000|2022-07-18 11:55:00|29873|29838|29880|29845|29880|29845|29873|29838|6
1658145900000|2022-07-18 12:05:00|29878.6|29843.6|29880|29845|29880|29845|29878.6|29843.6|4
1658146500000|2022-07-18 12:15:00|29881.4|29846.4|29881.6|29846.6|29881.8|29846.8|29881.4|29846.4|4
1658146800000|2022-07-18 12:20:00|29881.5|29846.5|29880|29845|29881.6|29846.6|29870|29835|23
1658147100000|2022-07-18 12:25:00|29876.6|29841.6|29884.9|29849.9|29885|29857.5|29870.6|29835.6|26
1658147400000|2022-07-18 12:30:00|29884.4|29849.4|29878.6|29843.6|29884.7|29858.5|29875|29840|40
1658147700000|2022-07-18 12:35:00|29878|29843|29875.6|29840.6|29880.6|29845.6|29873|29838|14
1658148000000|2022-07-18 12:40:00|29875|29840|29871.6|29836.6|29877|29842|29868|29833|19
1658148300000|2022-07-18 12:45:00|29870.6|29835.6|29871.6|29836.6|29871.6|29836.6|29870.6|29835.6|12
1658148600000|2022-07-18 12:50:00|29870.6|29835.6|29865|29830|29878|29851|29864.5|29829.5|16
1658148900000|2022-07-18 12:55:00|29864|29829|29855|29820|29864|29829|29848.7|29813.7|31
1658149200000|2022-07-18 13:00:00|29854.9|29819.9|29855.6|29820.6|29855.6|29820.6|29854.6|29819.6|11
1658149500000|2022-07-18 13:05:00|29855|29820|29855.2|29820.2|29857.4|29827.7|29847.7|29819.6|25
1658149800000|2022-07-18 13:10:00|29855.6|29820.6|29861.6|29826.6|29864.6|29829.6|29855.6|29820.6|20
1658150100000|2022-07-18 13:15:00|29861.9|29826.9|29861.6|29826.6|29861.9|29826.9|29861.2|29826.2|4
1658150400000|2022-07-18 13:20:00|29861.9|29826.9|29860.6|29825.6|29862|29827|29860.6|29825.6|4
1658150700000|2022-07-18 13:25:00|29861.6|29826.6|29855.6|29820.6|29861.6|29826.6|29854.6|29819.6|6
1658151000000|2022-07-18 13:30:00|29855|29820|29854.2|29819.2|29855.6|29820.6|29854.2|29819.2|6
1658151300000|2022-07-18 13:35:00|29854.8|29819.8|29854.3|29819.3|29854.8|29819.8|29853.9|29818.9|16
1658151600000|2022-07-18 13:40:00|29854.8|29819.8|29852|29817|29854.8|29819.8|29852|29817|11
1658151900000|2022-07-18 13:45:00|29849.6|29814.6|29850.6|29815.6|29850.6|29815.6|29849.6|29814.6|2
1658152200000|2022-07-18 13:50:00|29850.2|29815.2|29841.6|29806.6|29850.2|29815.2|29841.6|29806.6|34
1658152500000|2022-07-18 13:55:00|29842|29807|29855.9|29820.9|29855.9|29827.6|29841|29806|47
1658152800000|2022-07-18 14:00:00|29856.3|29821.3|29862.5|29827.5|29863.1|29828.1|29854|29819|23
1658153100000|2022-07-18 14:05:00|29863.1|29828.1|29861.6|29826.6|29863.1|29828.1|29851|29816|12
1658153400000|2022-07-18 14:10:00|29862|29827|29857.6|29822.6|29863.6|29828.6|29853.6|29818.6|26
1658153700000|2022-07-18 14:15:00|29857.5|29822.5|29858|29823|29858|29823|29856.6|29821.6|17
1658154000000|2022-07-18 14:20:00|29857.6|29822.6|29854.2|29819.2|29858|29823|29851|29816|24
1658154300000|2022-07-18 14:25:00|29854|29819|29854|29819|29854|29819|29853.9|29818.9|3
1658154600000|2022-07-18 14:30:00|29853.4|29818.4|29838.6|29818.6|29853.4|29821.2|29837.7|29815.9|28
1658154900000|2022-07-18 14:35:00|29838.1|29818.1|29844|29809|29844.2|29818.1|29836.9|29808.5|7
1658155500000|2022-07-18 14:45:00|29843.5|29808.5|29844|29809|29844|29809|29843.5|29808.5|2
1658155800000|2022-07-18 14:50:00|29843.6|29808.6|29846|29811|29846.4|29811.4|29843.6|29808.6|85
1658156100000|2022-07-18 14:55:00|29845.9|29810.9|29846|29811|29846|29811|29845.1|29810.1|206
1658156400000|2022-07-18 15:00:00|29845.9|29810.9|29845.9|29810.9|29846|29811|29845.6|29810.6|142
1658156700000|2022-07-18 15:05:00|29846|29811|29849|29814|29849|29814|29845.2|29810.2|63
1658157000000|2022-07-18 15:10:00|29849.1|29814.1|29856|29821|29856|29821|29849|29814|8
1658157300000|2022-07-18 15:15:00|29856.6|29821.6|29856.6|29821.6|29856.6|29821.6|29855.6|29820.6|5
1658157600000|2022-07-18 15:20:00|29856|29821|29854.6|29819.6|29856.6|29821.6|29854.6|29819.6|13
1658157900000|2022-07-18 15:25:00|29854.9|29819.9|29858.2|29823.2|29860.6|29831.4|29850.6|29819.9|14
1658158200000|2022-07-18 15:30:00|29858.6|29823.6|29859.9|29824.9|29859.9|29831.7|29851.2|29823.4|32
1658158500000|2022-07-18 15:35:00|29859.6|29824.6|29860.6|29825.6|29861|29826|29858.1|29823.1|54
1658158800000|2022-07-18 15:40:00|29861.6|29826.6|29864|29829|29865.6|29830.6|29861.6|29826.6|17
1658159100000|2022-07-18 15:45:00|29864.1|29829.1|29859.4|29824.4|29864.1|29829.1|29859.4|29824.4|5
1658159400000|2022-07-18 15:50:00|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|29858.9|29823.9|1
1658159700000|2022-07-18 15:55:00|29858.6|29823.6|29859.5|29824.5|29860|29825|29858.6|29823.6|17
1658160000000|2022-07-18 16:00:00|29860.1|29825.1|29852.6|29832.6|29865.1|29835.8|29852.6|29825.1|16
1658160300000|2022-07-18 16:05:00|29852.3|29832.3|29852.3|29832.3|29852.3|29832.3|29852.3|29832.3|1
1658160600000|2022-07-18 16:10:00|29851.7|29831.7|29851|29831|29859.2|29833|29849|29823|21
1658160900000|2022-07-18 16:15:00|29851.3|29831.3|29854.5|29819.5|29855.5|29831.3|29843.6|29819.5|9
1658161200000|2022-07-18 16:20:00|29853.5|29818.5|29853.5|29818.5|29853.5|29818.5|29853.5|29818.5|1
1658161500000|2022-07-18 16:25:00|29854.1|29819.1|29854.5|29819.5|29854.5|29819.5|29854.1|29819.1|2
1658161800000|2022-07-18 16:30:00|29854.2|29819.2|29854|29819|29854.5|29819.5|29853.4|29818.4|9
1658162100000|2022-07-18 16:35:00|29845.5|29825.5|29854|29819|29854.2|29826|29845.2|29817.6|24
1658162400000|2022-07-18 16:40:00|29853.6|29818.6|29853.6|29818.6|29854|29819|29853.6|29818.6|13
1658162700000|2022-07-18 16:45:00|29851.2|29816.2|29853.4|29818.4|29854.5|29819.5|29851|29816|11
1658163000000|2022-07-18 16:50:00|29846.4|29826.4|29847|29827|29847.5|29827.5|29846.2|29826.2|10
1658163900000|2022-07-18 17:05:00|29846.5|29826.5|29847|29827|29847|29827|29842|29822|9
1658164200000|2022-07-18 17:10:00|29846.5|29826.5|29845.5|29825.5|29846.5|29826.5|29845.2|29825.2|4
1658164500000|2022-07-18 17:15:00|29846|29826|29847.5|29827.5|29847.5|29827.5|29846|29826|4
1658164800000|2022-07-18 17:20:00|29847.2|29827.2|29849.5|29814.5|29853.5|29827.5|29846.5|29814.5|9
1658165400000|2022-07-18 17:30:00|29842.5|29822.5|29847.5|29827.5|29854.7|29827.5|29842.5|29816.2|15
1658165700000|2022-07-18 17:35:00|29848|29828|29855|29835|29855|29835|29848|29828|4
1658166000000|2022-07-18 17:40:00|29862|29827|29864.8|29829.8|29864.8|29829.8|29861.5|29826.5|24
1658166300000|2022-07-18 17:45:00|29864.5|29829.5|29857.5|29837.5|29864.5|29837.5|29857.5|29829.5|2
1658166900000|2022-07-18 17:55:00|29858|29838|29857.5|29837.5|29860|29840|29857.5|29837.5|5
1658167200000|2022-07-18 18:00:00|29858|29838|29871|29836|29873|29845.7|29858|29836|18
1658167500000|2022-07-18 18:05:00|29871.5|29836.5|29871|29836|29871.5|29836.5|29871|29836|10
1658167800000|2022-07-18 18:10:00|29871.5|29836.5|29871|29836|29871.5|29836.5|29871|29836|2
1658168100000|2022-07-18 18:15:00|29872.6|29837.6|29872.6|29837.6|29873.1|29838.1|29872.3|29837.3|7
1658168400000|2022-07-18 18:20:00|29872.3|29837.3|29873.5|29838.5|29874|29839|29870|29835|23
1658168700000|2022-07-18 18:25:00|29872.5|29837.5|29876.8|29841.8|29877.6|29842.6|29872.5|29837.5|28
1658169000000|2022-07-18 18:30:00|29877|29842|29880.6|29845.6|29881.6|29846.6|29876.8|29841.8|8
1658169900000|2022-07-18 18:45:00|29880.5|29845.5|29882.1|29847.1|29882.1|29854|29873.5|29845.5|9
1658170200000|2022-07-18 18:50:00|29882|29847|29882.2|29847.2|29882.2|29847.2|29881.7|29846.7|3
1658170500000|2022-07-18 18:55:00|29883|29848|29886|29851|29887|29852|29883|29848|8
1658190600000|2022-07-19 00:30:00|29862.5|29820.5|29868.6|29826.6|29872.5|29830.5|29862.5|29820.5|9
1658190900000|2022-07-19 00:35:00|29870|29828|29870|29828|29870|29828|29870|29828|1
1658191800000|2022-07-19 00:50:00|29872.5|29830.5|29869|29827|29877|29835|29869|29827|20
1658192100000|2022-07-19 00:55:00|29870.2|29828.2|29870.2|29828.2|29870.2|29828.2|29870.2|29828.2|1
1658192400000|2022-07-19 01:00:00|29871|29829|29891.5|29856.5|29891.5|29856.5|29871|29829|31
1658192700000|2022-07-19 01:05:00|29893.5|29858.5|29892.5|29857.5|29895.5|29860.5|29887.5|29852.5|24
1658193000000|2022-07-19 01:10:00|29891.5|29856.5|29885.9|29850.9|29891.5|29856.5|29880.5|29845.5|30
1658193300000|2022-07-19 01:15:00|29886.9|29851.9|29894|29859|29894.4|29859.4|29886.9|29851.9|20
1658193600000|2022-07-19 01:20:00|29893.1|29858.1|29886.8|29851.8|29895|29860|29886.8|29851.8|31
1658193900000|2022-07-19 01:25:00|29886.3|29851.3|29880|29860|29886.5|29860|29875.8|29849|20
1658194200000|2022-07-19 01:30:00|29888|29853|29887.3|29852.3|29888|29857.4|29870.1|29841|83
1658194500000|2022-07-19 01:35:00|29888.6|29853.6|29887.3|29852.3|29889.8|29864|29881|29852|28
1658194800000|2022-07-19 01:40:00|29887.5|29852.5|29881.4|29846.4|29889.7|29854.7|29881.3|29846.3|25
1658195100000|2022-07-19 01:45:00|29875.9|29855.9|29887.7|29867.7|29890.5|29868|29875.9|29855|53
1658195400000|2022-07-19 01:50:00|29887.5|29867.5|29894.8|29874.8|29902.8|29875.2|29887.5|29862|40
1658195700000|2022-07-19 01:55:00|29895|29875|29903.5|29883.5|29904.5|29884.5|29894.8|29866.8|67
1658196000000|2022-07-19 02:00:00|29903|29883|29903.5|29883.5|29904.2|29884.2|29898.5|29878.5|37
1658196300000|2022-07-19 02:05:00|29903|29883|29907|29872|29907|29883|29898|29872|26
1658196600000|2022-07-19 02:10:00|29907.3|29872.3|29902|29882|29910|29882.5|29902|29872.3|9
1658196900000|2022-07-19 02:15:00|29901.2|29881.2|29896.5|29876.5|29902|29882|29896.3|29876.3|20
1658197200000|2022-07-19 02:20:00|29898|29878|29902|29882|29903.4|29883.4|29898|29878|21
1658197500000|2022-07-19 02:25:00|29902.5|29882.5|29917.5|29882.5|29917.5|29892.2|29902.5|29882.5|26
1658197800000|2022-07-19 02:30:00|29908|29888|29902.5|29882.5|29908.5|29888.5|29902.4|29882.4|15
1658198100000|2022-07-19 02:35:00|29902.4|29882.4|29902|29882|29902.4|29882.4|29902|29882|2
1658198400000|2022-07-19 02:40:00|29901.9|29881.9|29907.9|29887.9|29907.9|29887.9|29901.9|29881.9|27
1658198700000|2022-07-19 02:45:00|29906.4|29886.4|29918.5|29883.5|29920.5|29898|29905.5|29880.5|64
1658199000000|2022-07-19 02:50:00|29917.5|29882.5|29906.9|29886.9|29917.5|29891.5|29906.9|29880|26
1658199300000|2022-07-19 02:55:00|29907.4|29887.4|29916|29881|29917.5|29889.5|29906.9|29880|17
1658199600000|2022-07-19 03:00:00|29915|29880|29905.2|29885.2|29915|29888|29900.5|29872.5|43
1658199900000|2022-07-19 03:05:00|29905.7|29885.7|29901.5|29881.5|29906|29886|29900.2|29880.2|32
1658200200000|2022-07-19 03:10:00|29899.9|29879.9|29904|29869|29904|29879.9|29896.5|29869|12
1658200500000|2022-07-19 03:15:00|29904.4|29869.4|29901.5|29881.5|29906.8|29885.5|29898.9|29869.4|29
1658200800000|2022-07-19 03:20:00|29902.4|29882.4|29901.2|29881.2|29906.2|29886.2|29900.3|29880.3|13
1658201100000|2022-07-19 03:25:00|29897.5|29877.5|29901.9|29881.9|29901.9|29881.9|29896.4|29876.4|16
1658201700000|2022-07-19 03:35:00|29902.1|29882.1|29899.3|29879.3|29902.1|29882.1|29896.9|29876.9|14
1658202000000|2022-07-19 03:40:00|29899.5|29879.5|29899.5|29879.5|29899.5|29879.5|29899.5|29879.5|1
1658202300000|2022-07-19 03:45:00|29897.5|29877.5|29897.3|29877.3|29897.5|29877.5|29897.2|29877.2|3
1658202900000|2022-07-19 03:55:00|29897.5|29877.5|29897|29877|29897.5|29877.5|29896.8|29876.8|4
1658203200000|2022-07-19 04:00:00|29896.9|29876.9|29896.1|29876.1|29896.9|29876.9|29895|29875|12
1658203500000|2022-07-19 04:05:00|29896.6|29876.6|29896.5|29876.5|29899.5|29879.5|29896.5|29876.5|8
1658203800000|2022-07-19 04:10:00|29896.9|29876.9|29896.5|29876.5|29897.5|29877.5|29896.5|29876.5|6
1658204100000|2022-07-19 04:15:00|29896.9|29876.9|29897.5|29877.5|29897.5|29877.5|29896.9|29876.9|2
1658204400000|2022-07-19 04:20:00|29897.3|29877.3|29896.9|29876.9|29897.3|29877.3|29895.8|29875.8|9
1658204700000|2022-07-19 04:25:00|29896.3|29876.3|29896|29876|29896.9|29876.9|29895.2|29875.2|6
1658205000000|2022-07-19 04:30:00|29896.5|29876.5|29896|29876|29896.5|29876.5|29895.2|29875.2|28
1658205300000|2022-07-19 04:35:00|29896.5|29876.5|29895|29875|29896.5|29876.5|29895|29875|19
1658205600000|2022-07-19 04:40:00|29894|29874|29887.5|29867.5|29895|29875|29887.5|29867.5|31
1658205900000|2022-07-19 04:45:00|29889.5|29869.5|29886|29866|29890.5|29870.5|29884.5|29864.5|32
1658206200000|2022-07-19 04:50:00|29883.5|29863.5|29883|29863|29888.5|29865.5|29880|29852|39
1658206500000|2022-07-19 04:55:00|29882.5|29862.5|29897|29862|29897|29862.5|29882.5|29855|41
1658206800000|2022-07-19 05:00:00|29896.5|29861.5|29896.5|29861.5|29898|29863|29896|29861|13
1658207100000|2022-07-19 05:05:00|29895.5|29860.5|29894.5|29859.5|29896.5|29861.5|29894|29859|17
1658207400000|2022-07-19 05:10:00|29884.9|29864.9|29875.5|29855.5|29885.5|29864.9|29875.5|29847.5|15
1658207700000|2022-07-19 05:15:00|29876|29856|29876.5|29856.5|29877.2|29857.2|29875.2|29855.2|32
1658208000000|2022-07-19 05:20:00|29877|29857|29876.5|29856.5|29877|29857|29875.7|29855.7|26
1658208300000|2022-07-19 05:25:00|29876.6|29856.6|29875.1|29855.1|29877|29857|29873.3|29853.3|32
1658208600000|2022-07-19 05:30:00|29875|29855|29862.8|29842.8|29875|29855|29862.8|29842.8|26
1658208900000|2022-07-19 05:35:00|29863|29843|29855.1|29835.1|29863|29843|29855.1|29835.1|53
1658209200000|2022-07-19 05:40:00|29855|29835|29855|29835|29862|29842|29849.5|29829.5|36
1658209500000|2022-07-19 05:45:00|29855.5|29835.5|29855|29835|29855.5|29835.5|29852.5|29832.5|3
1658209800000|2022-07-19 05:50:00|29855.5|29835.5|29871.5|29836.5|29873.5|29845.5|29854.8|29828.5|23
1658210100000|2022-07-19 05:55:00|29871|29836|29875.5|29840.5|29876|29849.5|29864|29836|17
1658210400000|2022-07-19 06:00:00|29875.4|29840.4|29877.5|29857.5|29877.5|29857.5|29869.5|29837|27
1658210700000|2022-07-19 06:05:00|29877.1|29857.1|29870.5|29850.5|29878.5|29858.5|29868.3|29848.3|37
1658211000000|2022-07-19 06:10:00|29871|29851|29877.6|29857.6|29877.6|29857.6|29871|29851|14
1658211300000|2022-07-19 06:15:00|29877.5|29857.5|29878.2|29858.2|29883.1|29858.2|29872.7|29848|29
1658211600000|2022-07-19 06:20:00|29878|29858|29878.7|29858.7|29880.1|29860.1|29878|29858|20
1658211900000|2022-07-19 06:25:00|29878.8|29858.8|29868.6|29848.6|29878.8|29858.8|29868.6|29848.6|45
1658212200000|2022-07-19 06:30:00|29868.1|29848.1|29879.5|29844.5|29879.5|29850.5|29868.1|29843.5|14
1658212500000|2022-07-19 06:35:00|29879.8|29844.8|29873|29853|29880.5|29853.5|29872.5|29844.8|7
1658212800000|2022-07-19 06:40:00|29870|29850|29877.5|29842.5|29877.5|29852.6|29867.6|29842.5|17
1658213100000|2022-07-19 06:45:00|29877.8|29842.8|29857.5|29837.5|29877.8|29847.8|29852.8|29832.8|32
1658213400000|2022-07-19 06:50:00|29858|29838|29868.5|29833.5|29868.8|29842.9|29857.9|29833.5|37
1658213700000|2022-07-19 06:55:00|29868.8|29833.8|29864.5|29844.5|29868.8|29847.5|29860.5|29832.5|28
1658214000000|2022-07-19 07:00:00|29864|29844|29865|29830|29865.5|29844.5|29855|29829.5|34
1658214300000|2022-07-19 07:05:00|29864.5|29829.5|29863.5|29828.5|29864.5|29842|29858.5|29828.5|12
1658214600000|2022-07-19 07:10:00|29864.5|29829.5|29862.7|29842.7|29865|29843.4|29855.4|29828.1|21
1658214900000|2022-07-19 07:15:00|29862.6|29842.6|29866.8|29831.8|29867.5|29843.4|29859.8|29831.5|22
1658215200000|2022-07-19 07:20:00|29866.5|29831.5|29862.3|29827.3|29867|29837.4|29854.8|29826.5|49
1658215500000|2022-07-19 07:25:00|29861.5|29826.5|29849.8|29829.8|29864.5|29839.8|29847.4|29822.5|52
1658215800000|2022-07-19 07:30:00|29857.5|29822.5|29857|29822|29857.5|29822.5|29855|29820|21
1658216100000|2022-07-19 07:35:00|29857.5|29822.5|29850|29815|29857.5|29830.5|29845.2|29813.5|38
1658216400000|2022-07-19 07:40:00|29850.5|29815.5|29856.5|29821.5|29857.3|29828.5|29848|29815.5|29
1658216700000|2022-07-19 07:45:00|29856.1|29821.1|29847|29827|29856.5|29828.6|29847|29821|9
1658217000000|2022-07-19 07:50:00|29847.5|29827.5|29839.8|29819.8|29859.5|29832|29839.7|29819.7|24
1658217300000|2022-07-19 07:55:00|29839.3|29819.3|29835.5|29815.5|29842.8|29822.8|29835.5|29815.5|19
1658217600000|2022-07-19 08:00:00|29836|29816|29828.8|29808.8|29836|29816|29828.8|29808.8|18
1658217900000|2022-07-19 08:05:00|29828.9|29808.9|29830.2|29810.2|29832.3|29812.3|29826.4|29806.4|41
1658218200000|2022-07-19 08:10:00|29830.6|29810.6|29839.5|29819.5|29842.8|29819.5|29830.2|29806.5|43
1658218500000|2022-07-19 08:15:00|29847.5|29812.5|29837.5|29817.5|29848.5|29822.5|29836.1|29811.5|45
1658218800000|2022-07-19 08:20:00|29840.9|29820.9|29842.5|29822.5|29843.8|29823.8|29840.9|29820.9|7
1658219100000|2022-07-19 08:25:00|29842|29822|29843|29823|29843|29823|29841.6|29821.6|8
1658219400000|2022-07-19 08:30:00|29843.2|29823.2|29843|29823|29843.5|29823.5|29842.8|29822.8|17
1658219700000|2022-07-19 08:35:00|29842.8|29822.8|29843|29823|29843|29823|29842.8|29822.8|6
1658220000000|2022-07-19 08:40:00|29842.3|29822.3|29852.5|29817.5|29858|29830|29842.3|29817.5|32
1658220300000|2022-07-19 08:45:00|29852|29817|29852|29817|29852|29817|29852|29817|1
1658220600000|2022-07-19 08:50:00|29851.5|29816.5|29848.5|29813.5|29851.5|29816.5|29847.6|29812.6|30
1658220900000|2022-07-19 08:55:00|29848.8|29813.8|29847.8|29827.8|29855.7|29828.1|29844.1|29813.3|57
1658221200000|2022-07-19 09:00:00|29847.6|29827.6|29853|29818|29853|29827.6|29842.8|29815|27
1658221500000|2022-07-19 09:05:00|29846.5|29826.5|29847.8|29827.8|29847.8|29827.8|29846.5|29826.5|11
1658221800000|2022-07-19 09:10:00|29848|29828|29847.8|29827.8|29848|29828|29847.8|29827.8|4
1658222100000|2022-07-19 09:15:00|29848|29828|29860.6|29825.6|29860.6|29830.7|29848|29823.5|12
1658222400000|2022-07-19 09:20:00|29850.9|29830.9|29846.1|29826.1|29856.4|29831.1|29843.1|29816|42
1658222700000|2022-07-19 09:25:00|29846.6|29826.6|29847.1|29827.1|29847.1|29827.1|29846.6|29826.6|2
1658223000000|2022-07-19 09:30:00|29846.6|29826.6|29846.6|29826.6|29846.6|29826.6|29846.6|29826.6|1
1658223300000|2022-07-19 09:35:00|29845.1|29825.1|29838.1|29818.1|29845.1|29825.1|29838.1|29818.1|24
1658223600000|2022-07-19 09:40:00|29838.6|29818.6|29848|29813|29848.6|29823|29838.1|29812.5|29
1658223900000|2022-07-19 09:45:00|29849.6|29814.6|29843|29823|29849.6|29824.1|29840.6|29812.6|12
1658224200000|2022-07-19 09:50:00|29845|29825|29843|29823|29852.5|29828.1|29843|29815.2|19
1658224500000|2022-07-19 09:55:00|29842.5|29822.5|29852.5|29817.5|29852.5|29827.2|29842.5|29817.5|8
1658224800000|2022-07-19 10:00:00|29853.3|29818.3|29852.6|29817.6|29854.4|29819.4|29851|29816|13
1658225100000|2022-07-19 10:05:00|29852.5|29817.5|29855|29820|29855|29820|29848.9|29813.9|12
1658225400000|2022-07-19 10:10:00|29854.9|29819.9|29854.6|29819.6|29855|29820|29853.6|29818.6|13
1658225700000|2022-07-19 10:15:00|29850.4|29815.4|29849.5|29814.5|29852|29817|29849.5|29814.5|9
1658226000000|2022-07-19 10:20:00|29850|29815|29849.5|29814.5|29851.6|29816.6|29849.5|29814.5|20
1658226300000|2022-07-19 10:25:00|29851.6|29816.6|29849.5|29814.5|29851.6|29816.6|29849.5|29814.5|13
1658226600000|2022-07-19 10:30:00|29850.6|29815.6|29852.5|29817.5|29852.5|29817.5|29849.5|29814.5|7
1658226900000|2022-07-19 10:35:00|29853|29818|29843|29808|29853.5|29818.5|29843|29808|61
1658227200000|2022-07-19 10:40:00|29842.5|29807.5|29836.5|29816.5|29843.5|29817|29835.5|29807.5|15
1658227500000|2022-07-19 10:45:00|29837|29817|29836.5|29816.5|29837|29817|29836.5|29816.5|2
1658227800000|2022-07-19 10:50:00|29844.5|29809.5|29848.5|29813.5|29848.6|29818.5|29838.5|29809|86
1658228100000|2022-07-19 10:55:00|29848|29813|29848.5|29813.5|29848.5|29813.5|29848|29813|198
1658228400000|2022-07-19 11:00:00|29848|29813|29846|29811|29849|29814|29845|29810|35
1658228700000|2022-07-19 11:05:00|29845.5|29810.5|29845|29810|29847.6|29812.6|29845|29810|57
1658229000000|2022-07-19 11:10:00|29845.5|29810.5|29846.6|29811.6|29847|29812|29844.5|29809.5|462
1658229300000|2022-07-19 11:15:00|29846|29811|29845.6|29810.6|29846.6|29811.6|29845.6|29810.6|6
1658229600000|2022-07-19 11:20:00|29845|29810|29845.6|29810.6|29845.6|29810.6|29845|29810|2
1658229900000|2022-07-19 11:25:00|29845|29810|29845.6|29810.6|29845.6|29810.6|29844.5|29809.5|9
1658230200000|2022-07-19 11:30:00|29845|29810|29845|29810|29845|29810|29845|29810|1
1658230500000|2022-07-19 11:35:00|29845.3|29810.3|29848|29813|29849.5|29814.5|29845.3|29810.3|5
1658231100000|2022-07-19 11:45:00|29847|29812|29849.7|29814.7|29849.7|29814.7|29846|29811|12
1658231400000|2022-07-19 11:50:00|29849.5|29814.5|29850|29815|29850|29815|29849.5|29814.5|17
1658232000000|2022-07-19 12:00:00|29848.6|29813.6|29845.6|29810.6|29850|29815|29845.5|29810.5|19
1658232300000|2022-07-19 12:05:00|29838.6|29818.6|29840.1|29820.1|29840.6|29820.6|29838.6|29818.6|4
1658232600000|2022-07-19 12:10:00|29840.6|29820.6|29852.6|29817.6|29853|29820.6|29840.6|29817.6|4
1658232900000|2022-07-19 12:15:00|29850.6|29815.6|29855|29820|29855|29827.5|29842.8|29814.9|23
1658233200000|2022-07-19 12:20:00|29855.1|29820.1|29854|29819|29856.6|29827|29846.5|29818.5|25
1658233500000|2022-07-19 12:25:00|29853.9|29818.9|29855.5|29820.5|29855.5|29820.5|29853|29818|3
1658233800000|2022-07-19 12:30:00|29855.1|29820.1|29855.5|29820.5|29855.9|29820.9|29854.9|29819.9|10
1658234100000|2022-07-19 12:35:00|29855|29820|29855|29820|29855|29820|29855|29820|1
1658234400000|2022-07-19 12:40:00|29855.7|29820.7|29855|29820|29855.7|29820.7|29855|29820|11
1658234700000|2022-07-19 12:45:00|29847.6|29827.6|29847.8|29827.8|29847.8|29827.8|29847.6|29827.6|2
1658235000000|2022-07-19 12:50:00|29847.5|29827.5|29852|29817|29852.6|29827.5|29845.1|29817|15
1658235300000|2022-07-19 12:55:00|29851.5|29816.5|29852.6|29817.6|29853|29818|29851.5|29816.5|19
1658235600000|2022-07-19 13:00:00|29853.6|29818.6|29854.6|29819.6|29855.6|29820.6|29853.6|29818.6|12
1658235900000|2022-07-19 13:05:00|29855|29820|29843.4|29808.4|29855|29820|29839.6|29804.6|31
1658236200000|2022-07-19 13:10:00|29842.6|29807.6|29843.6|29808.6|29843.8|29812.8|29832.8|29807|18
1658236500000|2022-07-19 13:15:00|29836.6|29801.6|29844.6|29809.6|29844.6|29809.6|29836.6|29801.6|16
1658236800000|2022-07-19 13:20:00|29844.9|29809.9|29843|29808|29844.9|29815|29835|29805.5|10
1658237100000|2022-07-19 13:25:00|29843.2|29808.2|29833.8|29813.8|29844.1|29818.7|29833.3|29806.2|15
1658237400000|2022-07-19 13:30:00|29834|29814|29837.7|29817.7|29838.5|29818.5|29834|29814|25
1658237700000|2022-07-19 13:35:00|29838|29818|29837.7|29817.7|29839|29819|29837.7|29817.7|11
1658238000000|2022-07-19 13:40:00|29844.6|29809.6|29841.6|29806.6|29844.6|29809.6|29840.6|29805.6|23
1658238300000|2022-07-19 13:45:00|29840.9|29805.9|29841.6|29806.6|29841.6|29806.6|29839.6|29804.6|17
1658238600000|2022-07-19 13:50:00|29839|29804|29836.6|29801.6|29839|29804|29836.6|29801.6|3
1658238900000|2022-07-19 13:55:00|29838|29803|29842|29807|29844.6|29815|29833.5|29803|16
1658239200000|2022-07-19 14:00:00|29841.6|29806.6|29842.6|29807.6|29842.6|29807.6|29840.1|29805.1|13
1658239500000|2022-07-19 14:05:00|29838.3|29818.3|29844.6|29809.6|29847.6|29818.3|29838.3|29807|17
1658239800000|2022-07-19 14:10:00|29843.6|29808.6|29844|29809|29845.6|29810.6|29843|29808|25
1658240100000|2022-07-19 14:15:00|29846|29811|29843|29808|29846.6|29813.5|29833.5|29804.6|20
1658240400000|2022-07-19 14:20:00|29843.6|29808.6|29837.6|29802.6|29843.6|29808.6|29836|29801|30
1658240700000|2022-07-19 14:25:00|29836.6|29801.6|29830.5|29795.5|29838|29803|29829.6|29794.6|22
1658241000000|2022-07-19 14:30:00|29822.6|29802.6|29823.3|29803.3|29828|29808|29822.6|29802.6|9
1658241300000|2022-07-19 14:35:00|29822.8|29802.8|29822.3|29802.3|29822.8|29802.8|29821.6|29801.6|4
1658241600000|2022-07-19 14:40:00|29822.8|29802.8|29826.8|29806.8|29833.6|29806.8|29822.8|29796.6|11
1658241900000|2022-07-19 14:45:00|29827|29807|29827|29807|29827|29807|29827|29807|1
1658242200000|2022-07-19 14:50:00|29834|29799|29828|29793|29834|29805.5|29821.3|29792.4|31
1658242500000|2022-07-19 14:55:00|29821.8|29801.8|29822.5|29802.5|29825.9|29805.9|29821.8|29801.8|7
1658242800000|2022-07-19 15:00:00|29830.6|29795.6|29828.6|29793.6|29832|29797|29828.6|29793.6|10
1658243100000|2022-07-19 15:05:00|29829.6|29794.6|29828.9|29793.9|29829.6|29794.6|29828.9|29793.9|11
1658243400000|2022-07-19 15:10:00|29822|29787|29825.6|29790.6|29833|29798|29818|29786.6|38
1658243700000|2022-07-19 15:15:00|29827|29792|29829|29794|29830.6|29795.6|29826|29791|12
1658244000000|2022-07-19 15:20:00|29828.6|29793.6|29826|29791|29829.6|29794.6|29826|29791|12
1658244300000|2022-07-19 15:25:00|29827.7|29792.7|29826|29791|29827.7|29792.7|29826|29791|3
1658244600000|2022-07-19 15:30:00|29828.1|29793.1|29828.2|29793.2|29828.2|29793.2|29825.6|29790.6|13
1658244900000|2022-07-19 15:35:00|29827.6|29792.6|29827|29792|29828.4|29793.4|29827|29792|6
1658245200000|2022-07-19 15:40:00|29825|29790|29827|29792|29827|29792|29825|29790|10
1658245500000|2022-07-19 15:45:00|29825|29790|29827|29792|29827|29792|29825|29790|8
1658245800000|2022-07-19 15:50:00|29826.5|29807|29837.6|29802.6|29838.2|29807.3|29826.2|29794.6|16
1658246100000|2022-07-19 15:55:00|29835.2|29800.2|29835.2|29800.2|29836.2|29801.2|29835.2|29800.2|5
1658246400000|2022-07-19 16:00:00|29834.2|29799.2|29835.2|29800.2|29835.2|29800.2|29834.2|29799.2|2
1658246700000|2022-07-19 16:05:00|29830.2|29795.2|29830.2|29795.2|29830.2|29795.2|29829.2|29794.2|11
1658247000000|2022-07-19 16:10:00|29829.6|29794.6|29830.2|29795.2|29830.2|29795.2|29829.6|29794.6|12
1658247300000|2022-07-19 16:15:00|29829.6|29794.6|29830.2|29795.2|29832.2|29797.2|29829.6|29794.6|10
1658247600000|2022-07-19 16:20:00|29832.2|29797.2|29830.2|29795.2|29832.6|29797.6|29829.6|29794.6|20
1658247900000|2022-07-19 16:25:00|29829.6|29794.6|29829.6|29794.6|29829.6|29794.6|29829.6|29794.6|1
1658248200000|2022-07-19 16:30:00|29829.7|29794.7|29825.2|29790.2|29830.2|29795.2|29816.7|29781.7|23
1658248500000|2022-07-19 16:35:00|29825.7|29790.7|29826.7|29791.7|29826.7|29791.7|29825.7|29790.7|2
1658248800000|2022-07-19 16:40:00|29825.2|29790.2|29825.2|29790.2|29825.2|29790.2|29825.2|29790.2|1
1658249100000|2022-07-19 16:45:00|29827|29792|29828.2|29793.2|29829.6|29794.6|29827|29792|16
1658249400000|2022-07-19 16:50:00|29827.7|29792.7|29827.5|29792.5|29828.8|29793.8|29827.3|29792.3|12
1658249700000|2022-07-19 16:55:00|29827|29792|29821.5|29786.5|29827|29792|29821.5|29786.5|8
1658250000000|2022-07-19 17:00:00|29821|29786|29820|29785|29821.5|29786.5|29820|29785|17
1658250300000|2022-07-19 17:05:00|29819.3|29784.3|29819.3|29784.3|29819.8|29784.8|29819.3|29784.3|4
1658250600000|2022-07-19 17:10:00|29819.5|29784.5|29819.3|29784.3|29819.5|29784.5|29819.3|29784.3|6
1658250900000|2022-07-19 17:15:00|29819.5|29784.5|29819.3|29784.3|29819.8|29784.8|29819.3|29784.3|23
1658251200000|2022-07-19 17:20:00|29819.5|29784.5|29817.5|29782.5|29819.5|29784.5|29814.5|29779.5|10
1658251800000|2022-07-19 17:30:00|29816.5|29781.5|29816.5|29781.5|29817|29782|29816.5|29781.5|3
1658252100000|2022-07-19 17:35:00|29817|29782|29817|29782|29817|29782|29817|29782|1
1658252400000|2022-07-19 17:40:00|29816|29781|29816|29781|29816|29781|29816|29781|1
1658253300000|2022-07-19 17:55:00|29815.5|29780.5|29810.7|29775.7|29816.5|29781.5|29810.7|29775.7|3
1658253600000|2022-07-19 18:00:00|29811.6|29776.6|29815.1|29780.1|29815.1|29780.1|29811.6|29776.6|13
1658253900000|2022-07-19 18:05:00|29815.6|29780.6|29813.5|29778.5|29816|29781|29813.5|29778.5|21
1658254200000|2022-07-19 18:10:00|29813|29778|29813|29778|29813|29778|29813|29778|1
1658254500000|2022-07-19 18:15:00|29814|29779|29811.2|29776.2|29816|29781|29810.2|29775.2|15
1658254800000|2022-07-19 18:20:00|29811.7|29776.7|29811.2|29776.2|29811.7|29776.7|29811.2|29776.2|2
1658255100000|2022-07-19 18:25:00|29811.7|29776.7|29811.2|29776.2|29811.7|29776.7|29809.8|29774.8|13
1658255400000|2022-07-19 18:30:00|29811.7|29776.7|29812.8|29777.8|29813|29778|29809.8|29774.8|13
1658255700000|2022-07-19 18:35:00|29811.8|29776.8|29810.1|29775.1|29811.8|29776.8|29808.6|29773.6|9
1658256300000|2022-07-19 18:45:00|29801.8|29781.8|29810.1|29775.1|29810.1|29781.8|29801.8|29774.8|6
1658256600000|2022-07-19 18:50:00|29809.7|29774.7|29804.1|29769.1|29809.7|29776.1|29795.8|29768.8|19
1658256900000|2022-07-19 18:55:00|29804.6|29769.6|29803.8|29768.8|29804.6|29769.6|29803.8|29768.8|4
1658277000000|2022-07-20 00:30:00|29807.1|29765.1|29789|29747|29807.1|29765.1|29779|29737|23
1658277300000|2022-07-20 00:35:00|29787|29745|29794|29752|29800|29758|29787|29745|10
1658277600000|2022-07-20 00:40:00|29797.5|29755.5|29800|29758|29800|29758|29797.5|29755.5|2
1658277900000|2022-07-20 00:45:00|29797.6|29755.6|29797.5|29755.5|29800|29758|29794.6|29752.6|8
1658278500000|2022-07-20 00:55:00|29799|29757|29802.1|29760.1|29812.5|29770.5|29799|29757|15
1658278800000|2022-07-20 01:00:00|29803.5|29761.5|29791.5|29756.5|29805|29763|29790.6|29748.6|40
1658279100000|2022-07-20 01:05:00|29792|29757|29783|29748|29792.5|29757.5|29781|29746|50
1658279400000|2022-07-20 01:10:00|29783.5|29748.5|29780|29745|29790|29762|29766|29736.5|57
1658279700000|2022-07-20 01:15:00|29780.5|29745.5|29792.5|29757.5|29792.5|29757.5|29776|29741|44
1658280000000|2022-07-20 01:20:00|29792|29757|29815|29780|29816.5|29787.8|29787.5|29757|69
1658280300000|2022-07-20 01:25:00|29815.5|29780.5|29808|29788|29815.5|29788.5|29807.4|29780.5|10
1658280600000|2022-07-20 01:30:00|29808.5|29788.5|29828|29793|29831|29801|29808.5|29785|50
1658280900000|2022-07-20 01:35:00|29820.5|29800.5|29822.5|29802.5|29825.3|29805.3|29814|29794|38
1658281200000|2022-07-20 01:40:00|29823.5|29803.5|29826.3|29806.3|29827.5|29807.5|29823.5|29803.5|22
1658281500000|2022-07-20 01:45:00|29826.9|29806.9|29817.5|29797.5|29827.6|29807.6|29817.1|29797.1|14
1658281800000|2022-07-20 01:50:00|29818|29798|29817.5|29797.5|29819.1|29799.1|29812.1|29792.1|43
1658282100000|2022-07-20 01:55:00|29817.9|29797.9|29825.5|29805.5|29833|29805.5|29814.8|29792.8|41
1658282400000|2022-07-20 02:00:00|29825.3|29805.3|29832.2|29797.2|29832.7|29806|29825.3|29797.2|27
1658282700000|2022-07-20 02:05:00|29832.5|29797.5|29827.9|29807.9|29832.5|29808.5|29822.5|29797.2|37
1658283000000|2022-07-20 02:10:00|29827.3|29807.3|29827.5|29807.5|29828.2|29808.2|29827.2|29807.2|18
1658283300000|2022-07-20 02:15:00|29827|29807|29828|29808|29828|29808|29827|29807|3
1658283600000|2022-07-20 02:20:00|29828.5|29808.5|29828.5|29808.5|29828.5|29808.5|29828|29808|3
1658283900000|2022-07-20 02:25:00|29829|29809|29829.5|29809.5|29829.5|29809.5|29829|29809|2
1658284200000|2022-07-20 02:30:00|29829|29809|29832|29812|29836|29812.5|29824.5|29801|25
1658284500000|2022-07-20 02:35:00|29840|29805|29828.5|29808.5|29842|29813.5|29828|29801.5|32
1658284800000|2022-07-20 02:40:00|29829|29809|29833.2|29813.2|29833.5|29813.5|29829|29809|10
1658285100000|2022-07-20 02:45:00|29832.7|29812.7|29828.2|29808.2|29832.7|29812.7|29827.7|29807.7|29
1658285400000|2022-07-20 02:50:00|29828|29808|29828|29808|29833.4|29813.4|29828|29808|25
1658285700000|2022-07-20 02:55:00|29828.2|29808.2|29828|29808|29829|29809|29827.7|29807.7|24
1658286000000|2022-07-20 03:00:00|29827.5|29807.5|29828.2|29808.2|29828.5|29808.5|29826|29806|23
1658286300000|2022-07-20 03:05:00|29828.4|29808.4|29828|29808|29829|29809|29827.2|29807.2|14
1658286600000|2022-07-20 03:10:00|29828.2|29808.2|29828.7|29808.7|29828.7|29808.7|29823.5|29803.5|25
1658286900000|2022-07-20 03:15:00|29829.6|29809.6|29818|29798|29832.9|29812.9|29817.5|29797.5|37
1658287200000|2022-07-20 03:20:00|29817.9|29797.9|29817.5|29797.5|29818.5|29798.5|29816.5|29796.5|17
1658287500000|2022-07-20 03:25:00|29817|29797|29818.2|29798.2|29818.5|29798.5|29816.5|29796.5|16
1658287800000|2022-07-20 03:30:00|29814.9|29794.9|29815.5|29795.5|29817.9|29797.9|29812.5|29792.5|26
1658288100000|2022-07-20 03:35:00|29815.7|29795.7|29829.5|29809.5|29829.5|29809.5|29815.7|29795.7|20
1658288400000|2022-07-20 03:40:00|29829|29809|29830.5|29795.5|29839|29812.5|29826|29795.5|30
1658288700000|2022-07-20 03:45:00|29830|29795|29828|29808|29830|29808|29820.8|29791|22
1658289000000|2022-07-20 03:50:00|29827.5|29807.5|29827.5|29807.5|29828|29808|29827.5|29807.5|4
1658289300000|2022-07-20 03:55:00|29828|29808|29828|29808|29829.2|29809.2|29828|29808|9
1658289600000|2022-07-20 04:00:00|29827.5|29807.5|29828|29808|29828|29808|29827.2|29807.2|4
1658290200000|2022-07-20 04:10:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29828|29808|2
1658290500000|2022-07-20 04:15:00|29827.9|29807.9|29825|29805|29827.9|29807.9|29825|29805|5
1658290800000|2022-07-20 04:20:00|29824.8|29804.8|29825.5|29805.5|29825.5|29805.5|29824.8|29804.8|5
1658291100000|2022-07-20 04:25:00|29828|29808|29828.5|29808.5|29828.5|29808.5|29828|29808|2
1658291400000|2022-07-20 04:30:00|29829|29809|29828.5|29808.5|29829|29809|29828.5|29808.5|7
1658291700000|2022-07-20 04:35:00|29829|29809|29828|29808|29829.2|29809.2|29827.5|29807.5|20
1658292000000|2022-07-20 04:40:00|29828.5|29808.5|29828|29808|29828.5|29808.5|29828|29808|4
1658292300000|2022-07-20 04:45:00|29827.5|29807.5|29825.4|29805.4|29827.5|29807.5|29825.4|29805.4|6
1658292600000|2022-07-20 04:50:00|29825.5|29805.5|29833|29798|29833.5|29805.5|29825.5|29798|15
1658292900000|2022-07-20 04:55:00|29833.5|29798.5|29834|29799|29834.5|29799.5|29833.5|29798.5|8
1658293200000|2022-07-20 05:00:00|29833.5|29798.5|29837.5|29802.5|29839.5|29804.5|29833.5|29798.5|28
1658293500000|2022-07-20 05:05:00|29837.3|29802.3|29828.5|29808.5|29837.5|29809.5|29828.5|29801.5|11
1658293800000|2022-07-20 05:10:00|29828.9|29808.9|29836.2|29816.2|29836.8|29816.8|29828.9|29808.9|25
1658294100000|2022-07-20 05:15:00|29836.6|29816.6|29841|29821|29841|29821|29836.6|29816.6|9
1658294400000|2022-07-20 05:20:00|29841.5|29821.5|29833.5|29813.5|29854|29828.5|29833.5|29813.5|22
1658294700000|2022-07-20 05:25:00|29833|29813|29833.5|29813.5|29838|29818|29833|29813|24
1658295000000|2022-07-20 05:30:00|29834|29814|29839.1|29819.1|29842.5|29822.5|29834|29814|27
1658295300000|2022-07-20 05:35:00|29839.4|29819.4|29847.1|29827.1|29847.8|29827.8|29839.1|29819.1|41
1658295600000|2022-07-20 05:40:00|29846.9|29826.9|29855.3|29820.3|29855.5|29827.8|29846.9|29820.3|5
1658295900000|2022-07-20 05:45:00|29847.3|29827.3|29847.8|29827.8|29847.8|29827.8|29845|29825|5
1658296200000|2022-07-20 05:50:00|29847.5|29827.5|29849.5|29829.5|29850.8|29830.8|29847.5|29827.5|6
1658296500000|2022-07-20 05:55:00|29849|29829|29865|29830|29867|29837.7|29849|29821|26
1658296800000|2022-07-20 06:00:00|29865.5|29830.5|29863.8|29828.8|29877.3|29847.7|29859.7|29827.6|96
1658297100000|2022-07-20 06:05:00|29866|29831|29849.6|29829.6|29866.8|29839|29849.5|29826|113
1658297400000|2022-07-20 06:10:00|29849.3|29829.3|29849|29829|29860.2|29840.2|29847|29827|81
1658297700000|2022-07-20 06:15:00|29849.8|29829.8|29853.7|29833.7|29855.6|29835.6|29849.2|29829.2|39
1658298000000|2022-07-20 06:20:00|29853.4|29833.4|29854.2|29834.2|29854.5|29834.5|29853.4|29833.4|9
1658298300000|2022-07-20 06:25:00|29854.7|29834.7|29854|29834|29855.6|29835.6|29853.4|29833.4|21
1658298600000|2022-07-20 06:30:00|29856|29836|29860|29825|29866.5|29837|29849.5|29824.3|21
1658298900000|2022-07-20 06:35:00|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|29859.5|29824.5|1
1658299200000|2022-07-20 06:40:00|29860|29825|29860|29825|29860|29825|29860|29825|1
1658299500000|2022-07-20 06:45:00|29859.5|29824.5|29847.5|29827.5|29860|29832.3|29847.5|29824.5|14
1658299800000|2022-07-20 06:50:00|29848|29828|29853.5|29818.5|29854.5|29828|29848|29818.5|6
1658300100000|2022-07-20 06:55:00|29854|29819|29853.5|29818.5|29854|29819|29853.5|29818.5|2
1658300400000|2022-07-20 07:00:00|29853.3|29818.3|29843.5|29823.5|29853.3|29826|29841.3|29817.8|31
1658300700000|2022-07-20 07:05:00|29843.9|29823.9|29848|29828|29848.5|29828.5|29843.5|29823.5|25
1658301000000|2022-07-20 07:10:00|29848.5|29828.5|29848.5|29828.5|29853.3|29828.5|29842.1|29817.8|52
1658301300000|2022-07-20 07:15:00|29848|29828|29848.5|29828.5|29858.8|29835.5|29848|29823.5|41
1658301600000|2022-07-20 07:20:00|29848|29828|29848.2|29828.2|29848.5|29828.5|29846|29826|66
1658301900000|2022-07-20 07:25:00|29848.5|29828.5|29848|29828|29848.5|29828.5|29847.5|29827.5|10
1658302200000|2022-07-20 07:30:00|29847.5|29827.5|29852|29832|29852|29832|29847|29827|7
1658302500000|2022-07-20 07:35:00|29852.5|29832.5|29876.9|29841.9|29876.9|29841.9|29852.5|29832.5|10
1658302800000|2022-07-20 07:40:00|29877|29842|29867.5|29847.5|29877|29847.5|29861.5|29833|20
1658303100000|2022-07-20 07:45:00|29865.3|29845.3|29873|29853|29880.3|29860.3|29865.1|29845.1|50
1658303400000|2022-07-20 07:50:00|29873.8|29853.8|29867.5|29847.5|29878.2|29854.1|29867.5|29843|29
1658303700000|2022-07-20 07:55:00|29868|29848|29864.8|29844.8|29872.5|29848|29862.5|29837.5|39
1658304000000|2022-07-20 08:00:00|29865.3|29845.3|29867.5|29832.5|29872.2|29845.5|29859|29832|51
1658304300000|2022-07-20 08:05:00|29868|29833|29867|29847|29868.5|29847|29866.5|29832.5|17
1658304600000|2022-07-20 08:10:00|29866.5|29846.5|29867.3|29847.3|29867.3|29847.3|29866|29846|17
1658305200000|2022-07-20 08:20:00|29867.5|29847.5|29867.5|29847.5|29868.9|29848.9|29867|29847|10
1658305500000|2022-07-20 08:25:00|29868.5|29848.5|29873|29853|29873.5|29853.5|29868.5|29848.5|9
1658305800000|2022-07-20 08:30:00|29873.5|29853.5|29863.1|29843.1|29877|29853.6|29862.8|29841.1|23
1658306100000|2022-07-20 08:35:00|29863|29843|29873.1|29838.1|29875.1|29844.6|29854.4|29825.5|41
1658306400000|2022-07-20 08:40:00|29873|29838|29872.6|29837.6|29873|29845.4|29863.6|29835.4|13
1658306700000|2022-07-20 08:45:00|29866.1|29846.1|29865.6|29830.6|29877.6|29850.4|29857.8|29830|27
1658307000000|2022-07-20 08:50:00|29865.5|29830.5|29853|29833|29865.5|29837.8|29853|29830.4|8
1658307300000|2022-07-20 08:55:00|29852.9|29832.9|29864.6|29829.6|29865|29838.6|29852.8|29829.2|18
1658307600000|2022-07-20 09:00:00|29858.7|29838.7|29863.5|29843.5|29863.5|29843.5|29858.5|29838.5|20
1658307900000|2022-07-20 09:05:00|29859.4|29839.4|29862.6|29842.6|29863.5|29843.5|29858.5|29838.5|23
1658308200000|2022-07-20 09:10:00|29862.9|29842.9|29862.6|29842.6|29862.9|29842.9|29862|29842|22
1658308500000|2022-07-20 09:15:00|29862|29842|29861.8|29841.8|29862.9|29842.9|29861.8|29841.8|5
1658308800000|2022-07-20 09:20:00|29861.5|29841.5|29856.1|29836.1|29861.5|29841.5|29856.1|29836.1|19
1658309100000|2022-07-20 09:25:00|29857.7|29837.7|29856.1|29836.1|29858.2|29838.2|29856.1|29836.1|15
1658309400000|2022-07-20 09:30:00|29855.8|29835.8|29855.5|29835.5|29855.8|29835.8|29855.5|29835.5|2
1658309700000|2022-07-20 09:35:00|29851.9|29831.9|29859.6|29824.6|29859.6|29831.9|29851.4|29823|7
1658310000000|2022-07-20 09:40:00|29860|29825|29862|29827|29862|29827|29860|29825|3
1658310600000|2022-07-20 09:50:00|29863|29828|29871.6|29836.6|29871.6|29839.5|29859.5|29828|22
1658310900000|2022-07-20 09:55:00|29871.5|29836.5|29869.6|29834.6|29872.5|29837.5|29869.6|29834.6|35
1658311200000|2022-07-20 10:00:00|29870.5|29835.5|29873.6|29838.6|29875|29840|29870.5|29835.5|14
1658311500000|2022-07-20 10:05:00|29873|29838|29863|29828|29874|29843.1|29861.5|29828|44
1658311800000|2022-07-20 10:10:00|29859|29824|29862|29827|29862.6|29827.6|29858.5|29823.5|67
1658312400000|2022-07-20 10:20:00|29862.6|29827.6|29859.3|29824.3|29862.6|29827.6|29857.9|29822.9|12
1658312700000|2022-07-20 10:25:00|29859.6|29824.6|29850.8|29830.8|29860.3|29830.8|29850.6|29822.6|17
1658313000000|2022-07-20 10:30:00|29851.3|29831.3|29864.6|29829.6|29864.6|29831.3|29850.1|29829.6|24
1658313300000|2022-07-20 10:35:00|29864.5|29829.5|29875.6|29840.6|29875.6|29845.8|29857.5|29829.5|43
1658313600000|2022-07-20 10:40:00|29875.5|29840.5|29869|29849|29876.6|29849|29868|29840.5|22
1658313900000|2022-07-20 10:45:00|29869.2|29849.2|29869.1|29849.1|29876.6|29849.2|29868.1|29840.5|20
1658314200000|2022-07-20 10:50:00|29869.3|29849.3|29869.1|29849.1|29869.3|29849.3|29869.1|29849.1|6
1658314500000|2022-07-20 10:55:00|29868.6|29848.6|29859.1|29839.1|29871.1|29848.6|29857.1|29833.4|30
1658314800000|2022-07-20 11:00:00|29859.9|29839.9|29870.7|29835.7|29872.6|29842.6|29859.1|29834.7|20
1658315100000|2022-07-20 11:05:00|29870.6|29835.6|29870.7|29835.7|29872.2|29837.2|29870.6|29835.6|4
1658315400000|2022-07-20 11:10:00|29870.2|29835.2|29870.2|29835.2|29871.2|29836.2|29868.7|29833.7|33
1658315700000|2022-07-20 11:15:00|29870.7|29835.7|29869.1|29834.1|29871.6|29836.6|29868.6|29833.6|25
1658316000000|2022-07-20 11:20:00|29869.2|29834.2|29868.8|29833.8|29870.7|29835.7|29867.3|29832.3|28
1658316300000|2022-07-20 11:25:00|29869.2|29834.2|29869.2|29834.2|29869.2|29834.2|29868.8|29833.8|11
1658316600000|2022-07-20 11:30:00|29869.4|29834.4|29870.2|29835.2|29870.7|29835.7|29867.7|29832.7|17
1658316900000|2022-07-20 11:35:00|29870.7|29835.7|29872.2|29837.2|29873.2|29838.2|29870.7|29835.7|7
1658317200000|2022-07-20 11:40:00|29873.3|29838.3|29872.5|29837.5|29873.3|29838.3|29872.5|29837.5|7
1658317500000|2022-07-20 11:45:00|29872.1|29837.1|29872.4|29837.4|29872.4|29837.4|29872|29837|10
1658318100000|2022-07-20 11:55:00|29872.9|29837.9|29874.1|29839.1|29876.9|29841.9|29872.9|29837.9|9
1658318400000|2022-07-20 12:00:00|29872.8|29837.8|29875.5|29840.5|29876.5|29841.5|29872.6|29837.6|8
1658318700000|2022-07-20 12:05:00|29877.8|29842.8|29877.8|29842.8|29877.8|29842.8|29877.8|29842.8|1
1658319000000|2022-07-20 12:10:00|29878.3|29843.3|29877.8|29842.8|29878.3|29843.3|29877.8|29842.8|4
1658319300000|2022-07-20 12:15:00|29878.3|29843.3|29877.8|29842.8|29878.3|29843.3|29877.8|29842.8|2
1658319600000|2022-07-20 12:20:00|29878.3|29843.3|29869.3|29849.3|29878.3|29849.3|29869.2|29841.2|10
1658319900000|2022-07-20 12:25:00|29869.7|29849.7|29869.3|29849.3|29869.7|29849.7|29869.2|29849.2|3
1658320200000|2022-07-20 12:30:00|29868.8|29848.8|29875.9|29840.9|29875.9|29849.7|29868.8|29840.9|4
1658320800000|2022-07-20 12:40:00|29876.4|29841.4|29875.9|29840.9|29876.4|29841.4|29875.9|29840.9|2
1658321100000|2022-07-20 12:45:00|29876.4|29841.4|29876.4|29841.4|29876.4|29841.4|29875.4|29840.4|25
1658321400000|2022-07-20 12:50:00|29876.5|29841.5|29868.8|29848.8|29877.9|29849.2|29868.8|29838|41
1658321700000|2022-07-20 12:55:00|29868.6|29848.6|29876|29841|29876.4|29848.8|29867.6|29837.6|55
1658322000000|2022-07-20 13:00:00|29875|29840|29871.6|29836.6|29875|29840|29870|29835|29
1658322300000|2022-07-20 13:05:00|29871|29836|29873|29838|29873|29838|29869.6|29834.6|21
1658322600000|2022-07-20 13:10:00|29872|29837|29864.6|29829.6|29872.6|29837.6|29864.6|29829.6|18
1658322900000|2022-07-20 13:15:00|29863.6|29828.6|29850.7|29815.7|29864.6|29829.6|29843.7|29814.5|30
1658323200000|2022-07-20 13:20:00|29851.7|29816.7|29851.7|29816.7|29851.7|29816.7|29851.7|29816.7|1
1658323500000|2022-07-20 13:25:00|29851.6|29816.6|29851.7|29816.7|29852.6|29817.6|29850.1|29815.1|13
1658323800000|2022-07-20 13:30:00|29851.6|29816.6|29860.2|29825.2|29860.6|29825.6|29851.5|29816.5|15
1658324100000|2022-07-20 13:35:00|29851|29831|29857.6|29822.6|29858.8|29832.2|29849.6|29822.6|10
1658324400000|2022-07-20 13:40:00|29857|29822|29856.4|29821.4|29857|29822|29856.4|29821.4|2
1658324700000|2022-07-20 13:45:00|29858|29823|29859.2|29824.2|29859.6|29824.6|29858|29823|11
1658325000000|2022-07-20 13:50:00|29859.7|29824.7|29865.9|29830.9|29873|29840.4|29857.7|29824.7|28
1658325300000|2022-07-20 13:55:00|29865.4|29830.4|29862.5|29827.5|29865.9|29830.9|29862.5|29827.5|10
1658325600000|2022-07-20 14:00:00|29864|29829|29873|29838|29876|29843.4|29862|29827|35
1658325900000|2022-07-20 14:05:00|29878.7|29843.7|29873|29838|29878.7|29843.7|29873|29838|5
1658326200000|2022-07-20 14:10:00|29872.4|29837.4|29873|29838|29873.1|29838.1|29872.4|29837.4|6
1658326500000|2022-07-20 14:15:00|29873.1|29838.1|29873|29838|29873.1|29838.1|29872.6|29837.6|8
1658326800000|2022-07-20 14:20:00|29872.6|29837.6|29873|29838|29873|29838|29872.4|29837.4|4
1658327400000|2022-07-20 14:30:00|29873.1|29838.1|29869.2|29834.2|29875|29840|29867.6|29832.6|45
1658327700000|2022-07-20 14:35:00|29870.2|29835.2|29866.6|29831.6|29870.6|29835.6|29865.6|29830.6|27
1658328000000|2022-07-20 14:40:00|29866|29831|29866|29831|29866.6|29831.6|29865|29830|22
1658328300000|2022-07-20 14:45:00|29865|29830|29861.9|29826.9|29866|29831|29860.7|29825.7|20
1658328600000|2022-07-20 14:50:00|29863|29828|29863|29828|29863|29828|29863|29828|1
1658328900000|2022-07-20 14:55:00|29860|29825|29860|29825|29860|29825|29860|29825|1
1658329200000|2022-07-20 15:00:00|29861|29826|29860.6|29825.6|29861|29826|29859|29824|7
1658329500000|2022-07-20 15:05:00|29859.6|29824.6|29860.6|29825.6|29861.6|29826.6|29859.6|29824.6|8
1658330100000|2022-07-20 15:15:00|29861.2|29826.2|29861.6|29826.6|29861.6|29826.6|29861.2|29826.2|2
1658330400000|2022-07-20 15:20:00|29860.6|29825.6|29866.6|29831.6|29867.2|29832.2|29860.6|29825.6|14
1658330700000|2022-07-20 15:25:00|29867|29832|29867|29832|29867|29832|29867|29832|1
1658331300000|2022-07-20 15:35:00|29866|29831|29867.6|29832.6|29867.6|29832.6|29866|29831|5
1658331600000|2022-07-20 15:40:00|29866.6|29831.6|29869.6|29834.6|29870.2|29835.2|29866.6|29831.6|14
1658331900000|2022-07-20 15:45:00|29869.9|29834.9|29869.9|29834.9|29869.9|29834.9|29869.9|29834.9|1
1658332200000|2022-07-20 15:50:00|29870.4|29835.4|29871|29836|29871.4|29844.4|29864.4|29835.4|4
1658332500000|2022-07-20 15:55:00|29870|29835|29869.6|29834.6|29870|29835|29869.6|29834.6|2
1658332800000|2022-07-20 16:00:00|29869.9|29834.9|29863.4|29828.4|29869.9|29840.4|29859.9|29828.4|12
1658333100000|2022-07-20 16:05:00|29863|29828|29854.6|29819.6|29863|29828.4|29843.1|29814.9|46
1658333400000|2022-07-20 16:10:00|29855.6|29820.6|29858.6|29823.6|29858.6|29823.6|29854.6|29819.6|9
1658333700000|2022-07-20 16:15:00|29857|29822|29857.6|29822.6|29858.6|29823.6|29855.6|29820.6|7
1658334000000|2022-07-20 16:20:00|29857|29822|29858.6|29823.6|29858.6|29823.6|29857|29822|3
1658334300000|2022-07-20 16:25:00|29857|29822|29861|29826|29861|29826|29856|29821|30
1658334600000|2022-07-20 16:30:00|29862.5|29827.5|29864|29829|29865|29830|29862.5|29827.5|25
1658334900000|2022-07-20 16:35:00|29863|29828|29864|29829|29864|29829|29863|29828|12
1658335200000|2022-07-20 16:40:00|29864.5|29829.5|29866|29831|29866|29831|29864.5|29829.5|3
1658335500000|2022-07-20 16:45:00|29866.5|29831.5|29876.5|29841.5|29876.5|29841.5|29866.5|29831.5|9
1658335800000|2022-07-20 16:50:00|29878.5|29843.5|29882.5|29847.5|29884.5|29849.5|29878.5|29843.5|16
1658336100000|2022-07-20 16:55:00|29883|29848|29878|29843|29883|29848|29877.5|29842.5|6
1658336400000|2022-07-20 17:00:00|29879|29844|29884|29849|29884|29849|29877.5|29842.5|24
1658336700000|2022-07-20 17:05:00|29883.2|29848.2|29883.2|29848.2|29883.2|29848.2|29883.2|29848.2|1
1658337000000|2022-07-20 17:10:00|29882.7|29847.7|29888.4|29853.4|29888.6|29853.6|29882.7|29847.7|6
1658337300000|2022-07-20 17:15:00|29888.6|29853.6|29890.8|29855.8|29891.4|29856.4|29888.6|29853.6|10
1658337900000|2022-07-20 17:25:00|29889|29854|29888.5|29853.5|29889|29854|29888.5|29853.5|2
1658338200000|2022-07-20 17:30:00|29884.5|29849.5|29882.5|29847.5|29884.5|29849.5|29882|29847|4
1658338500000|2022-07-20 17:35:00|29870.5|29835.5|29881.5|29846.5|29881.5|29846.5|29870.5|29835.5|8
1658338800000|2022-07-20 17:40:00|29880.5|29845.5|29880|29845|29881.5|29846.5|29879.5|29844.5|12
1658339400000|2022-07-20 17:50:00|29882|29847|29880|29845|29882|29847|29879.5|29844.5|17
1658339700000|2022-07-20 17:55:00|29880.5|29845.5|29880|29845|29882|29847|29879.5|29844.5|14
1658340000000|2022-07-20 18:00:00|29879.5|29844.5|29890.5|29855.5|29893.5|29858.5|29879.5|29844.5|18
1658340600000|2022-07-20 18:10:00|29891|29856|29890.5|29855.5|29891|29856|29890.5|29855.5|2
1658341800000|2022-07-20 18:30:00|29887.5|29852.5|29885|29850|29887.5|29852.5|29885|29850|2
1658343000000|2022-07-20 18:50:00|29884.2|29849.2|29885|29850|29885|29850|29884.2|29849.2|2
1658363400000|2022-07-21 00:30:00|29918|29876|29918|29876|29918|29876|29918|29876|1
1658363700000|2022-07-21 00:35:00|29924|29882|29925.6|29883.6|29925.6|29883.6|29924|29882|2
1658364000000|2022-07-21 00:40:00|29920|29878|29928.5|29886.5|29928.5|29886.5|29918.4|29876.4|5
1658364300000|2022-07-21 00:45:00|29926.6|29884.6|29918.4|29876.4|29931|29889|29918.4|29876.4|12
1658364600000|2022-07-21 00:50:00|29916|29874|29909|29867|29916|29874|29896|29854|11
1658364900000|2022-07-21 00:55:00|29904.5|29873.5|29904.5|29873.5|29904.5|29873.5|29904.5|29873.5|1
1658365200000|2022-07-21 01:00:00|29904|29869|29903.5|29868.5|29904.5|29869.5|29893.5|29858.5|13
1658365500000|2022-07-21 01:05:00|29905.5|29870.5|29907|29872|29909.5|29874.5|29905.5|29870.5|11
1658365800000|2022-07-21 01:10:00|29906.8|29871.8|29903|29868|29908|29873|29903|29868|19
1658366100000|2022-07-21 01:15:00|29902.5|29867.5|29902.5|29867.5|29903|29868|29902|29867|15
1658366400000|2022-07-21 01:20:00|29902|29867|29901.5|29866.5|29903.8|29868.8|29901.5|29866.5|34
1658366700000|2022-07-21 01:25:00|29901|29866|29900|29865|29903.8|29875.8|29890.8|29860.5|37
1658367000000|2022-07-21 01:30:00|29899.5|29864.5|29891.2|29871.2|29899.5|29872.5|29884.9|29861.3|39
1658367300000|2022-07-21 01:35:00|29891|29871|29890.2|29870.2|29896.8|29871.7|29886.7|29861.3|39
1658367600000|2022-07-21 01:40:00|29889.2|29869.2|29895.8|29860.8|29895.8|29870.4|29885.2|29858.3|37
1658367900000|2022-07-21 01:45:00|29889.7|29869.7|29903.3|29868.3|29904.3|29875.8|29889.7|29860.8|21
1658368200000|2022-07-21 01:50:00|29903.8|29868.8|29902.7|29882.7|29909.7|29883.2|29901.7|29868.3|21
1658368500000|2022-07-21 01:55:00|29904.2|29884.2|29901.3|29866.3|29910.8|29884.7|29900.8|29865.8|35
1658368800000|2022-07-21 02:00:00|29901.5|29866.5|29914.3|29879.3|29919|29891|29897.7|29866.5|65
1658369100000|2022-07-21 02:05:00|29902.8|29882.8|29916.5|29881.5|29916.5|29889|29901.3|29875|26
1658369400000|2022-07-21 02:10:00|29916|29881|29911.5|29876.5|29916.5|29886.4|29905.4|29875.5|15
1658369700000|2022-07-21 02:15:00|29911|29876|29906.5|29886.5|29914.5|29890|29905.3|29876|33
1658370000000|2022-07-21 02:20:00|29914.5|29879.5|29919.3|29884.3|29919.5|29892.9|29908.5|29879.5|16
1658370300000|2022-07-21 02:25:00|29919.5|29884.5|29916|29881|29919.5|29892|29907.5|29881|14
1658370600000|2022-07-21 02:30:00|29916.5|29881.5|29917.5|29882.5|29918|29892.4|29905.8|29880.5|76
1658370900000|2022-07-21 02:35:00|29918|29883|29923|29888|29925|29897|29910.6|29883|71
1658371200000|2022-07-21 02:40:00|29914|29894|29909|29889|29925|29897|29906.6|29880|86
1658371500000|2022-07-21 02:45:00|29908|29888|29901.5|29881.5|29915|29888|29898.1|29871.5|41
1658371800000|2022-07-21 02:50:00|29901|29881|29899.2|29879.2|29902.4|29882.4|29898.7|29878.7|24
1658372100000|2022-07-21 02:55:00|29896.9|29876.9|29901.5|29881.5|29901.5|29881.5|29896.2|29876.2|16
1658372400000|2022-07-21 03:00:00|29901|29881|29907.5|29872.5|29907.5|29881|29896.5|29872|11
1658372700000|2022-07-21 03:05:00|29908|29873|29908.4|29873.4|29908.4|29873.4|29900.8|29865.8|78
1658373000000|2022-07-21 03:10:00|29907|29872|29904.5|29869.5|29910.7|29875.7|29904|29869|82
1658373300000|2022-07-21 03:15:00|29904.3|29869.3|29904.5|29869.5|29905|29870|29898.5|29863.5|26
1658373600000|2022-07-21 03:20:00|29905.5|29870.5|29911|29891|29911.4|29891.4|29899.3|29870.5|22
1658373900000|2022-07-21 03:25:00|29911.4|29891.4|29901|29881|29915|29891.5|29890.7|29870.7|68
1658374200000|2022-07-21 03:30:00|29900.5|29880.5|29900.5|29880.5|29901.9|29881.9|29899.5|29879.5|22
1658374500000|2022-07-21 03:35:00|29900|29880|29896.5|29876.5|29906|29880.5|29896|29871|32
1658374800000|2022-07-21 03:40:00|29896.9|29876.9|29896.9|29876.9|29898|29878|29892.5|29872.5|21
1658375100000|2022-07-21 03:45:00|29898|29878|29901.2|29881.2|29901.5|29881.5|29898|29878|19
1658375400000|2022-07-21 03:50:00|29901.5|29881.5|29900.4|29880.4|29901.5|29881.5|29900.4|29880.4|5
1658375700000|2022-07-21 03:55:00|29901.2|29881.2|29901.2|29881.2|29901.5|29881.5|29900.4|29880.4|6
1658376000000|2022-07-21 04:00:00|29901.5|29881.5|29898|29878|29901.5|29881.5|29897|29877|13
1658376300000|2022-07-21 04:05:00|29897.5|29877.5|29897|29877|29898.4|29878.4|29896.9|29876.9|14
1658376600000|2022-07-21 04:10:00|29896.5|29876.5|29890|29870|29897|29877|29888.9|29868.9|20
1658377200000|2022-07-21 04:20:00|29892|29872|29896|29861|29897.5|29872|29881.5|29854.5|13
1658377800000|2022-07-21 04:30:00|29888.3|29868.3|29893.4|29858.4|29895.8|29868.3|29882|29854.5|46
1658378100000|2022-07-21 04:35:00|29895.3|29860.3|29901|29866|29901.5|29876.5|29885.9|29856|41
1658378400000|2022-07-21 04:40:00|29900.5|29865.5|29890.5|29855.5|29900.5|29866.5|29883.5|29854.5|16
1658378700000|2022-07-21 04:45:00|29885.5|29865.5|29881.5|29861.5|29890.5|29866.5|29880.4|29853|13
1658379000000|2022-07-21 04:50:00|29879.4|29859.4|29882|29862|29883.5|29863.5|29872.8|29846|35
1658379300000|2022-07-21 04:55:00|29881|29861|29880|29860|29881|29861|29879|29859|6
1658379600000|2022-07-21 05:00:00|29886.5|29851.5|29885.5|29850.5|29887|29852|29883.7|29848.7|11
1658379900000|2022-07-21 05:05:00|29883.3|29848.3|29875.4|29855.4|29885.5|29856.5|29875.4|29848.3|8
1658380200000|2022-07-21 05:10:00|29875.2|29855.2|29881|29846|29881.5|29856|29872.5|29845|16
1658380500000|2022-07-21 05:15:00|29873.8|29853.8|29900.1|29865.1|29902.5|29867.5|29873.8|29853.8|15
1658380800000|2022-07-21 05:20:00|29900.5|29865.5|29886.5|29866.5|29902.9|29868.5|29880|29859.5|24
1658381100000|2022-07-21 05:25:00|29886|29866|29883|29863|29886|29866|29882|29862|6
1658381400000|2022-07-21 05:30:00|29884.3|29864.3|29886|29851|29887.5|29864.3|29879.5|29850.1|15
1658381700000|2022-07-21 05:35:00|29885|29850|29877|29842|29885|29859.5|29869.5|29842|8
1658382000000|2022-07-21 05:40:00|29867|29847|29858|29838|29869|29847|29857|29831|26
1658382300000|2022-07-21 05:45:00|29862.5|29842.5|29863.5|29843.5|29864.6|29844.6|29862|29842|9
1658382600000|2022-07-21 05:50:00|29863|29843|29850.5|29830.5|29863|29843|29849.5|29829.5|17
1658382900000|2022-07-21 05:55:00|29851|29831|29868.5|29833.5|29869|29840.5|29851|29831|15
1658383200000|2022-07-21 06:00:00|29868|29833|29863.5|29843.5|29870.4|29843.5|29855|29828.5|48
1658383500000|2022-07-21 06:05:00|29864.6|29844.6|29860.8|29840.8|29864.8|29844.8|29858.2|29838.2|26
1658383800000|2022-07-21 06:10:00|29868.5|29833.5|29852.5|29832.5|29868.5|29842.5|29852.5|29832.5|27
1658384100000|2022-07-21 06:15:00|29851.9|29831.9|29858|29838|29865.5|29838.9|29851.9|29830.5|31
1658384400000|2022-07-21 06:20:00|29858.5|29838.5|29855.3|29835.3|29862.1|29842.1|29854.5|29834.5|36
1658384700000|2022-07-21 06:25:00|29854.5|29834.5|29853.9|29833.9|29856|29836|29853.9|29833.9|10
1658385000000|2022-07-21 06:30:00|29854.6|29834.6|29855.5|29835.5|29859.6|29839.6|29853.8|29833.8|38
1658385300000|2022-07-21 06:35:00|29855|29835|29853.3|29833.3|29855|29835|29852.5|29832.5|6
1658385600000|2022-07-21 06:40:00|29852.5|29832.5|29853.2|29833.2|29853.2|29833.2|29852.5|29832.5|5
1658385900000|2022-07-21 06:45:00|29853.5|29833.5|29853.2|29833.2|29853.7|29833.7|29853.2|29833.2|4
1658386200000|2022-07-21 06:50:00|29853.5|29833.5|29853|29833|29858|29838|29849|29829|55
1658386500000|2022-07-21 06:55:00|29853.5|29833.5|29863.5|29828.5|29864|29835.8|29848.5|29828|61
1658386800000|2022-07-21 07:00:00|29864|29829|29863|29828|29864.5|29837|29856.5|29826|44
1658387100000|2022-07-21 07:05:00|29862.5|29827.5|29863|29828|29863|29837.7|29853|29826|25
1658387400000|2022-07-21 07:10:00|29863.5|29828.5|29864|29829|29864|29839|29853.5|29827.3|28
1658387700000|2022-07-21 07:15:00|29864.5|29829.5|29863|29828|29864.5|29839|29856|29828|21
1658388000000|2022-07-21 07:20:00|29863.5|29828.5|29863.5|29828.5|29864|29829|29863.5|29828.5|7
1658388300000|2022-07-21 07:25:00|29864|29829|29858.5|29838.5|29866|29839.6|29858.5|29828.5|15
1658388600000|2022-07-21 07:30:00|29859.5|29839.5|29857.9|29837.9|29859.5|29839.5|29857.2|29837.2|15
1658388900000|2022-07-21 07:35:00|29858.4|29838.4|29858.4|29838.4|29859|29839|29857.9|29837.9|11
1658389200000|2022-07-21 07:40:00|29858.5|29838.5|29858.6|29838.6|29859.6|29839.6|29857.5|29837.5|39
1658389500000|2022-07-21 07:45:00|29859.6|29839.6|29860.5|29825.5|29863|29839.6|29852.3|29825.5|29
1658389800000|2022-07-21 07:50:00|29861|29826|29863.4|29843.4|29865.5|29844.5|29854.5|29826|28
1658390100000|2022-07-21 07:55:00|29865|29845|29863.5|29843.5|29867.6|29847.6|29863|29843|17
1658390400000|2022-07-21 08:00:00|29864|29844|29875.5|29840.5|29875.5|29845|29863|29838|11
1658390700000|2022-07-21 08:05:00|29874|29839|29873.8|29853.8|29877|29853.8|29868.8|29839|24
1658391000000|2022-07-21 08:10:00|29880.5|29845.5|29870|29850|29880.5|29853.8|29870|29845.5|12
1658391300000|2022-07-21 08:15:00|29871.4|29851.4|29868|29848|29873|29853|29868|29848|15
1658391600000|2022-07-21 08:20:00|29875|29840|29875|29840|29875|29846.5|29864.8|29837.5|32
1658391900000|2022-07-21 08:25:00|29868.5|29848.5|29872|29837|29880|29852.3|29868.5|29837|36
1658392200000|2022-07-21 08:30:00|29872.5|29837.5|29871.8|29836.8|29873|29838|29870.9|29835.9|14
1658392500000|2022-07-21 08:35:00|29872|29837|29872.6|29837.6|29874.6|29847.1|29864.8|29837|5
1658392800000|2022-07-21 08:40:00|29866.6|29846.6|29877|29842|29878.1|29851.4|29866.6|29841.6|48
1658393100000|2022-07-21 08:45:00|29869.5|29849.5|29867.6|29847.6|29869.5|29849.5|29867.1|29847.1|12
1658393400000|2022-07-21 08:50:00|29868.1|29848.1|29869.5|29849.5|29870.3|29850.3|29868.1|29848.1|11
1658393700000|2022-07-21 08:55:00|29869.8|29849.8|29863.1|29843.1|29876.6|29851.6|29862.8|29834.9|36
1658394000000|2022-07-21 09:00:00|29862.6|29842.6|29862.6|29842.6|29864|29844|29862.6|29842.6|20
1658394300000|2022-07-21 09:05:00|29863.1|29843.1|29863.3|29843.3|29863.5|29843.5|29862.6|29842.6|8
1658394600000|2022-07-21 09:10:00|29863.5|29843.5|29877.5|29842.5|29882.6|29848.2|29863.5|29842.5|23
1658394900000|2022-07-21 09:15:00|29878|29843|29886|29851|29886.3|29858.1|29877.5|29842.5|20
1658395200000|2022-07-21 09:20:00|29875|29855|29900|29865|29900.5|29869.2|29875|29850.2|68
1658395500000|2022-07-21 09:25:00|29899.5|29864.5|29899|29864|29901|29866|29898.6|29863.6|32
1658395800000|2022-07-21 09:30:00|29901|29866|29906|29871|29909|29874|29899|29864|19
1658396100000|2022-07-21 09:35:00|29909|29874|29907.5|29872.5|29909|29874|29906|29871|13
1658396400000|2022-07-21 09:40:00|29914.6|29879.6|29907|29872|29914.6|29879.6|29907|29872|14
1658396700000|2022-07-21 09:45:00|29906.6|29871.6|29907.1|29872.1|29907.1|29872.1|29898.5|29863.5|13
1658397000000|2022-07-21 09:50:00|29906.1|29871.1|29896.6|29876.6|29907.5|29876.6|29896.6|29867.5|131
1658397300000|2022-07-21 09:55:00|29895.6|29875.6|29892|29872|29904.5|29875.6|29888|29860.1|124
1658397600000|2022-07-21 10:00:00|29892.1|29872.1|29893.1|29858.1|29896.4|29872.1|29885|29857.5|132
1658397900000|2022-07-21 10:05:00|29885|29865|29891.3|29856.3|29896.1|29872|29885|29855.8|47
1658398200000|2022-07-21 10:10:00|29891.9|29856.9|29877|29842|29893.3|29858.3|29876.6|29841.6|58
1658398500000|2022-07-21 10:15:00|29876.5|29841.5|29876.5|29841.5|29876.5|29841.5|29874.9|29839.9|10
1658398800000|2022-07-21 10:20:00|29875.5|29840.5|29880.1|29845.1|29880.5|29845.5|29875.5|29840.5|11
1658399100000|2022-07-21 10:25:00|29880.3|29845.3|29880.3|29845.3|29880.6|29845.6|29879.6|29844.6|34
1658399400000|2022-07-21 10:30:00|29880.8|29845.8|29882.4|29847.4|29882.4|29847.4|29880.1|29845.1|86
1658399700000|2022-07-21 10:35:00|29872.7|29852.7|29887|29852|29887.3|29857.9|29872.2|29846.9|52
1658400000000|2022-07-21 10:40:00|29884.6|29849.6|29887|29852|29887|29852|29884.6|29849.6|36
1658400300000|2022-07-21 10:45:00|29886.5|29851.5|29898.9|29863.9|29901.8|29866.8|29883.8|29851.5|57
1658400600000|2022-07-21 10:50:00|29899|29864|29890|29855|29899|29864|29887.3|29852.3|34
1658400900000|2022-07-21 10:55:00|29889.6|29854.6|29890|29855|29891|29856|29889|29854|9
1658401200000|2022-07-21 11:00:00|29891|29856|29891.6|29856.6|29892|29857|29889.6|29854.6|14
1658401500000|2022-07-21 11:05:00|29892|29857|29887.5|29867.5|29896.6|29867.5|29886.9|29857|44
1658401800000|2022-07-21 11:10:00|29886.9|29866.9|29895|29860|29895.5|29867.5|29885.9|29860|137
1658402100000|2022-07-21 11:15:00|29897|29862|29897|29862|29897|29862|29897|29862|1
1658402400000|2022-07-21 11:20:00|29900.5|29865.5|29901|29866|29901|29866|29900.5|29865.5|2
1658402700000|2022-07-21 11:25:00|29902|29867|29901.6|29866.6|29902|29867|29901.6|29866.6|2
1658403000000|2022-07-21 11:30:00|29908|29873|29917.5|29882.5|29947|29912|29908|29873|44
1658403300000|2022-07-21 11:35:00|29918|29883|29913|29878|29918|29883|29903|29868|11
1658403600000|2022-07-21 11:40:00|29913.3|29878.3|29913.3|29878.3|29914|29879|29911.6|29876.6|28
1658403900000|2022-07-21 11:45:00|29912|29877|29913.3|29878.3|29914|29879|29911.6|29876.6|10
1658404200000|2022-07-21 11:50:00|29913|29878|29901|29866|29915.6|29883.6|29895.1|29866|28
1658404500000|2022-07-21 11:55:00|29901.5|29866.5|29901.5|29866.5|29901.5|29866.5|29901.5|29866.5|1
1658404800000|2022-07-21 12:00:00|29901.6|29866.6|29901.1|29866.1|29901.6|29866.6|29901.1|29866.1|2
1658405100000|2022-07-21 12:05:00|29901|29866|29898.9|29863.9|29901.2|29866.2|29897.5|29862.5|19
1658405400000|2022-07-21 12:10:00|29897.6|29862.6|29904.9|29862.9|29905.6|29864|29896.5|29861.5|16
1658405700000|2022-07-21 12:15:00|29898.6|29863.6|29883|29848|29898.6|29863.6|29882|29847|25
1658406000000|2022-07-21 12:20:00|29879.6|29844.6|29886|29851|29896|29861|29878.4|29843.4|27
1658406300000|2022-07-21 12:25:00|29881|29846|29918.2|29878|29920|29878|29881|29846|15
1658406600000|2022-07-21 12:30:00|29911.6|29877|29886.6|29851.6|29911.6|29879|29886.6|29851.6|17
1658406900000|2022-07-21 12:35:00|29889|29854|29892|29857|29892|29857|29888.9|29853.9|14
1658407200000|2022-07-21 12:40:00|29889.6|29854.6|29882.6|29847.6|29890|29855|29881|29846|35
1658407500000|2022-07-21 12:45:00|29882.5|29847.5|29891|29856|29891|29856|29876|29841|39
1658407800000|2022-07-21 12:50:00|29892|29857|29891|29856|29892.6|29857.6|29884.6|29849.6|26
1658408100000|2022-07-21 12:55:00|29893|29858|29886|29851|29893|29858|29886|29851|9
1658408400000|2022-07-21 13:00:00|29886.6|29851.6|29884.6|29849.6|29888|29853|29883.6|29848.6|32
1658408700000|2022-07-21 13:05:00|29881.6|29846.6|29893|29858|29893.4|29858.4|29881.6|29846.6|42
1658409000000|2022-07-21 13:10:00|29892.9|29857.9|29899.9|29864.9|29900|29865|29892.5|29857.5|32
1658409300000|2022-07-21 13:15:00|29904.8|29869.8|29892.5|29857.5|29906|29871|29890|29855|25
1658409600000|2022-07-21 13:20:00|29893.1|29858.1|29907.6|29872.6|29907.6|29872.6|29891.6|29856.6|23
1658409900000|2022-07-21 13:25:00|29908|29873|29908|29873|29909.5|29874.5|29906.5|29871.5|27
1658410200000|2022-07-21 13:30:00|29906.5|29871.5|29906|29871|29906.5|29871.5|29905.5|29870.5|5
1658410500000|2022-07-21 13:35:00|29906.9|29871.9|29915.6|29880.6|29915.6|29880.6|29906.9|29871.9|14
1658410800000|2022-07-21 13:40:00|29915.5|29880.5|29907.6|29872.6|29916.6|29881.6|29900.9|29866.6|41
1658411100000|2022-07-21 13:45:00|29908|29873|29894|29859|29908|29878.9|29893.6|29858.6|13
1658411400000|2022-07-21 13:50:00|29898.8|29863.8|29895|29860|29898.8|29863.8|29892.1|29857.1|21
1658411700000|2022-07-21 13:55:00|29892.9|29857.9|29893|29858|29896.9|29861.9|29890.6|29855.6|57
1658412000000|2022-07-21 14:00:00|29892.5|29857.5|29891|29856|29893|29858|29891|29856|6
1658412300000|2022-07-21 14:05:00|29888.3|29853.3|29888.8|29853.8|29888.8|29853.8|29884.8|29849.8|21
1658412600000|2022-07-21 14:10:00|29888.5|29853.5|29902.8|29867.8|29903|29868|29888.5|29853.5|29
1658412900000|2022-07-21 14:15:00|29903.3|29868.3|29901.3|29866.3|29904.8|29869.8|29901.3|29866.3|24
1658413200000|2022-07-21 14:20:00|29902.3|29867.3|29903.6|29868.6|29908.6|29873.6|29902.3|29867.3|12
1658413500000|2022-07-21 14:25:00|29904.6|29869.6|29904.3|29869.3|29904.6|29869.6|29902.8|29867.8|5
1658413800000|2022-07-21 14:30:00|29905.1|29870.1|29904.3|29869.3|29906.9|29871.9|29903.8|29868.8|11
1658414100000|2022-07-21 14:35:00|29904.8|29869.8|29896.8|29861.8|29904.8|29869.8|29896.3|29861.3|32
1658414400000|2022-07-21 14:40:00|29893.3|29858.3|29891.6|29856.6|29896.8|29861.8|29890.8|29855.8|18
1658414700000|2022-07-21 14:45:00|29891.3|29856.3|29891.3|29856.3|29892.8|29857.8|29890.8|29855.8|12
1658415000000|2022-07-21 14:50:00|29892|29857|29896|29861|29896|29861|29892|29857|5
1658415300000|2022-07-21 14:55:00|29895.6|29860.6|29890.6|29855.6|29895.6|29860.6|29890.5|29855.5|30
1658415600000|2022-07-21 15:00:00|29889.1|29854.1|29879.6|29844.6|29889.1|29854.1|29879.6|29844.6|11
1658415900000|2022-07-21 15:05:00|29880.7|29845.7|29886.4|29851.4|29887.4|29852.4|29880.6|29845.6|19
1658416200000|2022-07-21 15:10:00|29889|29854|29894.6|29859.6|29896.7|29861.7|29889|29854|11
1658416500000|2022-07-21 15:15:00|29895.1|29860.1|29893.9|29858.9|29896.2|29861.2|29893.9|29858.9|13
1658416800000|2022-07-21 15:20:00|29894.5|29859.5|29898.9|29863.9|29910.9|29875.9|29893.5|29858.5|53
1658417100000|2022-07-21 15:25:00|29900.8|29865.8|29895.8|29860.8|29900.8|29865.8|29895.8|29860.8|3
1658417700000|2022-07-21 15:35:00|29897.5|29862.5|29896.4|29861.4|29897.5|29862.5|29896.4|29861.4|2
1658418000000|2022-07-21 15:40:00|29895.1|29860.1|29895.1|29860.1|29895.4|29860.4|29895.1|29860.1|3
1658418300000|2022-07-21 15:45:00|29896.4|29861.4|29895.1|29860.1|29896.4|29861.4|29895.1|29860.1|2
1658418600000|2022-07-21 15:50:00|29897.6|29862.6|29897.6|29862.6|29897.6|29862.6|29897.6|29862.6|1
1658418900000|2022-07-21 15:55:00|29898.2|29863.2|29897.6|29862.6|29898.2|29863.2|29897.6|29862.6|2
1658419200000|2022-07-21 16:00:00|29897.1|29862.1|29897.2|29862.2|29897.2|29862.2|29895.8|29860.8|4
1658419800000|2022-07-21 16:10:00|29896.1|29861.1|29894.6|29859.6|29896.6|29861.6|29894.6|29859.6|4
1658420100000|2022-07-21 16:15:00|29893|29858|29893|29858|29893|29858|29893|29858|1
1658420400000|2022-07-21 16:20:00|29893.5|29858.5|29892|29857|29893.5|29858.5|29892|29857|5
1658420700000|2022-07-21 16:25:00|29886.6|29851.6|29887.5|29852.5|29888.5|29853.5|29884.6|29849.6|4
1658421000000|2022-07-21 16:30:00|29886.5|29851.5|29879.5|29844.5|29886.5|29851.5|29879.5|29844.5|8
1658421600000|2022-07-21 16:40:00|29879.8|29844.8|29879.5|29844.5|29880.5|29845.5|29879.5|29844.5|8
1658421900000|2022-07-21 16:45:00|29880.5|29845.5|29879.5|29844.5|29880.5|29845.5|29879.5|29844.5|2
1658422200000|2022-07-21 16:50:00|29881|29846|29880.5|29845.5|29882.5|29847.5|29880.5|29845.5|6
1658422800000|2022-07-21 17:00:00|29883|29848|29880.5|29845.5|29883|29848|29880|29845|43
1658423100000|2022-07-21 17:05:00|29880|29845|29881|29846|29883.5|29848.5|29880|29845|69
1658423400000|2022-07-21 17:10:00|29880.5|29845.5|29881|29846|29883|29848|29880|29845|49
1658423700000|2022-07-21 17:15:00|29880.5|29845.5|29880.5|29845.5|29883|29848|29880.5|29845.5|13
1658424000000|2022-07-21 17:20:00|29882.5|29847.5|29880.5|29845.5|29882.5|29847.5|29880.5|29845.5|11
1658424300000|2022-07-21 17:25:00|29880.8|29845.8|29880.5|29845.5|29880.8|29845.8|29880.5|29845.5|20
1658424600000|2022-07-21 17:30:00|29882.5|29847.5|29884.5|29849.5|29884.5|29849.5|29880.5|29845.5|18
1658424900000|2022-07-21 17:35:00|29884.3|29849.3|29881.8|29846.8|29884.3|29849.3|29881.8|29846.8|2
1658425200000|2022-07-21 17:40:00|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|29881.5|29846.5|1
1658425500000|2022-07-21 17:45:00|29882.6|29847.6|29883.7|29848.7|29884.5|29849.5|29880.8|29845.8|38
1658425800000|2022-07-21 17:50:00|29882.6|29847.6|29877.5|29842.5|29882.6|29847.6|29875|29840|52
1658426100000|2022-07-21 17:55:00|29878|29843|29877.5|29842.5|29880|29845|29875|29840|53
1658426400000|2022-07-21 18:00:00|29879|29844|29876|29841|29879|29844|29876|29841|18
1658426700000|2022-07-21 18:05:00|29876.5|29841.5|29876|29841|29876.5|29841.5|29876|29841|2
1658427000000|2022-07-21 18:10:00|29876.5|29841.5|29878.5|29843.5|29878.5|29843.5|29876|29841|6
1658427600000|2022-07-21 18:20:00|29876.5|29841.5|29878.5|29843.5|29878.5|29843.5|29876.5|29841.5|2
1658427900000|2022-07-21 18:25:00|29876|29841|29877|29842|29877|29842|29876|29841|2
1658449800000|2022-07-22 00:30:00|29854|29812|29858.2|29816.2|29858.2|29816.2|29849|29807|11
1658450100000|2022-07-22 00:35:00|29865|29823|29858.4|29816.4|29877.5|29835.5|29854|29812|10
1658450700000|2022-07-22 00:45:00|29861|29819|29864|29822|29864|29822|29861|29819|6
1658451300000|2022-07-22 00:55:00|29868.6|29826.6|29873.3|29838.3|29876.6|29838.3|29868.6|29826.6|8
1658451600000|2022-07-22 01:00:00|29874.5|29839.5|29873.3|29838.3|29876.5|29841.5|29872.1|29837.1|15
1658451900000|2022-07-22 01:05:00|29873.8|29838.8|29881.3|29846.3|29886|29851|29873.5|29838.5|18
1658452200000|2022-07-22 01:10:00|29881.2|29846.2|29882.4|29847.4|29882.4|29847.4|29881.2|29846.2|6
1658452500000|2022-07-22 01:15:00|29881.4|29846.4|29880.5|29845.5|29881.4|29846.4|29875.6|29840.6|46
1658452800000|2022-07-22 01:20:00|29879.5|29844.5|29891|29856|29891.5|29856.5|29878.5|29843.5|29
1658453100000|2022-07-22 01:25:00|29890.5|29855.5|29881.5|29846.5|29890.5|29861.8|29881.5|29846.5|8
1658453400000|2022-07-22 01:30:00|29880.5|29845.5|29868.5|29848.5|29880.5|29848.5|29867|29841.5|21
1658453700000|2022-07-22 01:35:00|29867|29847|29874|29839|29877.3|29853.8|29866|29838|65
1658454000000|2022-07-22 01:40:00|29866.4|29846.4|29871|29836|29872|29847.4|29860|29831|60
1658454300000|2022-07-22 01:45:00|29871.5|29836.5|29858.3|29838.3|29872|29844.4|29852.3|29825.5|78
1658454600000|2022-07-22 01:50:00|29858.4|29838.4|29857.9|29837.9|29862|29838.4|29852.2|29824.4|40
1658454900000|2022-07-22 01:55:00|29858.4|29838.4|29857|29822|29858.5|29838.5|29847.9|29821.5|35
1658455200000|2022-07-22 02:00:00|29856.5|29821.5|29862|29827|29863.5|29828.5|29852|29817|56
1658455500000|2022-07-22 02:05:00|29861.5|29826.5|29853.6|29833.6|29862|29833.8|29850.1|29823.5|31
1658455800000|2022-07-22 02:10:00|29854.1|29834.1|29864.5|29844.5|29865.5|29845.5|29853.1|29833.1|51
1658456100000|2022-07-22 02:15:00|29864.4|29844.4|29864.5|29844.5|29872|29845.1|29855.6|29829|33
1658456400000|2022-07-22 02:20:00|29860.1|29840.1|29859.4|29839.4|29860.5|29840.5|29858.4|29838.4|14
1658456700000|2022-07-22 02:25:00|29859|29839|29862|29827|29863.5|29839|29855|29827|30
1658457000000|2022-07-22 02:30:00|29861.5|29826.5|29853.1|29833.1|29861.5|29836.3|29851.6|29826.5|25
1658457300000|2022-07-22 02:35:00|29853.6|29833.6|29853.4|29833.4|29859.4|29839.4|29853|29833|58
1658457600000|2022-07-22 02:40:00|29853.9|29833.9|29853.1|29833.1|29853.9|29833.9|29853.1|29833.1|3
1658457900000|2022-07-22 02:45:00|29855.7|29835.7|29863.5|29828.5|29864|29836.6|29852.6|29826|31
1658458200000|2022-07-22 02:50:00|29855|29835|29857.6|29837.6|29863.8|29838|29853.1|29828.5|27
1658458500000|2022-07-22 02:55:00|29858.3|29838.3|29865.5|29830.5|29866|29838.8|29857.5|29830.5|9
1658458800000|2022-07-22 03:00:00|29865|29830|29853.5|29833.5|29865|29833.5|29853.4|29825|24
1658459100000|2022-07-22 03:05:00|29852.6|29832.6|29863|29828|29863|29838|29852.6|29828|15
1658459400000|2022-07-22 03:10:00|29863.5|29828.5|29858.7|29838.7|29864|29839.1|29853.6|29828.5|20
1658459700000|2022-07-22 03:15:00|29858.4|29838.4|29858.7|29838.7|29858.7|29838.7|29857.9|29837.9|6
1658460000000|2022-07-22 03:20:00|29858.4|29838.4|29863.6|29843.6|29863.7|29843.7|29858.4|29838.4|47
1658460300000|2022-07-22 03:25:00|29863.7|29843.7|29863.8|29843.8|29863.8|29843.8|29863.7|29843.7|2
1658460600000|2022-07-22 03:30:00|29863.5|29843.5|29863.4|29843.4|29863.9|29843.9|29863.2|29843.2|12
1658460900000|2022-07-22 03:35:00|29863.5|29843.5|29863.5|29843.5|29864.2|29844.2|29863.5|29843.5|6
1658461200000|2022-07-22 03:40:00|29863.3|29843.3|29862.6|29842.6|29863.3|29843.3|29862.5|29842.5|7
1658461500000|2022-07-22 03:45:00|29863.9|29843.9|29857.5|29837.5|29865.1|29845.1|29856.9|29836.9|29
1658461800000|2022-07-22 03:50:00|29857.6|29837.6|29857.9|29837.9|29858.4|29838.4|29855.8|29835.8|15
1658462100000|2022-07-22 03:55:00|29858|29838|29858.7|29838.7|29858.7|29838.7|29857.9|29837.9|4
1658462400000|2022-07-22 04:00:00|29858.8|29838.8|29858.5|29838.5|29858.8|29838.8|29858.5|29838.5|2
1658462700000|2022-07-22 04:05:00|29858|29838|29857|29837|29858|29838|29857|29837|4
1658463000000|2022-07-22 04:10:00|29857.3|29837.3|29855|29835|29857.3|29837.3|29855|29835|17
1658463300000|2022-07-22 04:15:00|29854.4|29834.4|29853|29833|29854.4|29834.4|29852|29832|11
1658463600000|2022-07-22 04:20:00|29860|29825|29860|29825|29860|29832|29851.5|29823.5|17
1658463900000|2022-07-22 04:25:00|29859.5|29824.5|29855|29820|29859.5|29824.5|29852|29817|18
1658464200000|2022-07-22 04:30:00|29854.5|29819.5|29857|29822|29857.5|29822.5|29854.5|29819.5|16
1658464500000|2022-07-22 04:35:00|29857.5|29822.5|29857|29822|29858.5|29831.2|29850.4|29822|45
1658464800000|2022-07-22 04:40:00|29856.7|29821.7|29852.3|29832.3|29859.8|29833.2|29848.6|29821.7|66
1658465100000|2022-07-22 04:45:00|29852.8|29832.8|29862|29827|29862|29834.3|29852.3|29824.5|8
1658465700000|2022-07-22 04:55:00|29864.5|29829.5|29857.5|29837.5|29864.5|29837.5|29857.5|29829.5|2
1658466000000|2022-07-22 05:00:00|29857.3|29837.3|29856.3|29836.3|29864.5|29837.5|29855|29826.5|22
1658466300000|2022-07-22 05:05:00|29856.4|29836.4|29856.5|29836.5|29863|29836.8|29855.4|29828|22
1658466600000|2022-07-22 05:10:00|29862|29827|29862|29827|29864.5|29836.8|29856|29826.5|22
1658466900000|2022-07-22 05:15:00|29862.5|29827.5|29857|29837|29864.8|29837.5|29856|29827.5|20
1658467200000|2022-07-22 05:20:00|29856.5|29836.5|29852|29832|29857|29837|29852|29832|6
1658467500000|2022-07-22 05:25:00|29851.9|29831.9|29863|29828|29863|29835|29851.9|29828|7
1658467800000|2022-07-22 05:30:00|29864.5|29829.5|29867|29832|29867|29844|29857.3|29829.5|32
1658468100000|2022-07-22 05:35:00|29867.5|29832.5|29863|29828|29867.5|29838.5|29855|29827.5|21
1658468400000|2022-07-22 05:40:00|29849.9|29829.9|29863|29828|29863|29834.5|29843.3|29815|38
1658468700000|2022-07-22 05:45:00|29860.5|29825.5|29857.5|29822.5|29860.5|29832.5|29851.9|29822.3|11
1658469000000|2022-07-22 05:50:00|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|29849.5|29829.5|1
1658469300000|2022-07-22 05:55:00|29857.5|29822.5|29860.5|29825.5|29861|29832.5|29852.5|29822.5|8
1658469600000|2022-07-22 06:00:00|29860|29825|29855.8|29835.8|29861.5|29841.5|29852.4|29825|113
1658469900000|2022-07-22 06:05:00|29855.3|29835.3|29859|29839|29859.5|29839.5|29853.8|29833.8|59
1658470200000|2022-07-22 06:10:00|29858.4|29838.4|29857|29837|29861.5|29841.5|29856.5|29836.5|39
1658470500000|2022-07-22 06:15:00|29856.9|29836.9|29847.5|29827.5|29856.9|29836.9|29847.5|29827.5|10
1658470800000|2022-07-22 06:20:00|29847|29827|29846.5|29826.5|29856|29829.5|29846.5|29818.7|21
1658471100000|2022-07-22 06:25:00|29846.1|29826.1|29846.4|29826.4|29846.6|29826.6|29845.1|29825.1|13
1658471400000|2022-07-22 06:30:00|29845.9|29825.9|29846.5|29826.5|29850|29826.5|29841.5|29815|14
1658471700000|2022-07-22 06:35:00|29847|29827|29851.5|29831.5|29851.5|29831.5|29846.6|29826.6|11
1658472000000|2022-07-22 06:40:00|29851.1|29831.1|29852|29832|29852|29832|29851.1|29831.1|5
1658472300000|2022-07-22 06:45:00|29852.4|29832.4|29852.1|29817.1|29852.4|29832.4|29844.6|29817.1|28
1658472600000|2022-07-22 06:50:00|29851.7|29816.7|29848.4|29828.4|29852.1|29828.5|29843|29816.7|22
1658472900000|2022-07-22 06:55:00|29847.9|29827.9|29847.2|29827.2|29848.4|29828.4|29847.2|29827.2|7
1658473200000|2022-07-22 07:00:00|29846.7|29826.7|29846.3|29826.3|29853.3|29827.7|29842.2|29817|52
1658473500000|2022-07-22 07:05:00|29845|29825|29859.4|29824.4|29859.5|29832.4|29845|29817|21
1658473800000|2022-07-22 07:10:00|29859.3|29824.3|29853.7|29833.7|29859.8|29833.7|29852.5|29824.3|11
1658474100000|2022-07-22 07:15:00|29853.6|29833.6|29852.6|29832.6|29853.8|29833.8|29848.4|29828.4|48
1658474400000|2022-07-22 07:20:00|29852.9|29832.9|29851.6|29831.6|29862.5|29837.6|29851.6|29825.8|42
1658474700000|2022-07-22 07:25:00|29852.3|29832.3|29852.7|29832.7|29853.7|29833.7|29852.3|29832.3|13
1658475000000|2022-07-22 07:30:00|29853.2|29833.2|29867.5|29847.5|29873|29847.5|29852.7|29826|78
1658475300000|2022-07-22 07:35:00|29867.8|29847.8|29868.4|29848.4|29870.6|29850.6|29866.6|29846.6|27
1658475600000|2022-07-22 07:40:00|29868|29848|29858.5|29838.5|29869|29848|29856.5|29830|32
1658475900000|2022-07-22 07:45:00|29858.4|29838.4|29847.5|29827.5|29864|29838.4|29845|29825|32
1658476200000|2022-07-22 07:50:00|29848|29828|29857.5|29822.5|29858|29831|29847.7|29822.5|18
1658476500000|2022-07-22 07:55:00|29857|29822|29857.4|29822.4|29857.4|29828.2|29848.2|29821.5|11
1658476800000|2022-07-22 08:00:00|29857.7|29822.7|29853.5|29833.5|29859.8|29833.5|29848.5|29821.7|16
1658477400000|2022-07-22 08:10:00|29853.4|29833.4|29853.2|29833.2|29853.5|29833.5|29853|29833|14
1658477700000|2022-07-22 08:15:00|29853|29833|29848.5|29828.5|29853.4|29833.4|29848|29828|16
1658478000000|2022-07-22 08:20:00|29848.6|29828.6|29848|29828|29848.8|29828.8|29847.6|29827.6|12
1658478300000|2022-07-22 08:25:00|29847.8|29827.8|29848|29828|29849.5|29829.5|29847.6|29827.6|13
1658478600000|2022-07-22 08:30:00|29847.5|29827.5|29847.5|29827.5|29848|29828|29847.1|29827.1|39
1658479200000|2022-07-22 08:40:00|29848.5|29828.5|29855|29835|29855|29835|29848.5|29828.5|5
1658479500000|2022-07-22 08:45:00|29856|29836|29854.2|29834.2|29864.9|29838|29854.2|29826.9|30
1658479800000|2022-07-22 08:50:00|29855.5|29835.5|29857.5|29837.5|29865.1|29837.5|29855.5|29829.5|18
1658480100000|2022-07-22 08:55:00|29857.4|29837.4|29862.8|29827.8|29863|29837.4|29857.4|29825|8
1658480400000|2022-07-22 09:00:00|29861|29826|29857.5|29822.5|29861.6|29826.6|29857.5|29822.5|9
1658480700000|2022-07-22 09:05:00|29858|29823|29859.7|29824.7|29860.5|29831.6|29851.6|29822.5|19
1658481000000|2022-07-22 09:10:00|29851.2|29831.2|29852.2|29832.2|29860|29832.3|29850|29824.5|16
1658481300000|2022-07-22 09:15:00|29852.5|29832.5|29852.2|29832.2|29852.5|29832.5|29852.2|29832.2|2
1658481600000|2022-07-22 09:20:00|29852|29832|29852.2|29832.2|29852.2|29832.2|29852|29832|11
1658481900000|2022-07-22 09:25:00|29852|29832|29852.2|29832.2|29852.2|29832.2|29851.7|29831.7|6
1658482200000|2022-07-22 09:30:00|29854|29834|29862.6|29827.6|29862.6|29837.5|29852.5|29827.6|15
1658482500000|2022-07-22 09:35:00|29861.6|29826.6|29862.6|29827.6|29862.8|29827.8|29860.6|29825.6|11
1658482800000|2022-07-22 09:40:00|29861.2|29826.2|29857.6|29822.6|29861.2|29826.2|29857.6|29822.6|2
1658483100000|2022-07-22 09:45:00|29860|29825|29852.2|29832.2|29860|29832.5|29852|29824.7|13
1658483400000|2022-07-22 09:50:00|29852.5|29832.5|29870|29835|29870|29835|29852.5|29827.5|14
1658483700000|2022-07-22 09:55:00|29869.9|29834.9|29860|29825|29869.9|29834.9|29859.5|29824.5|32
1658484000000|2022-07-22 10:00:00|29859.5|29824.5|29859.6|29824.6|29861.6|29826.6|29859|29824|50
1658484300000|2022-07-22 10:05:00|29859.4|29824.4|29870|29835|29870|29835|29859.4|29824.4|34
1658484600000|2022-07-22 10:10:00|29869.7|29834.7|29869.7|29834.7|29869.7|29834.7|29869.7|29834.7|1
1658485200000|2022-07-22 10:20:00|29862.6|29842.6|29862.2|29842.2|29862.6|29842.6|29862.2|29842.2|12
1658485500000|2022-07-22 10:25:00|29862.6|29842.6|29862.2|29842.2|29862.6|29842.6|29862.2|29842.2|5
1658486100000|2022-07-22 10:35:00|29859.5|29839.5|29862.2|29842.2|29862.5|29842.5|29859.5|29839.5|6
1658486400000|2022-07-22 10:40:00|29862.5|29842.5|29862.8|29842.8|29863.1|29843.1|29862.5|29842.5|10
1658486700000|2022-07-22 10:45:00|29862.5|29842.5|29862.2|29842.2|29862.5|29842.5|29862.2|29842.2|4
1658487000000|2022-07-22 10:50:00|29861.1|29841.1|29862|29842|29862.2|29842.2|29859.4|29839.4|13
1658487600000|2022-07-22 11:00:00|29862.2|29842.2|29858.6|29823.6|29864.1|29844.1|29858.5|29823.5|31
1658487900000|2022-07-22 11:05:00|29859|29824|29860.6|29825.6|29861.1|29826.1|29855.6|29820.6|41
1658488200000|2022-07-22 11:10:00|29858|29823|29860|29825|29861.6|29826.6|29858|29823|14
1658488500000|2022-07-22 11:15:00|29851.9|29816.9|29851|29816|29852.8|29817.8|29851|29816|7
1658488800000|2022-07-22 11:20:00|29851.1|29816.1|29848|29813|29851.6|29819.3|29839.3|29806.6|28
1658489100000|2022-07-22 11:25:00|29847.6|29812.6|29840|29805|29858.6|29823.6|29840|29805|34
1658489400000|2022-07-22 11:30:00|29841.3|29806.3|29841|29806|29842.5|29807.5|29839.6|29804.6|11
1658489700000|2022-07-22 11:35:00|29839.6|29804.6|29832.6|29797.6|29842.2|29807.5|29827.5|29797.6|8
1658490000000|2022-07-22 11:40:00|29834.4|29799.4|29831.2|29796.2|29835|29800|29829.6|29794.6|20
1658490300000|2022-07-22 11:45:00|29836.6|29801.6|29834.4|29799.4|29840|29805|29834.2|29799.2|22
1658490600000|2022-07-22 11:50:00|29832.2|29797.2|29830.6|29795.6|29832.2|29802.1|29821.4|29793.2|12
1658490900000|2022-07-22 11:55:00|29830|29795|29826.6|29791.6|29830|29795|29825.5|29790.5|15
1658491200000|2022-07-22 12:00:00|29826|29791|29828|29793|29828.6|29793.6|29825.5|29790.5|10
1658491500000|2022-07-22 12:05:00|29827.3|29792.3|29825|29790|29827.3|29792.3|29824.5|29789.5|12
1658491800000|2022-07-22 12:10:00|29825.5|29790.5|29825.8|29790.8|29826.5|29795.8|29815.8|29790|18
1658492100000|2022-07-22 12:15:00|29825.3|29790.3|29826.1|29791.1|29826.3|29791.3|29825.3|29790.3|10
1658492400000|2022-07-22 12:20:00|29826.6|29791.6|29821.6|29786.6|29826.6|29791.6|29821.6|29786.6|4
1658492700000|2022-07-22 12:25:00|29822.1|29787.1|29823|29788|29823|29792.6|29812.1|29785.5|15
1658493000000|2022-07-22 12:30:00|29824|29789|29820.1|29785.1|29825.5|29790.5|29819.6|29784.6|28
1658493300000|2022-07-22 12:35:00|29819.9|29784.9|29829.6|29794.6|29829.6|29802.5|29812.8|29784.8|17
1658493600000|2022-07-22 12:40:00|29821.3|29801.3|29830.6|29795.6|29831.6|29803.1|29820.4|29792.6|18
1658493900000|2022-07-22 12:45:00|29824.7|29804.7|29827.6|29792.6|29835.6|29805.1|29823.1|29792.6|23
1658494200000|2022-07-22 12:50:00|29827.2|29792.2|29828.6|29793.6|29828.6|29800.5|29819.4|29792|23
1658494500000|2022-07-22 12:55:00|29827|29792|29825|29790|29828.6|29793.6|29825|29790|16
1658494800000|2022-07-22 13:00:00|29826.6|29791.6|29826.6|29791.6|29826.6|29791.6|29824.6|29789.6|18
1658495100000|2022-07-22 13:05:00|29826|29791|29818.5|29798.5|29826|29798.5|29817|29791|5
1658495400000|2022-07-22 13:10:00|29818.3|29798.3|29825.3|29790.3|29825.8|29798.3|29818.3|29790.3|10
1658495700000|2022-07-22 13:15:00|29825.8|29790.8|29825.3|29790.3|29826|29798.5|29816.5|29790.3|20
1658496000000|2022-07-22 13:20:00|29825.8|29790.8|29825.8|29790.8|29825.8|29798.3|29816.6|29790.3|19
1658496300000|2022-07-22 13:25:00|29825.3|29790.3|29821.4|29786.4|29825.3|29790.3|29820.6|29785.6|8
1658496600000|2022-07-22 13:30:00|29826.4|29791.4|29826|29791|29828.4|29795.8|29815.5|29786.5|36
1658496900000|2022-07-22 13:35:00|29826.6|29791.6|29825.6|29790.6|29827|29792|29824|29789|23
1658497200000|2022-07-22 13:40:00|29821.6|29786.6|29823.5|29788.5|29824|29789|29821|29786|8
1658497500000|2022-07-22 13:45:00|29823|29788|29821|29786|29823|29788|29804|29769|53
1658497800000|2022-07-22 13:50:00|29821.1|29786.1|29809.1|29774.1|29821.1|29786.1|29794.4|29774.1|55
1658498100000|2022-07-22 13:55:00|29808.6|29773.6|29816.4|29781.4|29816.4|29781.4|29808.6|29773.6|32
1658498400000|2022-07-22 14:00:00|29816.3|29781.3|29813.8|29778.8|29816.9|29781.9|29805|29770|31
1658498700000|2022-07-22 14:05:00|29813.5|29778.5|29815.2|29780.2|29815.2|29780.2|29813|29778|14
1658499000000|2022-07-22 14:10:00|29815.7|29780.7|29811.7|29776.7|29816.5|29781.5|29811.7|29776.7|22
1658499300000|2022-07-22 14:15:00|29812.2|29777.2|29815.4|29780.4|29818|29783|29811.7|29776.7|35
1658499600000|2022-07-22 14:20:00|29814.9|29779.9|29810.9|29775.9|29816.4|29783.8|29803.3|29775.4|19
1658499900000|2022-07-22 14:25:00|29810.8|29775.8|29835|29800|29837.6|29802.6|29810.8|29775.8|42
1658500200000|2022-07-22 14:30:00|29834.5|29799.5|29831.7|29796.7|29835.9|29807.2|29826.7|29796.6|39
1658500500000|2022-07-22 14:35:00|29833.6|29798.6|29823|29788|29834.2|29803.7|29816.2|29786.7|12
1658500800000|2022-07-22 14:40:00|29823.5|29788.5|29823.5|29788.5|29824.2|29789.2|29821.7|29786.7|17
1658501100000|2022-07-22 14:45:00|29822.3|29787.3|29821.6|29786.6|29823.6|29788.6|29821.6|29786.6|43
1658501400000|2022-07-22 14:50:00|29823.6|29788.6|29818.3|29783.3|29823.6|29788.6|29813.8|29778.8|65
1658501700000|2022-07-22 14:55:00|29818.6|29783.6|29818.3|29783.3|29818.6|29783.6|29816.8|29781.8|52
1658502000000|2022-07-22 15:00:00|29816.6|29781.6|29818|29783|29820.1|29785.1|29816.3|29781.3|41
1658502300000|2022-07-22 15:05:00|29820|29785|29818|29783|29822|29787|29817.9|29782.9|33
1658502600000|2022-07-22 15:10:00|29817|29782|29825.6|29790.6|29825.6|29790.6|29815.6|29780.6|27
1658502900000|2022-07-22 15:15:00|29824.6|29789.6|29830.6|29795.6|29831|29796|29824.6|29789.6|10
1658503200000|2022-07-22 15:20:00|29831|29796|29828.6|29793.6|29831|29796|29826|29791|9
1658503500000|2022-07-22 15:25:00|29829.6|29794.6|29830|29795|29830.6|29795.6|29829|29794|11
1658503800000|2022-07-22 15:30:00|29830.6|29795.6|29830.6|29795.6|29831.6|29796.6|29830|29795|5
1658504100000|2022-07-22 15:35:00|29830|29795|29830.6|29795.6|29830.6|29795.6|29828|29793|12
1658504400000|2022-07-22 15:40:00|29831.2|29796.2|29831.2|29796.2|29831.2|29796.2|29831.2|29796.2|1
1658504700000|2022-07-22 15:45:00|29831.6|29796.6|29832.2|29797.2|29832.2|29797.2|29831.6|29796.6|2
1658505300000|2022-07-22 15:55:00|29832.8|29797.8|29834.2|29799.2|29834.2|29799.2|29832.8|29797.8|3
1658505900000|2022-07-22 16:05:00|29836.1|29801.1|29833.6|29798.6|29836.1|29801.1|29832|29797|7
1658506200000|2022-07-22 16:10:00|29832|29797|29832.5|29797.5|29833|29798|29832|29797|3
1658507400000|2022-07-22 16:30:00|29832|29797|29831.5|29796.5|29832|29797|29831.5|29796.5|2
1658507700000|2022-07-22 16:35:00|29825.5|29790.5|29825.5|29790.5|29825.5|29790.5|29824.5|29789.5|5
1658508000000|2022-07-22 16:40:00|29826.2|29791.2|29826.2|29791.2|29827.2|29792.2|29826.2|29791.2|3
1658508300000|2022-07-22 16:45:00|29826.7|29791.7|29826.2|29791.2|29826.7|29791.7|29826.2|29791.2|6
1658508600000|2022-07-22 16:50:00|29825.7|29790.7|29826.2|29791.2|29826.2|29791.2|29816.2|29781.2|16
1658508900000|2022-07-22 16:55:00|29825.7|29790.7|29824.2|29789.2|29825.7|29790.7|29824.2|29789.2|2
1658509200000|2022-07-22 17:00:00|29823.7|29788.7|29823.9|29788.9|29824|29789|29823.3|29788.3|8
1658509500000|2022-07-22 17:05:00|29824.4|29789.4|29817.2|29782.2|29828.8|29793.8|29815.7|29780.7|19
1658509800000|2022-07-22 17:10:00|29816.2|29781.2|29816.1|29781.1|29816.2|29781.2|29816.1|29781.1|2
1658510400000|2022-07-22 17:20:00|29816.2|29781.2|29833|29798|29833|29798|29816|29781|23
1658510700000|2022-07-22 17:25:00|29833.5|29798.5|29840.6|29805.6|29841.2|29806.2|29833|29798|21
1658511000000|2022-07-22 17:30:00|29847.7|29812.7|29831.2|29796.2|29847.7|29812.7|29830.7|29795.7|5
1658511300000|2022-07-22 17:35:00|29831.7|29796.7|29831.2|29796.2|29831.7|29796.7|29831.2|29796.2|6
1658511600000|2022-07-22 17:40:00|29832.2|29797.2|29831.2|29796.2|29832.2|29797.2|29831.2|29796.2|6
1658511900000|2022-07-22 17:45:00|29832.2|29797.2|29833|29798|29833|29798|29831.2|29796.2|5
1658512200000|2022-07-22 17:50:00|29834|29799|29832|29797|29834|29799|29832|29797|6
1658512500000|2022-07-22 17:55:00|29833|29798|29833|29798|29833|29798|29833|29798|1
1658512800000|2022-07-22 18:00:00|29833.1|29798.1|29832.5|29797.5|29833.8|29798.8|29832.5|29797.5|4
1658513100000|2022-07-22 18:05:00|29833.7|29798.7|29833.7|29798.7|29833.7|29798.7|29833.7|29798.7|1
1658513400000|2022-07-22 18:10:00|29833.2|29798.2|29838.7|29803.7|29838.7|29803.7|29831.7|29796.7|11
1658513700000|2022-07-22 18:15:00|29840.2|29805.2|29841.7|29806.7|29842.7|29807.7|29840.2|29805.2|6
1658514300000|2022-07-22 18:25:00|29843.2|29808.2|29841|29806|29843.2|29808.2|29841|29806|3
1658514600000|2022-07-22 18:30:00|29841.5|29806.5|29841|29806|29841.5|29806.5|29841|29806|4
1658514900000|2022-07-22 18:35:00|29841.5|29806.5|29840.5|29805.5|29841.5|29806.5|29840.5|29805.5|5
1658516100000|2022-07-22 18:55:00|29841|29806|29840.5|29805.5|29841|29806|29839|29804|5
1658516400000|2022-07-22 19:00:00|29841.5|29806.5|29841.5|29806.5|29842.4|29807.4|29838.9|29803.9|31
1658516700000|2022-07-22 19:05:00|29840|29805|29841.5|29806.5|29842.4|29807.4|29840|29805|9
1658517300000|2022-07-22 19:15:00|29841.9|29806.9|29848.2|29813.2|29850.8|29815.8|29841.9|29806.9|6
1658517600000|2022-07-22 19:20:00|29851.3|29816.3|29849.8|29814.8|29852.8|29817.8|29849.2|29814.2|7
1658517900000|2022-07-22 19:25:00|29846.9|29811.9|29844|29809|29849.8|29814.8|29844|29809|11
1658518200000|2022-07-22 19:30:00|29841.9|29806.9|29846.5|29811.5|29848.3|29813.3|29841.9|29806.9|8
1658519400000|2022-07-22 19:50:00|29847.6|29812.6|29848|29813|29857.8|29822.8|29847.6|29812.6|7
1658519700000|2022-07-22 19:55:00|29849.1|29814.1|29846.5|29811.5|29849.1|29814.1|29846.5|29811.5|2
1658709000000|2022-07-25 00:30:00|29840.4|29798.4|29840.4|29798.4|29840.4|29798.4|29840.4|29798.4|1
1658709300000|2022-07-25 00:35:00|29844|29802|29841|29799|29855.5|29813.5|29841|29799|7
1658709900000|2022-07-25 00:45:00|29837|29795|29835|29793|29837|29795|29835|29793|2
1658710200000|2022-07-25 00:50:00|29834.1|29792.1|29841|29799|29841|29799|29834.1|29792.1|3
1658710500000|2022-07-25 00:55:00|29840.5|29799.5|29840.5|29799.5|29840.5|29799.5|29840.5|29799.5|1
1658710800000|2022-07-25 01:00:00|29836.5|29801.6|29841|29806|29843.5|29808.5|29833.5|29800.5|23
1658711100000|2022-07-25 01:05:00|29841.5|29806.5|29853|29818|29864.7|29829.7|29841.5|29806.5|47
1658711400000|2022-07-25 01:10:00|29852|29817|29860.4|29825.4|29868|29833|29852|29817|30
1658711700000|2022-07-25 01:15:00|29860|29825|29850|29815|29862|29827|29850|29815|31
1658712000000|2022-07-25 01:20:00|29850.5|29815.5|29828.5|29793.5|29850.5|29816.3|29827.3|29792.3|39
1658712300000|2022-07-25 01:25:00|29829|29794|29826.5|29791.5|29839.5|29804.5|29823.5|29788.5|23
1658712600000|2022-07-25 01:30:00|29829.5|29794.5|29825|29790|29831.5|29803.5|29819.5|29790|28
1658712900000|2022-07-25 01:35:00|29825.5|29790.5|29801.5|29766.5|29826.5|29797|29795|29766|63
1658713200000|2022-07-25 01:40:00|29800|29765|29805|29785|29809.5|29786.8|29798|29763|39
1658713500000|2022-07-25 01:45:00|29804.5|29784.5|29806.4|29786.4|29812.4|29792.4|29804.5|29784.5|45
1658713800000|2022-07-25 01:50:00|29806.9|29786.9|29826.5|29791.5|29831.5|29803.5|29806.9|29786.9|41
1658714100000|2022-07-25 01:55:00|29818.4|29798.4|29829|29809|29844|29818.7|29814.8|29794.5|106
1658714400000|2022-07-25 02:00:00|29828.7|29808.7|29836.7|29801.7|29837|29808.8|29828.3|29801.2|20
1658714700000|2022-07-25 02:05:00|29836.4|29801.4|29837.2|29817.2|29837.2|29817.2|29828.4|29801.4|13
1658715000000|2022-07-25 02:10:00|29837|29817|29836.5|29801.5|29837|29817|29827.2|29801.5|28
1658715300000|2022-07-25 02:15:00|29836.3|29801.3|29826.5|29806.5|29837|29809|29822|29795.5|39
1658715600000|2022-07-25 02:20:00|29826.6|29806.6|29836|29801|29836|29812|29826.6|29800|21
1658715900000|2022-07-25 02:25:00|29836.5|29801.5|29832.4|29812.4|29839.3|29812.5|29831.3|29801|18
1658716200000|2022-07-25 02:30:00|29832.5|29812.5|29842|29807|29842|29814|29832.4|29807|8
1658716500000|2022-07-25 02:35:00|29842.5|29807.5|29839.5|29804.5|29842.5|29807.5|29839.5|29804.5|10
1658716800000|2022-07-25 02:40:00|29839|29804|29832|29812|29839.5|29812.5|29831.5|29804|10
1658717100000|2022-07-25 02:45:00|29831.6|29811.6|29832.1|29812.1|29832.1|29812.1|29831.6|29811.6|7
1658717400000|2022-07-25 02:50:00|29832|29812|29832|29812|29832|29812|29831.6|29811.6|3
1658718000000|2022-07-25 03:00:00|29831.5|29811.5|29832|29812|29839.5|29816|29829.5|29802|25
1658718300000|2022-07-25 03:05:00|29832.2|29812.2|29832.4|29812.4|29832.4|29812.4|29831.7|29811.7|7
1658718600000|2022-07-25 03:10:00|29832|29812|29822|29802|29832|29812|29822|29802|16
1658718900000|2022-07-25 03:15:00|29821.6|29801.6|29825|29790|29825|29802.5|29818|29790|21
1658719200000|2022-07-25 03:20:00|29824.5|29789.5|29818.5|29798.5|29825.5|29799.4|29815.5|29786.5|21
1658719500000|2022-07-25 03:25:00|29825.5|29790.5|29820|29800|29825.5|29800.5|29816.9|29790.5|15
1658719800000|2022-07-25 03:30:00|29819.6|29799.6|29822.5|29802.5|29822.7|29802.7|29817.5|29797.5|23
1658720100000|2022-07-25 03:35:00|29823.5|29803.5|29822.5|29802.5|29825.5|29805.5|29822.5|29802.5|11
1658720400000|2022-07-25 03:40:00|29823|29803|29822.5|29802.5|29824.4|29804.4|29822.5|29802.5|7
1658720700000|2022-07-25 03:45:00|29822.4|29802.4|29822.4|29802.4|29822.4|29802.4|29822.4|29802.4|1
1658721000000|2022-07-25 03:50:00|29822.9|29802.9|29822.2|29802.2|29822.9|29802.9|29822.1|29802.1|5
1658721300000|2022-07-25 03:55:00|29822.5|29802.5|29822.5|29802.5|29822.5|29802.5|29822.2|29802.2|3
1658721900000|2022-07-25 04:05:00|29823|29803|29833|29798|29833|29807.8|29823|29797.5|30
1658722200000|2022-07-25 04:10:00|29832.5|29797.5|29832.5|29797.5|29833|29798|29832.5|29797.5|4
1658722800000|2022-07-25 04:20:00|29833|29798|29824.5|29804.5|29835|29807.5|29824.5|29798|10
1658723100000|2022-07-25 04:25:00|29825|29805|29832.5|29797.5|29832.5|29805|29825|29797|3
1658724000000|2022-07-25 04:40:00|29832|29797|29832|29797|29832.5|29797.5|29832|29797|3
1658724300000|2022-07-25 04:45:00|29832.5|29797.5|29832|29797|29834.8|29806|29826|29797|17
1658724900000|2022-07-25 04:55:00|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|29832.5|29797.5|1
1658725200000|2022-07-25 05:00:00|29832|29797|29832|29797|29832.5|29804.8|29821.5|29793.5|30
1658725500000|2022-07-25 05:05:00|29831.5|29796.5|29832|29797|29834|29799|29831.5|29796.5|8
1658725800000|2022-07-25 05:10:00|29832.5|29797.5|29832.5|29797.5|29833|29798|29831.5|29796.5|11
1658726100000|2022-07-25 05:15:00|29833|29798|29818.5|29798.5|29836.5|29808.5|29818.5|29790.5|31
1658726700000|2022-07-25 05:25:00|29819|29799|29822.8|29802.8|29822.8|29802.8|29819|29799|18
1658727000000|2022-07-25 05:30:00|29830.5|29795.5|29827.6|29807.6|29835.8|29807.6|29823.8|29795.5|14
1658727300000|2022-07-25 05:35:00|29827.5|29807.5|29828.3|29808.3|29828.3|29808.3|29822.7|29802.7|24
1658727600000|2022-07-25 05:40:00|29828|29808|29827.5|29807.5|29828.5|29808.5|29827.5|29807.5|5
1658727900000|2022-07-25 05:45:00|29828|29808|29828.5|29808.5|29832.5|29812.5|29827.5|29807.5|22
1658728200000|2022-07-25 05:50:00|29828.8|29808.8|29845|29810|29847.9|29824.4|29828.5|29808.5|36
1658728500000|2022-07-25 05:55:00|29844.5|29809.5|29842.5|29807.5|29847.5|29818.5|29828.8|29800.5|33
1658728800000|2022-07-25 06:00:00|29841.5|29806.5|29838.5|29803.5|29842.5|29813.5|29828|29800.5|36
1658729100000|2022-07-25 06:05:00|29833.5|29813.5|29828.6|29808.6|29833.5|29813.5|29828.6|29808.6|12
1658729400000|2022-07-25 06:10:00|29825.5|29805.5|29834|29799|29834|29808.5|29822.1|29796|38
1658729700000|2022-07-25 06:15:00|29834.5|29799.5|29844.5|29809.5|29845.3|29818.3|29832.8|29799.5|38
1658730000000|2022-07-25 06:20:00|29838|29818|29838.1|29818.1|29845.4|29818.7|29837.6|29808.5|18
1658730300000|2022-07-25 06:25:00|29837.6|29817.6|29837.8|29817.8|29837.8|29817.8|29837.6|29817.6|2
1658730600000|2022-07-25 06:30:00|29837.6|29817.6|29838.4|29818.4|29838.4|29818.4|29837.6|29817.6|3
1658730900000|2022-07-25 06:35:00|29838.1|29818.1|29832.8|29812.8|29838.4|29818.4|29832.6|29812.6|11
1658731200000|2022-07-25 06:40:00|29832.6|29812.6|29833|29813|29833.4|29813.4|29832.5|29812.5|8
1658731500000|2022-07-25 06:45:00|29832.5|29812.5|29827.7|29807.7|29832.5|29812.5|29827.5|29807.5|8
1658731800000|2022-07-25 06:50:00|29827.5|29807.5|29832.5|29812.5|29832.5|29812.5|29825|29805|13
1658732400000|2022-07-25 07:00:00|29832|29812|29843.5|29823.5|29849|29823.5|29832|29812|38
1658732700000|2022-07-25 07:05:00|29843.2|29823.2|29843.4|29823.4|29850|29823.5|29838|29808.5|30
1658733000000|2022-07-25 07:10:00|29842.9|29822.9|29842|29822|29843.4|29823.4|29841.5|29821.5|28
1658733300000|2022-07-25 07:15:00|29841.8|29821.8|29851.3|29831.3|29857|29831.5|29841.5|29814.5|29
1658733600000|2022-07-25 07:20:00|29851.4|29831.4|29854.5|29819.5|29860.5|29831.5|29846.6|29816.5|33
1658733900000|2022-07-25 07:25:00|29847.5|29827.5|29851.4|29831.4|29855.4|29831.4|29846.5|29819.5|28
1658734200000|2022-07-25 07:30:00|29850.9|29830.9|29845.4|29825.4|29851.5|29831.5|29845.4|29825.4|26
1658734500000|2022-07-25 07:35:00|29846.4|29826.4|29846.4|29826.4|29846.4|29826.4|29845.4|29825.4|7
1658734800000|2022-07-25 07:40:00|29846.5|29826.5|29845.5|29825.5|29847.1|29827.1|29845.5|29825.5|11
1658735100000|2022-07-25 07:45:00|29845.9|29825.9|29846.4|29826.4|29846.5|29826.5|29845.4|29825.4|12
1658735400000|2022-07-25 07:50:00|29846.5|29826.5|29846.4|29826.4|29846.5|29826.5|29845.1|29825.1|24
1658735700000|2022-07-25 07:55:00|29846.5|29826.5|29851.5|29831.5|29851.6|29831.6|29846.5|29826.5|15
1658736000000|2022-07-25 08:00:00|29851.3|29831.3|29854.5|29819.5|29860|29831.8|29847.3|29819.5|27
1658736300000|2022-07-25 08:05:00|29846.5|29826.5|29846.8|29826.8|29846.8|29826.8|29846|29826|4
1658736600000|2022-07-25 08:10:00|29853|29818|29846.8|29826.8|29854.3|29827|29846.3|29818|14
1658736900000|2022-07-25 08:15:00|29853|29818|29842|29822|29854.8|29827.5|29841.8|29818|14
1658737200000|2022-07-25 08:20:00|29842.5|29822.5|29842|29822|29850|29824.8|29841.1|29814.8|25
1658737500000|2022-07-25 08:25:00|29842.4|29822.4|29842.5|29822.5|29842.5|29822.5|29842|29822|4
1658737800000|2022-07-25 08:30:00|29844|29824|29842|29822|29844|29824|29842|29822|33
1658738100000|2022-07-25 08:35:00|29842.5|29822.5|29832.4|29812.4|29843.2|29823.2|29832.4|29804.5|57
1658738400000|2022-07-25 08:40:00|29832.5|29812.5|29834.7|29814.7|29836.2|29816.2|29831.5|29811.5|29
1658738700000|2022-07-25 08:45:00|29834.2|29814.2|29832|29812|29834.7|29814.7|29832|29812|13
1658739000000|2022-07-25 08:50:00|29832.5|29812.5|29837.5|29817.5|29838.1|29818.1|29832.5|29812.5|30
1658739300000|2022-07-25 08:55:00|29837|29817|29842.6|29807.6|29842.6|29817|29833.7|29806.7|25
1658739600000|2022-07-25 09:00:00|29842.5|29807.5|29835.2|29815.2|29843.7|29815.7|29835.2|29807.2|6
1658739900000|2022-07-25 09:05:00|29833|29813|29822|29802|29833|29813|29821.9|29801.9|29
1658740200000|2022-07-25 09:10:00|29814|29794|29816.7|29796.7|29823.7|29797|29813.7|29786.7|17
1658740500000|2022-07-25 09:15:00|29816.2|29796.2|29821|29801|29821|29801|29810.9|29790.9|24
1658740800000|2022-07-25 09:20:00|29821.2|29801.2|29830.9|29795.9|29830.9|29804.2|29820.1|29795.6|32
1658741100000|2022-07-25 09:25:00|29830.6|29795.6|29825.8|29805.8|29834|29806.2|29825.7|29795|19
1658741400000|2022-07-25 09:30:00|29825.3|29805.3|29817.3|29797.3|29825.3|29805.3|29817.3|29797.3|8
1658741700000|2022-07-25 09:35:00|29817.8|29797.8|29820.3|29800.3|29820.3|29800.3|29816.6|29796.6|19
1658742000000|2022-07-25 09:40:00|29820.8|29800.8|29818.3|29798.3|29828.5|29800.8|29818|29791|13
1658742300000|2022-07-25 09:45:00|29817.8|29797.8|29817.3|29797.3|29817.8|29797.8|29816.7|29796.7|5
1658742600000|2022-07-25 09:50:00|29816.5|29796.5|29817.3|29797.3|29817.3|29797.3|29816.5|29796.5|2
1658742900000|2022-07-25 09:55:00|29816.5|29796.5|29817.3|29797.3|29817.5|29797.5|29816.5|29796.5|7
1658743200000|2022-07-25 10:00:00|29816.7|29796.7|29817.8|29797.8|29817.8|29797.8|29816.7|29796.7|4
1658743500000|2022-07-25 10:05:00|29818|29798|29820.7|29800.7|29820.7|29800.7|29818|29798|5
1658743800000|2022-07-25 10:10:00|29820.8|29800.8|29829.5|29794.5|29829.5|29801.5|29820.8|29794|7
1658744100000|2022-07-25 10:15:00|29829.2|29794.2|29828.6|29793.6|29829.2|29794.2|29828.6|29793.6|2
1658744400000|2022-07-25 10:20:00|29827.6|29792.6|29828.5|29793.5|29829|29794|29826.6|29791.6|11
1658744700000|2022-07-25 10:25:00|29828.2|29793.2|29821|29801|29828.5|29801.5|29820.1|29793.2|10
1658745000000|2022-07-25 10:30:00|29820.5|29800.5|29818|29798|29821|29801|29818|29798|8
1658745300000|2022-07-25 10:35:00|29817.8|29797.8|29813|29793|29817.8|29797.8|29813|29793|7
1658745600000|2022-07-25 10:40:00|29812.5|29792.5|29816|29796|29816|29796|29812.5|29792.5|14
1658746800000|2022-07-25 11:00:00|29823|29788|29818.5|29798.5|29824|29798.5|29818.3|29788|5
1658747100000|2022-07-25 11:05:00|29819.5|29799.5|29825.6|29790.6|29825.6|29801|29818.1|29790.5|13
1658747400000|2022-07-25 11:10:00|29824.1|29789.1|29825|29805|29831.6|29805|29821.7|29789.1|21
1658747700000|2022-07-25 11:15:00|29824|29804|29824.6|29804.6|29831.6|29804.6|29824|29795.5|5
1658748000000|2022-07-25 11:20:00|29823|29803|29831|29811|29840.5|29813|29823|29803|33
1658748300000|2022-07-25 11:25:00|29829.3|29809.3|29835|29800|29838|29809.3|29829.3|29798|19
1658748600000|2022-07-25 11:30:00|29834.7|29799.7|29827.8|29807.8|29835|29807.8|29827.8|29799.7|3
1658748900000|2022-07-25 11:35:00|29829.2|29809.2|29829|29809|29829.2|29809.2|29827|29807|16
1658749200000|2022-07-25 11:40:00|29827.5|29807.5|29833.8|29798.8|29840.3|29811.1|29827.5|29795.3|20
1658749500000|2022-07-25 11:45:00|29834.4|29799.4|29834|29799|29834.4|29799.4|29833.4|29798.4|10
1658750100000|2022-07-25 11:55:00|29833.6|29798.6|29834.4|29799.4|29834.4|29799.4|29833.6|29798.6|4
1658750400000|2022-07-25 12:00:00|29831.5|29796.5|29832.4|29797.4|29832.4|29797.4|29831.5|29796.5|8
1658750700000|2022-07-25 12:05:00|29832|29797|29832|29797|29832|29797|29832|29797|1
1658751000000|2022-07-25 12:10:00|29833|29798|29832.6|29797.6|29833|29798|29832.6|29797.6|2
1658751600000|2022-07-25 12:20:00|29833|29798|29833.3|29798.3|29833.3|29798.3|29833|29798|2
1658751900000|2022-07-25 12:25:00|29833.8|29798.8|29832.7|29797.7|29833.8|29798.8|29832.7|29797.7|8
1658752200000|2022-07-25 12:30:00|29832.6|29797.6|29832.8|29797.8|29832.8|29797.8|29832.5|29797.5|3
1658753100000|2022-07-25 12:45:00|29833|29798|29832.8|29797.8|29833.4|29798.4|29832.8|29797.8|3
1658753700000|2022-07-25 12:55:00|29824.9|29804.9|29824.7|29804.7|29825.5|29805.5|29824.7|29804.7|11
1658754000000|2022-07-25 13:00:00|29824.6|29804.6|29832.6|29797.6|29833|29804.6|29824.5|29797.5|9
1658754300000|2022-07-25 13:05:00|29833.6|29798.6|29834.9|29799.9|29834.9|29799.9|29831.8|29796.8|26
1658754600000|2022-07-25 13:10:00|29835.4|29800.4|29828|29808|29835.5|29808|29827.5|29800.4|8
1658755200000|2022-07-25 13:20:00|29828.5|29808.5|29827.5|29807.5|29828.5|29808.5|29827.5|29807.5|2
1658755500000|2022-07-25 13:25:00|29827|29807|29834.5|29799.5|29834.6|29807|29827|29799.5|3
1658755800000|2022-07-25 13:30:00|29834.2|29799.2|29841.8|29806.8|29842.4|29815.4|29827.4|29798.5|31
1658756100000|2022-07-25 13:35:00|29843|29808|29846.6|29811.6|29848|29813|29841.4|29806.4|22
1658756400000|2022-07-25 13:40:00|29844.6|29809.6|29844.9|29809.9|29844.9|29809.9|29844.6|29809.6|12
1658756700000|2022-07-25 13:45:00|29845.4|29810.4|29844|29809|29846.6|29811.6|29844|29809|17
1658757000000|2022-07-25 13:50:00|29843.4|29808.4|29844.6|29809.6|29844.6|29809.6|29843.4|29808.4|13
1658757300000|2022-07-25 13:55:00|29841.9|29806.9|29841|29806|29841.9|29806.9|29841|29806|14
1658757600000|2022-07-25 14:00:00|29841.4|29806.4|29841|29806|29841.6|29806.6|29839.9|29804.9|14
1658757900000|2022-07-25 14:05:00|29841.1|29806.1|29842.7|29807.7|29842.7|29807.7|29841|29806|5
1658758200000|2022-07-25 14:10:00|29843.2|29808.2|29836.7|29816.7|29844.2|29816.7|29836.7|29808.2|3
1658758500000|2022-07-25 14:15:00|29836.2|29816.2|29849.7|29814.7|29850|29821.7|29836.2|29807.2|100
1658758800000|2022-07-25 14:20:00|29849.2|29814.2|29846.7|29811.7|29850.5|29815.5|29846.7|29811.7|30
1658759100000|2022-07-25 14:25:00|29846.2|29811.2|29855|29820|29855.5|29827.5|29844|29811|62
1658759400000|2022-07-25 14:30:00|29854.5|29819.5|29847.7|29827.7|29856|29827.7|29847.2|29817.2|37
1658759700000|2022-07-25 14:35:00|29855.7|29820.7|29855.5|29820.5|29856.2|29821.2|29852.7|29817.7|29
1658760000000|2022-07-25 14:40:00|29855|29820|29858.2|29823.2|29858.7|29823.7|29855|29820|24
1658760300000|2022-07-25 14:45:00|29858.5|29823.5|29858.6|29823.6|29862|29827|29858.5|29823.5|11
1658760600000|2022-07-25 14:50:00|29859.2|29824.2|29859.2|29824.2|29859.6|29824.6|29858.6|29823.6|21
1658760900000|2022-07-25 14:55:00|29859.6|29824.6|29860.6|29825.6|29860.6|29825.6|29859.6|29824.6|5
1658761200000|2022-07-25 15:00:00|29860.2|29825.2|29860.2|29825.2|29860.2|29825.2|29860.2|29825.2|1
1658761500000|2022-07-25 15:05:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658761800000|2022-07-25 15:10:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658762100000|2022-07-25 15:15:00|29860.7|29825.7|29860.2|29825.2|29860.7|29825.7|29860.2|29825.2|2
1658762400000|2022-07-25 15:20:00|29860.6|29825.6|29860.2|29825.2|29860.6|29825.6|29860.2|29825.2|2
1658763000000|2022-07-25 15:30:00|29857.6|29822.6|29855.8|29820.8|29857.6|29822.6|29855.8|29820.8|8
1658763300000|2022-07-25 15:35:00|29855.7|29820.7|29856.3|29821.3|29856.3|29821.3|29855.7|29820.7|3
1658763600000|2022-07-25 15:40:00|29848.3|29828.3|29852.2|29832.2|29860|29833|29848.3|29825|13
1658763900000|2022-07-25 15:45:00|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|29851.7|29831.7|1
1658764500000|2022-07-25 15:55:00|29859.6|29824.6|29859|29824|29860|29825|29859|29824|9
1658764800000|2022-07-25 16:00:00|29858.6|29823.6|29859|29824|29859|29824|29858.6|29823.6|2
1658765100000|2022-07-25 16:05:00|29858.6|29823.6|29858.6|29823.6|29859|29824|29858.6|29823.6|21
1658765400000|2022-07-25 16:10:00|29859|29824|29862.4|29827.4|29864|29829|29858.6|29823.6|35
1658765700000|2022-07-25 16:15:00|29863|29828|29857.6|29822.6|29863|29831.5|29851.5|29821.6|54
1658766000000|2022-07-25 16:20:00|29857|29822|29843.1|29823.1|29860.8|29825.8|29842.7|29814.5|93
1658766300000|2022-07-25 16:25:00|29843.3|29823.3|29850|29815|29850.7|29823.3|29842.9|29814.2|103
1658766600000|2022-07-25 16:30:00|29849.6|29814.6|29849.6|29814.6|29850.3|29815.3|29849.6|29814.6|37
1658766900000|2022-07-25 16:35:00|29850|29815|29850.3|29815.3|29850.3|29815.3|29849.8|29814.8|3
1658767500000|2022-07-25 16:45:00|29850.5|29815.5|29850|29815|29850.5|29815.5|29850|29815|13
1658767800000|2022-07-25 16:50:00|29849.8|29814.8|29843|29808|29849.8|29814.8|29841|29806|15
1658768100000|2022-07-25 16:55:00|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|1
1658768400000|2022-07-25 17:00:00|29842.9|29807.9|29843|29808|29843|29808|29842.9|29807.9|2
1658768700000|2022-07-25 17:05:00|29843.3|29808.3|29843|29808|29843.7|29808.7|29843|29808|3
1658769000000|2022-07-25 17:10:00|29844|29809|29843|29808|29844|29809|29842|29807|7
1658769300000|2022-07-25 17:15:00|29843.5|29808.5|29843|29808|29844|29809|29841.5|29806.5|8
1658769600000|2022-07-25 17:20:00|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|29842.5|29807.5|1
1658770500000|2022-07-25 17:35:00|29845.8|29810.8|29848|29813|29848|29813|29845.8|29810.8|2
1658772000000|2022-07-25 18:00:00|29846.5|29811.5|29848|29813|29848.5|29813.5|29846.5|29811.5|10
1658772300000|2022-07-25 18:05:00|29846.5|29811.5|29848|29813|29849|29814|29846.5|29811.5|16
1658772600000|2022-07-25 18:10:00|29847.8|29812.8|29847.6|29812.6|29847.8|29812.8|29847.6|29812.6|2
1658772900000|2022-07-25 18:15:00|29847|29812|29847.6|29812.6|29848.1|29813.1|29846.8|29811.8|10
1658773200000|2022-07-25 18:20:00|29847.5|29812.5|29847.6|29812.6|29847.6|29812.6|29846.8|29811.8|7
1658773500000|2022-07-25 18:25:00|29847.5|29812.5|29847.6|29812.6|29847.6|29812.6|29846.5|29811.5|6
1658774100000|2022-07-25 18:35:00|29848.4|29813.4|29847.6|29812.6|29848.4|29813.4|29846.5|29811.5|17
1658774400000|2022-07-25 18:40:00|29848.4|29813.4|29847.6|29812.6|29848.4|29813.4|29846.5|29811.5|18
1658774700000|2022-07-25 18:45:00|29846.5|29811.5|29846.5|29811.5|29846.5|29811.5|29846.5|29811.5|1
1658775300000|2022-07-25 18:55:00|29846.1|29811.1|29846.5|29811.5|29846.7|29811.7|29846.1|29811.1|3
1658795400000|2022-07-26 00:30:00|29857|29815|29857|29815|29857|29815|29857|29815|1
1658796300000|2022-07-26 00:45:00|29837.5|29795.5|29838.3|29796.3|29838.3|29796.3|29837.4|29795.4|3
1658796600000|2022-07-26 00:50:00|29840.8|29798.8|29840.8|29798.8|29840.8|29798.8|29837.8|29795.8|3
1658796900000|2022-07-26 00:55:00|29838.3|29796.3|29839.8|29797.8|29840.8|29798.8|29838.3|29796.3|6
1658797200000|2022-07-26 01:00:00|29840.8|29798.8|29835|29800|29840.8|29802.5|29834.5|29798.8|10
1658797500000|2022-07-26 01:05:00|29835.5|29800.5|29838.5|29803.5|29838.5|29803.5|29827.5|29792.5|51
1658797800000|2022-07-26 01:10:00|29839|29804|29843.5|29808.5|29845|29810|29839|29804|29
1658798100000|2022-07-26 01:15:00|29843|29808|29845|29810|29845|29810|29837.5|29802.5|65
1658798400000|2022-07-26 01:20:00|29844.7|29809.7|29832.5|29797.5|29845.5|29816.5|29828.5|29797.4|54
1658798700000|2022-07-26 01:25:00|29825.5|29805.5|29832.6|29812.6|29836.5|29812.6|29825.5|29799.5|44
1658799000000|2022-07-26 01:30:00|29832.1|29812.1|29841.5|29806.5|29842.4|29814|29831|29803.5|20
1658799300000|2022-07-26 01:35:00|29842.4|29807.4|29833.5|29813.5|29842.4|29813.5|29833.5|29802.5|34
1658799600000|2022-07-26 01:40:00|29834|29814|29845.5|29810.5|29847.9|29818.5|29834|29807|31
1658799900000|2022-07-26 01:45:00|29837.5|29817.5|29847.5|29812.5|29848.5|29823|29837.5|29812.5|15
1658800200000|2022-07-26 01:50:00|29847|29812|29842.9|29822.9|29850.5|29822.9|29842.9|29810.5|37
1658800500000|2022-07-26 01:55:00|29844.7|29824.7|29848.5|29828.5|29849.1|29829.1|29844.7|29824.7|19
1658800800000|2022-07-26 02:00:00|29848.3|29828.3|29848|29828|29848.7|29828.7|29848|29828|14
1658801100000|2022-07-26 02:05:00|29848.5|29828.5|29856.5|29836.5|29856.5|29836.5|29848.5|29828.5|28
1658801400000|2022-07-26 02:10:00|29857|29837|29848.1|29828.1|29857.5|29837.5|29848|29828|51
1658801700000|2022-07-26 02:15:00|29848.5|29828.5|29842.5|29822.5|29848.5|29828.5|29842|29822|38
1658802000000|2022-07-26 02:20:00|29841.5|29821.5|29840.6|29820.6|29841.5|29821.5|29837|29817|26
1658802300000|2022-07-26 02:25:00|29848.6|29813.6|29843.3|29823.3|29849.6|29823.5|29838.1|29813.1|28
1658802600000|2022-07-26 02:30:00|29842.5|29822.5|29845.4|29825.4|29848|29828|29842.5|29822.5|47
1658802900000|2022-07-26 02:35:00|29844.9|29824.9|29840.5|29820.5|29844.9|29824.9|29837.5|29817.5|64
1658803200000|2022-07-26 02:40:00|29840|29820|29840.5|29820.5|29847.6|29820.5|29837.7|29812.6|15
1658803500000|2022-07-26 02:45:00|29839.3|29819.3|29840.5|29820.5|29842.1|29822.1|29837.2|29817.2|25
1658803800000|2022-07-26 02:50:00|29841.5|29821.5|29843.3|29823.3|29843.3|29823.3|29840.5|29820.5|7
1658804100000|2022-07-26 02:55:00|29843.5|29823.5|29843|29823|29843.9|29823.9|29838.5|29818.5|32
1658804400000|2022-07-26 03:00:00|29842.5|29822.5|29842.5|29822.5|29843|29823|29837.5|29817.5|25
1658804700000|2022-07-26 03:05:00|29842|29822|29847.5|29812.5|29848|29822|29840|29812.5|8
1658805000000|2022-07-26 03:10:00|29847|29812|29843.3|29823.3|29847|29823.5|29838.1|29810.5|15
1658805300000|2022-07-26 03:15:00|29842.8|29822.8|29849.6|29829.6|29849.6|29829.6|29842.8|29822.8|25
1658805600000|2022-07-26 03:20:00|29849.1|29829.1|29851.9|29831.9|29852.3|29832.3|29848.8|29828.8|32
1658805900000|2022-07-26 03:25:00|29852.5|29832.5|29859.7|29839.7|29860.1|29840.1|29852.5|29832.5|19
1658806200000|2022-07-26 03:30:00|29860|29840|29866.2|29846.2|29867.4|29847.4|29860|29840|27
1658806500000|2022-07-26 03:35:00|29865.7|29845.7|29860.1|29840.1|29865.7|29845.7|29859.2|29839.2|38
1658806800000|2022-07-26 03:40:00|29861.1|29841.1|29859.2|29839.2|29863.7|29843.7|29858.7|29838.7|18
1658807100000|2022-07-26 03:45:00|29858.7|29838.7|29859.2|29839.2|29859.8|29839.8|29858.7|29838.7|11
1658807400000|2022-07-26 03:50:00|29859.8|29839.8|29875.6|29840.6|29875.6|29845.5|29858.7|29838|25
1658807700000|2022-07-26 03:55:00|29877.6|29842.6|29867.1|29847.1|29883.6|29854.1|29867.1|29842|26
1658808000000|2022-07-26 04:00:00|29867.7|29847.7|29881.6|29846.6|29881.6|29853.5|29867.5|29845.6|22
1658808300000|2022-07-26 04:05:00|29880.6|29845.6|29880.6|29845.6|29880.6|29845.6|29880.6|29845.6|1
1658808600000|2022-07-26 04:10:00|29880|29845|29872.5|29852.5|29880.6|29854.1|29872.5|29845|8
1658808900000|2022-07-26 04:15:00|29872.7|29852.7|29872.7|29852.7|29873.3|29853.3|29872|29852|44
1658809200000|2022-07-26 04:20:00|29873.3|29853.3|29872.7|29852.7|29873.3|29853.3|29872|29852|84
1658809500000|2022-07-26 04:25:00|29873.3|29853.3|29873|29853|29880|29853.3|29872|29845|57
1658809800000|2022-07-26 04:30:00|29872.5|29852.5|29872.5|29852.5|29880|29853|29871.7|29844.4|14
1658810100000|2022-07-26 04:35:00|29872.7|29852.7|29874.2|29854.2|29874.2|29854.2|29872.7|29852.7|6
1658810400000|2022-07-26 04:40:00|29875|29855|29874.1|29854.1|29875.1|29855.1|29874.1|29854.1|9
1658810700000|2022-07-26 04:45:00|29873.5|29853.5|29874.1|29854.1|29874.1|29854.1|29873.1|29853.1|7
1658811300000|2022-07-26 04:55:00|29873.7|29853.7|29873.7|29853.7|29873.8|29853.8|29873.7|29853.7|3
1658811600000|2022-07-26 05:00:00|29873.8|29853.8|29877.5|29857.5|29879|29859|29873.8|29853.8|39
1658811900000|2022-07-26 05:05:00|29877.9|29857.9|29878.1|29858.1|29879|29859|29877.2|29857.2|28
1658812200000|2022-07-26 05:10:00|29879|29859|29877.1|29857.1|29879|29859|29876.7|29856.7|38
1658812500000|2022-07-26 05:15:00|29876.7|29856.7|29876.1|29856.1|29877.1|29857.1|29872.1|29852.1|49
1658812800000|2022-07-26 05:20:00|29875.9|29855.9|29876.9|29856.9|29877|29857|29875.9|29855.9|10
1658813100000|2022-07-26 05:25:00|29877|29857|29876.5|29856.5|29877|29857|29876.5|29856.5|18
1658813400000|2022-07-26 05:30:00|29875.5|29855.5|29876|29856|29876.4|29856.4|29872.8|29852.8|13
1658813700000|2022-07-26 05:35:00|29875.9|29855.9|29878.3|29858.3|29878.3|29858.3|29875.9|29855.9|5
1658814000000|2022-07-26 05:40:00|29877.8|29857.8|29878.1|29858.1|29879.2|29859.2|29877.5|29857.5|16
1658814600000|2022-07-26 05:50:00|29878.5|29858.5|29878.1|29858.1|29878.7|29858.7|29878.1|29858.1|4
1658814900000|2022-07-26 05:55:00|29878.5|29858.5|29886|29851|29886.5|29859.5|29878.1|29851|19
1658815200000|2022-07-26 06:00:00|29885.5|29850.5|29878|29858|29885.5|29858.3|29876.8|29850|23
1658815500000|2022-07-26 06:05:00|29877.8|29857.8|29878.1|29858.1|29878.1|29858.1|29877.4|29857.4|10
1658815800000|2022-07-26 06:10:00|29877.6|29857.6|29877.4|29857.4|29878.1|29858.1|29877.3|29857.3|7
1658816100000|2022-07-26 06:15:00|29876.9|29856.9|29877.6|29857.6|29878.3|29858.3|29876.9|29856.9|18
1658816400000|2022-07-26 06:20:00|29876.9|29856.9|29882.6|29847.6|29882.6|29857.8|29875.1|29846.5|18
1658816700000|2022-07-26 06:25:00|29873.3|29853.3|29866.4|29846.4|29874|29854|29864.6|29844.6|14
1658817000000|2022-07-26 06:30:00|29866.9|29846.9|29865.4|29845.4|29871.3|29851.3|29861.8|29841.8|17
1658817300000|2022-07-26 06:35:00|29865.9|29845.9|29862.3|29842.3|29872.6|29846.8|29862.1|29836|45
1658817600000|2022-07-26 06:40:00|29862.2|29842.2|29857.8|29837.8|29862.2|29842.2|29856.9|29836.9|14
1658817900000|2022-07-26 06:45:00|29857.3|29837.3|29858.5|29838.5|29859.9|29839.9|29857.3|29837.3|28
1658818200000|2022-07-26 06:50:00|29858.9|29838.9|29861.5|29841.5|29863.3|29843.3|29858.3|29838.3|22
1658818500000|2022-07-26 06:55:00|29861.7|29841.7|29872.6|29837.6|29872.6|29846.5|29861.7|29837.6|22
1658818800000|2022-07-26 07:00:00|29872.9|29837.9|29867.6|29847.6|29875|29853.3|29863.5|29837.9|43
1658819100000|2022-07-26 07:05:00|29867.8|29847.8|29872.6|29852.6|29872.8|29852.8|29867.5|29847.5|33
1658819400000|2022-07-26 07:10:00|29872.5|29852.5|29873.6|29838.6|29879|29859|29859.1|29838.6|63
1658819700000|2022-07-26 07:15:00|29873.1|29838.1|29869|29849|29873.6|29849.4|29867.8|29838|34
1658820000000|2022-07-26 07:20:00|29869.4|29849.4|29869.1|29849.1|29869.9|29849.9|29869.1|29849.1|9
1658820300000|2022-07-26 07:25:00|29864.8|29844.8|29872|29837|29874.6|29848.5|29862.5|29834.6|38
1658820600000|2022-07-26 07:30:00|29872.5|29837.5|29875.5|29840.5|29876|29849|29868.5|29837|47
1658820900000|2022-07-26 07:35:00|29872.5|29852.5|29878.1|29843.1|29879.6|29853.5|29870|29842|45
1658821200000|2022-07-26 07:40:00|29878.6|29843.6|29878.8|29858.8|29893.4|29859.3|29872.5|29843.6|22
1658821500000|2022-07-26 07:45:00|29877.3|29857.3|29878.5|29858.5|29881.9|29861.9|29877|29857|17
1658821800000|2022-07-26 07:50:00|29878.1|29858.1|29883|29863|29883|29863|29878.1|29858.1|33
1658822100000|2022-07-26 07:55:00|29884|29864|29883.5|29863.5|29884.4|29864.4|29879.6|29859.6|36
1658822400000|2022-07-26 08:00:00|29882.6|29862.6|29883.4|29863.4|29883.5|29863.5|29882.6|29862.6|19
1658822700000|2022-07-26 08:05:00|29883|29863|29883.4|29863.4|29883.4|29863.4|29882.3|29862.3|10
1658823000000|2022-07-26 08:10:00|29883|29863|29883|29863|29883|29863|29882.3|29862.3|7
1658823300000|2022-07-26 08:15:00|29882.3|29862.3|29883|29863|29883.3|29863.3|29882.3|29862.3|14
1658823600000|2022-07-26 08:20:00|29882.5|29862.5|29872.1|29852.1|29882.8|29862.8|29868.8|29839.6|44
1658823900000|2022-07-26 08:25:00|29872.6|29852.6|29870|29850|29873.4|29853.4|29867.5|29847.5|42
1658824200000|2022-07-26 08:30:00|29870.3|29850.3|29871.6|29836.6|29871.6|29851.3|29862|29835.6|46
1658824500000|2022-07-26 08:35:00|29871.5|29836.5|29873.2|29838.2|29873.2|29845.9|29861.9|29836.5|25
1658824800000|2022-07-26 08:40:00|29873|29838|29862.5|29842.5|29875.6|29843.5|29862|29838|17
1658825400000|2022-07-26 08:50:00|29862.4|29842.4|29858|29838|29862.4|29842.4|29857.5|29837.5|3
1658825700000|2022-07-26 08:55:00|29858.5|29838.5|29865.5|29830.5|29869.4|29843|29857|29830|66
1658826000000|2022-07-26 09:00:00|29865.6|29830.6|29868|29833|29868|29840.2|29858.5|29830.5|15
1658826300000|2022-07-26 09:05:00|29867.6|29832.6|29865.6|29830.6|29867.6|29832.6|29865.6|29830.6|3
1658826600000|2022-07-26 09:10:00|29865|29830|29873|29838|29873|29838|29865|29830|10
1658826900000|2022-07-26 09:15:00|29866|29846|29874.5|29839.5|29878.1|29849.7|29864|29839.5|21
1658827200000|2022-07-26 09:20:00|29875.5|29840.5|29870.6|29850.6|29876.4|29851|29868.5|29840.5|21
1658827500000|2022-07-26 09:25:00|29874.2|29854.2|29872.9|29852.9|29885.6|29859.2|29872.9|29847.1|21
1658827800000|2022-07-26 09:30:00|29875.7|29855.7|29878.4|29858.4|29879.4|29859.4|29873.7|29853.7|17
1658828100000|2022-07-26 09:35:00|29879.4|29859.4|29878.9|29858.9|29879.4|29859.4|29878.9|29858.9|4
1658828400000|2022-07-26 09:40:00|29879.4|29859.4|29878.9|29858.9|29879.4|29859.4|29878.9|29858.9|2
1658828700000|2022-07-26 09:45:00|29879|29859|29883.5|29848.5|29883.9|29862.4|29875.6|29848.1|27
1658829000000|2022-07-26 09:50:00|29883.4|29848.4|29883.5|29848.5|29883.6|29848.6|29883.4|29848.4|5
1658829300000|2022-07-26 09:55:00|29883.4|29848.4|29888.6|29853.6|29889.1|29863|29871.6|29847.1|42
1658829600000|2022-07-26 10:00:00|29888.1|29853.1|29891.1|29856.1|29891.1|29856.1|29888.1|29853.1|22
1658829900000|2022-07-26 10:05:00|29890.1|29855.1|29895.1|29860.1|29895.5|29860.5|29890.1|29855.1|6
1658830200000|2022-07-26 10:10:00|29892.5|29857.5|29891.1|29856.1|29892.5|29857.5|29887.4|29852.4|8
1658830500000|2022-07-26 10:15:00|29891.5|29856.5|29885.2|29865.2|29893.1|29865.2|29885.2|29856.5|5
1658830800000|2022-07-26 10:20:00|29885.5|29865.5|29884.1|29864.1|29885.5|29865.5|29884.1|29864.1|8
1658831100000|2022-07-26 10:25:00|29883.5|29863.5|29879.1|29859.1|29887.6|29863.5|29878.5|29851.6|22
1658831400000|2022-07-26 10:30:00|29881|29861|29886.6|29851.6|29890.1|29862.5|29878.4|29851.5|20
1658831700000|2022-07-26 10:35:00|29886|29851|29885.5|29850.5|29891.6|29863.9|29875.6|29850.5|22
1658832000000|2022-07-26 10:40:00|29885.9|29850.9|29886|29851|29890|29863|29880|29847|36
1658832300000|2022-07-26 10:45:00|29888|29853|29888.6|29853.6|29888.6|29853.6|29888|29853|2
1658832600000|2022-07-26 10:50:00|29888|29853|29894.6|29859.6|29896|29861|29888|29853|23
1658833200000|2022-07-26 11:00:00|29897|29862|29895|29860|29897.5|29862.5|29894.6|29859.6|23
1658833500000|2022-07-26 11:05:00|29895.6|29860.6|29897.5|29862.5|29897.5|29862.5|29895|29860|19
1658833800000|2022-07-26 11:10:00|29898.6|29863.6|29899.5|29864.5|29899.5|29864.5|29897.5|29862.5|8
1658834100000|2022-07-26 11:15:00|29899.2|29864.2|29899.2|29864.2|29899.2|29864.2|29899.2|29864.2|1
1658834400000|2022-07-26 11:20:00|29899.5|29864.5|29905.1|29870.1|29905.1|29877.5|29894.1|29864.5|11
1658834700000|2022-07-26 11:25:00|29905|29870|29892.6|29857.6|29905.4|29878.4|29886.1|29857.1|40
1658835000000|2022-07-26 11:30:00|29893.5|29858.5|29896|29861|29896|29861|29893|29858|5
1658835300000|2022-07-26 11:35:00|29894|29859|29904|29869|29904|29869|29894|29859|14
1658835600000|2022-07-26 11:40:00|29903.5|29868.5|29918.5|29883.5|29919.6|29884.6|29900.6|29868.5|14
1658835900000|2022-07-26 11:45:00|29919.9|29884.9|29913.5|29878.5|29919.9|29884.9|29913.5|29878.5|5
1658836200000|2022-07-26 11:50:00|29914.5|29879.5|29913.5|29878.5|29914.5|29879.5|29913.5|29878.5|2
1658836500000|2022-07-26 11:55:00|29913.9|29878.9|29911.1|29876.1|29913.9|29878.9|29911.1|29876.1|6
1658836800000|2022-07-26 12:00:00|29910.5|29875.5|29911.5|29876.5|29911.9|29876.9|29910.5|29875.5|4
1658837100000|2022-07-26 12:05:00|29906.5|29871.5|29906.5|29871.5|29906.5|29871.5|29906.5|29871.5|1
1658837400000|2022-07-26 12:10:00|29911.5|29876.5|29912.9|29877.9|29912.9|29877.9|29911.5|29876.5|8
1658837700000|2022-07-26 12:15:00|29913.3|29878.3|29912|29877|29913.9|29878.9|29909|29874|13
1658838000000|2022-07-26 12:20:00|29913|29878|29909.3|29874.3|29913|29878|29908.6|29873.6|26
1658838300000|2022-07-26 12:25:00|29909.8|29874.8|29909.8|29874.8|29909.8|29874.8|29909.5|29874.5|16
1658838600000|2022-07-26 12:30:00|29909.5|29874.5|29906.5|29871.5|29910|29880.5|29899.4|29871.5|7
1658838900000|2022-07-26 12:35:00|29905.6|29870.6|29904.6|29869.6|29907|29872|29904.6|29869.6|5
1658839500000|2022-07-26 12:45:00|29904.2|29869.2|29903.6|29868.6|29904.2|29869.2|29903.6|29868.6|3
1658839800000|2022-07-26 12:50:00|29903|29868|29895.6|29860.6|29903|29868|29894.5|29859.5|41
1658840100000|2022-07-26 12:55:00|29896.6|29861.6|29898.5|29863.5|29898.9|29871.8|29887.7|29860.6|104
1658840400000|2022-07-26 13:00:00|29898.6|29863.6|29897.4|29862.4|29903|29868|29897.4|29862.4|27
1658840700000|2022-07-26 13:05:00|29896.8|29861.8|29896.8|29861.8|29896.8|29861.8|29896.8|29861.8|1
1658841000000|2022-07-26 13:10:00|29895.8|29860.8|29896.8|29861.8|29897.9|29862.9|29895.8|29860.8|21
1658841300000|2022-07-26 13:15:00|29896.7|29861.7|29894.4|29859.4|29897.2|29869.3|29875.8|29847|43
1658841600000|2022-07-26 13:20:00|29895|29860|29895.6|29860.6|29896|29861|29895|29860|8
1658841900000|2022-07-26 13:25:00|29895.7|29860.7|29893.4|29858.4|29895.7|29860.7|29892.6|29857.6|10
1658842200000|2022-07-26 13:30:00|29892.9|29857.9|29899.6|29864.6|29901.2|29866.2|29892.9|29857.9|40
1658842500000|2022-07-26 13:35:00|29892|29857|29894.2|29859.2|29899|29864|29892|29857|22
1658842800000|2022-07-26 13:40:00|29894|29859|29891.4|29856.4|29895|29860|29891.4|29856.4|17
1658843100000|2022-07-26 13:45:00|29891.6|29856.6|29896.6|29861.6|29896.6|29861.6|29891.4|29856.4|22
1658843400000|2022-07-26 13:50:00|29896|29861|29893.9|29858.9|29896|29861|29893.9|29858.9|3
1658843700000|2022-07-26 13:55:00|29894|29859|29896|29861|29896.8|29861.8|29894|29859|24
1658844000000|2022-07-26 14:00:00|29893.5|29858.5|29901.6|29866.6|29902.6|29867.6|29893|29858|45
1658844300000|2022-07-26 14:05:00|29901.5|29866.5|29906.6|29871.6|29906.6|29871.6|29901.4|29866.4|15
1658844600000|2022-07-26 14:10:00|29906|29871|29905.6|29870.6|29906.6|29871.6|29904.9|29869.9|12
1658844900000|2022-07-26 14:15:00|29906.6|29871.6|29908|29873|29911.4|29883.3|29901.1|29871.6|14
1658845200000|2022-07-26 14:20:00|29907.6|29872.6|29908.6|29873.6|29908.6|29873.6|29905.6|29870.6|12
1658845500000|2022-07-26 14:25:00|29909|29874|29909|29874|29923.2|29888.2|29907.6|29872.6|51
1658845800000|2022-07-26 14:30:00|29908.6|29873.6|29912.6|29877.6|29912.6|29877.6|29907.9|29872.9|18
1658846100000|2022-07-26 14:35:00|29912.2|29877.2|29909.4|29874.4|29913|29878|29909.4|29874.4|7
1658846400000|2022-07-26 14:40:00|29911|29876|29911|29876|29912.4|29877.4|29911|29876|7
1658847300000|2022-07-26 14:55:00|29910.4|29875.4|29910|29875|29910.4|29875.4|29910|29875|2
1658847600000|2022-07-26 15:00:00|29911|29876|29911|29876|29911|29876|29911|29876|1
1658847900000|2022-07-26 15:05:00|29911.6|29876.6|29911.6|29876.6|29913|29878|29911.6|29876.6|12
1658848200000|2022-07-26 15:10:00|29912.6|29877.6|29917|29882|29917|29882|29908.8|29873.8|20
1658848500000|2022-07-26 15:15:00|29918|29883|29919.6|29884.6|29919.6|29884.6|29914.6|29879.6|27
1658848800000|2022-07-26 15:20:00|29928.6|29893.6|29926.5|29891.5|29928.6|29893.6|29926.5|29891.5|7
1658849400000|2022-07-26 15:30:00|29924.6|29889.6|29920|29885|29924.6|29889.6|29919.4|29884.4|5
1658849700000|2022-07-26 15:35:00|29923|29888|29923|29888|29923|29888|29923|29888|1
1658850000000|2022-07-26 15:40:00|29923.4|29888.4|29920|29885|29923.4|29888.4|29920|29885|3
1658850300000|2022-07-26 15:45:00|29919.4|29884.4|29919.4|29884.4|29919.4|29884.4|29918|29883|10
1658850600000|2022-07-26 15:50:00|29918|29883|29919.4|29884.4|29919.4|29884.4|29918|29883|12
1658850900000|2022-07-26 15:55:00|29919|29884|29919.4|29884.4|29919.4|29884.4|29918.2|29883.2|6
1658851500000|2022-07-26 16:05:00|29918.2|29883.2|29919.4|29884.4|29919.4|29884.4|29918.2|29883.2|2
1658851800000|2022-07-26 16:10:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|8
1658852100000|2022-07-26 16:15:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|6
1658852400000|2022-07-26 16:20:00|29919.5|29899.5|29919.4|29884.4|29919.5|29899.5|29911.5|29883.4|9
1658852700000|2022-07-26 16:25:00|29918.4|29883.4|29919.4|29884.4|29919.4|29884.4|29918.4|29883.4|2
1658853000000|2022-07-26 16:30:00|29919.3|29884.3|29920|29885|29920|29885|29919.3|29884.3|2
1658853300000|2022-07-26 16:35:00|29915.5|29880.5|29915|29880|29915.5|29880.5|29915|29880|2
1658853900000|2022-07-26 16:45:00|29914|29879|29915|29880|29915|29880|29914|29879|4
1658854200000|2022-07-26 16:50:00|29914|29879|29915|29880|29915|29880|29914|29879|2
1658854500000|2022-07-26 16:55:00|29914|29879|29914|29879|29914|29879|29914|29879|1
1658854800000|2022-07-26 17:00:00|29915|29880|29919.5|29884.5|29919.5|29884.5|29914|29879|4
1658855100000|2022-07-26 17:05:00|29919.8|29884.8|29926|29891|29926.8|29891.8|29919.8|29884.8|9
1658855400000|2022-07-26 17:10:00|29924|29889|29926|29891|29926|29891|29924|29889|9
1658855700000|2022-07-26 17:15:00|29927.5|29892.5|29926.5|29891.5|29927.5|29892.5|29926|29891|3
1658856000000|2022-07-26 17:20:00|29922.1|29887.1|29922.1|29887.1|29922.1|29887.1|29921.6|29886.6|5
1658856300000|2022-07-26 17:25:00|29921.6|29886.6|29923.1|29888.1|29923.6|29888.6|29920.7|29885.7|21
1658856600000|2022-07-26 17:30:00|29924.3|29889.3|29925.6|29890.6|29925.6|29890.6|29924.3|29889.3|9
1658856900000|2022-07-26 17:35:00|29925.1|29890.1|29925.1|29890.1|29925.6|29890.6|29925.1|29890.1|5
1658857200000|2022-07-26 17:40:00|29925.2|29890.2|29923.4|29888.4|29925.5|29890.5|29923.4|29888.4|4
1658857500000|2022-07-26 17:45:00|29921.5|29886.5|29927|29892|29927|29892|29921.5|29886.5|11
1658857800000|2022-07-26 17:50:00|29929|29894|29923.4|29888.4|29929|29894|29923.4|29888.4|11
1658858100000|2022-07-26 17:55:00|29923.5|29888.5|29924.6|29889.6|29927|29892|29922.1|29887.1|13
1658858400000|2022-07-26 18:00:00|29925|29890|29925|29890|29925.5|29890.5|29923.8|29888.8|19
1658858700000|2022-07-26 18:05:00|29924.6|29889.6|29925|29890|29925|29890|29924.6|29889.6|2
1658859000000|2022-07-26 18:10:00|29924.9|29889.9|29932.8|29897.8|29932.8|29897.8|29924.6|29889.6|26
1658859300000|2022-07-26 18:15:00|29932.5|29897.5|29934.7|29899.7|29934.7|29899.7|29932.5|29897.5|3
1658859900000|2022-07-26 18:25:00|29934.2|29899.2|29934.7|29899.7|29934.7|29899.7|29934.2|29899.2|6
1658860200000|2022-07-26 18:30:00|29934.2|29899.2|29934.7|29899.7|29934.7|29899.7|29934.2|29899.2|4
1658860500000|2022-07-26 18:35:00|29928.5|29908.5|29937.7|29902.7|29942.7|29908.5|29928.5|29902.7|7
1658860800000|2022-07-26 18:40:00|29939.2|29904.2|29943.5|29908.5|29945.7|29910.7|29939.2|29904.2|6
1658861400000|2022-07-26 18:50:00|29942|29907|29939|29904|29942|29907|29939|29904|9
1658861700000|2022-07-26 18:55:00|29938|29903|29939|29904|29939|29904|29938|29903|11
1658881800000|2022-07-27 00:30:00|29930.5|29888.5|29930.5|29888.5|29930.5|29888.5|29930.5|29888.5|1
1658882100000|2022-07-27 00:35:00|29926.5|29884.5|29926.5|29884.5|29926.5|29884.5|29926.5|29884.5|1
1658882400000|2022-07-27 00:40:00|29928|29886|29924|29882|29928|29886|29924|29882|2
1658882700000|2022-07-27 00:45:00|29926.5|29884.5|29928|29886|29930.5|29888.5|29926.5|29884.5|5
1658883600000|2022-07-27 01:00:00|29924|29882|29910.8|29875.8|29928|29889.5|29910|29875|13
1658883900000|2022-07-27 01:05:00|29910.3|29875.3|29906|29871|29910.3|29875.3|29904.6|29869.6|12
1658884200000|2022-07-27 01:10:00|29904.7|29869.7|29923|29888|29924|29889|29903.5|29868.5|36
1658884500000|2022-07-27 01:15:00|29922.7|29887.7|29920.4|29885.4|29923|29888|29920|29885|24
1658884800000|2022-07-27 01:20:00|29920.6|29885.6|29917|29882|29920.6|29893|29907.8|29882|23
1658885100000|2022-07-27 01:25:00|29917.5|29882.5|29911.6|29876.6|29917.7|29887.4|29907.4|29874|35
1658885400000|2022-07-27 01:30:00|29912|29877|29912.7|29877.7|29918.2|29883.2|29910.4|29875.4|79
1658885700000|2022-07-27 01:35:00|29913.2|29878.2|29929|29894|29929.1|29899.2|29911.6|29876.6|61
1658886000000|2022-07-27 01:40:00|29930|29895|29917.7|29897.7|29931|29904.5|29916.5|29889.6|28
1658886300000|2022-07-27 01:45:00|29917.8|29897.8|29922.6|29887.6|29922.8|29897.8|29911.3|29887.2|31
1658886600000|2022-07-27 01:50:00|29923|29888|29922.2|29902.2|29931.7|29906|29917.9|29888|24
1658886900000|2022-07-27 01:55:00|29922.3|29902.3|29923.7|29903.7|29924.1|29904.1|29921.9|29901.9|18
1658887200000|2022-07-27 02:00:00|29923.8|29903.8|29926|29891|29926.6|29903.8|29918.1|29891|59
1658887500000|2022-07-27 02:05:00|29926.6|29891.6|29921.7|29901.7|29926.6|29902.1|29921.5|29891|10
1658887800000|2022-07-27 02:10:00|29922.1|29902.1|29923|29903|29923|29903|29922.1|29902.1|3
1658888100000|2022-07-27 02:15:00|29922.3|29902.3|29921.1|29901.1|29923.1|29903.1|29917.1|29897.1|27
1658888400000|2022-07-27 02:20:00|29923.1|29903.1|29920.5|29900.5|29923.5|29903.5|29914.5|29894.5|22
1658888700000|2022-07-27 02:25:00|29921.1|29901.1|29923.1|29903.1|29924|29904|29921.1|29901.1|9
1658889000000|2022-07-27 02:30:00|29923.3|29903.3|29923.2|29903.2|29924|29904|29922.8|29902.8|31
1658889300000|2022-07-27 02:35:00|29923.5|29903.5|29923.3|29903.3|29923.5|29903.5|29922.5|29902.5|24
1658889600000|2022-07-27 02:40:00|29923.1|29903.1|29923.3|29903.3|29923.3|29903.3|29923.1|29903.1|4
1658890200000|2022-07-27 02:50:00|29923.9|29903.9|29923.3|29903.3|29923.9|29903.9|29923.3|29903.3|2
1658890500000|2022-07-27 02:55:00|29923.5|29903.5|29924|29904|29924.5|29904.5|29923|29903|8
1658890800000|2022-07-27 03:00:00|29925|29905|29930.4|29895.4|29932|29908|29924|29895.4|10
1658891100000|2022-07-27 03:05:00|29922.5|29902.5|29926.7|29891.7|29927|29902.5|29917.3|29891.2|19
1658891400000|2022-07-27 03:10:00|29926.8|29891.8|29921.5|29901.5|29927.6|29903.1|29920.5|29891.8|10
1658891700000|2022-07-27 03:15:00|29921.7|29901.7|29932.6|29897.6|29932.6|29908|29921.7|29897.6|44
1658892000000|2022-07-27 03:20:00|29927.9|29907.9|29923.5|29903.5|29928.3|29908.3|29923.5|29903.5|10
1658892300000|2022-07-27 03:25:00|29923.7|29903.7|29926.6|29906.6|29926.6|29906.6|29923.7|29903.7|6
1658892600000|2022-07-27 03:30:00|29935|29900|29925.1|29905.1|29941|29916.1|29923.1|29900|34
1658892900000|2022-07-27 03:35:00|29924.6|29904.6|29928.5|29908.5|29932.5|29912.5|29922.5|29902.5|24
1658893200000|2022-07-27 03:40:00|29936.6|29901.6|29936.1|29901.1|29936.6|29911.1|29927.5|29899.6|14
1658893500000|2022-07-27 03:45:00|29934.6|29899.6|29929.2|29909.2|29935|29909.2|29927.3|29899.6|9
1658893800000|2022-07-27 03:50:00|29929.1|29909.1|29940.3|29920.3|29942.2|29922.2|29928.6|29908.6|12
1658894100000|2022-07-27 03:55:00|29940.2|29920.2|29940.5|29920.5|29941.5|29921.5|29940|29920|26
1658894400000|2022-07-27 04:00:00|29941.3|29921.3|29940.5|29920.5|29941.3|29921.3|29940.5|29920.5|2
1658894700000|2022-07-27 04:05:00|29940.1|29920.1|29945.5|29910.5|29947|29920.5|29940|29909.2|27
1658895000000|2022-07-27 04:10:00|29945|29910|29946.4|29926.4|29947.5|29926.6|29940.2|29910|22
1658895300000|2022-07-27 04:15:00|29946.1|29926.1|29956.5|29936.5|29956.6|29936.6|29946.1|29926.1|16
1658895600000|2022-07-27 04:20:00|29956.4|29936.4|29946.5|29926.5|29957|29936.4|29946.5|29921.2|18
1658895900000|2022-07-27 04:25:00|29946.7|29926.7|29954.5|29934.5|29954.5|29934.5|29945.3|29925.3|20
1658896200000|2022-07-27 04:30:00|29952.1|29932.1|29960.6|29925.6|29960.6|29933.9|29949|29924.6|19
1658896800000|2022-07-27 04:40:00|29957.7|29922.7|29944.6|29909.6|29957.7|29923.3|29942.5|29909|11
1658897100000|2022-07-27 04:45:00|29950|29915|29943.2|29923.2|29952|29923.2|29943.2|29915|8
1658897400000|2022-07-27 04:50:00|29942.7|29922.7|29943|29923|29943|29923|29942.7|29922.7|2
1658897700000|2022-07-27 04:55:00|29942.8|29922.8|29943|29923|29943|29923|29942.7|29922.7|3
1658898000000|2022-07-27 05:00:00|29942.5|29922.5|29942|29922|29942.5|29922.5|29942|29922|2
1658898300000|2022-07-27 05:05:00|29942.1|29922.1|29941.8|29921.8|29943|29923|29940.8|29920.8|13
1658898600000|2022-07-27 05:10:00|29941.3|29921.3|29940.6|29920.6|29941.8|29921.8|29939.6|29919.6|14
1658898900000|2022-07-27 05:15:00|29941.5|29921.5|29944.1|29924.1|29944.5|29924.5|29940.1|29920.1|12
1658899200000|2022-07-27 05:20:00|29943.1|29923.1|29937.1|29917.1|29949.6|29923.1|29937.1|29912|17
1658899500000|2022-07-27 05:25:00|29937.6|29917.6|29931.6|29911.6|29942.1|29922.1|29931.3|29911.3|26
1658899800000|2022-07-27 05:30:00|29931.7|29911.7|29931.6|29911.6|29932|29912|29930.5|29910.5|25
1658900100000|2022-07-27 05:35:00|29931.2|29911.2|29928.1|29908.1|29937|29911.2|29927.5|29902|17
1658900400000|2022-07-27 05:40:00|29927.6|29907.6|29930.6|29910.6|29932.7|29912.7|29927.6|29907.6|34
1658900700000|2022-07-27 05:45:00|29931.1|29911.1|29929.7|29909.7|29938.1|29913.1|29927.5|29903|45
1658901000000|2022-07-27 05:50:00|29928.7|29908.7|29927.5|29907.5|29936|29909.7|29927.2|29901|15
1658901300000|2022-07-27 05:55:00|29927.3|29907.3|29929|29909|29929.5|29909.5|29927.3|29907.3|20
1658901600000|2022-07-27 06:00:00|29929.5|29909.5|29927.5|29907.5|29944|29909.5|29927.3|29904.6|22
1658901900000|2022-07-27 06:05:00|29927|29907|29932.5|29912.5|29932.5|29912.5|29925.2|29905.2|25
1658902200000|2022-07-27 06:10:00|29932.4|29912.4|29922.9|29902.9|29932.9|29912.9|29921.5|29901.5|35
1658902500000|2022-07-27 06:15:00|29923.1|29903.1|29924.7|29904.7|29926.7|29906.7|29923.1|29903.1|94
1658902800000|2022-07-27 06:20:00|29925.1|29905.1|29922.2|29902.2|29925.2|29905.2|29921.1|29901.1|21
1658903100000|2022-07-27 06:25:00|29921.5|29901.5|29928.7|29893.7|29929|29902.2|29919.5|29891.6|31
1658903400000|2022-07-27 06:30:00|29928.2|29893.2|29931.9|29911.9|29939.5|29917|29923.3|29893.2|45
1658903700000|2022-07-27 06:35:00|29931.8|29911.8|29931.3|29911.3|29931.8|29911.8|29930.8|29910.8|5
1658904000000|2022-07-27 06:40:00|29930.7|29910.7|29927|29907|29930.7|29910.7|29925|29905|19
1658904300000|2022-07-27 06:45:00|29927.5|29907.5|29927|29907|29927.8|29907.8|29927|29907|5
1658904600000|2022-07-27 06:50:00|29928.7|29908.7|29927.3|29907.3|29936.6|29911.7|29926.5|29901.6|32
1658904900000|2022-07-27 06:55:00|29927.5|29907.5|29930.5|29910.5|29933|29913|29927.5|29907.5|12
1658905200000|2022-07-27 07:00:00|29929.6|29909.6|29923.1|29903.1|29929.6|29909.6|29922.5|29902.5|21
1658905500000|2022-07-27 07:05:00|29923|29903|29923.5|29903.5|29923.5|29903.5|29922.5|29902.5|10
1658905800000|2022-07-27 07:10:00|29923.3|29903.3|29925.5|29905.5|29925.5|29905.5|29923.3|29903.3|6
1658906100000|2022-07-27 07:15:00|29933|29898|29922.7|29902.7|29937.6|29908.3|29922.6|29897.6|36
1658906400000|2022-07-27 07:20:00|29922.6|29902.6|29928.2|29908.2|29932.6|29908.2|29920.9|29897.6|37
1658906700000|2022-07-27 07:25:00|29928.5|29908.5|29923.5|29903.5|29933.6|29909.2|29923.1|29898.6|20
1658907000000|2022-07-27 07:30:00|29924.9|29904.9|29927|29907|29933.6|29908.1|29923.5|29897.6|30
1658907300000|2022-07-27 07:35:00|29926.8|29906.8|29923|29903|29928|29908|29923|29903|66
1658907600000|2022-07-27 07:40:00|29923.2|29903.2|29925.5|29905.5|29926.4|29906.4|29923|29903|11
1658908200000|2022-07-27 07:50:00|29925.9|29905.9|29933.2|29898.2|29933.6|29905.9|29925.1|29898.2|5
1658908500000|2022-07-27 07:55:00|29933.3|29898.3|29928.3|29908.3|29933.3|29909|29927.8|29898.3|7
1658908800000|2022-07-27 08:00:00|29928.5|29908.5|29935.6|29900.6|29948.6|29915.3|29928.1|29900|24
1658909100000|2022-07-27 08:05:00|29927.7|29907.7|29922.1|29902.1|29928.1|29908.1|29920.5|29900.5|53
1658909400000|2022-07-27 08:10:00|29917.5|29897.5|29918|29898|29918|29898|29917.1|29897.1|4
1658909700000|2022-07-27 08:15:00|29918.5|29898.5|29917.5|29897.5|29922.7|29902.7|29917.1|29897.1|42
1658910000000|2022-07-27 08:20:00|29917.1|29897.1|29911.6|29891.6|29917.1|29897.1|29911.6|29891.6|25
1658910300000|2022-07-27 08:25:00|29912.4|29892.4|29911.5|29891.5|29912.4|29892.4|29910|29890|30
1658910600000|2022-07-27 08:30:00|29919.5|29884.5|29921|29886|29921|29890.5|29909.2|29884|22
1658910900000|2022-07-27 08:35:00|29921.7|29886.7|29921|29886|29922.5|29894.7|29913.1|29886|72
1658911200000|2022-07-27 08:40:00|29921.2|29886.2|29920.7|29885.7|29921.2|29886.2|29920.7|29885.7|29
1658911500000|2022-07-27 08:45:00|29921|29886|29921|29886|29921.6|29894.4|29912.3|29885.7|21
1658911800000|2022-07-27 08:50:00|29913.8|29893.8|29922|29902|29929.9|29902.4|29913.5|29886.9|47
1658912100000|2022-07-27 08:55:00|29921.5|29901.5|29919.5|29899.5|29922.5|29902.5|29918.7|29898.7|26
1658912400000|2022-07-27 09:00:00|29919.8|29899.8|29924.5|29904.5|29934.7|29907|29919.7|29892|47
1658912700000|2022-07-27 09:05:00|29927.1|29907.1|29924.1|29889.1|29934.6|29907.1|29919.5|29889.1|16
1658913000000|2022-07-27 09:10:00|29923.6|29888.6|29923.6|29888.6|29924.6|29889.6|29921|29886|19
1658913300000|2022-07-27 09:15:00|29924|29889|29924|29889|29924|29889|29924|29889|1
1658913600000|2022-07-27 09:20:00|29926|29891|29929.5|29894.5|29929.6|29897.6|29917.6|29889.6|12
1658913900000|2022-07-27 09:25:00|29922.5|29902.5|29919.4|29899.4|29933.4|29907.3|29919.4|29894.5|20
1658914200000|2022-07-27 09:30:00|29926.6|29891.6|29924.6|29889.6|29926.6|29891.6|29923.6|29888.6|12
1658914500000|2022-07-27 09:35:00|29925.6|29890.6|29924.6|29889.6|29925.6|29890.6|29921.6|29886.6|23
1658914800000|2022-07-27 09:40:00|29916.6|29896.6|29927.5|29892.5|29932|29903.3|29916.6|29891.4|39
1658915100000|2022-07-27 09:45:00|29927|29892|29929.6|29894.6|29929.6|29894.6|29921.6|29886.6|25
1658915400000|2022-07-27 09:50:00|29929.5|29894.5|29922|29902|29929.5|29902.5|29920.4|29894.5|21
1658915700000|2022-07-27 09:55:00|29921.5|29901.5|29926.6|29891.6|29926.6|29902|29921.5|29891|6
1658916000000|2022-07-27 10:00:00|29927|29892|29929.5|29894.5|29929.9|29899.4|29917.1|29892|14
1658916300000|2022-07-27 10:05:00|29922.5|29902.5|29928|29908|29928|29908|29922.5|29902.5|7
1658916600000|2022-07-27 10:10:00|29927|29907|29937|29902|29943.4|29915.4|29925|29902|22
1658916900000|2022-07-27 10:15:00|29934.6|29899.6|29927.1|29907.1|29939.6|29912.1|29926.8|29899.4|22
1658917200000|2022-07-27 10:20:00|29927.7|29907.7|29927.8|29907.8|29928.3|29908.3|29927.1|29907.1|49
1658917500000|2022-07-27 10:25:00|29928.3|29908.3|29927.7|29907.7|29928.3|29908.3|29927.3|29907.3|54
1658917800000|2022-07-27 10:30:00|29927.5|29907.5|29927.5|29907.5|29928.1|29908.1|29927.1|29907.1|26
1658918100000|2022-07-27 10:35:00|29927.1|29907.1|29927.5|29907.5|29927.5|29907.5|29927.1|29907.1|2
1658918400000|2022-07-27 10:40:00|29928.5|29908.5|29932.5|29912.5|29932.5|29912.5|29928.5|29908.5|2
1658918700000|2022-07-27 10:45:00|29933.5|29913.5|29942.6|29907.6|29946.9|29920|29933.5|29907.6|11
1658919000000|2022-07-27 10:50:00|29937.1|29917.1|29937.6|29917.6|29938.1|29918.1|29937.1|29917.1|12
1658919300000|2022-07-27 10:55:00|29937.5|29917.5|29938.3|29918.3|29938.3|29918.3|29932.8|29912.8|26
1658919600000|2022-07-27 11:00:00|29938.5|29918.5|29938.1|29918.1|29938.6|29918.6|29937.6|29917.6|31
1658919900000|2022-07-27 11:05:00|29937.3|29917.3|29937.6|29917.6|29938.1|29918.1|29937|29917|12
1658920200000|2022-07-27 11:10:00|29937.1|29917.1|29942.3|29907.3|29943|29917.6|29933.6|29907.3|19
1658920500000|2022-07-27 11:15:00|29943.3|29908.3|29942.8|29907.8|29943.5|29908.5|29942.8|29907.8|4
1658920800000|2022-07-27 11:20:00|29941.9|29906.9|29946.6|29911.6|29948.1|29918.8|29932.8|29906.9|24
1658921100000|2022-07-27 11:25:00|29945.6|29910.6|29945.6|29910.6|29948|29918.5|29937.6|29910.6|23
1658921400000|2022-07-27 11:30:00|29946.6|29911.6|29943|29908|29947.3|29917.8|29937.3|29907|16
1658921700000|2022-07-27 11:35:00|29946|29911|29937.1|29917.1|29947.6|29918.3|29937.1|29909.9|22
1658922000000|2022-07-27 11:40:00|29937.2|29917.2|29938.3|29918.3|29938.3|29918.3|29937.2|29917.2|3
1658922300000|2022-07-27 11:45:00|29940.3|29920.3|29947.8|29912.8|29950|29923.5|29940.3|29912.8|18
1658922600000|2022-07-27 11:50:00|29948.1|29913.1|29946.9|29911.9|29948.1|29918.6|29938.1|29911.9|20
1658922900000|2022-07-27 11:55:00|29947.4|29912.4|29942.6|29922.6|29950|29923.1|29939.6|29911.1|16
1658923200000|2022-07-27 12:00:00|29941.5|29921.5|29947.6|29912.6|29948|29923.3|29940.2|29912.6|13
1658923500000|2022-07-27 12:05:00|29947.9|29912.9|29950|29915|29950|29915|29947.9|29912.9|2
1658924100000|2022-07-27 12:15:00|29941.8|29921.8|29948|29913|29948.6|29923.1|29939.3|29912.8|19
1658924400000|2022-07-27 12:20:00|29941.3|29921.3|29947.6|29912.6|29948.6|29922.8|29941.3|29912.6|7
1658924700000|2022-07-27 12:25:00|29938.8|29918.8|29948|29913|29948.6|29918.8|29937.8|29911|19
1658925000000|2022-07-27 12:30:00|29949.5|29914.5|29942.8|29922.8|29950.5|29922.8|29942.8|29914|26
1658925300000|2022-07-27 12:35:00|29942.5|29922.5|29947|29927|29956.6|29930.6|29942|29920.9|37
1658925600000|2022-07-27 12:40:00|29947.6|29927.6|29948.6|29928.6|29948.8|29928.8|29947.6|29927.6|6
1658925900000|2022-07-27 12:45:00|29948.3|29928.3|29948.5|29928.5|29949.1|29929.1|29948.1|29928.1|11
1658926200000|2022-07-27 12:50:00|29948.1|29928.1|29948.5|29928.5|29948.5|29928.5|29948.1|29928.1|5
1658927100000|2022-07-27 13:05:00|29949|29929|29953.9|29933.9|29955.1|29935.1|29949|29929|16
1658927400000|2022-07-27 13:10:00|29954.4|29934.4|29956.6|29921.6|29962|29934.4|29953.9|29921.6|33
1658927700000|2022-07-27 13:15:00|29956.1|29921.1|29947|29927|29956.1|29927.6|29946.6|29919.6|19
1658928000000|2022-07-27 13:20:00|29947.5|29927.5|29947|29927|29947.5|29927.5|29946.7|29926.7|4
1658928300000|2022-07-27 13:25:00|29946.5|29926.5|29947.9|29927.9|29951.8|29931.8|29946.5|29926.5|14
1658928600000|2022-07-27 13:30:00|29956|29921|29956|29921|29956|29921|29956|29921|1
1658928900000|2022-07-27 13:35:00|29955.9|29920.9|29955.9|29920.9|29956|29921|29955|29920|13
1658929200000|2022-07-27 13:40:00|29956|29921|29953.5|29918.5|29956|29921|29953.5|29918.5|20
1658929500000|2022-07-27 13:45:00|29953.6|29918.6|29953.5|29918.5|29954|29919|29953.5|29918.5|9
1658929800000|2022-07-27 13:50:00|29953.1|29918.1|29953.8|29918.8|29954.1|29919.1|29952.4|29917.4|9
1658930100000|2022-07-27 13:55:00|29946.8|29926.8|29957|29922|29964|29935.3|29946.3|29919|44
1658930400000|2022-07-27 14:00:00|29957.5|29922.5|29945.5|29910.5|29957.5|29925.1|29943.3|29910.5|29
1658930700000|2022-07-27 14:05:00|29946|29911|29946.1|29911.1|29947.3|29912.3|29945.5|29910.5|12
1658931000000|2022-07-27 14:10:00|29945.8|29910.8|29944.8|29909.8|29946.6|29911.6|29944.3|29909.3|12
1658931300000|2022-07-27 14:15:00|29944.6|29909.6|29943.6|29908.6|29948.3|29920.8|29930.8|29908.6|43
1658931600000|2022-07-27 14:20:00|29944.4|29909.4|29957|29922|29957|29924.5|29944.4|29909.4|16
1658931900000|2022-07-27 14:25:00|29956.9|29921.9|29956.8|29921.8|29956.9|29921.9|29956.2|29921.2|5
1658932200000|2022-07-27 14:30:00|29957.2|29922.2|29951.6|29916.6|29962.9|29927.9|29951.6|29916.6|20
1658932800000|2022-07-27 14:40:00|29952.6|29917.6|29949.6|29914.6|29952.6|29917.6|29949.6|29914.6|4
1658933100000|2022-07-27 14:45:00|29948|29913|29947|29912|29948|29913|29947|29912|2
1658933400000|2022-07-27 14:50:00|29948|29913|29946.6|29911.6|29948|29913|29945.1|29910.1|9
1658933700000|2022-07-27 14:55:00|29946|29911|29946|29911|29946.6|29911.6|29944.6|29909.6|7
1658934000000|2022-07-27 15:00:00|29945.6|29910.6|29935.1|29900.1|29945.6|29910.6|29934|29899|17
1658934300000|2022-07-27 15:05:00|29935|29900|29933.6|29898.6|29935|29900|29933.6|29898.6|8
1658934600000|2022-07-27 15:10:00|29937|29902|29937|29902|29940|29905|29935|29900|10
1658935200000|2022-07-27 15:20:00|29930|29895|29933|29898|29934.6|29903.9|29923.9|29894.5|8
1658935500000|2022-07-27 15:25:00|29932.6|29897.6|29931.6|29896.6|29934|29899|29930|29895|27
1658935800000|2022-07-27 15:30:00|29931|29896|29938|29903|29938|29903|29930.6|29895.6|13
1658936100000|2022-07-27 15:35:00|29936.6|29901.6|29936.8|29901.8|29938.2|29903.2|29936.6|29901.6|10
1658936400000|2022-07-27 15:40:00|29937|29902|29924.1|29904.1|29937.6|29904.1|29923.1|29897.6|14
1658936700000|2022-07-27 15:45:00|29931.1|29896.1|29937.6|29902.6|29937.6|29908.1|29924.6|29896.1|17
1658937300000|2022-07-27 15:55:00|29940.6|29905.6|29949.6|29914.6|29950|29915|29940.6|29905.6|16
1658937600000|2022-07-27 16:00:00|29950.6|29915.6|29952.1|29917.1|29953.2|29918.2|29949.6|29914.6|13
1658937900000|2022-07-27 16:05:00|29952.6|29917.6|29951.6|29916.6|29952.6|29917.6|29951.6|29916.6|2
1658938200000|2022-07-27 16:10:00|29952.2|29917.2|29951.6|29916.6|29952.6|29917.6|29951.6|29916.6|3
1658938500000|2022-07-27 16:15:00|29952.6|29917.6|29955|29920|29955.6|29920.6|29951.6|29916.6|8
1658938800000|2022-07-27 16:20:00|29955.2|29920.2|29964.5|29929.5|29966|29931|29955.2|29920.2|26
1658939100000|2022-07-27 16:25:00|29964.7|29929.7|29973|29938|29975.2|29940.2|29963.7|29928.7|9
1658939400000|2022-07-27 16:30:00|29980.5|29945.5|29962.8|29927.8|29980.6|29945.6|29962.7|29927.7|31
1658939700000|2022-07-27 16:35:00|29962.6|29927.6|29963|29928|29964.3|29929.3|29961|29926|20
1658940000000|2022-07-27 16:40:00|29962.9|29927.9|29957.5|29922.5|29962.9|29927.9|29957|29922|7
1658940600000|2022-07-27 16:50:00|29961|29926|29957.5|29922.5|29961|29926|29951|29916|4
1658940900000|2022-07-27 16:55:00|29951.5|29916.5|29951|29916|29951.5|29916.5|29951|29916|2
1658941200000|2022-07-27 17:00:00|29961|29926|29957|29922|29962|29927|29951.5|29916.5|13
1658941500000|2022-07-27 17:05:00|29957.2|29922.2|29957.7|29922.7|29957.7|29922.7|29957|29922|3
1658941800000|2022-07-27 17:10:00|29958.1|29923.1|29957.4|29922.4|29958.1|29923.1|29957|29922|4
1658942100000|2022-07-27 17:15:00|29957.2|29922.2|29953.8|29918.8|29957.2|29922.2|29953.8|29918.8|2
1658942400000|2022-07-27 17:20:00|29956.3|29921.3|29956.3|29921.3|29956.3|29921.3|29956.3|29921.3|1
1658942700000|2022-07-27 17:25:00|29962.5|29927.5|29967.6|29932.6|29974.3|29939.3|29962.5|29927.5|8
1658943000000|2022-07-27 17:30:00|29961.3|29926.3|29961.3|29926.3|29961.3|29926.3|29961.3|29926.3|1
1658943300000|2022-07-27 17:35:00|29963.9|29928.9|29968.5|29933.5|29968.5|29933.5|29963.9|29928.9|3
1658943600000|2022-07-27 17:40:00|29968.4|29933.4|29963.9|29928.9|29968.4|29933.4|29962.3|29927.3|4
1658943900000|2022-07-27 17:45:00|29960.3|29925.3|29965.3|29930.3|29966.9|29931.9|29960.3|29925.3|5
1658944200000|2022-07-27 17:50:00|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|29965.2|29930.2|1
1658944500000|2022-07-27 17:55:00|29967.7|29927.7|29942.9|29900.9|29967.7|29927.7|29941.9|29899.9|12
1658944800000|2022-07-27 18:00:00|29948|29906|29950.5|29908.5|29954.5|29912.5|29942.2|29900.2|14
1658945100000|2022-07-27 18:05:00|29947.7|29911.3|29955.1|29918.7|29955.1|29918.7|29945.1|29908.7|8
1658945400000|2022-07-27 18:10:00|29954.4|29919.4|29953.4|29918.4|29960.2|29925.2|29953.4|29918.4|9
1658945700000|2022-07-27 18:15:00|29953.5|29918.5|29952.5|29917.5|29953.5|29918.5|29952.5|29917.5|4
1658946000000|2022-07-27 18:20:00|29952.6|29917.6|29958.1|29923.1|29959.1|29924.1|29952.6|29917.6|8
1658946300000|2022-07-27 18:25:00|29954.5|29919.5|29954.5|29919.5|29954.5|29919.5|29954.5|29919.5|1
1658946600000|2022-07-27 18:30:00|29962.5|29920.5|29952.7|29917.7|29962.5|29920.5|29949.2|29914.2|9
1658946900000|2022-07-27 18:35:00|29953.1|29918.1|29929.8|29894.8|29953.3|29918.3|29929.8|29889.5|28
1658947200000|2022-07-27 18:40:00|29908.8|29873.8|29913.4|29878.4|29913.4|29878.4|29893.8|29858.8|13
1658947500000|2022-07-27 18:45:00|29909.2|29874.2|29891.8|29856.8|29909.2|29874.2|29876.8|29841.8|22
1658947800000|2022-07-27 18:50:00|29893.2|29858.2|29898.8|29863.8|29898.8|29863.8|29888.2|29853.2|8
1658948100000|2022-07-27 18:55:00|29898.7|29863.7|29895.2|29860.2|29898.7|29863.7|29895.2|29860.2|3
1658968200000|2022-07-28 00:30:00|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|1
1658968800000|2022-07-28 00:40:00|29895.8|29853.8|29898.3|29856.3|29898.3|29856.3|29893.8|29851.8|6
1658969100000|2022-07-28 00:45:00|29899.3|29857.3|29898.8|29856.8|29900.3|29858.3|29898.8|29856.8|3
1658969700000|2022-07-28 00:55:00|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|1
1658970000000|2022-07-28 01:00:00|29889.3|29847.3|29850.4|29815.4|29890.3|29849.3|29850.4|29815.4|38
1658970300000|2022-07-28 01:05:00|29853.1|29818.1|29868|29833|29868|29833|29846.7|29811.7|27
1658970600000|2022-07-28 01:10:00|29867.1|29832.1|29866.5|29831.5|29868|29833|29864|29829|10
1658970900000|2022-07-28 01:15:00|29866.6|29831.6|29867|29832|29868.2|29841.7|29861.7|29831.6|12
1658971200000|2022-07-28 01:20:00|29866|29831|29857|29822|29866|29836.5|29848.8|29813.8|58
1658971500000|2022-07-28 01:25:00|29859|29824|29867|29847|29870.6|29848.1|29859|29824|31
1658971800000|2022-07-28 01:30:00|29867.4|29847.4|29855|29820|29871.2|29847.5|29845.9|29818|82
1658972100000|2022-07-28 01:35:00|29850.1|29815.1|29848.2|29813.2|29853|29818|29836.2|29801.2|127
1658972400000|2022-07-28 01:40:00|29848|29813|29866|29831|29872|29837|29848|29813|45
1658972700000|2022-07-28 01:45:00|29865.6|29830.6|29864|29829|29867.6|29832.6|29863|29828|21
1658973000000|2022-07-28 01:50:00|29863|29828|29857.5|29837.5|29864|29839.1|29856.5|29828|26
1658973300000|2022-07-28 01:55:00|29858.2|29838.2|29862.3|29842.3|29862.7|29842.7|29858.2|29838.2|7
1658973600000|2022-07-28 02:00:00|29863|29843|29872.3|29852.3|29875.1|29855.1|29861.9|29841.9|59
1658973900000|2022-07-28 02:05:00|29872.8|29852.8|29878.3|29858.3|29888.1|29863.3|29872.8|29848.6|29
1658974200000|2022-07-28 02:10:00|29877.3|29857.3|29883.5|29863.5|29890|29864|29875|29854.6|20
1658974500000|2022-07-28 02:15:00|29883.2|29863.2|29872|29852|29883.2|29863.2|29872|29852|37
1658974800000|2022-07-28 02:20:00|29872.1|29852.1|29878.1|29858.1|29878.3|29858.3|29872|29852|32
1658975100000|2022-07-28 02:25:00|29875.1|29855.1|29865.1|29845.1|29875.1|29855.1|29865.1|29845.1|31
1658975400000|2022-07-28 02:30:00|29865.5|29845.5|29856.5|29836.5|29869.6|29849.6|29851.2|29819|41
1658975700000|2022-07-28 02:35:00|29856.6|29836.6|29872.5|29837.5|29872.5|29843.5|29856.6|29829.5|40
1658976000000|2022-07-28 02:40:00|29872|29837|29872.5|29837.5|29875|29840|29869.5|29834.5|32
1658976300000|2022-07-28 02:45:00|29872|29837|29872.1|29852.1|29880.5|29852.1|29868.1|29837|28
1658976600000|2022-07-28 02:50:00|29872.3|29852.3|29867.1|29847.1|29872.3|29852.3|29865.5|29845.5|20
1658976900000|2022-07-28 02:55:00|29866.6|29846.6|29873.5|29838.5|29874|29847.3|29866.6|29838.5|7
1658977200000|2022-07-28 03:00:00|29874|29839|29866.5|29846.5|29874.5|29846.5|29866.5|29838.5|8
1658977500000|2022-07-28 03:05:00|29867|29847|29870.7|29850.7|29881.6|29854.6|29867|29845.9|31
1658977800000|2022-07-28 03:10:00|29871.6|29851.6|29885.6|29850.6|29885.6|29859.8|29870.3|29850.3|26
1658978100000|2022-07-28 03:15:00|29886|29851|29885.6|29850.6|29886.6|29851.6|29885.6|29850.6|14
1658978400000|2022-07-28 03:20:00|29886|29851|29896.6|29861.6|29897|29868.6|29876.5|29849|24
1658978700000|2022-07-28 03:25:00|29886.1|29866.1|29883.1|29863.1|29886.5|29866.5|29880.3|29860.3|20
1658979000000|2022-07-28 03:30:00|29883.6|29863.6|29874.8|29854.8|29891.6|29864.1|29874.6|29854.6|25
1658979300000|2022-07-28 03:35:00|29874.4|29854.4|29871.2|29851.2|29875.3|29855.3|29870.7|29850.7|12
1658979600000|2022-07-28 03:40:00|29871.3|29851.3|29875.8|29855.8|29875.8|29855.8|29870.8|29850.8|7
1658979900000|2022-07-28 03:45:00|29876.5|29856.5|29881.3|29861.3|29881.3|29861.3|29876.5|29856.5|8
1658980200000|2022-07-28 03:50:00|29880.7|29860.7|29881.3|29861.3|29881.3|29861.3|29880.7|29860.7|4
1658980500000|2022-07-28 03:55:00|29882|29862|29885.3|29865.3|29900.5|29869|29882|29862|30
1658980800000|2022-07-28 04:00:00|29886|29866|29885.5|29865.5|29886.8|29866.8|29881.1|29861.1|29
1658981100000|2022-07-28 04:05:00|29886.6|29866.6|29886.2|29866.2|29886.6|29866.6|29885.5|29865.5|5
1658981400000|2022-07-28 04:10:00|29886.6|29866.6|29884.5|29864.5|29886.6|29866.6|29884.5|29864.5|6
1658981700000|2022-07-28 04:15:00|29883.5|29863.5|29882.5|29862.5|29883.5|29863.5|29879|29859|24
1658982000000|2022-07-28 04:20:00|29882.7|29862.7|29882.7|29862.7|29883.2|29863.2|29882.5|29862.5|5
1658982300000|2022-07-28 04:25:00|29882.5|29862.5|29882.5|29862.5|29882.7|29862.7|29882.5|29862.5|3
1658982600000|2022-07-28 04:30:00|29882.9|29862.9|29896.1|29861.1|29896.1|29871.5|29877.7|29857.7|69
1658982900000|2022-07-28 04:35:00|29896|29861|29893.6|29858.6|29896|29869.1|29889.1|29858.6|11
1658983200000|2022-07-28 04:40:00|29894|29859|29889.1|29869.1|29894|29869.1|29887.5|29858.6|10
1658983500000|2022-07-28 04:45:00|29888.5|29868.5|29886.1|29866.1|29888.5|29868.5|29883.5|29863.5|9
1658983800000|2022-07-28 04:50:00|29884.5|29864.5|29886.1|29866.1|29886.1|29866.1|29883.5|29863.5|6
1658984100000|2022-07-28 04:55:00|29886.5|29866.5|29895.6|29860.6|29895.6|29866.5|29886.5|29856.6|24
1658984400000|2022-07-28 05:00:00|29894|29859|29899.6|29864.6|29899.6|29864.6|29894|29859|13
1658984700000|2022-07-28 05:05:00|29900.6|29865.6|29894.1|29874.1|29900.6|29874.7|29893.5|29865.6|10
1658985000000|2022-07-28 05:10:00|29894.9|29874.9|29888.7|29868.7|29894.9|29874.9|29888.5|29868.5|11
1658985300000|2022-07-28 05:15:00|29889.2|29869.2|29892.8|29872.8|29901|29873.5|29889.2|29865.5|8
1658985900000|2022-07-28 05:25:00|29892.3|29872.3|29888.3|29868.3|29892.3|29872.3|29888.1|29868.1|12
1658986200000|2022-07-28 05:30:00|29888.5|29868.5|29886.5|29866.5|29889.4|29869.4|29886.5|29866.5|10
1658986500000|2022-07-28 05:35:00|29887.1|29867.1|29892.3|29872.3|29892.5|29872.5|29887.1|29867.1|11
1658986800000|2022-07-28 05:40:00|29892.1|29872.1|29887.1|29867.1|29892.3|29872.3|29887.1|29867.1|16
1658987100000|2022-07-28 05:45:00|29887|29867|29886.2|29866.2|29887|29867|29885.5|29865.5|6
1658987400000|2022-07-28 05:50:00|29886.5|29866.5|29880.1|29860.1|29893.3|29866.5|29879.8|29854.1|15
1658987700000|2022-07-28 05:55:00|29880.5|29860.5|29886|29851|29887|29861|29876.3|29851|17
1658988000000|2022-07-28 06:00:00|29886.5|29851.5|29883.5|29863.5|29887|29866.5|29881.5|29851.5|15
1658988300000|2022-07-28 06:05:00|29883.1|29863.1|29871.7|29851.7|29883.1|29863.1|29871.1|29851.1|24
1658988600000|2022-07-28 06:10:00|29871.6|29851.6|29869.6|29849.6|29881|29855.7|29868.2|29842.6|38
1658988900000|2022-07-28 06:15:00|29877.6|29842.6|29876.1|29856.1|29879.9|29859.9|29868|29842.1|78
1658989200000|2022-07-28 06:20:00|29877.8|29857.8|29886.8|29866.8|29886.9|29866.9|29877.4|29847|25
1658989500000|2022-07-28 06:25:00|29887.3|29867.3|29888|29853|29888.1|29867.3|29877.7|29852.9|26
1658989800000|2022-07-28 06:30:00|29887.6|29852.6|29866.5|29846.5|29888.1|29860.1|29862.4|29842.4|62
1658990100000|2022-07-28 06:35:00|29867|29847|29863.3|29843.3|29867.4|29847.4|29847.5|29817.8|58
1658990400000|2022-07-28 06:40:00|29863.9|29843.9|29868.6|29833.6|29868.6|29848|29860.6|29833|31
1658990700000|2022-07-28 06:45:00|29869|29834|29864.4|29844.4|29869|29844.4|29863.3|29833.6|20
1658991000000|2022-07-28 06:50:00|29863.7|29843.7|29864.7|29844.7|29874.6|29846.6|29863.7|29838|39
1658991300000|2022-07-28 06:55:00|29864.5|29844.5|29870|29850|29870.6|29850.6|29864.5|29844.5|26
1658991600000|2022-07-28 07:00:00|29869.5|29849.5|29880.2|29860.2|29880.6|29860.6|29869|29849|29
1658991900000|2022-07-28 07:05:00|29880.1|29860.1|29873.5|29853.5|29884.6|29860.1|29870|29848.6|35
1658992200000|2022-07-28 07:10:00|29873.7|29853.7|29887.8|29852.8|29892|29861.7|29873.1|29846.1|90
1658992500000|2022-07-28 07:15:00|29888.3|29853.3|29889.1|29869.1|29891.9|29869.9|29884.8|29853.3|39
1658992800000|2022-07-28 07:20:00|29889.2|29869.2|29914|29879|29914|29885.5|29889.2|29869.1|36
1658993100000|2022-07-28 07:25:00|29913|29878|29893.1|29873.1|29913.6|29883.7|29893.1|29873.1|24
1658993400000|2022-07-28 07:30:00|29893.5|29873.5|29893.5|29873.5|29898.5|29878.5|29893.1|29873.1|34
1658993700000|2022-07-28 07:35:00|29893.7|29873.7|29893.5|29873.5|29898.9|29878.9|29878.9|29858.9|97
1658994000000|2022-07-28 07:40:00|29893|29873|29893.2|29873.2|29898.6|29873.5|29887|29862.6|87
1658994300000|2022-07-28 07:45:00|29893|29873|29893.7|29873.7|29894.7|29874.7|29892.5|29872.5|83
1658994600000|2022-07-28 07:50:00|29894.7|29874.7|29893.7|29873.7|29894.7|29874.7|29893.7|29873.7|6
1658994900000|2022-07-28 07:55:00|29893.1|29873.1|29893.7|29873.7|29894.9|29874.9|29890.6|29870.6|31
1658995200000|2022-07-28 08:00:00|29894.2|29874.2|29893.1|29873.1|29894.2|29874.2|29893.1|29873.1|4
1658995500000|2022-07-28 08:05:00|29892.5|29872.5|29894.1|29874.1|29894.4|29874.4|29892.5|29872.5|23
1658995800000|2022-07-28 08:10:00|29893.7|29873.7|29906.6|29871.6|29906.6|29879.5|29892.8|29871.6|7
1658996100000|2022-07-28 08:15:00|29907|29872|29891.2|29871.2|29907|29874.1|29890.7|29870|20
1658996400000|2022-07-28 08:20:00|29892.1|29872.1|29892.1|29872.1|29893.1|29873.1|29892.1|29872.1|12
1658996700000|2022-07-28 08:25:00|29892.5|29872.5|29891.4|29871.4|29893.1|29873.1|29891.1|29871.1|16
1658997000000|2022-07-28 08:30:00|29891.5|29871.5|29893|29873|29900|29874|29891.5|29865|31
1658997300000|2022-07-28 08:35:00|29893.2|29873.2|29892.9|29872.9|29893.2|29873.2|29892.5|29872.5|19
1658997600000|2022-07-28 08:40:00|29892.5|29872.5|29892.5|29872.5|29894.2|29874.2|29892.5|29872.5|17
1658997900000|2022-07-28 08:45:00|29892|29872|29892|29872|29892.2|29872.2|29892|29872|3
1658998200000|2022-07-28 08:50:00|29892.5|29872.5|29892.5|29872.5|29892.7|29872.7|29892.5|29872.5|15
1658998500000|2022-07-28 08:55:00|29895.1|29875.1|29896|29876|29909|29882.2|29893.1|29869.4|30
1658998800000|2022-07-28 09:00:00|29896.1|29876.1|29897|29877|29897.5|29877.5|29896.1|29876.1|6
1658999100000|2022-07-28 09:05:00|29897.6|29877.6|29897|29877|29898.3|29878.3|29896.3|29876.3|80
1658999400000|2022-07-28 09:10:00|29897.8|29877.8|29910.6|29875.6|29918.1|29886.9|29896.4|29875.6|92
1658999700000|2022-07-28 09:15:00|29902|29882|29910.6|29875.6|29911.6|29885.7|29902|29875.4|53
1659000000000|2022-07-28 09:20:00|29911.3|29876.3|29905.6|29870.6|29916.1|29881.1|29905.3|29870.3|19
1659000300000|2022-07-28 09:25:00|29897|29877|29897|29877|29897|29877|29897|29877|1
1659000600000|2022-07-28 09:30:00|29897.5|29877.5|29911|29876|29911|29877.5|29897.5|29876|2
1659001500000|2022-07-28 09:45:00|29913.6|29878.6|29916.1|29881.1|29916.5|29881.5|29913.6|29878.6|4
1659001800000|2022-07-28 09:50:00|29919|29884|29925.5|29890.5|29925.5|29890.5|29919|29884|6
1659002100000|2022-07-28 09:55:00|29931.5|29896.5|29928.9|29893.9|29933|29896.5|29927.3|29890.5|14
1659002400000|2022-07-28 10:00:00|29929.5|29894.5|29924.5|29889.5|29929.5|29894.5|29922.5|29887.5|20
1659002700000|2022-07-28 10:05:00|29924.1|29889.1|29915.7|29895.7|29929.5|29896.6|29911.6|29885.5|31
1659003000000|2022-07-28 10:10:00|29916.2|29896.2|29930.6|29895.6|29930.7|29896.5|29916.2|29895.5|5
1659003300000|2022-07-28 10:15:00|29930.5|29895.5|29927.6|29892.6|29930.6|29895.6|29926|29891|13
1659003600000|2022-07-28 10:20:00|29927|29892|29934.6|29899.6|29934.6|29899.6|29927|29892|21
1659003900000|2022-07-28 10:25:00|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|1
1659004200000|2022-07-28 10:30:00|29926.5|29906.5|29925|29890|29930.2|29906.5|29918.2|29889|37
1659004500000|2022-07-28 10:35:00|29924.9|29889.9|29922.1|29902.1|29930|29902.1|29920.4|29889.9|21
1659004800000|2022-07-28 10:40:00|29930.9|29895.9|29934|29899|29934|29899|29930.5|29895.5|4
1659005100000|2022-07-28 10:45:00|29936.2|29901.2|29941.6|29921.6|29944.6|29921.6|29934.9|29899.9|22
1659005400000|2022-07-28 10:50:00|29942.4|29922.4|29950.1|29930.1|29956|29930.1|29942.4|29920.9|27
1659005700000|2022-07-28 10:55:00|29952.5|29932.5|29963.2|29928.2|29963.2|29933.1|29952.5|29924.9|20
1659006000000|2022-07-28 11:00:00|29962.7|29927.7|29957|29922|29962.7|29927.7|29955|29920|14
1659006300000|2022-07-28 11:05:00|29956.6|29921.6|29947.5|29927.5|29956.6|29928|29947.2|29919|24
1659006600000|2022-07-28 11:10:00|29947.2|29927.2|29954.9|29919.9|29961|29931.5|29942.9|29914.9|73
1659006900000|2022-07-28 11:15:00|29955|29920|29955|29920|29955|29920|29953|29918|28
1659007200000|2022-07-28 11:20:00|29956.4|29921.4|29957.2|29922.2|29959.6|29924.6|29955|29920|33
1659007500000|2022-07-28 11:25:00|29956.6|29921.6|29955|29920|29958|29923|29955|29920|38
1659007800000|2022-07-28 11:30:00|29955.6|29920.6|29953|29918|29955.6|29920.6|29951.7|29916.7|22
1659008100000|2022-07-28 11:35:00|29952.5|29917.5|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|12
1659008400000|2022-07-28 11:40:00|29953.7|29918.7|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|23
1659008700000|2022-07-28 11:45:00|29952.4|29917.4|29952.2|29917.2|29953.7|29918.7|29951.6|29916.6|17
1659009000000|2022-07-28 11:50:00|29952.5|29917.5|29947.2|29927.2|29952.5|29927.5|29946.7|29916.7|9
1659009300000|2022-07-28 11:55:00|29942.5|29922.5|29939.9|29904.9|29950|29922.5|29936.7|29902.2|27
1659009600000|2022-07-28 12:00:00|29940.5|29905.5|29940.6|29905.6|29943.5|29908.5|29937.5|29902.5|48
1659009900000|2022-07-28 12:05:00|29941.7|29906.7|29942|29907|29942.5|29907.5|29941.7|29906.7|10
1659010200000|2022-07-28 12:10:00|29942.5|29907.5|29943.1|29908.1|29944|29916.6|29935.6|29906.7|34
1659010500000|2022-07-28 12:15:00|29942.9|29907.9|29943.1|29908.1|29943.1|29916.6|29935.6|29907.9|11
1659010800000|2022-07-28 12:20:00|29944.5|29909.5|29937.9|29917.9|29952.4|29923.4|29932.9|29908.1|40
1659011100000|2022-07-28 12:25:00|29936.6|29916.6|29938|29897|29941.7|29916.6|29932|29897|41
1659011400000|2022-07-28 12:30:00|29937|29902.3|29918.9|29883.9|29937.5|29902.5|29918.9|29883.9|23
1659011700000|2022-07-28 12:35:00|29916.4|29881.4|29934.2|29899.2|29937.6|29902.6|29915.5|29880.5|42
1659012000000|2022-07-28 12:40:00|29936|29901|29936|29901|29936|29901|29932.6|29897.6|6
1659012300000|2022-07-28 12:45:00|29935.2|29900.2|29936|29901|29936|29901|29932.6|29897.6|23
1659012600000|2022-07-28 12:50:00|29926|29891|29916|29881|29926.5|29891.5|29916|29881|9
1659012900000|2022-07-28 12:55:00|29914.6|29879.6|29913.4|29878.4|29916|29881|29900.5|29865.5|24
1659013200000|2022-07-28 13:00:00|29911.2|29876.2|29930|29895|29930.5|29895.5|29909.9|29874.9|50
1659013500000|2022-07-28 13:05:00|29928.6|29893.6|29925.5|29890.5|29934|29899|29920|29885|43
1659013800000|2022-07-28 13:10:00|29926.9|29891.9|29921.6|29886.6|29930|29895|29921.6|29886.6|186
1659014100000|2022-07-28 13:15:00|29921.5|29886.5|29920.6|29885.6|29927.5|29892.5|29920.6|29885.6|42
1659014400000|2022-07-28 13:20:00|29920|29885|29913.5|29878.5|29921.6|29886.6|29910.1|29875.1|253
1659014700000|2022-07-28 13:25:00|29913.8|29878.8|29906.8|29871.8|29915.5|29880.5|29905|29870|322
1659015000000|2022-07-28 13:30:00|29905.2|29870.2|29910.6|29875.6|29911|29876|29904|29869|39
1659015300000|2022-07-28 13:35:00|29910.5|29875.5|29923.8|29888.8|29923.8|29888.8|29910.5|29875.5|72
1659015600000|2022-07-28 13:40:00|29921.9|29886.9|29917|29882|29921.9|29886.9|29917|29882|2
1659015900000|2022-07-28 13:45:00|29917.5|29882.5|29932.6|29897.6|29933|29898|29915|29880|62
1659016200000|2022-07-28 13:50:00|29932|29897|29936.6|29901.6|29940|29905|29926|29891|95
1659016500000|2022-07-28 13:55:00|29936|29901|29933|29898|29936|29901|29931.6|29896.6|82
1659016800000|2022-07-28 14:00:00|29931.6|29896.6|29936|29901|29936.6|29901.6|29931.6|29896.6|91
1659017100000|2022-07-28 14:05:00|29936.6|29901.6|29940|29905|29945|29910|29936|29901|19
1659017400000|2022-07-28 14:10:00|29940.5|29905.5|29945|29910|29945|29910|29940.5|29905.5|18
1659017700000|2022-07-28 14:15:00|29944.9|29909.9|29946.4|29911.4|29946.8|29917.7|29937.2|29907.6|43
1659018000000|2022-07-28 14:20:00|29945.6|29910.6|29948|29913|29949|29914|29944.6|29909.6|41
1659018300000|2022-07-28 14:25:00|29946.6|29911.6|29944|29909|29948|29913|29939.7|29904.7|307
1659018600000|2022-07-28 14:30:00|29942.5|29907.5|29943|29908|29945.8|29910.8|29942.5|29907.5|9
1659018900000|2022-07-28 14:35:00|29945.8|29910.8|29939.5|29904.5|29945.8|29910.8|29939.5|29904.5|4
1659019200000|2022-07-28 14:40:00|29941.6|29906.6|29941.9|29906.9|29944.5|29909.5|29941.6|29906.6|7
1659019500000|2022-07-28 14:45:00|29940.6|29905.6|29943.9|29908.9|29945.4|29910.4|29940.6|29905.6|9
1659019800000|2022-07-28 14:50:00|29945.8|29910.8|29941.6|29906.6|29953.6|29918.6|29941|29906|26
1659020100000|2022-07-28 14:55:00|29941.8|29906.8|29938.6|29903.6|29941.8|29910.9|29929.2|29894.2|43
1659020400000|2022-07-28 15:00:00|29939.6|29904.6|29938.6|29903.6|29939.6|29904.6|29938.6|29903.6|6
1659020700000|2022-07-28 15:05:00|29939.6|29904.6|29947|29912|29950|29915|29938.6|29903.6|12
1659021000000|2022-07-28 15:10:00|29945|29910|29935.2|29900.2|29945|29910|29935|29900|18
1659021300000|2022-07-28 15:15:00|29935.1|29900.1|29936.4|29901.4|29936.4|29901.4|29932.6|29897.6|8
1659021600000|2022-07-28 15:20:00|29935.2|29900.2|29942.4|29907.4|29942.4|29907.4|29935.2|29900.2|9
1659021900000|2022-07-28 15:25:00|29942.9|29907.9|29926|29891|29946.6|29911.6|29924.2|29889.2|23
1659022200000|2022-07-28 15:30:00|29927.5|29892.5|29942.4|29907.4|29943.5|29908.5|29927.5|29892.5|7
1659022500000|2022-07-28 15:35:00|29943|29908|29936.9|29901.9|29943|29908|29934.8|29899.8|10
1659022800000|2022-07-28 15:40:00|29936.3|29901.3|29936.9|29901.9|29936.9|29901.9|29935.9|29900.9|4
1659023100000|2022-07-28 15:45:00|29937.3|29902.3|29941.6|29906.6|29945.8|29910.8|29936.9|29901.9|10
1659023400000|2022-07-28 15:50:00|29942.2|29907.2|29929.2|29894.2|29942.2|29907.2|29929.2|29894.2|4
1659023700000|2022-07-28 15:55:00|29939.2|29904.2|29937.6|29902.6|29939.2|29904.2|29937.2|29902.2|4
1659024000000|2022-07-28 16:00:00|29937|29902|29938.9|29903.9|29941.6|29906.6|29937|29902|4
1659024300000|2022-07-28 16:05:00|29936.9|29901.9|29936.9|29901.9|29937.3|29902.3|29936.9|29901.9|3
1659024600000|2022-07-28 16:10:00|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|1
1659024900000|2022-07-28 16:15:00|29937.3|29902.3|29938.9|29903.9|29938.9|29903.9|29937.3|29902.3|2
1659025200000|2022-07-28 16:20:00|29939.2|29904.2|29937.9|29902.9|29939.3|29904.3|29937.6|29902.6|8
1659025500000|2022-07-28 16:25:00|29939.2|29904.2|29938.5|29903.5|29939.2|29904.2|29937.9|29902.9|3
1659025800000|2022-07-28 16:30:00|29938.6|29903.6|29936.5|29901.5|29939.4|29904.4|29936.5|29901.5|9
1659026100000|2022-07-28 16:35:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29934.8|29899.8|6
1659026400000|2022-07-28 16:40:00|29936.5|29901.5|29936|29901|29936.5|29901.5|29936|29901|2
1659026700000|2022-07-28 16:45:00|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|1
1659027300000|2022-07-28 16:55:00|29939.4|29904.4|29938.4|29903.4|29939.4|29904.4|29933.8|29898.8|7
1659027600000|2022-07-28 17:00:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|1
1659027900000|2022-07-28 17:05:00|29936.5|29901.5|29930.8|29895.8|29939.4|29904.4|29930.8|29895.8|5
1659028200000|2022-07-28 17:10:00|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|1
1659028500000|2022-07-28 17:15:00|29927.8|29892.8|29932|29897|29933.2|29898.2|29927.8|29892.8|6
1659028800000|2022-07-28 17:20:00|29931.5|29896.5|29932|29897|29932|29897|29931.5|29896.5|2
1659029700000|2022-07-28 17:35:00|29928.5|29893.5|29933|29898|29933|29898|29928.5|29893.5|3
1659030600000|2022-07-28 17:50:00|29932|29897|29932|29897|29932|29897|29932|29897|1
1659031800000|2022-07-28 18:10:00|29931|29896|29931|29896|29931.7|29896.7|29931|29896|3
1659033000000|2022-07-28 18:30:00|29936.8|29901.8|29932.5|29897.5|29936.8|29901.8|29931.7|29896.7|6
1659033300000|2022-07-28 18:35:00|29931|29896|29931|29896|29931|29896|29931|29896|1
1659033900000|2022-07-28 18:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1658968200000|2022-07-28 00:30:00|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|29893.3|29851.3|1
1658968800000|2022-07-28 00:40:00|29895.8|29853.8|29898.3|29856.3|29898.3|29856.3|29893.8|29851.8|6
1658969100000|2022-07-28 00:45:00|29899.3|29857.3|29898.8|29856.8|29900.3|29858.3|29898.8|29856.8|3
1658969700000|2022-07-28 00:55:00|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|29896.3|29854.3|1
1658970000000|2022-07-28 01:00:00|29889.3|29847.3|29850.4|29815.4|29890.3|29849.3|29850.4|29815.4|38
1658970300000|2022-07-28 01:05:00|29853.1|29818.1|29868|29833|29868|29833|29846.7|29811.7|27
1658970600000|2022-07-28 01:10:00|29867.1|29832.1|29866.5|29831.5|29868|29833|29864|29829|10
1658970900000|2022-07-28 01:15:00|29866.6|29831.6|29867|29832|29868.2|29841.7|29861.7|29831.6|12
1658971200000|2022-07-28 01:20:00|29866|29831|29857|29822|29866|29836.5|29848.8|29813.8|58
1658971500000|2022-07-28 01:25:00|29859|29824|29867|29847|29870.6|29848.1|29859|29824|31
1658971800000|2022-07-28 01:30:00|29867.4|29847.4|29855|29820|29871.2|29847.5|29845.9|29818|82
1658972100000|2022-07-28 01:35:00|29850.1|29815.1|29848.2|29813.2|29853|29818|29836.2|29801.2|127
1658972400000|2022-07-28 01:40:00|29848|29813|29866|29831|29872|29837|29848|29813|45
1658972700000|2022-07-28 01:45:00|29865.6|29830.6|29864|29829|29867.6|29832.6|29863|29828|21
1658973000000|2022-07-28 01:50:00|29863|29828|29857.5|29837.5|29864|29839.1|29856.5|29828|26
1658973300000|2022-07-28 01:55:00|29858.2|29838.2|29862.3|29842.3|29862.7|29842.7|29858.2|29838.2|7
1658973600000|2022-07-28 02:00:00|29863|29843|29872.3|29852.3|29875.1|29855.1|29861.9|29841.9|59
1658973900000|2022-07-28 02:05:00|29872.8|29852.8|29878.3|29858.3|29888.1|29863.3|29872.8|29848.6|29
1658974200000|2022-07-28 02:10:00|29877.3|29857.3|29883.5|29863.5|29890|29864|29875|29854.6|20
1658974500000|2022-07-28 02:15:00|29883.2|29863.2|29872|29852|29883.2|29863.2|29872|29852|37
1658974800000|2022-07-28 02:20:00|29872.1|29852.1|29878.1|29858.1|29878.3|29858.3|29872|29852|32
1658975100000|2022-07-28 02:25:00|29875.1|29855.1|29865.1|29845.1|29875.1|29855.1|29865.1|29845.1|31
1658975400000|2022-07-28 02:30:00|29865.5|29845.5|29856.5|29836.5|29869.6|29849.6|29851.2|29819|41
1658975700000|2022-07-28 02:35:00|29856.6|29836.6|29872.5|29837.5|29872.5|29843.5|29856.6|29829.5|40
1658976000000|2022-07-28 02:40:00|29872|29837|29872.5|29837.5|29875|29840|29869.5|29834.5|32
1658976300000|2022-07-28 02:45:00|29872|29837|29872.1|29852.1|29880.5|29852.1|29868.1|29837|28
1658976600000|2022-07-28 02:50:00|29872.3|29852.3|29867.1|29847.1|29872.3|29852.3|29865.5|29845.5|20
1658976900000|2022-07-28 02:55:00|29866.6|29846.6|29873.5|29838.5|29874|29847.3|29866.6|29838.5|7
1658977200000|2022-07-28 03:00:00|29874|29839|29866.5|29846.5|29874.5|29846.5|29866.5|29838.5|8
1658977500000|2022-07-28 03:05:00|29867|29847|29870.7|29850.7|29881.6|29854.6|29867|29845.9|31
1658977800000|2022-07-28 03:10:00|29871.6|29851.6|29885.6|29850.6|29885.6|29859.8|29870.3|29850.3|26
1658978100000|2022-07-28 03:15:00|29886|29851|29885.6|29850.6|29886.6|29851.6|29885.6|29850.6|14
1658978400000|2022-07-28 03:20:00|29886|29851|29896.6|29861.6|29897|29868.6|29876.5|29849|24
1658978700000|2022-07-28 03:25:00|29886.1|29866.1|29883.1|29863.1|29886.5|29866.5|29880.3|29860.3|20
1658979000000|2022-07-28 03:30:00|29883.6|29863.6|29874.8|29854.8|29891.6|29864.1|29874.6|29854.6|25
1658979300000|2022-07-28 03:35:00|29874.4|29854.4|29871.2|29851.2|29875.3|29855.3|29870.7|29850.7|12
1658979600000|2022-07-28 03:40:00|29871.3|29851.3|29875.8|29855.8|29875.8|29855.8|29870.8|29850.8|7
1658979900000|2022-07-28 03:45:00|29876.5|29856.5|29881.3|29861.3|29881.3|29861.3|29876.5|29856.5|8
1658980200000|2022-07-28 03:50:00|29880.7|29860.7|29881.3|29861.3|29881.3|29861.3|29880.7|29860.7|4
1658980500000|2022-07-28 03:55:00|29882|29862|29885.3|29865.3|29900.5|29869|29882|29862|30
1658980800000|2022-07-28 04:00:00|29886|29866|29885.5|29865.5|29886.8|29866.8|29881.1|29861.1|29
1658981100000|2022-07-28 04:05:00|29886.6|29866.6|29886.2|29866.2|29886.6|29866.6|29885.5|29865.5|5
1658981400000|2022-07-28 04:10:00|29886.6|29866.6|29884.5|29864.5|29886.6|29866.6|29884.5|29864.5|6
1658981700000|2022-07-28 04:15:00|29883.5|29863.5|29882.5|29862.5|29883.5|29863.5|29879|29859|24
1658982000000|2022-07-28 04:20:00|29882.7|29862.7|29882.7|29862.7|29883.2|29863.2|29882.5|29862.5|5
1658982300000|2022-07-28 04:25:00|29882.5|29862.5|29882.5|29862.5|29882.7|29862.7|29882.5|29862.5|3
1658982600000|2022-07-28 04:30:00|29882.9|29862.9|29896.1|29861.1|29896.1|29871.5|29877.7|29857.7|69
1658982900000|2022-07-28 04:35:00|29896|29861|29893.6|29858.6|29896|29869.1|29889.1|29858.6|11
1658983200000|2022-07-28 04:40:00|29894|29859|29889.1|29869.1|29894|29869.1|29887.5|29858.6|10
1658983500000|2022-07-28 04:45:00|29888.5|29868.5|29886.1|29866.1|29888.5|29868.5|29883.5|29863.5|9
1658983800000|2022-07-28 04:50:00|29884.5|29864.5|29886.1|29866.1|29886.1|29866.1|29883.5|29863.5|6
1658984100000|2022-07-28 04:55:00|29886.5|29866.5|29895.6|29860.6|29895.6|29866.5|29886.5|29856.6|24
1658984400000|2022-07-28 05:00:00|29894|29859|29899.6|29864.6|29899.6|29864.6|29894|29859|13
1658984700000|2022-07-28 05:05:00|29900.6|29865.6|29894.1|29874.1|29900.6|29874.7|29893.5|29865.6|10
1658985000000|2022-07-28 05:10:00|29894.9|29874.9|29888.7|29868.7|29894.9|29874.9|29888.5|29868.5|11
1658985300000|2022-07-28 05:15:00|29889.2|29869.2|29892.8|29872.8|29901|29873.5|29889.2|29865.5|8
1658985900000|2022-07-28 05:25:00|29892.3|29872.3|29888.3|29868.3|29892.3|29872.3|29888.1|29868.1|12
1658986200000|2022-07-28 05:30:00|29888.5|29868.5|29886.5|29866.5|29889.4|29869.4|29886.5|29866.5|10
1658986500000|2022-07-28 05:35:00|29887.1|29867.1|29892.3|29872.3|29892.5|29872.5|29887.1|29867.1|11
1658986800000|2022-07-28 05:40:00|29892.1|29872.1|29887.1|29867.1|29892.3|29872.3|29887.1|29867.1|16
1658987100000|2022-07-28 05:45:00|29887|29867|29886.2|29866.2|29887|29867|29885.5|29865.5|6
1658987400000|2022-07-28 05:50:00|29886.5|29866.5|29880.1|29860.1|29893.3|29866.5|29879.8|29854.1|15
1658987700000|2022-07-28 05:55:00|29880.5|29860.5|29886|29851|29887|29861|29876.3|29851|17
1658988000000|2022-07-28 06:00:00|29886.5|29851.5|29883.5|29863.5|29887|29866.5|29881.5|29851.5|15
1658988300000|2022-07-28 06:05:00|29883.1|29863.1|29871.7|29851.7|29883.1|29863.1|29871.1|29851.1|24
1658988600000|2022-07-28 06:10:00|29871.6|29851.6|29869.6|29849.6|29881|29855.7|29868.2|29842.6|38
1658988900000|2022-07-28 06:15:00|29877.6|29842.6|29876.1|29856.1|29879.9|29859.9|29868|29842.1|78
1658989200000|2022-07-28 06:20:00|29877.8|29857.8|29886.8|29866.8|29886.9|29866.9|29877.4|29847|25
1658989500000|2022-07-28 06:25:00|29887.3|29867.3|29888|29853|29888.1|29867.3|29877.7|29852.9|26
1658989800000|2022-07-28 06:30:00|29887.6|29852.6|29866.5|29846.5|29888.1|29860.1|29862.4|29842.4|62
1658990100000|2022-07-28 06:35:00|29867|29847|29863.3|29843.3|29867.4|29847.4|29847.5|29817.8|58
1658990400000|2022-07-28 06:40:00|29863.9|29843.9|29868.6|29833.6|29868.6|29848|29860.6|29833|31
1658990700000|2022-07-28 06:45:00|29869|29834|29864.4|29844.4|29869|29844.4|29863.3|29833.6|20
1658991000000|2022-07-28 06:50:00|29863.7|29843.7|29864.7|29844.7|29874.6|29846.6|29863.7|29838|39
1658991300000|2022-07-28 06:55:00|29864.5|29844.5|29870|29850|29870.6|29850.6|29864.5|29844.5|26
1658991600000|2022-07-28 07:00:00|29869.5|29849.5|29880.2|29860.2|29880.6|29860.6|29869|29849|29
1658991900000|2022-07-28 07:05:00|29880.1|29860.1|29873.5|29853.5|29884.6|29860.1|29870|29848.6|35
1658992200000|2022-07-28 07:10:00|29873.7|29853.7|29887.8|29852.8|29892|29861.7|29873.1|29846.1|90
1658992500000|2022-07-28 07:15:00|29888.3|29853.3|29889.1|29869.1|29891.9|29869.9|29884.8|29853.3|39
1658992800000|2022-07-28 07:20:00|29889.2|29869.2|29914|29879|29914|29885.5|29889.2|29869.1|36
1658993100000|2022-07-28 07:25:00|29913|29878|29893.1|29873.1|29913.6|29883.7|29893.1|29873.1|24
1658993400000|2022-07-28 07:30:00|29893.5|29873.5|29893.5|29873.5|29898.5|29878.5|29893.1|29873.1|34
1658993700000|2022-07-28 07:35:00|29893.7|29873.7|29893.5|29873.5|29898.9|29878.9|29878.9|29858.9|97
1658994000000|2022-07-28 07:40:00|29893|29873|29893.2|29873.2|29898.6|29873.5|29887|29862.6|87
1658994300000|2022-07-28 07:45:00|29893|29873|29893.7|29873.7|29894.7|29874.7|29892.5|29872.5|83
1658994600000|2022-07-28 07:50:00|29894.7|29874.7|29893.7|29873.7|29894.7|29874.7|29893.7|29873.7|6
1658994900000|2022-07-28 07:55:00|29893.1|29873.1|29893.7|29873.7|29894.9|29874.9|29890.6|29870.6|31
1658995200000|2022-07-28 08:00:00|29894.2|29874.2|29893.1|29873.1|29894.2|29874.2|29893.1|29873.1|4
1658995500000|2022-07-28 08:05:00|29892.5|29872.5|29894.1|29874.1|29894.4|29874.4|29892.5|29872.5|23
1658995800000|2022-07-28 08:10:00|29893.7|29873.7|29906.6|29871.6|29906.6|29879.5|29892.8|29871.6|7
1658996100000|2022-07-28 08:15:00|29907|29872|29891.2|29871.2|29907|29874.1|29890.7|29870|20
1658996400000|2022-07-28 08:20:00|29892.1|29872.1|29892.1|29872.1|29893.1|29873.1|29892.1|29872.1|12
1658996700000|2022-07-28 08:25:00|29892.5|29872.5|29891.4|29871.4|29893.1|29873.1|29891.1|29871.1|16
1658997000000|2022-07-28 08:30:00|29891.5|29871.5|29893|29873|29900|29874|29891.5|29865|31
1658997300000|2022-07-28 08:35:00|29893.2|29873.2|29892.9|29872.9|29893.2|29873.2|29892.5|29872.5|19
1658997600000|2022-07-28 08:40:00|29892.5|29872.5|29892.5|29872.5|29894.2|29874.2|29892.5|29872.5|17
1658997900000|2022-07-28 08:45:00|29892|29872|29892|29872|29892.2|29872.2|29892|29872|3
1658998200000|2022-07-28 08:50:00|29892.5|29872.5|29892.5|29872.5|29892.7|29872.7|29892.5|29872.5|15
1658998500000|2022-07-28 08:55:00|29895.1|29875.1|29896|29876|29909|29882.2|29893.1|29869.4|30
1658998800000|2022-07-28 09:00:00|29896.1|29876.1|29897|29877|29897.5|29877.5|29896.1|29876.1|6
1658999100000|2022-07-28 09:05:00|29897.6|29877.6|29897|29877|29898.3|29878.3|29896.3|29876.3|80
1658999400000|2022-07-28 09:10:00|29897.8|29877.8|29910.6|29875.6|29918.1|29886.9|29896.4|29875.6|92
1658999700000|2022-07-28 09:15:00|29902|29882|29910.6|29875.6|29911.6|29885.7|29902|29875.4|53
1659000000000|2022-07-28 09:20:00|29911.3|29876.3|29905.6|29870.6|29916.1|29881.1|29905.3|29870.3|19
1659000300000|2022-07-28 09:25:00|29897|29877|29897|29877|29897|29877|29897|29877|1
1659000600000|2022-07-28 09:30:00|29897.5|29877.5|29911|29876|29911|29877.5|29897.5|29876|2
1659001500000|2022-07-28 09:45:00|29913.6|29878.6|29916.1|29881.1|29916.5|29881.5|29913.6|29878.6|4
1659001800000|2022-07-28 09:50:00|29919|29884|29925.5|29890.5|29925.5|29890.5|29919|29884|6
1659002100000|2022-07-28 09:55:00|29931.5|29896.5|29928.9|29893.9|29933|29896.5|29927.3|29890.5|14
1659002400000|2022-07-28 10:00:00|29929.5|29894.5|29924.5|29889.5|29929.5|29894.5|29922.5|29887.5|20
1659002700000|2022-07-28 10:05:00|29924.1|29889.1|29915.7|29895.7|29929.5|29896.6|29911.6|29885.5|31
1659003000000|2022-07-28 10:10:00|29916.2|29896.2|29930.6|29895.6|29930.7|29896.5|29916.2|29895.5|5
1659003300000|2022-07-28 10:15:00|29930.5|29895.5|29927.6|29892.6|29930.6|29895.6|29926|29891|13
1659003600000|2022-07-28 10:20:00|29927|29892|29934.6|29899.6|29934.6|29899.6|29927|29892|21
1659003900000|2022-07-28 10:25:00|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|29934.5|29899.5|1
1659004200000|2022-07-28 10:30:00|29926.5|29906.5|29925|29890|29930.2|29906.5|29918.2|29889|37
1659004500000|2022-07-28 10:35:00|29924.9|29889.9|29922.1|29902.1|29930|29902.1|29920.4|29889.9|21
1659004800000|2022-07-28 10:40:00|29930.9|29895.9|29934|29899|29934|29899|29930.5|29895.5|4
1659005100000|2022-07-28 10:45:00|29936.2|29901.2|29941.6|29921.6|29944.6|29921.6|29934.9|29899.9|22
1659005400000|2022-07-28 10:50:00|29942.4|29922.4|29950.1|29930.1|29956|29930.1|29942.4|29920.9|27
1659005700000|2022-07-28 10:55:00|29952.5|29932.5|29963.2|29928.2|29963.2|29933.1|29952.5|29924.9|20
1659006000000|2022-07-28 11:00:00|29962.7|29927.7|29957|29922|29962.7|29927.7|29955|29920|14
1659006300000|2022-07-28 11:05:00|29956.6|29921.6|29947.5|29927.5|29956.6|29928|29947.2|29919|24
1659006600000|2022-07-28 11:10:00|29947.2|29927.2|29954.9|29919.9|29961|29931.5|29942.9|29914.9|73
1659006900000|2022-07-28 11:15:00|29955|29920|29955|29920|29955|29920|29953|29918|28
1659007200000|2022-07-28 11:20:00|29956.4|29921.4|29957.2|29922.2|29959.6|29924.6|29955|29920|33
1659007500000|2022-07-28 11:25:00|29956.6|29921.6|29955|29920|29958|29923|29955|29920|38
1659007800000|2022-07-28 11:30:00|29955.6|29920.6|29953|29918|29955.6|29920.6|29951.7|29916.7|22
1659008100000|2022-07-28 11:35:00|29952.5|29917.5|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|12
1659008400000|2022-07-28 11:40:00|29953.7|29918.7|29952.5|29917.5|29953.7|29918.7|29951.6|29916.6|23
1659008700000|2022-07-28 11:45:00|29952.4|29917.4|29952.2|29917.2|29953.7|29918.7|29951.6|29916.6|17
1659009000000|2022-07-28 11:50:00|29952.5|29917.5|29947.2|29927.2|29952.5|29927.5|29946.7|29916.7|9
1659009300000|2022-07-28 11:55:00|29942.5|29922.5|29939.9|29904.9|29950|29922.5|29936.7|29902.2|27
1659009600000|2022-07-28 12:00:00|29940.5|29905.5|29940.6|29905.6|29943.5|29908.5|29937.5|29902.5|48
1659009900000|2022-07-28 12:05:00|29941.7|29906.7|29942|29907|29942.5|29907.5|29941.7|29906.7|10
1659010200000|2022-07-28 12:10:00|29942.5|29907.5|29943.1|29908.1|29944|29916.6|29935.6|29906.7|34
1659010500000|2022-07-28 12:15:00|29942.9|29907.9|29943.1|29908.1|29943.1|29916.6|29935.6|29907.9|11
1659010800000|2022-07-28 12:20:00|29944.5|29909.5|29937.9|29917.9|29952.4|29923.4|29932.9|29908.1|40
1659011100000|2022-07-28 12:25:00|29936.6|29916.6|29938|29897|29941.7|29916.6|29932|29897|41
1659011400000|2022-07-28 12:30:00|29937|29902.3|29918.9|29883.9|29937.5|29902.5|29918.9|29883.9|23
1659011700000|2022-07-28 12:35:00|29916.4|29881.4|29934.2|29899.2|29937.6|29902.6|29915.5|29880.5|42
1659012000000|2022-07-28 12:40:00|29936|29901|29936|29901|29936|29901|29932.6|29897.6|6
1659012300000|2022-07-28 12:45:00|29935.2|29900.2|29936|29901|29936|29901|29932.6|29897.6|23
1659012600000|2022-07-28 12:50:00|29926|29891|29916|29881|29926.5|29891.5|29916|29881|9
1659012900000|2022-07-28 12:55:00|29914.6|29879.6|29913.4|29878.4|29916|29881|29900.5|29865.5|24
1659013200000|2022-07-28 13:00:00|29911.2|29876.2|29930|29895|29930.5|29895.5|29909.9|29874.9|50
1659013500000|2022-07-28 13:05:00|29928.6|29893.6|29925.5|29890.5|29934|29899|29920|29885|43
1659013800000|2022-07-28 13:10:00|29926.9|29891.9|29921.6|29886.6|29930|29895|29921.6|29886.6|186
1659014100000|2022-07-28 13:15:00|29921.5|29886.5|29920.6|29885.6|29927.5|29892.5|29920.6|29885.6|42
1659014400000|2022-07-28 13:20:00|29920|29885|29913.5|29878.5|29921.6|29886.6|29910.1|29875.1|253
1659014700000|2022-07-28 13:25:00|29913.8|29878.8|29906.8|29871.8|29915.5|29880.5|29905|29870|322
1659015000000|2022-07-28 13:30:00|29905.2|29870.2|29910.6|29875.6|29911|29876|29904|29869|39
1659015300000|2022-07-28 13:35:00|29910.5|29875.5|29923.8|29888.8|29923.8|29888.8|29910.5|29875.5|72
1659015600000|2022-07-28 13:40:00|29921.9|29886.9|29917|29882|29921.9|29886.9|29917|29882|2
1659015900000|2022-07-28 13:45:00|29917.5|29882.5|29932.6|29897.6|29933|29898|29915|29880|62
1659016200000|2022-07-28 13:50:00|29932|29897|29936.6|29901.6|29940|29905|29926|29891|95
1659016500000|2022-07-28 13:55:00|29936|29901|29933|29898|29936|29901|29931.6|29896.6|82
1659016800000|2022-07-28 14:00:00|29931.6|29896.6|29936|29901|29936.6|29901.6|29931.6|29896.6|91
1659017100000|2022-07-28 14:05:00|29936.6|29901.6|29940|29905|29945|29910|29936|29901|19
1659017400000|2022-07-28 14:10:00|29940.5|29905.5|29945|29910|29945|29910|29940.5|29905.5|18
1659017700000|2022-07-28 14:15:00|29944.9|29909.9|29946.4|29911.4|29946.8|29917.7|29937.2|29907.6|43
1659018000000|2022-07-28 14:20:00|29945.6|29910.6|29948|29913|29949|29914|29944.6|29909.6|41
1659018300000|2022-07-28 14:25:00|29946.6|29911.6|29944|29909|29948|29913|29939.7|29904.7|307
1659018600000|2022-07-28 14:30:00|29942.5|29907.5|29943|29908|29945.8|29910.8|29942.5|29907.5|9
1659018900000|2022-07-28 14:35:00|29945.8|29910.8|29939.5|29904.5|29945.8|29910.8|29939.5|29904.5|4
1659019200000|2022-07-28 14:40:00|29941.6|29906.6|29941.9|29906.9|29944.5|29909.5|29941.6|29906.6|7
1659019500000|2022-07-28 14:45:00|29940.6|29905.6|29943.9|29908.9|29945.4|29910.4|29940.6|29905.6|9
1659019800000|2022-07-28 14:50:00|29945.8|29910.8|29941.6|29906.6|29953.6|29918.6|29941|29906|26
1659020100000|2022-07-28 14:55:00|29941.8|29906.8|29938.6|29903.6|29941.8|29910.9|29929.2|29894.2|43
1659020400000|2022-07-28 15:00:00|29939.6|29904.6|29938.6|29903.6|29939.6|29904.6|29938.6|29903.6|6
1659020700000|2022-07-28 15:05:00|29939.6|29904.6|29947|29912|29950|29915|29938.6|29903.6|12
1659021000000|2022-07-28 15:10:00|29945|29910|29935.2|29900.2|29945|29910|29935|29900|18
1659021300000|2022-07-28 15:15:00|29935.1|29900.1|29936.4|29901.4|29936.4|29901.4|29932.6|29897.6|8
1659021600000|2022-07-28 15:20:00|29935.2|29900.2|29942.4|29907.4|29942.4|29907.4|29935.2|29900.2|9
1659021900000|2022-07-28 15:25:00|29942.9|29907.9|29926|29891|29946.6|29911.6|29924.2|29889.2|23
1659022200000|2022-07-28 15:30:00|29927.5|29892.5|29942.4|29907.4|29943.5|29908.5|29927.5|29892.5|7
1659022500000|2022-07-28 15:35:00|29943|29908|29936.9|29901.9|29943|29908|29934.8|29899.8|10
1659022800000|2022-07-28 15:40:00|29936.3|29901.3|29936.9|29901.9|29936.9|29901.9|29935.9|29900.9|4
1659023100000|2022-07-28 15:45:00|29937.3|29902.3|29941.6|29906.6|29945.8|29910.8|29936.9|29901.9|10
1659023400000|2022-07-28 15:50:00|29942.2|29907.2|29929.2|29894.2|29942.2|29907.2|29929.2|29894.2|4
1659023700000|2022-07-28 15:55:00|29939.2|29904.2|29937.6|29902.6|29939.2|29904.2|29937.2|29902.2|4
1659024000000|2022-07-28 16:00:00|29937|29902|29938.9|29903.9|29941.6|29906.6|29937|29902|4
1659024300000|2022-07-28 16:05:00|29936.9|29901.9|29936.9|29901.9|29937.3|29902.3|29936.9|29901.9|3
1659024600000|2022-07-28 16:10:00|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|29937.9|29902.9|1
1659024900000|2022-07-28 16:15:00|29937.3|29902.3|29938.9|29903.9|29938.9|29903.9|29937.3|29902.3|2
1659025200000|2022-07-28 16:20:00|29939.2|29904.2|29937.9|29902.9|29939.3|29904.3|29937.6|29902.6|8
1659025500000|2022-07-28 16:25:00|29939.2|29904.2|29938.5|29903.5|29939.2|29904.2|29937.9|29902.9|3
1659025800000|2022-07-28 16:30:00|29938.6|29903.6|29936.5|29901.5|29939.4|29904.4|29936.5|29901.5|9
1659026100000|2022-07-28 16:35:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29934.8|29899.8|6
1659026400000|2022-07-28 16:40:00|29936.5|29901.5|29936|29901|29936.5|29901.5|29936|29901|2
1659026700000|2022-07-28 16:45:00|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|29936.5|29901.5|1
1659027300000|2022-07-28 16:55:00|29939.4|29904.4|29938.4|29903.4|29939.4|29904.4|29933.8|29898.8|7
1659027600000|2022-07-28 17:00:00|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|29939.4|29904.4|1
1659027900000|2022-07-28 17:05:00|29936.5|29901.5|29930.8|29895.8|29939.4|29904.4|29930.8|29895.8|5
1659028200000|2022-07-28 17:10:00|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|29932.8|29897.8|1
1659028500000|2022-07-28 17:15:00|29927.8|29892.8|29932|29897|29933.2|29898.2|29927.8|29892.8|6
1659028800000|2022-07-28 17:20:00|29931.5|29896.5|29932|29897|29932|29897|29931.5|29896.5|2
1659029700000|2022-07-28 17:35:00|29928.5|29893.5|29933|29898|29933|29898|29928.5|29893.5|3
1659030600000|2022-07-28 17:50:00|29932|29897|29932|29897|29932|29897|29932|29897|1
1659031800000|2022-07-28 18:10:00|29931|29896|29931|29896|29931.7|29896.7|29931|29896|3
1659033000000|2022-07-28 18:30:00|29936.8|29901.8|29932.5|29897.5|29936.8|29901.8|29931.7|29896.7|6
1659033300000|2022-07-28 18:35:00|29931|29896|29931|29896|29931|29896|29931|29896|1
1659033900000|2022-07-28 18:45:00|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|29932.5|29897.5|1
1659054600000|2022-07-29 00:30:00|29904.1|29862.1|29904.1|29862.1|29904.1|29862.1|29904.1|29862.1|1
1659056100000|2022-07-29 00:55:00|29901.1|29859.1|29901.1|29859.1|29901.1|29859.1|29901.1|29859.1|1
1659056400000|2022-07-29 01:00:00|29903.5|29861.5|29900|29865|29903.9|29867|29895|29858.5|24
1659056700000|2022-07-29 01:05:00|29899.5|29864.5|29898.5|29863.5|29899.6|29864.6|29898.5|29863.5|3
1659057000000|2022-07-29 01:10:00|29899|29864|29891.5|29871.5|29899|29871.5|29885.7|29861.6|16
1659057300000|2022-07-29 01:15:00|29892|29872|29887.5|29867.5|29892.3|29872.3|29886.5|29866.5|27
1659057600000|2022-07-29 01:20:00|29887.9|29867.9|29896.5|29876.5|29899.9|29879.9|29887.3|29867.3|35
1659057900000|2022-07-29 01:25:00|29897|29877|29897.1|29877.1|29897.1|29877.1|29896.5|29876.5|8
1659058200000|2022-07-29 01:30:00|29898.5|29878.5|29901.1|29881.1|29901.5|29881.5|29897.1|29877.1|13
1659058500000|2022-07-29 01:35:00|29900.1|29880.1|29898|29878|29904.8|29880.5|29891.7|29869.3|57
1659058800000|2022-07-29 01:40:00|29898.1|29878.1|29902.1|29882.1|29903.1|29883.1|29896.7|29876.7|88
1659059100000|2022-07-29 01:45:00|29902.5|29882.5|29905.1|29885.1|29905.5|29885.5|29901.2|29881.2|77
1659059400000|2022-07-29 01:50:00|29903.1|29883.1|29908.6|29888.6|29909.6|29889.6|29902.7|29882.7|18
1659059700000|2022-07-29 01:55:00|29908.1|29888.1|29926.1|29891.1|29927.1|29902.1|29906.2|29886.2|29
1659060000000|2022-07-29 02:00:00|29926.6|29891.6|29929.6|29894.6|29929.6|29894.6|29926.1|29891.1|6
1659060300000|2022-07-29 02:05:00|29929|29894|29922|29887|29929|29897.5|29916.5|29886|11
1659060600000|2022-07-29 02:10:00|29922.6|29887.6|29919.1|29899.1|29923.4|29900.5|29916.5|29887.6|23
1659060900000|2022-07-29 02:15:00|29919.9|29899.9|29921.7|29901.7|29932|29904.1|29914.2|29894.2|32
1659061200000|2022-07-29 02:20:00|29921.9|29901.9|29933.2|29913.2|29943.7|29914.2|29921.9|29895.8|21
1659061500000|2022-07-29 02:25:00|29933.7|29913.7|29934.6|29899.6|29935.1|29913.7|29926.6|29899.2|19
1659061800000|2022-07-29 02:30:00|29928.2|29908.2|29928.4|29908.4|29929.8|29909.8|29927.6|29907.6|11
1659062100000|2022-07-29 02:35:00|29927.7|29907.7|29927.7|29892.7|29933.2|29907.7|29921.2|29892.7|32
1659062400000|2022-07-29 02:40:00|29928.2|29893.2|29927|29892|29928.2|29893.2|29924.6|29889.6|8
1659062700000|2022-07-29 02:45:00|29917.1|29897.1|29918.4|29898.4|29919|29899|29914.5|29894.5|21
1659063000000|2022-07-29 02:50:00|29919|29899|29919|29899|29919|29899|29918.4|29898.4|3
1659063300000|2022-07-29 02:55:00|29918.4|29898.4|29925.5|29890.5|29926.5|29901.1|29917.3|29890.5|21
1659063600000|2022-07-29 03:00:00|29926|29891|29934|29899|29944.5|29912.8|29919.5|29890.5|94
1659063900000|2022-07-29 03:05:00|29925.5|29905.5|29934|29899|29940|29906.5|29925.5|29898.6|23
1659064200000|2022-07-29 03:10:00|29933.6|29898.6|29925.6|29890.6|29936.6|29901.6|29924.8|29889.8|95
1659064500000|2022-07-29 03:15:00|29926|29891|29913.5|29893.5|29927.3|29894|29903.2|29877.6|59
1659064800000|2022-07-29 03:20:00|29913.3|29893.3|29928.6|29893.6|29928.6|29893.6|29911.1|29881|28
1659065100000|2022-07-29 03:25:00|29928.4|29893.4|29927.9|29892.9|29928.4|29893.4|29927.9|29892.9|5
1659065400000|2022-07-29 03:30:00|29928|29893|29922.7|29902.7|29931.7|29904.2|29921.7|29893|11
1659065700000|2022-07-29 03:35:00|29922.2|29902.2|29928.2|29893.2|29936.8|29904.2|29920.2|29893.2|21
1659066000000|2022-07-29 03:40:00|29929.2|29894.2|29935.2|29900.2|29936.2|29904.4|29924.4|29894.2|7
1659066300000|2022-07-29 03:45:00|29935.8|29900.8|29930.6|29895.6|29935.8|29904.5|29924.4|29895.6|15
1659066600000|2022-07-29 03:50:00|29930|29895|29924.5|29889.5|29930.8|29895.8|29923.5|29888.5|46
1659066900000|2022-07-29 03:55:00|29924.1|29889.1|29930.6|29895.6|29930.6|29895.6|29923.8|29888.8|18
1659067200000|2022-07-29 04:00:00|29929.6|29894.6|29907.5|29872.5|29929.6|29894.6|29907.4|29872.4|32
1659067500000|2022-07-29 04:05:00|29905.8|29870.8|29890.6|29855.6|29905.8|29870.8|29885.8|29850.8|47
1659067800000|2022-07-29 04:10:00|29892|29857|29882.1|29862.1|29900.1|29873.5|29882.1|29857|34
1659068100000|2022-07-29 04:15:00|29881.6|29861.6|29880.1|29860.1|29885.1|29865.1|29880.1|29860.1|13
1659068400000|2022-07-29 04:20:00|29879.5|29859.5|29882.5|29862.5|29882.6|29862.6|29877.1|29857.1|20
1659068700000|2022-07-29 04:25:00|29883.1|29863.1|29890.4|29870.4|29890.5|29870.5|29883.1|29863.1|14
1659069000000|2022-07-29 04:30:00|29889.1|29869.1|29890.4|29870.4|29893.5|29873.5|29888.1|29868.1|25
1659069300000|2022-07-29 04:35:00|29891.5|29871.5|29907.5|29887.5|29915|29888.5|29891.5|29871.5|39
1659069600000|2022-07-29 04:40:00|29907.2|29887.2|29907|29887|29907.8|29887.8|29906.1|29886.1|18
1659069900000|2022-07-29 04:45:00|29906.9|29886.9|29910.4|29890.4|29913.5|29893.5|29906.9|29886.9|19
1659070200000|2022-07-29 04:50:00|29910|29890|29907.9|29887.9|29910.1|29890.1|29904.1|29884.1|23
1659070500000|2022-07-29 04:55:00|29908.1|29888.1|29911.2|29891.2|29914|29894|29907|29887|26
1659070800000|2022-07-29 05:00:00|29911.1|29891.1|29914.2|29894.2|29914.7|29894.7|29910.5|29890.5|23
1659071100000|2022-07-29 05:05:00|29913.9|29893.9|29912.5|29892.5|29917|29894.2|29902.7|29878.2|59
1659071400000|2022-07-29 05:10:00|29912.7|29892.7|29924.5|29904.5|29924.5|29904.5|29912.7|29892.7|51
1659071700000|2022-07-29 05:15:00|29924|29904|29923.5|29903.5|29925.8|29905.8|29922.5|29902.5|50
1659072000000|2022-07-29 05:20:00|29923.1|29903.1|29921.5|29886.5|29933.1|29905|29917|29882|44
1659072300000|2022-07-29 05:25:00|29923.6|29888.6|29908.5|29888.5|29923.6|29892.9|29905.7|29885.4|23
1659072600000|2022-07-29 05:30:00|29909.5|29889.5|29907.2|29887.2|29913.5|29893.5|29907.1|29887.1|18
1659072900000|2022-07-29 05:35:00|29907.1|29887.1|29908.1|29888.1|29912.1|29892.1|29902.2|29882.2|24
1659073200000|2022-07-29 05:40:00|29908.5|29888.5|29908.1|29888.1|29908.5|29888.5|29908.1|29888.1|26
1659073500000|2022-07-29 05:45:00|29908.5|29888.5|29912.1|29892.1|29919|29892.1|29908.5|29884|11
1659073800000|2022-07-29 05:50:00|29919|29884|29916|29881|29919.2|29892.5|29909.1|29881|18
1659074100000|2022-07-29 05:55:00|29916.2|29881.2|29917.5|29882.5|29918.5|29883.5|29916|29881|18
1659074400000|2022-07-29 06:00:00|29918.5|29883.5|29909.2|29889.2|29918.5|29891.1|29909.2|29881|37
1659074700000|2022-07-29 06:05:00|29909.1|29889.1|29912.5|29892.5|29914.7|29894.7|29906.9|29886.9|24
1659075000000|2022-07-29 06:10:00|29912.1|29892.1|29911.8|29891.8|29912.6|29892.6|29910.5|29890.5|11
1659075300000|2022-07-29 06:15:00|29907.9|29887.9|29915.4|29895.4|29915.4|29895.4|29906.7|29886.7|20
1659075600000|2022-07-29 06:20:00|29913.1|29893.1|29917.2|29897.2|29919.4|29897.2|29910.8|29883.8|23
1659075900000|2022-07-29 06:25:00|29917.1|29897.1|29915|29895|29917.1|29897.1|29914.1|29894.1|19
1659076200000|2022-07-29 06:30:00|29914.1|29894.1|29917.7|29897.7|29917.7|29897.7|29914.1|29894.1|17
1659076500000|2022-07-29 06:35:00|29917.8|29897.8|29916.5|29896.5|29920.8|29897.8|29909.1|29885.6|67
1659076800000|2022-07-29 06:40:00|29917|29897|29917.6|29897.6|29920.2|29900.2|29917|29897|47
1659077100000|2022-07-29 06:45:00|29918.2|29898.2|29923.6|29903.6|29923.7|29903.7|29917.6|29897.6|30
1659077400000|2022-07-29 06:50:00|29923.1|29903.1|29906.5|29886.5|29923.1|29903.1|29902.9|29876.3|44
1659077700000|2022-07-29 06:55:00|29906.9|29886.9|29892.2|29872.2|29906.9|29886.9|29887.6|29867.6|62
1659078000000|2022-07-29 07:00:00|29892.5|29872.5|29890.9|29870.9|29894.5|29874.5|29890.9|29870.9|33
1659078300000|2022-07-29 07:05:00|29891.5|29871.5|29891.6|29856.6|29891.9|29871.9|29884.1|29856.2|32
1659078600000|2022-07-29 07:10:00|29891.2|29856.2|29889.7|29869.7|29892.3|29872.3|29884.4|29856.2|51
1659078900000|2022-07-29 07:15:00|29888.5|29868.5|29889.1|29869.1|29890.3|29870.3|29888.1|29868.1|17
1659079200000|2022-07-29 07:20:00|29888.2|29868.2|29888.2|29868.2|29888.2|29868.2|29888.2|29868.2|1
1659079500000|2022-07-29 07:25:00|29888.7|29868.7|29889.2|29869.2|29890.8|29870.8|29888.7|29868.7|18
1659079800000|2022-07-29 07:30:00|29888.7|29868.7|29879.6|29859.6|29888.7|29868.7|29879.6|29859.6|33
1659080100000|2022-07-29 07:35:00|29879.1|29859.1|29883.2|29863.2|29888|29863.7|29877|29852.4|37
1659080400000|2022-07-29 07:40:00|29883.4|29863.4|29899.2|29864.2|29901.8|29872.7|29883.4|29863.4|33
1659080700000|2022-07-29 07:45:00|29899.8|29864.8|29877.2|29857.2|29899.8|29873.7|29877.1|29857.1|35
1659081000000|2022-07-29 07:50:00|29877.1|29857.1|29888|29868|29890.4|29870.4|29877.1|29857.1|42
1659081300000|2022-07-29 07:55:00|29888.2|29868.2|29898|29863|29898.8|29872.1|29888|29861|54
1659081600000|2022-07-29 08:00:00|29897|29862|29892.4|29872.4|29899.1|29872.9|29890.3|29862|30
1659081900000|2022-07-29 08:05:00|29892.3|29872.3|29897.1|29877.1|29898.1|29878.1|29892.1|29872.1|27
1659082200000|2022-07-29 08:10:00|29898.1|29878.1|29900.5|29880.5|29902.5|29882.5|29897.8|29877.8|16
1659082500000|2022-07-29 08:15:00|29900.1|29880.1|29897.5|29877.5|29900.5|29880.5|29897.5|29877.5|15
1659082800000|2022-07-29 08:20:00|29897.9|29877.9|29900.1|29880.1|29900.5|29880.5|29897.9|29877.9|13
1659083100000|2022-07-29 08:25:00|29901.5|29881.5|29902.7|29882.7|29904.5|29884.5|29901.5|29881.5|19
1659083400000|2022-07-29 08:30:00|29911|29876|29917.9|29897.9|29918|29898|29904.5|29875.4|57
1659083700000|2022-07-29 08:35:00|29918|29898|29923.9|29903.9|29931.4|29904.5|29916.9|29888.5|50
1659084000000|2022-07-29 08:40:00|29923.4|29903.4|29924.1|29889.1|29931.7|29903.9|29916.6|29889.1|54
1659084300000|2022-07-29 08:45:00|29924.5|29889.5|29925|29890|29925|29897.5|29916.3|29889|45
1659084600000|2022-07-29 08:50:00|29924.6|29889.6|29919.8|29884.8|29925|29895.7|29915.7|29882.6|47
1659084900000|2022-07-29 08:55:00|29920|29885|29919.5|29884.5|29920.6|29893|29912.5|29884.5|11
1659085200000|2022-07-29 09:00:00|29920|29885|29926.6|29891.6|29926.6|29898.1|29914|29885|15
1659085500000|2022-07-29 09:05:00|29925.6|29890.6|29928|29893|29928.6|29900.5|29919.1|29890.6|7
1659085800000|2022-07-29 09:10:00|29929.4|29894.4|29931|29896|29931.8|29896.8|29929|29894|9
1659086100000|2022-07-29 09:15:00|29923.8|29903.8|29939.1|29904.1|29939.1|29911|29923.8|29900.6|41
1659086400000|2022-07-29 09:20:00|29939.5|29904.5|29939.5|29904.5|29940.1|29905.1|29939.5|29904.5|15
1659086700000|2022-07-29 09:25:00|29939.1|29904.1|29929|29909|29939.1|29909.6|29928.6|29904.1|5
1659087000000|2022-07-29 09:30:00|29928.9|29908.9|29927.8|29907.8|29933.6|29913.6|29927.5|29907.5|32
1659087300000|2022-07-29 09:35:00|29928|29908|29927.9|29907.9|29928|29908|29927.4|29907.4|8
1659087600000|2022-07-29 09:40:00|29927.8|29907.8|29927.8|29907.8|29928.1|29908.1|29927.8|29907.8|10
1659087900000|2022-07-29 09:45:00|29928.3|29908.3|29928.8|29908.8|29929.3|29909.3|29928.2|29908.2|8
1659088200000|2022-07-29 09:50:00|29929.3|29909.3|29928|29908|29929.5|29909.5|29927.5|29907.5|9
1659088500000|2022-07-29 09:55:00|29928.5|29908.5|29927.8|29907.8|29928.5|29908.5|29927.8|29907.8|7
1659089100000|2022-07-29 10:05:00|29928.3|29908.3|29927.8|29907.8|29928.3|29908.3|29927.8|29907.8|2
1659089400000|2022-07-29 10:10:00|29929.8|29909.8|29946.2|29911.2|29946.2|29918.1|29929.8|29909|19
1659089700000|2022-07-29 10:15:00|29946.7|29911.7|29943.2|29908.2|29956|29921|29943.2|29908.2|30
1659090300000|2022-07-29 10:25:00|29944.2|29909.2|29943.2|29908.2|29944.8|29909.8|29943.2|29908.2|3
1659090600000|2022-07-29 10:30:00|29943.3|29908.3|29938.6|29903.6|29943.8|29908.8|29937.6|29902.6|23
1659091500000|2022-07-29 10:45:00|29939.6|29904.6|29939.6|29904.6|29939.6|29904.6|29939.6|29904.6|1
1659091800000|2022-07-29 10:50:00|29931.8|29911.8|29931.8|29911.8|29931.8|29911.8|29931.8|29911.8|1
1659092400000|2022-07-29 11:00:00|29932.3|29912.3|29943.4|29908.4|29946.2|29916.6|29932.3|29905.5|20
1659092700000|2022-07-29 11:05:00|29942.8|29907.8|29943.4|29908.4|29943.4|29908.4|29942.8|29907.8|7
1659093000000|2022-07-29 11:10:00|29942.8|29907.8|29943.8|29908.8|29944.4|29909.4|29942.8|29907.8|19
1659093300000|2022-07-29 11:15:00|29945.7|29910.7|29950.6|29915.6|29952|29917|29945.7|29910.7|52
1659093600000|2022-07-29 11:20:00|29952|29917|29952|29917|29952|29917|29952|29917|1
1659093900000|2022-07-29 11:25:00|29952.6|29917.6|29954|29919|29954|29919|29952.6|29917.6|3
1659094200000|2022-07-29 11:30:00|29953.6|29918.6|29952.6|29917.6|29953.6|29927.5|29943.6|29915.6|11
1659094500000|2022-07-29 11:35:00|29950|29915|29957.6|29922.6|29960|29925|29950|29915|12
1659094800000|2022-07-29 11:40:00|29957|29922|29958.6|29923.6|29962|29932.5|29946.8|29918.4|19
1659095100000|2022-07-29 11:45:00|29959.6|29924.6|29959.6|29924.6|29960.6|29925.6|29959.5|29924.5|4
1659095400000|2022-07-29 11:50:00|29961|29926|29960|29925|29961|29926|29959.6|29924.6|7
1659095700000|2022-07-29 11:55:00|29960.6|29925.6|29967.1|29932.1|29978.9|29943.9|29960.6|29925.6|44
1659096000000|2022-07-29 12:00:00|29967.4|29932.4|29986|29951|29987.2|29952.2|29967.4|29932.4|37
1659096300000|2022-07-29 12:05:00|29985.5|29950.5|29984.4|29949.4|29985.5|29958.4|29978.3|29947.1|17
1659096600000|2022-07-29 12:10:00|29984.9|29949.9|29994.4|29959.4|29994.7|29959.7|29984.4|29949.4|19
1659096900000|2022-07-29 12:15:00|29993|29958|29994.7|29959.7|29994.7|29959.7|29991.6|29956.6|6
1659097200000|2022-07-29 12:20:00|29994.3|29959.3|29990.8|29955.8|29995.8|29965.1|29983.3|29954.3|36
1659097500000|2022-07-29 12:25:00|29989.7|29954.7|29995.8|29955|30000.8|29965|29981.3|29953.3|44
1659097800000|2022-07-29 12:30:00|29996.3|29956|30032.8|29997.8|30032.8|29997.8|29996.3|29956|66
1659098100000|2022-07-29 12:35:00|30033.1|29998.1|30029|29994|30045.6|30010.6|30029|29994|46
1659098400000|2022-07-29 12:40:00|30007|29987|30020.6|29985.6|30021.9|29987.5|30006.1|29971.1|55
1659098700000|2022-07-29 12:45:00|30019.6|29984.6|30016.2|29981.2|30027.9|29992.9|30014.6|29979.6|36
1659099000000|2022-07-29 12:50:00|30021.4|29986.4|30009.4|29974.4|30029.6|29994.6|30009.4|29974.4|37
1659099300000|2022-07-29 12:55:00|30010.2|29975.2|30007.8|29987.8|30016.4|29988.6|30007.8|29975|20
1659099600000|2022-07-29 13:00:00|30008.1|29988.1|30027|29992|30027|29992|30008.1|29981|24
1659099900000|2022-07-29 13:05:00|30028|29993|30027|29992|30033.5|29998.5|30020.6|29985.6|32
1659100200000|2022-07-29 13:10:00|30026.8|29991.8|30032|29997|30034.4|29999.4|30018.4|29983.4|41
1659100500000|2022-07-29 13:15:00|30032.6|29997.6|30039.6|30004.6|30040.6|30005.6|30032.6|29997.6|18
1659100800000|2022-07-29 13:20:00|30039|30004|30021|29986|30039|30004|30021|29986|23
1659101100000|2022-07-29 13:25:00|30016.9|29996.9|30011|29976|30021|29996.9|30011|29976|12
1659101400000|2022-07-29 13:30:00|30012.5|29977.5|30017.6|29982.6|30019|29984|30011|29976|24
1659101700000|2022-07-29 13:35:00|30018|29983|30045.5|30010.5|30045.9|30017.7|30018|29983|59
1659102000000|2022-07-29 13:40:00|30045.6|30010.6|30035.7|30000.7|30047.9|30012.9|30035.7|30000.7|34
1659102300000|2022-07-29 13:45:00|30035.2|30000.2|30022.8|29987.8|30048.9|30013.9|30022.8|29987.8|31
1659102600000|2022-07-29 13:50:00|30029.5|29994.5|30064.3|30029.3|30073.7|30038.7|30029.5|29994.5|30
1659102900000|2022-07-29 13:55:00|30064.2|30029.2|30045|30003|30064.2|30029.2|30029.1|29994.1|40
1659103200000|2022-07-29 14:00:00|30044.5|30002.5|30049.2|30014.2|30049.2|30014.2|30037|30002|36
1659103500000|2022-07-29 14:05:00|30044.3|30009.3|30040.9|30005.9|30046.2|30015|30034.5|30004.6|25
1659103800000|2022-07-29 14:10:00|30040.6|30005.6|30037.9|30002.9|30040.9|30005.9|30033.3|29998.3|35
1659104100000|2022-07-29 14:15:00|30040.9|30005.9|30040.9|30005.9|30040.9|30005.9|30033.3|29998.3|23
1659104400000|2022-07-29 14:20:00|30041.9|30006.9|30051|30016|30051.6|30016.6|30041.9|30006.9|16
1659104700000|2022-07-29 14:25:00|30050|30015|30041.6|30006.6|30054.6|30019.6|30039.6|30004.6|20
1659105000000|2022-07-29 14:30:00|30043.6|30008.6|30046.9|30011.9|30047.2|30012.2|30041|30006|5
1659105300000|2022-07-29 14:35:00|30046.4|30011.4|30039.6|30004.6|30046.9|30011.9|30039.6|30004.6|31
1659105600000|2022-07-29 14:40:00|30040.1|30005.1|30044|30009|30044|30009|30039.8|30004.8|7
1659105900000|2022-07-29 14:45:00|30044.5|30009.5|30041.9|30006.9|30044.7|30009.7|30040.2|30005.2|28
1659106200000|2022-07-29 14:50:00|30048.5|30013.5|30056.6|30021.6|30057.7|30022.7|30047.4|30012.4|23
1659106500000|2022-07-29 14:55:00|30057|30022|30059.6|30024.6|30065.2|30030.2|30057|30022|23
1659106800000|2022-07-29 15:00:00|30064.6|30029.6|30058.4|30023.4|30067.6|30032.6|30056|30021|14
1659107100000|2022-07-29 15:05:00|30065.6|30030.6|30044.4|30009.4|30072.6|30037.6|30044.4|30009.4|28
1659107400000|2022-07-29 15:10:00|30046.6|30011.6|30045.7|30010.7|30052|30017|30044.4|30009.4|24
1659107700000|2022-07-29 15:15:00|30046.7|30011.7|30042|30007|30046.7|30011.7|30041.6|30006.6|31
1659108000000|2022-07-29 15:20:00|30043|30008|30047|30012|30047|30012|30042|30007|15
1659108300000|2022-07-29 15:25:00|30046.6|30011.6|30052.6|30017.6|30052.6|30017.6|30046|30011|12
1659108600000|2022-07-29 15:30:00|30051.9|30016.9|30057.2|30022.2|30057.2|30022.2|30051.9|30016.9|13
1659108900000|2022-07-29 15:35:00|30059.1|30024.1|30055.4|30020.4|30059.9|30024.9|30054.9|30019.9|9
1659109200000|2022-07-29 15:40:00|30052.6|30017.6|30061.1|30026.1|30061.2|30026.2|30052.6|30017.6|12
1659109500000|2022-07-29 15:45:00|30054.1|30019.1|30061.2|30026.2|30061.6|30026.6|30052.1|30017.1|10
1659109800000|2022-07-29 15:50:00|30061|30026|30058|30023|30061|30026|30057|30022|8
1659110100000|2022-07-29 15:55:00|30057.4|30022.4|30058|30023|30058|30023|30056.4|30021.4|5
1659110400000|2022-07-29 16:00:00|30056|30021|30055.6|30020.6|30057|30022|30055|30020|8
1659110700000|2022-07-29 16:05:00|30055|30020|30055|30020|30055|30020|30055|30020|1
1659111000000|2022-07-29 16:10:00|30057.6|30022.6|30067.6|30032.6|30067.6|30032.6|30057.6|30022.6|15
1659111300000|2022-07-29 16:15:00|30065.6|30030.6|30043.2|30008.2|30066|30031|30042.2|30007.2|26
1659111600000|2022-07-29 16:20:00|30044.5|30009.5|30048.2|30013.2|30053|30018|30043.2|30008.2|11
1659111900000|2022-07-29 16:25:00|30057.6|30022.6|30062|30027|30062.6|30027.6|30055.6|30020.6|26
1659112200000|2022-07-29 16:30:00|30062.5|30027.5|30062|30027|30063|30028|30062|30027|4
1659112500000|2022-07-29 16:35:00|30063|30028|30064.5|30029.5|30065|30030|30062|30027|4
1659112800000|2022-07-29 16:40:00|30065.5|30030.5|30081.4|30046.4|30081.4|30046.4|30064.9|30029.9|22
1659113100000|2022-07-29 16:45:00|30081.2|30046.2|30076.5|30041.5|30081.2|30046.2|30076.5|30041.5|5
1659113400000|2022-07-29 16:50:00|30077|30042|30078.4|30043.4|30078.4|30043.4|30076.5|30041.5|3
1659113700000|2022-07-29 16:55:00|30077.6|30042.6|30098.8|30063.8|30102|30067|30073.8|30038.8|30
1659114000000|2022-07-29 17:00:00|30099.4|30064.4|30084.9|30049.9|30099.4|30064.4|30079.6|30044.6|20
1659114300000|2022-07-29 17:05:00|30090.4|30055.4|30062.8|30027.8|30103.4|30068.4|30061.8|30026.8|32
1659114600000|2022-07-29 17:10:00|30063.4|30028.4|30070.8|30035.8|30081|30046|30063.4|30028.4|6
1659115200000|2022-07-29 17:20:00|30068|30033|30076|30041|30076|30041|30060.8|30025.8|10
1659115500000|2022-07-29 17:25:00|30062.3|30027.3|30067.4|30032.4|30067.4|30032.4|30062.3|30027.3|4
1659117300000|2022-07-29 17:55:00|30070|30028|30067.4|30032.4|30070|30032.4|30067.4|30028|2
1659117600000|2022-07-29 18:00:00|30061|30026|30063.8|30028.8|30066.4|30031.4|30061|30026|3
1659118200000|2022-07-29 18:10:00|30067.4|30032.4|30066.8|30031.8|30067.4|30032.4|30066.8|30031.8|2
1659118500000|2022-07-29 18:15:00|30063.8|30028.8|30059.2|30024.2|30063.8|30028.8|30059.2|30024.2|2
1659118800000|2022-07-29 18:20:00|30066.4|30031.4|30066.4|30031.4|30066.4|30031.4|30066.4|30031.4|1
1659120300000|2022-07-29 18:45:00|30061.8|30026.8|30061.8|30026.8|30061.8|30026.8|30061.8|30026.8|1
1659120600000|2022-07-29 18:50:00|30062|30027|30062|30027|30062|30027|30062|30027|1
1659120900000|2022-07-29 18:55:00|30060|30025|30061.5|30026.5|30061.5|30026.5|30059.5|30024.5|9
1659121500000|2022-07-29 19:05:00|30059|30024|30061.5|30026.5|30062.5|30027.5|30059|30024|7
1659121800000|2022-07-29 19:10:00|30060|30025|30046.5|30011.5|30062.5|30027.5|30040.2|30005.2|20
1659122400000|2022-07-29 19:20:00|30049.4|30014.4|30050.9|30015.9|30051.9|30016.9|30049.4|30014.4|6
1659122700000|2022-07-29 19:25:00|30051.4|30016.4|30047.4|30012.4|30051.4|30016.4|30047.4|30012.4|3
1659123300000|2022-07-29 19:35:00|30045.5|30010.5|30047.3|30012.3|30047.3|30012.3|30045.5|30010.5|3
1659123600000|2022-07-29 19:40:00|30046|30011|30046|30011|30046|30011|30045|30010|3
1659123900000|2022-07-29 19:45:00|30045|30010|30035|30000|30045|30010|30035|30000|8
1659124200000|2022-07-29 19:50:00|30032.5|29997.5|30017.5|29982.5|30032.5|29997.5|30017.5|29982.5|5
1659124500000|2022-07-29 19:55:00|30012.5|29977.5|30000|29965|30012.6|29977.6|29997.6|29962.6|5
1659313800000|2022-08-01 00:30:00|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|30015.5|29973.5|1
1659315600000|2022-08-01 01:00:00|30017.3|29975.3|30009.5|29967.5|30021.8|29979.8|30004.8|29962.8|40
1659315900000|2022-08-01 01:05:00|30002.5|29969.5|29996.4|29961.4|30019.5|29984.5|29979.7|29952|74
1659316200000|2022-08-01 01:10:00|29994.6|29959.6|30007.6|29972.6|30007.6|29980.1|29987.5|29959.6|36
1659316500000|2022-08-01 01:15:00|30004.5|29984.5|30018.8|29998.8|30021.5|29998.8|30004.5|29978.3|50
1659316800000|2022-08-01 01:20:00|30018.2|29998.2|30011.9|29976.9|30023.7|29998.2|30002.4|29975.9|45
1659317100000|2022-08-01 01:25:00|30009.8|29974.8|30002.5|29982.5|30012|29987.4|30002.5|29974.8|23
1659317400000|2022-08-01 01:30:00|30003.1|29983.1|30007.5|29987.5|30022.5|29996.1|30003.1|29978.7|51
1659317700000|2022-08-01 01:35:00|30005.7|29985.7|30007.5|29987.5|30014|29989.7|30002.5|29977.5|44
1659318000000|2022-08-01 01:40:00|30008.7|29988.7|30029.5|29994.5|30033|30007.5|30008.7|29988.7|41
1659318300000|2022-08-01 01:45:00|30030|29995|30062|30027|30062.5|30034|30024.7|29995|70
1659318600000|2022-08-01 01:50:00|30061.9|30026.9|30073.6|30038.6|30075|30047.4|30050.5|30024.4|81
1659318900000|2022-08-01 01:55:00|30073|30038|30050.1|30030.1|30078.6|30053.1|30049.1|30023.7|75
1659319200000|2022-08-01 02:00:00|30047.5|30027.5|30033.5|30013.5|30048.1|30028.1|30032.9|30012.9|60
1659319500000|2022-08-01 02:05:00|30032.5|30012.5|30022|30002|30032.5|30012.5|30016.5|29991.8|53
1659319800000|2022-08-01 02:10:00|30021.5|30001.5|30006.5|29986.5|30021.5|30001.5|30006.5|29986.5|54
1659320100000|2022-08-01 02:15:00|30007.5|29987.5|30011.5|29991.5|30012.7|29992.7|30005.5|29985.5|40
1659320400000|2022-08-01 02:20:00|30012.5|29992.5|30013.1|29993.1|30021.3|29996.5|30006.5|29986.3|46
1659320700000|2022-08-01 02:25:00|30010.3|29990.3|30002.9|29982.9|30010.3|29990.3|30002.5|29982.5|42
1659321000000|2022-08-01 02:30:00|30002.5|29982.5|30004.9|29984.9|30004.9|29984.9|30002.1|29982.1|25
1659321300000|2022-08-01 02:35:00|30004.1|29984.1|29991.5|29971.5|30004.1|29984.1|29991.5|29967.5|40
1659321600000|2022-08-01 02:40:00|29992.5|29972.5|29993.2|29973.2|29994.6|29974.6|29990|29970|36
1659321900000|2022-08-01 02:45:00|29993.1|29973.1|29996.5|29976.5|29997.2|29977.2|29987.1|29967.1|31
1659322200000|2022-08-01 02:50:00|29995.5|29975.5|29993.7|29973.7|29998.8|29975.5|29984.5|29957.4|42
1659322500000|2022-08-01 02:55:00|29992.7|29972.7|30002.5|29967.5|30002.7|29975.7|29992.5|29965.5|23
1659322800000|2022-08-01 03:00:00|30002.7|29967.7|29997.1|29977.1|30008.5|29979.1|29996|29965.6|74
1659323100000|2022-08-01 03:05:00|29997.5|29977.5|30006.5|29986.5|30007.8|29986.5|29996.5|29972.8|49
1659323400000|2022-08-01 03:10:00|30007.5|29987.5|30012.5|29992.5|30014|29994|30006.5|29986.5|78
1659323700000|2022-08-01 03:15:00|30014.1|29994.1|30018.5|29998.5|30018.5|29998.5|30013.1|29993.1|72
1659324000000|2022-08-01 03:20:00|30017.5|29997.5|30016.5|29996.5|30018.5|29998.5|30015.1|29995.1|32
1659324300000|2022-08-01 03:25:00|30016.1|29996.1|30013.1|29993.1|30016.5|29996.5|30012.1|29992.1|34
1659324600000|2022-08-01 03:30:00|30013.2|29993.2|30006.1|29986.1|30014.1|29994.1|30005.5|29985.5|31
1659324900000|2022-08-01 03:35:00|30006.5|29986.5|30014.9|29994.9|30019.6|29994.9|30006.5|29983.8|38
1659325200000|2022-08-01 03:40:00|30014.5|29994.5|30013.1|29993.1|30014.9|29994.9|30012.7|29992.7|11
1659325500000|2022-08-01 03:45:00|30013.2|29993.2|30018.7|29998.7|30018.7|29998.7|30013.1|29993.1|17
1659325800000|2022-08-01 03:50:00|30018.2|29998.2|30020.2|30000.2|30027.7|30000.2|30016.4|29988.6|30
1659326100000|2022-08-01 03:55:00|30021.2|30001.2|30032.2|29997.2|30035.4|30001.2|30021.2|29993|39
1659326400000|2022-08-01 04:00:00|30032|29997|30029.2|30009.2|30037|30014.1|30027.7|29996.6|44
1659326700000|2022-08-01 04:05:00|30029.1|30009.1|30061.3|30026.3|30061.7|30031.6|30029.1|30003.8|57
1659327000000|2022-08-01 04:10:00|30061.7|30026.7|30063.5|30043.5|30075.2|30048.2|30055.2|30026.3|37
1659327300000|2022-08-01 04:15:00|30064.7|30044.7|30053.1|30033.1|30064.7|30044.7|30053.1|30033.1|36
1659327600000|2022-08-01 04:20:00|30052.1|30032.1|30053.5|30033.5|30054.1|30034.1|30052.1|30032.1|15
1659327900000|2022-08-01 04:25:00|30054.1|30034.1|30055.5|30035.5|30061.1|30041.1|30052.5|30032.5|21
1659328200000|2022-08-01 04:30:00|30055.1|30035.1|30049.7|30029.7|30057.1|30037.1|30047.7|30027.7|32
1659328500000|2022-08-01 04:35:00|30050.2|30030.2|30052.9|30032.9|30054.5|30034.5|30050.2|30030.2|16
1659328800000|2022-08-01 04:40:00|30052.7|30032.7|30047.7|30027.7|30052.7|30032.7|30044.5|30024.5|23
1659329100000|2022-08-01 04:45:00|30048.7|30028.7|30052.7|30032.7|30053.2|30033.2|30047.1|30027.1|19
1659329400000|2022-08-01 04:50:00|30053.2|30033.2|30045.5|30010.5|30059.2|30038.2|30045|30010|35
1659329700000|2022-08-01 04:55:00|30045|30010|30038.1|30018.1|30052.6|30023|30037.1|30010|17
1659330000000|2022-08-01 05:00:00|30042.1|30022.1|30045.1|30025.1|30054|30028.1|30042.1|30017.7|40
1659330300000|2022-08-01 05:05:00|30048.1|30028.1|30048.2|30028.2|30049.5|30029.5|30047.7|30027.7|12
1659330600000|2022-08-01 05:10:00|30047.5|30027.5|30047.5|30027.5|30054.5|30029.5|30047.5|30019|14
1659330900000|2022-08-01 05:15:00|30048.1|30028.1|30049.6|30029.6|30055.4|30035.4|30048.1|30028.1|25
1659331200000|2022-08-01 05:20:00|30057.6|30022.6|30056.3|30021.3|30057.6|30032.9|30047.1|30021.3|20
1659331500000|2022-08-01 05:25:00|30056.8|30021.8|30047.5|30027.5|30056.8|30029.5|30047.5|30020|16
1659331800000|2022-08-01 05:30:00|30056.8|30021.8|30044.5|30009.5|30056.8|30024.1|30030.2|30002.2|30
1659332100000|2022-08-01 05:35:00|30046|30011|30044.5|30009.5|30046|30011|30044.5|30009.5|10
1659332400000|2022-08-01 05:40:00|30046|30011|30044.5|30009.5|30047|30012|30044.5|30009.5|12
1659332700000|2022-08-01 05:45:00|30030.5|30010.5|30034.6|29999.6|30037.8|30010.5|30028.5|29999.6|12
1659333000000|2022-08-01 05:50:00|30023.1|30003.1|30033.6|29998.6|30035.6|30003.1|30020.7|29989.6|27
1659333300000|2022-08-01 05:55:00|30034|29999|30029.7|29994.7|30034|29999|30024.6|29989.6|17
1659333600000|2022-08-01 06:00:00|30030.2|29995.2|30018.5|29998.5|30050.6|30019.3|30018|29995.2|78
1659333900000|2022-08-01 06:05:00|30014.8|29994.8|30005.1|29985.1|30024.4|29996.1|30004|29983.7|70
1659334200000|2022-08-01 06:10:00|30003.9|29983.9|29995|29975|30003.9|29983.9|29990.5|29970.5|34
1659334500000|2022-08-01 06:15:00|29994.8|29974.8|29989.1|29969.1|29995.3|29975.1|29980.4|29959.7|70
1659334800000|2022-08-01 06:20:00|29988.7|29968.7|30004.8|29969.8|30004.8|29978.7|29984.9|29957|38
1659335100000|2022-08-01 06:25:00|29993.7|29973.7|29997.2|29977.2|30009.8|29983.7|29993.7|29968.8|29
1659335400000|2022-08-01 06:30:00|29997.7|29977.7|30004|29969|30008.8|29980.7|29995.7|29967.4|46
1659335700000|2022-08-01 06:35:00|30002.5|29967.5|30003.5|29983.5|30004.1|29984.1|29987.5|29964.6|63
1659336000000|2022-08-01 06:40:00|30003.7|29983.7|29995.5|29975.5|30013.2|29993.2|29994.5|29965|66
1659336300000|2022-08-01 06:45:00|29995.7|29975.7|29992.1|29972.1|29997.1|29977.1|29992.1|29972.1|13
1659336600000|2022-08-01 06:50:00|29993.1|29973.1|29996.1|29976.1|29997.1|29977.1|29993.1|29973.1|9
1659336900000|2022-08-01 06:55:00|29994.5|29974.5|29995.1|29975.1|29995.1|29975.1|29992.1|29972.1|12
1659337200000|2022-08-01 07:00:00|29996.5|29976.5|29995.1|29975.1|29999.5|29979.5|29994.2|29974.2|43
1659337500000|2022-08-01 07:05:00|29993.1|29973.1|29998.5|29978.5|29998.5|29978.5|29989.2|29961.6|59
1659337800000|2022-08-01 07:10:00|29997.5|29977.5|29992|29972|29998.5|29978.5|29990.1|29970.1|40
1659338100000|2022-08-01 07:15:00|29989.3|29969.3|29987.6|29967.6|29989.3|29969.3|29986.9|29966.9|30
1659338400000|2022-08-01 07:20:00|29986.9|29966.9|29985.5|29965.5|29986.9|29966.9|29982.1|29962.1|46
1659338700000|2022-08-01 07:25:00|29985.1|29965.1|29980.5|29960.5|29992.6|29965.5|29980.5|29956.6|13
1659339000000|2022-08-01 07:30:00|29982.1|29962.1|29982.1|29962.1|29992|29963.7|29980.9|29955.9|35
1659339300000|2022-08-01 07:35:00|29990.9|29955.9|29991.6|29956.6|29992.7|29967.5|29982.2|29955.9|42
1659339600000|2022-08-01 07:40:00|29991.7|29956.7|29990.2|29970.2|29995.9|29972.5|29986.5|29956.7|41
1659339900000|2022-08-01 07:45:00|29990.1|29970.1|29990.7|29970.7|29990.7|29970.7|29990.1|29970.1|7
1659340200000|2022-08-01 07:50:00|29990.9|29970.9|29997.9|29962.9|29998.1|29971.1|29990.9|29962.9|10
1659340500000|2022-08-01 07:55:00|29998.4|29963.4|30003.2|29983.2|30009.7|29984.7|29988.2|29963.2|55
1659340800000|2022-08-01 08:00:00|30002|29982|30007.1|29987.1|30016.3|29990|30002|29972.5|55
1659341100000|2022-08-01 08:05:00|30007.5|29987.5|30007.5|29972.5|30013.8|29990.1|30000.1|29969.6|78
1659341400000|2022-08-01 08:10:00|29997.5|29977.5|30002.5|29982.5|30008.6|29983.5|29995.1|29967.5|58
1659341700000|2022-08-01 08:15:00|30003.5|29983.5|30007.7|29987.7|30014.4|29989.8|30002.5|29977|62
1659342000000|2022-08-01 08:20:00|30008.7|29988.7|30023.9|29988.9|30027|29992.2|30007.7|29985.8|55
1659342300000|2022-08-01 08:25:00|30027.2|29992.2|30023.2|30003.2|30030.2|30003.2|30023.2|29990.8|16
1659342600000|2022-08-01 08:30:00|30030.9|29995.9|30016.6|29996.6|30037.1|30002.1|30016.6|29991.4|69
1659342900000|2022-08-01 08:35:00|30016|29996|30018.1|29983.1|30024.7|29996|30011.8|29983|39
1659343200000|2022-08-01 08:40:00|30018|29983|30014|29979|30019.5|29988.5|30006.5|29978|23
1659343500000|2022-08-01 08:45:00|30013.5|29978.5|30011.5|29991.5|30023.4|29994.4|30007.7|29978.5|35
1659343800000|2022-08-01 08:50:00|30012|29992|30016.5|29996.5|30022.3|29996.5|30012|29985|16
1659344100000|2022-08-01 08:55:00|30016.4|29996.4|30021.6|29986.6|30024.6|29997.2|30012.6|29984.5|54
1659344400000|2022-08-01 09:00:00|30021.7|29986.7|30023.7|29988.7|30024.9|29996.1|30015.9|29986.2|24
1659344700000|2022-08-01 09:05:00|30022.7|29987.7|30026.7|29991.7|30027.5|29994.2|30013.7|29981.7|54
1659345000000|2022-08-01 09:10:00|30027.2|29992.2|30021.4|29986.4|30028.2|29993.9|30012.1|29982.5|64
1659345300000|2022-08-01 09:15:00|30021.5|29986.5|30013.3|29993.3|30021.6|29993.3|30013.1|29985.6|10
1659345600000|2022-08-01 09:20:00|30012.8|29992.8|30018.3|29983.3|30018.3|29993.6|30011|29983|19
1659345900000|2022-08-01 09:25:00|30018|29983|30018.6|29998.6|30028|29998.6|30009.3|29975|57
1659346200000|2022-08-01 09:30:00|30018.3|29998.3|30032|29997|30032.5|29998.3|30018.3|29987.7|42
1659346500000|2022-08-01 09:35:00|30032.5|29997.5|30034|29999|30035.5|30000.5|30032|29997|18
1659346800000|2022-08-01 09:40:00|30035.1|30000.1|30034|29999|30035.1|30000.1|30031|29996|50
1659347100000|2022-08-01 09:45:00|30032.6|29997.6|30027|29992|30035.6|30000.6|30026.9|29991.9|62
1659347400000|2022-08-01 09:50:00|30027.4|29992.4|30022|29987|30027.5|29992.5|30020.8|29985.8|40
1659347700000|2022-08-01 09:55:00|30022.4|29987.4|30020.4|29985.4|30024.4|29989.4|30020.4|29985.4|39
1659348000000|2022-08-01 10:00:00|30020.3|29985.3|30016.2|29981.2|30023.6|29988.6|30016.2|29981.2|33
1659348300000|2022-08-01 10:05:00|30018.3|29983.3|30017.1|29982.1|30018.7|29983.7|30017.1|29982.1|10
1659348600000|2022-08-01 10:10:00|30017.9|29982.9|30023.1|29988.1|30025.2|29990.2|30016.7|29981.7|17
1659348900000|2022-08-01 10:15:00|30023.6|29988.6|30007.9|29972.9|30023.6|29988.6|30000.5|29965.5|44
1659349200000|2022-08-01 10:20:00|30005.3|29970.3|30023.8|29988.8|30026.9|29991.9|30002.4|29967.4|59
1659349500000|2022-08-01 10:25:00|30023.9|29988.9|30016.5|29981.5|30023.9|29988.9|30013.8|29978.8|43
1659349800000|2022-08-01 10:30:00|30016.2|29981.2|30028.6|29993.6|30030.4|29995.4|30015.5|29980.5|27
1659350100000|2022-08-01 10:35:00|30028.1|29993.1|30024.3|29989.3|30028.1|29993.1|30023.1|29988.1|37
1659350400000|2022-08-01 10:40:00|30024.6|29989.6|30029.4|29994.4|30030.9|29995.9|30024.2|29989.2|53
1659350700000|2022-08-01 10:45:00|30028|29993|30025.4|29990.4|30030|30003.4|30023.4|29989.4|53
1659351000000|2022-08-01 10:50:00|30026.7|29991.7|30025.9|29990.9|30028.4|29993.4|30025.4|29990.4|35
1659351300000|2022-08-01 10:55:00|30027.9|29992.9|30027.3|29992.3|30030.7|29995.7|30025.8|29990.8|38
1659351600000|2022-08-01 11:00:00|30026.8|29991.8|30028.3|29993.3|30031.6|30003.3|30023.3|29991.1|57
1659351900000|2022-08-01 11:05:00|30027.8|29992.8|30027.8|29992.8|30029.1|29994.1|30027.8|29992.8|16
1659352200000|2022-08-01 11:10:00|30031.8|29996.8|30026.6|29991.6|30032.3|29997.3|30025.8|29990.8|48
1659352500000|2022-08-01 11:15:00|30026.3|29991.3|30037|30002|30037.3|30002.3|30026.3|29991.3|36
1659352800000|2022-08-01 11:20:00|30036.3|30001.3|30039.6|30004.6|30052.8|30017.8|30025|29990|93
1659353100000|2022-08-01 11:25:00|30039|30004|30049.1|30014.1|30054.6|30019.6|30039|30004|56
1659353400000|2022-08-01 11:30:00|30051.6|30016.6|30057.7|30022.7|30058.5|30023.5|30049.2|30013.9|50
1659353700000|2022-08-01 11:35:00|30052.2|30017.2|30053.6|30018.6|30058.7|30023.7|30052.1|30017.1|97
1659354000000|2022-08-01 11:40:00|30053.5|30018.5|30053.8|30018.8|30053.9|30018.9|30053.3|30018.3|20
1659354300000|2022-08-01 11:45:00|30055|30020|30061.1|30026.1|30062.3|30027.3|30053.3|30018.3|48
1659354600000|2022-08-01 11:50:00|30060.8|30025.8|30061.1|30026.1|30061.1|30026.1|30060.3|30025.3|42
1659354900000|2022-08-01 11:55:00|30060.6|30025.6|30060.4|30025.4|30063|30028|30057.6|30022.6|58
1659355200000|2022-08-01 12:00:00|30059.6|30024.6|30058.9|30023.9|30064.1|30029.1|30057.5|30022.5|54
1659355500000|2022-08-01 12:05:00|30057.5|30022.5|30057.9|30022.9|30062.9|30027.9|30057.5|30022.5|44
1659355800000|2022-08-01 12:10:00|30058|30023|30060.9|30025.9|30062.9|30027.9|30057.9|30022.9|66
1659356100000|2022-08-01 12:15:00|30059.5|30024.5|30068.1|30033.1|30075.4|30040.4|30059.5|30024.5|31
1659356400000|2022-08-01 12:20:00|30068|30033|30067.5|30032.5|30070.5|30035.5|30065.9|30030.9|46
1659356700000|2022-08-01 12:25:00|30067.8|30032.8|30070.2|30035.2|30087.6|30052.6|30067.8|30032.8|72
1659357000000|2022-08-01 12:30:00|30067.7|30032.7|30074|30039|30075|30040|30066.7|30031.7|61
1659357300000|2022-08-01 12:35:00|30063.9|30043.9|30072.3|30037.3|30072.3|30043.9|30063.9|30033.5|13
1659357600000|2022-08-01 12:40:00|30072.8|30037.8|30078.8|30043.8|30079.7|30044.7|30071.8|30036.8|7
1659357900000|2022-08-01 12:45:00|30078.3|30043.3|30104|30069|30104|30069|30078.3|30043.3|95
1659358200000|2022-08-01 12:50:00|30104.2|30069.2|30132.6|30097.6|30134.2|30099.2|30104.2|30069.2|192
1659358500000|2022-08-01 12:55:00|30135.3|30100.3|30181.5|30146.5|30181.5|30146.5|30132.3|30097.3|209
1659358800000|2022-08-01 13:00:00|30177.6|30142.6|30227.6|30192.6|30242|30207|30177.3|30142.3|109
1659359100000|2022-08-01 13:05:00|30226.6|30191.6|30199.4|30164.4|30227.6|30192.6|30192.9|30157.9|99
1659359400000|2022-08-01 13:10:00|30196|30161|30173|30138|30209.4|30174.4|30168.2|30133.2|73
1659359700000|2022-08-01 13:15:00|30174.8|30139.8|30177.8|30142.8|30177.8|30142.8|30174.8|30139.8|9
1659360000000|2022-08-01 13:20:00|30175.8|30140.8|30193.8|30158.8|30195.6|30160.6|30175.8|30140.8|47
1659360300000|2022-08-01 13:25:00|30194.7|30159.7|30197.8|30162.8|30197.8|30163.6|30182.8|30155.3|33
1659360600000|2022-08-01 13:30:00|30209.2|30174.2|30209.9|30174.9|30211.8|30176.8|30207.5|30172.5|9
1659360900000|2022-08-01 13:35:00|30205.2|30170.2|30211.8|30176.8|30216.7|30181.7|30205.2|30170.2|10
1659361200000|2022-08-01 13:40:00|30195.5|30160.5|30202.7|30167.7|30211.8|30176.8|30185|30150|44
1659361500000|2022-08-01 13:45:00|30202.2|30167.2|30189.4|30154.4|30205.2|30170.2|30189.4|30154.4|36
1659361800000|2022-08-01 13:50:00|30187.9|30152.9|30163.4|30128.4|30187.9|30152.9|30161.2|30126.2|39
1659362100000|2022-08-01 13:55:00|30166.6|30131.6|30173.5|30138.5|30173.5|30138.5|30166.6|30131.6|22
1659362400000|2022-08-01 14:00:00|30173|30138|30165|30130|30178|30143|30165|30130|37
1659362700000|2022-08-01 14:05:00|30167.5|30132.5|30147.1|30112.1|30167.5|30132.5|30147.1|30112.1|22
1659363000000|2022-08-01 14:10:00|30145.4|30110.4|30150.2|30115.2|30160.1|30125.1|30141.6|30106.6|28
1659363300000|2022-08-01 14:15:00|30147.2|30112.2|30138.9|30103.9|30147.2|30112.2|30128|30093|28
1659363600000|2022-08-01 14:20:00|30141.5|30106.5|30184.2|30149.2|30190.4|30155.4|30141.5|30106.5|37
1659363900000|2022-08-01 14:25:00|30181.7|30146.7|30206.9|30171.9|30222.5|30189.6|30180.4|30145.4|69
1659364200000|2022-08-01 14:30:00|30207.6|30172.6|30202.7|30167.7|30207.6|30172.6|30200.4|30165.4|40
1659364500000|2022-08-01 14:35:00|30197.6|30162.6|30146|30111|30197.6|30162.6|30133.2|30098.2|49
1659364800000|2022-08-01 14:40:00|30147.8|30112.8|30133.3|30098.3|30152.8|30117.8|30132.6|30097.6|49
1659365100000|2022-08-01 14:45:00|30133.8|30098.8|30132.6|30097.6|30135.9|30100.9|30129.4|30094.4|33
1659365400000|2022-08-01 14:50:00|30130.4|30095.4|30145.4|30110.4|30148.2|30113.2|30127.7|30092.7|28
1659365700000|2022-08-01 14:55:00|30148.7|30113.7|30153.2|30118.2|30156.6|30121.6|30147|30112|18
1659366000000|2022-08-01 15:00:00|30152.6|30117.6|30152.8|30117.8|30153.2|30118.2|30152|30117|5
1659366300000|2022-08-01 15:05:00|30153.2|30118.2|30166.1|30131.1|30169.4|30134.4|30153.2|30118.2|50
1659366600000|2022-08-01 15:10:00|30167.1|30132.1|30163.1|30128.1|30167.1|30132.1|30160.5|30125.5|40
1659366900000|2022-08-01 15:15:00|30165.2|30130.2|30170.8|30135.8|30175.8|30140.8|30162.6|30127.6|39
1659367200000|2022-08-01 15:20:00|30169.5|30134.5|30165|30130|30180.2|30145.2|30163.4|30128.4|15
1659367500000|2022-08-01 15:25:00|30164.6|30129.6|30176.5|30134.5|30180|30140|30164|30129|33
1659367800000|2022-08-01 15:30:00|30175.5|30133.5|30175|30138|30177.5|30138|30175|30133.5|11
1659368100000|2022-08-01 15:35:00|30174|30139|30176|30137|30176|30139|30174|30136|21
1659368400000|2022-08-01 15:40:00|30175|30136|30177|30135|30177.5|30137|30173|30132|31
1659368700000|2022-08-01 15:45:00|30176.5|30134.5|30171.5|30129.5|30177|30136|30165|30125|17
1659369000000|2022-08-01 15:50:00|30172|30130|30174|30138|30177|30141|30171|30130|13
1659369300000|2022-08-01 15:55:00|30175|30137|30171|30136|30177|30137|30171|30132.5|24
1659369600000|2022-08-01 16:00:00|30170.5|30135.5|30171|30133|30171|30135.5|30168|30133|14
1659369900000|2022-08-01 16:05:00|30172|30132|30173|30131|30173|30133|30171|30131|14
1659370200000|2022-08-01 16:10:00|30173.5|30131.5|30173|30131|30173.5|30131.5|30172|30130|20
1659370500000|2022-08-01 16:15:00|30172|30132|30177.5|30142.5|30179|30142.5|30172|30130.5|24
1659370800000|2022-08-01 16:20:00|30176|30141|30173.5|30138.5|30185|30150|30173.5|30138.5|26
1659371100000|2022-08-01 16:25:00|30175|30140|30164.6|30129.6|30175|30140|30164.5|30129.5|43
1659371400000|2022-08-01 16:30:00|30164.5|30129.5|30173.5|30138.5|30176.5|30139|30164.5|30129.5|35
1659371700000|2022-08-01 16:35:00|30172.5|30137.5|30162|30127|30173.5|30138.5|30159.5|30124.5|14
1659372000000|2022-08-01 16:40:00|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|1
1659372300000|2022-08-01 16:45:00|30164|30129|30160|30125|30167|30132|30160|30125|17
1659372600000|2022-08-01 16:50:00|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|30162.5|30127.5|1
1659372900000|2022-08-01 16:55:00|30160|30125|30163|30128|30163|30128|30160|30125|17
1659373200000|2022-08-01 17:00:00|30162.5|30127.5|30162.3|30127.3|30163|30128|30161.8|30126.8|21
1659373500000|2022-08-01 17:05:00|30161.8|30126.8|30164|30129|30164|30129|30157.2|30122.2|31
1659373800000|2022-08-01 17:10:00|30163.5|30128.5|30171.5|30136.5|30171.6|30136.6|30163.5|30128.5|27
1659374100000|2022-08-01 17:15:00|30171.6|30136.6|30171.6|30136.6|30171.6|30136.6|30171.5|30136.5|23
1659374400000|2022-08-01 17:20:00|30171.5|30136.5|30171.5|30136.5|30171.6|30136.6|30171.5|30136.5|19
1659374700000|2022-08-01 17:25:00|30171.6|30136.6|30183.1|30148.1|30183.6|30148.6|30171.5|30136.5|40
1659375000000|2022-08-01 17:30:00|30180.8|30145.8|30173.8|30138.8|30183.1|30148.1|30171.5|30136.5|29
1659375300000|2022-08-01 17:35:00|30176.4|30141.4|30173.8|30138.8|30176.4|30141.4|30173.8|30138.8|6
1659375600000|2022-08-01 17:40:00|30176.4|30141.4|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|11
1659375900000|2022-08-01 17:45:00|30173.8|30138.8|30173.8|30138.8|30176.4|30141.4|30173.8|30138.8|11
1659376200000|2022-08-01 17:50:00|30176.4|30141.4|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|13
1659376500000|2022-08-01 17:55:00|30173.8|30138.8|30176.4|30141.4|30176.4|30141.4|30173.8|30138.8|14
1659376800000|2022-08-01 18:00:00|30173.8|30138.8|30161.7|30126.7|30176.4|30141.4|30160|30125|31
1659377100000|2022-08-01 18:05:00|30161.3|30126.3|30164|30129|30172.4|30137.4|30160|30125|37
1659377400000|2022-08-01 18:10:00|30162.5|30127.5|30162.5|30127.5|30164|30129|30162.5|30127.5|14
1659377700000|2022-08-01 18:15:00|30163.5|30128.5|30162.5|30127.5|30163.5|30128.5|30162.5|30127.5|2
1659378000000|2022-08-01 18:20:00|30163.5|30128.5|30162.5|30127.5|30163.5|30128.5|30162.5|30127.5|2
1659378600000|2022-08-01 18:30:00|30163.5|30128.5|30170.5|30135.5|30170.5|30135.5|30162.5|30127.5|7
1659378900000|2022-08-01 18:35:00|30170|30135|30171.4|30136.4|30176.6|30141.6|30165|30130|47
1659379200000|2022-08-01 18:40:00|30171|30136|30172.5|30137.5|30173.5|30138.5|30171|30136|33
1659379500000|2022-08-01 18:45:00|30173.5|30138.5|30181.4|30146.4|30186.4|30151.4|30172.5|30137.5|52
1659379800000|2022-08-01 18:50:00|30178.8|30143.8|30178.8|30143.8|30181.4|30146.4|30178.8|30143.8|19
1659380100000|2022-08-01 18:55:00|30181.4|30146.4|30178.8|30143.8|30181.4|30146.4|30178.8|30143.8|10
1659400200000|2022-08-02 00:30:00|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|30188.5|30146.5|1
1659402000000|2022-08-02 01:00:00|30170|30128|30139|30101|30170|30128|30136|30094|67
1659402300000|2022-08-02 01:05:00|30140.6|30105.6|30126.1|30106.1|30143|30113.5|30126.1|30097.6|32
1659402600000|2022-08-02 01:10:00|30131.7|30111.7|30113.7|30078.7|30136|30111.7|30113.5|30078.7|34
1659402900000|2022-08-02 01:15:00|30114.4|30079.4|30119.1|30084.1|30123.5|30092.5|30112|30077|56
1659403200000|2022-08-02 01:20:00|30111.6|30091.6|30093.2|30073.2|30112.7|30092.7|30093.2|30073.2|37
1659403500000|2022-08-02 01:25:00|30093.1|30073.1|30092.4|30072.4|30097.5|30077.5|30090.2|30070.2|46
1659403800000|2022-08-02 01:30:00|30091.6|30071.6|30095.5|30075.5|30097.3|30077.3|30088.3|30068.3|51
1659404100000|2022-08-02 01:35:00|30095.1|30075.1|30096.5|30061.5|30097|30076.7|30089.1|30059|44
1659404400000|2022-08-02 01:40:00|30097.5|30062.5|30112|30077|30112|30077|30097.5|30062.5|74
1659404700000|2022-08-02 01:45:00|30111.5|30076.5|30092.9|30072.9|30111.5|30078.6|30092.9|30070|40
1659405000000|2022-08-02 01:50:00|30093.5|30073.5|30090.3|30070.3|30098.1|30078.1|30090|30070|35
1659405300000|2022-08-02 01:55:00|30091.1|30071.1|30091.5|30071.5|30092.7|30072.7|30090|30070|18
1659405600000|2022-08-02 02:00:00|30090.4|30070.4|30082.5|30062.5|30091.1|30071.1|30081.2|30061.2|32
1659405900000|2022-08-02 02:05:00|30082.6|30062.6|30082.5|30062.5|30083.2|30063.2|30081.5|30061.5|14
1659406200000|2022-08-02 02:10:00|30082|30062|30071.7|30051.7|30084.8|30064.8|30071.7|30051.7|29
1659406500000|2022-08-02 02:15:00|30075.1|30055.1|30057.1|30037.1|30075.1|30055.1|30052.1|30032.1|60
1659406800000|2022-08-02 02:20:00|30057.9|30037.9|30058.6|30038.6|30060.4|30040.4|30055.8|30035.8|24
1659407100000|2022-08-02 02:25:00|30059.1|30039.1|30052|30032|30059.7|30039.7|30052|30032|22
1659407400000|2022-08-02 02:30:00|30052.1|30032.1|30043.5|30023.5|30052.5|30032.5|30041.5|30021.5|37
1659407700000|2022-08-02 02:35:00|30044.7|30024.7|30048.5|30028.5|30048.5|30028.5|30043.6|30023.6|14
1659408000000|2022-08-02 02:40:00|30045.5|30025.5|30058.5|30038.5|30059.7|30039.7|30045.5|30025.5|20
1659408300000|2022-08-02 02:45:00|30066|30031|30064|30029|30066|30038.5|30053.6|30027|10
1659408600000|2022-08-02 02:50:00|30057.5|30037.5|30042.7|30022.7|30067|30037.5|30042.7|30017|38
1659408900000|2022-08-02 02:55:00|30042.6|30022.6|30036|30016|30049.6|30023.5|30035.8|30010.1|32
1659409200000|2022-08-02 03:00:00|30037.5|30017.5|30038.2|30018.2|30050.5|30023.3|30037.5|30010.8|37
1659409500000|2022-08-02 03:05:00|30038.1|30018.1|30033.2|30013.2|30040.9|30020.9|30033.2|30013.2|30
1659409800000|2022-08-02 03:10:00|30033.5|30013.5|30038.1|30018.1|30039.7|30019.7|30033.5|30013.5|16
1659410100000|2022-08-02 03:15:00|30038.7|30018.7|30034|30014|30042|30020|30032.7|30007|27
1659410400000|2022-08-02 03:20:00|30034.8|30014.8|30036.5|30016.5|30041.1|30021.1|30034|30014|27
1659410700000|2022-08-02 03:25:00|30036.1|30016.1|30038.5|30018.5|30043.6|30018.6|30035.5|30008.6|10
1659411000000|2022-08-02 03:30:00|30039.7|30019.7|30038.5|30018.5|30039.7|30019.7|30038.5|30018.5|4
1659411300000|2022-08-02 03:35:00|30034|30014|30022.8|30002.8|30034.5|30014.5|30022.4|30002.4|26
1659411600000|2022-08-02 03:40:00|30023|30003|30020.5|30000.5|30028.5|30008.5|30020.5|30000.5|48
1659411900000|2022-08-02 03:45:00|30021.4|30001.4|30022.3|30002.3|30026.9|30006.9|30021.4|30001.4|16
1659412200000|2022-08-02 03:50:00|30022.5|30002.5|30020.5|30000.5|30022.5|30002.5|30017.5|29997.5|15
1659412500000|2022-08-02 03:55:00|30027.4|29992.4|30017.1|29997.1|30027.6|29997.3|30015.5|29992.4|13
1659412800000|2022-08-02 04:00:00|30017|29997|30025|29990|30025|29997|30017|29987.5|20
1659413100000|2022-08-02 04:05:00|30019.5|29999.5|30022.5|30002.5|30029.5|30002.5|30019.5|29994|20
1659413700000|2022-08-02 04:15:00|30022.2|30002.2|30027.5|30007.5|30028.1|30008.1|30020.4|30000.4|50
1659414000000|2022-08-02 04:20:00|30028.1|30008.1|30034.1|30014.1|30036.5|30016.5|30027.1|30007.1|35
1659414300000|2022-08-02 04:25:00|30036|30016|30047|30012|30047.6|30020.1|30034.1|30006.2|91
1659414600000|2022-08-02 04:30:00|30046.8|30011.8|30045.6|30010.6|30050.6|30019.8|30038.1|30009.6|65
1659414900000|2022-08-02 04:35:00|30038.1|30018.1|30045.6|30010.6|30047|30018.1|30038.1|30010.6|8
1659415200000|2022-08-02 04:40:00|30045.7|30010.7|30043.1|30023.1|30047|30024.5|30038.1|30010.6|13
1659415500000|2022-08-02 04:45:00|30044.1|30024.1|30043.5|30023.5|30044.4|30024.4|30043.1|30023.1|11
1659415800000|2022-08-02 04:50:00|30044.4|30024.4|30048.5|30028.5|30048.5|30028.5|30043.5|30023.5|9
1659416100000|2022-08-02 04:55:00|30049.4|30029.4|30048.5|30028.5|30049.4|30029.4|30048|30028|10
1659416400000|2022-08-02 05:00:00|30049.7|30029.7|30049.8|30029.8|30049.8|30029.8|30048.5|30028.5|17
1659416700000|2022-08-02 05:05:00|30049.7|30029.7|30048.2|30028.2|30049.8|30029.8|30045|30025|24
1659417000000|2022-08-02 05:10:00|30048.5|30028.5|30048.6|30028.6|30048.6|30028.6|30047.9|30027.9|9
1659417300000|2022-08-02 05:15:00|30048.5|30028.5|30049.8|30029.8|30049.8|30029.8|30048.2|30028.2|18
1659417600000|2022-08-02 05:20:00|30049.2|30029.2|30053.2|30033.2|30055|30035|30049|30029|25
1659417900000|2022-08-02 05:25:00|30053.4|30033.4|30050|30030|30053.4|30033.4|30050|30030|7
1659418200000|2022-08-02 05:30:00|30049.4|30029.4|30051.4|30031.4|30053.1|30033.1|30048.6|30028.6|27
1659418500000|2022-08-02 05:35:00|30051.5|30031.5|30049.8|30029.8|30052.5|30032.5|30049.6|30029.6|9
1659418800000|2022-08-02 05:40:00|30049.7|30029.7|30045.7|30025.7|30049.8|30029.8|30045.7|30025.7|18
1659419100000|2022-08-02 05:45:00|30045.2|30025.2|30047.1|30027.1|30047.1|30027.1|30041.7|30021.7|16
1659419400000|2022-08-02 05:50:00|30045|30025|30047.1|30027.1|30048.1|30028.1|30045|30025|15
1659419700000|2022-08-02 05:55:00|30048.1|30028.1|30054|30019|30054.5|30028.1|30044.7|30018|14
1659420000000|2022-08-02 06:00:00|30054.5|30019.5|30044.7|30024.7|30055.9|30032.5|30044.7|30016.9|37
1659420300000|2022-08-02 06:05:00|30044.6|30024.6|30037.5|30017.5|30044.6|30024.6|30037.5|30017.5|29
1659420600000|2022-08-02 06:10:00|30034.5|30014.5|30036.2|30016.2|30036.3|30016.3|30031.8|30011.8|20
1659420900000|2022-08-02 06:15:00|30036.3|30016.3|30021.6|30001.6|30041.1|30021.1|30021.6|30001.6|44
1659421200000|2022-08-02 06:20:00|30020.6|30000.6|30026.5|30006.5|30026.7|30006.7|30020.3|30000.3|21
1659421500000|2022-08-02 06:25:00|30026.7|30006.7|30031.5|30011.5|30031.5|30011.5|30026.7|30006.7|82
1659421800000|2022-08-02 06:30:00|30030|30010|30034.3|30014.3|30037.3|30017.3|30027|30007|18
1659422100000|2022-08-02 06:35:00|30035.1|30015.1|30035.9|30015.9|30038.3|30018.3|30035.1|30015.1|13
1659422400000|2022-08-02 06:40:00|30036.1|30016.1|30035.1|30015.1|30036.1|30016.1|30035.1|30015.1|12
1659422700000|2022-08-02 06:45:00|30037.5|30017.5|30036.5|30016.5|30038.5|30018.5|30035.5|30015.5|42
1659423000000|2022-08-02 06:50:00|30037.1|30017.1|30041.9|30021.9|30042.7|30022.7|30035.8|30015.8|54
1659423300000|2022-08-02 06:55:00|30042.3|30022.3|30039.5|30019.5|30042.3|30022.3|30034.2|30014.2|47
1659423600000|2022-08-02 07:00:00|30037.5|30017.5|30040.1|30020.1|30042.9|30022.9|30036.5|30016.5|41
1659423900000|2022-08-02 07:05:00|30038.3|30018.3|30038|30018|30038.5|30018.5|30032.6|30012.6|36
1659424200000|2022-08-02 07:10:00|30038.2|30018.2|30042.5|30022.5|30050|30023.7|30037.7|30014.2|86
1659424500000|2022-08-02 07:15:00|30043.1|30023.1|30038.1|30018.1|30049.4|30023.5|30038.1|30014.2|59
1659424800000|2022-08-02 07:20:00|30038.6|30018.6|30036.7|30016.7|30038.6|30018.6|30036.7|30016.7|19
1659425100000|2022-08-02 07:25:00|30036.1|30016.1|30035.4|30015.4|30036.1|30016.1|30035.4|30015.4|5
1659425400000|2022-08-02 07:30:00|30036.5|30016.5|30053.5|30033.5|30057|30035.1|30034.1|30009|73
1659425700000|2022-08-02 07:35:00|30054.7|30034.7|30052.9|30032.9|30064.2|30035.7|30047.5|30025|36
1659426000000|2022-08-02 07:40:00|30053.2|30033.2|30047.3|30027.3|30063.7|30037.8|30047.3|30022.4|24
1659426300000|2022-08-02 07:45:00|30047.5|30027.5|30025.9|30005.9|30057.4|30030.4|30025.5|29999.2|58
1659426600000|2022-08-02 07:50:00|30027.1|30007.1|30004.2|29984.2|30027.2|30007.2|30004.2|29984.2|29
1659426900000|2022-08-02 07:55:00|30011.2|29976.2|30005.4|29985.4|30011.2|29987.1|29986.7|29951.7|80
1659427200000|2022-08-02 08:00:00|30005.5|29985.5|30029.5|30009.5|30036.6|30009.5|30005.5|29985.5|39
1659427500000|2022-08-02 08:05:00|30029.8|30009.8|30028.7|30008.7|30029.8|30009.8|30026.9|30006.9|26
1659427800000|2022-08-02 08:10:00|30029.4|30009.4|30027.5|30007.5|30031.1|30011.1|30026.8|30006.8|28
1659428100000|2022-08-02 08:15:00|30028.5|30008.5|30017.5|29997.5|30028.5|30008.5|30017.5|29991.8|12
1659428400000|2022-08-02 08:20:00|30016.9|29996.9|30015.1|29995.1|30023|29997.5|30008.1|29983|22
1659428700000|2022-08-02 08:25:00|30024|29989|30024|29989|30024|29989|30024|29989|1
1659429000000|2022-08-02 08:30:00|30025|29990|30020.6|29985.6|30025.6|29990.6|30015.6|29980.6|15
1659429300000|2022-08-02 08:35:00|30020.5|29985.5|30021.1|29986.1|30021.1|29993|30013|29985|12
1659429600000|2022-08-02 08:40:00|30022.6|29987.6|30021.5|29986.5|30026.6|29991.6|30020.9|29985.9|23
1659429900000|2022-08-02 08:45:00|30021.6|29986.6|30016.1|29981.1|30026|29991|30016.1|29981.1|28
1659430200000|2022-08-02 08:50:00|30017.1|29982.1|30018.3|29983.3|30021.3|29986.3|30016.3|29981.3|31
1659430500000|2022-08-02 08:55:00|30019.5|29984.5|30021.3|29986.3|30022.3|29987.3|30015.8|29980.8|47
1659430800000|2022-08-02 09:00:00|30021.8|29986.8|30008.3|29973.3|30021.8|29986.8|30005.9|29970.9|45
1659431100000|2022-08-02 09:05:00|30007.8|29972.8|30008.8|29973.8|30016.7|29981.7|30005.9|29970.9|68
1659431400000|2022-08-02 09:10:00|30008.6|29973.6|30016.3|29981.3|30016.3|29981.3|30008.5|29973.5|20
1659431700000|2022-08-02 09:15:00|30015.6|29980.6|30011.8|29976.8|30016.3|29981.3|30011.8|29976.8|7
1659432000000|2022-08-02 09:20:00|30011.7|29976.7|30012.9|29977.9|30015.8|29980.8|30011.6|29976.6|14
1659432300000|2022-08-02 09:25:00|30012.4|29977.4|30013|29978|30013|29978|30011.5|29976.5|15
1659432600000|2022-08-02 09:30:00|30012.8|29977.8|30011.4|29976.4|30012.8|29977.8|30008.1|29973.1|9
1659432900000|2022-08-02 09:35:00|30011.9|29976.9|30013.4|29978.4|30013.5|29978.5|30011.9|29976.9|11
1659433200000|2022-08-02 09:40:00|30012.9|29977.9|30010.1|29975.1|30012.9|29977.9|30009.5|29974.5|11
1659433500000|2022-08-02 09:45:00|30009.6|29974.6|29996|29961|30010.1|29975.1|29994.9|29959.9|48
1659433800000|2022-08-02 09:50:00|29996.6|29961.6|29999|29964|30001|29966|29996|29961|36
1659434100000|2022-08-02 09:55:00|30000.6|29965.6|30012|29977|30020.8|29985.8|30000.6|29965.6|37
1659434400000|2022-08-02 10:00:00|30011.5|29976.5|30016|29981|30016|29981|30007|29972|30
1659434700000|2022-08-02 10:05:00|30016.3|29981.3|30020.5|29985.5|30021|29986|30016.3|29981.3|16
1659435000000|2022-08-02 10:10:00|30021.5|29986.5|30021.1|29986.1|30022.1|29987.1|30021.1|29986.1|8
1659435300000|2022-08-02 10:15:00|30023.1|29988.1|30033.6|29998.6|30039|30004|30022.6|29987.6|18
1659435600000|2022-08-02 10:20:00|30035.1|30000.1|30036|30001|30036|30001|30035.1|30000.1|3
1659435900000|2022-08-02 10:25:00|30036.5|30001.5|30037.6|30002.6|30037.6|30002.6|30036.5|30001.5|2
1659436200000|2022-08-02 10:30:00|30036.7|30001.7|30036.7|30001.7|30036.7|30001.7|30036.7|30001.7|1
1659436500000|2022-08-02 10:35:00|30036.2|30001.2|30032.7|29997.7|30037.1|30002.1|30030.7|29995.7|16
1659436800000|2022-08-02 10:40:00|30032.6|29997.6|30044.3|30009.3|30048|30013|30032.6|29997.6|34
1659437100000|2022-08-02 10:45:00|30044.4|30009.4|30057|30022|30059.1|30024.1|30044.3|30009.3|75
1659437400000|2022-08-02 10:50:00|30056.3|30021.3|30059.1|30024.1|30059.1|30024.1|30056.3|30021.3|35
1659437700000|2022-08-02 10:55:00|30058.6|30023.6|30060.6|30025.6|30064.6|30029.6|30058|30023|87
1659438000000|2022-08-02 11:00:00|30060|30025|30051.6|30016.6|30060|30025|30047.5|30012.5|47
1659438300000|2022-08-02 11:05:00|30051|30016|30047|30012|30053.5|30018.5|30047|30012|30
1659438600000|2022-08-02 11:10:00|30044.7|30009.7|30045.1|30010.1|30046|30011|30044|30009|11
1659438900000|2022-08-02 11:15:00|30046.5|30011.5|30046.9|30011.9|30047|30012|30044.8|30009.8|11
1659439200000|2022-08-02 11:20:00|30046.5|30011.5|30038.6|30003.6|30046.5|30011.5|30038.6|30003.6|9
1659439500000|2022-08-02 11:25:00|30038.9|30003.9|30040.1|30005.1|30040.6|30005.6|30038|30003|16
1659439800000|2022-08-02 11:30:00|30039.6|30004.6|30040|30005|30045|30010|30037.6|30002.6|41
1659440100000|2022-08-02 11:35:00|30040.5|30005.5|30040.6|30005.6|30040.8|30005.8|30040.3|30005.3|5
1659440400000|2022-08-02 11:40:00|30037.6|30002.6|30039|30004|30040.6|30005.6|30034.9|29999.9|23
1659440700000|2022-08-02 11:45:00|30040.6|30005.6|30052.1|30017.1|30053|30018|30040|30005|18
1659441000000|2022-08-02 11:50:00|30051|30016|30051|30016|30052.1|30017.1|30046.8|30011.8|10
1659441300000|2022-08-02 11:55:00|30051.5|30016.5|30052.3|30017.3|30057.8|30022.8|30051.5|30016.5|17
1659441600000|2022-08-02 12:00:00|30053|30018|30066|30031|30067.2|30032.2|30053|30018|31
1659441900000|2022-08-02 12:05:00|30065.6|30030.6|30068.4|30033.4|30069.3|30034.3|30065.6|30030.6|6
1659442200000|2022-08-02 12:10:00|30067.9|30032.9|30066.9|30031.9|30071.5|30036.5|30065|30030|18
1659442500000|2022-08-02 12:15:00|30068.9|30033.9|30077.5|30042.5|30077.5|30042.5|30068.1|30033.1|12
1659442800000|2022-08-02 12:20:00|30076.6|30041.6|30072|30037|30076.6|30041.6|30071.9|30036.9|15
1659443100000|2022-08-02 12:25:00|30072.6|30037.6|30080.4|30045.4|30080.7|30045.7|30072.6|30037.6|8
1659443400000|2022-08-02 12:30:00|30080.7|30045.7|30087.1|30052.1|30087.1|30052.1|30080.1|30045.1|34
1659443700000|2022-08-02 12:35:00|30086.6|30051.6|30084.6|30049.6|30090.6|30055.6|30080|30045|25
1659444000000|2022-08-02 12:40:00|30083.4|30048.4|30081.3|30046.3|30083.4|30048.4|30080.8|30045.8|12
1659444300000|2022-08-02 12:45:00|30081.8|30046.8|30071.3|30036.3|30081.8|30046.8|30068.8|30033.8|60
1659444600000|2022-08-02 12:50:00|30071|30036|30071.3|30036.3|30071.3|30036.3|30063.4|30028.4|14
1659444900000|2022-08-02 12:55:00|30071.2|30036.2|30055.7|30020.7|30071.2|30036.2|30055.7|30020.7|38
1659445200000|2022-08-02 13:00:00|30054.2|30019.2|30055.4|30020.4|30056.2|30021.2|30051|30016|18
1659445500000|2022-08-02 13:05:00|30055.9|30020.9|30005.5|29970.5|30055.9|30020.9|30005.5|29970.5|51
1659445800000|2022-08-02 13:10:00|29999.5|29964.5|29993.4|29958.4|29999.5|29964.5|29978.5|29943.5|59
1659446100000|2022-08-02 13:15:00|29996.9|29961.9|30034.4|29999.4|30034.4|29999.4|29991.8|29956.8|38
1659446400000|2022-08-02 13:20:00|30032.4|29997.4|29985.1|29950.1|30033.9|30006.5|29981.3|29946.3|87
1659446700000|2022-08-02 13:25:00|29986.4|29951.4|29998.5|29963.5|30006.5|29971.5|29985|29950|24
1659447000000|2022-08-02 13:30:00|29997.9|29962.9|29994.9|29959.9|30003|29968|29994.9|29959.9|15
1659447300000|2022-08-02 13:35:00|29997.9|29962.9|29990.7|29955.7|30003.5|29968.5|29974.6|29939.6|47
1659447600000|2022-08-02 13:40:00|29992.5|29957.5|29996|29961|29996.4|29961.4|29992.5|29957.5|15
1659447900000|2022-08-02 13:45:00|29995|29960|30009.8|29974.8|30013.8|29978.8|29987.9|29960|14
1659448200000|2022-08-02 13:50:00|30005.2|29970.2|30014.5|29979.5|30014.5|29983.1|30003.1|29970.2|15
1659448500000|2022-08-02 13:55:00|30014|29979|30000.3|29965.3|30018|29983|29998.8|29963.8|23
1659448800000|2022-08-02 14:00:00|30002.7|29967.7|30010.9|29975.9|30011|29976|30000.3|29965.3|15
1659449100000|2022-08-02 14:05:00|30010.5|29975.5|30017|29982|30025.5|29990.5|30010.5|29975.5|42
1659449400000|2022-08-02 14:10:00|30018|29983|30044|30009|30064.5|30029.5|30012.5|29983|47
1659449700000|2022-08-02 14:15:00|30044.5|30009.5|30041.5|30006.5|30055|30020|30041.5|30006.5|23
1659450000000|2022-08-02 14:20:00|30041.9|30006.9|30035.7|30000.7|30046|30013.5|30033.5|30000.7|36
1659450300000|2022-08-02 14:25:00|30033.1|29998.1|30028.1|29993.1|30040.5|30005.5|30026.4|29991.4|30
1659450600000|2022-08-02 14:30:00|30030.8|29995.8|30018.4|29983.4|30030.8|29995.8|30016|29981|24
1659450900000|2022-08-02 14:35:00|30019.4|29984.4|29977.4|29942.4|30022.4|29987.4|29970.9|29935.9|55
1659451200000|2022-08-02 14:40:00|29979.4|29944.4|29983.1|29948.1|30012.5|29977.5|29975.7|29940.7|51
1659451500000|2022-08-02 14:45:00|29982.9|29947.9|29944.1|29909.1|29984.4|29949.4|29937.8|29902.8|56
1659451800000|2022-08-02 14:50:00|29942.5|29907.5|29892.5|29857.5|29942.5|29907.5|29885|29850|81
1659452100000|2022-08-02 14:55:00|29890.8|29855.8|29951.6|29916.6|29951.6|29916.6|29889.3|29854.3|72
1659452400000|2022-08-02 15:00:00|29950.7|29915.7|29964.2|29929.2|29965.2|29930.2|29940.5|29905.5|71
1659452700000|2022-08-02 15:05:00|29960.5|29925.5|29959.8|29924.8|29962.5|29925.5|29955.9|29920.5|9
1659453000000|2022-08-02 15:10:00|29954.8|29919.8|29940.1|29905.1|29955.4|29920.4|29939.7|29904.7|28
1659453300000|2022-08-02 15:15:00|29940.7|29905.7|29944.3|29909.3|29952.9|29917.9|29938.5|29903.5|28
1659453600000|2022-08-02 15:20:00|29947.1|29912.1|29945.4|29910.4|29956.9|29921.9|29944.3|29909.3|30
1659453900000|2022-08-02 15:25:00|29945.6|29910.6|29925.5|29890.5|29945.6|29910.6|29925.5|29890.5|27
1659454200000|2022-08-02 15:30:00|29925.7|29890.7|29955.3|29920.3|29956.8|29921.8|29925.7|29890.7|40
1659454500000|2022-08-02 15:35:00|29953.3|29918.3|29918.5|29883.5|29953.3|29918.3|29913.3|29878.3|35
1659454800000|2022-08-02 15:40:00|29916.5|29881.5|29916.3|29881.3|29918.9|29883.9|29914.2|29879.2|8
1659455100000|2022-08-02 15:45:00|29916.1|29881.1|29917.4|29882.4|29924.8|29889.8|29916.1|29881.1|24
1659455400000|2022-08-02 15:50:00|29916.9|29881.9|29919.3|29884.3|29919.3|29884.3|29913.4|29878.4|15
1659455700000|2022-08-02 15:55:00|29918.8|29883.8|29913.7|29878.7|29918.8|29883.8|29913.7|29878.7|11
1659456000000|2022-08-02 16:00:00|29915.1|29880.1|29894.7|29859.7|29915.1|29880.1|29894.7|29859.7|44
1659456300000|2022-08-02 16:05:00|29892.7|29857.7|29893.1|29858.1|29898.3|29863.3|29888.7|29853.7|17
1659456600000|2022-08-02 16:10:00|29892.7|29857.7|29887.4|29852.4|29895.9|29860.9|29886.4|29851.4|21
1659456900000|2022-08-02 16:15:00|29888.8|29853.8|29887|29852|29888.8|29853.8|29886.4|29851.4|6
1659457200000|2022-08-02 16:20:00|29879.2|29844.2|29888.5|29853.5|29889.6|29854.6|29879.2|29844.2|13
1659457500000|2022-08-02 16:25:00|29889|29854|29882.5|29862.5|29889|29865.6|29882.5|29854|9
1659457800000|2022-08-02 16:30:00|29889.8|29854.8|29889.9|29854.9|29890.8|29855.8|29882.4|29847.4|13
1659458400000|2022-08-02 16:40:00|29892.4|29857.4|29894.2|29859.2|29897.2|29862.2|29890.3|29855.3|13
1659458700000|2022-08-02 16:45:00|29893.9|29858.9|29893|29858|29895.7|29860.7|29890.4|29855.4|33
1659459000000|2022-08-02 16:50:00|29895|29860|29894.1|29859.1|29895.6|29860.6|29887.7|29852.7|12
1659459300000|2022-08-02 16:55:00|29895|29860|29893.1|29858.1|29901.5|29866.5|29892.5|29857.5|18
1659459600000|2022-08-02 17:00:00|29895.5|29860.5|29893.1|29858.1|29895.5|29860.5|29893.1|29858.1|2
1659459900000|2022-08-02 17:05:00|29901.2|29866.2|29901.1|29866.1|29901.2|29866.2|29901.1|29866.1|12
1659460200000|2022-08-02 17:10:00|29902.1|29867.1|29902.2|29867.2|29908.1|29873.1|29901.6|29866.6|11
1659460500000|2022-08-02 17:15:00|29904.7|29869.7|29909|29874|29909.5|29874.5|29904.7|29869.7|17
1659460800000|2022-08-02 17:20:00|29910.5|29875.5|29916.5|29881.5|29916.5|29881.5|29910.5|29875.5|22
1659461100000|2022-08-02 17:25:00|29916.6|29881.6|29915.5|29880.5|29916.6|29881.6|29913.9|29878.9|21
1659461400000|2022-08-02 17:30:00|29916.5|29881.5|29939.6|29904.6|29939.6|29904.6|29916.5|29881.5|16
1659461700000|2022-08-02 17:35:00|29939.5|29904.5|29947|29912|29947|29912|29939.5|29904.5|9
1659462000000|2022-08-02 17:40:00|29952|29917|29949.2|29914.2|29952|29917|29949|29914|9
1659462300000|2022-08-02 17:45:00|29950.4|29915.4|29944.6|29909.6|29950.4|29915.4|29944.1|29909.1|10
1659462600000|2022-08-02 17:50:00|29945.1|29910.1|29936.9|29901.9|29950.1|29915.1|29935.5|29900.5|19
1659462900000|2022-08-02 17:55:00|29935.5|29900.5|29930.3|29895.3|29938.9|29903.9|29930.3|29895.3|13
1659463200000|2022-08-02 18:00:00|29929.8|29894.8|29934.7|29899.7|29934.7|29899.7|29929.8|29894.8|15
1659463500000|2022-08-02 18:05:00|29935.7|29900.7|29940.8|29905.8|29940.8|29905.8|29934.2|29899.2|8
1659463800000|2022-08-02 18:10:00|29940.3|29905.3|29940.3|29905.3|29940.3|29905.3|29940.3|29905.3|1
1659464100000|2022-08-02 18:15:00|29939.2|29904.2|29959.1|29924.1|29959.1|29924.1|29939.2|29904.2|17
1659464400000|2022-08-02 18:20:00|29960.8|29925.8|29957.4|29922.4|29960.8|29925.8|29957.4|29922.4|2
1659464700000|2022-08-02 18:25:00|29954.5|29919.5|29954.3|29919.3|29955.9|29920.9|29954.3|29919.3|3
1659465300000|2022-08-02 18:35:00|29951.9|29916.9|29953.1|29918.1|29953.1|29918.1|29951.9|29916.9|2
1659465600000|2022-08-02 18:40:00|29960.3|29925.3|29965.3|29930.3|29965.3|29930.3|29960.3|29925.3|4
1659465900000|2022-08-02 18:45:00|29966.2|29931.2|29960.3|29925.3|29966.2|29931.2|29960.3|29925.3|4
1659466200000|2022-08-02 18:50:00|29963.2|29928.2|29966.9|29931.9|29974.2|29939.2|29963.2|29928.2|4
1659486600000|2022-08-03 00:30:00|30019.4|29977.4|30015|29973|30019.4|29977.4|30013.4|29971.4|3
1659488400000|2022-08-03 01:00:00|30029|29987|30000|29961|30030|29991|29999|29960|51
1659488700000|2022-08-03 01:05:00|29996.6|29961.6|30001.6|29966.6|30002.6|29972.5|29977.6|29946.5|41
1659489000000|2022-08-03 01:10:00|29998.2|29963.2|29964.1|29929.1|29998.2|29969.1|29951.1|29923.1|68
1659489300000|2022-08-03 01:15:00|29966|29931|29974.3|29939.3|29976.6|29941.6|29966|29931|33
1659489600000|2022-08-03 01:20:00|29966.9|29946.9|29968.1|29948.1|29988.6|29962.1|29964.1|29942.6|36
1659489900000|2022-08-03 01:25:00|29967.5|29947.5|29988.9|29953.9|29990.7|29960.2|29967.5|29942.7|34
1659490200000|2022-08-03 01:30:00|29991.7|29956.7|29979.5|29959.5|29991.7|29965.1|29979.5|29956.6|32
1659490500000|2022-08-03 01:35:00|29980.1|29960.1|29979.1|29959.1|29980.5|29960.5|29979.1|29959.1|9
1659490800000|2022-08-03 01:40:00|29979.7|29959.7|29983.6|29948.6|29986.5|29966.5|29979.1|29948|31
1659491100000|2022-08-03 01:45:00|29984|29949|29980.6|29945.6|29984|29953.6|29970.4|29940|26
1659491400000|2022-08-03 01:50:00|29971.5|29951.5|29966.5|29946.5|29976|29951.5|29965.4|29940.6|11
1659491700000|2022-08-03 01:55:00|29965.4|29945.4|29966.5|29946.5|29966.5|29946.5|29965.4|29945.4|10
1659492000000|2022-08-03 02:00:00|29965.4|29945.4|29965|29945|29967.7|29947.7|29965|29945|17
1659492300000|2022-08-03 02:05:00|29961.8|29941.8|29966.7|29931.7|29973.5|29945.2|29959.2|29931.7|41
1659492600000|2022-08-03 02:10:00|29966.6|29931.6|29967.4|29947.4|29972.7|29947.4|29959.2|29931.2|30
1659492900000|2022-08-03 02:15:00|29967.6|29947.6|29986.2|29966.2|29989.2|29966.2|29967.6|29942.2|65
1659493200000|2022-08-03 02:20:00|29986.1|29966.1|29988|29968|29997.2|29977.2|29982.2|29962.2|58
1659493500000|2022-08-03 02:25:00|29987.9|29967.9|30000.5|29980.5|30009.2|29986.7|29981.5|29961.5|57
1659493800000|2022-08-03 02:30:00|30000.1|29980.1|29992.9|29972.9|30008|29984.5|29992.9|29972.9|24
1659494100000|2022-08-03 02:35:00|29992.6|29972.6|29991.7|29971.7|30003.2|29979.1|29991.5|29967.7|25
1659494400000|2022-08-03 02:40:00|29991.1|29971.1|29997.7|29977.7|29998.5|29978.5|29989.1|29969.1|43
1659494700000|2022-08-03 02:45:00|29998.2|29978.2|30004.6|29984.6|30019.2|29993.5|29997.7|29977.7|56
1659495000000|2022-08-03 02:50:00|30005.1|29985.1|30008|29988|30014.7|29989.7|30002.1|29979.2|64
1659495300000|2022-08-03 02:55:00|30007.9|29987.9|30013|29993|30020|29994|30007.2|29985|44
1659495600000|2022-08-03 03:00:00|30010.7|29990.7|30005.1|29985.1|30020.5|29992.7|29995.2|29969.9|83
1659495900000|2022-08-03 03:05:00|30004.5|29984.5|30009.5|29989.5|30010.5|29990.5|30004.3|29984.3|23
1659496200000|2022-08-03 03:10:00|30006.8|29986.8|29987.1|29967.1|30006.8|29986.8|29987.1|29967.1|43
1659496500000|2022-08-03 03:15:00|29987.5|29967.5|29983.1|29963.1|29988.6|29968.6|29980.5|29960.5|43
1659496800000|2022-08-03 03:20:00|29983.2|29963.2|29979.7|29959.7|29983.5|29963.5|29979.2|29959.2|31
1659497100000|2022-08-03 03:25:00|29980.1|29960.1|29980.5|29960.5|29987|29960.5|29974.5|29951.2|27
1659497400000|2022-08-03 03:30:00|29980.1|29960.1|29980.1|29960.1|29981.1|29961.1|29980.1|29960.1|8
1659497700000|2022-08-03 03:35:00|29980.2|29960.2|29978.6|29958.6|29988.7|29961.5|29978.6|29953.2|9
1659498000000|2022-08-03 03:40:00|29978.1|29958.1|29976.1|29956.1|29978.5|29958.5|29973.6|29953.6|20
1659498300000|2022-08-03 03:45:00|29976.2|29956.2|29983.5|29963.5|29986.1|29966.1|29976.2|29956.2|29
1659498600000|2022-08-03 03:50:00|29984.7|29964.7|29983.1|29963.1|29985.4|29965.4|29983.1|29963.1|9
1659498900000|2022-08-03 03:55:00|29982.1|29962.1|29980.5|29960.5|29982.1|29962.1|29975.8|29955.8|19
1659499200000|2022-08-03 04:00:00|29981.5|29961.5|29981.5|29961.5|29983.1|29963.1|29981.5|29961.5|9
1659499500000|2022-08-03 04:05:00|29981.9|29961.9|29984.5|29964.5|29988.5|29965.7|29979.9|29952.8|42
1659499800000|2022-08-03 04:10:00|29984.7|29964.7|29984.5|29964.5|29985|29965|29978.1|29958.1|33
1659500100000|2022-08-03 04:15:00|29984.2|29964.2|29981.2|29961.2|29984.5|29964.5|29978.5|29958.5|54
1659500400000|2022-08-03 04:20:00|29982.5|29962.5|29988.1|29968.1|29995|29969.5|29981|29960|23
1659500700000|2022-08-03 04:25:00|29987.5|29967.5|29989.2|29969.2|29992.7|29972.7|29983.7|29963.7|40
1659501000000|2022-08-03 04:30:00|29989.7|29969.7|29989.6|29969.6|29990.1|29970.1|29988.2|29968.2|18
1659501300000|2022-08-03 04:35:00|29989.7|29969.7|29999.2|29979.2|29999.2|29979.2|29989.7|29969.7|24
1659501600000|2022-08-03 04:40:00|29999.7|29979.7|30000.7|29980.7|30000.7|29980.7|29999.1|29979.1|5
1659501900000|2022-08-03 04:45:00|29999.5|29979.5|29999.1|29979.1|30000.7|29980.7|29999.1|29979.1|4
1659502200000|2022-08-03 04:50:00|30000.5|29980.5|29993.3|29973.3|30000.7|29980.7|29993.3|29973.3|19
1659502500000|2022-08-03 04:55:00|29993.6|29973.6|29989.1|29969.1|29996.5|29976.5|29988.5|29968.5|17
1659502800000|2022-08-03 05:00:00|29990.5|29970.5|29997.1|29977.1|29997.5|29977.5|29989.1|29969.1|17
1659503100000|2022-08-03 05:05:00|29996.1|29976.1|29995.5|29975.5|29996.5|29976.5|29994.1|29974.1|13
1659503400000|2022-08-03 05:10:00|29995.7|29975.7|29997.1|29977.1|29997.1|29977.1|29995.7|29975.7|3
1659503700000|2022-08-03 05:15:00|29997.2|29977.2|29998.1|29978.1|29998.5|29978.5|29995.4|29975.4|51
1659504000000|2022-08-03 05:20:00|29998.2|29978.2|29997.1|29977.1|29998.5|29978.5|29995|29975|42
1659504300000|2022-08-03 05:25:00|29995|29975|29994.7|29974.7|29997.1|29977.1|29993.3|29973.3|62
1659504600000|2022-08-03 05:30:00|29994.5|29974.5|29987.2|29967.2|29995.5|29975.5|29983.7|29963.7|37
1659504900000|2022-08-03 05:35:00|29986.7|29966.7|29986.1|29966.1|29986.7|29966.7|29983.5|29963.5|24
1659505200000|2022-08-03 05:40:00|29986.5|29966.5|29986.7|29966.7|29987.1|29967.1|29986.1|29966.1|25
1659505500000|2022-08-03 05:45:00|29986.5|29966.5|29986.1|29966.1|29989.1|29969.1|29985|29965|20
1659505800000|2022-08-03 05:50:00|29986.2|29966.2|29989.5|29969.5|29990.7|29970.7|29986.1|29966.1|28
1659506100000|2022-08-03 05:55:00|29988.5|29968.5|29988.5|29968.5|29990.1|29970.1|29988|29968|15
1659506400000|2022-08-03 06:00:00|29989|29969|29990.4|29970.4|29993.8|29973.8|29985.5|29965.5|59
1659506700000|2022-08-03 06:05:00|29989.9|29969.9|29988.9|29968.9|29990.4|29970.4|29985.4|29965.4|38
1659507000000|2022-08-03 06:10:00|29988.3|29968.3|29982.8|29962.8|29989.5|29969.5|29982.8|29962.8|29
1659507300000|2022-08-03 06:15:00|29982.9|29962.9|29983.4|29963.4|29984.4|29964.4|29982.5|29962.5|26
1659507600000|2022-08-03 06:20:00|29982.8|29962.8|29988.4|29968.4|29989.3|29969.3|29982.5|29962.5|79
1659507900000|2022-08-03 06:25:00|29987.8|29967.8|29993.7|29973.7|29995.4|29975.4|29984.4|29964.4|116
1659508200000|2022-08-03 06:30:00|29992.9|29972.9|29987.8|29967.8|29994.9|29973.7|29986.9|29959.4|30
1659508500000|2022-08-03 06:35:00|29988.8|29968.8|29985.8|29965.8|29989.5|29969.5|29984.6|29964.6|11
1659508800000|2022-08-03 06:40:00|29986.3|29966.3|29987.3|29967.3|29991.5|29971.5|29984.6|29964.6|50
1659509100000|2022-08-03 06:45:00|29987.9|29967.9|29994.6|29974.6|29994.6|29974.6|29985.4|29965.4|26
1659509400000|2022-08-03 06:50:00|29993.9|29973.9|29996.8|29976.8|30000.1|29980.1|29992.6|29972.6|54
1659509700000|2022-08-03 06:55:00|29996.4|29976.4|30000.7|29980.7|30004.5|29984.5|29996.4|29976.4|31
1659510000000|2022-08-03 07:00:00|30000.9|29980.9|29995.7|29975.7|30004.5|29984.5|29993.5|29973.5|51
1659510300000|2022-08-03 07:05:00|29995.4|29975.4|29988.9|29968.9|29998.1|29975.4|29984.6|29962|26
1659510600000|2022-08-03 07:10:00|29988.8|29968.8|29990.5|29970.5|29991.3|29971.3|29988|29968|15
1659510900000|2022-08-03 07:15:00|29990|29970|29991.8|29971.8|29991.8|29971.8|29984.3|29964.3|20
1659511200000|2022-08-03 07:20:00|29991.5|29971.5|29987.2|29967.2|29991.9|29971.9|29984.1|29964.1|35
1659511500000|2022-08-03 07:25:00|29987.1|29967.1|29994.6|29974.6|29999.1|29979.1|29986.9|29966.9|65
1659511800000|2022-08-03 07:30:00|29995.1|29975.1|29991.5|29971.5|29995.9|29975.9|29989.6|29969.6|16
1659512100000|2022-08-03 07:35:00|29992.1|29972.1|29999.6|29979.6|30002.1|29982.1|29992.1|29972.1|24
1659512400000|2022-08-03 07:40:00|30000.4|29980.4|30000.5|29980.5|30004.5|29984.5|29999.2|29979.2|19
1659512700000|2022-08-03 07:45:00|30001.7|29981.7|30003.5|29983.5|30003.5|29983.5|30001.7|29981.7|6
1659513000000|2022-08-03 07:50:00|30003.9|29983.9|30014|29979|30014|29986.1|30002.7|29979|13
1659513300000|2022-08-03 07:55:00|30013.6|29978.6|30011|29991|30015|29991.7|30006.5|29978.6|18
1659513600000|2022-08-03 08:00:00|30011.2|29991.2|30009.1|29989.1|30012.1|29992.1|30009.1|29989.1|30
1659513900000|2022-08-03 08:05:00|30010.5|29990.5|30004.5|29984.5|30010.5|29990.5|30003.4|29983.4|23
1659514200000|2022-08-03 08:10:00|30004|29984|30004.1|29984.1|30005.4|29985.4|29999.6|29979.6|15
1659514500000|2022-08-03 08:15:00|30005.8|29985.8|30004.3|29984.3|30005.8|29985.8|30003.3|29983.3|13
1659514800000|2022-08-03 08:20:00|30003.3|29983.3|30003.3|29983.3|30005.4|29985.4|30002.8|29982.8|9
1659515100000|2022-08-03 08:25:00|30004.3|29984.3|30002.9|29982.9|30004.3|29984.3|30001.4|29981.4|26
1659515400000|2022-08-03 08:30:00|30002|29982|30014.5|29979.5|30014.5|29982.5|30001|29973|38
1659515700000|2022-08-03 08:35:00|30014|29979|30008.5|29988.5|30018.7|29989|30008.5|29978|71
1659516000000|2022-08-03 08:40:00|30009|29989|30008.5|29988.5|30009|29989|30008.5|29988.5|12
1659516300000|2022-08-03 08:45:00|30009|29989|30009.5|29989.5|30009.5|29989.5|30009|29989|2
1659516600000|2022-08-03 08:50:00|30009|29989|30008.5|29988.5|30009.5|29989.5|30008.5|29988.5|16
1659516900000|2022-08-03 08:55:00|30015|29980|30005.5|29970.5|30015|29985.5|29998.5|29970|74
1659517200000|2022-08-03 09:00:00|30006.5|29971.5|30008.7|29973.7|30009|29974|30004.5|29969.5|35
1659517500000|2022-08-03 09:05:00|30007.7|29972.7|30002.5|29967.5|30007.7|29972.7|30002.5|29967.5|42
1659517800000|2022-08-03 09:10:00|30003|29968|29995|29960|30003.2|29968.2|29992.8|29957.8|46
1659518100000|2022-08-03 09:15:00|29996.3|29961.3|29993|29958|29996.3|29961.3|29991.9|29956.9|16
1659518400000|2022-08-03 09:20:00|29992.5|29957.5|29992.5|29957.5|29993|29958|29991.8|29956.8|6
1659518700000|2022-08-03 09:25:00|29992.8|29957.8|29992.5|29957.5|29993.3|29958.3|29991.5|29956.5|23
1659519000000|2022-08-03 09:30:00|29992.7|29957.7|30001.5|29966.5|30006.7|29971.7|29992.5|29957.5|37
1659519300000|2022-08-03 09:35:00|30005.5|29970.5|30011.5|29976.5|30011.5|29985.1|30001.3|29970|18
1659519600000|2022-08-03 09:40:00|30011|29976|30012.5|29977.5|30015|29982.5|30002.5|29971.5|23
1659519900000|2022-08-03 09:45:00|30013|29978|30013.5|29978.5|30015|29980|30011.5|29976.5|17
1659520200000|2022-08-03 09:50:00|30013|29978|30015.5|29980.5|30016.5|29981.5|30013|29978|26
1659520500000|2022-08-03 09:55:00|30016|29981|30016.5|29981.5|30016.5|29988|30008|29978.5|9
1659520800000|2022-08-03 10:00:00|30017|29982|30013.5|29978.5|30017|29982|30013.5|29978.5|6
1659521100000|2022-08-03 10:05:00|30014|29979|30014|29979|30014.5|29979.5|30010.6|29975.6|29
1659521400000|2022-08-03 10:10:00|30012.6|29977.6|30007.6|29972.6|30013.2|29978.2|29997.6|29962.6|53
1659521700000|2022-08-03 10:15:00|30008.6|29973.6|30013|29978|30015.6|29980.6|30007.6|29972.6|33
1659522000000|2022-08-03 10:20:00|30012.9|29977.9|30016.8|29981.8|30016.8|29981.8|30012.8|29977.8|22
1659522300000|2022-08-03 10:25:00|30016.3|29981.3|30017.5|29982.5|30017.5|29982.5|30016.3|29981.3|9
1659522600000|2022-08-03 10:30:00|30017.3|29982.3|30017.5|29982.5|30017.5|29982.5|30017.3|29982.3|26
1659522900000|2022-08-03 10:35:00|30016.5|29981.5|30014.5|29979.5|30016.5|29981.5|30014.5|29979.5|7
1659523200000|2022-08-03 10:40:00|30015|29980|30020.6|29985.6|30022|29987|30015|29980|35
1659523500000|2022-08-03 10:45:00|30021.6|29986.6|30024|29989|30024|29989|30019.6|29984.6|13
1659523800000|2022-08-03 10:50:00|30026|29991|30024|29989|30026|29991|30024|29989|4
1659524100000|2022-08-03 10:55:00|30023|29988|30020.3|29985.3|30025.4|29990.4|30020.3|29985.3|41
1659524400000|2022-08-03 11:00:00|30019.8|29984.8|30019|29984|30020.3|29985.3|30019|29984|7
1659524700000|2022-08-03 11:05:00|30014.8|29979.8|30024.5|29989.5|30024.5|29989.5|30004.3|29969.3|42
1659525000000|2022-08-03 11:10:00|30024.1|29989.1|30024.1|29989.1|30024.6|29989.6|30024.1|29989.1|11
1659525300000|2022-08-03 11:15:00|30024.6|29989.6|30023.3|29988.3|30024.6|29989.6|30023.3|29988.3|5
1659525600000|2022-08-03 11:20:00|30023.5|29988.5|30022.9|29987.9|30023.5|29988.5|30022.9|29987.9|3
1659525900000|2022-08-03 11:25:00|30023.4|29988.4|30020.4|29985.4|30023.4|29988.4|30020.4|29985.4|11
1659526200000|2022-08-03 11:30:00|30020.5|29985.5|30019.5|29984.5|30020.5|29985.5|30013.1|29978.1|33
1659526500000|2022-08-03 11:35:00|30019|29984|30008|29973|30019.5|29984.5|30001.2|29966.2|45
1659526800000|2022-08-03 11:40:00|30006.5|29971.5|30008|29973|30008|29973|30006.5|29971.5|6
1659527100000|2022-08-03 11:45:00|30008.4|29973.4|30008.6|29973.6|30009.6|29974.6|30008|29973|8
1659527400000|2022-08-03 11:50:00|30008|29973|30005|29970|30008|29973|30005|29970|4
1659527700000|2022-08-03 11:55:00|30006.6|29971.6|30007.6|29972.6|30007.6|29972.6|30005|29970|5
1659528000000|2022-08-03 12:00:00|30008|29973|30007.6|29972.6|30008.5|29973.5|30007.6|29972.6|4
1659528300000|2022-08-03 12:05:00|30007|29972|30008|29973|30008|29973|30007|29972|3
1659528600000|2022-08-03 12:10:00|30008.8|29973.8|30013.5|29978.5|30013.5|29978.5|30008.8|29973.8|10
1659528900000|2022-08-03 12:15:00|30012|29977|30011.3|29976.3|30012.6|29977.6|30011.3|29976.3|4
1659529200000|2022-08-03 12:20:00|30011.6|29976.6|30010.3|29975.3|30011.6|29976.6|30005|29970|23
1659529500000|2022-08-03 12:25:00|30009.1|29974.1|30006.6|29971.6|30009.1|29974.1|30000.5|29965.5|26
1659529800000|2022-08-03 12:30:00|30007|29972|30013.6|29978.6|30014.6|29979.6|30006.6|29971.6|35
1659530100000|2022-08-03 12:35:00|30010|29975|30004|29969|30010|29975|29999.6|29964.6|52
1659530400000|2022-08-03 12:40:00|30003.6|29968.6|30005|29970|30005|29970|30000.3|29965.3|14
1659530700000|2022-08-03 12:45:00|30005.6|29970.6|29997|29962|30007.6|29972.6|29997|29962|11
1659531000000|2022-08-03 12:50:00|29996|29961|29982.7|29947.7|29996.6|29961.6|29973.7|29938.7|67
1659531300000|2022-08-03 12:55:00|29983.5|29948.5|29980|29945|29984.7|29949.7|29977.6|29942.6|19
1659531600000|2022-08-03 13:00:00|29979.6|29944.6|29979|29944|29991|29956|29975|29940|65
1659531900000|2022-08-03 13:05:00|29979.5|29944.5|29983.5|29948.5|29984.5|29956.5|29976.5|29944|11
1659532200000|2022-08-03 13:10:00|29987|29952|29987.5|29952.5|29989|29954|29975.6|29940.6|44
1659532500000|2022-08-03 13:15:00|29988|29953|29986.5|29966.5|29991.5|29967|29977|29948.4|46
1659532800000|2022-08-03 13:20:00|29986|29966|29992|29972|30006.4|29976|29985.9|29965|48
1659533100000|2022-08-03 13:25:00|29992.5|29972.5|29996|29961|30000.4|29973|29991|29959.4|61
1659533400000|2022-08-03 13:30:00|29996.4|29961.4|29995|29960|29997.5|29962.5|29995|29960|34
1659533700000|2022-08-03 13:35:00|29997.4|29962.4|29996|29961|29998|29963|29993.4|29958.4|340
1659534000000|2022-08-03 13:40:00|29995.4|29960.4|29994|29959|30005.9|29974|29990.5|29955.5|127
1659534300000|2022-08-03 13:45:00|29993.5|29958.5|29992.5|29957.5|29996.8|29965.6|29985.5|29957.5|24
1659534600000|2022-08-03 13:50:00|29992.6|29957.6|29992.5|29957.5|29993|29958|29990.9|29955.9|40
1659534900000|2022-08-03 13:55:00|29991.3|29956.3|29991.5|29956.5|29991.5|29956.5|29990.5|29955.5|5
1659535200000|2022-08-03 14:00:00|29991|29956|30001.9|29966.9|30006.4|29971.4|29990.5|29955.5|79
1659535500000|2022-08-03 14:05:00|30001.5|29966.5|29997|29977|30002.5|29978|29993.6|29965.6|53
1659535800000|2022-08-03 14:10:00|29997.6|29977.6|30001.5|29966.5|30006.3|29977.6|29993.9|29965.6|49
1659536100000|2022-08-03 14:15:00|30001.6|29966.6|30005.6|29970.6|30006.6|29971.6|30000.6|29965.6|47
1659536400000|2022-08-03 14:20:00|30006.9|29971.9|30001|29981|30009.5|29982.5|30000|29970.6|11
1659536700000|2022-08-03 14:25:00|30003|29983|30000|29965|30003|29983|29993|29964.9|25
1659537000000|2022-08-03 14:30:00|29991.8|29971.8|29999.5|29964.5|29999.9|29971.8|29991|29956|18
1659537300000|2022-08-03 14:35:00|30000|29965|29991|29956|30000|29965|29987.6|29952.6|51
1659537600000|2022-08-03 14:40:00|29992.9|29957.9|29990.5|29955.5|29992.9|29957.9|29990.5|29955.5|4
1659537900000|2022-08-03 14:45:00|29990|29955|29992.3|29957.3|29993.7|29958.7|29990|29955|16
1659538200000|2022-08-03 14:50:00|29991.1|29956.1|29978.5|29958.5|29991.6|29958.6|29976.8|29948.1|19
1659538500000|2022-08-03 14:55:00|29978|29958|29986.5|29951.5|29990.5|29964.9|29977.3|29950.9|24
1659538800000|2022-08-03 15:00:00|29986|29951|29984.6|29964.6|29986|29964.6|29976.2|29949.6|34
1659539100000|2022-08-03 15:05:00|29990.5|29955.5|29994.6|29959.6|29994.6|29959.6|29989.3|29954.3|17
1659539400000|2022-08-03 15:10:00|29996|29961|29987.1|29967.1|29996.3|29968.3|29987.1|29959.6|9
1659539700000|2022-08-03 15:15:00|29987.8|29967.8|29991|29956|29992.5|29967.8|29981.6|29953.6|31
1659540000000|2022-08-03 15:20:00|29991.3|29956.3|29985.2|29950.2|29991.3|29956.3|29985.2|29950.2|20
1659540300000|2022-08-03 15:25:00|29984.7|29949.7|29972.5|29952.5|29984.7|29953|29970.7|29940|30
1659540600000|2022-08-03 15:30:00|29972.1|29952.1|29971.1|29951.1|29972.1|29952.1|29971.1|29951.1|3
1659540900000|2022-08-03 15:35:00|29966.6|29946.6|29975.9|29940.9|29976.1|29951.6|29966.6|29940|15
1659541200000|2022-08-03 15:40:00|29976|29941|29979.6|29944.6|29979.6|29944.6|29976|29941|3
1659541500000|2022-08-03 15:45:00|29967.1|29947.1|29974.6|29939.6|29976.4|29947.1|29967.1|29938.6|8
1659541800000|2022-08-03 15:50:00|29974.7|29939.7|29983.5|29948.5|29983.5|29951.9|29971.9|29939.7|15
1659542100000|2022-08-03 15:55:00|29981.6|29946.6|29979|29944|29981.6|29952.5|29967.6|29942.5|17
1659542400000|2022-08-03 16:00:00|29978.6|29943.6|29968.7|29933.7|29979|29947.1|29961.8|29928.6|22
1659542700000|2022-08-03 16:05:00|29968|29933|29968.1|29933.1|29971.4|29938.7|29957.4|29927.9|24
1659543000000|2022-08-03 16:10:00|29967.6|29932.6|29968.1|29933.1|29968.1|29933.1|29967.6|29932.6|6
1659543300000|2022-08-03 16:15:00|29967.9|29932.9|29968.1|29933.1|29968.1|29933.1|29967.5|29932.5|4
1659543600000|2022-08-03 16:20:00|29967.5|29932.5|29961.6|29926.6|29969.1|29934.1|29961.6|29926.6|18
1659543900000|2022-08-03 16:25:00|29961.1|29926.1|29969.1|29934.1|29969.1|29934.1|29961.1|29926.1|14
1659544200000|2022-08-03 16:30:00|29969.4|29934.4|29969.5|29934.5|29970.9|29935.9|29968.3|29933.3|12
1659544800000|2022-08-03 16:40:00|29970.4|29935.4|29969.5|29934.5|29970.4|29935.4|29969.2|29934.2|23
1659545100000|2022-08-03 16:45:00|29970.1|29935.1|29972.2|29937.2|29972.2|29937.2|29969.2|29934.2|15
1659545400000|2022-08-03 16:50:00|29988.5|29953.5|29984.6|29949.6|29997.7|29962.7|29982.7|29947.7|40
1659545700000|2022-08-03 16:55:00|29986.7|29951.7|29989.7|29954.7|29990.1|29955.1|29986.7|29951.7|24
1659546000000|2022-08-03 17:00:00|29999.6|29964.6|29996.6|29961.6|30001.9|29966.9|29987.5|29952.5|32
1659546300000|2022-08-03 17:05:00|29997.1|29962.1|29991.6|29956.6|29997.8|29962.8|29991|29956|6
1659546600000|2022-08-03 17:10:00|29992.5|29957.5|29990|29955|29992.5|29957.5|29990|29955|10
1659546900000|2022-08-03 17:15:00|29989.5|29954.5|29989.5|29954.5|29990|29955|29986.9|29951.9|16
1659547200000|2022-08-03 17:20:00|29990|29955|29989.5|29954.5|29990|29955|29986.9|29951.9|9
1659547500000|2022-08-03 17:25:00|29990.6|29955.6|29989.5|29954.5|29990.6|29955.6|29986.9|29951.9|7
1659547800000|2022-08-03 17:30:00|29987.9|29952.9|29986.1|29951.1|29990.6|29955.6|29986|29951|15
1659548100000|2022-08-03 17:35:00|29986.6|29951.6|29986.6|29951.6|29987.5|29952.5|29984.2|29949.2|7
1659548400000|2022-08-03 17:40:00|29987.5|29952.5|29986.6|29951.6|29987.5|29952.5|29986.6|29951.6|6
1659549000000|2022-08-03 17:50:00|29987.5|29952.5|29986.6|29951.6|29987.5|29952.5|29984.2|29949.2|17
1659549300000|2022-08-03 17:55:00|29986.1|29951.1|29986|29951|29986.1|29951.1|29983.9|29948.9|5
1659549600000|2022-08-03 18:00:00|29986.7|29951.7|29986|29951|29986.7|29951.7|29986|29951|2
1659550200000|2022-08-03 18:10:00|29976.9|29941.9|29976|29941|29976.9|29941.9|29976|29941|2
1659550500000|2022-08-03 18:15:00|29973.6|29938.6|29954.9|29919.9|29973.6|29938.6|29954.3|29919.3|34
1659550800000|2022-08-03 18:20:00|29954.5|29919.5|29952.9|29917.9|29959.9|29924.9|29951.9|29916.9|14
1659551100000|2022-08-03 18:25:00|29952.7|29917.7|29952.6|29917.6|29952.7|29917.7|29950.2|29915.2|17
1659551400000|2022-08-03 18:30:00|29952.9|29917.9|29952.1|29917.1|29959.9|29924.9|29951.8|29916.8|21
1659551700000|2022-08-03 18:35:00|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|1
1659552000000|2022-08-03 18:40:00|29956.6|29921.6|29954.9|29919.9|29957.5|29922.5|29952.5|29917.5|5
1659552300000|2022-08-03 18:45:00|29954.5|29919.5|29954.9|29919.9|29955.8|29920.8|29954|29919|78
1659552600000|2022-08-03 18:50:00|29955.8|29920.8|29955.2|29920.2|29956.4|29921.4|29954.5|29919.5|88
1659552900000|2022-08-03 18:55:00|29955.5|29920.5|29972.8|29937.8|29974|29939|29954.7|29919.7|97
1659573000000|2022-08-04 00:30:00|29975|29933|29987|29945|29987|29945|29975|29933|4
1659573300000|2022-08-04 00:35:00|29989.4|29947.4|29994|29952|30002|29960|29987.6|29945.6|10
1659573600000|2022-08-04 00:40:00|29990|29948|29979|29937|29990|29948|29977.5|29935.5|5
1659573900000|2022-08-04 00:45:00|29984.4|29942.4|29985.6|29943.6|29987|29945|29984.4|29942.4|3
1659574200000|2022-08-04 00:50:00|29986.4|29944.4|29986.4|29944.4|29986.4|29944.4|29986.4|29944.4|1
1659574800000|2022-08-04 01:00:00|29987.4|29945.4|29985|29950|29987.4|29950|29979.5|29938|21
1659575100000|2022-08-04 01:05:00|29984.9|29949.9|29968.5|29948.5|29984.9|29953.1|29968.5|29938.6|21
1659575400000|2022-08-04 01:10:00|29968.3|29948.3|29981|29946|29981|29953.3|29967.8|29944|27
1659575700000|2022-08-04 01:15:00|29981.5|29946.5|29971.7|29951.7|29981.9|29952.7|29970.5|29942.2|23
1659576000000|2022-08-04 01:20:00|29972.4|29952.4|29977.9|29957.9|29978.1|29958.1|29972.4|29952.4|22
1659576300000|2022-08-04 01:25:00|29978.3|29958.3|29978|29958|29978.5|29958.5|29973.8|29953.8|31
1659576600000|2022-08-04 01:30:00|29977.8|29957.8|29985|29965|29987|29967|29976.8|29956.8|68
1659576900000|2022-08-04 01:35:00|29984.9|29964.9|29976.8|29956.8|29986.9|29966.9|29976.8|29956.8|75
1659577200000|2022-08-04 01:40:00|29977.3|29957.3|29986.3|29966.3|29986.4|29966.4|29977.3|29957.3|41
1659577500000|2022-08-04 01:45:00|29986.5|29966.5|29986.5|29966.5|29986.5|29966.5|29985.3|29965.3|25
1659577800000|2022-08-04 01:50:00|29986.1|29966.1|29986.9|29966.9|29988.1|29968.1|29984.8|29964.8|29
1659578100000|2022-08-04 01:55:00|29987.4|29967.4|29988.3|29968.3|29988.8|29968.8|29986.9|29966.9|16
1659578400000|2022-08-04 02:00:00|29987.8|29967.8|29988.3|29968.3|29988.3|29968.3|29987.8|29967.8|11
1659578700000|2022-08-04 02:05:00|29988|29968|29982.4|29962.4|29988.4|29968.4|29982.4|29962.4|24
1659579000000|2022-08-04 02:10:00|29982.5|29962.5|29982.9|29962.9|29983.3|29963.3|29981.4|29961.4|16
1659579300000|2022-08-04 02:15:00|29982.8|29962.8|29980.8|29960.8|29983.3|29963.3|29978.1|29958.1|20
1659579600000|2022-08-04 02:20:00|29980.3|29960.3|29982.4|29962.4|29983.1|29963.1|29980.3|29960.3|24
1659579900000|2022-08-04 02:25:00|29983.3|29963.3|29982.4|29962.4|29983.4|29963.4|29981.9|29961.9|10
1659580200000|2022-08-04 02:30:00|29981.4|29961.4|29983.8|29963.8|29984.9|29964.9|29980.8|29960.8|18
1659580500000|2022-08-04 02:35:00|29984.3|29964.3|29989.6|29969.6|29990.2|29970.2|29983.8|29963.8|39
1659580800000|2022-08-04 02:40:00|29989.9|29969.9|29987.8|29967.8|29994.8|29974.8|29987.8|29967.8|31
1659581100000|2022-08-04 02:45:00|29988.3|29968.3|29988.3|29968.3|29988.8|29968.8|29988.3|29968.3|5
1659581400000|2022-08-04 02:50:00|29988.8|29968.8|29994.5|29974.5|29994.7|29974.7|29988.3|29968.3|37
1659581700000|2022-08-04 02:55:00|29994.7|29974.7|29995.7|29975.7|30001.9|29981.9|29993.3|29973.3|58
1659582000000|2022-08-04 03:00:00|30003.5|29968.5|29993.4|29973.4|30004|29974.5|29992.7|29966|14
1659582300000|2022-08-04 03:05:00|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|1
1659582600000|2022-08-04 03:10:00|29993|29973|30001.9|29981.9|30001.9|29981.9|29990.2|29970.2|34
1659582900000|2022-08-04 03:15:00|30001.5|29981.5|29999.4|29979.4|30002.3|29982.3|29999.4|29979.4|9
1659583200000|2022-08-04 03:20:00|29998.9|29978.9|29998.8|29978.8|29999.4|29979.4|29998.8|29978.8|9
1659583500000|2022-08-04 03:25:00|29999.4|29979.4|29999.6|29979.6|30001.9|29981.9|29998.8|29978.8|21
1659583800000|2022-08-04 03:30:00|29999.5|29979.5|30004.3|29984.3|30004.3|29984.3|29998.4|29978.4|14
1659584100000|2022-08-04 03:35:00|30003.8|29983.8|30003.8|29983.8|30004.9|29984.9|30000.5|29980.5|18
1659584400000|2022-08-04 03:40:00|30004.4|29984.4|30009.3|29989.3|30009.3|29989.3|30003.8|29983.8|28
1659584700000|2022-08-04 03:45:00|30009.9|29989.9|30013.8|29993.8|30017.3|29997.3|30008.8|29988.8|39
1659585000000|2022-08-04 03:50:00|30011|29991|30008.9|29988.9|30011|29991|30008.9|29988.9|6
1659585300000|2022-08-04 03:55:00|30009.4|29989.4|30018.8|29998.8|30018.8|29998.8|30009.4|29989.4|27
1659585600000|2022-08-04 04:00:00|30018.3|29998.3|30013.1|29993.1|30018.8|29998.8|30012.3|29992.3|37
1659585900000|2022-08-04 04:05:00|30013.3|29993.3|30017.9|29997.9|30018.9|29998.9|30012.3|29992.3|38
1659586200000|2022-08-04 04:10:00|30017.4|29997.4|30005.9|29985.9|30020.2|29997.9|30005.8|29985.2|24
1659586500000|2022-08-04 04:15:00|30005.5|29985.5|30012.5|29992.5|30014.3|29992.5|30005.5|29979|12
1659587700000|2022-08-04 04:35:00|30014.1|29994.1|30015|29995|30015.8|29995.8|30014.1|29994.1|6
1659588000000|2022-08-04 04:40:00|30015.8|29995.8|30013.8|29993.8|30015.8|29995.8|30013.8|29993.8|12
1659588300000|2022-08-04 04:45:00|30014.3|29994.3|30013.8|29993.8|30014.3|29994.3|30013.8|29993.8|8
1659588600000|2022-08-04 04:50:00|30014.3|29994.3|30009.5|29989.5|30014.3|29994.3|30009.5|29989.5|6
1659588900000|2022-08-04 04:55:00|30009.3|29989.3|30009.3|29989.3|30009.3|29989.3|30009.3|29989.3|1
1659589200000|2022-08-04 05:00:00|30009.5|29989.5|30009.3|29989.3|30009.5|29989.5|30009.3|29989.3|6
1659589500000|2022-08-04 05:05:00|30009.5|29989.5|30014.3|29994.3|30014.5|29994.5|30009.5|29989.5|22
1659589800000|2022-08-04 05:10:00|30014.5|29994.5|30012.8|29992.8|30015|29995|30011.9|29991.9|14
1659590100000|2022-08-04 05:15:00|30013|29993|30011.9|29991.9|30013.3|29993.3|30011.3|29991.3|18
1659590400000|2022-08-04 05:20:00|30012.1|29992.1|30011.3|29991.3|30012.1|29992.1|30010.4|29990.4|16
1659590700000|2022-08-04 05:25:00|30011.5|29991.5|30014.3|29994.3|30014.5|29994.5|30010.4|29990.4|34
1659591000000|2022-08-04 05:30:00|30014.5|29994.5|30014.3|29994.3|30014.5|29994.5|30010.4|29990.4|22
1659591300000|2022-08-04 05:35:00|30014|29994|30014|29994|30014.1|29994.1|30014|29994|5
1659591600000|2022-08-04 05:40:00|30013.8|29993.8|30014.5|29994.5|30014.5|29994.5|30013.8|29993.8|4
1659591900000|2022-08-04 05:45:00|30014.3|29994.3|30014.5|29994.5|30014.5|29994.5|30014.3|29994.3|2
1659592200000|2022-08-04 05:50:00|30013.8|29993.8|30013.8|29993.8|30013.8|29993.8|30013.8|29993.8|1
1659592500000|2022-08-04 05:55:00|30014.3|29994.3|30013.5|29993.5|30014.6|29994.6|30013.5|29993.5|14
1659592800000|2022-08-04 06:00:00|30014|29994|30013.9|29993.9|30019.3|29999.3|30013.4|29993.4|36
1659593100000|2022-08-04 06:05:00|30013.7|29993.7|30008.1|29988.1|30018.1|29998.1|30008.1|29988.1|34
1659593400000|2022-08-04 06:10:00|30008.2|29988.2|30008.4|29988.4|30011.4|29991.4|30007.5|29987.5|17
1659593700000|2022-08-04 06:15:00|30007.5|29987.5|30007.9|29987.9|30010.5|29990.5|30007.2|29987.2|57
1659594000000|2022-08-04 06:20:00|30007.4|29987.4|30007.4|29987.4|30007.8|29987.8|30007.4|29987.4|33
1659594300000|2022-08-04 06:25:00|30006.5|29986.5|30006.4|29986.4|30006.9|29986.9|30003.9|29983.9|33
1659594600000|2022-08-04 06:30:00|30006.9|29986.9|29997.6|29977.6|30007.1|29987.1|29997.4|29977.4|30
1659594900000|2022-08-04 06:35:00|29998.8|29978.8|29993.2|29973.2|30007.9|29982.9|29993.2|29972.7|36
1659595200000|2022-08-04 06:40:00|29993.7|29973.7|29996.1|29976.1|29997.4|29977.4|29992.8|29972.8|44
1659595500000|2022-08-04 06:45:00|29995.5|29975.5|29991.1|29971.1|29997.5|29977.5|29990.1|29970.1|27
1659595800000|2022-08-04 06:50:00|29992|29972|29983|29963|29992.5|29972.5|29980.5|29953|36
1659596100000|2022-08-04 06:55:00|29983.2|29963.2|29993.2|29973.2|29994.5|29974.5|29983.2|29963.2|35
1659596400000|2022-08-04 07:00:00|29993.1|29973.1|29982.7|29962.7|29998.7|29973.1|29982.6|29962.6|32
1659596700000|2022-08-04 07:05:00|29983.2|29963.2|29985.1|29965.1|29987.5|29967.5|29983.2|29963.2|34
1659597000000|2022-08-04 07:10:00|29984.9|29964.9|29987.9|29967.9|29992.9|29968.3|29984.9|29957.8|31
1659597300000|2022-08-04 07:15:00|29987.4|29967.4|29996.4|29976.4|29998.7|29978.7|29987.3|29967.3|38
1659597600000|2022-08-04 07:20:00|29996.3|29976.3|30006.5|29986.5|30008.1|29988.1|29996.2|29976.2|50
1659597900000|2022-08-04 07:25:00|30008.1|29988.1|30006.5|29986.5|30008.9|29988.9|30003.3|29983.3|38
1659598200000|2022-08-04 07:30:00|30006.9|29986.9|30001.4|29981.4|30008.5|29986.9|30000.1|29972.5|68
1659598500000|2022-08-04 07:35:00|30002.5|29982.5|29998.8|29978.8|30002.5|29982.5|29997.7|29977.7|23
1659598800000|2022-08-04 07:40:00|29998.5|29978.5|30002.5|29982.5|30012.6|29982.5|29998|29974.3|40
1659599100000|2022-08-04 07:45:00|30002.7|29982.7|30012.7|29977.7|30013|29982.7|30002.7|29976.6|23
1659599400000|2022-08-04 07:50:00|30004.2|29984.2|30002.7|29982.7|30004.2|29984.2|30001.3|29981.3|64
1659599700000|2022-08-04 07:55:00|30002.2|29982.2|29995.1|29975.1|30002.7|29982.7|29993.6|29973.6|39
1659600000000|2022-08-04 08:00:00|29994.5|29974.5|30001.1|29981.1|30004.7|29983.5|29994.5|29968.6|31
1659600300000|2022-08-04 08:05:00|30000.1|29980.1|30001.1|29981.1|30001.1|29981.1|30000.1|29980.1|11
1659600600000|2022-08-04 08:10:00|30000.9|29980.9|30001.1|29981.1|30002.1|29982.1|30000.1|29980.1|25
1659600900000|2022-08-04 08:15:00|30000.9|29980.9|30006.1|29986.1|30006.1|29986.1|30000.6|29980.6|57
1659601200000|2022-08-04 08:20:00|30006.5|29986.5|30006.1|29986.1|30006.5|29986.5|30006.1|29986.1|8
1659601800000|2022-08-04 08:30:00|30013.6|29978.6|30005|29985|30015.5|29985|30004.5|29976.5|39
1659602100000|2022-08-04 08:35:00|30004.5|29984.5|30015|29980|30015.5|29985.5|30004.5|29977.5|31
1659602400000|2022-08-04 08:40:00|30015.2|29980.2|30019.5|29984.5|30022.5|29989.5|30007.5|29979.5|42
1659602700000|2022-08-04 08:45:00|30020|29985|30020.5|29985.5|30022|29987|30017.5|29982.5|40
1659603000000|2022-08-04 08:50:00|30021|29986|30021|29986|30021.5|29986.5|30020|29985|31
1659603300000|2022-08-04 08:55:00|30020.5|29985.5|30020.5|29985.5|30020.5|29985.5|30019.5|29984.5|23
1659603600000|2022-08-04 09:00:00|30020|29985|30021|29986|30021.5|29986.5|30018.5|29983.5|9
1659603900000|2022-08-04 09:05:00|30021.6|29986.6|30018.5|29983.5|30021.7|29986.7|30018|29983|24
1659604200000|2022-08-04 09:10:00|30019|29984|30016.5|29981.5|30019.5|29984.5|30016.5|29981.5|16
1659604500000|2022-08-04 09:15:00|30017|29982|30014.5|29979.5|30017|29982|30014|29979|12
1659604800000|2022-08-04 09:20:00|30014.3|29979.3|30014.3|29979.3|30014.5|29979.5|30013.3|29978.3|12
1659605100000|2022-08-04 09:25:00|30014|29979|30014.8|29979.8|30014.8|29979.8|30013.7|29978.7|5
1659605400000|2022-08-04 09:30:00|30014.3|29979.3|30017.3|29982.3|30019.4|29984.4|30014.3|29979.3|26
1659605700000|2022-08-04 09:35:00|30017.8|29982.8|30017.5|29982.5|30017.8|29982.8|30017|29982|4
1659606000000|2022-08-04 09:40:00|30017|29982|30020.5|29985.5|30021.6|29990|30010|29981.5|16
1659606300000|2022-08-04 09:45:00|30021|29986|30018.5|29983.5|30021|29986|30017.3|29982.3|15
1659606600000|2022-08-04 09:50:00|30019|29984|30018.5|29983.5|30019|29989.2|30008.6|29982.4|14
1659606900000|2022-08-04 09:55:00|30020.5|29985.5|30020.5|29985.5|30021|29986|30020.5|29985.5|5
1659607200000|2022-08-04 10:00:00|30012.5|29992.5|30020|29985|30020|29992.5|30012|29984.5|5
1659607500000|2022-08-04 10:05:00|30019.5|29984.5|30013.9|29978.9|30020.5|29985.5|30013.3|29978.3|16
1659607800000|2022-08-04 10:10:00|30013.5|29978.5|30014|29979|30014|29979|30013.5|29978.5|4
1659608100000|2022-08-04 10:15:00|30013.9|29978.9|30014|29979|30014|29979|30013.9|29978.9|4
1659608400000|2022-08-04 10:20:00|30013.5|29978.5|30016.1|29981.1|30016.1|29981.1|30013.5|29978.5|9
1659608700000|2022-08-04 10:25:00|30015.6|29980.6|30014|29979|30015.6|29985.5|30005.5|29976.3|15
1659609000000|2022-08-04 10:30:00|30016.5|29981.5|30016.5|29981.5|30016.5|29981.5|30016|29981|3
1659609300000|2022-08-04 10:35:00|30009.5|29989.5|30013.5|29993.5|30013.5|29993.5|30009.5|29989.5|4
1659609600000|2022-08-04 10:40:00|30020|29985|30017.1|29982.1|30020|29985|30017.1|29982.1|9
1659609900000|2022-08-04 10:45:00|30017.5|29982.5|30019|29984|30019|29984|30017.1|29982.1|25
1659610200000|2022-08-04 10:50:00|30018.8|29983.8|30018.8|29983.8|30019.3|29984.3|30017.6|29982.6|61
1659610500000|2022-08-04 10:55:00|30018.3|29983.3|30021.8|29986.8|30022|29987|30017.6|29982.6|37
1659610800000|2022-08-04 11:00:00|30022|29987|30022.5|29987.5|30022.8|29987.8|30021|29986|7
1659611100000|2022-08-04 11:05:00|30016.3|29996.3|30024.8|29989.8|30026|29999|30015|29989|110
1659611400000|2022-08-04 11:10:00|30025.3|29990.3|30024|29989|30025.3|29990.3|30021|29986|110
1659611700000|2022-08-04 11:15:00|30023.1|29988.1|30021.1|29986.1|30024|29989|30021|29986|19
1659612000000|2022-08-04 11:20:00|30021.5|29986.5|30021.5|29986.5|30022.3|29987.3|30021|29986|7
1659612300000|2022-08-04 11:25:00|30021.8|29986.8|30021.8|29986.8|30023|29988|30021.8|29986.8|9
1659612600000|2022-08-04 11:30:00|30022.3|29987.3|30024.3|29989.3|30024.3|29989.3|30022.3|29987.3|4
1659612900000|2022-08-04 11:35:00|30022.6|29987.6|30023.2|29988.2|30025.5|29990.5|30022.6|29987.6|8
1659613200000|2022-08-04 11:40:00|30023.5|29988.5|30025.5|29990.5|30025.9|29990.9|30023.5|29988.5|6
1659613500000|2022-08-04 11:45:00|30024.9|29989.9|30024.9|29989.9|30026.3|29999.3|30019.3|29989.9|5
1659613800000|2022-08-04 11:50:00|30025.4|29990.4|30026.5|29991.5|30026.5|29991.5|30024.2|29989.2|12
1659614100000|2022-08-04 11:55:00|30024.2|29989.2|30025.5|29990.5|30027.7|30000|30018|29989.2|70
1659614700000|2022-08-04 12:05:00|30025|29990|30024.5|29989.5|30025|29990|30024.5|29989.5|2
1659615000000|2022-08-04 12:10:00|30024|29989|30014.6|29979.6|30025|29990|30014.1|29979.1|61
1659615300000|2022-08-04 12:15:00|30015.5|29980.5|30014.6|29979.6|30015.6|29980.6|30012.5|29977.5|12
1659615600000|2022-08-04 12:20:00|30015.6|29980.6|30013.6|29978.6|30016.4|29981.4|30012|29977|11
1659615900000|2022-08-04 12:25:00|30015|29980|30019.7|29980|30019.7|29980|30009|29974|6
1659616200000|2022-08-04 12:30:00|30020.1|29979|30013|29978|30020.1|29979.7|30012.6|29977.6|13
1659616500000|2022-08-04 12:35:00|30012.4|29977.4|30008.6|29973.6|30012.4|29977.4|30005|29970|27
1659616800000|2022-08-04 12:40:00|30005|29970|30005.6|29970.6|30006.1|29971.1|30002.8|29967.8|27
1659617100000|2022-08-04 12:45:00|30006.3|29971.3|30004.6|29969.6|30007.6|29972.6|30004.6|29969.6|13
1659617400000|2022-08-04 12:50:00|30004|29969|29997.9|29962.9|30004.6|29969.6|29988.8|29959.8|31
1659617700000|2022-08-04 12:55:00|29998.4|29963.4|29992|29957|29998.4|29970.8|29986.9|29951.9|15
1659618000000|2022-08-04 13:00:00|29993.5|29958.5|29992.5|29957.5|29993.5|29958.5|29992.5|29957.5|14
1659618300000|2022-08-04 13:05:00|29992|29957|29992|29957|29992.5|29957.5|29991.5|29956.5|20
1659618600000|2022-08-04 13:10:00|29991.5|29956.5|29993|29958|29994|29959|29991.5|29956.5|15
1659618900000|2022-08-04 13:15:00|29993.5|29958.5|29993|29958|29993.5|29958.5|29993|29958|2
1659619200000|2022-08-04 13:20:00|29994|29959|29992.9|29957.9|29994|29959|29992.9|29957.9|10
1659619500000|2022-08-04 13:25:00|29993.4|29958.4|29992.9|29957.9|29993.5|29958.5|29992.9|29957.9|22
1659619800000|2022-08-04 13:30:00|29993.4|29958.4|29992.9|29957.9|29993.4|29958.4|29992.9|29957.9|2
1659620100000|2022-08-04 13:35:00|29993.5|29958.5|30005|29970|30005|29970|29993|29958|12
1659620400000|2022-08-04 13:40:00|30004.5|29969.5|30002.9|29967.9|30004.5|29969.5|30001.5|29966.5|11
1659620700000|2022-08-04 13:45:00|30001.9|29966.9|29992.6|29957.6|30001.9|29966.9|29990|29955|40
1659621000000|2022-08-04 13:50:00|29985.6|29965.6|29993|29958|29993|29965.6|29984.5|29955.6|7
1659621300000|2022-08-04 13:55:00|29986|29966|29993.6|29958.6|29994.6|29966.5|29984.9|29953.5|53
1659621600000|2022-08-04 14:00:00|29993.5|29958.5|29991.5|29956.5|29993.6|29958.6|29991|29956|10
1659621900000|2022-08-04 14:05:00|29989.7|29954.7|29984.7|29949.7|29990.1|29955.1|29984.7|29949.7|21
1659622200000|2022-08-04 14:10:00|29985.1|29950.1|29976.5|29941.5|29986.6|29957|29975.5|29940.5|22
1659622500000|2022-08-04 14:15:00|29976.6|29941.6|29988|29953|29990|29955|29976.5|29941.5|44
1659622800000|2022-08-04 14:20:00|29990|29955|29997.1|29962.1|29997.1|29962.1|29990|29955|16
1659623100000|2022-08-04 14:25:00|29997.6|29962.6|29997.9|29962.9|30000.9|29965.9|29997.1|29962.1|69
1659623400000|2022-08-04 14:30:00|29998.1|29963.1|29997.4|29962.4|29998.1|29963.1|29996.9|29961.9|7
1659623700000|2022-08-04 14:35:00|29997.9|29962.9|29998.1|29963.1|29998.6|29963.6|29997.8|29962.8|10
1659624000000|2022-08-04 14:40:00|29998.6|29963.6|30008.6|29973.6|30008.6|29973.6|29998.6|29963.6|20
1659624300000|2022-08-04 14:45:00|30008.1|29973.1|30009.7|29974.7|30014.6|29979.6|30008.1|29973.1|23
1659624600000|2022-08-04 14:50:00|30009.3|29974.3|30003.4|29968.4|30010.3|29975.3|30002.4|29967.4|8
1659624900000|2022-08-04 14:55:00|29997.4|29962.4|30009.5|29974.5|30009.5|29974.5|29997.4|29962.4|23
1659625200000|2022-08-04 15:00:00|30008.9|29973.9|29988.6|29953.6|30008.9|29973.9|29987.5|29952.5|44
1659625500000|2022-08-04 15:05:00|29975.1|29955.1|29973.2|29938.2|29981|29955.1|29971.1|29938.2|26
1659625800000|2022-08-04 15:10:00|29972.9|29937.9|29981.5|29946.5|29981.6|29946.6|29959.6|29934|29
1659626100000|2022-08-04 15:15:00|29977.9|29942.9|29980.1|29945.1|29980.1|29945.1|29970|29935|30
1659626400000|2022-08-04 15:20:00|29980.6|29945.6|29963.8|29943.8|29980.6|29945.6|29958.7|29928.4|21
1659626700000|2022-08-04 15:25:00|29963.7|29943.7|29980|29945|29980|29951.7|29963.1|29938.4|25
1659627000000|2022-08-04 15:30:00|29979.6|29944.6|29971.6|29951.6|29979.6|29951.6|29970.6|29944.6|8
1659627300000|2022-08-04 15:35:00|29971.1|29951.1|29971.6|29951.6|29971.6|29951.6|29971.1|29951.1|2
1659627600000|2022-08-04 15:40:00|29971.1|29951.1|29978.5|29943.5|29982.1|29954|29966.9|29941.4|26
1659627900000|2022-08-04 15:45:00|29977.5|29942.5|29970.1|29950.1|29980|29950.2|29970.1|29942.5|5
1659628200000|2022-08-04 15:50:00|29968.5|29948.5|29972.5|29937.5|29972.5|29950.1|29966.5|29937.5|14
1659628500000|2022-08-04 15:55:00|29972.9|29937.9|29974|29939|29975.1|29940.1|29972.9|29937.9|16
1659628800000|2022-08-04 16:00:00|29973|29938|29971.6|29951.6|29975|29953.5|29968.9|29938|42
1659629100000|2022-08-04 16:05:00|29971.8|29951.8|29973.6|29938.6|29975.5|29953.1|29971|29936|97
1659629400000|2022-08-04 16:10:00|29971.5|29936.5|29972.5|29937.5|29974|29939|29970.7|29935.7|67
1659629700000|2022-08-04 16:15:00|29973|29938|29974.6|29939.6|29974.6|29939.6|29971.5|29936.5|24
1659630000000|2022-08-04 16:20:00|29973.6|29938.6|29971.5|29936.5|29974.6|29939.6|29971.5|29936.5|19
1659630300000|2022-08-04 16:25:00|29973|29938|29971.5|29936.5|29973.6|29938.6|29971.5|29936.5|5
1659630600000|2022-08-04 16:30:00|29971.9|29936.9|29972.1|29937.1|29973.5|29938.5|29971.9|29936.9|16
1659631200000|2022-08-04 16:40:00|29972.5|29937.5|29972.5|29937.5|29972.5|29937.5|29972.5|29937.5|1
1659631500000|2022-08-04 16:45:00|29973.5|29938.5|29972.5|29937.5|29973.5|29938.5|29971.9|29936.9|9
1659631800000|2022-08-04 16:50:00|29971.9|29936.9|29972.5|29937.5|29972.5|29937.5|29971.9|29936.9|4
1659632100000|2022-08-04 16:55:00|29973.5|29938.5|29965.9|29930.9|29973.5|29938.5|29965.5|29930.5|14
1659632400000|2022-08-04 17:00:00|29967.5|29932.5|29968.5|29933.5|29968.5|29933.5|29964.5|29929.5|9
1659632700000|2022-08-04 17:05:00|29968.9|29933.9|29968.5|29933.5|29968.9|29933.9|29968.4|29933.4|8
1659633000000|2022-08-04 17:10:00|29968.9|29933.9|29967.5|29932.5|29968.9|29933.9|29965.2|29930.2|13
1659633300000|2022-08-04 17:15:00|29968.5|29933.5|29955.6|29935.6|29968.5|29935.6|29953.1|29925.5|14
1659633600000|2022-08-04 17:20:00|29955.8|29935.8|29952.5|29932.5|29963.8|29935.8|29952.3|29925.3|15
1659633900000|2022-08-04 17:25:00|29953|29933|29958.5|29923.5|29958.5|29933|29950.9|29915.9|19
1659634200000|2022-08-04 17:30:00|29958.3|29923.3|29958.5|29923.5|29958.5|29923.5|29957.9|29922.9|11
1659634500000|2022-08-04 17:35:00|29958.9|29923.9|29958.8|29923.8|29958.9|29923.9|29958.8|29923.8|2
1659635100000|2022-08-04 17:45:00|29958.9|29923.9|29959.3|29924.3|29959.3|29924.3|29958.9|29923.9|2
1659635400000|2022-08-04 17:50:00|29959.9|29924.9|29960.1|29925.1|29960.5|29925.5|29959.9|29924.9|3
1659636900000|2022-08-04 18:15:00|29957.7|29922.7|29955.9|29920.9|29959.8|29924.8|29955.2|29920.2|23
1659637200000|2022-08-04 18:20:00|29955.5|29920.5|29953.5|29918.5|29955.9|29920.9|29951.9|29916.9|22
1659637500000|2022-08-04 18:25:00|29953.9|29918.9|29956.5|29921.5|29956.5|29921.5|29952.9|29917.9|15
1659637800000|2022-08-04 18:30:00|29955.5|29920.5|29956.7|29921.7|29956.7|29921.7|29955.5|29920.5|3
1659638100000|2022-08-04 18:35:00|29956.9|29921.9|29962.9|29927.9|29965.5|29930.5|29955.9|29920.9|18
1659638400000|2022-08-04 18:40:00|29963.5|29928.5|29963.5|29928.5|29963.5|29928.5|29963.5|29928.5|1
1659638700000|2022-08-04 18:45:00|29963.9|29928.9|29963.5|29928.5|29963.9|29928.9|29963.5|29928.5|6
1659639300000|2022-08-04 18:55:00|29962.9|29927.9|29963.5|29928.5|29963.5|29928.5|29962.9|29927.9|2
1659659400000|2022-08-05 00:30:00|29990.5|29948.5|29990.5|29948.5|29990.5|29948.5|29990.5|29948.5|1
1659660300000|2022-08-05 00:45:00|29992|29950|29991|29949|29992|29950|29991|29949|2
1659660900000|2022-08-05 00:55:00|29976|29934|29963.4|29921.4|29987|29945|29963.4|29921.4|16
1659661200000|2022-08-05 01:00:00|29965.6|29923.6|29972.5|29937.5|29975|29937.5|29965.4|29923.4|22
1659661500000|2022-08-05 01:05:00|29970.6|29935.6|29969.1|29949.1|29975|29949.1|29968.1|29935.6|10
1659661800000|2022-08-05 01:10:00|29968.9|29948.9|29970.6|29935.6|29973.6|29949.3|29962.5|29932.9|19
1659662100000|2022-08-05 01:15:00|29969.1|29934.1|29958|29923|29969.1|29934.1|29957|29922|33
1659662400000|2022-08-05 01:20:00|29949.6|29929.6|29934.1|29914.1|29950.1|29930.1|29918.6|29889.1|43
1659662700000|2022-08-05 01:25:00|29933.5|29913.5|29948.2|29928.2|29948.2|29928.2|29932.7|29903.4|60
1659663000000|2022-08-05 01:30:00|29947.7|29927.7|29946.5|29926.5|29948.5|29928.5|29945.4|29925.4|26
1659663300000|2022-08-05 01:35:00|29947|29927|29957.8|29937.8|29959.5|29939.5|29946.5|29926.5|44
1659663600000|2022-08-05 01:40:00|29957.9|29937.9|29972|29937|29975|29943.5|29954.9|29934.9|36
1659663900000|2022-08-05 01:45:00|29964.7|29944.7|29972.7|29952.7|29974.9|29954.9|29964.5|29944.5|38
1659664200000|2022-08-05 01:50:00|29973.9|29953.9|29965|29945|29973.9|29953.9|29962|29942|53
1659664500000|2022-08-05 01:55:00|29965.2|29945.2|29972.2|29952.2|29975.7|29955.7|29965.2|29945.2|53
1659664800000|2022-08-05 02:00:00|29972.5|29952.5|29969.9|29949.9|29973.3|29953.3|29967.3|29947.3|88
1659665100000|2022-08-05 02:05:00|29969.5|29949.5|29969.7|29949.7|29977.7|29950.7|29966.4|29941.8|58
1659665400000|2022-08-05 02:10:00|29970.2|29950.2|29967.7|29947.7|29971.2|29951.2|29966.9|29946.9|43
1659665700000|2022-08-05 02:15:00|29967.5|29947.5|29967.7|29947.7|29967.7|29947.7|29967|29947|13
1659666000000|2022-08-05 02:20:00|29967.2|29947.2|29966.9|29946.9|29967.7|29947.7|29964.3|29944.3|35
1659666300000|2022-08-05 02:25:00|29967.2|29947.2|29962.4|29942.4|29967.2|29947.2|29962|29942|15
1659666600000|2022-08-05 02:30:00|29962|29942|29962.5|29942.5|29963|29943|29961.8|29941.8|26
1659666900000|2022-08-05 02:35:00|29963|29943|29962.2|29942.2|29963|29943|29962|29942|10
1659667200000|2022-08-05 02:40:00|29962|29942|29957.3|29937.3|29962.2|29942.2|29952.5|29932.5|24
1659667500000|2022-08-05 02:45:00|29957.5|29937.5|29942.5|29922.5|29960.6|29940.6|29922.5|29891|93
1659667800000|2022-08-05 02:50:00|29942.8|29922.8|29949.1|29929.1|29952.3|29932.3|29939.2|29915.3|76
1659668100000|2022-08-05 02:55:00|29949.2|29929.2|29965|29930|29965|29940.2|29949.1|29927.5|46
1659668400000|2022-08-05 03:00:00|29964.5|29929.5|29944.8|29924.8|29964.5|29937|29944.8|29921.5|42
1659668700000|2022-08-05 03:05:00|29944.3|29924.3|29943|29923|29946|29926|29937|29917|48
1659669000000|2022-08-05 03:10:00|29942.9|29922.9|29942.7|29922.7|29943|29923|29942|29922|17
1659669300000|2022-08-05 03:15:00|29942.2|29922.2|29942.2|29922.2|29942.5|29922.5|29940.9|29920.9|20
1659669600000|2022-08-05 03:20:00|29941.7|29921.7|29939.4|29919.4|29942.2|29922.2|29939|29919|26
1659669900000|2022-08-05 03:25:00|29939.7|29919.7|29930.8|29910.8|29940.4|29920.4|29930.2|29910.2|43
1659670200000|2022-08-05 03:30:00|29930.9|29910.9|29931.8|29911.8|29940.9|29920.9|29930.8|29910.8|36
1659670500000|2022-08-05 03:35:00|29931.4|29911.4|29931.4|29911.4|29935.9|29915.9|29931.4|29911.4|17
1659670800000|2022-08-05 03:40:00|29931.3|29911.3|29931.8|29911.8|29931.8|29911.8|29931.3|29911.3|4
1659671100000|2022-08-05 03:45:00|29931.3|29911.3|29936.3|29916.3|29936.3|29916.3|29931.3|29911.3|9
1659671400000|2022-08-05 03:50:00|29935.8|29915.8|29935.8|29915.8|29936.8|29916.8|29931.3|29911.3|57
1659671700000|2022-08-05 03:55:00|29936.3|29916.3|29943|29923|29943|29923|29936.3|29916.3|20
1659672000000|2022-08-05 04:00:00|29943.4|29923.4|29942|29922|29943.4|29923.4|29941.4|29921.4|14
1659672300000|2022-08-05 04:05:00|29942.3|29922.3|29944.5|29924.5|29947.3|29927.3|29942.3|29922.3|11
1659672600000|2022-08-05 04:10:00|29944.7|29924.7|29961|29926|29961.2|29935.1|29944.7|29924.7|19
1659672900000|2022-08-05 04:15:00|29952.1|29932.1|29952.7|29932.7|29953.5|29933.5|29950|29930|9
1659673200000|2022-08-05 04:20:00|29952.2|29932.2|29953.1|29933.1|29953.2|29933.2|29952.2|29932.2|12
1659673500000|2022-08-05 04:25:00|29953.2|29933.2|29955.2|29935.2|29955.2|29935.2|29953.2|29933.2|5
1659673800000|2022-08-05 04:30:00|29957.6|29937.6|29957.5|29937.5|29958.2|29938.2|29957.5|29937.5|5
1659674100000|2022-08-05 04:35:00|29957|29937|29953.1|29933.1|29957|29937|29953.1|29933.1|8
1659674400000|2022-08-05 04:40:00|29952.9|29932.9|29952.9|29932.9|29954.5|29934.5|29952.5|29932.5|21
1659674700000|2022-08-05 04:45:00|29952.5|29932.5|29942|29922|29952.5|29932.5|29942|29922|20
1659675000000|2022-08-05 04:50:00|29942.2|29922.2|29937.4|29917.4|29944.5|29924.5|29936.4|29916.4|35
1659675300000|2022-08-05 04:55:00|29938|29918|29941.5|29921.5|29942.2|29922.2|29938|29918|21
1659675600000|2022-08-05 05:00:00|29948|29913|29948.6|29913.6|29948.6|29913.6|29948|29913|2
1659675900000|2022-08-05 05:05:00|29949|29914|29948.1|29928.1|29949|29928.1|29943.1|29913.6|7
1659676200000|2022-08-05 05:10:00|29947.3|29927.3|29941|29921|29947.5|29927.5|29941|29921|20
1659676500000|2022-08-05 05:15:00|29942.1|29922.1|29933|29913|29942.2|29922.2|29932.2|29912.2|24
1659676800000|2022-08-05 05:20:00|29932.7|29912.7|29932.7|29912.7|29932.7|29912.7|29932.7|29912.7|1
1659677100000|2022-08-05 05:25:00|29933.2|29913.2|29933.2|29913.2|29933.2|29913.2|29932.7|29912.7|5
1659677400000|2022-08-05 05:30:00|29932.7|29912.7|29935.5|29915.5|29935.5|29915.5|29932.7|29912.7|19
1659677700000|2022-08-05 05:35:00|29936.5|29916.5|29938.1|29918.1|29938.1|29918.1|29936.5|29916.5|3
1659678000000|2022-08-05 05:40:00|29937.9|29917.9|29939.3|29919.3|29939.3|29919.3|29937.5|29917.5|18
1659678300000|2022-08-05 05:45:00|29939|29919|29938|29918|29941|29921|29936|29916|81
1659678600000|2022-08-05 05:50:00|29937.7|29917.7|29939.2|29919.2|29940.4|29920.4|29937.2|29917.2|72
1659678900000|2022-08-05 05:55:00|29940|29920|29939.5|29919.5|29940.5|29920.5|29938.7|29918.7|72
1659679200000|2022-08-05 06:00:00|29939|29919|29941.7|29921.7|29941.7|29921.7|29937.2|29917.2|17
1659679500000|2022-08-05 06:05:00|29942.2|29922.2|29947.2|29927.2|29953|29933|29942.2|29922.2|101
1659679800000|2022-08-05 06:10:00|29946.7|29926.7|29936.9|29916.9|29946.7|29926.7|29936.7|29916.7|40
1659680100000|2022-08-05 06:15:00|29937.2|29917.2|29937.3|29917.3|29937.3|29917.3|29936.2|29916.2|10
1659680400000|2022-08-05 06:20:00|29937.4|29917.4|29938.2|29918.2|29938.2|29918.2|29937.4|29917.4|9
1659680700000|2022-08-05 06:25:00|29938|29918|29921.5|29901.5|29938.7|29918.7|29920.1|29900.1|53
1659681000000|2022-08-05 06:30:00|29921.7|29901.7|29923.9|29903.9|29927.8|29907.8|29919.8|29899.8|73
1659681300000|2022-08-05 06:35:00|29924.3|29904.3|29924.1|29904.1|29925.1|29905.1|29923.1|29903.1|37
1659681600000|2022-08-05 06:40:00|29923.1|29903.1|29922.5|29902.5|29925|29905|29921.5|29901.5|48
1659681900000|2022-08-05 06:45:00|29922|29902|29928.5|29908.5|29928.5|29908.5|29922|29902|50
1659682200000|2022-08-05 06:50:00|29928.3|29908.3|29928.3|29908.3|29928.5|29908.5|29928|29908|13
1659682500000|2022-08-05 06:55:00|29929|29909|29922.3|29902.3|29929|29909|29922.2|29902.2|27
1659682800000|2022-08-05 07:00:00|29923|29903|29916.5|29896.5|29923|29903|29916.5|29896.5|35
1659683100000|2022-08-05 07:05:00|29915.8|29895.8|29903.3|29883.3|29915.8|29895.8|29897.2|29877.2|52
1659683400000|2022-08-05 07:10:00|29902.9|29882.9|29904.1|29884.1|29913|29890.5|29897.7|29877.6|65
1659683700000|2022-08-05 07:15:00|29904.2|29884.2|29902.1|29882.1|29912|29884.9|29902.1|29876|60
1659684000000|2022-08-05 07:20:00|29900.1|29880.1|29912.1|29892.1|29912.1|29892.1|29899.5|29872.6|39
1659684300000|2022-08-05 07:25:00|29912.5|29892.5|29935.6|29900.6|29935.6|29903.1|29912.5|29892.5|26
1659684600000|2022-08-05 07:30:00|29934.6|29899.6|29923.5|29903.5|29934.7|29908.1|29923|29899.6|67
1659684900000|2022-08-05 07:35:00|29923.3|29903.3|29924.5|29904.5|29924.5|29904.5|29923.1|29903.1|10
1659685200000|2022-08-05 07:40:00|29922.5|29902.5|29922.7|29902.7|29922.7|29902.7|29920.1|29900.1|19
1659685500000|2022-08-05 07:45:00|29923|29903|29925.4|29905.4|29927.8|29907.8|29922.7|29902.7|24
1659685800000|2022-08-05 07:50:00|29925|29905|29922.5|29902.5|29925|29905|29922.5|29902.5|26
1659686100000|2022-08-05 07:55:00|29922.7|29902.7|29922.4|29902.4|29927.5|29907.5|29922|29902|48
1659686400000|2022-08-05 08:00:00|29922|29902|29921.5|29901.5|29924.9|29904.9|29921.5|29901.5|20
1659686700000|2022-08-05 08:05:00|29921.3|29901.3|29921.9|29901.9|29923|29903|29920.9|29900.9|47
1659687000000|2022-08-05 08:10:00|29917.2|29897.2|29916.8|29896.8|29918.8|29898.8|29916.8|29896.8|29
1659687300000|2022-08-05 08:15:00|29917.4|29897.4|29927.9|29907.9|29933.1|29913.1|29916.3|29896.3|36
1659687600000|2022-08-05 08:20:00|29928.6|29908.6|29928.1|29908.1|29935.1|29915.1|29927.6|29907.6|36
1659687900000|2022-08-05 08:25:00|29928.5|29908.5|29933.1|29913.1|29933.2|29913.2|29927|29907|42
1659688200000|2022-08-05 08:30:00|29933|29913|29933.5|29913.5|29934.5|29914.5|29932.5|29912.5|14
1659688500000|2022-08-05 08:35:00|29935.5|29915.5|29942.5|29907.5|29942.5|29915.5|29934.6|29906|19
1659688800000|2022-08-05 08:40:00|29943|29908|29943.5|29908.5|29943.5|29908.5|29942.1|29907.1|12
1659689100000|2022-08-05 08:45:00|29938|29918|29945|29910|29948.3|29918|29938|29908|27
1659689400000|2022-08-05 08:50:00|29944.5|29909.5|29938.8|29918.8|29945|29918.8|29937.5|29909.5|56
1659689700000|2022-08-05 08:55:00|29938.5|29918.5|29942.1|29922.1|29949.5|29922.1|29938.5|29913.8|52
1659690000000|2022-08-05 09:00:00|29949.1|29914.1|29947.6|29912.6|29949.1|29914.1|29947.6|29912.6|10
1659690300000|2022-08-05 09:05:00|29947.8|29912.8|29931.3|29911.3|29948.3|29913.3|29930.6|29903.8|57
1659690600000|2022-08-05 09:10:00|29938.3|29903.3|29938.3|29903.3|29938.8|29903.8|29938.3|29903.3|3
1659690900000|2022-08-05 09:15:00|29938|29903|29941|29906|29942|29907|29938|29903|25
1659691200000|2022-08-05 09:20:00|29940.3|29905.3|29950|29915|29950|29915|29934.8|29905.3|22
1659691500000|2022-08-05 09:25:00|29940|29905|29953.6|29918.6|29954|29919.9|29937.7|29905|44
1659691800000|2022-08-05 09:30:00|29954|29919|29949.5|29914.5|29954|29919|29948.6|29913.6|31
1659692100000|2022-08-05 09:35:00|29949.6|29914.6|29957.4|29922.4|29957.5|29922.5|29949.5|29914.5|12
1659692400000|2022-08-05 09:40:00|29957.5|29922.5|29965|29930|29965|29931|29950.3|29922|36
1659692700000|2022-08-05 09:45:00|29965.5|29930.5|29993.6|29958.6|29993.7|29958.7|29965.5|29930.5|42
1659693000000|2022-08-05 09:50:00|29993.5|29958.5|29975|29940|30001.6|29966.6|29973.2|29938.2|26
1659693300000|2022-08-05 09:55:00|29974.6|29939.6|29969.3|29934.3|29974.6|29939.6|29969.3|29934.3|23
1659693600000|2022-08-05 10:00:00|29969.4|29934.4|29967.4|29932.4|29969.4|29934.4|29967.4|29932.4|7
1659693900000|2022-08-05 10:05:00|29967|29932|29966.4|29931.4|29967|29932|29966.4|29931.4|2
1659694800000|2022-08-05 10:20:00|29967|29932|29967|29932|29967|29932|29967|29932|1
1659695100000|2022-08-05 10:25:00|29967.3|29932.3|29967.1|29932.1|29967.3|29932.3|29967.1|29932.1|2
1659695400000|2022-08-05 10:30:00|29967.3|29932.3|29967.1|29932.1|29967.3|29932.3|29967.1|29932.1|2
1659696000000|2022-08-05 10:40:00|29966.7|29931.7|29966.7|29931.7|29966.7|29931.7|29966.7|29931.7|1
1659696300000|2022-08-05 10:45:00|29966.2|29931.2|29966.2|29931.2|29967.3|29932.3|29966.2|29931.2|9
1659696600000|2022-08-05 10:50:00|29965.7|29930.7|29964.5|29929.5|29966.2|29931.2|29964.5|29929.5|5
1659696900000|2022-08-05 10:55:00|29964|29929|29964|29929|29964.5|29929.5|29964|29929|3
1659697200000|2022-08-05 11:00:00|29964.6|29929.6|29964|29929|29965|29930|29964|29929|11
1659697500000|2022-08-05 11:05:00|29965|29930|29964|29929|29965.6|29930.6|29963|29928|6
1659697800000|2022-08-05 11:10:00|29961|29926|29959.5|29924.5|29970|29935|29957.6|29922.6|55
1659698100000|2022-08-05 11:15:00|29959.2|29924.2|29958.6|29923.6|29965.4|29930.4|29945.7|29910.7|73
1659698400000|2022-08-05 11:20:00|29961|29926|29960.5|29925.5|29962|29927|29959.6|29924.6|33
1659698700000|2022-08-05 11:25:00|29961|29926|29958.5|29923.5|29961|29926|29958.1|29923.1|29
1659699000000|2022-08-05 11:30:00|29958.1|29923.1|29958.1|29923.1|29958.5|29923.5|29958.1|29923.1|5
1659699300000|2022-08-05 11:35:00|29955.5|29920.5|29952|29917|29960.5|29925.5|29951.3|29916.3|59
1659699600000|2022-08-05 11:40:00|29950|29915|29939.7|29904.7|29950|29915|29931.9|29896.9|28
1659699900000|2022-08-05 11:45:00|29939.2|29904.2|29937.6|29902.6|29940.4|29905.4|29923.1|29888.1|33
1659700200000|2022-08-05 11:50:00|29936.9|29901.9|29936.5|29901.5|29937.4|29902.4|29936|29901|87
1659700500000|2022-08-05 11:55:00|29937.4|29902.4|29943.1|29908.1|29953.5|29918.5|29936.5|29901.5|39
1659700800000|2022-08-05 12:00:00|29941.5|29906.5|29945.5|29910.5|29946|29911|29938.2|29903.2|15
1659701100000|2022-08-05 12:05:00|29943.6|29908.6|29946.3|29911.3|29946.3|29911.3|29943.6|29908.6|19
1659701400000|2022-08-05 12:10:00|29946.8|29911.8|29950.7|29915.7|29950.9|29915.9|29946.3|29911.3|81
1659701700000|2022-08-05 12:15:00|29950.8|29915.8|29935|29900|29950.8|29915.8|29935|29900|36
1659702000000|2022-08-05 12:20:00|29933.3|29898.3|29930.4|29895.4|29935.2|29900.2|29925|29890|49
1659702300000|2022-08-05 12:25:00|29930|29895|29935.1|29893.1|29935.1|29896.6|29929|29888.4|25
1659702600000|2022-08-05 12:30:00|29917.5|29875.5|29974.5|29932.5|29974.5|29932.5|29913.5|29871.5|101
1659702900000|2022-08-05 12:35:00|29971|29936|29991.6|29956.6|30005.6|29970.6|29958.6|29923.6|40
1659703200000|2022-08-05 12:40:00|29987.6|29952.6|29991.6|29956.6|29992|29957|29987.6|29952.6|15
1659703500000|2022-08-05 12:45:00|29991.5|29956.5|30010.2|29975.2|30016.3|29981.3|29987.9|29952.9|53
1659703800000|2022-08-05 12:50:00|30010.7|29975.7|30012.5|29977.5|30013|29978|30010.7|29975.7|12
1659704100000|2022-08-05 12:55:00|30013|29978|30009|29974|30013|29978|30009|29974|34
1659704400000|2022-08-05 13:00:00|30008.9|29973.9|29992.3|29957.3|30010|29975|29988.9|29953.9|35
1659704700000|2022-08-05 13:05:00|29992|29957|29998.8|29963.8|29998.8|29963.8|29990.6|29955.6|84
1659705000000|2022-08-05 13:10:00|29999.3|29964.3|30013.7|29978.7|30013.7|29978.7|29997.3|29962.3|37
1659705300000|2022-08-05 13:15:00|30011.4|29976.4|30010.5|29975.5|30013.7|29978.7|30009|29974|43
1659705600000|2022-08-05 13:20:00|30010|29975|30017.8|29982.8|30017.8|29982.8|30010|29975|12
1659705900000|2022-08-05 13:25:00|30017.3|29982.3|30008.5|29973.5|30023|29996.9|29996.8|29961.8|75
1659706200000|2022-08-05 13:30:00|30007.9|29972.9|29997.6|29962.6|30008.9|29976.1|29996.1|29962.1|20
1659706500000|2022-08-05 13:35:00|29998.9|29963.9|29979.4|29944.4|30000|29971.1|29975.9|29940.9|33
1659706800000|2022-08-05 13:40:00|29980.4|29945.4|29984.8|29949.8|29986.7|29951.7|29977.4|29942.4|55
1659707100000|2022-08-05 13:45:00|29988.5|29953.5|29991|29956|29992|29957|29988.5|29953.5|22
1659707400000|2022-08-05 13:50:00|29981.5|29961.5|29979.1|29959.1|29981.5|29961.5|29979.1|29959.1|30
1659707700000|2022-08-05 13:55:00|29979.5|29959.5|29977.6|29957.6|29987.4|29961.4|29977.6|29950.6|88
1659708000000|2022-08-05 14:00:00|29976.7|29956.7|29986.4|29951.4|29986.9|29957.6|29976|29948.6|90
1659708300000|2022-08-05 14:05:00|29986.9|29951.9|29987.1|29952.1|29987.5|29952.5|29986.4|29951.4|90
1659708600000|2022-08-05 14:10:00|29987.5|29952.5|29987.1|29952.1|29988|29953|29986.6|29951.6|19
1659708900000|2022-08-05 14:15:00|29986.6|29951.6|29985.9|29950.9|29988.4|29956.2|29972.5|29944.9|83
1659709200000|2022-08-05 14:20:00|29986|29951|29986.5|29951.5|29986.5|29951.5|29985.5|29950.5|60
1659709500000|2022-08-05 14:25:00|29986.1|29951.1|29988|29953|29988|29953|29986.1|29951.1|5
1659709800000|2022-08-05 14:30:00|29988.3|29953.3|29987.9|29952.9|29989.5|29954.5|29987.4|29952.4|70
1659710100000|2022-08-05 14:35:00|29988.4|29953.4|29984|29949|29988.9|29953.9|29983|29948|123
1659710400000|2022-08-05 14:40:00|29985|29950|29987.1|29952.1|29988.1|29956.5|29976.5|29948|120
1659710700000|2022-08-05 14:45:00|29987.6|29952.6|29993.1|29958.1|29993.9|29958.9|29986.8|29951.8|18
1659711000000|2022-08-05 14:50:00|29993.6|29958.6|29995|29960|29995|29960|29993.1|29958.1|16
1659711300000|2022-08-05 14:55:00|29994.5|29959.5|29996|29961|29997|29962|29994.5|29959.5|7
1659711600000|2022-08-05 15:00:00|29995.4|29960.4|29987.5|29967.5|29996|29969|29987.5|29960|12
1659711900000|2022-08-05 15:05:00|29989|29969|30000.5|29965.5|30001.3|29972.5|29989|29965.5|6
1659712200000|2022-08-05 15:10:00|29998|29963|29999.5|29964.5|30001.2|29966.2|29997|29962|8
1659712800000|2022-08-05 15:20:00|29993|29973|29993.6|29973.6|29994.6|29974.6|29993|29973|4
1659713100000|2022-08-05 15:25:00|30003.7|29968.7|30004.5|29969.5|30011.9|29984.4|29997|29967|59
1659713400000|2022-08-05 15:30:00|30006.3|29971.3|30000.5|29965.5|30006.9|29971.9|30000.5|29965.5|8
1659713700000|2022-08-05 15:35:00|30000|29965|30003.5|29968.5|30005.3|29970.3|29999|29964|11
1659714000000|2022-08-05 15:40:00|30003.1|29968.1|30010.4|29975.4|30010.6|29982.5|29997.5|29968.1|30
1659714300000|2022-08-05 15:45:00|30003|29983|30003|29983|30003|29983|30003|29983|1
1659714600000|2022-08-05 15:50:00|30002.9|29982.9|30004|29969|30004|29982.9|29997|29969|6
1659714900000|2022-08-05 15:55:00|29995.4|29975.4|30004.5|29969.5|30007|29977.4|29995.4|29968.4|37
1659715200000|2022-08-05 16:00:00|30004.3|29969.3|30004.7|29969.7|30005.2|29970.2|30004|29969|33
1659715500000|2022-08-05 16:05:00|30004.5|29969.5|30004.5|29969.5|30005.2|29970.2|30004.5|29969.5|7
1659715800000|2022-08-05 16:10:00|30004.7|29969.7|29994.5|29959.5|30004.7|29975.4|29989.6|29959|9
1659716100000|2022-08-05 16:15:00|29992.4|29957.4|29999|29964|29999|29964|29991.4|29956.4|14
1659716400000|2022-08-05 16:20:00|29998.8|29963.8|29999.7|29964.7|29999.7|29964.7|29998.4|29963.4|9
1659717000000|2022-08-05 16:30:00|29999.4|29964.4|29999.7|29964.7|30000.2|29965.2|29999.4|29964.4|6
1659717300000|2022-08-05 16:35:00|29998.7|29963.7|29995|29960|29998.7|29963.7|29993.9|29958.9|33
1659717600000|2022-08-05 16:40:00|29994.5|29959.5|29994.5|29959.5|29995|29960|29994.5|29959.5|19
1659717900000|2022-08-05 16:45:00|29994.4|29959.4|29994|29959|29994.4|29959.4|29992.5|29957.5|16
1659718200000|2022-08-05 16:50:00|29993.5|29958.5|29978.2|29958.2|29993.5|29961.2|29978|29950.5|27
1659718500000|2022-08-05 16:55:00|29986|29951|29985.7|29950.7|29986.6|29951.6|29985.7|29950.7|4
1659718800000|2022-08-05 17:00:00|29986|29951|29988.3|29953.3|29997.2|29962.2|29986|29951|23
1659719100000|2022-08-05 17:05:00|29989.1|29954.1|29987.8|29952.8|29989.1|29954.1|29987.7|29952.7|3
1659719400000|2022-08-05 17:10:00|29989.1|29954.1|29978|29943|29989.1|29954.1|29969.3|29934.3|30
1659719700000|2022-08-05 17:15:00|29977.3|29942.3|29983.4|29948.4|29983.4|29948.4|29977.3|29942.3|10
1659720000000|2022-08-05 17:20:00|29983.5|29948.5|29982.5|29947.5|29985.1|29950.1|29982.5|29947.5|20
1659720300000|2022-08-05 17:25:00|29983.8|29948.8|29983.8|29948.8|29983.8|29948.8|29983.8|29948.8|1
1659720600000|2022-08-05 17:30:00|29984.2|29949.2|29984.5|29949.5|29986.6|29951.6|29983|29948|27
1659720900000|2022-08-05 17:35:00|29985|29950|29985.5|29950.5|29985.5|29950.5|29984|29949|47
1659721200000|2022-08-05 17:40:00|29985|29950|29983|29948|29986.6|29951.6|29981.6|29946.6|77
1659721500000|2022-08-05 17:45:00|29982.5|29947.5|29984.2|29949.2|29984.2|29949.2|29982.5|29947.5|8
1659721800000|2022-08-05 17:50:00|29983.8|29948.8|29983.4|29948.4|29983.8|29948.8|29982.4|29947.4|3
1659722400000|2022-08-05 18:00:00|29986.6|29951.6|29983.4|29948.4|29987|29952|29982.9|29947.9|9
1659722700000|2022-08-05 18:05:00|29985.1|29950.1|29983|29948|29985.1|29950.1|29983|29948|2
1659723000000|2022-08-05 18:10:00|29983.4|29948.4|29983.4|29948.4|29983.4|29948.4|29983.4|29948.4|1
1659723300000|2022-08-05 18:15:00|29980.9|29945.9|29985|29950|29985.5|29950.5|29980.9|29945.9|24
1659723600000|2022-08-05 18:20:00|29983.4|29948.4|29982.4|29947.4|29985.5|29950.5|29981.4|29946.4|25
1659723900000|2022-08-05 18:25:00|29985|29950|29975.5|29940.5|29985|29950|29954|29919|54
1659724200000|2022-08-05 18:30:00|29973.9|29938.9|29974.8|29939.8|29975.5|29940.5|29973.7|29938.7|36
1659724500000|2022-08-05 18:35:00|29974.9|29939.9|29982|29947|29983.5|29948.5|29974.8|29939.8|17
1659724800000|2022-08-05 18:40:00|29983|29948|29976|29941|29983|29948|29976|29941|10
1659725100000|2022-08-05 18:45:00|29974.5|29939.5|29976|29941|29976|29941|29974.5|29939.5|7
1659725400000|2022-08-05 18:50:00|29973.9|29938.9|29962.8|29927.8|29976|29941|29958.4|29923.4|5
1659725700000|2022-08-05 18:55:00|29965.8|29930.8|29968.4|29933.4|29970.8|29935.8|29965.8|29930.8|6
1659726000000|2022-08-05 19:00:00|29974.1|29939.1|29976.1|29941.1|29976.1|29941.1|29964.9|29929.9|4
1659726300000|2022-08-05 19:05:00|29965.9|29930.9|29965.9|29930.9|29965.9|29930.9|29965.9|29930.9|1
1659727200000|2022-08-05 19:20:00|29961.9|29926.9|29964.1|29929.1|29964.1|29929.1|29953.9|29918.9|8
1659727500000|2022-08-05 19:25:00|29966.1|29931.1|29971.1|29936.1|29971.1|29936.1|29966.1|29931.1|3
1659727800000|2022-08-05 19:30:00|29962.9|29927.9|29962.9|29927.9|29962.9|29927.9|29962.9|29927.9|1
1659729000000|2022-08-05 19:50:00|29970.1|29935.1|29971.1|29936.1|29971.1|29936.1|29970.1|29935.1|2
1659918600000|2022-08-08 00:30:00|29995|29953|29995|29953|29995|29953|29995|29953|1
1659919500000|2022-08-08 00:45:00|29993.4|29951.4|29998|29956|30001|29959|29991|29949|8
1659919800000|2022-08-08 00:50:00|29996.6|29954.6|29996.6|29954.6|29996.6|29954.6|29996.6|29954.6|1
1659920400000|2022-08-08 01:00:00|29996|29954|29992.5|29957.5|29996|29957.5|29992.5|29954|2
1659920700000|2022-08-08 01:05:00|29992.6|29957.6|29993|29958|29993|29958|29992.5|29957.5|9
1659921000000|2022-08-08 01:10:00|29994|29959|29991.3|29971.3|29997.5|29971.3|29989.2|29959|11
1659921300000|2022-08-08 01:15:00|29992.4|29972.4|30000.5|29965.5|30000.6|29972.4|29992.4|29965.1|4
1659921600000|2022-08-08 01:20:00|29992.7|29972.7|30013.5|29993.5|30013.5|29993.5|29992.7|29972.7|25
1659921900000|2022-08-08 01:25:00|30014.1|29994.1|30030.1|30010.1|30108|30066|30014.1|29994.1|106
1659922200000|2022-08-08 01:30:00|30030.5|30010.5|30017.7|29997.7|30045|30016.1|30017.5|29996.7|31
1659922500000|2022-08-08 01:35:00|30022.5|30002.5|30032.4|29997.4|30032.8|30002.5|30022.5|29996.9|13
1659922800000|2022-08-08 01:40:00|30032.2|29997.2|30020.3|30000.3|30032.2|30001.3|30019.8|29991.3|10
1659923100000|2022-08-08 01:45:00|30022.3|30002.3|30019.9|29999.9|30025.3|30005.3|30019.3|29999.3|20
1659923400000|2022-08-08 01:50:00|30019.7|29999.7|30021.4|30001.4|30026.3|30006.3|30019.7|29999.7|8
1659923700000|2022-08-08 01:55:00|30021.7|30001.7|30024.3|30004.3|30026.3|30006.3|30019.3|29999.3|31
1659924000000|2022-08-08 02:00:00|30024.8|30004.8|30028.6|30008.6|30036.1|30016.1|30024.3|30004.3|63
1659924300000|2022-08-08 02:05:00|30028.7|30008.7|30017.2|29997.2|30030.5|30010.5|30017.1|29997.1|44
1659924600000|2022-08-08 02:10:00|30017.7|29997.7|30018|29998|30018.5|29998.5|30017.7|29997.7|11
1659924900000|2022-08-08 02:15:00|30018.3|29998.3|30017|29997|30019.8|29999.8|30016.7|29996.7|25
1659925200000|2022-08-08 02:20:00|30016.7|29996.7|30019.1|29999.1|30026|29999.3|30008.7|29982.8|57
1659925500000|2022-08-08 02:25:00|30018.5|29998.5|30029.4|29994.4|30029.6|30005.5|30018.5|29993.6|19
1659925800000|2022-08-08 02:30:00|30029.6|29994.6|30017.5|29997.5|30029.7|29998.6|30017.5|29994.4|15
1659926100000|2022-08-08 02:35:00|30018.5|29998.5|30007.4|29987.4|30018.5|29998.5|30007|29987|24
1659926400000|2022-08-08 02:40:00|30007.2|29987.2|30010.1|29990.1|30013.1|29993.1|30007|29987|38
1659926700000|2022-08-08 02:45:00|30011.5|29991.5|30012|29992|30019|29992.5|30010.1|29983.6|18
1659927000000|2022-08-08 02:50:00|30012.2|29992.2|30012.9|29992.9|30015.2|29995.2|30012|29992|19
1659927300000|2022-08-08 02:55:00|30013.3|29993.3|30013.5|29993.5|30014.7|29994.7|30012.2|29992.2|20
1659927600000|2022-08-08 03:00:00|30013.8|29993.8|30013.2|29993.2|30014.5|29994.5|30013.2|29993.2|8
1659927900000|2022-08-08 03:05:00|30013.1|29993.1|30018.3|29998.3|30018.3|29998.3|30013.1|29993.1|15
1659928200000|2022-08-08 03:10:00|30017.8|29997.8|30018.5|29998.5|30020|30000|30015.7|29995.7|11
1659928500000|2022-08-08 03:15:00|30016.2|29996.2|30016.5|29996.5|30020.2|30000.2|30016.1|29996.1|12
1659928800000|2022-08-08 03:20:00|30015.6|29995.6|30014.5|29994.5|30015.6|29995.6|30012.5|29992.5|13
1659929100000|2022-08-08 03:25:00|30014.1|29994.1|30014.1|29994.1|30014.5|29994.5|30014.1|29994.1|11
1659929400000|2022-08-08 03:30:00|30014.5|29994.5|30014.5|29994.5|30022.6|29997.5|30013.1|29987|17
1659929700000|2022-08-08 03:35:00|30015.1|29995.1|30012.5|29992.5|30015.1|29995.1|30012.5|29992.5|8
1659930000000|2022-08-08 03:40:00|30011.5|29991.5|30011.5|29991.5|30012.4|29992.4|30011.5|29991.5|11
1659930300000|2022-08-08 03:45:00|30012.3|29992.3|30017.7|29997.7|30017.7|29997.7|30012.3|29992.3|11
1659930600000|2022-08-08 03:50:00|30018.8|29998.8|30017.5|29997.5|30020|30000|30015|29995|33
1659931200000|2022-08-08 04:00:00|30017.9|29997.9|30017.9|29997.9|30017.9|29997.9|30017.9|29997.9|1
1659931500000|2022-08-08 04:05:00|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|1
1659932100000|2022-08-08 04:15:00|30018|29998|30018|29998|30018|29998|30018|29998|1
1659932400000|2022-08-08 04:20:00|30020.5|30000.5|30026.5|29991.5|30030|30003|30020|29991.5|10
1659932700000|2022-08-08 04:25:00|30026|29991|30028.5|30008.5|30031|30008.5|30021|29991|12
1659933300000|2022-08-08 04:35:00|30030.2|30010.2|30034.7|30014.7|30034.7|30014.7|30030.2|30010.2|9
1659933600000|2022-08-08 04:40:00|30033.5|30013.5|30050|30015|30050|30022.1|30033.5|30013.5|8
1659934200000|2022-08-08 04:50:00|30037.1|30017.1|30041.5|30021.5|30052|30022.1|30036.5|30013.7|12
1659934500000|2022-08-08 04:55:00|30042.1|30022.1|30048.5|30028.5|30049.1|30029.1|30041.5|30021.5|15
1659934800000|2022-08-08 05:00:00|30047.5|30027.5|30048.5|30028.5|30048.5|30028.5|30041.5|30021.5|13
1659935100000|2022-08-08 05:05:00|30045|30025|30036.5|30016.5|30045.7|30025.7|30034.1|30014.1|50
1659935400000|2022-08-08 05:10:00|30037.1|30017.1|30041.5|30021.5|30042.3|30022.3|30036.5|30016.5|18
1659935700000|2022-08-08 05:15:00|30041|30021|30041.5|30021.5|30042.3|30022.3|30038.1|30018.1|19
1659936000000|2022-08-08 05:20:00|30042|30022|30046|30026|30046|30026|30042|30022|17
1659936300000|2022-08-08 05:25:00|30047.1|30027.1|30051.6|30016.6|30052|30027.5|30045.9|30016.6|14
1659936600000|2022-08-08 05:30:00|30052|30017|30050.5|30015.5|30052|30017|30050.5|30015.5|9
1659936900000|2022-08-08 05:35:00|30051|30016|30055|30020|30055|30020|30051|30016|15
1659937200000|2022-08-08 05:40:00|30054.5|30019.5|30046.9|30026.9|30054.5|30027.3|30044.3|30017.4|22
1659937500000|2022-08-08 05:45:00|30046.8|30026.8|30046.9|30026.9|30046.9|30026.9|30045.5|30025.5|14
1659937800000|2022-08-08 05:50:00|30043.4|30023.4|30037.1|30017.1|30046.6|30023.4|30037.1|30011|27
1659938100000|2022-08-08 05:55:00|30037.5|30017.5|30047.5|30012.5|30047.5|30020|30037.5|30010|9
1659938400000|2022-08-08 06:00:00|30047.6|30012.6|30034.6|29999.6|30047.6|30021.7|30028.1|29999.6|19
1659938700000|2022-08-08 06:05:00|30033|29998|30034.5|30014.5|30038|30014.5|30025.1|29997|68
1659939000000|2022-08-08 06:10:00|30034.7|30014.7|30034.4|30014.4|30040|30014.8|30028.4|30003.4|39
1659939300000|2022-08-08 06:15:00|30033.8|30013.8|30031.5|30011.5|30037.7|30013.8|30027.2|30002.6|77
1659939600000|2022-08-08 06:20:00|30029.1|30009.1|30029.3|30009.3|30031.5|30011.5|30027.5|30007.5|55
1659939900000|2022-08-08 06:25:00|30023.1|30003.1|30028.1|30008.1|30029.3|30009.3|30022.9|30002.9|12
1659940500000|2022-08-08 06:35:00|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|1
1659940800000|2022-08-08 06:40:00|30027.3|30007.3|30027.3|30007.3|30028.5|30008.5|30023.5|30003.5|17
1659941400000|2022-08-08 06:50:00|30026.1|30006.1|30027.5|30007.5|30027.5|30007.5|30025.1|30005.1|12
1659941700000|2022-08-08 06:55:00|30027.7|30007.7|30027.5|30007.5|30027.7|30007.7|30027.5|30007.5|2
1659942000000|2022-08-08 07:00:00|30025|30005|30013.6|29993.6|30025|30005|30013.6|29987.2|37
1659942300000|2022-08-08 07:05:00|30012.5|29992.5|30013.1|29993.1|30013.1|29993.1|30012.5|29992.5|21
1659942600000|2022-08-08 07:10:00|30012.5|29992.5|30012.5|29992.5|30012.7|29992.7|30010.9|29990.9|20
1659942900000|2022-08-08 07:15:00|30010.7|29990.7|30008.5|29988.5|30011.1|29991.1|30007.5|29987.5|18
1659943200000|2022-08-08 07:20:00|30010|29990|30002.1|29982.1|30010|29990|29998.1|29978.1|51
1659943500000|2022-08-08 07:25:00|30001.3|29981.3|29991.5|29971.5|30003.1|29983.1|29990|29970|76
1659943800000|2022-08-08 07:30:00|29991.8|29971.8|29993.9|29973.9|29998.5|29978.5|29990.6|29970.6|62
1659944100000|2022-08-08 07:35:00|29995.2|29975.2|30007.3|29987.3|30007.4|29987.4|29993.5|29973.5|54
1659944400000|2022-08-08 07:40:00|30007.4|29987.4|30008.5|29988.5|30017.6|29990.1|30007.3|29981.8|31
1659944700000|2022-08-08 07:45:00|30008|29988|29999.5|29979.5|30008.5|29988.5|29999.4|29979.4|15
1659945000000|2022-08-08 07:50:00|29999|29979|30000.1|29980.1|30000.5|29980.5|29999|29979|55
1659945300000|2022-08-08 07:55:00|29999.5|29979.5|30007|29972|30008|29980.5|29999.5|29971|64
1659945600000|2022-08-08 08:00:00|30006.5|29971.5|30009.6|29974.6|30009.6|29974.6|30006.5|29971.5|68
1659945900000|2022-08-08 08:05:00|30003.1|29983.1|30014.6|29994.6|30019.2|29996.1|30003.1|29983|31
1659946200000|2022-08-08 08:10:00|30015.1|29995.1|30018.5|29998.5|30019.3|29999.3|30014.4|29994.4|39
1659946500000|2022-08-08 08:15:00|30018.1|29998.1|30018.1|29998.1|30018.1|29998.1|30017.5|29997.5|5
1659946800000|2022-08-08 08:20:00|30017.7|29997.7|30017.7|29997.7|30017.7|29997.7|30017.7|29997.7|1
1659947100000|2022-08-08 08:25:00|30016.7|29996.7|30012.7|29992.7|30017.2|29997.2|30011.7|29991.7|13
1659947400000|2022-08-08 08:30:00|30012.9|29992.9|30011.8|29991.8|30012.9|29992.9|30011.8|29991.8|4
1659947700000|2022-08-08 08:35:00|30012.1|29992.1|30013.3|29993.3|30013.8|29993.8|30011.8|29991.8|22
1659948000000|2022-08-08 08:40:00|30013.1|29993.1|30013.1|29993.1|30013.6|29993.6|30013.1|29993.1|11
1659948300000|2022-08-08 08:45:00|30013.3|29993.3|30013.8|29993.8|30013.8|29993.8|30013.1|29993.1|4
1659948600000|2022-08-08 08:50:00|30013.5|29993.5|30017|29997|30017.7|29997.7|30011.5|29991.5|51
1659948900000|2022-08-08 08:55:00|30017.2|29997.2|30013.5|29993.5|30017.2|29997.2|30012.3|29992.3|39
1659949200000|2022-08-08 09:00:00|30013.2|29993.2|30020.6|29985.6|30020.6|29993.5|30010.5|29983|13
1659949500000|2022-08-08 09:05:00|30020|29985|30020.6|29985.6|30020.6|29985.6|30020|29985|8
1659949800000|2022-08-08 09:10:00|30015.1|29995.1|30013.1|29993.1|30015.1|29995.1|30012.8|29992.8|17
1659950100000|2022-08-08 09:15:00|30012.8|29992.8|30013.8|29993.8|30014.1|29994.1|30012.8|29992.8|8
1659950400000|2022-08-08 09:20:00|30014.1|29994.1|30014.1|29994.1|30014.1|29994.1|30013.8|29993.8|7
1659951000000|2022-08-08 09:30:00|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|30013.6|29993.6|1
1659951300000|2022-08-08 09:35:00|30013.8|29993.8|30013.6|29993.6|30014.1|29994.1|30013.3|29993.3|10
1659951600000|2022-08-08 09:40:00|30014.1|29994.1|30012.2|29992.2|30014.1|29994.1|30012.2|29992.2|11
1659951900000|2022-08-08 09:45:00|30012.5|29992.5|30013.3|29993.3|30013.8|29993.8|30012.5|29992.5|13
1659952200000|2022-08-08 09:50:00|30014|29994|30034|29999|30034|30006.3|30014|29992.8|28
1659952500000|2022-08-08 09:55:00|30034.2|29999.2|30024.5|30004.5|30034.2|30005.5|30023.8|29997|10
1659952800000|2022-08-08 10:00:00|30024.1|30004.1|30024.1|30004.1|30025.5|30005.5|30023.5|30003.5|12
1659953100000|2022-08-08 10:05:00|30022.3|30002.3|30021.5|30001.5|30022.3|30002.3|30021.5|30001.5|3
1659953400000|2022-08-08 10:10:00|30021.8|30001.8|30024.1|30004.1|30025.5|30005.5|30021.8|30001.8|14
1659953700000|2022-08-08 10:15:00|30033.1|29998.1|30031.6|29996.6|30034.8|29999.8|30031.6|29996.6|18
1659954300000|2022-08-08 10:25:00|30031|29996|30024.4|30004.4|30033.3|30004.4|30024.4|29994.6|21
1659954600000|2022-08-08 10:30:00|30024.9|30004.9|30024.9|30004.9|30025.4|30005.4|30024.9|30004.9|5
1659954900000|2022-08-08 10:35:00|30025.4|30005.4|30024.9|30004.9|30025.4|30005.4|30023.8|30003.8|12
1659955200000|2022-08-08 10:40:00|30032.2|29997.2|30031.4|29996.4|30032.4|30003|30022|29994.5|10
1659955500000|2022-08-08 10:45:00|30031.9|29996.9|30031.4|29996.4|30031.9|29996.9|30031.4|29996.4|2
1659955800000|2022-08-08 10:50:00|30031.9|29996.9|30030.9|29995.9|30031.9|29996.9|30030.9|29995.9|14
1659956100000|2022-08-08 10:55:00|30031|29996|30031|29996|30031|29996|30031|29996|1
1659956400000|2022-08-08 11:00:00|30033.3|29998.3|30037.5|30002.5|30038.8|30003.8|30031.4|29996.4|15
1659956700000|2022-08-08 11:05:00|30037.6|30002.6|30028.9|30008.9|30037.7|30009.4|30024.4|29998.7|22
1659957000000|2022-08-08 11:10:00|30028.3|30008.3|30028.7|30008.7|30029.4|30009.4|30028.3|30008.3|9
1659957300000|2022-08-08 11:15:00|30028|30008|30028.7|30008.7|30028.7|30008.7|30027.6|30007.6|5
1659957900000|2022-08-08 11:25:00|30029.2|30009.2|30034|29999|30037|30009.4|30021.8|29994|30
1659958200000|2022-08-08 11:30:00|30034.1|29999.1|30033.7|29998.7|30034.1|29999.1|30033.7|29998.7|10
1659959100000|2022-08-08 11:45:00|30035.1|30000.1|30033.1|29998.1|30035.1|30000.1|30033.1|29998.1|5
1659959400000|2022-08-08 11:50:00|30033.5|29998.5|30033.5|29998.5|30034.1|29999.1|30033.1|29998.1|19
1659959700000|2022-08-08 11:55:00|30034.1|29999.1|30032.5|29997.5|30034.1|29999.1|30032.5|29997.5|17
1659960000000|2022-08-08 12:00:00|30033.1|29998.1|30028|30008|30034.1|30008|30026.1|29997.1|51
1659960300000|2022-08-08 12:05:00|30027.3|30007.3|30027.3|30007.3|30027.3|30007.3|30027.3|30007.3|1
1659960600000|2022-08-08 12:10:00|30027.2|30007.2|30027.8|30007.8|30027.8|30007.8|30022.3|30002.3|10
1659960900000|2022-08-08 12:15:00|30028.3|30008.3|30028.8|30008.8|30028.8|30008.8|30028.3|30008.3|2
1659961200000|2022-08-08 12:20:00|30027.9|30007.9|30027.9|30007.9|30028.9|30008.9|30027.9|30007.9|11
1659961500000|2022-08-08 12:25:00|30027.2|30007.2|30027.6|30007.6|30027.6|30007.6|30027|30007|3
1659961800000|2022-08-08 12:30:00|30027.9|30007.9|30028.4|30008.4|30028.9|30008.9|30027.5|30007.5|40
1659962100000|2022-08-08 12:35:00|30027.9|30007.9|30027.9|30007.9|30028.8|30008.8|30027.4|30007.4|63
1659962400000|2022-08-08 12:40:00|30028.4|30008.4|30023.5|30003.5|30028.6|30008.6|30023.2|30003.2|67
1659962700000|2022-08-08 12:45:00|30024.4|30004.4|30027.1|30007.1|30027.9|30007.9|30023.5|30003.5|22
1659963000000|2022-08-08 12:50:00|30027.5|30007.5|30027.5|30007.5|30028.4|30008.4|30027.4|30007.4|15
1659963300000|2022-08-08 12:55:00|30026.5|30006.5|30027.9|30007.9|30028.6|30008.6|30026.5|30006.5|11
1659963600000|2022-08-08 13:00:00|30028.5|30008.5|30023.1|30003.1|30035|30008.5|30023.1|30000|9
1659963900000|2022-08-08 13:05:00|30023.8|30003.8|30027.3|30007.3|30027.9|30007.9|30023.8|30003.8|8
1659964200000|2022-08-08 13:10:00|30036.4|30001.4|30036.4|30001.4|30036.4|30001.4|30036.4|30001.4|1
1659964500000|2022-08-08 13:15:00|30036.5|30001.5|30037|30002|30037|30002|30036.5|30001.5|2
1659964800000|2022-08-08 13:20:00|30037.1|30002.1|30032.4|29997.4|30037.1|30005.5|30025.1|29997|8
1659965100000|2022-08-08 13:25:00|30024.4|30004.4|30020.6|30000.6|30024.4|30004.4|30014.7|29994.7|14
1659965400000|2022-08-08 13:30:00|30027.9|29992.9|30029.9|29994.9|30030.3|29995.3|30027.8|29992.8|34
1659965700000|2022-08-08 13:35:00|30030.6|29995.6|30029.9|29994.9|30030.7|29995.7|30029.9|29994.9|16
1659966000000|2022-08-08 13:40:00|30029.8|29994.8|30018.5|29998.5|30029.8|29999|30018.5|29992.4|7
1659966300000|2022-08-08 13:45:00|30017.5|29997.5|30025.5|29990.5|30026.6|29997.5|30017.5|29990.5|6
1659966600000|2022-08-08 13:50:00|30025|29990|30015.5|29980.5|30025|29990|30009.5|29974.5|26
1659966900000|2022-08-08 13:55:00|30015.9|29980.9|30015.9|29980.9|30019.2|29988.8|30008.8|29977.5|25
1659967200000|2022-08-08 14:00:00|30015.8|29980.8|30024|29989|30024|29989|30015.6|29980.6|28
1659967500000|2022-08-08 14:05:00|30023.6|29988.6|30023.6|29988.6|30023.6|29988.6|30023.6|29988.6|1
1659967800000|2022-08-08 14:10:00|30022|29987|30022.5|29987.5|30022.5|29993.9|30013.9|29985|8
1659968100000|2022-08-08 14:15:00|30022.9|29987.9|30012.4|29977.4|30022.9|29987.9|30007.4|29976.9|25
1659968400000|2022-08-08 14:20:00|30012|29977|30012.4|29977.4|30015.3|29988.9|30004.4|29976.7|52
1659968700000|2022-08-08 14:25:00|30012.9|29977.9|30012.9|29977.9|30014|29979|30012.4|29977.4|12
1659969000000|2022-08-08 14:30:00|30013.4|29978.4|30012.5|29977.5|30013.6|29978.6|30012.5|29977.5|15
1659969300000|2022-08-08 14:35:00|30013.6|29978.6|30012.5|29977.5|30013.6|29978.6|30012.5|29977.5|2
1659969600000|2022-08-08 14:40:00|30003.6|29968.6|30002.9|29967.9|30003.7|29968.7|30002.9|29967.9|3
1659969900000|2022-08-08 14:45:00|30002.5|29967.5|30014.5|29979.5|30015.3|29980.3|29988.5|29961.9|36
1659970200000|2022-08-08 14:50:00|30014|29979|30003.5|29968.5|30015.5|29980.5|29997.6|29968.5|45
1659970500000|2022-08-08 14:55:00|30008.5|29973.5|29995.6|29975.6|30008.5|29978|29995.6|29967.9|49
1659970800000|2022-08-08 15:00:00|30006.4|29971.4|30019.4|29984.4|30019.4|29984.4|30006.4|29971.4|28
1659971100000|2022-08-08 15:05:00|30019.1|29984.1|30019.1|29984.1|30019.9|29984.9|30019.1|29984.1|10
1659971400000|2022-08-08 15:10:00|30020.1|29985.1|30014.1|29979.1|30021.4|29986.4|30014.1|29979.1|30
1659971700000|2022-08-08 15:15:00|30014.5|29979.5|30018.4|29983.4|30019.4|29984.4|30013.6|29978.6|18
1659972000000|2022-08-08 15:20:00|30018.9|29983.9|30020.4|29985.4|30020.4|29985.4|30018.9|29983.9|4
1659972300000|2022-08-08 15:25:00|30019.9|29984.9|30020.9|29985.9|30020.9|29985.9|30017.5|29982.5|19
1659972600000|2022-08-08 15:30:00|30021.6|29986.6|30023.6|29988.6|30023.6|29988.6|30020.9|29985.9|30
1659972900000|2022-08-08 15:35:00|30022.4|29987.4|30022.5|29987.5|30022.9|29987.9|30020.8|29985.8|11
1659973200000|2022-08-08 15:40:00|30020.8|29985.8|30027.4|29992.4|30029.8|29994.8|30020.8|29985.8|23
1659973500000|2022-08-08 15:45:00|30027.5|29992.5|30033.7|29998.7|30035.8|30000.8|30027.4|29992.4|12
1659973800000|2022-08-08 15:50:00|30030.8|29995.8|30031.6|29996.6|30032.1|29997.1|30030.8|29995.8|7
1659974100000|2022-08-08 15:55:00|30032.3|29997.3|30031.6|29996.6|30032.9|29997.9|30029.5|29994.5|18
1659974400000|2022-08-08 16:00:00|30031.1|29996.1|30026.6|29991.6|30031.6|29996.6|30026.6|29991.6|20
1659974700000|2022-08-08 16:05:00|30028.1|29993.1|30031.3|29996.3|30032.1|29997.1|30026.6|29991.6|25
1659975000000|2022-08-08 16:10:00|30031.8|29996.8|30030.6|29995.6|30031.8|29996.8|30030.6|29995.6|3
1659975300000|2022-08-08 16:15:00|30031.3|29996.3|30030.6|29995.6|30031.3|29996.3|30030.6|29995.6|4
1659975600000|2022-08-08 16:20:00|30031.1|29996.1|30031.3|29996.3|30031.8|29996.8|30031.1|29996.1|10
1659975900000|2022-08-08 16:25:00|30031.8|29996.8|30031.3|29996.3|30031.8|29996.8|30029.8|29994.8|26
1659976200000|2022-08-08 16:30:00|30031.4|29996.4|30032.6|29997.6|30033.5|29998.5|30029.7|29994.7|59
1659976500000|2022-08-08 16:35:00|30032.1|29997.1|30031.5|29996.5|30032.2|29997.2|30029.7|29994.7|43
1659976800000|2022-08-08 16:40:00|30032|29997|30032|29997|30032|29997|30031.5|29996.5|3
1659977100000|2022-08-08 16:45:00|30031.5|29996.5|30032.5|29997.5|30032.5|29997.5|30031.5|29996.5|5
1659977400000|2022-08-08 16:50:00|30032.8|29997.8|30040.6|30005.6|30040.7|30007.1|30027.1|29997|24
1659977700000|2022-08-08 16:55:00|30040.2|30005.2|30037.6|30002.6|30040.6|30005.6|30037.2|30002.2|10
1659978000000|2022-08-08 17:00:00|30037.1|30002.1|30031.5|29996.5|30037.6|30002.6|30031.4|29996.4|13
1659978300000|2022-08-08 17:05:00|30031|29996|30031.5|29996.5|30032.5|29997.5|30030.5|29995.5|28
1659978600000|2022-08-08 17:10:00|30031|29996|30031.5|29996.5|30032.2|29997.2|30030.5|29995.5|47
1659978900000|2022-08-08 17:15:00|30031|29996|30030.4|29995.4|30031|29996|30029.5|29994.5|9
1659979500000|2022-08-08 17:25:00|30031.1|29996.1|30031.1|29996.1|30031.1|29996.1|30031.1|29996.1|1
1659979800000|2022-08-08 17:30:00|30030.4|29995.4|30030.4|29995.4|30030.4|29995.4|30030.4|29995.4|1
1659980100000|2022-08-08 17:35:00|30031.2|29996.2|30030.4|29995.4|30031.2|29996.2|30030.4|29995.4|4
1659980400000|2022-08-08 17:40:00|30031.2|29996.2|30030.1|29995.1|30031.2|29996.2|30030.1|29995.1|7
1659981300000|2022-08-08 17:55:00|30031.1|29996.1|30030.1|29995.1|30031.1|29996.1|30029.5|29994.5|8
1659981600000|2022-08-08 18:00:00|30029|29994|30031.1|29996.1|30031.1|29996.1|30029|29994|4
1659982500000|2022-08-08 18:15:00|30032.1|29997.1|30031.1|29996.1|30032.1|29997.1|30031.1|29996.1|2
1659982800000|2022-08-08 18:20:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|6
1659983100000|2022-08-08 18:25:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659983400000|2022-08-08 18:30:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|4
1659984000000|2022-08-08 18:40:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659984300000|2022-08-08 18:45:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|4
1659984600000|2022-08-08 18:50:00|30030.5|29995.5|30031.1|29996.1|30031.1|29996.1|30030.5|29995.5|2
1659984900000|2022-08-08 18:55:00|30031.5|29996.5|30023.6|30003.6|30031.5|30004|30023.6|29995.7|18
1660005000000|2022-08-09 00:30:00|30028|29986|30026|29984|30033|29991|30026|29984|6
1660005900000|2022-08-09 00:45:00|30030.4|29988.4|30035|29993|30035|29993|30030.4|29988.4|3
1660006200000|2022-08-09 00:50:00|30033.6|29991.6|30038|29996|30038|29996|30033.6|29991.6|4
1660006500000|2022-08-09 00:55:00|30038.5|29996.5|30046.5|30004.5|30053.4|30011.4|30038.5|29996.5|7
1660006800000|2022-08-09 01:00:00|30047|30005|30040.5|30005.5|30048.5|30006.5|30040.5|30004.5|6
1660007100000|2022-08-09 01:05:00|30042.5|30007.5|30041.9|30006.9|30042.5|30007.5|30041.9|30006.9|2
1660007400000|2022-08-09 01:10:00|30032.5|30012.5|30035.6|30000.6|30037.9|30012.5|30025.8|29999.4|25
1660007700000|2022-08-09 01:15:00|30035.1|30000.1|30037.5|30002.5|30039|30004|30034|29999|11
1660008000000|2022-08-09 01:20:00|30030|30010|30032.5|30012.5|30032.5|30012.5|30029|30009|4
1660008300000|2022-08-09 01:25:00|30032|30012|30032|30012|30033|30013|30031.8|30011.8|12
1660008600000|2022-08-09 01:30:00|30032.5|30012.5|30030.4|30010.4|30032.5|30012.5|30030.4|30010.4|9
1660008900000|2022-08-09 01:35:00|30031.5|30011.5|30031.5|30011.5|30032|30012|30030.9|30010.9|6
1660009200000|2022-08-09 01:40:00|30030.9|30010.9|30034|30014|30034|30014|30030.4|30010.4|9
1660009500000|2022-08-09 01:45:00|30033.5|30013.5|30031.5|30011.5|30033.5|30013.5|30026.5|30006.5|13
1660009800000|2022-08-09 01:50:00|30030.4|30010.4|30027|30007|30037|30010.4|30016.7|29989|49
1660010100000|2022-08-09 01:55:00|30025.1|30005.1|30023.5|30003.5|30027|30007|30023|30003|10
1660010400000|2022-08-09 02:00:00|30023|30003|30022|30002|30023|30003|30021.5|30001.5|4
1660010700000|2022-08-09 02:05:00|30021.5|30001.5|30002|29982|30021.5|30001.5|30002|29982|38
1660011000000|2022-08-09 02:10:00|30001.5|29981.5|30010.5|29990.5|30010.5|29990.5|30001.5|29981.5|14
1660011300000|2022-08-09 02:15:00|30007.9|29987.9|30000|29980|30007.9|29987.9|30000|29980|9
1660011600000|2022-08-09 02:20:00|30001.5|29981.5|30002.5|29982.5|30003.5|29983.5|30001.5|29981.5|16
1660011900000|2022-08-09 02:25:00|30002.3|29982.3|30002.4|29982.4|30003.5|29983.5|30002.2|29982.2|14
1660012200000|2022-08-09 02:30:00|30002|29982|30003.4|29983.4|30003.4|29983.4|29998|29978|27
1660012500000|2022-08-09 02:35:00|30004.4|29984.4|30006|29986|30007.2|29987.2|30004.4|29984.4|12
1660012800000|2022-08-09 02:40:00|30005.5|29985.5|30008.8|29988.8|30010.4|29990.4|30005.5|29985.5|13
1660013100000|2022-08-09 02:45:00|30008.9|29988.9|30010.2|29990.2|30010.2|29990.2|30008.9|29988.9|6
1660013400000|2022-08-09 02:50:00|30009.7|29989.7|30006|29986|30010.2|29990.2|30003.5|29983.5|33
1660013700000|2022-08-09 02:55:00|30006.5|29986.5|30008|29988|30015.4|29988.9|30006|29980.4|18
1660014000000|2022-08-09 03:00:00|30015|29980|30002.4|29982.4|30015|29985|30002.4|29976|30
1660014300000|2022-08-09 03:05:00|30002|29982|29993.2|29973.2|30009|29982|29993.2|29967.2|57
1660014600000|2022-08-09 03:10:00|30000.2|29965.2|29990.5|29955.5|30000.7|29965.7|29990|29955|35
1660014900000|2022-08-09 03:15:00|29990|29955|29983|29963|29990|29963.5|29976|29947.5|48
1660015200000|2022-08-09 03:20:00|29983.5|29963.5|29978.1|29958.1|29983.5|29963.5|29978.1|29958.1|42
1660015500000|2022-08-09 03:25:00|29974.4|29954.4|29976|29956|29980.5|29960.5|29972.5|29952.5|35
1660015800000|2022-08-09 03:30:00|29976.1|29956.1|29983.6|29948.6|29984|29956.5|29973.7|29948|17
1660016100000|2022-08-09 03:35:00|29984|29949|29984.5|29949.5|29985.4|29957.4|29974|29946|30
1660016400000|2022-08-09 03:40:00|29984|29949|29989.5|29954.5|29990|29955|29983.5|29948.5|26
1660016700000|2022-08-09 03:45:00|29990|29955|29979.5|29959.5|29990|29959.5|29979.5|29952|8
1660017000000|2022-08-09 03:50:00|29980|29960|29974.5|29954.5|29980|29960|29974.5|29954.5|17
1660017300000|2022-08-09 03:55:00|29974|29954|29982|29947|29982.7|29954|29962.5|29932|34
1660017600000|2022-08-09 04:00:00|29981.5|29946.5|29979.2|29959.2|29981.5|29959.3|29977|29946.5|11
1660017900000|2022-08-09 04:05:00|29977.5|29957.5|29979.2|29959.2|29979.8|29959.8|29977.5|29957.5|5
1660018200000|2022-08-09 04:10:00|29978.7|29958.7|29976.5|29956.5|29981.5|29961.5|29976.5|29956.5|16
1660018500000|2022-08-09 04:15:00|29977|29957|29977|29957|29977.2|29957.2|29976|29956|16
1660018800000|2022-08-09 04:20:00|29977.2|29957.2|29969.2|29949.2|29977.2|29957.2|29969.2|29949.2|9
1660019100000|2022-08-09 04:25:00|29970.5|29950.5|29972|29952|29977.2|29952|29970.5|29941.5|5
1660019400000|2022-08-09 04:30:00|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|29972.2|29952.2|1
1660019700000|2022-08-09 04:35:00|29972.7|29952.7|29983|29948|29983|29954.5|29972.7|29948|9
1660020000000|2022-08-09 04:40:00|29982.5|29947.5|29983|29948|29983|29948|29982.5|29947.5|2
1660020300000|2022-08-09 04:45:00|29982.5|29947.5|29973.2|29953.2|29982.5|29954.3|29972.7|29945|10
1660020600000|2022-08-09 04:50:00|29972.7|29952.7|29973.2|29953.2|29974.3|29954.3|29972.7|29952.7|5
1660021200000|2022-08-09 05:00:00|29973.5|29953.5|29974|29954|29974.6|29954.6|29973.2|29953.2|22
1660021500000|2022-08-09 05:05:00|29974.8|29954.8|29984.5|29964.5|29984.5|29964.5|29974.8|29954.8|5
1660021800000|2022-08-09 05:10:00|29989|29969|29973|29953|30001|29972|29970.5|29950.5|27
1660022100000|2022-08-09 05:15:00|29973.5|29953.5|29983.5|29948.5|29983.9|29955.5|29973.5|29948|6
1660022700000|2022-08-09 05:25:00|29984|29949|29972|29952|29984|29956|29971.5|29949|7
1660023000000|2022-08-09 05:30:00|29973|29953|29975.2|29955.2|29977|29957|29967.2|29947.2|29
1660023300000|2022-08-09 05:35:00|29974.7|29954.7|29976.5|29956.5|29992.9|29967.5|29974.7|29952.5|33
1660023600000|2022-08-09 05:40:00|29973.4|29953.4|29972.5|29952.5|29973.4|29953.4|29972.5|29952.5|2
1660023900000|2022-08-09 05:45:00|29973.5|29953.5|29970.5|29950.5|29973.5|29953.5|29970.1|29950.1|11
1660024200000|2022-08-09 05:50:00|29970.8|29950.8|29970.5|29950.5|29970.8|29950.8|29970.5|29950.5|2
1660024500000|2022-08-09 05:55:00|29971|29951|29977.5|29942.5|29978|29951|29969.2|29942|10
1660024800000|2022-08-09 06:00:00|29978|29943|29969.7|29949.7|29978.5|29952.8|29969.3|29941.8|23
1660025100000|2022-08-09 06:05:00|29970|29950|29974.5|29954.5|29975|29955|29970|29950|36
1660025400000|2022-08-09 06:10:00|29974.2|29954.2|29969.3|29949.3|29974.5|29954.5|29962.2|29942.2|25
1660025700000|2022-08-09 06:15:00|29971|29951|29970.2|29950.2|29972.8|29952.8|29968.8|29948.8|21
1660026000000|2022-08-09 06:20:00|29969.8|29949.8|29971.5|29951.5|29975.8|29955.8|29965|29945|62
1660026300000|2022-08-09 06:25:00|29972|29952|29972|29952|29972.4|29952.4|29970.9|29950.9|7
1660026600000|2022-08-09 06:30:00|29972.5|29952.5|29975.5|29955.5|29975.8|29955.8|29972|29952|21
1660026900000|2022-08-09 06:35:00|29977|29957|29977|29957|29981|29961|29976.5|29956.5|17
1660027200000|2022-08-09 06:40:00|29973.5|29953.5|29973.5|29953.5|29973.5|29953.5|29971.5|29951.5|7
1660027500000|2022-08-09 06:45:00|29971.5|29951.5|29967.6|29947.6|29971.5|29951.5|29967.6|29947.6|21
1660027800000|2022-08-09 06:50:00|29966.5|29946.5|29959|29939|29966.5|29946.5|29958|29938|14
1660028100000|2022-08-09 06:55:00|29959.5|29939.5|29957.7|29937.7|29962|29942|29955.9|29935.9|44
1660028400000|2022-08-09 07:00:00|29958.2|29938.2|29965|29945|29968.5|29948.5|29958.2|29938.2|31
1660028700000|2022-08-09 07:05:00|29963.5|29943.5|29967.5|29947.5|29967.5|29947.5|29963|29943|11
1660029000000|2022-08-09 07:10:00|29967.7|29947.7|29967.8|29947.8|29973|29953|29967.7|29947.7|11
1660029300000|2022-08-09 07:15:00|29968.8|29948.8|29978.5|29943.5|29978.9|29951|29968.8|29943|35
1660029600000|2022-08-09 07:20:00|29978.9|29943.9|29983|29963|29991|29968.1|29972|29943.5|45
1660029900000|2022-08-09 07:25:00|29984.9|29964.9|29978|29958|29997|29969.5|29977|29949.1|27
1660030500000|2022-08-09 07:35:00|29977.2|29957.2|29984.5|29949.5|29984.5|29957.2|29977|29948.9|4
1660030800000|2022-08-09 07:40:00|29978.5|29958.5|29982.5|29962.5|29991.9|29963.5|29978.5|29956.9|19
1660031100000|2022-08-09 07:45:00|29982|29962|29989.5|29954.5|29989.5|29962|29982|29954.5|2
1660031700000|2022-08-09 07:55:00|29989|29954|29985|29950|29989|29954|29984.5|29949.5|10
1660032000000|2022-08-09 08:00:00|29984|29949|29981.5|29946.5|29984|29949|29980.9|29945.9|5
1660032300000|2022-08-09 08:05:00|29973.7|29953.7|29973.2|29953.2|29974|29954|29972.4|29952.4|34
1660032600000|2022-08-09 08:10:00|29972.5|29952.5|29973.2|29953.2|29974.5|29954.5|29972.5|29952.5|74
1660032900000|2022-08-09 08:15:00|29974.3|29954.3|29973.2|29953.2|29974.5|29954.5|29972.5|29952.5|36
1660033200000|2022-08-09 08:20:00|29972.7|29952.7|29972.7|29952.7|29974|29954|29972.4|29952.4|55
1660033500000|2022-08-09 08:25:00|29973.7|29953.7|29965.7|29945.7|29973.7|29953.7|29964.7|29944.7|16
1660033800000|2022-08-09 08:30:00|29966.1|29946.1|29965.5|29945.5|29974.2|29946.1|29965.5|29939.2|4
1660034100000|2022-08-09 08:35:00|29966.5|29946.5|29958.6|29938.6|29970|29948.3|29953.5|29928.4|27
1660034400000|2022-08-09 08:40:00|29958.3|29938.3|29955.1|29920.1|29967.6|29939.8|29946.8|29917.8|48
1660034700000|2022-08-09 08:45:00|29954.6|29919.6|29952|29932|29957|29932|29949.5|29919.6|12
1660035000000|2022-08-09 08:50:00|29952.3|29932.3|29957.5|29922.5|29958|29932.3|29952|29920.5|12
1660035300000|2022-08-09 08:55:00|29956.5|29921.5|29957|29922|29957|29930|29949.5|29921.5|6
1660035900000|2022-08-09 09:05:00|29951.5|29931.5|29965.6|29930.6|29969|29934|29951.5|29923|24
1660036200000|2022-08-09 09:10:00|29963.6|29928.6|29964|29929|29964|29929|29963.6|29928.6|2
1660036500000|2022-08-09 09:15:00|29963.6|29928.6|29963.5|29928.5|29963.6|29928.6|29963|29928|3
1660036800000|2022-08-09 09:20:00|29963.6|29928.6|29969.6|29934.6|29969.6|29934.6|29959.6|29924.6|17
1660037100000|2022-08-09 09:25:00|29970.6|29935.6|29977|29942|29978.4|29943.4|29970.6|29935.6|32
1660037400000|2022-08-09 09:30:00|29977.5|29942.5|29984.5|29949.5|29996.5|29961.5|29977.5|29942.5|40
1660037700000|2022-08-09 09:35:00|29984|29949|29988|29953|29988|29953|29982.5|29947.5|30
1660038000000|2022-08-09 09:40:00|29985.9|29950.9|29988|29953|29988|29953|29985.9|29950.9|4
1660038300000|2022-08-09 09:45:00|29992|29957|29994|29959|29994|29959|29992|29957|7
1660038600000|2022-08-09 09:50:00|29994.1|29959.1|29992|29957|29994.1|29959.1|29991.8|29956.8|58
1660038900000|2022-08-09 09:55:00|29991.8|29956.8|29992|29957|29992.5|29957.5|29989|29954|95
1660039200000|2022-08-09 10:00:00|29992.3|29957.3|29992|29957|29992.5|29957.5|29990.5|29955.5|26
1660039500000|2022-08-09 10:05:00|29994|29959|29994.6|29959.6|29994.6|29959.6|29990.3|29955.3|18
1660039800000|2022-08-09 10:10:00|29994|29959|29996.6|29961.6|29997|29962|29993|29958|15
1660040100000|2022-08-09 10:15:00|29997|29962|29996.6|29961.6|29998.6|29963.6|29995.6|29960.6|15
1660040700000|2022-08-09 10:25:00|29995.6|29960.6|29991|29956|29995.6|29960.6|29990.3|29955.3|15
1660041000000|2022-08-09 10:30:00|29991.3|29956.3|29992|29957|29992|29957|29991|29956|7
1660041300000|2022-08-09 10:35:00|29991.5|29956.5|29991|29956|29991.5|29956.5|29991|29956|5
1660042200000|2022-08-09 10:50:00|29991.5|29956.5|29996.8|29961.8|29997.8|29965.5|29985.5|29956.5|25
1660042500000|2022-08-09 10:55:00|29996.3|29961.3|29996.8|29961.8|29997.3|29962.3|29996.3|29961.3|6
1660042800000|2022-08-09 11:00:00|29997|29962|29997|29962|29997.7|29962.7|29996.8|29961.8|10
1660043100000|2022-08-09 11:05:00|29997.5|29962.5|29997|29962|29997.5|29962.5|29997|29962|6
1660044600000|2022-08-09 11:30:00|29997.5|29962.5|29996.5|29961.5|29997.5|29962.5|29996.5|29961.5|3
1660044900000|2022-08-09 11:35:00|29987.8|29967.8|29991.6|29956.6|29992|29967.8|29987.8|29956.5|8
1660045200000|2022-08-09 11:40:00|29991.8|29956.8|29991.8|29956.8|29992|29957|29991|29956|12
1660045500000|2022-08-09 11:45:00|29991.5|29956.5|29996.5|29961.5|29996.5|29967.3|29985.8|29956.5|12
1660045800000|2022-08-09 11:50:00|29997|29962|29997|29962|29997|29962|29997|29962|1
1660046400000|2022-08-09 12:00:00|29996.5|29961.5|29999.3|29964.3|29999.8|29964.8|29996|29961|9
1660046700000|2022-08-09 12:05:00|29998.8|29963.8|29999.8|29964.8|29999.8|29964.8|29998.8|29963.8|3
1660047000000|2022-08-09 12:10:00|29997.6|29962.6|29996|29961|29997.6|29962.6|29994.8|29959.8|14
1660047300000|2022-08-09 12:15:00|29996.5|29961.5|29997.3|29962.3|29997.3|29962.3|29996.5|29961.5|3
1660047600000|2022-08-09 12:20:00|29996.8|29961.8|30001|29966|30002|29970.8|29990.8|29961.8|9
1660047900000|2022-08-09 12:25:00|30000.5|29965.5|30000|29965|30000.5|29965.5|29999.5|29964.5|8
1660048200000|2022-08-09 12:30:00|30000.5|29965.5|30000.5|29965.5|30001.5|29966.5|30000.3|29965.3|8
1660048500000|2022-08-09 12:35:00|30001|29966|29999.1|29964.1|30002.3|29967.3|29999.1|29964.1|18
1660048800000|2022-08-09 12:40:00|29998.5|29963.5|29999.1|29964.1|29999.6|29964.6|29998|29963|25
1660049100000|2022-08-09 12:45:00|29997.8|29962.8|29997|29962|29997.8|29962.8|29996.5|29961.5|9
1660049400000|2022-08-09 12:50:00|29997.5|29962.5|29999.6|29964.6|30000|29965|29997.5|29962.5|8
1660049700000|2022-08-09 12:55:00|29999.1|29964.1|29997|29962|29999.1|29964.1|29997|29962|17
1660050000000|2022-08-09 13:00:00|29999|29964|29993.5|29958.5|29999|29964|29990.4|29955.4|13
1660050300000|2022-08-09 13:05:00|29992.5|29957.5|29993.5|29958.5|29993.5|29958.5|29992.5|29957.5|6
1660050600000|2022-08-09 13:10:00|29992.5|29957.5|30000|29965|30002.8|29977.5|29992.5|29957.5|20
1660050900000|2022-08-09 13:15:00|30001|29966|29999.4|29964.4|30002|29977.9|29990.9|29963.3|39
1660051200000|2022-08-09 13:20:00|29999.9|29964.9|29994.5|29959.5|29999.9|29964.9|29993.5|29958.5|9
1660051500000|2022-08-09 13:25:00|29995.4|29960.4|29995.6|29960.6|29997|29962|29995.4|29960.4|10
1660051800000|2022-08-09 13:30:00|29987.6|29967.6|29994|29959|29994.5|29967.6|29986|29958.6|14
1660052100000|2022-08-09 13:35:00|29993.6|29958.6|29995.4|29960.4|29996.6|29961.6|29993.6|29958.6|11
1660052400000|2022-08-09 13:40:00|29995.3|29960.3|29991.9|29971.9|29995.3|29972.1|29987.1|29959.6|47
1660052700000|2022-08-09 13:45:00|29991.4|29971.4|29991.9|29971.9|29992.1|29972.1|29990.9|29970.9|70
1660053000000|2022-08-09 13:50:00|29992.1|29972.1|29996.5|29976.5|29996.5|29976.5|29992.1|29972.1|3
1660053300000|2022-08-09 13:55:00|29997.5|29977.5|29998.2|29978.2|29999.3|29979.3|29997.5|29977.5|14
1660053600000|2022-08-09 14:00:00|29998.5|29978.5|30004.5|29969.5|30004.5|29979.7|29996.5|29969.5|15
1660053900000|2022-08-09 14:05:00|30005|29970|30007|29972|30007|29972|30005|29970|16
1660054200000|2022-08-09 14:10:00|30006.7|29971.7|30006.6|29971.6|30007|29972|30006.6|29971.6|12
1660054500000|2022-08-09 14:15:00|29999.6|29979.6|30002.5|29982.5|30004.4|29984.4|29999.5|29979.5|8
1660054800000|2022-08-09 14:20:00|29999.5|29979.5|30006.8|29971.8|30009.3|29979.5|29999.5|29971.6|6
1660055100000|2022-08-09 14:25:00|30006|29971|30006.4|29971.4|30006.4|29971.4|30006|29971|2
1660055400000|2022-08-09 14:30:00|29999.4|29979.4|30014.5|29979.5|30014.5|29984.7|29998.5|29974.5|18
1660055700000|2022-08-09 14:35:00|30015.6|29980.6|30018|29983|30024.6|29989.6|30014.5|29979.5|21
1660056000000|2022-08-09 14:40:00|30022.9|29987.9|30015.6|29980.6|30027|29992|30015|29980|15
1660056300000|2022-08-09 14:45:00|30015|29980|30009.1|29989.1|30016.6|29990.5|30006.1|29980|16
1660056600000|2022-08-09 14:50:00|30009.5|29989.5|30009.1|29989.1|30009.5|29989.5|30009.1|29989.1|4
1660056900000|2022-08-09 14:55:00|30018.5|29983.5|30018|29983|30018.5|29983.5|30014.5|29979.5|10
1660057200000|2022-08-09 15:00:00|30018.5|29983.5|30018.2|29998.2|30025.7|29998.2|30017.7|29983|13
1660057500000|2022-08-09 15:05:00|30017.7|29997.7|30024.6|29989.6|30051.5|30016.5|30017.7|29988.5|46
1660057800000|2022-08-09 15:10:00|30024.7|29989.7|30017|29982|30024.7|29997.7|30015.5|29980.5|20
1660058100000|2022-08-09 15:15:00|30017.6|29982.6|30025.1|29990.1|30036|30001|30015.5|29982.6|39
1660058400000|2022-08-09 15:20:00|30025|29990|30017.6|29997.6|30025.1|29997.6|30017.6|29990|17
1660058700000|2022-08-09 15:25:00|30017|29997|30017|29997|30017|29997|30017|29997|1
1660059000000|2022-08-09 15:30:00|30016.5|29996.5|30018.4|29998.4|30019.4|29999.4|30016.5|29996.5|12
1660059300000|2022-08-09 15:35:00|30018.9|29998.9|30016.5|29996.5|30036|30001|30015.5|29995.5|13
1660059600000|2022-08-09 15:40:00|30017.6|29997.6|30016.5|29996.5|30017.6|29997.6|30016.5|29996.5|4
1660059900000|2022-08-09 15:45:00|30015|29995|30013.5|29993.5|30015.5|29995.5|30013.5|29993.5|12
1660060200000|2022-08-09 15:50:00|30020.5|29985.5|30022|29987|30023|29994.6|30013.5|29985.5|13
1660060500000|2022-08-09 15:55:00|30023|29988|30021|29986|30023|29988|30021|29986|11
1660060800000|2022-08-09 16:00:00|30015.5|29995.5|30020|30000|30020|30000|30015.5|29995.5|4
1660061100000|2022-08-09 16:05:00|30030.1|29995.1|30030.1|29995.1|30030.1|29995.1|30030.1|29995.1|1
1660061400000|2022-08-09 16:10:00|30031.6|29996.6|30034.3|29999.3|30037.4|30002.4|30030.8|29995.8|10
1660062000000|2022-08-09 16:20:00|30036.2|30001.2|30034.7|29999.7|30036.2|30001.2|30034.7|29999.7|2
1660062300000|2022-08-09 16:25:00|30035.7|30000.7|30022.8|29987.8|30035.7|30000.7|30022.8|29987.8|8
1660062600000|2022-08-09 16:30:00|30023.1|29988.1|30038.2|30003.2|30038.2|30003.2|30023.1|29988.1|10
1660062900000|2022-08-09 16:35:00|30037.7|30002.7|30037.4|30002.4|30038.4|30003.4|30037.4|30002.4|10
1660063200000|2022-08-09 16:40:00|30037.9|30002.9|30037.3|30002.3|30037.9|30002.9|30037.2|30002.2|5
1660063500000|2022-08-09 16:45:00|30037.8|30002.8|30035.8|30000.8|30038.3|30003.3|30035.5|30000.5|6
1660063800000|2022-08-09 16:50:00|30033.3|29998.3|30033.3|29998.3|30033.3|29998.3|30033.3|29998.3|1
1660064100000|2022-08-09 16:55:00|30032.2|29997.2|30032.2|29997.2|30032.2|29997.2|30032.2|29997.2|1
1660064400000|2022-08-09 17:00:00|30031.6|29996.6|30035.1|30000.1|30035.1|30000.1|30031.6|29996.6|22
1660065300000|2022-08-09 17:15:00|30034.5|29999.5|30034.5|29999.5|30034.5|29999.5|30034.5|29999.5|1
1660067700000|2022-08-09 17:55:00|30039|30004|30036|30001|30039|30004|30035.6|30000.6|11
1660068300000|2022-08-09 18:05:00|30035.6|30000.6|30036|30001|30036.5|30001.5|30035.6|30000.6|6
1660068600000|2022-08-09 18:10:00|30035.6|30000.6|30036|30001|30036.5|30001.5|30035.5|30000.5|17
1660068900000|2022-08-09 18:15:00|30035.6|30000.6|30037.7|30002.7|30037.7|30002.7|30035.6|30000.6|6
1660069500000|2022-08-09 18:25:00|30038.7|30003.7|30037.7|30002.7|30038.8|30003.8|30037.6|30002.6|10
1660070100000|2022-08-09 18:35:00|30037.6|30002.6|30036.2|30001.2|30038.8|30003.8|30036.2|30001.2|10
1660070400000|2022-08-09 18:40:00|30036.1|30001.1|30036.2|30001.2|30037.2|30002.2|30036.1|30001.1|12
1660070700000|2022-08-09 18:45:00|30036.1|30001.1|30036.2|30001.2|30037.1|30002.1|30036.1|30001.1|6
1660071300000|2022-08-09 18:55:00|30037.1|30002.1|30036.2|30001.2|30037.2|30002.2|30036.1|30001.1|6
1660091400000|2022-08-10 00:30:00|30050|30008|30050|30008|30050|30008|30050|30008|1
1660091700000|2022-08-10 00:35:00|30052|30010|30051|30009|30053|30011|30051|30009|3
1660092300000|2022-08-10 00:45:00|30053|30011|30050.4|30008.4|30053|30011|30049|30007|3
1660092600000|2022-08-10 00:50:00|30044.5|30002.5|30050.4|30008.4|30050.4|30008.4|30043.6|30001.6|4
1660093200000|2022-08-10 01:00:00|30047|30005|30013.5|29978.5|30049|30007|30013.5|29978.5|28
1660093500000|2022-08-10 01:05:00|30013.1|29978.1|30016.5|29981.5|30018.9|29983.9|30013.1|29978.1|18
1660093800000|2022-08-10 01:10:00|30017|29982|30022.5|29987.5|30027.5|29997|30016.5|29982|11
1660094100000|2022-08-10 01:15:00|30021|29986|30023|29988|30023|29988|30019.9|29984.9|3
1660094400000|2022-08-10 01:20:00|30016|29996|30015|29995|30024.9|30003.5|30015|29989.9|20
1660094700000|2022-08-10 01:25:00|30015.5|29995.5|30022.5|29987.5|30023|29996|30015.5|29986.9|6
1660095000000|2022-08-10 01:30:00|30021.9|29986.9|30018.5|29998.5|30023|29999.5|30016|29986.9|15
1660095300000|2022-08-10 01:35:00|30019.1|29999.1|30021.5|30001.5|30021.5|30001.5|30019.1|29999.1|5
1660095600000|2022-08-10 01:40:00|30021|30001|30023.5|30003.5|30023.5|30003.5|30018.5|29998.5|6
1660095900000|2022-08-10 01:45:00|30024.6|30004.6|30023.2|30003.2|30027.5|30007.5|30022.7|30002.7|19
1660096200000|2022-08-10 01:50:00|30024.2|30004.2|30022.7|30002.7|30028.2|30008.2|30021|30001|18
1660096500000|2022-08-10 01:55:00|30022.2|30002.2|30018.5|29998.5|30024.5|30004.5|30018.2|29998.2|10
1660096800000|2022-08-10 02:00:00|30019.6|29999.6|30021|30001|30023|30003|30018.5|29998.5|15
1660097100000|2022-08-10 02:05:00|30018.5|29998.5|30017.7|29997.7|30022.5|30002.5|30017.5|29997.5|13
1660097400000|2022-08-10 02:10:00|30018.5|29998.5|30008.2|29988.2|30018.5|29998.5|30007|29987|20
1660097700000|2022-08-10 02:15:00|30008|29988|29998|29978|30008|29988|29997.7|29977.7|39
1660098000000|2022-08-10 02:20:00|29997.5|29977.5|29998.5|29978.5|30001|29981|29991.9|29971.9|33
1660098300000|2022-08-10 02:25:00|29999.1|29979.1|30003|29983|30003.1|29983.1|29998.5|29978.5|15
1660098600000|2022-08-10 02:30:00|30003.5|29983.5|30003|29983|30004.6|29984.6|29999|29979|32
1660098900000|2022-08-10 02:35:00|30000.1|29980.1|29993.5|29973.5|30000.1|29980.1|29993.5|29973.5|10
1660099200000|2022-08-10 02:40:00|29994.6|29974.6|29993|29973|29998|29978|29993|29973|14
1660099500000|2022-08-10 02:45:00|29993.5|29973.5|29988.5|29968.5|29994|29974|29988.2|29968.2|11
1660099800000|2022-08-10 02:50:00|29989|29969|29983.5|29963.5|29999|29972.5|29981.4|29961.4|37
1660100100000|2022-08-10 02:55:00|29984.6|29964.6|29991.5|29956.5|29995.5|29968.5|29984.6|29956.5|22
1660100400000|2022-08-10 03:00:00|29991|29956|29988.5|29968.5|29997.4|29968.5|29985|29956|31
1660100700000|2022-08-10 03:05:00|29989.5|29969.5|29988.5|29968.5|29995|29969.5|29988|29960|6
1660101000000|2022-08-10 03:10:00|29987.4|29967.4|29987.4|29967.4|29987.4|29967.4|29987.4|29967.4|1
1660101300000|2022-08-10 03:15:00|29996|29961|29987.4|29952.4|29996.5|29961.5|29987.4|29952.4|13
1660101600000|2022-08-10 03:20:00|29987.9|29952.9|29992|29957|29992|29961.9|29981.9|29951.9|30
1660101900000|2022-08-10 03:25:00|29991.5|29956.5|29983.1|29963.1|29991.5|29963.1|29983.1|29956.5|2
1660102200000|2022-08-10 03:30:00|29983.6|29963.6|29985.5|29965.5|29986.2|29966.2|29983.6|29963.6|15
1660102500000|2022-08-10 03:35:00|29986.5|29966.5|29986|29966|29986.5|29966.5|29986|29966|4
1660102800000|2022-08-10 03:40:00|29986.5|29966.5|29989|29969|29989|29969|29986.5|29966.5|5
1660103100000|2022-08-10 03:45:00|29988.7|29968.7|29988.5|29968.5|29988.7|29968.7|29984.6|29964.6|18
1660103400000|2022-08-10 03:50:00|29987.7|29967.7|29988.2|29968.2|29988.2|29968.2|29987.7|29967.7|10
1660103700000|2022-08-10 03:55:00|29988|29968|29989|29969|29989.6|29969.6|29988|29968|218
1660104000000|2022-08-10 04:00:00|29988.4|29968.4|29989|29969|29989.6|29969.6|29988.4|29968.4|370
1660104300000|2022-08-10 04:05:00|29988.4|29968.4|29989.8|29969.8|29989.8|29969.8|29988.4|29968.4|262
1660104600000|2022-08-10 04:10:00|29989.4|29969.4|30001.5|29966.5|30003|29976|29989.4|29963|21
1660104900000|2022-08-10 04:15:00|30001|29966|30001|29966|30001.5|29966.5|30001|29966|3
1660105200000|2022-08-10 04:20:00|29993.5|29973.5|29998.5|29978.5|29998.5|29978.5|29993.5|29973.5|7
1660105500000|2022-08-10 04:25:00|29999|29979|29999|29979|29999|29979|29999|29979|1
1660105800000|2022-08-10 04:30:00|29998.7|29978.7|30001|29981|30002.2|29982.2|29998.2|29978.2|108
1660106100000|2022-08-10 04:35:00|30001.2|29981.2|30000.5|29980.5|30003.2|29983.2|30000.5|29980.5|260
1660106400000|2022-08-10 04:40:00|30001|29981|30003.5|29983.5|30003.5|29983.5|29999|29979|289
1660106700000|2022-08-10 04:45:00|30003|29983|30001|29981|30003|29983|29998.6|29978.6|8
1660107000000|2022-08-10 04:50:00|30001.2|29981.2|30003.5|29983.5|30006.5|29986.5|30001.2|29981.2|38
1660107300000|2022-08-10 04:55:00|30003|29983|30003|29983|30003.5|29983.5|30002.2|29982.2|96
1660107600000|2022-08-10 05:00:00|30002.4|29982.4|30003.5|29983.5|30003.5|29983.5|30002.2|29982.2|134
1660107900000|2022-08-10 05:05:00|30002.6|29982.6|30006.7|29986.7|30008.5|29988.5|30002.6|29982.6|50
1660108200000|2022-08-10 05:10:00|30006.5|29986.5|30006|29986|30007.2|29987.2|30006|29986|14
1660108500000|2022-08-10 05:15:00|30006.5|29986.5|30008|29988|30008|29988|30006.5|29986.5|2
1660108800000|2022-08-10 05:20:00|30004.4|29984.4|30006.5|29986.5|30008|29988|30004|29984|11
1660109100000|2022-08-10 05:25:00|30006.7|29986.7|30006.5|29986.5|30006.7|29986.7|30006.5|29986.5|6
1660109400000|2022-08-10 05:30:00|30004.4|29984.4|30008.7|29988.7|30008.7|29988.7|30004|29984|9
1660109700000|2022-08-10 05:35:00|30007.2|29987.2|30009|29989|30009.5|29989.5|30004.5|29984.5|17
1660110000000|2022-08-10 05:40:00|30009.5|29989.5|30007.9|29987.9|30010|29990|30007.9|29987.9|8
1660110300000|2022-08-10 05:45:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008|29988|3
1660110600000|2022-08-10 05:50:00|30008|29988|30008|29988|30008|29988|30008|29988|1
1660110900000|2022-08-10 05:55:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008|29988|5
1660111200000|2022-08-10 06:00:00|30008|29988|30007.7|29987.7|30008.5|29988.5|30007.4|29987.4|30
1660111500000|2022-08-10 06:05:00|30007.2|29987.2|30007.8|29987.8|30007.8|29987.8|30002.8|29982.8|23
1660111800000|2022-08-10 06:10:00|30007.3|29987.3|30001.5|29981.5|30007.3|29987.3|30001.5|29981.5|14
1660112100000|2022-08-10 06:15:00|30002|29982|30001.5|29981.5|30006.4|29986.4|30000.4|29980.4|36
1660112400000|2022-08-10 06:20:00|30000.4|29980.4|30001.1|29981.1|30001.5|29981.5|29995.4|29975.4|31
1660112700000|2022-08-10 06:25:00|30001.5|29981.5|30003|29983|30007|29987|30000.5|29980.5|36
1660113000000|2022-08-10 06:30:00|30003.5|29983.5|30003.5|29983.5|30003.5|29983.5|30003.5|29983.5|1
1660113300000|2022-08-10 06:35:00|30003|29983|29997.5|29977.5|30004.4|29984.4|29996.5|29976.5|25
1660113600000|2022-08-10 06:40:00|29997.7|29977.7|29993.7|29973.7|29997.7|29977.7|29991.7|29971.7|34
1660113900000|2022-08-10 06:45:00|29995.4|29975.4|29994.5|29974.5|29996|29976|29992|29972|11
1660114200000|2022-08-10 06:50:00|30003.5|29968.5|29998.2|29978.2|30003.5|29978.2|29993.2|29968.5|17
1660114500000|2022-08-10 06:55:00|29998|29978|29992|29972|29998|29978|29991.7|29971.7|16
1660114800000|2022-08-10 07:00:00|29992.4|29972.4|29997|29977|29999.7|29979.7|29992.4|29972.4|50
1660115100000|2022-08-10 07:05:00|29996.7|29976.7|29996.7|29976.7|29998.3|29978.3|29995.4|29975.4|61
1660115400000|2022-08-10 07:10:00|29997.7|29977.7|30007.8|29987.8|30007.8|29987.8|29997.2|29977.2|18
1660115700000|2022-08-10 07:15:00|30007.7|29987.7|30021|30001|30021.2|30001.2|30003.1|29983.1|38
1660116000000|2022-08-10 07:20:00|30020.5|30000.5|30013.5|29993.5|30024.6|30004.6|30013.5|29993.5|33
1660116300000|2022-08-10 07:25:00|30012.2|29992.2|30013.5|29993.5|30013.5|29993.5|30011|29991|6
1660116600000|2022-08-10 07:30:00|30012.5|29992.5|30008|29988|30012.5|29992.5|30005.2|29985.2|14
1660116900000|2022-08-10 07:35:00|30008.5|29988.5|30006|29986|30008.5|29988.5|30000.7|29980.7|20
1660117200000|2022-08-10 07:40:00|30007|29987|30008.5|29988.5|30008.5|29988.5|30007|29987|2
1660117500000|2022-08-10 07:45:00|30009|29989|30009|29989|30009|29989|30009|29989|1
1660117800000|2022-08-10 07:50:00|30008.5|29988.5|30007.8|29987.8|30008.5|29988.5|30004.5|29984.5|11
1660118100000|2022-08-10 07:55:00|30008.3|29988.3|30007.8|29987.8|30009.8|29989.8|30007.8|29987.8|9
1660118400000|2022-08-10 08:00:00|30008.8|29988.8|30019.8|29999.8|30019.8|29999.8|30008.8|29988.8|18
1660118700000|2022-08-10 08:05:00|30020.3|30000.3|30025.3|29990.3|30025.9|30000.3|30017.8|29990.3|5
1660119000000|2022-08-10 08:10:00|30019.3|29999.3|30019.5|29999.5|30020.9|30000.9|30019.3|29999.3|10
1660119300000|2022-08-10 08:15:00|30020|30000|30033.8|29998.8|30033.8|30007.2|30019.2|29998.8|18
1660119600000|2022-08-10 08:20:00|30034|29999|30023.9|30003.9|30034.2|30005.3|30023.3|29999|32
1660119900000|2022-08-10 08:25:00|30025.7|30005.7|30009.3|29989.3|30034.4|30014.4|30008.9|29988.9|66
1660120200000|2022-08-10 08:30:00|30016.8|29981.8|30002.3|29982.3|30030.9|30002.4|29999.5|29974.4|103
1660120500000|2022-08-10 08:35:00|30002.9|29982.9|29980.6|29960.6|30006.7|29982.9|29974.4|29939.4|96
1660120800000|2022-08-10 08:40:00|29980.7|29960.7|29969.5|29934.5|29992.4|29960.7|29960|29934.3|79
1660121100000|2022-08-10 08:45:00|29969.6|29934.6|29962|29942|29969.6|29943.6|29961.5|29934.5|19
1660121400000|2022-08-10 08:50:00|29961.6|29941.6|29967|29932|29967|29942|29921.1|29894.1|114
1660121700000|2022-08-10 08:55:00|29968|29933|29955|29920|29970.6|29935.6|29955|29920|32
1660122000000|2022-08-10 09:00:00|29953.6|29918.6|29955|29920|29956|29921|29953.6|29918.6|8
1660122300000|2022-08-10 09:05:00|29955.6|29920.6|29956.6|29921.6|29956.6|29921.6|29955.6|29920.6|2
1660122600000|2022-08-10 09:10:00|29956|29921|29956.6|29921.6|29958|29923|29956|29921|17
1660122900000|2022-08-10 09:15:00|29958.6|29923.6|29971.4|29936.4|29971.4|29936.4|29958.6|29923.6|17
1660123200000|2022-08-10 09:20:00|29971.5|29936.5|29968|29933|29976|29941|29967.4|29932.4|40
1660123500000|2022-08-10 09:25:00|29967.9|29932.9|29969|29934|29969|29934|29957.6|29922.6|73
1660123800000|2022-08-10 09:30:00|29967.5|29932.5|29968.6|29933.6|29968.6|29933.6|29967.5|29932.5|2
1660124100000|2022-08-10 09:35:00|29970.6|29935.6|29966.1|29931.1|29973.6|29938.6|29966.1|29931.1|9
1660124400000|2022-08-10 09:40:00|29969.6|29934.6|29965.9|29930.9|29971|29936|29961.5|29926.5|8
1660124700000|2022-08-10 09:45:00|29965.5|29930.5|29957.3|29922.3|29965.9|29930.9|29957.3|29922.3|11
1660125000000|2022-08-10 09:50:00|29957.6|29922.6|29950|29915|29957.6|29922.6|29949.8|29914.8|24
1660125300000|2022-08-10 09:55:00|29950.5|29915.5|29947.5|29927.5|29950.5|29928|29944.5|29915.5|5
1660125600000|2022-08-10 10:00:00|29948|29928|29947.8|29927.8|29948|29928|29947.8|29927.8|4
1660125900000|2022-08-10 10:05:00|29948.3|29928.3|29947.5|29927.5|29948.8|29928.8|29947.1|29927.1|6
1660126200000|2022-08-10 10:10:00|29947.3|29927.3|29939.8|29919.8|29947.7|29927.7|29939.7|29919.7|11
1660126500000|2022-08-10 10:15:00|29939.7|29919.7|29947.2|29927.2|29951.5|29927.7|29938.7|29916.5|23
1660126800000|2022-08-10 10:20:00|29947.5|29927.5|29947.7|29927.7|29948|29928|29947.2|29927.2|5
1660127100000|2022-08-10 10:25:00|29947|29927|29968.1|29933.1|29989.8|29954.8|29947|29926|51
1660127400000|2022-08-10 10:30:00|29968.3|29933.3|29966.2|29931.2|29968.6|29933.6|29965.9|29930.9|10
1660127700000|2022-08-10 10:35:00|29957.5|29922.5|29957.4|29922.4|29957.5|29922.5|29956.2|29921.2|9
1660128000000|2022-08-10 10:40:00|29957.9|29922.9|29960.3|29925.3|29973.4|29938.4|29957.8|29922.8|25
1660128300000|2022-08-10 10:45:00|29960.8|29925.8|29962.1|29927.1|29962.1|29927.1|29954.8|29919.8|29
1660128600000|2022-08-10 10:50:00|29962|29927|29960|29925|29962.6|29927.6|29958.8|29923.8|17
1660128900000|2022-08-10 10:55:00|29960.5|29925.5|29971.1|29936.1|29971.1|29936.1|29960|29925|35
1660129200000|2022-08-10 11:00:00|29971.5|29936.5|29969.5|29934.5|29976.1|29941.1|29967.5|29932.5|36
1660129500000|2022-08-10 11:05:00|29968.8|29933.8|29969.5|29934.5|29971.6|29936.6|29967.6|29932.6|8
1660129800000|2022-08-10 11:10:00|29968.8|29933.8|29967.6|29932.6|29969.9|29934.9|29967.6|29932.6|4
1660130100000|2022-08-10 11:15:00|29969.5|29934.5|29969.5|29934.5|29969.5|29934.5|29969.5|29934.5|1
1660130400000|2022-08-10 11:20:00|29969.6|29934.6|29976.5|29941.5|29976.5|29941.5|29967.5|29932.5|44
1660130700000|2022-08-10 11:25:00|29977.4|29942.4|29974.6|29939.6|29977.4|29942.4|29972.6|29937.6|29
1660131000000|2022-08-10 11:30:00|29972.6|29937.6|29972.6|29937.6|29977|29942|29972.6|29937.6|23
1660131300000|2022-08-10 11:35:00|29971|29936|29969.9|29934.9|29972.4|29937.4|29969.9|29934.9|19
1660131600000|2022-08-10 11:40:00|29970.4|29935.4|29974.6|29939.6|29974.6|29939.6|29970.4|29935.4|16
1660131900000|2022-08-10 11:45:00|29974|29939|29994.9|29959.9|29994.9|29959.9|29974|29939|17
1660132200000|2022-08-10 11:50:00|29998.1|29963.1|29985|29950|30003|29968|29984.5|29949.5|54
1660132500000|2022-08-10 11:55:00|29984.9|29949.9|29986|29951|29987|29952|29984.5|29949.5|41
1660132800000|2022-08-10 12:00:00|29987|29952|29987|29952|29989.9|29954.9|29986.6|29951.6|21
1660133100000|2022-08-10 12:05:00|29986.6|29951.6|29970|29935|29989.4|29954.4|29966.6|29931.6|41
1660133400000|2022-08-10 12:10:00|29972.6|29937.6|29968.3|29933.3|29974|29939|29964.9|29929.9|21
1660133700000|2022-08-10 12:15:00|29970|29935|29976|29941|29976.5|29941.5|29966.3|29931.3|44
1660134000000|2022-08-10 12:20:00|29976.5|29941.5|29976.8|29941.8|29977.6|29942.6|29974|29939|27
1660134300000|2022-08-10 12:25:00|29977.3|29942.3|29985.4|29943.4|29992.7|29951.4|29975.7|29940.7|27
1660134600000|2022-08-10 12:30:00|29985.1|29943.1|29930.5|29895.5|29990|29948|29930.5|29895.5|58
1660134900000|2022-08-10 12:35:00|29940.3|29905.3|29920.5|29885.5|29949.1|29914.1|29917.1|29882.1|50
1660135200000|2022-08-10 12:40:00|29920.9|29885.9|29893.5|29858.5|29920.9|29885.9|29886.6|29851.6|38
1660135500000|2022-08-10 12:45:00|29892.2|29857.2|29887.1|29852.1|29892.5|29857.5|29874.6|29839.6|33
1660135800000|2022-08-10 12:50:00|29884.7|29849.7|29902.8|29867.8|29909|29874|29883|29848|25
1660136100000|2022-08-10 12:55:00|29895.8|29875.8|29946|29904|29951|29911|29895.8|29870.9|82
1660136400000|2022-08-10 13:00:00|29946.5|29904.5|29916.8|29881.8|29950.6|29915.6|29915.4|29880.4|60
1660136700000|2022-08-10 13:05:00|29924.6|29889.6|29912.7|29877.7|29925.7|29890.7|29912.7|29877.7|21
1660137000000|2022-08-10 13:10:00|29914.5|29879.5|29924.2|29889.2|29934.9|29899.9|29914.5|29879.5|27
1660137300000|2022-08-10 13:15:00|29923.8|29888.8|29918.1|29883.1|29924.4|29896.6|29910.9|29883.1|22
1660137600000|2022-08-10 13:20:00|29912.4|29892.4|29912.3|29877.3|29918.8|29892.4|29905.1|29875.7|74
1660137900000|2022-08-10 13:25:00|29909.3|29874.3|29905.4|29870.4|29909.3|29874.3|29901.8|29866.8|49
1660138200000|2022-08-10 13:30:00|29905.2|29870.2|29907.1|29872.1|29908.7|29873.7|29903.3|29868.3|92
1660138500000|2022-08-10 13:35:00|29906.4|29871.4|29908.4|29873.4|29916.1|29886|29903.9|29868.9|63
1660138800000|2022-08-10 13:40:00|29907.9|29872.9|29915.3|29880.3|29915.9|29880.9|29907.9|29872.9|22
1660139100000|2022-08-10 13:45:00|29915.8|29880.8|29909|29874|29915.8|29880.8|29909|29874|16
1660139400000|2022-08-10 13:50:00|29902|29882|29897.1|29862.1|29902|29882|29892|29861.5|9
1660139700000|2022-08-10 13:55:00|29896.6|29861.6|29891.2|29856.2|29896.6|29861.6|29891.2|29856.2|15
1660140000000|2022-08-10 14:00:00|29891.1|29856.1|29877.9|29842.9|29891.1|29861.1|29876|29841|42
1660140300000|2022-08-10 14:05:00|29877.5|29842.5|29878.4|29843.4|29881.9|29851.7|29871.4|29841.2|72
1660140600000|2022-08-10 14:10:00|29878.7|29843.7|29875.7|29840.7|29879.1|29844.1|29874.1|29839.1|137
1660140900000|2022-08-10 14:15:00|29877.1|29842.1|29878.9|29843.9|29888.1|29853.9|29869.9|29834.9|93
1660141200000|2022-08-10 14:20:00|29879.9|29844.9|29878.9|29843.9|29880.5|29845.5|29878.9|29843.9|20
1660141500000|2022-08-10 14:25:00|29879.4|29844.4|29869.5|29834.5|29879.4|29844.4|29869.5|29834.5|39
1660141800000|2022-08-10 14:30:00|29869.9|29834.9|29869.9|29834.9|29879.4|29844.4|29862.3|29827.3|28
1660142100000|2022-08-10 14:35:00|29870|29835|29875|29840|29876.4|29841.4|29869.6|29834.6|34
1660142400000|2022-08-10 14:40:00|29875.6|29840.6|29870|29835|29875.6|29840.6|29869.9|29834.9|10
1660142700000|2022-08-10 14:45:00|29869.9|29834.9|29870|29835|29870.5|29835.5|29869.9|29834.9|14
1660143000000|2022-08-10 14:50:00|29869|29834|29863|29843|29871.4|29843|29863|29833.8|5
1660143300000|2022-08-10 14:55:00|29862.5|29842.5|29863.6|29843.6|29863.6|29843.6|29862.5|29842.5|2
1660143600000|2022-08-10 15:00:00|29863.1|29843.1|29866.6|29831.6|29868.9|29843.1|29862.5|29831.6|9
1660143900000|2022-08-10 15:05:00|29866.1|29831.1|29866.6|29831.6|29866.6|29831.6|29864.3|29829.3|11
1660144200000|2022-08-10 15:10:00|29866.1|29831.1|29868.5|29833.5|29868.5|29833.5|29859.9|29824.9|20
1660144500000|2022-08-10 15:15:00|29869.6|29834.6|29887|29852|29887|29852|29869.6|29834.6|23
1660144800000|2022-08-10 15:20:00|29886.6|29851.6|29884|29849|29886.6|29852.5|29872.5|29847.1|25
1660145100000|2022-08-10 15:25:00|29883.5|29848.5|29882.7|29847.7|29884.5|29849.5|29881|29846|36
1660145400000|2022-08-10 15:30:00|29883.2|29848.2|29875|29840|29883.2|29848.2|29875|29840|49
1660145700000|2022-08-10 15:35:00|29874.9|29839.9|29875|29840|29876.8|29841.8|29874.5|29839.5|25
1660146000000|2022-08-10 15:40:00|29874.7|29839.7|29868.5|29848.5|29876.3|29849.3|29868.4|29839.7|10
1660146600000|2022-08-10 15:50:00|29867.9|29847.9|29868.5|29848.5|29868.5|29848.5|29867.9|29847.9|2
1660147200000|2022-08-10 16:00:00|29869.3|29849.3|29868.5|29848.5|29869.3|29849.3|29868.5|29848.5|2
1660147800000|2022-08-10 16:10:00|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|29867.5|29847.5|1
1660148100000|2022-08-10 16:15:00|29867.9|29847.9|29867.3|29847.3|29867.9|29847.9|29867.3|29847.3|8
1660148400000|2022-08-10 16:20:00|29866.8|29846.8|29867.3|29847.3|29867.3|29847.3|29866.8|29846.8|26
1660148700000|2022-08-10 16:25:00|29866.8|29846.8|29867.3|29847.3|29867.8|29847.8|29866.8|29846.8|30
1660149000000|2022-08-10 16:30:00|29867.6|29847.6|29867.9|29847.9|29868.1|29848.1|29867.1|29847.1|76
1660149300000|2022-08-10 16:35:00|29867.4|29847.4|29867.4|29847.4|29867.9|29847.9|29867.1|29847.1|13
1660149600000|2022-08-10 16:40:00|29873.5|29838.5|29873.9|29838.9|29873.9|29838.9|29872.9|29837.9|4
1660149900000|2022-08-10 16:45:00|29874.3|29839.3|29873.9|29838.9|29874.3|29839.3|29873.9|29838.9|2
1660150200000|2022-08-10 16:50:00|29872.9|29837.9|29872.9|29837.9|29872.9|29837.9|29872.9|29837.9|1
1660150500000|2022-08-10 16:55:00|29873.9|29838.9|29874.5|29839.5|29874.5|29839.5|29873.5|29838.5|6
1660150800000|2022-08-10 17:00:00|29874.6|29839.6|29874.5|29839.5|29875|29840|29874.5|29839.5|14
1660151100000|2022-08-10 17:05:00|29874.9|29839.9|29874.5|29839.5|29874.9|29839.9|29874.5|29839.5|2
1660151400000|2022-08-10 17:10:00|29873.9|29838.9|29873.9|29838.9|29874.3|29839.3|29873.9|29838.9|5
1660151700000|2022-08-10 17:15:00|29872.9|29837.9|29873.9|29838.9|29873.9|29838.9|29872.9|29837.9|6
1660152300000|2022-08-10 17:25:00|29872.8|29837.8|29872.9|29837.9|29873.9|29838.9|29872.8|29837.8|3
1660152600000|2022-08-10 17:30:00|29873.9|29838.9|29866.9|29831.9|29873.9|29838.9|29866.4|29831.4|14
1660152900000|2022-08-10 17:35:00|29865.9|29830.9|29861.8|29826.8|29865.9|29830.9|29861|29826|28
1660153200000|2022-08-10 17:40:00|29862.3|29827.3|29859|29824|29862.3|29827.3|29858.6|29823.6|38
1660153500000|2022-08-10 17:45:00|29858.5|29823.5|29861.1|29826.1|29861.1|29826.1|29857.6|29822.6|30
1660153800000|2022-08-10 17:50:00|29860.6|29825.6|29859.8|29824.8|29861.1|29826.1|29857.8|29822.8|34
1660154100000|2022-08-10 17:55:00|29859.3|29824.3|29859|29824|29860.3|29825.3|29858.3|29823.3|26
1660154400000|2022-08-10 18:00:00|29858.8|29823.8|29858.7|29823.7|29858.8|29823.8|29856.4|29821.4|9
1660154700000|2022-08-10 18:05:00|29857.9|29822.9|29858.7|29823.7|29858.7|29823.7|29857.9|29822.9|2
1660155000000|2022-08-10 18:10:00|29859.2|29824.2|29864.7|29829.7|29866.4|29831.4|29857.9|29822.9|34
1660155300000|2022-08-10 18:15:00|29863.1|29828.1|29864.7|29829.7|29866.5|29831.5|29863.1|29828.1|8
1660155600000|2022-08-10 18:20:00|29865.2|29830.2|29870.8|29835.8|29870.8|29835.8|29864.7|29829.7|6
1660155900000|2022-08-10 18:25:00|29871|29836|29870.2|29835.2|29871|29836|29868.6|29833.6|22
1660156200000|2022-08-10 18:30:00|29869.7|29834.7|29866.5|29831.5|29869.7|29834.7|29865.1|29830.1|8
1660156500000|2022-08-10 18:35:00|29866.6|29831.6|29868.4|29833.4|29868.9|29833.9|29866.5|29831.5|12
1660156800000|2022-08-10 18:40:00|29866.1|29831.1|29865.5|29830.5|29866.1|29831.1|29863.9|29828.9|32
1660157100000|2022-08-10 18:45:00|29864.9|29829.9|29871.1|29836.1|29871.1|29839.6|29859.6|29829.9|9
1660157400000|2022-08-10 18:50:00|29871.5|29836.5|29871.1|29836.1|29871.5|29836.5|29871.1|29836.1|2
1660157700000|2022-08-10 18:55:00|29871.5|29836.5|29873.5|29838.5|29874.1|29839.1|29871.1|29836.1|5
1660177800000|2022-08-11 00:30:00|29891.6|29849.6|29901|29859|29901|29859|29891.6|29849.6|3
1660178400000|2022-08-11 00:40:00|29898.6|29856.6|29897.6|29855.6|29898.6|29856.6|29897.6|29855.6|2
1660178700000|2022-08-11 00:45:00|29896|29854|29896|29854|29896|29854|29896|29854|1
1660179000000|2022-08-11 00:50:00|29896.5|29854.5|29903.5|29861.5|29903.5|29861.5|29896|29854|5
1660179300000|2022-08-11 00:55:00|29901.6|29859.6|29906|29864|29911|29869|29901.6|29859.6|9
1660179600000|2022-08-11 01:00:00|29907|29865|29902|29867|29907|29867|29902|29862|5
1660179900000|2022-08-11 01:05:00|29900|29865|29887.5|29867.5|29900.5|29869.8|29887.5|29865|11
1660180200000|2022-08-11 01:10:00|29887|29867|29872.5|29837.5|29891.9|29867.2|29849.5|29814.5|95
1660180500000|2022-08-11 01:15:00|29873.5|29838.5|29882|29847|29883.9|29849.9|29869.9|29838|59
1660180800000|2022-08-11 01:20:00|29874.6|29854.6|29881|29861|29895.5|29875.5|29873|29853|59
1660181100000|2022-08-11 01:25:00|29879|29859|29877.2|29857.2|29880.9|29860.9|29876.6|29856.6|36
1660181400000|2022-08-11 01:30:00|29877.5|29857.5|29886|29866|29886|29866|29877.5|29857.5|43
1660181700000|2022-08-11 01:35:00|29885.5|29865.5|29895.5|29875.5|29897.7|29877.7|29885|29865|42
1660182000000|2022-08-11 01:40:00|29896|29876|29898.2|29878.2|29898.2|29878.2|29892.5|29872.5|81
1660182300000|2022-08-11 01:45:00|29897.5|29877.5|29906|29886|29906.8|29886.8|29896.7|29876.7|71
1660182600000|2022-08-11 01:50:00|29906.8|29886.8|29899.5|29879.5|29910|29888.1|29896.8|29874.5|68
1660182900000|2022-08-11 01:55:00|29899.7|29879.7|29907.3|29887.3|29907.5|29887.5|29899.5|29879.5|14
1660183200000|2022-08-11 02:00:00|29907.5|29887.5|29904.6|29884.6|29907.7|29887.7|29902.7|29882.7|25
1660183500000|2022-08-11 02:05:00|29903.5|29883.5|29912.8|29892.8|29914.1|29894.1|29903.5|29883.5|29
1660183800000|2022-08-11 02:10:00|29913.6|29893.6|29912|29892|29914.1|29894.1|29908.2|29888.2|42
1660184100000|2022-08-11 02:15:00|29911.5|29891.5|29901.5|29881.5|29912|29892|29900.5|29880.5|23
1660184400000|2022-08-11 02:20:00|29901.2|29881.2|29901.7|29881.7|29901.7|29881.7|29901|29881|6
1660184700000|2022-08-11 02:25:00|29901.2|29881.2|29892.2|29872.2|29904.7|29884.7|29892|29872|48
1660185000000|2022-08-11 02:30:00|29892.7|29872.7|29903.7|29883.7|29905.2|29885.2|29892.2|29872.2|28
1660185300000|2022-08-11 02:35:00|29903.3|29883.3|29907.5|29887.5|29908.3|29888.3|29903.3|29883.3|10
1660185600000|2022-08-11 02:40:00|29907|29887|29907.3|29887.3|29907.3|29887.3|29904.5|29884.5|11
1660185900000|2022-08-11 02:45:00|29905|29885|29899.7|29879.7|29905|29885|29899.7|29879.7|15
1660186200000|2022-08-11 02:50:00|29899.5|29879.5|29901|29881|29901|29881|29898|29878|16
1660186500000|2022-08-11 02:55:00|29900.5|29880.5|29907|29872|29907.5|29880.5|29900.5|29871.4|21
1660186800000|2022-08-11 03:00:00|29906.9|29871.9|29896.5|29876.5|29907|29877|29895.5|29867.5|52
1660187100000|2022-08-11 03:05:00|29897.3|29877.3|29897.5|29877.5|29897.5|29877.5|29894.5|29874.5|32
1660187400000|2022-08-11 03:10:00|29899.6|29879.6|29895.8|29875.8|29900|29880|29887.1|29867.1|40
1660187700000|2022-08-11 03:15:00|29896|29876|29905|29870|29905.5|29876|29892.5|29857.5|37
1660188000000|2022-08-11 03:20:00|29904.5|29869.5|29903|29868|29904.5|29869.5|29901|29866|21
1660188300000|2022-08-11 03:25:00|29895|29875|29893.5|29873.5|29895.5|29875.5|29893.5|29873.5|3
1660188600000|2022-08-11 03:30:00|29891.6|29871.6|29893.5|29873.5|29894.6|29874.6|29890|29870|18
1660188900000|2022-08-11 03:35:00|29893.1|29873.1|29891.5|29871.5|29893.1|29873.1|29886.5|29866.5|23
1660189200000|2022-08-11 03:40:00|29892|29872|29892|29872|29892|29872|29891.5|29871.5|3
1660189500000|2022-08-11 03:45:00|29892.5|29872.5|29902.5|29882.5|29903.1|29883.1|29892.1|29872.1|72
1660189800000|2022-08-11 03:50:00|29902.3|29882.3|29899.6|29879.6|29902.3|29882.3|29898.5|29878.5|39
1660190100000|2022-08-11 03:55:00|29900|29880|29905.5|29885.5|29914|29886|29900|29879|35
1660190400000|2022-08-11 04:00:00|29905.7|29885.7|29907.8|29887.8|29908.5|29888.5|29905.5|29885.5|14
1660190700000|2022-08-11 04:05:00|29909.1|29889.1|29902.5|29882.5|29909.6|29889.6|29902.5|29882.5|32
1660191000000|2022-08-11 04:10:00|29903|29883|29901|29881|29908.5|29888.5|29898|29878|93
1660191300000|2022-08-11 04:15:00|29900|29880|29902.5|29882.5|29903.5|29883.5|29899.4|29879.4|86
1660191600000|2022-08-11 04:20:00|29902.2|29882.2|29902.8|29882.8|29903.5|29883.5|29901.5|29881.5|58
1660191900000|2022-08-11 04:25:00|29902.6|29882.6|29909|29874|29909|29882.6|29902.3|29874|3
1660192200000|2022-08-11 04:30:00|29902.8|29882.8|29902.8|29882.8|29902.8|29882.8|29902.8|29882.8|1
1660192500000|2022-08-11 04:35:00|29902.3|29882.3|29901.3|29881.3|29902.3|29882.3|29900.8|29880.8|14
1660192800000|2022-08-11 04:40:00|29901.5|29881.5|29902.8|29882.8|29904.1|29884.1|29901.5|29881.5|16
1660193100000|2022-08-11 04:45:00|29902.3|29882.3|29902.5|29882.5|29903.2|29883.2|29902|29882|47
1660193400000|2022-08-11 04:50:00|29902.8|29882.8|29902.8|29882.8|29903.6|29883.6|29902.5|29882.5|43
1660193700000|2022-08-11 04:55:00|29903|29883|29903.1|29883.1|29903.5|29883.5|29903|29883|6
1660194000000|2022-08-11 05:00:00|29903|29883|29903.5|29883.5|29904.1|29884.1|29903|29883|7
1660194300000|2022-08-11 05:05:00|29904.1|29884.1|29902.8|29882.8|29904.1|29884.1|29902.8|29882.8|4
1660194600000|2022-08-11 05:10:00|29903|29883|29908.5|29888.5|29911.5|29891.5|29903|29883|23
1660194900000|2022-08-11 05:15:00|29909|29889|29910|29890|29910|29890|29909|29889|5
1660195200000|2022-08-11 05:20:00|29909.5|29889.5|29914.2|29894.2|29914.7|29894.7|29909.5|29889.5|16
1660195500000|2022-08-11 05:25:00|29914.7|29894.7|29918.5|29898.5|29918.5|29898.5|29914|29894|8
1660195800000|2022-08-11 05:30:00|29919|29899|29909.5|29889.5|29919.1|29899.1|29909.5|29889.5|13
1660196100000|2022-08-11 05:35:00|29910.1|29890.1|29908.7|29888.7|29910.6|29890.6|29908.2|29888.2|20
1660196400000|2022-08-11 05:40:00|29909|29889|29912.8|29892.8|29913.8|29893.8|29908.7|29888.7|65
1660196700000|2022-08-11 05:45:00|29913.3|29893.3|29913.5|29893.5|29914.6|29894.6|29913.2|29893.2|34
1660197000000|2022-08-11 05:50:00|29913.2|29893.2|29913.8|29893.8|29914.6|29894.6|29913|29893|27
1660197300000|2022-08-11 05:55:00|29913.5|29893.5|29913.5|29893.5|29913.5|29893.5|29913.5|29893.5|1
1660197600000|2022-08-11 06:00:00|29913.8|29893.8|29914.1|29894.1|29918.6|29898.6|29913|29893|43
1660197900000|2022-08-11 06:05:00|29913.6|29893.6|29904.2|29884.2|29913.6|29893.6|29904.2|29884.2|16
1660198200000|2022-08-11 06:10:00|29904|29884|29891.9|29871.9|29904|29884|29887.6|29867.6|43
1660198500000|2022-08-11 06:15:00|29892.1|29872.1|29884.5|29864.5|29892.9|29872.9|29882|29862|44
1660198800000|2022-08-11 06:20:00|29884.2|29864.2|29884.5|29864.5|29884.7|29864.7|29881.4|29861.4|33
1660199100000|2022-08-11 06:25:00|29884|29864|29895|29875|29899.3|29879.3|29884|29864|21
1660199400000|2022-08-11 06:30:00|29895.5|29875.5|29901.5|29881.5|29904.5|29884.5|29895|29875|26
1660199700000|2022-08-11 06:35:00|29900.4|29880.4|29909.1|29874.1|29915|29891.8|29900.4|29874.1|60
1660200000000|2022-08-11 06:40:00|29910|29875|29918.5|29883.5|29921|29890.5|29903.5|29875|29
1660200300000|2022-08-11 06:45:00|29919|29884|29911.6|29891.6|29919|29892.2|29911.4|29884|6
1660200600000|2022-08-11 06:50:00|29911.5|29891.5|29913|29893|29917.6|29897.6|29910.4|29890.4|24
1660200900000|2022-08-11 06:55:00|29913.5|29893.5|29907.9|29887.9|29917.3|29894.4|29903.4|29882.3|66
1660201200000|2022-08-11 07:00:00|29907.8|29887.8|29909.8|29889.8|29911.8|29891.8|29902.1|29882.1|29
1660201500000|2022-08-11 07:05:00|29908.1|29888.1|29906.8|29886.8|29909|29889|29906.8|29886.8|27
1660201800000|2022-08-11 07:10:00|29907.3|29887.3|29906.8|29886.8|29907.3|29887.3|29906|29886|9
1660202100000|2022-08-11 07:15:00|29907.5|29887.5|29907.5|29887.5|29908.8|29888.8|29907|29887|17
1660202400000|2022-08-11 07:20:00|29908.1|29888.1|29912.3|29892.3|29912.3|29892.3|29908.1|29888.1|7
1660202700000|2022-08-11 07:25:00|29912.5|29892.5|29933|29913|29938|29918|29912.5|29892.5|47
1660203000000|2022-08-11 07:30:00|29929.4|29909.4|29917.5|29897.5|29929.4|29909.4|29917.5|29897.5|27
1660203300000|2022-08-11 07:35:00|29917.8|29897.8|29918|29898|29920.5|29900.5|29917.5|29897.5|11
1660203600000|2022-08-11 07:40:00|29917.7|29897.7|29917.7|29897.7|29917.7|29897.7|29917.7|29897.7|1
1660203900000|2022-08-11 07:45:00|29917.5|29897.5|29917|29897|29917.5|29897.5|29916.4|29896.4|4
1660204200000|2022-08-11 07:50:00|29916.5|29896.5|29912.5|29892.5|29918|29896.5|29907.5|29882.8|14
1660204500000|2022-08-11 07:55:00|29912.7|29892.7|29918|29898|29918|29898|29912.7|29892.7|9
1660204800000|2022-08-11 08:00:00|29918.5|29898.5|29923|29903|29923|29903|29918.5|29898.5|28
1660205100000|2022-08-11 08:05:00|29924.1|29904.1|29936.5|29901.5|29947.5|29915.2|29924.1|29897.9|39
1660205400000|2022-08-11 08:10:00|29931.5|29911.5|29925.3|29905.3|29931.5|29911.5|29925|29905|86
1660205700000|2022-08-11 08:15:00|29925.5|29905.5|29932.8|29912.8|29933.5|29913.5|29925|29905|68
1660206000000|2022-08-11 08:20:00|29933|29913|29938|29918|29948.5|29921|29933|29912.2|19
1660206300000|2022-08-11 08:25:00|29937.5|29917.5|29938.4|29918.4|29942.1|29922.1|29936.5|29916.5|33
1660206600000|2022-08-11 08:30:00|29938.5|29918.5|29942.1|29907.1|29946|29918.5|29929.6|29897.4|53
1660206900000|2022-08-11 08:35:00|29942.6|29907.6|29934.3|29914.3|29945|29916.5|29930.8|29907.6|30
1660207200000|2022-08-11 08:40:00|29933.8|29913.8|29930.3|29910.3|29941.3|29914.3|29928.3|29905.3|29
1660207500000|2022-08-11 08:45:00|29929.8|29909.8|29929.8|29909.8|29930.8|29910.8|29928.8|29908.8|12
1660207800000|2022-08-11 08:50:00|29928.8|29908.8|29923|29888|29929.8|29908.8|29914.3|29885.9|46
1660208100000|2022-08-11 08:55:00|29923.5|29888.5|29918|29883|29923.5|29888.5|29917.8|29882.8|26
1660208400000|2022-08-11 09:00:00|29917.5|29882.5|29923.4|29888.4|29923.4|29895.4|29912.1|29880.3|22
1660208700000|2022-08-11 09:05:00|29915.8|29895.8|29927.4|29892.4|29927.4|29901.1|29915.8|29892.4|20
1660209000000|2022-08-11 09:10:00|29920.1|29900.1|29925.6|29905.6|29927.1|29907.1|29920.1|29900.1|27
1660209300000|2022-08-11 09:15:00|29926.3|29906.3|29931.7|29896.7|29933.3|29906.3|29924|29896|9
1660209600000|2022-08-11 09:20:00|29932.2|29897.2|29933|29898|29933|29904|29923.8|29896|33
1660209900000|2022-08-11 09:25:00|29932.5|29897.5|29931.7|29896.7|29940.4|29905.4|29931.2|29896.2|34
1660210200000|2022-08-11 09:30:00|29931.2|29896.2|29931.7|29896.7|29932|29897|29931.2|29896.2|10
1660210500000|2022-08-11 09:35:00|29931.2|29896.2|29934|29899|29934|29899|29931.2|29896.2|21
1660210800000|2022-08-11 09:40:00|29934.5|29899.5|29948.2|29913.2|29949|29914|29934|29899|46
1660211100000|2022-08-11 09:45:00|29948.7|29913.7|29947|29912|29948.7|29913.7|29945.1|29910.1|71
1660211400000|2022-08-11 09:50:00|29946.8|29911.8|29947.3|29912.3|29948|29913|29946.6|29911.6|53
1660211700000|2022-08-11 09:55:00|29946.3|29911.3|29944|29909|29946.3|29911.3|29944|29909|7
1660212000000|2022-08-11 10:00:00|29944.5|29909.5|29942|29922|29950|29922.2|29942|29909.5|13
1660212600000|2022-08-11 10:10:00|29943.5|29923.5|29962|29927|29963|29934.4|29943.5|29923|24
1660212900000|2022-08-11 10:15:00|29962.6|29927.6|29964.5|29929.5|29965|29930|29962.6|29927.6|7
1660213200000|2022-08-11 10:20:00|29964.4|29929.4|29962.3|29927.3|29965|29935.5|29954.8|29919.8|53
1660213500000|2022-08-11 10:25:00|29962|29927|29957|29922|29962|29927|29957|29922|11
1660213800000|2022-08-11 10:30:00|29956.6|29921.6|29957|29922|29958|29923|29956.6|29921.6|6
1660214100000|2022-08-11 10:35:00|29957.6|29922.6|29957.6|29922.6|29958|29923|29957.5|29922.5|4
1660214400000|2022-08-11 10:40:00|29958|29923|29957.3|29922.3|29958|29923|29957.3|29922.3|3
1660214700000|2022-08-11 10:45:00|29957.7|29922.7|29957.3|29922.3|29957.7|29922.7|29957.2|29922.2|16
1660215000000|2022-08-11 10:50:00|29956.6|29921.6|29956.8|29921.8|29956.8|29921.8|29956.6|29921.6|2
1660215300000|2022-08-11 10:55:00|29956.2|29921.2|29956|29921|29956.2|29921.2|29956|29921|2
1660215600000|2022-08-11 11:00:00|29956.7|29921.7|29957|29922|29958|29923|29956.6|29921.6|23
1660215900000|2022-08-11 11:05:00|29958|29923|29957|29922|29958|29923|29957|29922|4
1660216200000|2022-08-11 11:10:00|29956.3|29921.3|29954.3|29919.3|29956.3|29921.3|29951.5|29916.5|24
1660216500000|2022-08-11 11:15:00|29954.8|29919.8|29955|29920|29955|29928|29946.7|29919.7|9
1660216800000|2022-08-11 11:20:00|29955.2|29920.2|29955|29920|29955.2|29920.2|29955|29920|10
1660217100000|2022-08-11 11:25:00|29954.5|29919.5|29958.6|29923.6|29958.6|29931|29948|29919.5|17
1660217400000|2022-08-11 11:30:00|29959.3|29924.3|29958.6|29923.6|29959.3|29924.3|29958.6|29923.6|4
1660217700000|2022-08-11 11:35:00|29959|29924|29960.5|29925.5|29961|29926|29958.8|29923.8|10
1660218600000|2022-08-11 11:50:00|29950.7|29930.7|29958.5|29923.5|29960.1|29930.7|29948|29922.5|30
1660218900000|2022-08-11 11:55:00|29960.6|29925.6|29960.9|29925.9|29961.9|29926.9|29960.6|29925.6|10
1660219200000|2022-08-11 12:00:00|29961.5|29926.5|29954.7|29919.7|29961.7|29926.7|29954.7|29919.7|23
1660219500000|2022-08-11 12:05:00|29954.8|29919.8|29951|29916|29954.8|29919.8|29947.6|29912.6|15
1660219800000|2022-08-11 12:10:00|29947.6|29912.6|29952|29917|29952.6|29917.6|29947.3|29912.3|7
1660220100000|2022-08-11 12:15:00|29952.6|29917.6|29950.6|29915.6|29952.6|29917.6|29950.3|29915.3|19
1660220400000|2022-08-11 12:20:00|29951.6|29916.6|29947|29912|29951.6|29916.6|29946|29911|26
1660220700000|2022-08-11 12:25:00|29945.4|29910.4|29934.7|29892.7|29946.1|29911.1|29931.5|29892.5|11
1660221000000|2022-08-11 12:30:00|29932.1|29897.1|29932.2|29897.2|29932.2|29897.2|29913.1|29878.1|68
1660221300000|2022-08-11 12:35:00|29931.4|29896.4|29935.5|29900.5|29943.3|29908.3|29931.4|29896.4|34
1660221600000|2022-08-11 12:40:00|29936.2|29901.2|29924|29889|29936.5|29901.5|29921.4|29886.4|80
1660221900000|2022-08-11 12:45:00|29921.7|29886.7|29919.6|29884.6|29922.6|29887.6|29918.1|29883.1|23
1660222200000|2022-08-11 12:50:00|29920|29885|29930|29895|29930|29895|29919.6|29884.6|42
1660222500000|2022-08-11 12:55:00|29930.6|29895.6|29928.4|29893.4|29933|29898|29928.4|29893.4|12
1660222800000|2022-08-11 13:00:00|29928.5|29893.5|29934.8|29899.8|29935.6|29904.3|29921.6|29892.4|23
1660223100000|2022-08-11 13:05:00|29935.4|29900.4|29924.1|29889.1|29935.6|29907.9|29923.4|29888.8|21
1660223400000|2022-08-11 13:10:00|29924.7|29889.7|29927.5|29892.5|29927.5|29892.5|29924.1|29889.1|10
1660223700000|2022-08-11 13:15:00|29926.6|29891.6|29919.1|29899.1|29926.6|29899.9|29919.1|29891.6|3
1660224000000|2022-08-11 13:20:00|29917.5|29897.5|29919.9|29899.9|29921.8|29901.8|29917.5|29897.5|12
1660224300000|2022-08-11 13:25:00|29925.9|29905.9|29928|29893|29932.6|29905.9|29917.9|29891.9|36
1660224600000|2022-08-11 13:30:00|29926.7|29906.7|29938|29903|29939|29907.9|29926.7|29897.1|17
1660224900000|2022-08-11 13:35:00|29937.5|29902.5|29937.2|29902.2|29937.9|29902.9|29937.2|29902.2|4
1660225200000|2022-08-11 13:40:00|29937.1|29902.1|29932.6|29897.6|29938.6|29903.6|29920.4|29893.2|39
1660225500000|2022-08-11 13:45:00|29931.5|29896.5|29922.5|29887.5|29932.6|29897.6|29922.5|29887.5|11
1660225800000|2022-08-11 13:50:00|29922|29887|29921|29886|29922|29887|29921|29886|2
1660226100000|2022-08-11 13:55:00|29920|29885|29911.5|29876.5|29920|29885|29901.5|29873.9|23
1660226400000|2022-08-11 14:00:00|29911|29876|29911.5|29876.5|29912.9|29877.9|29909.9|29874.9|24
1660226700000|2022-08-11 14:05:00|29910.6|29875.6|29909.3|29889.3|29923.9|29893.8|29909.3|29875.6|35
1660227000000|2022-08-11 14:10:00|29908.8|29888.8|29916.6|29881.6|29920.4|29892.1|29907.9|29880.1|42
1660227300000|2022-08-11 14:15:00|29917|29882|29913.5|29893.5|29918.8|29896|29911.9|29882|26
1660227600000|2022-08-11 14:20:00|29916.5|29896.5|29918.4|29898.4|29918.4|29898.4|29916|29896|12
1660227900000|2022-08-11 14:25:00|29918.9|29898.9|29925.6|29890.6|29927.6|29900.9|29918.9|29890.6|10
1660228200000|2022-08-11 14:30:00|29926.7|29891.7|29915.5|29895.5|29928.6|29900|29915.5|29891.7|16
1660228500000|2022-08-11 14:35:00|29915.9|29895.9|29915.9|29895.9|29924.8|29896|29915.9|29889.4|5
1660228800000|2022-08-11 14:40:00|29915.5|29895.5|29934.9|29899.9|29935|29905.5|29914.4|29888.5|42
1660229100000|2022-08-11 14:45:00|29935|29900|29927.5|29907.5|29935|29908.9|29927.5|29899.9|13
1660229400000|2022-08-11 14:50:00|29928.9|29908.9|29935|29900|29936|29909.3|29928.5|29900|19
1660229700000|2022-08-11 14:55:00|29935.4|29900.4|29928.2|29908.2|29935.4|29908.4|29927.7|29900.4|5
1660230000000|2022-08-11 15:00:00|29927.7|29907.7|29927.7|29907.7|29927.9|29907.9|29927.7|29907.7|3
1660230300000|2022-08-11 15:05:00|29927.9|29907.9|29961.4|29926.4|29961.4|29926.4|29927.2|29901|27
1660230600000|2022-08-11 15:10:00|29962|29927|29968|29933|29976|29945.5|29957.5|29927|24
1660230900000|2022-08-11 15:15:00|29967.4|29932.4|29954.3|29919.3|29970.2|29935.2|29953.8|29918.8|12
1660231200000|2022-08-11 15:20:00|29955.3|29920.3|29956.7|29921.7|29962.9|29927.9|29955.3|29920.3|23
1660231500000|2022-08-11 15:25:00|29956.8|29921.8|29951|29916|29956.8|29921.8|29951|29916|5
1660231800000|2022-08-11 15:30:00|29951.4|29916.4|29951.4|29916.4|29951.4|29916.4|29951.4|29916.4|1
1660232100000|2022-08-11 15:35:00|29936.4|29901.4|29941.4|29906.4|29941.6|29906.6|29936.4|29901.4|4
1660232400000|2022-08-11 15:40:00|29941|29906|29941|29906|29942|29907|29941|29906|5
1660232700000|2022-08-11 15:45:00|29940|29905|29942|29907|29942|29907|29938.5|29903.5|15
1660233000000|2022-08-11 15:50:00|29934|29914|29939.5|29904.5|29941.5|29914|29934|29902.9|56
1660233300000|2022-08-11 15:55:00|29938.3|29903.3|29939.9|29904.9|29941.5|29906.5|29937.9|29902.9|92
1660233600000|2022-08-11 16:00:00|29940.5|29905.5|29940.9|29905.9|29942|29907|29939|29904|52
1660233900000|2022-08-11 16:05:00|29940.3|29905.3|29940.9|29905.9|29942|29907|29939|29904|91
1660234200000|2022-08-11 16:10:00|29941.5|29906.5|29940.9|29905.9|29942|29907|29939|29904|75
1660234500000|2022-08-11 16:15:00|29939|29904|29941.5|29906.5|29942.5|29907.5|29939|29904|101
1660234800000|2022-08-11 16:20:00|29939|29904|29943|29908|29943|29908|29939|29904|66
1660235100000|2022-08-11 16:25:00|29942.9|29907.9|29942|29907|29942.9|29907.9|29942|29907|3
1660235400000|2022-08-11 16:30:00|29941.9|29906.9|29940.5|29905.5|29942|29907|29939.9|29904.9|14
1660235700000|2022-08-11 16:35:00|29940|29905|29940|29905|29940.6|29905.6|29937.5|29902.5|20
1660236000000|2022-08-11 16:40:00|29942.5|29907.5|29940|29905|29942.5|29907.5|29940|29905|4
1660236300000|2022-08-11 16:45:00|29937.5|29902.5|29940|29905|29940|29905|29937.5|29902.5|5
1660236900000|2022-08-11 16:55:00|29941.5|29906.5|29942.5|29907.5|29942.5|29907.5|29941.5|29906.5|2
1660237200000|2022-08-11 17:00:00|29942.9|29907.9|29948.6|29913.6|29953|29918|29941.5|29906.5|20
1660237800000|2022-08-11 17:10:00|29949|29914|29948.6|29913.6|29949|29914|29948.6|29913.6|2
1660238100000|2022-08-11 17:15:00|29948.5|29913.5|29947|29912|29948.5|29913.5|29947|29912|3
1660238700000|2022-08-11 17:25:00|29946.4|29911.4|29947.5|29912.5|29947.5|29912.5|29946.4|29911.4|3
1660239000000|2022-08-11 17:30:00|29948.5|29913.5|29948.5|29913.5|29948.5|29913.5|29948.5|29913.5|1
1660239300000|2022-08-11 17:35:00|29950.6|29915.6|29950.6|29915.6|29950.6|29915.6|29949.9|29914.9|3
1660241100000|2022-08-11 18:05:00|29955.8|29920.8|29959|29924|29960.8|29925.8|29955.8|29920.8|3
1660241700000|2022-08-11 18:15:00|29960.8|29925.8|29960.8|29925.8|29960.8|29925.8|29960.8|29925.8|1
1660242000000|2022-08-11 18:20:00|29959.4|29924.4|29961.4|29926.4|29961.4|29926.4|29959.4|29924.4|2
1660242300000|2022-08-11 18:25:00|29958.4|29923.4|29959|29924|29959|29924|29958.4|29923.4|2
1660243200000|2022-08-11 18:40:00|29961|29926|29961|29926|29961|29926|29961|29926|1
1660243500000|2022-08-11 18:45:00|29961.8|29926.8|29959|29924|29961.8|29926.8|29959|29924|2
1660264200000|2022-08-12 00:30:00|29953|29911|29948|29906|29953|29911|29948|29906|2
1660264800000|2022-08-12 00:40:00|29949|29907|29949|29907|29954|29912|29949|29907|4
1660265400000|2022-08-12 00:50:00|29946|29904|29946|29904|29946|29904|29946|29904|1
1660265700000|2022-08-12 00:55:00|29941|29899|29941|29899|29941|29899|29941|29899|1
1660266000000|2022-08-12 01:00:00|29943|29901|29943.5|29908.5|29956.4|29914.4|29941.5|29901|28
1660266300000|2022-08-12 01:05:00|29942.9|29907.9|29951.5|29916.5|29953.5|29923.5|29942.5|29907.9|22
1660266600000|2022-08-12 01:10:00|29952|29917|29972.9|29937.9|29985.3|29950.3|29947.5|29917|27
1660266900000|2022-08-12 01:15:00|29974|29939|29965.5|29930.5|29975.5|29940.5|29965.5|29930.5|9
1660267200000|2022-08-12 01:20:00|29958|29938|29971.7|29936.7|29971.7|29943.5|29958|29936.7|7
1660267500000|2022-08-12 01:25:00|29972|29937|29960.9|29925.9|29974|29939|29959|29924|34
1660267800000|2022-08-12 01:30:00|29961.5|29926.5|29963.5|29928.5|29964.5|29929.5|29958.5|29923.5|15
1660268100000|2022-08-12 01:35:00|29961.9|29926.9|29968.3|29933.3|29969|29934|29955.9|29920.9|15
1660268400000|2022-08-12 01:40:00|29968.4|29933.4|29961.8|29941.8|29968.5|29943.5|29961.8|29933.4|6
1660268700000|2022-08-12 01:45:00|29959|29939|29947.5|29927.5|29959|29939|29946.8|29926.8|19
1660269000000|2022-08-12 01:50:00|29949|29929|29951.5|29931.5|29960|29933.2|29948|29921|45
1660269300000|2022-08-12 01:55:00|29949.4|29929.4|29951|29931|29951.5|29931.5|29949.4|29929.4|23
1660269600000|2022-08-12 02:00:00|29951.5|29931.5|29951|29931|29951.5|29931.5|29949.4|29929.4|43
1660269900000|2022-08-12 02:05:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29949.4|29929.4|19
1660270200000|2022-08-12 02:10:00|29949|29929|29945|29925|29949|29929|29945|29925|14
1660270500000|2022-08-12 02:15:00|29946|29926|29941.3|29921.3|29951.7|29926|29938.7|29911.5|46
1660270800000|2022-08-12 02:20:00|29941.5|29921.5|29945|29925|29945|29925|29941.3|29921.3|13
1660271100000|2022-08-12 02:25:00|29944.8|29924.8|29945|29925|29945|29925|29942|29922|10
1660271400000|2022-08-12 02:30:00|29942.5|29922.5|29942.5|29922.5|29942.5|29922.5|29941.8|29921.8|5
1660271700000|2022-08-12 02:35:00|29942.1|29922.1|29949.8|29929.8|29949.8|29929.8|29941.8|29921.8|14
1660272000000|2022-08-12 02:40:00|29949.5|29929.5|29946.8|29926.8|29949.8|29929.8|29944.3|29924.3|16
1660272300000|2022-08-12 02:45:00|29952.5|29917.5|29948.5|29913.5|29953|29925.5|29945|29913|21
1660272600000|2022-08-12 02:50:00|29940.5|29920.5|29939|29919|29948|29921.5|29936.5|29910.5|37
1660272900000|2022-08-12 02:55:00|29938|29918|29935.5|29915.5|29944.1|29918|29935.5|29908|13
1660273200000|2022-08-12 03:00:00|29936|29916|29937|29917|29937|29917|29936|29916|10
1660273500000|2022-08-12 03:05:00|29936.4|29916.4|29942|29922|29942|29922|29936.4|29916.4|11
1660273800000|2022-08-12 03:10:00|29941.5|29921.5|29938|29918|29941.5|29921.5|29938|29918|12
1660274100000|2022-08-12 03:15:00|29936.5|29916.5|29935.6|29915.6|29936.5|29916.5|29935.1|29915.1|11
1660274400000|2022-08-12 03:20:00|29936|29916|29935.4|29915.4|29936.5|29916.5|29932.8|29912.8|20
1660274700000|2022-08-12 03:25:00|29935.2|29915.2|29935.6|29915.6|29936.1|29916.1|29934.5|29914.5|14
1660275000000|2022-08-12 03:30:00|29936|29916|29935.6|29915.6|29936.4|29916.4|29934.5|29914.5|17
1660275300000|2022-08-12 03:35:00|29936|29916|29931.1|29911.1|29936.1|29916.1|29931.1|29911.1|12
1660275600000|2022-08-12 03:40:00|29930.6|29910.6|29930.6|29910.6|29930.6|29910.6|29930|29910|3
1660275900000|2022-08-12 03:45:00|29936|29901|29930.2|29910.2|29936|29911.1|29930|29901|8
1660276200000|2022-08-12 03:50:00|29930.3|29910.3|29930.2|29910.2|29930.4|29910.4|29930.2|29910.2|12
1660276500000|2022-08-12 03:55:00|29930.3|29910.3|29924|29904|29930.3|29910.3|29923.8|29903.8|14
1660276800000|2022-08-12 04:00:00|29922.5|29902.5|29921.1|29901.1|29926.1|29906.1|29919.6|29899.6|31
1660277100000|2022-08-12 04:05:00|29921.5|29901.5|29921.3|29901.3|29926.8|29906.8|29921.3|29901.3|11
1660277400000|2022-08-12 04:10:00|29921.1|29901.1|29924|29904|29924|29904|29921.1|29901.1|11
1660277700000|2022-08-12 04:15:00|29923.5|29903.5|29924|29904|29924|29904|29923.5|29903.5|2
1660278000000|2022-08-12 04:20:00|29922.5|29902.5|29919|29899|29922.5|29902.5|29917|29897|24
1660278300000|2022-08-12 04:25:00|29918.5|29898.5|29910.9|29890.9|29918.5|29898.5|29910.9|29890.9|19
1660278600000|2022-08-12 04:30:00|29911.5|29891.5|29912|29892|29912|29892|29911.4|29891.4|4
1660278900000|2022-08-12 04:35:00|29911.5|29891.5|29911|29891|29911.5|29891.5|29906.5|29886.5|21
1660279200000|2022-08-12 04:40:00|29911.5|29891.5|29914.7|29894.7|29917|29897|29911.5|29891.5|11
1660279500000|2022-08-12 04:45:00|29914.2|29894.2|29914.2|29894.2|29914.2|29894.2|29914.2|29894.2|1
1660279800000|2022-08-12 04:50:00|29915|29895|29921|29901|29922.7|29902.7|29914.2|29894.2|22
1660280100000|2022-08-12 04:55:00|29921.8|29901.8|29922|29902|29922.7|29902.7|29921|29901|7
1660280400000|2022-08-12 05:00:00|29921.5|29901.5|29922|29902|29922|29902|29919.2|29899.2|13
1660281300000|2022-08-12 05:15:00|29921.5|29901.5|29921.5|29901.5|29921.5|29901.5|29921.5|29901.5|1
1660281600000|2022-08-12 05:20:00|29921.4|29901.4|29928|29908|29931|29911|29921.4|29901.4|25
1660281900000|2022-08-12 05:25:00|29927.5|29907.5|29926|29906|29927.5|29907.5|29924.3|29904.3|15
1660282200000|2022-08-12 05:30:00|29926.5|29906.5|29916|29896|29927|29907|29916|29896|15
1660282500000|2022-08-12 05:35:00|29914.5|29894.5|29910|29890|29916|29896|29909.4|29889.4|16
1660282800000|2022-08-12 05:40:00|29909.4|29889.4|29908.7|29888.7|29909.4|29889.4|29905.2|29885.2|24
1660283100000|2022-08-12 05:45:00|29908.5|29888.5|29909.5|29889.5|29911.4|29891.4|29908.5|29888.5|18
1660283400000|2022-08-12 05:50:00|29909|29889|29911.5|29891.5|29911.5|29891.5|29907.5|29887.5|8
1660283700000|2022-08-12 05:55:00|29912.5|29892.5|29919.5|29884.5|29920.5|29894.4|29911.5|29884|18
1660284000000|2022-08-12 06:00:00|29920|29885|29919.5|29884.5|29922|29887|29919.2|29884.2|16
1660284300000|2022-08-12 06:05:00|29919.1|29884.1|29911.5|29891.5|29919.1|29892.4|29908.5|29881.7|15
1660284600000|2022-08-12 06:10:00|29913.8|29893.8|29912.5|29892.5|29913.8|29893.8|29911.5|29891.5|8
1660284900000|2022-08-12 06:15:00|29913.1|29893.1|29916.3|29896.3|29916.3|29896.3|29913.1|29893.1|8
1660285200000|2022-08-12 06:20:00|29916|29896|29916.8|29896.8|29917.5|29897.5|29915|29895|24
1660285500000|2022-08-12 06:25:00|29915.8|29895.8|29914.5|29894.5|29915.8|29895.8|29914.5|29894.5|3
1660285800000|2022-08-12 06:30:00|29915|29895|29914.5|29894.5|29915|29895|29914.5|29894.5|6
1660286100000|2022-08-12 06:35:00|29914.7|29894.7|29923.2|29888.2|29924.5|29896.5|29914.5|29888.2|74
1660286400000|2022-08-12 06:40:00|29923.7|29888.7|29922.2|29902.2|29923.7|29903.2|29916.8|29887.9|32
1660286700000|2022-08-12 06:45:00|29922.1|29902.1|29934.2|29899.2|29935|29908.5|29922.1|29899.2|41
1660287000000|2022-08-12 06:50:00|29933.9|29898.9|29934.5|29899.5|29934.7|29905.5|29923.5|29898.7|28
1660287300000|2022-08-12 06:55:00|29936.4|29901.4|29943.3|29908.3|29948.7|29925.5|29929.9|29901.4|82
1660287600000|2022-08-12 07:00:00|29944.8|29909.8|29953.7|29918.7|29953.7|29926.3|29938.2|29909.8|60
1660287900000|2022-08-12 07:05:00|29953.2|29918.2|29939.2|29919.2|29953.7|29922.5|29939.2|29917.8|63
1660288200000|2022-08-12 07:10:00|29939|29919|29938.7|29903.7|29939|29919|29929.7|29903.2|50
1660288500000|2022-08-12 07:15:00|29932|29912|29938.2|29918.2|29943.2|29919|29929|29908.2|31
1660288800000|2022-08-12 07:20:00|29937.7|29917.7|29948.2|29928.2|29948.2|29928.2|29935|29915|54
1660289100000|2022-08-12 07:25:00|29947.7|29927.7|29943.7|29923.7|29947.7|29927.7|29941.7|29921.7|30
1660289400000|2022-08-12 07:30:00|29943.2|29923.2|29942.5|29922.5|29943.7|29923.7|29942.5|29922.5|11
1660289700000|2022-08-12 07:35:00|29942|29922|29937.5|29917.5|29942|29922|29937|29917|12
1660290000000|2022-08-12 07:40:00|29937|29917|29942|29922|29942|29922|29937|29917|5
1660290300000|2022-08-12 07:45:00|29942.2|29922.2|29948.5|29928.5|29948.5|29928.5|29942.2|29922.2|15
1660290600000|2022-08-12 07:50:00|29948|29928|29942.7|29922.7|29948|29928|29942.7|29922.7|10
1660290900000|2022-08-12 07:55:00|29942.8|29922.8|29942.5|29922.5|29942.8|29922.8|29942.5|29922.5|3
1660291200000|2022-08-12 08:00:00|29942.8|29922.8|29942|29922|29944.5|29924.5|29939.1|29919.1|31
1660291500000|2022-08-12 08:05:00|29942.5|29922.5|29942|29922|29943|29923|29941.5|29921.5|13
1660291800000|2022-08-12 08:10:00|29942.5|29922.5|29942.7|29922.7|29943|29923|29942.5|29922.5|3
1660292100000|2022-08-12 08:15:00|29942.2|29922.2|29943.2|29923.2|29943.2|29923.2|29942.2|29922.2|11
1660292400000|2022-08-12 08:20:00|29942.7|29922.7|29942.2|29922.2|29942.7|29922.7|29942.2|29922.2|2
1660292700000|2022-08-12 08:25:00|29942.5|29922.5|29948.2|29928.2|29948.2|29928.2|29942.2|29922.2|14
1660293000000|2022-08-12 08:30:00|29948.6|29928.6|29948.5|29928.5|29949|29929|29948.3|29928.3|5
1660293300000|2022-08-12 08:35:00|29948.2|29928.2|29948.5|29928.5|29948.5|29928.5|29948|29928|3
1660293900000|2022-08-12 08:45:00|29949|29929|29949|29929|29949|29929|29948.8|29928.8|3
1660294200000|2022-08-12 08:50:00|29948.8|29928.8|29948|29928|29949|29929|29948|29928|14
1660294500000|2022-08-12 08:55:00|29947.8|29927.8|29948|29928|29948|29928|29947.8|29927.8|8
1660294800000|2022-08-12 09:00:00|29947.8|29927.8|29947.8|29927.8|29948|29928|29947.8|29927.8|17
1660295100000|2022-08-12 09:05:00|29948|29928|29947|29927|29948.5|29928.5|29947|29927|34
1660295400000|2022-08-12 09:10:00|29947.5|29927.5|29956.5|29921.5|29956.5|29929.5|29944.8|29910.9|29
1660295700000|2022-08-12 09:15:00|29955.5|29920.5|29951.6|29916.6|29956.6|29921.6|29947.5|29912.5|27
1660296000000|2022-08-12 09:20:00|29951.5|29916.5|29951|29916|29952.6|29917.6|29948.5|29913.5|9
1660296300000|2022-08-12 09:25:00|29951.6|29916.6|29951.6|29916.6|29951.6|29916.6|29951.6|29916.6|1
1660296600000|2022-08-12 09:30:00|29950|29915|29950.6|29915.6|29950.6|29915.6|29948|29913|19
1660296900000|2022-08-12 09:35:00|29950|29915|29952.6|29917.6|29952.6|29922.5|29942.5|29911.9|19
1660297200000|2022-08-12 09:40:00|29955|29920|29947.8|29927.8|29955|29927.8|29947.8|29919.6|12
1660297500000|2022-08-12 09:45:00|29948.9|29928.9|29972.9|29937.9|29981.9|29946.9|29947.8|29927.8|22
1660297800000|2022-08-12 09:50:00|29967.6|29932.6|29962.5|29927.5|29967.6|29932.6|29958.6|29923.6|11
1660298100000|2022-08-12 09:55:00|29962.6|29927.6|29954.6|29919.6|29962.6|29927.6|29949.6|29914.6|48
1660298400000|2022-08-12 10:00:00|29955|29920|29952.9|29917.9|29955|29920|29949|29914|14
1660298700000|2022-08-12 10:05:00|29953.4|29918.4|29951.6|29916.6|29953.4|29918.4|29950.6|29915.6|20
1660299000000|2022-08-12 10:10:00|29952|29917|29959.4|29924.4|29982.9|29950.7|29948.8|29917|32
1660299300000|2022-08-12 10:15:00|29958.9|29923.9|29959.5|29924.5|29959.9|29924.9|29955|29920|10
1660299600000|2022-08-12 10:20:00|29958|29923|29955|29920|29958|29927.8|29940.8|29912.6|25
1660299900000|2022-08-12 10:25:00|29947.8|29927.8|29953.6|29918.6|29956.3|29927.8|29947.5|29916.6|8
1660300200000|2022-08-12 10:30:00|29952.6|29917.6|29943.9|29923.9|29953.6|29923.9|29942.3|29915.8|38
1660300500000|2022-08-12 10:35:00|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|29944.4|29924.4|1
1660300800000|2022-08-12 10:40:00|29943.7|29923.7|29944.9|29924.9|29944.9|29924.9|29943.1|29923.1|10
1660301100000|2022-08-12 10:45:00|29943.7|29923.7|29944.9|29924.9|29944.9|29924.9|29943.6|29923.6|24
1660301400000|2022-08-12 10:50:00|29945.3|29925.3|29952.6|29917.6|29952.8|29925.3|29943.3|29917.5|27
1660301700000|2022-08-12 10:55:00|29952.8|29917.8|29952.6|29917.6|29952.8|29917.8|29952.6|29917.6|2
1660302000000|2022-08-12 11:00:00|29952.5|29917.5|29952.6|29917.6|29952.6|29917.6|29952.5|29917.5|2
1660302600000|2022-08-12 11:10:00|29953.1|29918.1|29953.3|29918.3|29954.1|29919.1|29952.8|29917.8|8
1660302900000|2022-08-12 11:15:00|29953.6|29918.6|29953.6|29918.6|29954.6|29925.1|29942.6|29915.6|51
1660303200000|2022-08-12 11:20:00|29953.8|29918.8|29953.7|29918.7|29957.6|29930.6|29948.3|29918.1|37
1660303500000|2022-08-12 11:25:00|29954.2|29919.2|29953.1|29918.1|29954.2|29919.2|29953.1|29918.1|4
1660303800000|2022-08-12 11:30:00|29952.6|29917.6|29953.1|29918.1|29954.3|29919.3|29952.2|29917.2|14
1660304100000|2022-08-12 11:35:00|29952.6|29917.6|29953.1|29918.1|29953.8|29918.8|29952|29917|11
1660304400000|2022-08-12 11:40:00|29953|29918|29953.1|29918.1|29953.8|29930.6|29947.6|29916.9|16
1660304700000|2022-08-12 11:45:00|29952.6|29917.6|29953.1|29918.1|29953.1|29918.1|29952.6|29917.6|6
1660305000000|2022-08-12 11:50:00|29952|29917|29953.1|29918.1|29953.8|29918.8|29952|29917|15
1660305300000|2022-08-12 11:55:00|29952|29917|29953.1|29918.1|29953.2|29918.2|29952|29917|4
1660305600000|2022-08-12 12:00:00|29953|29918|29953.1|29918.1|29953.8|29918.8|29952|29917|23
1660305900000|2022-08-12 12:05:00|29953.6|29918.6|29953.1|29918.1|29954.6|29919.6|29953|29918|33
1660306200000|2022-08-12 12:10:00|29952.4|29917.4|29943.5|29923.5|29953.6|29924.2|29942.6|29916.7|31
1660306500000|2022-08-12 12:15:00|29943.9|29923.9|29951|29916|29952.6|29923.9|29943.5|29916|12
1660306800000|2022-08-12 12:20:00|29949.6|29914.6|29937|29917|29949.6|29922.3|29937|29913.4|14
1660307100000|2022-08-12 12:25:00|29936.9|29916.9|29948.5|29913.5|29949.5|29918.1|29936.8|29912.7|21
1660307400000|2022-08-12 12:30:00|29946.7|29911.7|29937.8|29917.8|29946.7|29918.1|29936.3|29911.7|17
1660307700000|2022-08-12 12:35:00|29938.1|29918.1|29937.3|29917.3|29938.3|29918.3|29937.3|29917.3|7
1660308000000|2022-08-12 12:40:00|29938.3|29918.3|29937.3|29917.3|29938.6|29918.6|29937.3|29917.3|60
1660308300000|2022-08-12 12:45:00|29937.8|29917.8|29937.8|29917.8|29937.8|29917.8|29936.3|29916.3|15
1660308600000|2022-08-12 12:50:00|29937.7|29917.7|29937.6|29917.6|29937.7|29917.7|29937.6|29917.6|2
1660308900000|2022-08-12 12:55:00|29946.5|29911.5|29947.5|29912.5|29949|29917.6|29937.6|29911.5|11
1660309200000|2022-08-12 13:00:00|29946.9|29911.9|29937.2|29917.2|29947.5|29917.7|29937.2|29909.7|7
1660309500000|2022-08-12 13:05:00|29937.5|29917.5|29937.7|29917.7|29938.5|29918.5|29936.7|29916.7|49
1660309800000|2022-08-12 13:10:00|29937.9|29917.9|29937.7|29917.7|29938.1|29918.1|29937.2|29917.2|82
1660310100000|2022-08-12 13:15:00|29938.1|29918.1|29936.8|29916.8|29938.1|29918.1|29936.6|29916.6|78
1660310400000|2022-08-12 13:20:00|29937.1|29917.1|29936.1|29916.1|29937.8|29917.8|29935.6|29915.6|20
1660310700000|2022-08-12 13:25:00|29942.1|29907.1|29943|29908|29943.4|29908.4|29941|29906|44
1660311000000|2022-08-12 13:30:00|29941.8|29906.8|29936.1|29916.1|29943.9|29916.6|29931.1|29903.8|66
1660311300000|2022-08-12 13:35:00|29936.6|29916.6|29939.8|29904.8|29942.9|29916.6|29931.3|29904.8|24
1660311600000|2022-08-12 13:40:00|29939.4|29904.4|29938.6|29903.6|29939.4|29911.3|29930.8|29903.1|20
1660311900000|2022-08-12 13:45:00|29938.1|29903.1|29937.1|29902.1|29938.6|29903.6|29936.8|29901.8|20
1660312200000|2022-08-12 13:50:00|29936.9|29901.9|29927|29892|29936.9|29901.9|29926.8|29891.8|25
1660312500000|2022-08-12 13:55:00|29928|29893|29919|29884|29930|29895|29918|29883|24
1660312800000|2022-08-12 14:00:00|29920.5|29885.5|29942|29907|29942|29907|29920.5|29885.5|55
1660313100000|2022-08-12 14:05:00|29940.6|29905.6|29939.7|29904.7|29942.3|29907.3|29939.2|29904.2|16
1660313400000|2022-08-12 14:10:00|29939.2|29904.2|29931.5|29896.5|29939.7|29904.7|29931.2|29896.2|14
1660313700000|2022-08-12 14:15:00|29932.1|29897.1|29924.5|29889.5|29933.5|29898.5|29924.5|29889.5|88
1660314000000|2022-08-12 14:20:00|29924|29889|29924.5|29889.5|29925|29890|29923.5|29888.5|26
1660314300000|2022-08-12 14:25:00|29924.7|29889.7|29935.6|29900.6|29936.4|29901.8|29921.8|29887.2|66
1660314600000|2022-08-12 14:30:00|29936.1|29901.1|29930|29895|29937|29902|29927.4|29892.4|8
1660314900000|2022-08-12 14:35:00|29927.2|29892.2|29927.2|29892.2|29927.2|29892.2|29927.2|29892.2|1
1660315200000|2022-08-12 14:40:00|29925.5|29890.5|29935.6|29915.6|29943.4|29915.9|29925.4|29890.4|9
1660315500000|2022-08-12 14:45:00|29935.9|29915.9|29935.9|29915.9|29936|29916|29935.3|29915.3|4
1660315800000|2022-08-12 14:50:00|29935.6|29915.6|29935.9|29915.9|29938.9|29918.9|29935.1|29915.1|6
1660316100000|2022-08-12 14:55:00|29937.5|29917.5|29925.6|29890.6|29937.5|29917.5|29925.5|29890.5|26
1660316400000|2022-08-12 15:00:00|29925.5|29890.5|29931.5|29896.5|29931.5|29896.5|29911.9|29884.5|35
1660316700000|2022-08-12 15:05:00|29932.5|29897.5|29929|29894|29933.7|29898.7|29928.9|29893.9|19
1660317000000|2022-08-12 15:10:00|29929.5|29894.5|29930|29895|29930|29895|29929.5|29894.5|2
1660317300000|2022-08-12 15:15:00|29931.6|29896.6|29930|29895|29931.6|29896.6|29929.1|29894.1|18
1660317600000|2022-08-12 15:20:00|29930.1|29895.1|29932.9|29897.9|29935|29900|29929.6|29894.6|48
1660317900000|2022-08-12 15:25:00|29933.5|29898.5|29933.9|29898.9|29935|29900|29931.6|29896.6|39
1660318200000|2022-08-12 15:30:00|29932.8|29897.8|29934.9|29899.9|29937.5|29902.5|29932.6|29897.6|52
1660318500000|2022-08-12 15:35:00|29932.8|29897.8|29932.8|29897.8|29934.9|29899.9|29932.5|29897.5|27
1660318800000|2022-08-12 15:40:00|29934.9|29899.9|29934.9|29899.9|29934.9|29899.9|29934.9|29899.9|1
1660319100000|2022-08-12 15:45:00|29933.9|29898.9|29933.9|29898.9|29933.9|29898.9|29933.9|29898.9|1
1660319400000|2022-08-12 15:50:00|29931.5|29896.5|29933.9|29898.9|29933.9|29898.9|29931.5|29896.5|3
1660319700000|2022-08-12 15:55:00|29932.5|29897.5|29940|29905|29941.5|29906.5|29932.5|29897.5|8
1660320000000|2022-08-12 16:00:00|29932.3|29897.3|29940.4|29905.4|29954.5|29921.6|29932.3|29897.3|42
1660320300000|2022-08-12 16:05:00|29940.9|29905.9|29943.9|29908.9|29957.9|29922.9|29940.9|29905.9|6
1660320900000|2022-08-12 16:15:00|29938.9|29903.9|29938.9|29903.9|29938.9|29903.9|29938.9|29903.9|1
1660321800000|2022-08-12 16:30:00|29939|29904|29939|29904|29939|29904|29939|29904|1
1660323300000|2022-08-12 16:55:00|29941|29906|29941|29906|29941|29906|29939|29904|3
1660323900000|2022-08-12 17:05:00|29938.5|29903.5|29938.5|29903.5|29938.5|29903.5|29938.5|29903.5|1
1660324200000|2022-08-12 17:10:00|29937.6|29902.6|29934.5|29899.5|29939|29904|29934.5|29899.5|6
1660324500000|2022-08-12 17:15:00|29934.1|29899.1|29933.6|29898.6|29934.5|29899.5|29933.6|29898.6|4
1660325100000|2022-08-12 17:25:00|29934.1|29899.1|29933.6|29898.6|29934.1|29899.1|29933.6|29898.6|2
1660325400000|2022-08-12 17:30:00|29926.7|29906.7|29926.7|29906.7|29926.7|29906.7|29926.7|29906.7|1
1660325700000|2022-08-12 17:35:00|29927.2|29907.2|29926.7|29906.7|29927.2|29907.2|29926.7|29906.7|14
1660326000000|2022-08-12 17:40:00|29927.2|29907.2|29927.6|29907.6|29927.6|29907.6|29926.2|29906.2|51
1660326300000|2022-08-12 17:45:00|29927.2|29907.2|29927.6|29907.6|29927.6|29907.6|29927.2|29907.2|2
1660327200000|2022-08-12 18:00:00|29927.2|29907.2|29927.2|29907.2|29927.2|29907.2|29927.2|29907.2|1
1660327800000|2022-08-12 18:10:00|29927.6|29907.6|29929.5|29894.5|29929.5|29907.6|29927.2|29894.5|3
1660328100000|2022-08-12 18:15:00|29933.5|29898.5|29929.9|29894.9|29933.5|29898.5|29929.5|29894.5|12
1660328700000|2022-08-12 18:25:00|29931.5|29896.5|29929.9|29894.9|29931.5|29896.5|29929.9|29894.9|19
1660329000000|2022-08-12 18:30:00|29931.5|29896.5|29933.5|29898.5|29935.6|29900.6|29929.9|29894.9|29
1660329600000|2022-08-12 18:40:00|29932.6|29897.6|29932|29897|29932.6|29897.6|29932|29897|2
1660330200000|2022-08-12 18:50:00|29931.6|29896.6|29931.6|29896.6|29931.6|29896.6|29931|29896|3
1660330800000|2022-08-12 19:00:00|29931.5|29896.5|29931.6|29896.6|29931.6|29896.6|29931.5|29896.5|2
1660331100000|2022-08-12 19:05:00|29932.4|29897.4|29931.6|29896.6|29932.4|29897.4|29931|29896|6
1660331400000|2022-08-12 19:10:00|29931|29896|29931.6|29896.6|29931.6|29896.6|29931|29896|4
1660332300000|2022-08-12 19:25:00|29930|29895|29930.6|29895.6|29930.6|29895.6|29930|29895|2
1660332600000|2022-08-12 19:30:00|29931|29896|29927|29892|29931|29896|29927|29892|3
1660332900000|2022-08-12 19:35:00|29928|29893|29922|29887|29928|29893|29922|29887|2
1660333800000|2022-08-12 19:50:00|29920.6|29885.6|29920.6|29885.6|29920.6|29885.6|29920.6|29885.6|1
1660334100000|2022-08-12 19:55:00|29919|29884|29919|29884|29919|29884|29918.4|29883.4|3
1660523400000|2022-08-15 00:30:00|29948|29906|29938|29896|29948|29906|29933|29891|7
1660523700000|2022-08-15 00:35:00|29939|29897|29942|29900|29942|29900|29939|29897|2
1660524000000|2022-08-15 00:40:00|29944|29902|29948|29906|29948|29906|29944|29902|4
1660524300000|2022-08-15 00:45:00|29962|29920|29963|29921|29963|29921|29962|29920|2
1660524600000|2022-08-15 00:50:00|29957.4|29915.4|29946|29904|29960.6|29918.6|29946|29904|5
1660525200000|2022-08-15 01:00:00|29946.4|29904.4|29951.1|29909.1|29952.1|29910.1|29946|29904|10
1660525500000|2022-08-15 01:05:00|29950.5|29915.5|29947.5|29912.5|29950.5|29915.5|29939|29904|10
1660525800000|2022-08-15 01:10:00|29943.9|29908.9|29948|29913|29948|29913|29941|29906|24
1660526100000|2022-08-15 01:15:00|29948.5|29913.5|29959.5|29924.5|29969|29934|29947|29912|49
1660526400000|2022-08-15 01:20:00|29960|29925|29963.5|29943.5|29977.5|29948.8|29951|29924.5|55
1660526700000|2022-08-15 01:25:00|29964|29944|29951.8|29931.8|29971.2|29944.2|29945.5|29914.9|43
1660527000000|2022-08-15 01:30:00|29951.7|29931.7|29962.5|29927.5|29963.9|29935.8|29951.7|29927.5|10
1660527300000|2022-08-15 01:35:00|29961.9|29926.9|29961.5|29926.5|29962.5|29927.5|29961.5|29926.5|6
1660527600000|2022-08-15 01:40:00|29962.5|29927.5|29952.5|29932.5|29962.5|29932.5|29952.5|29927.5|2
1660527900000|2022-08-15 01:45:00|29951.5|29931.5|29951.5|29931.5|29952.5|29932.5|29951.5|29931.5|5
1660528200000|2022-08-15 01:50:00|29952|29932|29951.5|29931.5|29952|29932|29951.5|29931.5|2
1660528500000|2022-08-15 01:55:00|29958|29923|29958|29923|29958|29923|29958|29923|1
1660528800000|2022-08-15 02:00:00|29957.5|29922.5|29967.5|29932.5|29968|29943|29957.3|29922.3|55
1660529100000|2022-08-15 02:05:00|29968|29933|29953.5|29933.5|29970.5|29944|29953|29933|27
1660529400000|2022-08-15 02:10:00|29954.5|29934.5|29956|29936|29956|29936|29954.5|29934.5|4
1660529700000|2022-08-15 02:15:00|29956.5|29936.5|29958.1|29938.1|29959.6|29939.6|29956.5|29936.5|7
1660530000000|2022-08-15 02:20:00|29959.1|29939.1|29966|29946|29974.8|29954.8|29959.1|29939.1|51
1660530300000|2022-08-15 02:25:00|29966.5|29946.5|29956.5|29936.5|29968|29947.4|29956.3|29933|16
1660530600000|2022-08-15 02:30:00|29956.8|29936.8|29956.8|29936.8|29958.3|29938.3|29956.5|29936.5|12
1660530900000|2022-08-15 02:35:00|29956.5|29936.5|29957|29937|29958.3|29938.3|29956.5|29936.5|7
1660531200000|2022-08-15 02:40:00|29957.3|29937.3|29951.5|29931.5|29957.3|29937.3|29951.5|29931.5|31
1660531500000|2022-08-15 02:45:00|29952|29932|29951.8|29931.8|29953.1|29933.1|29951.5|29931.5|9
1660531800000|2022-08-15 02:50:00|29952.5|29932.5|29954.2|29934.2|29961.8|29941.8|29952.5|29932.5|42
1660532100000|2022-08-15 02:55:00|29954.3|29934.3|29958.5|29923.5|29962|29934.3|29951.5|29923.5|42
1660532400000|2022-08-15 03:00:00|29951.5|29931.5|29948.8|29928.8|29959|29931.5|29946.1|29921|47
1660532700000|2022-08-15 03:05:00|29949|29929|29950.7|29930.7|29958|29932.5|29949|29920.9|7
1660533000000|2022-08-15 03:10:00|29950.4|29930.4|29959|29924|29959|29931.5|29950.4|29920|17
1660533300000|2022-08-15 03:15:00|29959.5|29924.5|29962.5|29927.5|29963|29937|29952|29924|16
1660533600000|2022-08-15 03:20:00|29955.7|29935.7|29957.5|29937.5|29958.2|29938.2|29955.7|29935.7|19
1660533900000|2022-08-15 03:25:00|29956.8|29936.8|29958.1|29938.1|29958.1|29938.1|29955|29935|8
1660534200000|2022-08-15 03:30:00|29957.9|29937.9|29957.5|29937.5|29958.1|29938.1|29957.5|29937.5|4
1660534800000|2022-08-15 03:40:00|29956.8|29936.8|29953.8|29933.8|29962.3|29936.8|29953.8|29926.6|10
1660535100000|2022-08-15 03:45:00|29962|29927|29947.5|29927.5|29962|29933.8|29946.3|29926.3|11
1660535400000|2022-08-15 03:50:00|29947.1|29927.1|29947.1|29927.1|29947.1|29927.1|29947.1|29927.1|1
1660535700000|2022-08-15 03:55:00|29947.5|29927.5|29956.3|29921.3|29957|29929.6|29947.5|29921.3|15
1660536000000|2022-08-15 04:00:00|29956.1|29921.1|29955.6|29920.6|29956.1|29921.1|29955.6|29920.6|2
1660536300000|2022-08-15 04:05:00|29955.8|29920.8|29955.8|29920.8|29955.8|29920.8|29955.8|29920.8|1
1660536600000|2022-08-15 04:10:00|29956|29921|29955.8|29920.8|29956|29921|29955.8|29920.8|2
1660536900000|2022-08-15 04:15:00|29956.3|29921.3|29949.3|29929.3|29956.7|29932.3|29949.3|29921.3|6
1660537200000|2022-08-15 04:20:00|29949.5|29929.5|29949.3|29929.3|29949.5|29929.5|29949.3|29929.3|6
1660537500000|2022-08-15 04:25:00|29949.8|29929.8|29949.8|29929.8|29952.3|29932.3|29948.8|29928.8|8
1660537800000|2022-08-15 04:30:00|29950.5|29930.5|29948.8|29928.8|29952.3|29932.3|29948.8|29928.8|6
1660538100000|2022-08-15 04:35:00|29949|29929|29952|29932|29953.3|29933.3|29949|29929|9
1660538400000|2022-08-15 04:40:00|29953.5|29933.5|29952.5|29932.5|29956.5|29936.5|29952|29932|5
1660538700000|2022-08-15 04:45:00|29953|29933|29954.5|29934.5|29956|29936|29952.2|29932.2|17
1660539000000|2022-08-15 04:50:00|29956.5|29936.5|29957.2|29937.2|29957.2|29937.2|29956.5|29936.5|3
1660539300000|2022-08-15 04:55:00|29958.7|29938.7|29962.2|29942.2|29962.2|29942.2|29958.7|29938.7|8
1660539600000|2022-08-15 05:00:00|29962|29942|29957.2|29937.2|29962|29942|29957|29937|9
1660539900000|2022-08-15 05:05:00|29957|29937|29958.6|29938.6|29958.8|29938.8|29956.1|29936.1|10
1660540200000|2022-08-15 05:10:00|29961.6|29941.6|29960.3|29940.3|29963.6|29943.6|29960.3|29940.3|11
1660540500000|2022-08-15 05:15:00|29960.5|29940.5|29962.3|29942.3|29963|29943|29960.5|29940.5|22
1660540800000|2022-08-15 05:20:00|29962.8|29942.8|29962.3|29942.3|29962.8|29942.8|29962.3|29942.3|40
1660541100000|2022-08-15 05:25:00|29962.8|29942.8|29962.8|29942.8|29964.1|29944.1|29962.3|29942.3|23
1660541700000|2022-08-15 05:35:00|29962.6|29942.6|29959.5|29939.5|29962.8|29942.8|29959.5|29939.5|6
1660542000000|2022-08-15 05:40:00|29957.5|29937.5|29958.8|29938.8|29961.3|29941.3|29957|29937|21
1660542600000|2022-08-15 05:50:00|29959.3|29939.3|29959.3|29939.3|29959.8|29939.8|29958.8|29938.8|11
1660542900000|2022-08-15 05:55:00|29959.8|29939.8|29958.5|29938.5|29959.8|29939.8|29958.5|29938.5|9
1660543200000|2022-08-15 06:00:00|29958.2|29938.2|29960|29940|29961|29941|29958.2|29938.2|10
1660543500000|2022-08-15 06:05:00|29961|29941|29959.5|29939.5|29961|29941|29959.5|29939.5|10
1660543800000|2022-08-15 06:10:00|29959|29939|29961.5|29941.5|29966.7|29941.5|29959|29931.2|15
1660544100000|2022-08-15 06:15:00|29960.7|29940.7|29957.3|29937.3|29960.8|29940.8|29957.3|29937.3|21
1660544400000|2022-08-15 06:20:00|29956.3|29936.3|29953.1|29933.1|29957.3|29937.3|29952|29932|14
1660544700000|2022-08-15 06:25:00|29952.6|29932.6|29953.5|29933.5|29954.6|29934.6|29952.6|29932.6|11
1660545000000|2022-08-15 06:30:00|29954|29934|29957.3|29937.3|29958.2|29938.2|29954|29934|8
1660545300000|2022-08-15 06:35:00|29957.5|29937.5|29957|29937|29967|29943|29956.8|29927|33
1660545600000|2022-08-15 06:40:00|29957.5|29937.5|29956.5|29936.5|29957.5|29937.5|29954.1|29934.1|24
1660545900000|2022-08-15 06:45:00|29957|29937|29958|29938|29958|29938|29957|29937|2
1660546200000|2022-08-15 06:50:00|29958.1|29938.1|29958.5|29938.5|29959.6|29939.6|29957.6|29937.6|14
1660546500000|2022-08-15 06:55:00|29959.6|29939.6|29961|29941|29961|29941|29957.7|29937.7|15
1660546800000|2022-08-15 07:00:00|29960.5|29940.5|29965.3|29945.3|29965.3|29945.3|29960.5|29940.5|11
1660547100000|2022-08-15 07:05:00|29965|29945|29974|29939|29974|29946.5|29964.8|29937.5|40
1660547400000|2022-08-15 07:10:00|29966.3|29946.3|29971.5|29951.5|29973.5|29953.5|29964.6|29944.6|32
1660547700000|2022-08-15 07:15:00|29972|29952|29972|29952|29974.8|29954.8|29971|29951|15
1660548000000|2022-08-15 07:20:00|29971|29951|29971.5|29951.5|29978.9|29952.5|29970.5|29943|72
1660548300000|2022-08-15 07:25:00|29971|29951|29971.5|29951.5|29973|29953|29967|29947|40
1660548600000|2022-08-15 07:30:00|29973.5|29953.5|29984|29964|29988.5|29968.5|29973.1|29952|33
1660548900000|2022-08-15 07:35:00|29983.5|29963.5|29982.7|29962.7|29987.5|29967.5|29981|29961|37
1660549200000|2022-08-15 07:40:00|29983.2|29963.2|29993.5|29958.5|29993.7|29966.7|29983.2|29958.2|13
1660549500000|2022-08-15 07:45:00|29993.7|29958.7|29988|29968|29994.2|29968|29988|29958.5|27
1660549800000|2022-08-15 07:50:00|29985|29965|29998.2|29978.2|30006.2|29979.5|29985|29965|40
1660550100000|2022-08-15 07:55:00|29995.5|29975.5|29990.5|29970.5|29998|29978|29989.5|29969.5|19
1660550400000|2022-08-15 08:00:00|29990|29970|29990.5|29970.5|29998|29970.5|29990|29961.7|11
1660550700000|2022-08-15 08:05:00|29990|29970|29989.7|29969.7|29990.2|29970.2|29989.2|29969.2|9
1660551000000|2022-08-15 08:10:00|29987.7|29967.7|29982.7|29962.7|29987.7|29967.7|29982.7|29962.7|7
1660551300000|2022-08-15 08:15:00|29983.2|29963.2|29982.5|29962.5|29983.2|29963.2|29982|29962|5
1660551600000|2022-08-15 08:20:00|29982|29962|29984.9|29949.9|29984.9|29962|29977.5|29949.9|9
1660551900000|2022-08-15 08:25:00|29985.5|29950.5|29985.5|29950.5|29985.5|29950.5|29985.5|29950.5|1
1660552200000|2022-08-15 08:30:00|29985.6|29950.6|29988.6|29953.6|29994|29963.5|29983.5|29950.6|17
1660552500000|2022-08-15 08:35:00|29988|29953|29991.6|29956.6|29991.8|29956.8|29988|29953|18
1660552800000|2022-08-15 08:40:00|29991.2|29956.2|29994.5|29974.5|29994.5|29974.5|29986|29956.2|22
1660553100000|2022-08-15 08:45:00|29995|29975|29998.6|29978.6|30006.1|29978.6|29990|29970|41
1660553400000|2022-08-15 08:50:00|29998|29978|30012.8|29977.8|30012.8|29984|29998|29974.6|36
1660553700000|2022-08-15 08:55:00|30015|29980|30014.7|29979.7|30023.5|29991.7|30007.8|29979.7|26
1660554000000|2022-08-15 09:00:00|30014.5|29979.5|30012.1|29992.1|30017.8|29992.4|30005.5|29972.1|44
1660554300000|2022-08-15 09:05:00|30012.5|29992.5|30018.6|29983.6|30019|29992.5|30010.1|29981.3|18
1660554600000|2022-08-15 09:10:00|30019|29984|30015.6|29980.6|30020.6|29985.6|30014|29979|22
1660554900000|2022-08-15 09:15:00|30017.3|29982.3|30021.5|29986.5|30021.5|29986.5|30015.6|29980.6|43
1660555200000|2022-08-15 09:20:00|30020.6|29985.6|30017.5|29997.5|30025|29998.1|30014.6|29985.6|20
1660555500000|2022-08-15 09:25:00|30016.1|29996.1|30014.3|29994.3|30027.6|30000.8|30012.8|29985|26
1660555800000|2022-08-15 09:30:00|30014.8|29994.8|30012.3|29992.3|30020.6|29995|30011.2|29978.6|22
1660556100000|2022-08-15 09:35:00|30012.4|29992.4|30012.6|29977.6|30013.2|29993.2|30010.3|29977.6|18
1660556400000|2022-08-15 09:40:00|30012.9|29977.9|30012.6|29977.6|30012.9|29977.9|30011|29976|6
1660556700000|2022-08-15 09:45:00|30012|29977|30004.9|29969.9|30012|29977|30004.9|29969.9|12
1660557000000|2022-08-15 09:50:00|30005|29970|30007|29972|30008.6|29973.6|30004.9|29969.9|17
1660557300000|2022-08-15 09:55:00|30008.6|29973.6|30001.6|29966.6|30012.8|29977.8|29994.6|29965|29
1660557600000|2022-08-15 10:00:00|30002|29967|29998.6|29963.6|30002.4|29967.4|29997.5|29962.5|17
1660557900000|2022-08-15 10:05:00|29997.6|29962.6|29997.6|29962.6|29999|29964|29997.5|29962.5|4
1660558200000|2022-08-15 10:10:00|29997.5|29962.5|29997.6|29962.6|29999|29964|29997.5|29962.5|7
1660558500000|2022-08-15 10:15:00|30001|29966|30002.6|29967.6|30002.6|29967.6|30001|29966|15
1660558800000|2022-08-15 10:20:00|30004|29969|30005.6|29970.6|30005.6|29970.6|30003.5|29968.5|4
1660559100000|2022-08-15 10:25:00|30006|29971|30001|29966|30006|29978.8|29993.5|29965.9|16
1660559400000|2022-08-15 10:30:00|29996.1|29976.1|30003|29968|30003.6|29976.1|29996.1|29967.9|11
1660559700000|2022-08-15 10:35:00|29995.8|29975.8|29995.5|29975.5|29995.8|29975.8|29995.5|29975.5|2
1660560000000|2022-08-15 10:40:00|29996.1|29976.1|29993.8|29973.8|29996.1|29976.1|29993.5|29973.5|4
1660560300000|2022-08-15 10:45:00|29993.5|29973.5|29998.4|29963.4|29998.8|29973.5|29988.8|29963.4|10
1660560600000|2022-08-15 10:50:00|29998.5|29963.5|29990.8|29970.8|29998.5|29970.8|29990.8|29963.4|3
1660560900000|2022-08-15 10:55:00|29990.5|29970.5|29995.3|29960.3|29996.6|29970.5|29988.3|29960.3|16
1660561200000|2022-08-15 11:00:00|29995.6|29960.6|30001|29966|30004.8|29969.8|29995.6|29960.6|16
1660561800000|2022-08-15 11:10:00|30002|29967|30000.6|29965.6|30002|29967|30000|29965|5
1660562100000|2022-08-15 11:15:00|30001.6|29966.6|30001.6|29966.6|30002|29967|30001.6|29966.6|19
1660562400000|2022-08-15 11:20:00|30002|29967|30001.6|29966.6|30002|29967|29999.6|29964.6|18
1660562700000|2022-08-15 11:25:00|30000.6|29965.6|30001|29966|30001.6|29966.6|30000.6|29965.6|14
1660563000000|2022-08-15 11:30:00|30001.1|29966.1|30001.6|29966.6|30001.6|29966.6|30001.1|29966.1|2
1660563300000|2022-08-15 11:35:00|30002|29967|30001.6|29966.6|30002|29967|30000|29965|6
1660563600000|2022-08-15 11:40:00|30001.5|29966.5|29998.6|29963.6|30001.5|29966.5|29998.6|29963.6|4
1660563900000|2022-08-15 11:45:00|29998|29963|30003.7|29968.7|30003.7|29968.7|29988.3|29958|14
1660564200000|2022-08-15 11:50:00|30003.6|29968.6|29997.6|29977.6|30003.6|29977.6|29995.1|29968.5|21
1660564500000|2022-08-15 11:55:00|29997.1|29977.1|29997.1|29977.1|29997.1|29977.1|29997.1|29977.1|1
1660564800000|2022-08-15 12:00:00|29997.6|29977.6|29999.1|29979.1|30007.6|29979.1|29997.5|29971|14
1660565100000|2022-08-15 12:05:00|29998.8|29978.8|30008|29973|30008|29979.1|29998.5|29971|12
1660565400000|2022-08-15 12:10:00|29998.5|29978.5|30000.5|29980.5|30000.5|29980.5|29998.5|29978.5|14
1660565700000|2022-08-15 12:15:00|30000.4|29980.4|30001|29966|30003|29980.4|29995.9|29966|19
1660566000000|2022-08-15 12:20:00|30000.4|29965.4|30005|29970|30007.5|29980.1|29995.4|29960.4|44
1660566300000|2022-08-15 12:25:00|30003.6|29968.6|29994|29959|30003.6|29968.6|29992.5|29957.5|13
1660566600000|2022-08-15 12:30:00|29994.5|29959.5|30001|29966|30001|29966|29988.5|29953.5|24
1660566900000|2022-08-15 12:35:00|30002|29967|30000|29965|30004|29969|30000|29965|22
1660567200000|2022-08-15 12:40:00|29999.7|29964.7|30002|29967|30005|29970|29999.5|29964.5|31
1660567500000|2022-08-15 12:45:00|30002.6|29967.6|30003|29968|30003|29968|29999|29964|18
1660567800000|2022-08-15 12:50:00|30002|29967|30003|29968|30003|29968|30001|29966|12
1660568100000|2022-08-15 12:55:00|30005.6|29970.6|30005.6|29970.6|30005.6|29970.6|30005.6|29970.6|1
1660568400000|2022-08-15 13:00:00|30005.5|29970.5|30000.4|29980.4|30009.5|29980.4|30000.4|29970.5|29
1660568700000|2022-08-15 13:05:00|30006.6|29971.6|30001.1|29981.1|30008.6|29981.4|30000.4|29971.6|20
1660569000000|2022-08-15 13:10:00|30001.4|29981.4|30001.4|29981.4|30001.4|29981.4|30001.4|29981.4|1
1660569600000|2022-08-15 13:20:00|30001.9|29981.9|30008|29973|30010.5|29982.6|30000.9|29972.6|27
1660569900000|2022-08-15 13:25:00|30009|29974|29991.6|29956.6|30009|29975.9|29981.8|29954.8|43
1660570200000|2022-08-15 13:30:00|29992.1|29957.1|29981.1|29946.1|29992.1|29963|29978.1|29943.1|27
1660570500000|2022-08-15 13:35:00|29981.6|29946.6|29981.6|29946.6|29982.1|29947.1|29980.4|29945.4|7
1660570800000|2022-08-15 13:40:00|29979.5|29944.5|29976.9|29941.9|29980|29945|29976.9|29941.9|6
1660571100000|2022-08-15 13:45:00|29977.9|29942.9|29989.7|29954.7|29990.2|29955.2|29977.9|29942.9|22
1660571400000|2022-08-15 13:50:00|29989.6|29954.6|29987.7|29952.7|29989.6|29956.1|29976.1|29946.8|18
1660571700000|2022-08-15 13:55:00|29987.3|29952.3|29988|29953|29988|29953|29987.3|29952.3|3
1660572000000|2022-08-15 14:00:00|29983.4|29948.4|29981.5|29946.5|29985|29950|29980|29945|14
1660572300000|2022-08-15 14:05:00|29982|29947|29982|29947|29982|29947|29982|29947|1
1660572600000|2022-08-15 14:10:00|29982.6|29947.6|29977.1|29957.1|29984.6|29957.6|29977.1|29947|6
1660572900000|2022-08-15 14:15:00|29975.1|29955.1|29985|29950|29986|29958.9|29975.1|29947.5|55
1660573200000|2022-08-15 14:20:00|29985.6|29950.6|29988.9|29953.9|29990.7|29966.6|29976.5|29950|63
1660573500000|2022-08-15 14:25:00|29989.1|29954.1|29979.2|29959.2|29990|29959.7|29979.2|29953|30
1660573800000|2022-08-15 14:30:00|29979.7|29959.7|29995|29960|29995|29967.5|29979.7|29957.5|31
1660574100000|2022-08-15 14:35:00|29986.8|29966.8|29987.5|29967.5|29987.9|29967.9|29986.8|29966.8|8
1660574400000|2022-08-15 14:40:00|29987.9|29967.9|29988.1|29968.1|29988.1|29968.1|29987.5|29967.5|6
1660574700000|2022-08-15 14:45:00|29995|29960|29990.6|29970.6|29995.6|29970.9|29988.5|29960|13
1660575000000|2022-08-15 14:50:00|29998.6|29963.6|29998.4|29963.4|29998.6|29971.1|29988.9|29961.4|18
1660575300000|2022-08-15 14:55:00|29998.9|29963.9|29990.5|29970.5|29999.1|29971|29990.1|29963.4|10
1660575600000|2022-08-15 15:00:00|29991.6|29971.6|30002.5|29967.5|30002.5|29971.6|29991.6|29962.1|12
1660575900000|2022-08-15 15:05:00|30002|29967|30002|29967|30002|29967|30001.5|29966.5|3
1660576200000|2022-08-15 15:10:00|30001.5|29966.5|30007|29972|30007|29972|30001.5|29966.5|10
1660576500000|2022-08-15 15:15:00|30007.6|29972.6|30008|29973|30008|29973|30006.6|29971.6|9
1660577100000|2022-08-15 15:25:00|30008.6|29973.6|30004|29969|30009.6|29974.6|30004|29969|8
1660577400000|2022-08-15 15:30:00|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|30002.9|29967.9|4
1660577700000|2022-08-15 15:35:00|30004.6|29969.6|30003.5|29968.5|30004.6|29969.6|30003.5|29968.5|8
1660578000000|2022-08-15 15:40:00|30005.5|29970.5|30006.5|29971.5|30006.5|29971.5|30005|29970|7
1660578300000|2022-08-15 15:45:00|30006|29971|30006|29971|30007.6|29972.6|30006|29971|9
1660578600000|2022-08-15 15:50:00|30005.6|29970.6|30005|29970|30005.6|29970.6|30005|29970|4
1660578900000|2022-08-15 15:55:00|30004|29969|30000.5|29980.5|30004|29981.5|30000.5|29968|4
1660579200000|2022-08-15 16:00:00|30001.1|29981.1|30004.3|29984.3|30005.9|29985.9|29995.9|29975.9|19
1660579500000|2022-08-15 16:05:00|30004.6|29984.6|30006.1|29986.1|30006.4|29986.4|30004.6|29984.6|13
1660579800000|2022-08-15 16:10:00|30005.9|29985.9|30008|29973|30008|29986.7|30005.5|29973|8
1660580100000|2022-08-15 16:15:00|30007.5|29972.5|30007.2|29972.2|30014|29981.7|30000.5|29972.2|17
1660580400000|2022-08-15 16:20:00|30007|29972|30007.2|29972.2|30007.7|29972.7|30007|29972|6
1660580700000|2022-08-15 16:25:00|30008.6|29973.6|30008.5|29973.5|30010|29975|30008.5|29973.5|4
1660581000000|2022-08-15 16:30:00|30008.6|29973.6|30008.6|29973.6|30010.5|29975.5|30008.6|29973.6|4
1660581300000|2022-08-15 16:35:00|30010.5|29975.5|30010.5|29975.5|30010.5|29975.5|30010.5|29975.5|1
1660581600000|2022-08-15 16:40:00|30008.6|29973.6|30008.6|29973.6|30010.5|29975.5|30008.5|29973.5|8
1660582200000|2022-08-15 16:50:00|30010.5|29975.5|30008.6|29973.6|30010.5|29975.5|30008.6|29973.6|7
1660582500000|2022-08-15 16:55:00|30009.2|29974.2|30011.2|29976.2|30018.1|29983.1|30009.2|29974.2|10
1660583400000|2022-08-15 17:10:00|30010.7|29975.7|30011.2|29976.2|30012.5|29977.5|30010.7|29975.7|10
1660583700000|2022-08-15 17:15:00|30012.5|29977.5|30011.4|29976.4|30012.5|29977.5|30010.7|29975.7|10
1660584000000|2022-08-15 17:20:00|30010.7|29975.7|30013.2|29978.2|30013.2|29978.2|30010.7|29975.7|13
1660585200000|2022-08-15 17:40:00|30012.7|29977.7|30020.7|29985.7|30022.1|29987.1|30012.7|29977.7|10
1660585500000|2022-08-15 17:45:00|30012.7|29992.7|30013.7|29993.7|30013.7|29993.7|30012.7|29992.7|3
1660585800000|2022-08-15 17:50:00|30013.2|29993.2|30014.6|29994.6|30014.9|29994.9|30013.2|29993.2|6
1660586100000|2022-08-15 17:55:00|30013.6|29993.6|30013.6|29993.6|30014|29994|30013|29993|5
1660586400000|2022-08-15 18:00:00|30020.1|29985.1|30021.1|29986.1|30021.1|29986.1|30016.2|29981.2|4
1660586700000|2022-08-15 18:05:00|30022.1|29987.1|30029.1|29994.1|30029.2|29994.2|30022.1|29987.1|11
1660587000000|2022-08-15 18:10:00|30029.5|29994.5|30031.1|29996.1|30031.1|29996.1|30029.5|29994.5|2
1660587600000|2022-08-15 18:20:00|30030.7|29995.7|30029.5|29994.5|30030.7|30002.9|30022|29994.5|17
1660587900000|2022-08-15 18:25:00|30025.5|29990.5|30024.5|29989.5|30025.5|29990.5|30016.6|29981.6|16
1660588200000|2022-08-15 18:30:00|30024.1|29989.1|30024.1|29989.1|30024.1|29989.1|30024.1|29989.1|1
1660588800000|2022-08-15 18:40:00|30024.5|29989.5|30024.5|29989.5|30024.5|29989.5|30024.5|29989.5|1
1660589400000|2022-08-15 18:50:00|30026.4|29991.4|30028.5|29993.5|30028.5|29993.5|30026.4|29991.4|4
1660589700000|2022-08-15 18:55:00|30028.9|29993.9|30027.8|29992.8|30028.9|29993.9|30027.8|29992.8|5
1660590000000|2022-08-15 19:00:00|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|1
1660609800000|2022-08-16 00:30:00|30040.8|29998.8|30040.8|29998.8|30040.8|29998.8|30040.8|29998.8|1
1660610700000|2022-08-16 00:45:00|30038.6|29996.6|30028.8|29986.8|30038.6|29996.6|30028.8|29986.8|5
1660611000000|2022-08-16 00:50:00|30024|29982|30013.6|29971.6|30024|29982|30013.6|29971.6|12
1660611300000|2022-08-16 00:55:00|30015.6|29973.6|30016|29974|30016|29974|30015.6|29973.6|2
1660611600000|2022-08-16 01:00:00|30015|29973|30005|29970|30016|29975|30003.5|29961.5|12
1660611900000|2022-08-16 01:05:00|30004.5|29969.5|30001.9|29966.9|30004.9|29975|29995|29966.3|13
1660612200000|2022-08-16 01:10:00|29996|29976|29999.2|29964.2|30001.9|29976|29990.5|29963.7|16
1660612500000|2022-08-16 01:15:00|29999.7|29964.7|30000.1|29965.1|30009.6|29974.6|29997.4|29962.4|100
1660612800000|2022-08-16 01:20:00|30000.6|29965.6|29993.5|29973.5|30000.6|29973.5|29987|29962.7|85
1660613100000|2022-08-16 01:25:00|29993.1|29973.1|29993.1|29973.1|29994|29974|29992.4|29972.4|67
1660613400000|2022-08-16 01:30:00|29993.6|29973.6|29985.3|29965.3|29993.6|29973.6|29985.3|29965.3|27
1660613700000|2022-08-16 01:35:00|29985.8|29965.8|29986.8|29966.8|29995.9|29971.7|29985.8|29960.8|36
1660614000000|2022-08-16 01:40:00|29987.3|29967.3|29978.8|29958.8|29987.3|29967.3|29976|29956|34
1660614300000|2022-08-16 01:45:00|29979.3|29959.3|29978.1|29958.1|29985.5|29960.3|29977.6|29950.5|11
1660614600000|2022-08-16 01:50:00|29977.6|29957.6|29983.1|29963.1|29983.5|29963.5|29975|29955|22
1660614900000|2022-08-16 01:55:00|29982.8|29962.8|29983.1|29963.1|29983.6|29963.6|29980.8|29960.8|17
1660615200000|2022-08-16 02:00:00|29982.6|29962.6|29982.6|29962.6|29983.1|29963.1|29981.6|29961.6|23
1660615500000|2022-08-16 02:05:00|29982.3|29962.3|29977|29957|29982.3|29962.3|29977|29957|48
1660615800000|2022-08-16 02:10:00|29976.5|29956.5|29972|29952|29977|29957|29971|29951|16
1660616100000|2022-08-16 02:15:00|29970|29950|29977.6|29957.6|29979.5|29957.6|29966.5|29938.5|30
1660616400000|2022-08-16 02:20:00|29976.8|29956.8|29973|29953|29982|29957.6|29970.5|29947|31
1660616700000|2022-08-16 02:25:00|29973.4|29953.4|29972|29952|29973.4|29953.4|29970.9|29950.9|7
1660617000000|2022-08-16 02:30:00|29971.8|29951.8|29972|29952|29972|29952|29971.8|29951.8|2
1660617300000|2022-08-16 02:35:00|29971.8|29951.8|29977.8|29942.8|29977.8|29952.2|29966.5|29942.8|47
1660617600000|2022-08-16 02:40:00|29977.5|29942.5|29966.6|29946.6|29979.8|29952|29966.6|29939.5|21
1660617900000|2022-08-16 02:45:00|29966|29946|29966.7|29946.7|29967.2|29947.2|29965.6|29945.6|10
1660618200000|2022-08-16 02:50:00|29966.9|29946.9|29966.7|29946.7|29966.9|29946.9|29966.7|29946.7|2
1660618500000|2022-08-16 02:55:00|29966.5|29946.5|29961.1|29941.1|29966.5|29946.5|29960.8|29940.8|28
1660618800000|2022-08-16 03:00:00|29961.4|29941.4|29955.6|29935.6|29963.5|29941.4|29950.9|29926.1|43
1660619100000|2022-08-16 03:05:00|29955.9|29935.9|29961.7|29941.7|29961.9|29941.9|29955.9|29935.9|14
1660619400000|2022-08-16 03:10:00|29962.7|29942.7|29964.6|29944.6|29965|29945|29962.2|29942.2|12
1660619700000|2022-08-16 03:15:00|29963.5|29943.5|29970|29950|29974.6|29954.6|29963.5|29943.5|25
1660620000000|2022-08-16 03:20:00|29969|29949|29971.5|29951.5|29976.1|29952|29968|29940.9|13
1660620300000|2022-08-16 03:25:00|29979|29944|29977.5|29942.5|29979|29944|29975|29940|22
1660620600000|2022-08-16 03:30:00|29971|29951|29970.5|29950.5|29978.5|29951|29970.5|29943|6
1660620900000|2022-08-16 03:35:00|29971|29951|29964.5|29944.5|29971|29951|29962|29942|11
1660621200000|2022-08-16 03:40:00|29965.2|29945.2|29970|29950|29970|29950|29964.5|29944.5|6
1660621500000|2022-08-16 03:45:00|29967.6|29947.6|29972.7|29952.7|29973.5|29953.5|29966.5|29946.5|52
1660621800000|2022-08-16 03:50:00|29972.2|29952.2|29972.7|29952.7|29974|29954|29971.7|29951.7|68
1660622100000|2022-08-16 03:55:00|29971.7|29951.7|29978.4|29958.4|29978.4|29958.4|29971.7|29951.7|60
1660622400000|2022-08-16 04:00:00|29978|29958|29973.5|29953.5|29979.6|29959.6|29973.5|29953.5|22
1660622700000|2022-08-16 04:05:00|29972.2|29952.2|29974.5|29954.5|29977|29957|29972|29952|7
1660623300000|2022-08-16 04:15:00|29974|29954|29974.5|29954.5|29974.5|29954.5|29974|29954|2
1660623600000|2022-08-16 04:20:00|29974|29954|29972.2|29952.2|29974.5|29954.5|29972|29952|9
1660623900000|2022-08-16 04:25:00|29972.7|29952.7|29973.5|29953.5|29973.5|29953.5|29972.7|29952.7|5
1660624200000|2022-08-16 04:30:00|29973.4|29953.4|29973.4|29953.4|29973.4|29953.4|29971.7|29951.7|7
1660624500000|2022-08-16 04:35:00|29973.5|29953.5|29981.5|29946.5|29981.5|29954.4|29972.7|29946|16
1660624800000|2022-08-16 04:40:00|29981|29946|29981|29946|29985|29950|29981|29946|14
1660625100000|2022-08-16 04:45:00|29974.4|29954.4|29977|29957|29977.2|29957.2|29972.5|29952.5|10
1660625400000|2022-08-16 04:50:00|29977.2|29957.2|29977|29957|29977.2|29957.2|29977|29957|2
1660625700000|2022-08-16 04:55:00|29977.2|29957.2|29982.9|29947.9|29983|29957.7|29973.5|29947.3|18
1660626000000|2022-08-16 05:00:00|29972.5|29952.5|29972.4|29952.4|29973.5|29953.5|29972.4|29952.4|9
1660626300000|2022-08-16 05:05:00|29973.4|29953.4|29971.7|29951.7|29973.4|29953.4|29970.4|29950.4|5
1660626600000|2022-08-16 05:10:00|29972.7|29952.7|29972.9|29952.9|29972.9|29952.9|29972.7|29952.7|2
1660626900000|2022-08-16 05:15:00|29971.5|29951.5|29974|29939|29978|29951.5|29971|29936|11
1660627200000|2022-08-16 05:20:00|29973.5|29938.5|29971|29936|29973.5|29938.5|29968.8|29933.8|15
1660627500000|2022-08-16 05:25:00|29971.5|29936.5|29964.5|29944.5|29974|29946.5|29964.5|29936.5|8
1660627800000|2022-08-16 05:30:00|29964|29944|29968.5|29933.5|29971|29944|29964|29933|9
1660628100000|2022-08-16 05:35:00|29961.5|29941.5|29961.5|29941.5|29961.5|29941.5|29960.5|29940.5|13
1660628400000|2022-08-16 05:40:00|29959.5|29939.5|29957.4|29937.4|29967|29939.5|29954.4|29929|18
1660628700000|2022-08-16 05:45:00|29956.9|29936.9|29957.4|29937.4|29957.8|29937.8|29956.2|29936.2|6
1660629000000|2022-08-16 05:50:00|29957.5|29937.5|29952.4|29932.4|29957.5|29937.5|29952.4|29932.4|17
1660629300000|2022-08-16 05:55:00|29953.5|29933.5|29964|29929|29964|29937.4|29953.5|29929|9
1660629600000|2022-08-16 06:00:00|29964.5|29929.5|29957.3|29937.3|29964.9|29938.3|29957.3|29929.5|7
1660629900000|2022-08-16 06:05:00|29958.3|29938.3|29957.3|29937.3|29958.3|29938.3|29957.3|29937.3|2
1660630200000|2022-08-16 06:10:00|29957.5|29937.5|29961.4|29941.4|29965|29945|29956.5|29936.5|20
1660630800000|2022-08-16 06:20:00|29965|29945|29962.4|29942.4|29972.3|29945.5|29961.9|29936.4|70
1660631100000|2022-08-16 06:25:00|29961.9|29941.9|29961.9|29941.9|29966.9|29946.9|29961.9|29941.9|21
1660631400000|2022-08-16 06:30:00|29961.8|29941.8|29963.5|29943.5|29965|29945|29961.8|29941.8|13
1660631700000|2022-08-16 06:35:00|29963.4|29943.4|29962.4|29942.4|29963.5|29943.5|29962.4|29942.4|5
1660632000000|2022-08-16 06:40:00|29962.9|29942.9|29962.4|29942.4|29962.9|29942.9|29962.4|29942.4|2
1660632300000|2022-08-16 06:45:00|29963.3|29943.3|29967.9|29947.9|29967.9|29947.9|29962.9|29942.9|22
1660632600000|2022-08-16 06:50:00|29968.4|29948.4|29963|29943|29968.6|29948.6|29963|29943|15
1660632900000|2022-08-16 06:55:00|29963.2|29943.2|29967.7|29947.7|29968.5|29948.5|29963.2|29943.2|22
1660633200000|2022-08-16 07:00:00|29968|29948|29972|29952|29979.5|29953|29968|29943.9|24
1660633500000|2022-08-16 07:05:00|29973.5|29953.5|29979.3|29959.3|29979.6|29959.6|29973.5|29953.5|19
1660633800000|2022-08-16 07:10:00|29979.4|29959.4|29978.5|29958.5|29979.4|29959.4|29977.5|29957.5|53
1660634100000|2022-08-16 07:15:00|29979.4|29959.4|29978.2|29958.2|29979.4|29959.4|29978.1|29958.1|6
1660634400000|2022-08-16 07:20:00|29978.8|29958.8|29980.1|29960.1|29982.7|29962.7|29978.2|29958.2|13
1660634700000|2022-08-16 07:25:00|29987.1|29952.1|29975.1|29955.1|29987.5|29958.2|29975.1|29951.5|18
1660635000000|2022-08-16 07:30:00|29981.9|29946.9|29967.2|29947.2|29982.6|29954|29966.1|29946.1|38
1660635300000|2022-08-16 07:35:00|29967.5|29947.5|29964.7|29944.7|29967.7|29947.7|29964.7|29944.7|15
1660635600000|2022-08-16 07:40:00|29964.2|29944.2|29964.5|29944.5|29964.5|29944.5|29964|29944|23
1660635900000|2022-08-16 07:45:00|29964.7|29944.7|29964.7|29944.7|29967.2|29947.2|29961.7|29941.7|32
1660636200000|2022-08-16 07:50:00|29964.4|29944.4|29966.5|29946.5|29966.7|29946.7|29964.3|29944.3|10
1660636500000|2022-08-16 07:55:00|29967.5|29947.5|29972.7|29937.7|29972.9|29947.7|29964.4|29937.1|82
1660636800000|2022-08-16 08:00:00|29967.5|29947.5|29967.5|29947.5|29972.7|29949|29963.2|29936.7|86
1660637100000|2022-08-16 08:05:00|29966.5|29946.5|29967.7|29947.7|29969.8|29949.8|29966.5|29946.5|55
1660637400000|2022-08-16 08:10:00|29966.7|29946.7|29972.5|29952.5|29974.1|29954.1|29966.7|29946.7|84
1660637700000|2022-08-16 08:15:00|29971.5|29951.5|29967.7|29947.7|29973.8|29953.8|29967.7|29947.7|23
1660638000000|2022-08-16 08:20:00|29968|29948|29967.5|29947.5|29978|29950.7|29966.2|29942.5|42
1660638300000|2022-08-16 08:25:00|29965.1|29945.1|29963.2|29943.2|29965.1|29945.1|29962.7|29942.7|8
1660638600000|2022-08-16 08:30:00|29963.3|29943.3|29975|29940|29975|29948.7|29963.3|29939.5|33
1660638900000|2022-08-16 08:35:00|29975.1|29940.1|29973.8|29938.8|29975.3|29948|29965.7|29937.2|87
1660639200000|2022-08-16 08:40:00|29973.3|29938.3|29968|29948|29973.3|29949.6|29964.3|29937.2|12
1660639500000|2022-08-16 08:45:00|29968.5|29948.5|29980.5|29945.5|29980.5|29953.5|29968.5|29945|23
1660639800000|2022-08-16 08:50:00|29972.7|29952.7|29973|29953|29974.8|29954.8|29972.7|29952.7|6
1660640100000|2022-08-16 08:55:00|29972.5|29952.5|29978.5|29943.5|29982.8|29957.8|29972.5|29943.5|22
1660640400000|2022-08-16 09:00:00|29978|29943|29980.5|29945.5|29980.6|29952.5|29972.5|29943|17
1660640700000|2022-08-16 09:05:00|29972.8|29952.8|29983.6|29948.6|29983.6|29956.6|29972.8|29948.6|15
1660641000000|2022-08-16 09:10:00|29983.5|29948.5|29980.6|29945.6|29984|29949|29980.6|29945.6|22
1660641300000|2022-08-16 09:15:00|29973.6|29953.6|29980.6|29945.6|29986.6|29953.6|29972.3|29945.5|34
1660641600000|2022-08-16 09:20:00|29982.6|29947.6|29982|29947|29983|29948|29982|29947|3
1660641900000|2022-08-16 09:25:00|29982.1|29947.1|29982|29947|29983.6|29952.8|29972.8|29945|18
1660642200000|2022-08-16 09:30:00|29982.5|29947.5|29977.9|29957.9|29983.1|29957.9|29977.8|29946.6|19
1660642500000|2022-08-16 09:35:00|29977.5|29957.5|29977.9|29957.9|29978.6|29958.6|29977.5|29957.5|8
1660642800000|2022-08-16 09:40:00|29978.4|29958.4|29977.9|29957.9|29978.4|29958.4|29977.6|29957.6|4
1660643400000|2022-08-16 09:50:00|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|29977.6|29957.6|1
1660643700000|2022-08-16 09:55:00|29977.4|29957.4|29977.4|29957.4|29977.4|29957.4|29977.4|29957.4|1
1660644000000|2022-08-16 10:00:00|29977.6|29957.6|29974.7|29954.7|29977.6|29957.6|29974.7|29954.7|6
1660644300000|2022-08-16 10:05:00|29972.9|29952.9|29967.6|29947.6|29972.9|29952.9|29966.9|29946.9|17
1660644600000|2022-08-16 10:10:00|29966.9|29946.9|29974.2|29954.2|29974.2|29954.2|29966.9|29946.9|15
1660644900000|2022-08-16 10:15:00|29974.5|29954.5|29978.6|29958.6|29991.3|29963.5|29973.8|29945.4|71
1660645200000|2022-08-16 10:20:00|29978.1|29958.1|29982.4|29962.4|29983.4|29963.4|29977.6|29957.6|26
1660645500000|2022-08-16 10:25:00|29982.5|29962.5|29980.6|29960.6|29982.6|29962.6|29976.6|29956.6|34
1660645800000|2022-08-16 10:30:00|29980.4|29960.4|29980.4|29960.4|29980.9|29960.9|29979.9|29959.9|23
1660646100000|2022-08-16 10:35:00|29979.9|29959.9|29980.4|29960.4|29980.6|29960.6|29979.9|29959.9|8
1660646400000|2022-08-16 10:40:00|29979.9|29959.9|29979.9|29959.9|29980.6|29960.6|29979.1|29959.1|14
1660646700000|2022-08-16 10:45:00|29979.5|29959.5|29988.4|29953.4|29988.4|29962.2|29979.5|29953.4|9
1660647000000|2022-08-16 10:50:00|29987.9|29952.9|29988.4|29953.4|29988.4|29953.4|29987.9|29952.9|4
1660647300000|2022-08-16 10:55:00|29987.9|29952.9|29988.4|29953.4|29989.4|29954.4|29987.5|29952.5|9
1660647600000|2022-08-16 11:00:00|29984|29949|29982.6|29947.6|29984|29949|29981.5|29946.5|52
1660647900000|2022-08-16 11:05:00|29981.6|29946.6|29980.6|29945.6|29984|29949|29979.5|29944.5|51
1660648200000|2022-08-16 11:10:00|29982|29947|29984.8|29949.8|29986.4|29959.1|29977.3|29943.6|83
1660648500000|2022-08-16 11:15:00|29986.4|29951.4|29984.8|29949.8|29986.4|29958.4|29977.2|29948.7|33
1660648800000|2022-08-16 11:20:00|29984.6|29949.6|29977.3|29957.3|29985.6|29958.3|29977.1|29949.6|282
1660649100000|2022-08-16 11:25:00|29978.1|29958.1|29977.7|29957.7|29983.2|29959.2|29977.1|29948.2|25
1660649400000|2022-08-16 11:30:00|29977.3|29957.3|29989.5|29954.5|29993.7|29958.7|29977.3|29949.6|45
1660649700000|2022-08-16 11:35:00|29989.4|29954.4|29992.8|29957.8|29993.8|29958.8|29989|29954|23
1660650000000|2022-08-16 11:40:00|29993.4|29958.4|29994.4|29959.4|29994.4|29959.4|29993.4|29958.4|2
1660650300000|2022-08-16 11:45:00|29994.2|29959.2|29992.6|29957.6|29994.8|29967.3|29986.8|29956.6|22
1660650600000|2022-08-16 11:50:00|29994.2|29959.2|29994|29959|29994.2|29959.2|29993.6|29958.6|5
1660650900000|2022-08-16 11:55:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|4
1660651200000|2022-08-16 12:00:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|6
1660651500000|2022-08-16 12:05:00|29992.6|29957.6|29994|29959|29994|29959|29992.6|29957.6|8
1660651800000|2022-08-16 12:10:00|29993.6|29958.6|29982.5|29947.5|29994|29959|29981.1|29946.1|10
1660652100000|2022-08-16 12:15:00|29980.6|29945.6|29973.2|29938.2|29980.6|29946.5|29966.5|29937.4|16
1660652700000|2022-08-16 12:25:00|29973.1|29938.1|29972.5|29937.5|29973.1|29938.1|29972|29937|12
1660653000000|2022-08-16 12:30:00|29972.9|29937.9|29977.6|29942.6|29982|29947|29972.5|29937.5|22
1660653300000|2022-08-16 12:35:00|29977.5|29942.5|29977.9|29942.9|29979|29944|29977.1|29942.1|11
1660653600000|2022-08-16 12:40:00|29979.4|29944.4|29972.2|29952.2|29980|29953.2|29971.3|29944|22
1660653900000|2022-08-16 12:45:00|29972|29952|29971.5|29951.5|29972.2|29952.2|29971.5|29951.5|4
1660654200000|2022-08-16 12:50:00|29971.8|29951.8|29972.2|29952.2|29973.5|29953.5|29971.5|29951.5|13
1660654500000|2022-08-16 12:55:00|29972.7|29952.7|29982|29947|29982.4|29955|29971.8|29942.5|28
1660654800000|2022-08-16 13:00:00|29982.1|29947.1|29978.5|29943.5|29983|29955.9|29966.9|29943.5|24
1660655100000|2022-08-16 13:05:00|29979|29944|29971.5|29951.5|29979|29951.9|29971.5|29944|5
1660655400000|2022-08-16 13:10:00|29972.5|29952.5|29982|29947|29983|29955.9|29971.5|29945.5|21
1660655700000|2022-08-16 13:15:00|29983.5|29948.5|29983.5|29948.5|29984|29949|29963.1|29935.9|45
1660656000000|2022-08-16 13:20:00|29984|29949|29984|29949|29984|29949|29984|29949|1
1660656300000|2022-08-16 13:25:00|29968.5|29948.5|29979|29944|29979|29948.5|29967.8|29943.5|7
1660656600000|2022-08-16 13:30:00|29978.6|29943.6|29975.6|29940.6|29979|29944|29975.6|29940.6|11
1660656900000|2022-08-16 13:35:00|29975|29940|29969.3|29949.3|29980.6|29952.5|29969.3|29940|20
1660657200000|2022-08-16 13:40:00|29968.5|29948.5|29975.8|29940.8|29976.5|29951.5|29961.8|29933.3|36
1660657500000|2022-08-16 13:45:00|29975.9|29940.9|29974|29939|29976.9|29941.9|29973.5|29938.5|68
1660657800000|2022-08-16 13:50:00|29975|29940|29978.6|29943.6|29978.6|29943.6|29972.5|29937.5|49
1660658100000|2022-08-16 13:55:00|29977.3|29942.3|29973.7|29938.7|29977.3|29942.3|29971.1|29936.1|24
1660658400000|2022-08-16 14:00:00|29973.3|29938.3|29975.1|29940.1|29975.5|29940.5|29972.7|29937.7|127
1660658700000|2022-08-16 14:05:00|29974.9|29939.9|29975.5|29940.5|29975.5|29940.5|29974.4|29939.4|207
1660659000000|2022-08-16 14:10:00|29975|29940|29974.5|29939.5|29977|29942|29973|29938|288
1660659300000|2022-08-16 14:15:00|29974.6|29939.6|29974.5|29939.5|29975.5|29940.5|29973.9|29938.9|108
1660659600000|2022-08-16 14:20:00|29974.4|29939.4|29973.5|29938.5|29975.6|29940.6|29973.5|29938.5|268
1660659900000|2022-08-16 14:25:00|29974|29939|29972.6|29937.6|29975.6|29947.6|29966.6|29937.6|9
1660660200000|2022-08-16 14:30:00|29971.6|29936.6|29972.1|29937.1|29972.1|29937.1|29971.6|29936.6|4
1660660800000|2022-08-16 14:40:00|29972.6|29937.6|29972.6|29937.6|29974.1|29939.1|29972.1|29937.1|9
1660661100000|2022-08-16 14:45:00|29974.5|29939.5|29972.3|29937.3|29974.5|29939.5|29971.9|29936.9|5
1660661400000|2022-08-16 14:50:00|29971.3|29936.3|29972.3|29937.3|29973.3|29941.8|29961.8|29933.3|15
1660661700000|2022-08-16 14:55:00|29973.3|29938.3|29971.8|29951.8|29979.1|29951.8|29971.8|29938.3|8
1660662000000|2022-08-16 15:00:00|29971.2|29951.2|29972.4|29937.4|29973|29951.2|29970.2|29937.4|5
1660662300000|2022-08-16 15:05:00|29973|29938|29973.5|29938.5|29974.1|29939.1|29972.5|29937.5|16
1660662600000|2022-08-16 15:10:00|29973.7|29938.7|29975.5|29940.5|29977.1|29947.6|29967.5|29938|26
1660662900000|2022-08-16 15:15:00|29977.4|29942.4|29966.9|29946.9|29977.4|29951.9|29966.9|29942.4|3
1660663200000|2022-08-16 15:20:00|29968.3|29948.3|29967.3|29947.3|29968.3|29948.3|29966.9|29946.9|4
1660663500000|2022-08-16 15:25:00|29968.3|29948.3|29981|29946|29985|29959.5|29968.3|29946|7
1660663800000|2022-08-16 15:30:00|29968.9|29948.9|29968.5|29948.5|29971.5|29951.5|29966.5|29946.5|6
1660664100000|2022-08-16 15:35:00|29969.5|29949.5|29977|29942|29977|29949.9|29968.5|29942|8
1660664400000|2022-08-16 15:40:00|29977.5|29942.5|29977.6|29942.6|29979.5|29944.5|29977.4|29942.4|8
1660665000000|2022-08-16 15:50:00|29979.5|29944.5|29977.6|29942.6|29979.5|29944.5|29977.6|29942.6|4
1660665600000|2022-08-16 16:00:00|29979.5|29944.5|29977.6|29942.6|29979.5|29944.5|29977.6|29942.6|4
1660665900000|2022-08-16 16:05:00|29978|29943|29980|29945|29980.6|29945.6|29978|29943|6
1660666500000|2022-08-16 16:15:00|29967.5|29947.5|29967.5|29947.5|29967.9|29947.9|29967.5|29947.5|3
1660667100000|2022-08-16 16:25:00|29967.9|29947.9|29967.9|29947.9|29968|29948|29967.9|29947.9|7
1660667400000|2022-08-16 16:30:00|29968|29948|29968.2|29948.2|29968.5|29948.5|29968|29948|6
1660667700000|2022-08-16 16:35:00|29968.5|29948.5|29982.5|29947.5|29982.5|29950.8|29968.2|29939.9|23
1660668000000|2022-08-16 16:40:00|29983.2|29948.2|29983|29948|29983.2|29948.2|29982.5|29947.5|3
1660668300000|2022-08-16 16:45:00|29982.6|29947.6|29983|29948|29983|29948|29982.6|29947.6|2
1660668600000|2022-08-16 16:50:00|29983.5|29948.5|29983.5|29948.5|29983.5|29948.5|29983.5|29948.5|1
1660668900000|2022-08-16 16:55:00|29984.5|29949.5|29983.5|29948.5|29984.5|29949.5|29983.5|29948.5|12
1660669200000|2022-08-16 17:00:00|29983|29948|29982.9|29947.9|29983|29948|29982.6|29947.6|3
1660669500000|2022-08-16 17:05:00|29983|29948|29982.9|29947.9|29983.9|29948.9|29982.9|29947.9|12
1660669800000|2022-08-16 17:10:00|29983.4|29948.4|29981.8|29946.8|29983.4|29948.4|29981.8|29946.8|3
1660670100000|2022-08-16 17:15:00|29982.1|29947.1|29981.6|29946.6|29982.9|29947.9|29981.5|29946.5|24
1660670400000|2022-08-16 17:20:00|29982.9|29947.9|29981.6|29946.6|29982.9|29947.9|29981.5|29946.5|22
1660670700000|2022-08-16 17:25:00|29982.1|29947.1|29981.5|29946.5|29982.1|29947.1|29981.5|29946.5|9
1660671000000|2022-08-16 17:30:00|29981.8|29946.8|29981.5|29946.5|29982.1|29947.1|29981.5|29946.5|14
1660671300000|2022-08-16 17:35:00|29981.8|29946.8|29982.1|29947.1|29982.9|29947.9|29981.1|29946.1|17
1660671600000|2022-08-16 17:40:00|29981.6|29946.6|29982.1|29947.1|29982.1|29947.1|29981.6|29946.6|22
1660671900000|2022-08-16 17:45:00|29981.6|29946.6|29979.5|29944.5|29981.6|29946.6|29979.5|29944.5|4
1660672200000|2022-08-16 17:50:00|29978.5|29943.5|29974.6|29939.6|29978.5|29949.3|29969.3|29937.5|22
1660672500000|2022-08-16 17:55:00|29971.9|29936.9|29971.9|29936.9|29971.9|29936.9|29971.9|29936.9|1
1660672800000|2022-08-16 18:00:00|29974.6|29939.6|29974.6|29939.6|29974.6|29939.6|29971.9|29936.9|6
1660673100000|2022-08-16 18:05:00|29974|29939|29973.5|29938.5|29974|29939|29973.5|29938.5|2
1660673400000|2022-08-16 18:10:00|29967.5|29932.5|29971|29936|29971|29936|29967.5|29932.5|3
1660673700000|2022-08-16 18:15:00|29970.5|29935.5|29966.9|29931.9|29971|29936|29965.5|29930.5|8
1660674000000|2022-08-16 18:20:00|29966.5|29931.5|29966.9|29931.9|29966.9|29931.9|29966.5|29931.5|2
1660674600000|2022-08-16 18:30:00|29968|29933|29967|29932|29968|29933|29967|29932|5
1660675200000|2022-08-16 18:40:00|29968|29933|29972|29937|29972|29937|29968|29933|5
1660675500000|2022-08-16 18:45:00|29970.1|29935.1|29971.3|29936.3|29972|29937|29969.7|29934.7|13
1660675800000|2022-08-16 18:50:00|29971|29936|29970.7|29935.7|29971.3|29936.3|29969.7|29934.7|5
1660676100000|2022-08-16 18:55:00|29971.1|29936.1|29971.1|29936.1|29971.1|29936.1|29969.7|29934.7|26
1660696200000|2022-08-17 00:30:00|29941.5|29899.5|29965.5|29923.5|29965.5|29923.5|29941.5|29899.5|7
1660696800000|2022-08-17 00:40:00|29965|29923|29960.5|29918.5|29965|29923|29957|29915|5
1660697400000|2022-08-17 00:50:00|29959|29917|29963|29921|29968|29926|29959|29917|15
1660697700000|2022-08-17 00:55:00|29958.5|29916.5|29963.5|29921.5|29963.5|29921.5|29958.5|29916.5|2
1660698000000|2022-08-17 01:00:00|29962|29920|29967.5|29932.5|29969.4|29932.5|29953.5|29911.5|69
1660698300000|2022-08-17 01:05:00|29959.6|29939.6|29960.4|29940.4|29967|29940.4|29957.5|29932|46
1660698600000|2022-08-17 01:10:00|29959.9|29939.9|29962.9|29927.9|29966.9|29939.9|29957.4|29927.9|51
1660698900000|2022-08-17 01:15:00|29963.9|29928.9|29963.6|29928.6|29964.5|29929.5|29958.9|29923.9|22
1660699200000|2022-08-17 01:20:00|29956.4|29936.4|29959|29939|29959|29939|29956.4|29936.4|5
1660699500000|2022-08-17 01:25:00|29960.4|29940.4|29967.2|29947.2|29967.8|29947.8|29960.4|29940.4|18
1660699800000|2022-08-17 01:30:00|29966.7|29946.7|29966.2|29946.2|29975|29946.7|29964.7|29939|16
1660700100000|2022-08-17 01:35:00|29975|29940|29982|29947|29983.4|29955.4|29967.4|29940|22
1660700400000|2022-08-17 01:40:00|29980.5|29945.5|29985.4|29950.4|29985.4|29957|29975.2|29945.5|5
1660700700000|2022-08-17 01:45:00|29985.5|29950.5|29978|29958|29986|29958|29978|29950.5|5
1660701000000|2022-08-17 01:50:00|29977.5|29957.5|29972|29952|29977.5|29957.5|29972|29952|11
1660701300000|2022-08-17 01:55:00|29979.5|29944.5|29981|29946|29981|29946|29979.5|29944.5|6
1660701600000|2022-08-17 02:00:00|29980.8|29945.8|29974.5|29939.5|29980.8|29948.6|29967.7|29937.9|36
1660701900000|2022-08-17 02:05:00|29974.4|29939.4|29963.9|29943.9|29974.4|29944.5|29960.2|29934.2|34
1660702200000|2022-08-17 02:10:00|29964|29944|29962|29942|29964.5|29944.5|29961.9|29941.9|10
1660702500000|2022-08-17 02:15:00|29961.9|29941.9|29962.2|29942.2|29966.1|29946.1|29957|29937|43
1660702800000|2022-08-17 02:20:00|29962.7|29942.7|29961.5|29941.5|29963.4|29943.4|29958.7|29938.7|22
1660703100000|2022-08-17 02:25:00|29961.9|29941.9|29957.7|29937.7|29961.9|29941.9|29956.7|29936.7|16
1660703400000|2022-08-17 02:30:00|29958.5|29938.5|29957.5|29937.5|29960|29940|29957.2|29937.2|10
1660703700000|2022-08-17 02:35:00|29958|29938|29963|29943|29963|29943|29958|29938|20
1660704000000|2022-08-17 02:40:00|29962.9|29942.9|29963|29943|29964.1|29944.1|29962|29942|13
1660704300000|2022-08-17 02:45:00|29962.9|29942.9|29960.5|29940.5|29963|29943|29960.4|29940.4|14
1660704600000|2022-08-17 02:50:00|29968|29933|29969|29934|29970.5|29943|29961|29932.5|23
1660704900000|2022-08-17 02:55:00|29968.5|29933.5|29960|29940|29969.5|29940.7|29959.7|29933|17
1660705200000|2022-08-17 03:00:00|29960.2|29940.2|29960|29940|29960.2|29940.2|29959.5|29939.5|6
1660705500000|2022-08-17 03:05:00|29960.2|29940.2|29957.2|29937.2|29961.7|29941.7|29956.7|29936.7|41
1660705800000|2022-08-17 03:10:00|29956.7|29936.7|29956.7|29936.7|29956.7|29936.7|29956.7|29936.7|1
1660706100000|2022-08-17 03:15:00|29960.4|29940.4|29963.7|29943.7|29964.7|29944.7|29960.4|29940.4|17
1660706400000|2022-08-17 03:20:00|29963.8|29943.8|29967.4|29947.4|29967.5|29947.5|29963.8|29943.8|8
1660706700000|2022-08-17 03:25:00|29966.9|29946.9|29967|29947|29967|29947|29966.9|29946.9|2
1660707000000|2022-08-17 03:30:00|29967.4|29947.4|29962|29942|29967.4|29947.4|29962|29942|12
1660707300000|2022-08-17 03:35:00|29960|29940|29961.7|29941.7|29962|29942|29959.9|29939.9|5
1660707600000|2022-08-17 03:40:00|29962|29942|29956.7|29936.7|29962|29942|29956.7|29936.7|8
1660707900000|2022-08-17 03:45:00|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|29956.5|29936.5|1
1660708200000|2022-08-17 03:50:00|29957|29937|29956|29936|29957|29937|29956|29936|3
1660708500000|2022-08-17 03:55:00|29961.5|29926.5|29955.9|29920.9|29961.5|29929|29945.5|29918|35
1660708800000|2022-08-17 04:00:00|29956.4|29921.4|29947|29927|29957.8|29930.5|29946.9|29921.4|16
1660709100000|2022-08-17 04:05:00|29946.9|29926.9|29947|29927|29947.4|29927.4|29946.9|29926.9|4
1660709400000|2022-08-17 04:10:00|29949.4|29929.4|29948|29928|29949.4|29929.4|29947.9|29927.9|6
1660709700000|2022-08-17 04:15:00|29946.9|29926.9|29946.4|29926.4|29946.9|29926.9|29946.4|29926.4|4
1660710000000|2022-08-17 04:20:00|29949.4|29929.4|29946.4|29926.4|29951.4|29931.4|29946.4|29926.4|13
1660710300000|2022-08-17 04:25:00|29945.9|29925.9|29941.9|29921.9|29945.9|29925.9|29941.4|29921.4|14
1660710600000|2022-08-17 04:30:00|29942.4|29922.4|29926.1|29906.1|29942.4|29922.4|29925|29905|17
1660710900000|2022-08-17 04:35:00|29930.5|29910.5|29925.3|29905.3|29936.8|29911.9|29925.3|29900.3|20
1660711200000|2022-08-17 04:40:00|29925.8|29905.8|29932.5|29897.5|29933.9|29905.8|29925.8|29896.9|6
1660711500000|2022-08-17 04:45:00|29932.4|29897.4|29922.2|29902.2|29932.7|29907|29916|29896|51
1660711800000|2022-08-17 04:50:00|29922|29902|29911.5|29891.5|29922|29902|29911.5|29891.5|43
1660712100000|2022-08-17 04:55:00|29911.4|29891.4|29909.9|29889.9|29916.8|29891.5|29891.9|29871.9|109
1660712400000|2022-08-17 05:00:00|29909.4|29889.4|29913.4|29893.4|29913.4|29893.4|29906.4|29886.4|23
1660712700000|2022-08-17 05:05:00|29913.9|29893.9|29926.3|29891.3|29926.9|29899.9|29913.3|29891.3|36
1660713000000|2022-08-17 05:10:00|29926.4|29891.4|29918.9|29898.9|29926.8|29900.5|29918|29891.3|16
1660713300000|2022-08-17 05:15:00|29918.8|29898.8|29917.5|29897.5|29926.8|29898.9|29917.4|29887.5|14
1660713600000|2022-08-17 05:20:00|29917.4|29897.4|29922.4|29902.4|29922.5|29902.5|29917.4|29897.4|8
1660713900000|2022-08-17 05:25:00|29921.9|29901.9|29918.3|29898.3|29922.8|29901.9|29914.8|29887.8|14
1660714200000|2022-08-17 05:30:00|29917.4|29897.4|29912.4|29892.4|29917.4|29897.4|29910.4|29890.4|21
1660714500000|2022-08-17 05:35:00|29912.5|29892.5|29912.5|29892.5|29914.9|29894.9|29912.4|29892.4|6
1660714800000|2022-08-17 05:40:00|29913|29893|29912|29892|29915|29895|29912|29892|6
1660715100000|2022-08-17 05:45:00|29912.5|29892.5|29913|29893|29914|29894|29912.5|29892.5|4
1660715400000|2022-08-17 05:50:00|29912.9|29892.9|29912.5|29892.5|29917.4|29897.4|29912.4|29892.4|10
1660715700000|2022-08-17 05:55:00|29912.4|29892.4|29924.5|29889.5|29924.5|29896.4|29912|29884.5|16
1660716000000|2022-08-17 06:00:00|29924|29889|29920|29885|29927.2|29895.9|29912|29882.9|32
1660716300000|2022-08-17 06:05:00|29918.9|29883.9|29926|29891|29927|29892|29918.9|29883.9|11
1660716600000|2022-08-17 06:10:00|29926.5|29891.5|29936|29901|29944.9|29910.4|29920|29891|45
1660716900000|2022-08-17 06:15:00|29936.6|29901.6|29938.5|29903.5|29941|29906|29936|29901|44
1660717200000|2022-08-17 06:20:00|29941|29906|29941|29906|29942.1|29914.4|29933.9|29902|11
1660717500000|2022-08-17 06:25:00|29941.9|29906.9|29942.4|29907.4|29946|29918.4|29933.6|29905|43
1660717800000|2022-08-17 06:30:00|29942.5|29907.5|29936.9|29901.9|29945|29910|29936.9|29901.9|35
1660718100000|2022-08-17 06:35:00|29935|29900|29939|29904|29939|29910|29924.4|29898.9|24
1660718400000|2022-08-17 06:40:00|29941|29906|29941.5|29906.5|29942|29907|29941|29906|4
1660718700000|2022-08-17 06:45:00|29942|29907|29941.5|29906.5|29942|29907|29940.9|29905.9|7
1660719000000|2022-08-17 06:50:00|29936|29916|29949.9|29914.9|29952.7|29921|29936|29909|27
1660719300000|2022-08-17 06:55:00|29950.3|29915.3|29946.5|29911.5|29952.7|29922.4|29941|29911.5|25
1660719600000|2022-08-17 07:00:00|29947|29912|29947|29912|29949|29914|29946.5|29911.5|12
1660719900000|2022-08-17 07:05:00|29947.5|29912.5|29938.6|29918.6|29949|29918.6|29938.6|29909.9|9
1660720200000|2022-08-17 07:10:00|29938.3|29918.3|29933|29913|29944.9|29918.3|29930.4|29901.4|29
1660720500000|2022-08-17 07:15:00|29941|29906|29948.7|29913.7|29949.2|29919.3|29934|29905|53
1660720800000|2022-08-17 07:20:00|29949.2|29914.2|29956.9|29921.9|29956.9|29922.7|29942.7|29913.7|20
1660721100000|2022-08-17 07:25:00|29956|29921|29951|29916|29956.9|29924.2|29943.7|29915.2|23
1660721400000|2022-08-17 07:30:00|29952.1|29917.1|29947.1|29927.1|29957.5|29929|29947|29916|14
1660721700000|2022-08-17 07:35:00|29955.4|29920.4|29958|29923|29958|29926.1|29946.1|29917.4|10
1660722000000|2022-08-17 07:40:00|29957.7|29922.7|29958|29923|29958|29923|29957.7|29922.7|2
1660722300000|2022-08-17 07:45:00|29957.5|29922.5|29957.7|29922.7|29957.7|29922.7|29957.5|29922.5|2
1660722600000|2022-08-17 07:50:00|29957.5|29922.5|29963.7|29928.7|29963.7|29928.7|29957.5|29922.5|14
1660722900000|2022-08-17 07:55:00|29965.2|29930.2|29965.5|29930.5|29966.2|29938.4|29957|29929.7|14
1660723200000|2022-08-17 08:00:00|29965.7|29930.7|29954|29919|29965.7|29937.2|29954|29919|14
1660723500000|2022-08-17 08:05:00|29957.9|29922.9|29964|29929|29964|29929|29957.9|29922.9|5
1660723800000|2022-08-17 08:10:00|29963.5|29928.5|29963.5|29928.5|29964|29935|29954.4|29925.5|25
1660724400000|2022-08-17 08:20:00|29963|29928|29955.2|29920.2|29963|29934|29950|29920.2|21
1660724700000|2022-08-17 08:25:00|29955|29920|29963|29928|29963|29934|29954|29920|29
1660725000000|2022-08-17 08:30:00|29962.7|29927.7|29964.7|29929.7|29965|29930|29961.6|29926.6|31
1660725300000|2022-08-17 08:35:00|29964|29929|29951|29916|29964.7|29929.7|29942.3|29907.3|50
1660725600000|2022-08-17 08:40:00|29950.5|29915.5|29943.1|29908.1|29950.5|29922|29942|29907.5|42
1660725900000|2022-08-17 08:45:00|29946.1|29911.1|29949.1|29914.1|29949.1|29914.1|29943.4|29908.4|35
1660726200000|2022-08-17 08:50:00|29949|29914|29951|29916|29951.2|29916.2|29947.5|29912.5|51
1660726500000|2022-08-17 08:55:00|29950.5|29915.5|29947.5|29912.5|29956|29921|29947.5|29912.5|26
1660726800000|2022-08-17 09:00:00|29949|29914|29952|29917|29954.1|29924.6|29944.6|29912.5|47
1660727100000|2022-08-17 09:05:00|29951.5|29916.5|29947.4|29912.4|29951.5|29916.5|29947.3|29912.3|18
1660727400000|2022-08-17 09:10:00|29950.4|29915.4|29947.4|29912.4|29950.9|29915.9|29947.3|29912.3|33
1660727700000|2022-08-17 09:15:00|29947.5|29912.5|29947.4|29912.4|29948|29913|29947|29912|6
1660728000000|2022-08-17 09:20:00|29947|29912|29951.3|29916.3|29952.1|29917.1|29946.9|29911.9|25
1660728300000|2022-08-17 09:25:00|29952|29917|29950.8|29915.8|29952.5|29924|29942.7|29913.8|25
1660728600000|2022-08-17 09:30:00|29950.3|29915.3|29950.1|29915.1|29950.6|29915.6|29949.9|29914.9|5
1660728900000|2022-08-17 09:35:00|29947.7|29912.7|29948|29913|29948|29913|29947.7|29912.7|2
1660729200000|2022-08-17 09:40:00|29947.9|29912.9|29942.6|29907.6|29951.4|29916.4|29932|29897|23
1660729500000|2022-08-17 09:45:00|29945|29910|29938|29903|29945|29910|29937|29902|17
1660729800000|2022-08-17 09:50:00|29938.5|29903.5|29936|29901|29938.5|29903.5|29935|29900|5
1660730100000|2022-08-17 09:55:00|29937|29902|29944.4|29909.4|29944.4|29909.4|29937|29902|11
1660730400000|2022-08-17 10:00:00|29946.3|29911.3|29951|29916|29956|29921|29944.1|29909.1|33
1660730700000|2022-08-17 10:05:00|29950.4|29915.4|29951|29916|29951|29916|29949.8|29914.8|12
1660731000000|2022-08-17 10:10:00|29951.6|29916.6|29954.1|29919.1|29955.9|29920.9|29951.4|29916.4|31
1660731300000|2022-08-17 10:15:00|29961.7|29926.7|29956.5|29921.5|29962.7|29927.7|29956.5|29921.5|17
1660731600000|2022-08-17 10:20:00|29956|29921|29957.4|29922.4|29957.9|29922.9|29955.9|29920.9|9
1660731900000|2022-08-17 10:25:00|29957.3|29922.3|29952.8|29917.8|29957.3|29930|29950|29917|15
1660732200000|2022-08-17 10:30:00|29953.3|29918.3|29952.5|29917.5|29953.3|29918.3|29952.5|29917.5|4
1660732500000|2022-08-17 10:35:00|29954.5|29919.5|29955.5|29920.5|29955.5|29920.5|29952.5|29917.5|5
1660733100000|2022-08-17 10:45:00|29956.3|29921.3|29954.6|29919.6|29956.3|29921.3|29954|29919|7
1660733400000|2022-08-17 10:50:00|29954|29919|29954.3|29919.3|29954.6|29919.6|29954|29919|3
1660733700000|2022-08-17 10:55:00|29954.6|29919.6|29954|29919|29954.6|29919.6|29953.6|29918.6|8
1660734000000|2022-08-17 11:00:00|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|29954.6|29919.6|1
1660734300000|2022-08-17 11:05:00|29952|29917|29951.6|29916.6|29952.2|29917.2|29951.5|29916.5|10
1660734900000|2022-08-17 11:15:00|29952.2|29917.2|29954.6|29919.6|29954.6|29919.6|29951.6|29916.6|15
1660735200000|2022-08-17 11:20:00|29954.1|29919.1|29954.6|29919.6|29954.6|29919.6|29953|29918|9
1660735500000|2022-08-17 11:25:00|29952|29917|29950.3|29915.3|29952.2|29917.2|29950|29915|23
1660735800000|2022-08-17 11:30:00|29950.4|29915.4|29955|29920|29955.4|29920.4|29950.4|29915.4|25
1660736100000|2022-08-17 11:35:00|29958.4|29923.4|29968.6|29933.6|29969.7|29934.7|29958.4|29923.4|18
1660736400000|2022-08-17 11:40:00|29969.1|29934.1|29966|29931|29969.1|29934.1|29965.4|29930.4|7
1660736700000|2022-08-17 11:45:00|29965.4|29930.4|29965.2|29930.2|29965.4|29930.4|29965.2|29930.2|2
1660737000000|2022-08-17 11:50:00|29965.4|29930.4|29965.3|29930.3|29965.4|29930.4|29965.3|29930.3|2
1660737300000|2022-08-17 11:55:00|29965|29930|29967|29932|29967|29932|29964.8|29929.8|13
1660737600000|2022-08-17 12:00:00|29966|29931|29961|29926|29967|29932|29960.9|29925.9|19
1660738200000|2022-08-17 12:10:00|29961.6|29926.6|29961|29926|29961.6|29926.6|29961|29926|4
1660738500000|2022-08-17 12:15:00|29961.3|29926.3|29961.6|29926.6|29961.6|29926.6|29961.3|29926.3|2
1660738800000|2022-08-17 12:20:00|29962.6|29927.6|29965.3|29930.3|29965.8|29930.8|29962.6|29927.6|7
1660739100000|2022-08-17 12:25:00|29965.8|29930.8|29969.7|29942|29969.7|29942|29965.3|29930.3|27
1660739400000|2022-08-17 12:30:00|29973|29933.5|29979.1|29944.1|29979.7|29944.7|29958.6|29923.6|38
1660739700000|2022-08-17 12:35:00|29979.7|29944.7|29973.5|29938.5|29980.1|29945.1|29973.4|29938.4|35
1660740000000|2022-08-17 12:40:00|29967.5|29932.5|29962.5|29927.5|29967.5|29932.5|29962.4|29927.4|50
1660740300000|2022-08-17 12:45:00|29964.5|29929.5|29966.1|29931.1|29966.1|29931.1|29964.5|29929.5|6
1660740600000|2022-08-17 12:50:00|29966|29931|29966|29931|29966|29931|29966|29931|1
1660740900000|2022-08-17 12:55:00|29965.5|29930.5|29966|29931|29966|29931|29965.5|29930.5|2
1660741200000|2022-08-17 13:00:00|29965.7|29930.7|29958.1|29938.1|29965.7|29938.1|29957.6|29929.7|12
1660741500000|2022-08-17 13:05:00|29957.6|29937.6|29965.4|29930.4|29965.4|29938.1|29957.6|29930.4|3
1660741800000|2022-08-17 13:10:00|29965.1|29930.1|29948.6|29928.6|29965.1|29934.1|29948|29924|30
1660742100000|2022-08-17 13:15:00|29955.6|29920.6|29954|29919|29958|29923|29954|29919|20
1660742400000|2022-08-17 13:20:00|29953.4|29918.4|29953.7|29918.7|29957.4|29926.4|29946.4|29917.7|27
1660742700000|2022-08-17 13:25:00|29953.5|29918.5|29954.5|29919.5|29954.5|29919.5|29953.5|29918.5|3
1660743300000|2022-08-17 13:35:00|29946.4|29926.4|29947|29927|29947|29927|29946.4|29926.4|6
1660743600000|2022-08-17 13:40:00|29947.5|29927.5|29957|29922|29957.5|29929.1|29947.5|29922|8
1660743900000|2022-08-17 13:45:00|29957.5|29922.5|29957|29922|29960.6|29925.6|29956.6|29921.6|11
1660744200000|2022-08-17 13:50:00|29957.5|29922.5|29956.6|29921.6|29957.5|29922.5|29955.6|29920.6|24
1660744500000|2022-08-17 13:55:00|29956.4|29921.4|29958.5|29923.5|29958.5|29923.5|29956.4|29921.4|18
1660744800000|2022-08-17 14:00:00|29958|29923|29961.6|29926.6|29961.6|29926.6|29956|29921|40
1660745100000|2022-08-17 14:05:00|29959.1|29924.1|29937|29917|29959.1|29929.6|29932.4|29908.6|58
1660745400000|2022-08-17 14:10:00|29937.1|29917.1|29955.4|29920.4|29955.4|29927.4|29937.1|29917.1|32
1660745700000|2022-08-17 14:15:00|29955|29920|29965.1|29930.1|29965.6|29930.6|29945.4|29917.9|58
1660746000000|2022-08-17 14:20:00|29965.2|29930.2|29957.4|29937.4|29965.2|29937.6|29957.4|29929.7|10
1660746300000|2022-08-17 14:25:00|29957.6|29937.6|29957.6|29937.6|29958.4|29938.4|29957.1|29937.1|25
1660746600000|2022-08-17 14:30:00|29957.4|29937.4|29957.9|29937.9|29958.4|29938.4|29957.4|29937.4|15
1660746900000|2022-08-17 14:35:00|29958.4|29938.4|29977.5|29942.5|29977.5|29942.5|29957.4|29930.9|34
1660747200000|2022-08-17 14:40:00|29977.6|29942.6|29969.9|29934.9|29977.6|29948.3|29961.2|29932.8|21
1660747500000|2022-08-17 14:45:00|29970.4|29935.4|29970.4|29935.4|29970.9|29935.9|29970.4|29935.4|17
1660747800000|2022-08-17 14:50:00|29970.1|29935.1|29972.9|29937.9|29973.7|29938.7|29969.4|29934.4|37
1660748100000|2022-08-17 14:55:00|29973.1|29938.1|29972.4|29937.4|29974.1|29939.1|29971.6|29936.6|19
1660748400000|2022-08-17 15:00:00|29971.1|29936.1|29970.6|29935.6|29971.1|29936.1|29970.5|29935.5|3
1660748700000|2022-08-17 15:05:00|29970|29935|29972|29937|29972.7|29937.7|29970|29935|12
1660749000000|2022-08-17 15:10:00|29973.4|29938.4|29972.9|29937.9|29973.4|29938.4|29972.4|29937.4|7
1660749300000|2022-08-17 15:15:00|29973|29938|29973.4|29938.4|29973.4|29938.4|29972.6|29937.6|13
1660749600000|2022-08-17 15:20:00|29974.1|29939.1|29969.5|29934.5|29974.2|29939.2|29969.5|29934.5|20
1660749900000|2022-08-17 15:25:00|29969.4|29934.4|29962.1|29942.1|29969.4|29942.6|29958.4|29934.4|15
1660750200000|2022-08-17 15:30:00|29962.5|29942.5|29962.5|29942.5|29963.1|29943.1|29962.1|29942.1|10
1660750500000|2022-08-17 15:35:00|29963.1|29943.1|29973.6|29938.6|29974|29944.3|29962.1|29936.5|25
1660750800000|2022-08-17 15:40:00|29974.5|29939.5|29974.5|29939.5|29974.5|29939.5|29974.5|29939.5|1
1660751400000|2022-08-17 15:50:00|29973|29938|29976.6|29941.6|29977|29942|29973|29938|7
1660751700000|2022-08-17 15:55:00|29975.5|29940.5|29976|29941|29976|29941|29975.5|29940.5|2
1660752000000|2022-08-17 16:00:00|29976.5|29941.5|29976.5|29941.5|29977|29942|29974.6|29939.6|11
1660752300000|2022-08-17 16:05:00|29975|29940|29976|29941|29976.5|29941.5|29974|29939|13
1660752600000|2022-08-17 16:10:00|29975|29940|29977|29942|29977|29942|29975|29940|13
1660753500000|2022-08-17 16:25:00|29976|29941|29977|29942|29977|29942|29975|29940|5
1660753800000|2022-08-17 16:30:00|29977.7|29942.7|29977.7|29942.7|29977.7|29942.7|29977.7|29942.7|1
1660755300000|2022-08-17 16:55:00|29978.5|29943.5|29980|29945|29981.2|29946.2|29978.5|29943.5|7
1660755600000|2022-08-17 17:00:00|29981.4|29946.4|29980.4|29945.4|29981.4|29946.4|29979.9|29944.9|8
1660755900000|2022-08-17 17:05:00|29980.7|29945.7|29980.2|29945.2|29981.2|29946.2|29980.2|29945.2|6
1660756500000|2022-08-17 17:15:00|29981.2|29946.2|29983.2|29948.2|29983.6|29948.6|29980.6|29945.6|10
1660756800000|2022-08-17 17:20:00|29982.7|29947.7|29982.7|29947.7|29982.7|29947.7|29982.7|29947.7|1
1660757400000|2022-08-17 17:30:00|29982.1|29947.1|29982.1|29947.1|29982.1|29947.1|29981.1|29946.1|9
1660757700000|2022-08-17 17:35:00|29981.1|29946.1|29982.7|29947.7|29982.7|29947.7|29981.1|29946.1|33
1660758000000|2022-08-17 17:40:00|29982.4|29947.4|29982.7|29947.7|29982.7|29947.7|29982.4|29947.4|16
1660758300000|2022-08-17 17:45:00|29982.4|29947.4|29982.7|29947.7|29982.9|29947.9|29982.2|29947.2|10
1660758600000|2022-08-17 17:50:00|29982.9|29947.9|29982.7|29947.7|29982.9|29947.9|29982.7|29947.7|2
1660758900000|2022-08-17 17:55:00|29977|29957|29988.7|29946.7|29988.7|29957|29975|29938.5|11
1660759200000|2022-08-17 18:00:00|29989|29947|29976.4|29941.4|29989|29950.2|29974.5|29939.5|65
1660759500000|2022-08-17 18:05:00|29976.9|29941.9|29977.7|29942.7|29979.7|29944.7|29976.4|29941.4|17
1660759800000|2022-08-17 18:10:00|29978.7|29943.7|29963.4|29928.4|29978.7|29943.7|29959.8|29924.8|16
1660760100000|2022-08-17 18:15:00|29960.8|29925.8|29973.8|29938.8|29973.8|29938.8|29956|29921|14
1660760400000|2022-08-17 18:20:00|29973.4|29938.4|29973|29938|29974|29939|29973|29938|3
1660760700000|2022-08-17 18:25:00|29974|29939|29973.8|29938.8|29974|29939|29973.4|29938.4|3
1660761000000|2022-08-17 18:30:00|29971.4|29936.4|29959.5|29924.5|29971.4|29936.4|29959|29924|7
1660761300000|2022-08-17 18:35:00|29959|29924|29944.8|29909.8|29959.5|29924.5|29944.6|29909.6|12
1660761600000|2022-08-17 18:40:00|29945.1|29910.1|29963|29928|29971.1|29936.1|29944.6|29909.6|26
1660761900000|2022-08-17 18:45:00|29964|29929|29964|29929|29964|29929|29964|29929|1
1660762500000|2022-08-17 18:55:00|29963.6|29928.6|29966|29931|29966|29931|29963.6|29928.6|3
1660782600000|2022-08-18 00:30:00|29960|29918|29969|29927|29970|29928|29960|29918|4
1660783200000|2022-08-18 00:40:00|29966|29924|29959|29917|29966|29924|29956|29914|7
1660783500000|2022-08-18 00:45:00|29961|29919|29954|29912|29961|29919|29954|29912|33
1660783800000|2022-08-18 00:50:00|29958|29916|29954|29912|29960|29918|29954|29912|28
1660784100000|2022-08-18 00:55:00|29959.5|29917.5|29939|29897|29960|29918|29939|29897|30
1660784400000|2022-08-18 01:00:00|29941|29899|29946.5|29911.5|29961|29919|29937|29895|61
1660784700000|2022-08-18 01:05:00|29952.4|29917.4|29954.4|29919.4|29954.5|29919.5|29951.5|29916.5|6
1660785000000|2022-08-18 01:10:00|29953.9|29918.9|29957.5|29922.5|29957.5|29922.5|29950|29915|52
1660785300000|2022-08-18 01:15:00|29957|29922|29955.9|29920.9|29962.5|29927.5|29952.5|29917.5|28
1660785600000|2022-08-18 01:20:00|29956.1|29921.1|29955.9|29920.9|29956.1|29921.1|29951.4|29916.4|20
1660785900000|2022-08-18 01:25:00|29956.1|29921.1|29957.4|29937.4|29960.9|29940.4|29951.5|29921.1|17
1660786200000|2022-08-18 01:30:00|29958.4|29938.4|29976.7|29941.7|29980|29955.1|29958.4|29931|38
1660786500000|2022-08-18 01:35:00|29976.5|29941.5|29972.7|29937.7|29976.5|29941.5|29972.5|29937.5|17
1660786800000|2022-08-18 01:40:00|29973|29938|29973.5|29953.5|29974.6|29954.6|29963.5|29936.1|35
1660787100000|2022-08-18 01:45:00|29973.4|29953.4|29973.4|29953.4|29980|29958.5|29973.4|29945|15
1660787400000|2022-08-18 01:50:00|29973.9|29953.9|29978.5|29958.5|29980|29960|29970.4|29943.5|14
1660787700000|2022-08-18 01:55:00|29976.5|29956.5|29967.5|29947.5|29976.5|29956.5|29967.5|29947.5|22
1660788000000|2022-08-18 02:00:00|29968.1|29948.1|29973.5|29953.5|29973.5|29953.5|29968.1|29948.1|20
1660788300000|2022-08-18 02:05:00|29973.7|29953.7|29963.7|29943.7|29974.4|29954.4|29963.5|29943.5|17
1660788600000|2022-08-18 02:10:00|29963.5|29943.5|29958.5|29938.5|29963.5|29943.5|29958.5|29938.5|25
1660788900000|2022-08-18 02:15:00|29959.6|29939.6|29958.7|29938.7|29959.6|29939.6|29957.2|29937.2|18
1660789200000|2022-08-18 02:20:00|29959.5|29939.5|29959.2|29939.2|29959.5|29939.5|29958.7|29938.7|7
1660789500000|2022-08-18 02:25:00|29959.9|29939.9|29969|29934|29969|29939.9|29959.2|29934|3
1660789800000|2022-08-18 02:30:00|29959.2|29939.2|29958.7|29938.7|29959.2|29939.2|29958.7|29938.7|2
1660790100000|2022-08-18 02:35:00|29959.1|29939.1|29958.7|29938.7|29959.5|29939.5|29958.2|29938.2|10
1660790400000|2022-08-18 02:40:00|29959.5|29939.5|29952.8|29932.8|29959.5|29939.5|29951.7|29931.7|16
1660790700000|2022-08-18 02:45:00|29953.2|29933.2|29955.5|29935.5|29957.7|29937.7|29952.7|29932.7|51
1660791000000|2022-08-18 02:50:00|29956|29936|29956.4|29936.4|29957.5|29937.5|29953.5|29933.5|74
1660791300000|2022-08-18 02:55:00|29956|29936|29954.2|29934.2|29956.4|29936.4|29953.7|29933.7|86
1660791600000|2022-08-18 03:00:00|29954|29934|29955|29935|29962.9|29935|29954|29925.7|23
1660791900000|2022-08-18 03:05:00|29954.9|29934.9|29959.4|29939.4|29959.6|29939.6|29954.1|29934.1|13
1660792200000|2022-08-18 03:10:00|29963|29943|29968.5|29948.5|29968.5|29948.5|29963|29943|9
1660792500000|2022-08-18 03:15:00|29968|29948|29967.5|29947.5|29968.6|29948.6|29965.9|29945.9|32
1660792800000|2022-08-18 03:20:00|29967.2|29947.2|29966.7|29946.7|29968.9|29948.9|29966.2|29946.2|89
1660793100000|2022-08-18 03:25:00|29967.5|29947.5|29967.9|29947.9|29968.9|29948.9|29966.7|29946.7|64
1660793400000|2022-08-18 03:30:00|29968.4|29948.4|29967.5|29947.5|29968.9|29948.9|29967|29947|21
1660793700000|2022-08-18 03:35:00|29968|29948|29967.5|29947.5|29968|29948|29967|29947|6
1660794000000|2022-08-18 03:40:00|29968|29948|29973.5|29953.5|29973.5|29953.5|29968|29948|22
1660794300000|2022-08-18 03:45:00|29973.4|29953.4|29978.4|29958.4|29978.4|29958.4|29973.4|29953.4|4
1660794600000|2022-08-18 03:50:00|29974|29954|29973.4|29953.4|29975.9|29955.9|29973.4|29953.4|14
1660794900000|2022-08-18 03:55:00|29973|29953|29972.9|29952.9|29974.4|29954.4|29972.9|29952.9|15
1660795200000|2022-08-18 04:00:00|29973|29953|29973.4|29953.4|29973.4|29953.4|29972.9|29952.9|4
1660795500000|2022-08-18 04:05:00|29973|29953|29978.4|29958.4|29978.5|29958.5|29973|29953|8
1660795800000|2022-08-18 04:10:00|29977.9|29957.9|29977.9|29957.9|29978.4|29958.4|29976.9|29956.9|9
1660796100000|2022-08-18 04:15:00|29977.4|29957.4|29981.9|29961.9|29983.4|29963.4|29977.4|29957.4|30
1660796400000|2022-08-18 04:20:00|29981.5|29961.5|29981.9|29961.9|29982.9|29962.9|29981.5|29961.5|74
1660796700000|2022-08-18 04:25:00|29982.9|29962.9|29989|29969|29989|29969|29981.9|29961.9|72
1660797000000|2022-08-18 04:30:00|29988.4|29968.4|29997.7|29977.7|29999.8|29979.8|29988.4|29968.4|66
1660797300000|2022-08-18 04:35:00|29997.5|29977.5|29992.2|29972.2|29997.9|29977.9|29992.2|29972.2|18
1660797600000|2022-08-18 04:40:00|29992.7|29972.7|29988|29968|29992.7|29972.7|29985|29965|17
1660797900000|2022-08-18 04:45:00|29988.2|29968.2|29988|29968|29990|29970|29988|29968|4
1660798200000|2022-08-18 04:50:00|29985|29965|29987.5|29967.5|29987.5|29967.5|29985|29965|2
1660798500000|2022-08-18 04:55:00|29987|29967|29992.2|29972.2|29992.2|29972.2|29987|29967|8
1660798800000|2022-08-18 05:00:00|29992|29972|29990.5|29970.5|29992|29972|29987.2|29967.2|19
1660799100000|2022-08-18 05:05:00|29992.2|29972.2|29987.5|29967.5|29992.5|29972.5|29985|29965|12
1660799400000|2022-08-18 05:10:00|29987.4|29967.4|29987|29967|29987.4|29967.4|29985.9|29965.9|8
1660799700000|2022-08-18 05:15:00|29987.4|29967.4|29987.2|29967.2|29987.5|29967.5|29986.2|29966.2|7
1660800000000|2022-08-18 05:20:00|29987|29967|29987.4|29967.4|29987.5|29967.5|29986.4|29966.4|19
1660800300000|2022-08-18 05:25:00|29988|29968|29985.9|29965.9|29989.6|29969.6|29985.9|29965.9|17
1660800600000|2022-08-18 05:30:00|29986.2|29966.2|29987.4|29967.4|29991.9|29971.9|29984.9|29964.9|18
1660800900000|2022-08-18 05:35:00|29987.5|29967.5|29986.9|29966.9|29987.5|29967.5|29986.4|29966.4|9
1660801200000|2022-08-18 05:40:00|29986.2|29966.2|29986.9|29966.9|29986.9|29966.9|29985.9|29965.9|5
1660801500000|2022-08-18 05:45:00|29986.4|29966.4|29987.5|29967.5|29987.5|29967.5|29986.4|29966.4|5
1660801800000|2022-08-18 05:50:00|29987.9|29967.9|29987.9|29967.9|29987.9|29967.9|29987.9|29967.9|1
1660802100000|2022-08-18 05:55:00|29988.5|29968.5|29990.5|29970.5|29996.9|29976.9|29988.5|29968.5|18
1660802400000|2022-08-18 06:00:00|29991.3|29971.3|29989.4|29969.4|29992.4|29972.4|29987.6|29967.6|68
1660802700000|2022-08-18 06:05:00|29989.2|29969.2|29986.4|29966.4|29989.2|29969.2|29985.8|29965.8|53
1660803000000|2022-08-18 06:10:00|29987.9|29967.9|29979.8|29959.8|29987.9|29967.9|29976.5|29951.7|73
1660803300000|2022-08-18 06:15:00|29987|29952|29986.9|29951.9|29988|29961.5|29978.2|29951.7|55
1660803600000|2022-08-18 06:20:00|29987.1|29952.1|29987.4|29952.4|29987.4|29960.9|29977.4|29951.5|18
1660803900000|2022-08-18 06:25:00|29987.1|29952.1|29992|29972|29993.5|29973.5|29981.5|29952.1|36
1660804200000|2022-08-18 06:30:00|29991.9|29971.9|29993.5|29973.5|29993.5|29973.5|29984.8|29964.8|30
1660804500000|2022-08-18 06:35:00|29993.4|29973.4|29988.5|29968.5|29993.4|29973.4|29988.5|29968.5|10
1660804800000|2022-08-18 06:40:00|29988|29968|29998.3|29978.3|29999.1|29979.1|29987.2|29967.2|30
1660805100000|2022-08-18 06:45:00|29997.5|29977.5|29993.2|29973.2|30000.2|29980.2|29993.2|29973.2|46
1660805400000|2022-08-18 06:50:00|29992.7|29972.7|29998.2|29978.2|29999.1|29979.1|29991.7|29971.7|25
1660805700000|2022-08-18 06:55:00|29999.5|29979.5|29993|29973|30001.7|29979.5|29993|29966.1|22
1660806000000|2022-08-18 07:00:00|29992.5|29972.5|29990.7|29970.7|29998.5|29973|29988|29963.5|28
1660806300000|2022-08-18 07:05:00|29992.2|29972.2|29987.2|29967.2|29993.2|29973.2|29987.2|29967.2|12
1660806600000|2022-08-18 07:10:00|29986.4|29966.4|29987.7|29967.7|29988.2|29968.2|29986.4|29966.4|5
1660806900000|2022-08-18 07:15:00|29988.2|29968.2|29992.2|29972.2|29992.2|29972.2|29987.4|29967.4|10
1660807200000|2022-08-18 07:20:00|29992.7|29972.7|29998.4|29978.4|30005.9|29978.5|29992.7|29970|13
1660807500000|2022-08-18 07:25:00|29998.5|29978.5|29993.5|29973.5|29998.5|29978.5|29993.5|29973.5|6
1660807800000|2022-08-18 07:30:00|29993|29973|29991.9|29956.9|29997.1|29973|29984.2|29956.9|21
1660808100000|2022-08-18 07:35:00|29988|29968|29992|29972|29992|29972|29987.4|29967.4|9
1660808400000|2022-08-18 07:40:00|29992.2|29972.2|29992|29972|29992.2|29972.2|29990.9|29970.9|4
1660808700000|2022-08-18 07:45:00|29992.2|29972.2|29991|29971|29993.5|29973.5|29987.5|29967.5|18
1660809000000|2022-08-18 07:50:00|29990.5|29970.5|29991.5|29971.5|29991.5|29971.5|29990.5|29970.5|3
1660809300000|2022-08-18 07:55:00|29991|29971|29990.5|29970.5|29991|29971|29988.5|29968.5|4
1660809600000|2022-08-18 08:00:00|29998.5|29963.5|29986|29966|29998.5|29969|29985|29963.5|11
1660809900000|2022-08-18 08:05:00|29985.5|29965.5|29985|29965|29986|29966|29984.5|29964.5|22
1660810200000|2022-08-18 08:10:00|29985.5|29965.5|29982|29962|29990.9|29965.5|29980.4|29953.1|7
1660810500000|2022-08-18 08:15:00|29982.2|29962.2|29984.7|29964.7|29986.5|29966.5|29982.2|29962.2|34
1660810800000|2022-08-18 08:20:00|29985.2|29965.2|29987.7|29967.7|29993.6|29968.5|29983.7|29957.9|73
1660811100000|2022-08-18 08:25:00|29988.2|29968.2|29988.2|29968.2|29988.7|29968.7|29987.2|29967.2|67
1660811400000|2022-08-18 08:30:00|29988.3|29968.3|29999|29964|29999|29970.3|29988.1|29962.5|20
1660811700000|2022-08-18 08:35:00|29998|29963|29998|29963|29998.6|29963.6|29997.6|29962.6|7
1660812000000|2022-08-18 08:40:00|29995.6|29960.6|29993.2|29958.2|29998|29963|29992.8|29957.8|19
1660812300000|2022-08-18 08:45:00|29992.7|29957.7|29991.5|29956.5|29994|29959|29984.9|29949.9|60
1660812600000|2022-08-18 08:50:00|29992|29957|29993.6|29958.6|29993.6|29965.5|29982.7|29956.6|23
1660812900000|2022-08-18 08:55:00|29992.6|29957.6|29995.2|29960.2|29995.2|29960.2|29992.6|29957.6|17
1660813200000|2022-08-18 09:00:00|29994.2|29959.2|29995.7|29960.7|29995.9|29960.9|29994.2|29959.2|10
1660813500000|2022-08-18 09:05:00|29997.2|29962.2|29997.5|29962.5|29998.7|29963.7|29997.2|29962.2|13
1660813800000|2022-08-18 09:10:00|29997.3|29962.3|29993.1|29973.1|29997.3|29976.8|29990.8|29962.3|29
1660814100000|2022-08-18 09:15:00|29992.1|29972.1|29993.6|29973.6|29994.1|29974.1|29991.8|29971.8|6
1660814400000|2022-08-18 09:20:00|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|29993.3|29973.3|1
1660814700000|2022-08-18 09:25:00|29993.6|29973.6|29992.8|29972.8|29993.6|29973.6|29992.3|29972.3|9
1660815000000|2022-08-18 09:30:00|29992.6|29972.6|29998.8|29978.8|30006.5|29978.8|29992.6|29970.5|54
1660815300000|2022-08-18 09:35:00|29998.5|29978.5|29998.3|29978.3|29998.8|29978.8|29997.8|29977.8|69
1660815600000|2022-08-18 09:40:00|29997.8|29977.8|29998.3|29978.3|29998.5|29978.5|29997.8|29977.8|74
1660815900000|2022-08-18 09:45:00|29998.5|29978.5|30005.9|29970.9|30005.9|29978.8|29995.1|29969.9|67
1660816500000|2022-08-18 09:55:00|30006.9|29971.9|30000.7|29965.7|30006.9|29971.9|30000.7|29965.7|7
1660817100000|2022-08-18 10:05:00|29999|29964|29998.3|29963.3|29999.5|29964.5|29994.5|29959.5|11
1660817400000|2022-08-18 10:10:00|29998.8|29963.8|30000.2|29965.2|30000.9|29974.5|29994.5|29963.8|10
1660817700000|2022-08-18 10:15:00|30000.7|29965.7|29999.2|29964.2|30003.8|29968.8|29999.2|29964.2|9
1660818000000|2022-08-18 10:20:00|29999.7|29964.7|29999.7|29964.7|29999.7|29964.7|29999.7|29964.7|1
1660818300000|2022-08-18 10:25:00|29993.5|29973.5|29999.9|29964.9|30000|29973.5|29993.5|29964.7|15
1660818600000|2022-08-18 10:30:00|30000|29965|29999.9|29964.9|30000|29973.5|29993.4|29964.9|9
1660818900000|2022-08-18 10:35:00|29993.5|29973.5|29999.5|29964.5|30000|29973.8|29993.4|29964.5|24
1660819200000|2022-08-18 10:40:00|29999.8|29964.8|29994.1|29974.1|29999.8|29974.6|29994.1|29964.8|3
1660819500000|2022-08-18 10:45:00|29991.6|29971.6|29992.2|29972.2|29993.5|29973.5|29991.1|29971.1|17
1660819800000|2022-08-18 10:50:00|29992.5|29972.5|29992.2|29972.2|29993|29973|29992|29972|11
1660820100000|2022-08-18 10:55:00|29992.9|29972.9|29992.5|29972.5|29993|29973|29992.5|29972.5|3
1660820400000|2022-08-18 11:00:00|29992.2|29972.2|29992.2|29972.2|29993.2|29973.2|29992.2|29972.2|18
1660820700000|2022-08-18 11:05:00|29992.7|29972.7|29992.5|29972.5|29993.2|29973.2|29992.2|29972.2|14
1660821000000|2022-08-18 11:10:00|29993.5|29973.5|29993|29973|29993.5|29973.5|29992.8|29972.8|6
1660821300000|2022-08-18 11:15:00|30000|29965|30000.5|29965.5|30000.5|29965.5|30000|29965|2
1660822200000|2022-08-18 11:30:00|29993.7|29973.7|29998.6|29963.6|29998.8|29973.7|29990.8|29963|14
1660822500000|2022-08-18 11:35:00|29998.1|29963.1|29998.6|29963.6|29998.6|29963.6|29998.1|29963.1|2
1660822800000|2022-08-18 11:40:00|29998.1|29963.1|29996|29961|29998.6|29963.6|29996|29961|4
1660823100000|2022-08-18 11:45:00|29995|29960|29997.6|29962.6|29997.6|29962.6|29995|29960|8
1660823400000|2022-08-18 11:50:00|29997.5|29962.5|29997.6|29962.6|29997.6|29962.6|29997.5|29962.5|2
1660823700000|2022-08-18 11:55:00|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|29997.5|29962.5|1
1660824000000|2022-08-18 12:00:00|29997.6|29962.6|29988.6|29953.6|29999|29964|29988.6|29953.6|43
1660824300000|2022-08-18 12:05:00|29988.2|29953.2|29983|29948|29990|29955|29982.6|29947.6|31
1660824600000|2022-08-18 12:10:00|29982.6|29947.6|29983.6|29948.6|29983.6|29948.6|29982.6|29947.6|10
1660824900000|2022-08-18 12:15:00|29982.6|29947.6|29983|29948|29983.6|29948.6|29982|29947|5
1660825200000|2022-08-18 12:20:00|29986|29951|29989|29954|29991|29956|29986|29951|13
1660825500000|2022-08-18 12:25:00|29990.6|29955.6|29991|29956|29992|29962.7|29982.5|29955|10
1660825800000|2022-08-18 12:30:00|29990.5|29955.5|29992|29957|29996.3|29961.3|29990|29955|33
1660826100000|2022-08-18 12:35:00|29993|29958|29991.8|29956.8|29993|29958|29991|29956|19
1660826400000|2022-08-18 12:40:00|29990.3|29955.3|29989.6|29954.6|29992.1|29957.1|29989.6|29954.6|14
1660826700000|2022-08-18 12:45:00|29982.6|29962.6|29982.5|29962.5|29982.6|29962.6|29982.1|29962.1|5
1660827000000|2022-08-18 12:50:00|29982.2|29962.2|29977.5|29957.5|29985.3|29962.5|29976.3|29949.8|21
1660827300000|2022-08-18 12:55:00|29977.2|29957.2|29981.5|29946.5|29981.8|29957.2|29974.1|29946.5|5
1660827600000|2022-08-18 13:00:00|29981|29946|29982.2|29947.2|29983|29948|29979.8|29944.8|42
1660827900000|2022-08-18 13:05:00|29982|29947|29979.6|29944.6|29982.6|29952.7|29972.7|29943.9|26
1660828200000|2022-08-18 13:10:00|29980|29945|29985.4|29950.4|29985.7|29953.1|29971.3|29942.8|60
1660828500000|2022-08-18 13:15:00|29984.9|29949.9|29984.7|29949.7|29988.1|29953.1|29979.4|29944.4|45
1660828800000|2022-08-18 13:20:00|29983.1|29948.1|29976.7|29941.7|29984.7|29949.7|29976.7|29941.7|45
1660829100000|2022-08-18 13:25:00|29979.1|29944.1|29982|29947|29983|29953.3|29973.1|29938.1|31
1660829400000|2022-08-18 13:30:00|29981.4|29946.4|29985.9|29950.9|29987|29958.5|29978.5|29945.4|57
1660829700000|2022-08-18 13:35:00|29985.8|29950.8|29985.9|29950.9|29986.4|29951.4|29985.4|29950.4|24
1660830000000|2022-08-18 13:40:00|29985.8|29950.8|29982.5|29962.5|29987|29962.5|29980.4|29949.8|18
1660830300000|2022-08-18 13:45:00|29982.9|29962.9|29996.6|29961.6|30000.6|29971.7|29982.9|29959.1|57
1660830600000|2022-08-18 13:50:00|30000.1|29965.1|29997.9|29962.9|30000.4|29972.4|29991.9|29962.1|72
1660830900000|2022-08-18 13:55:00|29997.6|29962.6|29997.5|29962.5|29998.6|29963.6|29996.6|29961.6|66
1660831200000|2022-08-18 14:00:00|29999|29964|29998.4|29963.4|29999|29964|29995.5|29960.5|73
1660831500000|2022-08-18 14:05:00|29997.8|29962.8|29998.4|29963.4|29998.6|29963.6|29995.8|29960.8|10
1660831800000|2022-08-18 14:10:00|29998|29963|29998|29963|29998|29963|29997|29962|7
1660832100000|2022-08-18 14:15:00|29996|29961|29994.4|29959.4|29996|29961|29994.4|29959.4|6
1660832400000|2022-08-18 14:20:00|29993.4|29958.4|29994.1|29959.1|29994.1|29959.1|29991.8|29956.8|21
1660832700000|2022-08-18 14:25:00|29993.6|29958.6|29998.1|29963.1|29998.6|29963.6|29992.6|29957.6|30
1660833000000|2022-08-18 14:30:00|29998.6|29963.6|29998.7|29963.7|29998.8|29963.8|29992.2|29957.2|37
1660833300000|2022-08-18 14:35:00|29998.8|29963.8|29997.4|29962.4|29998.8|29963.8|29991.8|29956.8|19
1660833600000|2022-08-18 14:40:00|29997.9|29962.9|29997.6|29962.6|30000.6|29965.6|29995.6|29960.6|14
1660833900000|2022-08-18 14:45:00|29997|29962|29995.4|29960.4|29999.5|29964.5|29995.4|29960.4|17
1660834200000|2022-08-18 14:50:00|29994|29959|29995.6|29960.6|29995.6|29960.6|29992|29957|6
1660834500000|2022-08-18 14:55:00|29996|29961|29995.6|29960.6|29997|29962|29995.6|29960.6|7
1660834800000|2022-08-18 15:00:00|29996.1|29961.1|29996|29961|29996.1|29961.1|29995.6|29960.6|3
1660835100000|2022-08-18 15:05:00|29996.6|29961.6|29988.1|29968.1|29998.4|29968.5|29987.6|29961.6|9
1660835400000|2022-08-18 15:10:00|29987.6|29967.6|29983.5|29963.5|29987.6|29967.6|29983.1|29963.1|6
1660835700000|2022-08-18 15:15:00|29983.1|29963.1|29983.1|29963.1|29983.1|29963.1|29983.1|29963.1|1
1660836000000|2022-08-18 15:20:00|29983.5|29963.5|29988.5|29953.5|29989|29963.5|29977.5|29953.1|9
1660836300000|2022-08-18 15:25:00|29985.9|29950.9|29987.6|29952.6|29989.5|29954.5|29985.9|29950.9|10
1660836600000|2022-08-18 15:30:00|29987.5|29952.5|29989.5|29954.5|29990.9|29955.9|29984.5|29949.5|19
1660837200000|2022-08-18 15:40:00|29990.1|29955.1|29990.1|29955.1|29990.1|29955.1|29990.1|29955.1|1
1660837500000|2022-08-18 15:45:00|29990.6|29955.6|29991.6|29956.6|29991.6|29956.6|29990.6|29955.6|3
1660837800000|2022-08-18 15:50:00|29991.1|29956.1|29992.8|29957.8|29992.8|29957.8|29991.1|29956.1|6
1660838100000|2022-08-18 15:55:00|29992.2|29957.2|29994.1|29959.1|29996.3|29961.3|29992.2|29957.2|18
1660838400000|2022-08-18 16:00:00|29993.1|29958.1|29994.9|29959.9|29995.7|29960.7|29993.1|29958.1|19
1660838700000|2022-08-18 16:05:00|29995.1|29960.1|29995.4|29960.4|29995.4|29960.4|29992.8|29957.8|67
1660839000000|2022-08-18 16:10:00|29993.8|29958.8|29988.1|29968.1|29995.4|29968.1|29987.6|29958.8|58
1660839300000|2022-08-18 16:15:00|29987.6|29967.6|29993.9|29958.9|29993.9|29968.1|29987.1|29956|15
1660839600000|2022-08-18 16:20:00|29994.7|29959.7|29993.9|29958.9|29994.7|29959.7|29993.9|29958.9|4
1660839900000|2022-08-18 16:25:00|29994.4|29959.4|29994.2|29959.2|29995.2|29960.2|29993.1|29958.1|12
1660840200000|2022-08-18 16:30:00|29994.4|29959.4|29993.4|29958.4|29994.4|29966.9|29985.9|29957.2|32
1660840500000|2022-08-18 16:35:00|29993.9|29958.9|29985.9|29965.9|29993.9|29966.4|29985.9|29957.3|12
1660840800000|2022-08-18 16:40:00|29993.9|29958.9|29992.8|29957.8|29994.4|29959.4|29992.8|29957.8|9
1660841100000|2022-08-18 16:45:00|29994.4|29959.4|29994.4|29959.4|29994.9|29959.9|29992.7|29957.7|29
1660841400000|2022-08-18 16:50:00|29996.2|29961.2|29998.9|29963.9|29999.4|29964.4|29996.2|29961.2|23
1660841700000|2022-08-18 16:55:00|29999.4|29964.4|30000.6|29965.6|30000.6|29965.6|29998.6|29963.6|8
1660842000000|2022-08-18 17:00:00|30000.1|29965.1|30001.9|29966.9|30002|29974|29993.4|29965.1|17
1660842300000|2022-08-18 17:05:00|30002.3|29967.3|30010.2|29975.2|30012.2|29977.2|30002.3|29967.3|17
1660842600000|2022-08-18 17:10:00|30010.3|29975.3|30003.5|29968.5|30010.4|29975.4|30003.3|29968.3|24
1660842900000|2022-08-18 17:15:00|30003.6|29968.6|30004.5|29969.5|30004.5|29969.5|30003.1|29968.1|23
1660843200000|2022-08-18 17:20:00|30004.1|29969.1|30004.1|29969.1|30004.1|29969.1|30004.1|29969.1|1
1660843500000|2022-08-18 17:25:00|30004.5|29969.5|30005.1|29970.1|30005.1|29970.1|30004.5|29969.5|2
1660844100000|2022-08-18 17:35:00|30005.5|29970.5|30005.1|29970.1|30005.5|29970.5|30005.1|29970.1|6
1660844400000|2022-08-18 17:40:00|30005.5|29970.5|30001.5|29966.5|30006.1|29971.1|30001.1|29966.1|11
1660844700000|2022-08-18 17:45:00|29991.7|29956.7|29998.7|29963.7|29999.2|29964.2|29991.7|29956.7|4
1660845300000|2022-08-18 17:55:00|29999.5|29964.5|29998.7|29963.7|29999.6|29964.6|29997.6|29962.6|8
1660845600000|2022-08-18 18:00:00|29997.1|29962.1|30004.1|29969.1|30004.1|29969.1|29997.1|29962.1|12
1660845900000|2022-08-18 18:05:00|30000|29965|30003.1|29968.1|30005.5|29970.5|29997.1|29962.1|8
1660846500000|2022-08-18 18:15:00|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|30003.5|29968.5|1
1660847100000|2022-08-18 18:25:00|30004.6|29969.6|30004.6|29969.6|30005.2|29970.2|30004.6|29969.6|7
1660847400000|2022-08-18 18:30:00|30005.2|29970.2|29998.2|29963.2|30005.2|29970.2|29993|29958|19
1660847700000|2022-08-18 18:35:00|30001.8|29966.8|29998.2|29963.2|30001.8|29966.8|29998.2|29963.2|6
1660848300000|2022-08-18 18:45:00|29998.7|29963.7|30004.6|29969.6|30004.6|29969.6|29998.7|29963.7|2
1660848600000|2022-08-18 18:50:00|30001.2|29966.2|29999.2|29964.2|30001.2|29966.2|29999.2|29964.2|2
1660848900000|2022-08-18 18:55:00|29997.5|29962.5|29997.5|29962.5|29997.8|29962.8|29997.5|29962.5|3
1660869000000|2022-08-19 00:30:00|29990|29948|29990|29948|29990|29948|29990|29948|1
1660870500000|2022-08-19 00:55:00|29997|29955|30006|29964|30012|29970|29997|29955|17
1660870800000|2022-08-19 01:00:00|30004.5|29962.5|30027.5|29992.5|30027.5|29992.5|30004.5|29962.5|36
1660871100000|2022-08-19 01:05:00|30028.9|29993.9|30016|29996|30028.9|29999.5|30016|29989.5|13
1660871400000|2022-08-19 01:10:00|30019.4|29999.4|30018.5|29983.5|30019.5|29999.5|30009.2|29981.5|17
1660871700000|2022-08-19 01:15:00|30018|29983|30038.9|30003.9|30050|30015|30018|29983|64
1660872000000|2022-08-19 01:20:00|30040.5|30005.5|30039|30004|30045.5|30025.5|30030.5|30004|40
1660872300000|2022-08-19 01:25:00|30031|30011|30028|30008|30031.5|30011.5|30028|30008|8
1660872600000|2022-08-19 01:30:00|30027.5|30007.5|30039.6|30019.6|30048.9|30023|30027|30007|37
1660872900000|2022-08-19 01:35:00|30043.4|30023.4|30053.8|30018.8|30054.5|30024.6|30038.5|30013|29
1660873200000|2022-08-19 01:40:00|30053.9|30018.9|30041.5|30021.5|30054.5|30029.5|30039.8|30018.9|33
1660873500000|2022-08-19 01:45:00|30041|30021|30037.5|30002.5|30048|30021|30030.5|30001.9|37
1660873800000|2022-08-19 01:50:00|30038.8|30003.8|30027|30007|30038.8|30011|30023.5|29996.9|33
1660874100000|2022-08-19 01:55:00|30027.2|30007.2|30022.2|30002.2|30028.5|30008.5|30021|30001|20
1660874400000|2022-08-19 02:00:00|30022|30002|30022.2|29987.2|30022.2|30002|30013.2|29986.8|26
1660874700000|2022-08-19 02:05:00|30022.1|29987.1|30007|29987|30022.1|29993.2|30003.5|29978|53
1660875000000|2022-08-19 02:10:00|30006.7|29986.7|30001|29981|30006.7|29986.7|29991.7|29971.7|36
1660875300000|2022-08-19 02:15:00|30008.5|29973.5|30010.5|29975.5|30010.9|29975.9|30007.5|29972.5|27
1660875600000|2022-08-19 02:20:00|30010.4|29975.4|30015|29980|30015.9|29980.9|30010|29975|41
1660875900000|2022-08-19 02:25:00|30014.5|29979.5|30000.4|29980.4|30014.5|29987.5|29999|29979|67
1660876200000|2022-08-19 02:30:00|30000.9|29980.9|30007.5|29987.5|30008.3|29988.3|30000|29980|41
1660876500000|2022-08-19 02:35:00|30007|29987|30005.9|29985.9|30012.8|29987.4|30004.4|29977.8|24
1660876800000|2022-08-19 02:40:00|30005.4|29985.4|30007.9|29987.9|30013.5|29988.5|30005.4|29978.5|13
1660877100000|2022-08-19 02:45:00|30008.4|29988.4|30007.5|29987.5|30008.9|29988.9|30007.5|29987.5|9
1660877400000|2022-08-19 02:50:00|30007|29987|30002|29982|30007|29987|29999.4|29979.4|20
1660877700000|2022-08-19 02:55:00|30001.9|29981.9|29996.5|29976.5|30001.9|29981.9|29995.6|29975.6|21
1660878000000|2022-08-19 03:00:00|29997|29977|29991.5|29971.5|29999.6|29977|29989.3|29961.6|37
1660878300000|2022-08-19 03:05:00|29992|29972|29997.5|29977.5|29998.5|29978.5|29992|29972|12
1660878600000|2022-08-19 03:10:00|29998|29978|29998.6|29978.6|29998.6|29978.6|29998|29978|3
1660878900000|2022-08-19 03:15:00|29998|29978|29997.5|29977.5|29998.9|29978.9|29997.4|29977.4|16
1660879200000|2022-08-19 03:20:00|29998|29978|29997|29977|29998|29978|29997|29977|15
1660879500000|2022-08-19 03:25:00|29997.5|29977.5|29997.4|29977.4|29997.5|29977.5|29997|29977|7
1660879800000|2022-08-19 03:30:00|29997.5|29977.5|29998.9|29978.9|30002.5|29982.5|29996.5|29976.5|33
1660880100000|2022-08-19 03:35:00|29999.4|29979.4|29999.9|29979.9|29999.9|29979.9|29998.9|29978.9|10
1660880400000|2022-08-19 03:40:00|29999.4|29979.4|29999.9|29979.9|29999.9|29979.9|29999.4|29979.4|2
1660880700000|2022-08-19 03:45:00|30000|29980|30007|29987|30007|29987|30000|29980|13
1660881000000|2022-08-19 03:50:00|30007.9|29987.9|30012|29992|30016.2|29996.2|30007.9|29987.9|22
1660881300000|2022-08-19 03:55:00|30012.8|29992.8|30011.9|29991.9|30017|29997|30011.9|29991.9|11
1660881600000|2022-08-19 04:00:00|30011.4|29991.4|30015.4|29995.4|30015.4|29995.4|30011.4|29991.4|17
1660881900000|2022-08-19 04:05:00|30015.5|29995.5|30014.4|29994.4|30015.5|29995.5|30013|29993|19
1660882200000|2022-08-19 04:10:00|30014.2|29994.2|30018.8|29998.8|30018.8|29998.8|30014.2|29994.2|4
1660882500000|2022-08-19 04:15:00|30018.7|29998.7|30019.2|29999.2|30019.3|29999.3|30018.7|29998.7|6
1660882800000|2022-08-19 04:20:00|30019.3|29999.3|30024.1|30004.1|30024.7|30004.7|30018.8|29998.8|8
1660883100000|2022-08-19 04:25:00|30025.2|30005.2|30035.2|30000.2|30035.2|30009.1|30025.2|30000.1|19
1660883400000|2022-08-19 04:30:00|30034.6|29999.6|30034.6|29999.6|30035.2|30000.2|30034.6|29999.6|5
1660883700000|2022-08-19 04:35:00|30035.2|30000.2|30034.4|29999.4|30035.2|30000.2|30034.4|29999.4|6
1660884000000|2022-08-19 04:40:00|30026.4|30006.4|30026.9|30006.9|30026.9|30006.9|30026.4|30006.4|8
1660884300000|2022-08-19 04:45:00|30026.4|30006.4|30024.4|30004.4|30026.9|30006.9|30024.4|30004.4|17
1660884600000|2022-08-19 04:50:00|30024.1|30004.1|30021.9|30001.9|30024.1|30004.1|30021.9|30001.9|7
1660884900000|2022-08-19 04:55:00|30022.4|30002.4|30023.4|30003.4|30023.4|30003.4|30022.4|30002.4|3
1660885200000|2022-08-19 05:00:00|30023.1|30003.1|30022|30002|30023.1|30003.1|30022|30002|4
1660885500000|2022-08-19 05:05:00|30022.5|30002.5|30023.1|30003.1|30023.1|30003.1|30022|30002|3
1660885800000|2022-08-19 05:10:00|30023.4|30003.4|30023.4|30003.4|30023.4|30003.4|30023.4|30003.4|1
1660886100000|2022-08-19 05:15:00|30026.9|30006.9|30020.4|30000.4|30028.6|30008.6|30020.3|30000.3|25
1660886400000|2022-08-19 05:20:00|30018.9|29998.9|30008.6|29988.6|30018.9|29998.9|30006.9|29978.3|29
1660886700000|2022-08-19 05:25:00|30008.1|29988.1|30008.9|29988.9|30014.4|29991|30005.4|29978.9|31
1660887000000|2022-08-19 05:30:00|30007.9|29987.9|30007.9|29987.9|30008.9|29988.9|30007.6|29987.6|8
1660887300000|2022-08-19 05:35:00|30007.6|29987.6|30007.4|29987.4|30007.9|29987.9|30007.4|29987.4|5
1660887600000|2022-08-19 05:40:00|30006.6|29986.6|30003.4|29983.4|30013.9|29986.6|30002.9|29978|18
1660887900000|2022-08-19 05:45:00|30002.4|29982.4|29997.9|29977.9|30002.4|29982.4|29997.4|29977.4|5
1660888200000|2022-08-19 05:50:00|29998.4|29978.4|30008.6|29973.6|30008.9|29982.6|29997.9|29973|37
1660888500000|2022-08-19 05:55:00|30008.9|29973.9|30009|29974|30010|29983.4|30001.1|29973|17
1660888800000|2022-08-19 06:00:00|30009.7|29974.7|30022.3|29987.3|30022.9|29994.1|30003.9|29974.7|22
1660889100000|2022-08-19 06:05:00|30021.9|29986.9|30002.9|29982.9|30021.9|29991.4|30002.9|29982.9|7
1660889400000|2022-08-19 06:10:00|30002.6|29982.6|30012|29977|30012.6|29988.6|30002.6|29977|35
1660889700000|2022-08-19 06:15:00|30012.6|29977.6|29997.6|29977.6|30012.6|29982.9|29997.6|29972|25
1660890000000|2022-08-19 06:20:00|29997.1|29977.1|29998.3|29978.3|29998.8|29978.8|29997.1|29977.1|7
1660890300000|2022-08-19 06:25:00|29998.8|29978.8|29997.6|29977.6|29998.8|29978.8|29995.9|29975.9|7
1660890600000|2022-08-19 06:30:00|30000.8|29980.8|30007|29972|30007|29984.6|29999.6|29972|17
1660890900000|2022-08-19 06:35:00|30007.6|29972.6|30002.9|29982.9|30008.4|29982.9|30000.4|29972|70
1660891200000|2022-08-19 06:40:00|30005.8|29985.8|30004.4|29984.4|30006|29986|30003.9|29983.9|6
1660891500000|2022-08-19 06:45:00|30006.9|29986.9|30007.9|29987.9|30013|29987.9|30004.4|29977.3|20
1660891800000|2022-08-19 06:50:00|30006.9|29986.9|30007.9|29987.9|30007.9|29987.9|30005.8|29985.8|8
1660892100000|2022-08-19 06:55:00|30009|29989|30007.9|29987.9|30009.6|29989.6|30007.6|29987.6|6
1660892400000|2022-08-19 07:00:00|30008.4|29988.4|30011.9|29991.9|30018|29991.9|30008.4|29981.9|21
1660892700000|2022-08-19 07:05:00|30011.4|29991.4|30006.9|29986.9|30011.9|29991.9|30006.9|29986.9|6
1660893000000|2022-08-19 07:10:00|30008.9|29988.9|30006.9|29986.9|30017.4|29991.9|30006.9|29981.9|14
1660893300000|2022-08-19 07:15:00|30005.4|29985.4|30010.3|29975.3|30014.3|29985.4|30003.4|29975.3|13
1660893600000|2022-08-19 07:20:00|30004.9|29984.9|30005.9|29985.9|30006.4|29986.4|30003.9|29983.9|31
1660893900000|2022-08-19 07:25:00|30005.4|29985.4|30008.4|29988.4|30010|29990|30005.4|29985.4|62
1660894200000|2022-08-19 07:30:00|30007.4|29987.4|30006.9|29986.9|30008.4|29988.4|30005.4|29985.4|52
1660894500000|2022-08-19 07:35:00|30006.4|29986.4|30006.9|29986.9|30006.9|29986.9|30006.4|29986.4|2
1660894800000|2022-08-19 07:40:00|30004.8|29984.8|30011.5|29976.5|30011.5|29985|30003.9|29976|8
1660895100000|2022-08-19 07:45:00|30011|29976|30014.9|29979.9|30014.9|29979.9|30011|29976|31
1660895400000|2022-08-19 07:50:00|30014.4|29979.4|30008.9|29988.9|30017.7|29989.9|30007.4|29979.4|15
1660895700000|2022-08-19 07:55:00|30010|29990|30011.1|29991.1|30014.6|29994.6|30008.9|29988.9|19
1660896000000|2022-08-19 08:00:00|30011.4|29991.4|30013|29993|30018.7|29993.2|30011.1|29983.5|14
1660896300000|2022-08-19 08:05:00|30013.2|29993.2|30015|29995|30017.5|29997.5|30013|29993|38
1660896600000|2022-08-19 08:10:00|30015.5|29995.5|30022|30002|30023.9|30002|30015|29988.5|18
1660896900000|2022-08-19 08:15:00|30021.5|30001.5|30028.5|29993.5|30029|30001.5|30021.5|29993.5|5
1660897200000|2022-08-19 08:20:00|30029|29994|30018.5|29998.5|30029|30003|30018|29993.5|21
1660897500000|2022-08-19 08:25:00|30016|29996|30023|29988|30024.5|29996|30016|29988|4
1660897800000|2022-08-19 08:30:00|30022.5|29987.5|30020.1|30000.1|30025.6|30000.5|30016.1|29987.5|58
1660898100000|2022-08-19 08:35:00|30020.5|30000.5|30025.6|29990.6|30026|30000.5|30018.5|29990.6|15
1660898400000|2022-08-19 08:40:00|30023|29988|30018|29983|30023|29994.6|30005.3|29976.1|42
1660898700000|2022-08-19 08:45:00|30018.3|29983.3|30023|29988|30023|29988|30018.3|29983.3|11
1660899000000|2022-08-19 08:50:00|30022.6|29987.6|30020.6|29985.6|30023|29988|30020.6|29985.6|6
1660899300000|2022-08-19 08:55:00|30018|29983|30018.6|29983.6|30018.6|29983.6|30018|29983|4
1660899600000|2022-08-19 09:00:00|30020.1|29985.1|30018|29983|30020.1|29985.1|30018|29983|4
1660899900000|2022-08-19 09:05:00|30019|29984|30018.6|29983.6|30019|29984|30018|29983|10
1660900500000|2022-08-19 09:15:00|30021|29986|30018.6|29998.6|30025.6|29998.8|30014.5|29985.6|24
1660900800000|2022-08-19 09:20:00|30019.1|29999.1|30031|29996|30031|30003.5|30018.6|29996|4
1660901100000|2022-08-19 09:25:00|30027|29992|30026.3|29991.3|30028.6|29999.5|30019.5|29990.9|15
1660901400000|2022-08-19 09:30:00|30026|29991|30026.3|29991.3|30026.3|29991.3|30026|29991|2
1660901700000|2022-08-19 09:35:00|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|30019.3|29999.3|1
1660902000000|2022-08-19 09:40:00|30019.8|29999.8|30019.3|29999.3|30019.8|29999.8|30019.3|29999.3|3
1660902300000|2022-08-19 09:45:00|30019.8|29999.8|30040.4|30005.4|30042.6|30007.6|30019.8|29993.6|40
1660902600000|2022-08-19 09:50:00|30040.3|30005.3|30032.5|30012.5|30041.6|30014.6|30031.9|30005.3|49
1660902900000|2022-08-19 09:55:00|30032.9|30012.9|30037.6|30002.6|30037.6|30013.6|30028.9|30001|52
1660903200000|2022-08-19 10:00:00|30037|30002|30049.4|30014.4|30057|30022|30027.4|29999.4|32
1660903500000|2022-08-19 10:05:00|30049.5|30014.5|30050|30015|30050|30015|30046.5|30011.5|26
1660903800000|2022-08-19 10:10:00|30051.6|30016.6|30049.6|30014.6|30051.6|30016.6|30047.9|30012.9|5
1660904100000|2022-08-19 10:15:00|30050.1|30015.1|30050.1|30015.1|30050.1|30015.1|30050.1|30015.1|1
1660904400000|2022-08-19 10:20:00|30052.1|30017.1|30055|30020|30055.6|30020.6|30049.6|30014.6|35
1660905000000|2022-08-19 10:30:00|30054.6|30019.6|30055|30020|30055|30020|30054.6|30019.6|2
1660905300000|2022-08-19 10:35:00|30058.6|30023.6|30060.6|30025.6|30060.6|30025.6|30058.6|30023.6|14
1660905600000|2022-08-19 10:40:00|30053.6|30033.6|30065|30030|30065|30036.2|30053.6|30029.2|6
1660905900000|2022-08-19 10:45:00|30061|30041|30072.6|30037.6|30072.6|30041|30061|30031|16
1660906500000|2022-08-19 10:55:00|30073|30038|30086.6|30051.6|30086.6|30051.6|30072.6|30037.6|33
1660906800000|2022-08-19 11:00:00|30088|30053|30083.1|30048.1|30091.6|30056.6|30082.3|30047.3|49
1660907100000|2022-08-19 11:05:00|30085|30050|30092.9|30057.9|30093.4|30061.1|30080.6|30047.6|21
1660907400000|2022-08-19 11:10:00|30091.5|30056.5|30092.9|30057.9|30092.9|30057.9|30091.5|30056.5|4
1660907700000|2022-08-19 11:15:00|30092.6|30057.6|30091.2|30056.2|30092.6|30057.6|30090|30055|10
1660908000000|2022-08-19 11:20:00|30091.7|30056.7|30091.2|30056.2|30091.7|30056.7|30091.2|30056.2|4
1660908300000|2022-08-19 11:25:00|30093.1|30058.1|30097|30062|30097|30068.1|30088.1|30058.1|8
1660908600000|2022-08-19 11:30:00|30102.6|30067.6|30101|30066|30102.6|30067.6|30099.8|30064.8|8
1660908900000|2022-08-19 11:35:00|30096|30076|30101.7|30066.7|30104.3|30077.8|30096|30066.7|11
1660909200000|2022-08-19 11:40:00|30102.2|30067.2|30102.2|30067.2|30102.2|30067.2|30101.7|30066.7|3
1660909500000|2022-08-19 11:45:00|30103.6|30068.6|30104.1|30069.1|30104.1|30069.1|30103.6|30068.6|2
1660909800000|2022-08-19 11:50:00|30103|30068|30102.9|30067.9|30103|30068|30100|30065|12
1660910100000|2022-08-19 11:55:00|30102.6|30067.6|30101.6|30066.6|30102.6|30067.6|30101|30066|5
1660910400000|2022-08-19 12:00:00|30096.6|30061.6|30097.6|30062.6|30097.6|30062.6|30083|30048|41
1660910700000|2022-08-19 12:05:00|30097|30062|30094.6|30059.6|30097|30062|30090.8|30055.8|53
1660911000000|2022-08-19 12:10:00|30093|30058|30097.6|30062.6|30097.6|30062.6|30093|30058|32
1660911300000|2022-08-19 12:15:00|30097.2|30062.2|30098|30063|30102.1|30067.1|30097|30062|46
1660911600000|2022-08-19 12:20:00|30098.6|30063.6|30098|30063|30098.6|30063.6|30098|30063|2
1660911900000|2022-08-19 12:25:00|30098.2|30063.2|30104.5|30069.5|30104.5|30069.5|30098.2|30063.2|5
1660912200000|2022-08-19 12:30:00|30104|30069|30098|30063|30104.6|30069.6|30098|30063|4
1660912500000|2022-08-19 12:35:00|30101|30066|30105.4|30070.4|30106.2|30071.2|30099.8|30064.8|18
1660912800000|2022-08-19 12:40:00|30105.1|30070.1|30097.6|30062.6|30105.3|30070.3|30091.4|30056.4|22
1660913100000|2022-08-19 12:45:00|30098|30063|30097|30062|30098|30063|30097|30062|7
1660913400000|2022-08-19 12:50:00|30097.1|30062.1|30101|30066|30101|30066|30092.6|30057.6|18
1660913700000|2022-08-19 12:55:00|30100|30065|30093|30058|30100|30065|30084.6|30049.6|19
1660914000000|2022-08-19 13:00:00|30093.3|30058.3|30095|30060|30095|30060|30091|30056|14
1660914300000|2022-08-19 13:05:00|30094.9|30059.9|30096.6|30061.6|30096.6|30061.6|30091.7|30056.7|14
1660914600000|2022-08-19 13:10:00|30097.1|30062.1|30099.3|30064.3|30099.3|30064.3|30095|30060|12
1660914900000|2022-08-19 13:15:00|30097.8|30062.8|30102.9|30067.9|30102.9|30072.3|30092.3|30062.8|12
1660915200000|2022-08-19 13:20:00|30102.8|30067.8|30103.6|30068.6|30105|30070|30100.5|30065.5|19
1660915500000|2022-08-19 13:25:00|30104.6|30069.6|30105.6|30070.6|30106|30071|30103.6|30068.6|11
1660915800000|2022-08-19 13:30:00|30105|30070|30112|30077|30113|30080.9|30100.9|30069.7|44
1660916100000|2022-08-19 13:35:00|30111.7|30076.7|30106.5|30071.5|30112|30082.5|30098.7|30070|69
1660916400000|2022-08-19 13:40:00|30107|30072|30106.5|30071.5|30109|30074|30105|30070|43
1660916700000|2022-08-19 13:45:00|30106|30071|30108.1|30073.1|30108.1|30073.1|30105|30070|33
1660917000000|2022-08-19 13:50:00|30107|30072|30107.8|30072.8|30109.4|30074.4|30106|30071|8
1660917300000|2022-08-19 13:55:00|30106.2|30071.2|30106.2|30071.2|30106.2|30081.2|30101.2|30071.2|3
1660917600000|2022-08-19 14:00:00|30106.1|30071.1|30112.5|30077.5|30112.9|30077.9|30105.5|30070.5|8
1660917900000|2022-08-19 14:05:00|30112|30077|30123.9|30088.9|30124.5|30089.5|30112|30077|10
1660918200000|2022-08-19 14:10:00|30124|30089|30125.4|30090.4|30128|30093|30123.9|30088.9|21
1660918500000|2022-08-19 14:15:00|30125|30090|30126.9|30091.9|30128.6|30093.6|30125|30090|8
1660918800000|2022-08-19 14:20:00|30127.4|30092.4|30115.9|30080.9|30128.6|30095.1|30115.1|30080.4|22
1660919100000|2022-08-19 14:25:00|30116.2|30081.2|30113.6|30078.6|30116.2|30081.2|30112.6|30077.6|22
1660919400000|2022-08-19 14:30:00|30113.1|30078.1|30122|30087|30122.7|30087.7|30113.1|30078.1|14
1660919700000|2022-08-19 14:35:00|30121.9|30086.9|30123.5|30088.5|30124.9|30101|30120.3|30086.9|7
1660920000000|2022-08-19 14:40:00|30120.9|30085.9|30121.4|30086.4|30124.7|30089.7|30118.8|30083.8|9
1660920300000|2022-08-19 14:45:00|30119.9|30084.9|30119.9|30084.9|30119.9|30084.9|30119.9|30084.9|1
1660920600000|2022-08-19 14:50:00|30119.8|30084.8|30123.4|30088.4|30123.4|30088.4|30112.5|30077.5|16
1660920900000|2022-08-19 14:55:00|30120.1|30085.1|30119.9|30084.9|30120.2|30085.2|30119.4|30084.4|4
1660921200000|2022-08-19 15:00:00|30119.4|30084.4|30119.4|30084.4|30119.4|30084.4|30119.4|30084.4|1
1660921500000|2022-08-19 15:05:00|30119.7|30084.7|30118.2|30083.2|30125.7|30090.7|30118.2|30083.2|14
1660921800000|2022-08-19 15:10:00|30118.7|30083.7|30122.8|30087.8|30122.8|30087.8|30118.7|30083.7|4
1660922100000|2022-08-19 15:15:00|30121.9|30086.9|30122.8|30087.8|30122.8|30087.8|30121.8|30086.8|9
1660922400000|2022-08-19 15:20:00|30121.8|30086.8|30119.5|30084.5|30125.8|30090.8|30118.8|30083.8|10
1660922700000|2022-08-19 15:25:00|30117.7|30082.7|30120.2|30085.2|30124.7|30089.7|30115.1|30080.1|21
1660923000000|2022-08-19 15:30:00|30120.8|30085.8|30119.8|30084.8|30120.8|30085.8|30119.2|30084.2|4
1660923300000|2022-08-19 15:35:00|30115.9|30080.9|30114.5|30079.5|30116.1|30081.1|30114.5|30079.5|4
1660923600000|2022-08-19 15:40:00|30109.3|30074.3|30103.7|30068.7|30109.3|30074.3|30102.7|30067.7|16
1660923900000|2022-08-19 15:45:00|30103.8|30068.8|30105.1|30070.1|30105.1|30070.1|30103.4|30068.4|10
1660924200000|2022-08-19 15:50:00|30104.8|30069.8|30106.8|30071.8|30106.8|30071.8|30104.3|30069.3|16
1660924500000|2022-08-19 15:55:00|30105.2|30070.2|30111.5|30076.5|30111.5|30076.5|30101.8|30066.8|48
1660924800000|2022-08-19 16:00:00|30111|30076|30104.4|30069.4|30112|30077|30104.4|30069.4|19
1660925100000|2022-08-19 16:05:00|30103.9|30068.9|30104.3|30069.3|30104.3|30069.3|30101.5|30066.5|10
1660925400000|2022-08-19 16:10:00|30104.6|30069.6|30104.3|30069.3|30105.1|30070.1|30101.5|30066.5|10
1660925700000|2022-08-19 16:15:00|30103.8|30068.8|30105.1|30070.1|30107.5|30072.5|30103.8|30068.8|4
1660926000000|2022-08-19 16:20:00|30104.7|30069.7|30102.5|30067.5|30104.7|30069.7|30100.8|30065.8|4
1660926300000|2022-08-19 16:25:00|30100.9|30065.9|30100.9|30065.9|30100.9|30065.9|30100.9|30065.9|1
1660926600000|2022-08-19 16:30:00|30103.6|30068.6|30103.6|30068.6|30103.6|30068.6|30103.6|30068.6|1
1660926900000|2022-08-19 16:35:00|30099.2|30064.2|30102.9|30067.9|30102.9|30067.9|30098.9|30063.9|6
1660927200000|2022-08-19 16:40:00|30102.4|30067.4|30102.4|30067.4|30102.4|30067.4|30102.4|30067.4|1
1660927500000|2022-08-19 16:45:00|30103.6|30068.6|30102.4|30067.4|30103.6|30068.6|30102.4|30067.4|2
1660928100000|2022-08-19 16:55:00|30103.6|30068.6|30100.8|30065.8|30104|30069|30100.8|30065.8|4
1660928400000|2022-08-19 17:00:00|30100.4|30065.4|30101|30066|30102.5|30067.5|30100.4|30065.4|10
1660928700000|2022-08-19 17:05:00|30101.1|30066.1|30103.7|30068.7|30103.9|30068.9|30101|30066|10
1660929000000|2022-08-19 17:10:00|30104.9|30069.9|30105.5|30070.5|30105.5|30070.5|30104.9|30069.9|2
1660929900000|2022-08-19 17:25:00|30106.6|30071.6|30106.6|30071.6|30106.6|30071.6|30106.6|30071.6|1
1660931700000|2022-08-19 17:55:00|30108.5|30073.5|30108.5|30073.5|30108.5|30073.5|30108.5|30073.5|1
1660932300000|2022-08-19 18:05:00|30107|30072|30107|30072|30107|30072|30107|30072|1
1660933200000|2022-08-19 18:20:00|30109.2|30074.2|30109.5|30074.5|30110.7|30075.7|30109.2|30074.2|4
1660933500000|2022-08-19 18:25:00|30109.3|30074.3|30109.3|30074.3|30109.3|30074.3|30109.3|30074.3|1
1660933800000|2022-08-19 18:30:00|30108.1|30073.1|30109|30074|30109|30074|30108.1|30073.1|3
1660935000000|2022-08-19 18:50:00|30109.6|30074.6|30110.6|30075.6|30110.6|30075.6|30109|30074|3
1660935300000|2022-08-19 18:55:00|30110|30075|30110.8|30075.8|30110.8|30075.8|30108.9|30073.9|7
1660935600000|2022-08-19 19:00:00|30111.5|30076.5|30109.3|30074.3|30111.5|30076.5|30109.3|30074.3|2
1660935900000|2022-08-19 19:05:00|30109.5|30074.5|30109.3|30074.3|30111|30076|30109|30074|10
1660936200000|2022-08-19 19:10:00|30109.5|30074.5|30108.9|30073.9|30109.5|30074.5|30106|30071|9
1660936500000|2022-08-19 19:15:00|30109.4|30074.4|30122.1|30087.1|30122.1|30087.1|30104.9|30069.9|15
1660937100000|2022-08-19 19:25:00|30115.9|30080.9|30121.1|30086.1|30121.1|30086.1|30115.9|30080.9|2
1660938300000|2022-08-19 19:45:00|30113.9|30078.9|30113.9|30078.9|30113.9|30078.9|30113.9|30078.9|1
1661128200000|2022-08-22 00:30:00|30138|30096|30132.5|30090.5|30138|30096|30132.5|30090.5|4
1661128500000|2022-08-22 00:35:00|30126|30084|30126|30084|30126|30084|30126|30084|1
1661129100000|2022-08-22 00:45:00|30128.5|30086.5|30135|30093|30135|30093|30128.5|30086.5|6
1661129700000|2022-08-22 00:55:00|30133.5|30091.5|30121.5|30079.5|30133.5|30091.5|30121.5|30079.5|11
1661130000000|2022-08-22 01:00:00|30123.6|30081.6|30115|30080|30125.6|30084|30113.5|30073.8|32
1661130300000|2022-08-22 01:05:00|30118.5|30083.5|30094.4|30059.4|30118.5|30083.5|30076.2|30041.2|28
1661130600000|2022-08-22 01:10:00|30088.5|30053.5|30094.9|30059.9|30096.4|30062.5|30082.5|30053.5|9
1661130900000|2022-08-22 01:15:00|30093.9|30058.9|30112|30077|30114.9|30079.9|30082|30047|57
1661131200000|2022-08-22 01:20:00|30111.9|30076.9|30107.5|30072.5|30120|30085|30098|30068.9|29
1661131500000|2022-08-22 01:25:00|30103.9|30068.9|30094.5|30059.5|30104.3|30069.3|30090.5|30055.5|23
1661131800000|2022-08-22 01:30:00|30093|30058|30090|30055|30093.5|30066|30086|30053|19
1661132100000|2022-08-22 01:35:00|30090.9|30055.9|30096.2|30076.2|30107.5|30078.5|30085.6|30055.9|24
1661132400000|2022-08-22 01:40:00|30095.6|30075.6|30092|30072|30102.9|30075.6|30090.4|30063.7|18
1661132700000|2022-08-22 01:45:00|30092.5|30072.5|30101|30066|30101|30072.5|30087.2|30062|21
1661133000000|2022-08-22 01:50:00|30097.4|30062.4|30093.9|30058.9|30097.4|30069.5|30088|30058.5|9
1661133300000|2022-08-22 01:55:00|30083.5|30063.5|30086.5|30066.5|30093.9|30067.4|30082.8|30056.7|13
1661133600000|2022-08-22 02:00:00|30084.5|30064.5|30086.7|30051.7|30091.5|30064.5|30079|30051.7|12
1661133900000|2022-08-22 02:05:00|30087.1|30052.1|30086.5|30051.5|30087.1|30052.1|30086.5|30051.5|3
1661134200000|2022-08-22 02:10:00|30082|30062|30101.5|30066.5|30102|30069.1|30082|30056.8|40
1661134500000|2022-08-22 02:15:00|30101|30066|30086|30066|30102|30073|30084.6|30058.5|57
1661134800000|2022-08-22 02:20:00|30085.5|30065.5|30084.9|30049.9|30086|30066|30077.7|30049.9|32
1661135100000|2022-08-22 02:25:00|30085.5|30050.5|30086.1|30051.1|30087|30057|30075|30045.9|28
1661135400000|2022-08-22 02:30:00|30085.9|30050.9|30081.1|30046.1|30086.5|30057|30075|30046|23
1661135700000|2022-08-22 02:35:00|30080.9|30045.9|30072.4|30052.4|30081.1|30053.4|30070.5|30045.8|18
1661136000000|2022-08-22 02:40:00|30073.3|30053.3|30081.6|30046.6|30083.4|30056.5|30073.3|30046|30
1661136300000|2022-08-22 02:45:00|30081|30046|30084.4|30064.4|30084.9|30064.9|30076.1|30045.3|25
1661136600000|2022-08-22 02:50:00|30084.9|30064.9|30088.5|30068.5|30097.5|30072.5|30084.9|30061.8|47
1661136900000|2022-08-22 02:55:00|30088|30068|30085.5|30065.5|30088|30068|30084.8|30064.8|57
1661137200000|2022-08-22 03:00:00|30086|30066|30085|30050|30091.5|30066.5|30081.6|30049.5|39
1661137500000|2022-08-22 03:05:00|30085.5|30050.5|30089.5|30054.5|30090|30058.5|30078.5|30050|15
1661137800000|2022-08-22 03:10:00|30082.3|30062.3|30082.8|30062.8|30082.8|30062.8|30082.3|30062.3|3
1661138100000|2022-08-22 03:15:00|30082.9|30062.9|30085.6|30065.6|30086.7|30066.7|30081.5|30061.5|18
1661138400000|2022-08-22 03:20:00|30085.4|30065.4|30082.6|30062.6|30092.5|30067.6|30081.5|30056.4|33
1661138700000|2022-08-22 03:25:00|30082.4|30062.4|30082.5|30062.5|30095|30068.5|30082.2|30057.5|44
1661139000000|2022-08-22 03:30:00|30082.7|30062.7|30087.4|30067.4|30093|30067.7|30081.7|30057.5|22
1661139300000|2022-08-22 03:35:00|30087.6|30067.6|30091.5|30071.5|30098|30073|30086.5|30062|24
1661139600000|2022-08-22 03:40:00|30090.6|30070.6|30091.5|30071.5|30091.5|30071.5|30090.2|30070.2|13
1661139900000|2022-08-22 03:45:00|30088.4|30068.4|30086.5|30066.5|30088.4|30068.4|30086|30066|9
1661140200000|2022-08-22 03:50:00|30086.7|30066.7|30086.5|30066.5|30086.7|30066.7|30085.6|30065.6|4
1661140500000|2022-08-22 03:55:00|30083|30063|30085.4|30065.4|30085.4|30065.4|30081.5|30061.5|5
1661140800000|2022-08-22 04:00:00|30085.5|30065.5|30087|30067|30087.5|30067.5|30084.5|30064.5|11
1661141100000|2022-08-22 04:05:00|30087.5|30067.5|30098|30063|30098|30069.5|30087.5|30061.5|22
1661141400000|2022-08-22 04:10:00|30098.5|30063.5|30089|30069|30099|30070|30089|30061.5|9
1661141700000|2022-08-22 04:15:00|30096.9|30061.9|30096.5|30061.5|30096.9|30061.9|30096.5|30061.5|5
1661142000000|2022-08-22 04:20:00|30096.8|30061.8|30096.5|30061.5|30096.9|30061.9|30096.5|30061.5|5
1661142300000|2022-08-22 04:25:00|30096.7|30061.7|30091.5|30056.5|30096.7|30065|30085|30055.9|6
1661142600000|2022-08-22 04:30:00|30092|30057|30092|30072|30092|30072|30087|30057|11
1661142900000|2022-08-22 04:35:00|30091.9|30071.9|30094.4|30074.4|30096.9|30076.9|30091.9|30071.9|15
1661143200000|2022-08-22 04:40:00|30094.5|30074.5|30092|30072|30094.5|30074.5|30089.4|30069.4|8
1661143500000|2022-08-22 04:45:00|30091.9|30071.9|30091.9|30071.9|30092|30072|30091.9|30071.9|3
1661143800000|2022-08-22 04:50:00|30092|30072|30092|30072|30092|30072|30092|30072|1
1661144100000|2022-08-22 04:55:00|30091.9|30071.9|30085.2|30065.2|30091.9|30071.9|30085.2|30065.2|16
1661144400000|2022-08-22 05:00:00|30082|30062|30082|30062|30082.5|30062.5|30080.4|30060.4|15
1661144700000|2022-08-22 05:05:00|30082.5|30062.5|30091.5|30056.5|30092|30067|30082|30056.5|26
1661145000000|2022-08-22 05:10:00|30091.4|30056.4|30089|30069|30092|30069|30086|30056.4|15
1661145300000|2022-08-22 05:15:00|30087|30067|30076.5|30056.5|30087|30067|30075.5|30048|23
1661145600000|2022-08-22 05:20:00|30076|30056|30082|30062|30082.5|30062.5|30075.5|30055.5|20
1661145900000|2022-08-22 05:25:00|30090|30055|30087|30067|30091.5|30069|30087|30055|18
1661146200000|2022-08-22 05:30:00|30083.9|30063.9|30091.5|30056.5|30092|30065|30083.4|30056.5|24
1661146500000|2022-08-22 05:35:00|30091.4|30056.4|30076.4|30056.4|30091.4|30057|30076.4|30053.8|7
1661147100000|2022-08-22 05:45:00|30076.9|30056.9|30076.9|30056.9|30076.9|30056.9|30076.4|30056.4|3
1661147400000|2022-08-22 05:50:00|30076.5|30056.5|30073.5|30053.5|30079|30058|30072.5|30042.5|17
1661147700000|2022-08-22 05:55:00|30073|30053|30090.5|30055.5|30090.5|30059|30073|30050.5|40
1661148000000|2022-08-22 06:00:00|30090|30055|30081.5|30061.5|30090.5|30064|30079.5|30053.5|32
1661148300000|2022-08-22 06:05:00|30083.4|30063.4|30086.4|30066.4|30087.9|30067.9|30078.4|30058.4|44
1661148600000|2022-08-22 06:10:00|30089.5|30069.5|30084.9|30064.9|30099.9|30079.9|30084.3|30064.3|76
1661148900000|2022-08-22 06:15:00|30084.7|30064.7|30087.3|30067.3|30090.4|30070.4|30084.7|30064.7|28
1661149200000|2022-08-22 06:20:00|30087.4|30067.4|30084.4|30064.4|30088.4|30068.4|30084.4|30064.4|23
1661149500000|2022-08-22 06:25:00|30084.9|30064.9|30082.2|30062.2|30091|30066.4|30080.5|30052|37
1661149800000|2022-08-22 06:30:00|30083|30063|30094.9|30074.9|30094.9|30074.9|30083|30063|31
1661150100000|2022-08-22 06:35:00|30095|30075|30097.4|30077.4|30112.4|30092.4|30095|30075|66
1661150400000|2022-08-22 06:40:00|30098|30078|30097.5|30062.5|30106.5|30082.2|30083.5|30051.5|109
1661150700000|2022-08-22 06:45:00|30096.9|30061.9|30088|30068|30097.5|30073.5|30088|30061.9|33
1661151000000|2022-08-22 06:50:00|30085.1|30065.1|30088|30068|30088|30068|30083|30063|14
1661151300000|2022-08-22 06:55:00|30089.1|30069.1|30089.9|30069.9|30089.9|30069.9|30087.4|30067.4|19
1661151600000|2022-08-22 07:00:00|30090.2|30070.2|30103.1|30083.1|30103.1|30083.1|30090.2|30070.2|20
1661151900000|2022-08-22 07:05:00|30102.6|30082.6|30095.9|30075.9|30102.6|30082.6|30092|30072|27
1661152200000|2022-08-22 07:10:00|30097|30077|30097.5|30062.5|30097.5|30077|30089.9|30062.5|13
1661152500000|2022-08-22 07:15:00|30096.5|30061.5|30092.8|30072.8|30098|30074.6|30091.5|30061.5|21
1661152800000|2022-08-22 07:20:00|30093|30073|30093.5|30073.5|30095|30075|30091.5|30071.5|18
1661153100000|2022-08-22 07:25:00|30094.4|30074.4|30098.5|30078.5|30098.5|30078.5|30093.5|30073.5|41
1661153400000|2022-08-22 07:30:00|30099.6|30079.6|30101|30081|30114.9|30088|30099|30076.9|27
1661153700000|2022-08-22 07:35:00|30102|30082|30097.5|30077.5|30108.9|30084.3|30097.5|30072.9|14
1661154000000|2022-08-22 07:40:00|30098|30078|30101.4|30081.4|30102.5|30082.5|30097.5|30077.5|31
1661154300000|2022-08-22 07:45:00|30101.8|30081.8|30108.5|30088.5|30116.9|30089.6|30101.3|30078.9|32
1661154600000|2022-08-22 07:50:00|30108.3|30088.3|30117.9|30097.9|30127.9|30099.4|30107.4|30087.4|49
1661154900000|2022-08-22 07:55:00|30118.1|30098.1|30122.8|30087.8|30123.3|30098.3|30112.8|30086.3|70
1661155200000|2022-08-22 08:00:00|30122.9|30087.9|30158|30123|30160|30127.5|30115.8|30087.8|72
1661155500000|2022-08-22 08:05:00|30158.5|30123.5|30141.5|30106.5|30158.6|30123.6|30128.8|30103|30
1661155800000|2022-08-22 08:10:00|30138.3|30103.3|30139.9|30104.9|30139.9|30104.9|30138.3|30103.3|2
1661156100000|2022-08-22 08:15:00|30133.3|30113.3|30138.3|30118.3|30138.8|30118.8|30128.8|30103|41
1661156400000|2022-08-22 08:20:00|30138.8|30118.8|30142.5|30122.5|30143|30123|30138.8|30118.8|6
1661156700000|2022-08-22 08:25:00|30143.3|30123.3|30131.3|30111.3|30146.8|30125.8|30131.3|30107.8|19
1661157000000|2022-08-22 08:30:00|30138.8|30103.8|30137.6|30102.6|30139.6|30111.5|30131.1|30102.6|12
1661157300000|2022-08-22 08:35:00|30138|30103|30137.6|30102.6|30140|30113.6|30129.5|30101|22
1661157600000|2022-08-22 08:40:00|30140|30105|30142.6|30107.6|30142.8|30116.2|30135.7|30104.6|20
1661157900000|2022-08-22 08:45:00|30142.5|30107.5|30140.6|30105.6|30142.5|30107.5|30139.6|30104.6|3
1661158500000|2022-08-22 08:55:00|30140|30105|30137|30102|30140.6|30111.4|30130.1|30100.6|29
1661158800000|2022-08-22 09:00:00|30136.6|30101.6|30142.8|30107.8|30143.2|30108.2|30136.6|30101.6|12
1661159100000|2022-08-22 09:05:00|30134.8|30114.8|30146.9|30111.9|30146.9|30118.9|30134.3|30111.9|7
1661159400000|2022-08-22 09:10:00|30147.7|30112.7|30147|30127|30161.4|30134.6|30147|30112.7|15
1661159700000|2022-08-22 09:15:00|30146.5|30126.5|30146.5|30126.5|30146.5|30126.5|30146.5|30126.5|1
1661160300000|2022-08-22 09:25:00|30146.1|30126.1|30150.7|30115.7|30150.9|30126.1|30143.9|30114.5|8
1661160600000|2022-08-22 09:30:00|30149.7|30114.7|30142|30122|30149.7|30122.8|30141.5|30114.7|5
1661160900000|2022-08-22 09:35:00|30142.3|30122.3|30132.1|30112.1|30145.8|30122.3|30132.1|30106.1|15
1661161200000|2022-08-22 09:40:00|30132.4|30112.4|30131.8|30111.8|30138.1|30112.4|30129.4|30103.1|29
1661161500000|2022-08-22 09:45:00|30130.6|30110.6|30129.3|30109.3|30130.6|30110.6|30129.3|30109.3|8
1661161800000|2022-08-22 09:50:00|30132.1|30112.1|30132.3|30112.3|30132.6|30112.6|30132.1|30112.1|3
1661162100000|2022-08-22 09:55:00|30132.7|30112.7|30143|30108|30146.2|30115.8|30132.7|30105.6|36
1661162400000|2022-08-22 10:00:00|30143.6|30108.6|30145.8|30125.8|30148.6|30125.8|30142.8|30108|14
1661162700000|2022-08-22 10:05:00|30146.3|30126.3|30148|30113|30148.6|30126.3|30141.5|30113|6
1661163000000|2022-08-22 10:10:00|30145.6|30110.6|30127.5|30107.5|30145.6|30110.6|30127.2|30096.9|23
1661163300000|2022-08-22 10:15:00|30127.7|30107.7|30128.1|30108.1|30128.4|30108.4|30127.5|30107.5|6
1661163600000|2022-08-22 10:20:00|30128.2|30108.2|30143|30108|30143|30113|30127.1|30107|18
1661163900000|2022-08-22 10:25:00|30139.2|30119.2|30148|30113|30151|30119.2|30139.2|30112.6|12
1661164800000|2022-08-22 10:40:00|30150.7|30115.7|30151.6|30116.6|30151.6|30116.6|30150.7|30115.7|4
1661165400000|2022-08-22 10:50:00|30152|30117|30151.6|30116.6|30152|30117|30151.6|30116.6|2
1661165700000|2022-08-22 10:55:00|30151|30116|30151|30116|30151|30116|30151|30116|1
1661166000000|2022-08-22 11:00:00|30150.6|30115.6|30153|30118|30153|30118|30150|30115|4
1661166900000|2022-08-22 11:15:00|30152|30117|30143.1|30123.1|30153|30123.6|30143.1|30115.6|14
1661167200000|2022-08-22 11:20:00|30143.6|30123.6|30141.8|30121.8|30143.6|30123.6|30141.3|30121.3|12
1661167500000|2022-08-22 11:25:00|30142.2|30122.2|30142.2|30122.2|30142.2|30122.2|30142.2|30122.2|1
1661167800000|2022-08-22 11:30:00|30142.5|30122.5|30151.5|30116.5|30152|30126|30142.5|30116.5|26
1661168100000|2022-08-22 11:35:00|30151.6|30116.6|30151.6|30116.6|30152|30117|30151.6|30116.6|11
1661168400000|2022-08-22 11:40:00|30152.6|30117.6|30149.6|30114.6|30154|30119|30149.6|30114.6|5
1661168700000|2022-08-22 11:45:00|30149|30114|30149|30114|30149|30114|30149|30114|1
1661169000000|2022-08-22 11:50:00|30148.7|30113.7|30149|30114|30149|30114|30148.7|30113.7|2
1661169300000|2022-08-22 11:55:00|30150.2|30115.2|30142.5|30122.5|30150.2|30122.8|30141.5|30114|27
1661169600000|2022-08-22 12:00:00|30151|30116|30150.6|30115.6|30151|30116|30150.1|30115.1|6
1661169900000|2022-08-22 12:05:00|30151|30116|30150.6|30115.6|30151|30116|30150.6|30115.6|4
1661170200000|2022-08-22 12:10:00|30150|30115|30150|30115|30151.1|30116.1|30150|30115|12
1661170500000|2022-08-22 12:15:00|30151|30116|30151.6|30116.6|30151.6|30116.6|30149.6|30114.6|6
1661170800000|2022-08-22 12:20:00|30151|30116|30147.6|30112.6|30151|30116|30146|30111|7
1661171100000|2022-08-22 12:25:00|30148|30113|30145.6|30110.6|30148.6|30113.6|30143.3|30108.3|10
1661171400000|2022-08-22 12:30:00|30146|30111|30145.6|30110.6|30146.6|30111.6|30145.6|30110.6|3
1661172000000|2022-08-22 12:40:00|30149|30114|30150.6|30115.6|30151|30116|30149|30114|7
1661172300000|2022-08-22 12:45:00|30150|30115|30153|30118|30153|30118|30150|30115|7
1661172900000|2022-08-22 12:55:00|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|1
1661173200000|2022-08-22 13:00:00|30152.5|30117.5|30152.5|30117.5|30152.6|30117.6|30152.5|30117.5|3
1661173500000|2022-08-22 13:05:00|30153|30118|30152.5|30117.5|30154.5|30119.5|30152|30117|8
1661173800000|2022-08-22 13:10:00|30152|30117|30152|30117|30152|30117|30152|30117|1
1661174400000|2022-08-22 13:20:00|30151.5|30116.5|30151.5|30116.5|30152.5|30117.5|30151.5|30116.5|5
1661174700000|2022-08-22 13:25:00|30152|30117|30147.5|30112.5|30152|30117|30147.5|30112.5|12
1661175000000|2022-08-22 13:30:00|30148|30113|30147.5|30112.5|30148|30113|30147.5|30112.5|2
1661175300000|2022-08-22 13:35:00|30148|30113|30147.5|30112.5|30148|30113|30147.5|30112.5|2
1661175600000|2022-08-22 13:40:00|30147|30112|30147.5|30112.5|30148|30113|30147|30112|3
1661175900000|2022-08-22 13:45:00|30147|30112|30147.5|30112.5|30148|30113|30147|30112|7
1661176200000|2022-08-22 13:50:00|30148|30113|30154.5|30119.5|30154.5|30119.5|30145.5|30110.5|22
1661176500000|2022-08-22 13:55:00|30155|30120|30164.5|30129.5|30164.5|30129.5|30149.5|30120|23
1661176800000|2022-08-22 14:00:00|30165|30130|30163.5|30128.5|30165.5|30137.5|30154|30125|20
1661177100000|2022-08-22 14:05:00|30163|30128|30163.5|30128.5|30163.5|30128.5|30162.5|30127.5|8
1661177400000|2022-08-22 14:10:00|30162.5|30127.5|30156.5|30121.5|30162.5|30127.5|30156.5|30121.5|6
1661177700000|2022-08-22 14:15:00|30157|30122|30156.5|30121.5|30157|30122|30156.5|30121.5|2
1661178000000|2022-08-22 14:20:00|30155.5|30120.5|30154.6|30119.6|30156|30121|30154|30119|16
1661178300000|2022-08-22 14:25:00|30155.5|30120.5|30153.6|30118.6|30156.6|30121.6|30153.6|30118.6|38
1661178600000|2022-08-22 14:30:00|30153.4|30118.4|30150.7|30130.7|30153.6|30132.1|30148.5|30118.4|12
1661178900000|2022-08-22 14:35:00|30150|30130|30153.6|30118.6|30154.1|30130|30145.9|30118.6|9
1661179200000|2022-08-22 14:40:00|30146.6|30126.6|30146.6|30126.6|30153.7|30126.6|30146.4|30118.1|9
1661179500000|2022-08-22 14:45:00|30146|30126|30148.4|30128.4|30148.4|30128.4|30146|30126|2
1661179800000|2022-08-22 14:50:00|30148.9|30128.9|30147.9|30127.9|30148.9|30128.9|30147.9|30127.9|3
1661180100000|2022-08-22 14:55:00|30147.7|30127.7|30148.9|30128.9|30148.9|30128.9|30147.7|30127.7|8
1661180400000|2022-08-22 15:00:00|30148.6|30128.6|30148.6|30128.6|30148.9|30128.9|30148.1|30128.1|7
1661180700000|2022-08-22 15:05:00|30148.1|30128.1|30152.9|30132.9|30153.4|30133.4|30147.9|30127.9|10
1661181000000|2022-08-22 15:10:00|30153.4|30133.4|30153.4|30133.4|30153.9|30133.9|30148.9|30128.9|14
1661181300000|2022-08-22 15:15:00|30153.9|30133.9|30156.4|30136.4|30158|30138|30153.6|30133.6|8
1661181600000|2022-08-22 15:20:00|30156.6|30136.6|30156.6|30136.6|30156.6|30136.6|30156.6|30136.6|1
1661181900000|2022-08-22 15:25:00|30156.4|30136.4|30158.1|30138.1|30159|30139|30156.4|30136.4|15
1661182200000|2022-08-22 15:30:00|30157.6|30137.6|30159.5|30139.5|30159.5|30139.5|30157.6|30137.6|16
1661182500000|2022-08-22 15:35:00|30159|30139|30158.5|30138.5|30159|30139|30158|30138|7
1661182800000|2022-08-22 15:40:00|30157.9|30137.9|30182|30147|30185.9|30159.1|30157.9|30137.4|45
1661183100000|2022-08-22 15:45:00|30181.2|30146.2|30167.3|30147.3|30181.2|30147.5|30166.6|30134.9|24
1661183400000|2022-08-22 15:50:00|30167.5|30147.5|30171|30136|30174.1|30147.6|30164|30136|11
1661183700000|2022-08-22 15:55:00|30171.1|30136.1|30170.4|30135.4|30174.1|30147.1|30165.1|30135.4|15
1661184000000|2022-08-22 16:00:00|30169.4|30134.4|30165|30130|30171|30140.6|30160.1|30127|92
1661184300000|2022-08-22 16:05:00|30165.4|30130.4|30161.2|30141.2|30168.8|30141.2|30161.2|30130|33
1661184600000|2022-08-22 16:10:00|30160.7|30140.7|30168.8|30133.8|30169.3|30142.1|30160.1|30133|34
1661184900000|2022-08-22 16:15:00|30169.3|30134.3|30168.8|30133.8|30169.3|30134.3|30168.8|30133.8|2
1661185200000|2022-08-22 16:20:00|30168.4|30133.4|30163.4|30128.4|30168.4|30137.3|30156.3|30128.4|9
1661185500000|2022-08-22 16:25:00|30163.8|30128.8|30155.3|30120.3|30163.8|30128.8|30155.3|30120.3|21
1661185800000|2022-08-22 16:30:00|30155.6|30120.6|30158.4|30123.4|30158.4|30123.4|30154.9|30119.9|12
1661186100000|2022-08-22 16:35:00|30158|30123|30155.6|30120.6|30158|30123|30155.5|30120.5|6
1661186400000|2022-08-22 16:40:00|30155.1|30120.1|30154.7|30119.7|30155.2|30120.2|30153.9|30118.9|15
1661186700000|2022-08-22 16:45:00|30153.2|30118.2|30151.9|30116.9|30153.2|30118.2|30151.9|30116.9|6
1661187000000|2022-08-22 16:50:00|30152.4|30117.4|30153.4|30118.4|30153.4|30118.4|30151.9|30116.9|7
1661187600000|2022-08-22 17:00:00|30152.8|30117.8|30154.2|30119.2|30154.2|30119.2|30149.8|30114.8|6
1661188200000|2022-08-22 17:10:00|30153.8|30118.8|30154.4|30119.4|30154.5|30119.5|30152.8|30117.8|19
1661189100000|2022-08-22 17:25:00|30154.2|30119.2|30149.7|30114.7|30154.4|30119.4|30149.4|30114.4|12
1661189400000|2022-08-22 17:30:00|30149.4|30114.4|30149.8|30114.8|30149.8|30114.8|30149.4|30114.4|2
1661189700000|2022-08-22 17:35:00|30150.1|30115.1|30154.4|30119.4|30154.5|30119.5|30150.1|30115.1|11
1661190000000|2022-08-22 17:40:00|30153.7|30118.7|30153.7|30118.7|30153.7|30118.7|30153.2|30118.2|3
1661190300000|2022-08-22 17:45:00|30153.8|30118.8|30153.7|30118.7|30153.8|30118.8|30153.7|30118.7|8
1661190600000|2022-08-22 17:50:00|30153.8|30118.8|30151.3|30116.3|30153.8|30118.8|30149.4|30114.4|6
1661190900000|2022-08-22 17:55:00|30151.9|30116.9|30151.3|30116.3|30152.3|30117.3|30151.3|30116.3|3
1661192100000|2022-08-22 18:15:00|30150.8|30115.8|30150.8|30115.8|30151.3|30116.3|30150.3|30115.3|9
1661192400000|2022-08-22 18:20:00|30150.3|30115.3|30150.5|30115.5|30150.5|30115.5|30150.3|30115.3|4
1661192700000|2022-08-22 18:25:00|30150.9|30115.9|30150.5|30115.5|30150.9|30115.9|30150.5|30115.5|2
1661193000000|2022-08-22 18:30:00|30150.9|30115.9|30149.9|30114.9|30150.9|30115.9|30148.7|30113.7|11
1661193300000|2022-08-22 18:35:00|30151.5|30116.5|30152.5|30117.5|30152.5|30117.5|30149.9|30114.9|7
1661193600000|2022-08-22 18:40:00|30152.1|30117.1|30150.5|30115.5|30152.5|30117.5|30150.3|30115.3|8
1661193900000|2022-08-22 18:45:00|30150.9|30115.9|30150.5|30115.5|30150.9|30115.9|30150.4|30115.4|3
1661194200000|2022-08-22 18:50:00|30149.8|30114.8|30144.6|30124.6|30151.3|30124.6|30144.6|30114.8|5
1661194500000|2022-08-22 18:55:00|30154.8|30119.8|30147.3|30127.3|30154.8|30127.3|30147.3|30119.8|2
1661214600000|2022-08-23 00:30:00|30158|30116|30158|30116|30158|30116|30158|30116|1
1661215500000|2022-08-23 00:45:00|30149.5|30107.5|30149.5|30107.5|30149.5|30107.5|30138.6|30096.6|8
1661215800000|2022-08-23 00:50:00|30146|30104|30147|30105|30149.5|30107.5|30139.4|30097.4|8
1661216100000|2022-08-23 00:55:00|30144.7|30102.7|30139.5|30097.5|30144.7|30102.7|30139.5|30097.5|3
1661216400000|2022-08-23 01:00:00|30139|30097|30135.5|30100.5|30140|30101|30135|30093.4|12
1661216700000|2022-08-23 01:05:00|30136|30101|30111.1|30076.1|30136|30108.4|30109|30075.1|27
1661217000000|2022-08-23 01:10:00|30111.5|30076.5|30121|30086|30121.5|30094|30108|30076.5|39
1661217300000|2022-08-23 01:15:00|30120.6|30085.6|30117.6|30097.6|30125.6|30099|30115.8|30085.6|15
1661217600000|2022-08-23 01:20:00|30117.9|30097.9|30118.9|30098.9|30122.9|30098.9|30112.5|30087.8|26
1661217900000|2022-08-23 01:25:00|30115.3|30095.3|30114.5|30094.5|30118|30098|30113.9|30093.9|19
1661218200000|2022-08-23 01:30:00|30113.9|30093.9|30108|30088|30117.5|30093.9|30107|30081.5|43
1661218500000|2022-08-23 01:35:00|30106.5|30086.5|30115.5|30095.5|30118|30095.7|30106.5|30082.2|48
1661218800000|2022-08-23 01:40:00|30115.9|30095.9|30129.5|30109.5|30130.1|30110.1|30115.9|30088.5|29
1661219100000|2022-08-23 01:45:00|30129.4|30109.4|30126|30106|30136.4|30116.4|30125.3|30105.3|37
1661219400000|2022-08-23 01:50:00|30126.5|30106.5|30133.8|30113.8|30133.8|30113.8|30126|30106|25
1661219700000|2022-08-23 01:55:00|30134.3|30114.3|30149.9|30129.9|30154.8|30130.4|30134|30111.9|37
1661220000000|2022-08-23 02:00:00|30149.4|30129.4|30148.9|30128.9|30149.5|30129.5|30143.5|30123.5|31
1661220300000|2022-08-23 02:05:00|30148.5|30128.5|30143.9|30123.9|30151.9|30131.9|30143.9|30123.9|22
1661220600000|2022-08-23 02:10:00|30144|30124|30148.8|30128.8|30149.2|30129.2|30143.5|30123.5|22
1661220900000|2022-08-23 02:15:00|30148.2|30128.2|30148.5|30128.5|30149.2|30129.2|30145.1|30125.1|21
1661221200000|2022-08-23 02:20:00|30148.4|30128.4|30144.5|30124.5|30148.4|30128.4|30143.5|30123.5|14
1661221500000|2022-08-23 02:25:00|30144.7|30124.7|30149.5|30129.5|30149.5|30129.5|30144.5|30124.5|11
1661221800000|2022-08-23 02:30:00|30149.4|30129.4|30148.9|30128.9|30149.4|30129.4|30146.5|30126.5|8
1661222100000|2022-08-23 02:35:00|30148.4|30128.4|30148.9|30128.9|30148.9|30128.9|30143.4|30123.4|15
1661222400000|2022-08-23 02:40:00|30149.4|30129.4|30177.9|30142.9|30178.9|30146.4|30149.4|30129.4|30
1661222700000|2022-08-23 02:45:00|30179.9|30144.9|30158.4|30138.4|30179.9|30146.5|30158|30132.5|21
1661223000000|2022-08-23 02:50:00|30158|30138|30161.4|30141.4|30163.8|30142|30156|30127.7|25
1661223300000|2022-08-23 02:55:00|30161.5|30141.5|30174.5|30139.5|30175|30145.7|30158.5|30135.1|31
1661223600000|2022-08-23 03:00:00|30171.5|30136.5|30166.4|30146.4|30171.5|30146.4|30158.5|30130.6|30
1661223900000|2022-08-23 03:05:00|30166.5|30146.5|30165.5|30145.5|30167|30147|30163.8|30143.8|10
1661224200000|2022-08-23 03:10:00|30163.4|30143.4|30179|30144|30180.8|30152.8|30162.5|30142.5|26
1661224500000|2022-08-23 03:15:00|30169.5|30149.5|30174|30154|30176.5|30156.5|30169.5|30149.5|28
1661224800000|2022-08-23 03:20:00|30174.1|30154.1|30165.4|30145.4|30174.1|30154.1|30165.4|30145.4|12
1661225100000|2022-08-23 03:25:00|30164.5|30144.5|30163.5|30143.5|30166.4|30146.4|30159.4|30139.4|28
1661225400000|2022-08-23 03:30:00|30159.4|30139.4|30163.5|30143.5|30163.5|30143.5|30158.5|30138.5|10
1661225700000|2022-08-23 03:35:00|30163.4|30143.4|30160.7|30140.7|30163.5|30143.5|30158|30138|17
1661226000000|2022-08-23 03:40:00|30161.2|30141.2|30163.2|30143.2|30163.2|30143.2|30160.7|30140.7|11
1661226300000|2022-08-23 03:45:00|30164.1|30144.1|30163.5|30143.5|30164.4|30144.4|30163.5|30143.5|3
1661226600000|2022-08-23 03:50:00|30163.2|30143.2|30160|30140|30163.2|30143.2|30160|30140|9
1661226900000|2022-08-23 03:55:00|30161|30141|30157.5|30137.5|30163.2|30143.2|30157.5|30137.5|11
1661227200000|2022-08-23 04:00:00|30158|30138|30167.5|30132.5|30167.7|30142|30157.2|30132.1|20
1661227500000|2022-08-23 04:05:00|30167.7|30132.7|30167.7|30132.7|30168|30133|30167.5|30132.5|8
1661227800000|2022-08-23 04:10:00|30167.5|30132.5|30160.5|30140.5|30167.7|30142|30157.5|30132.5|19
1661228100000|2022-08-23 04:15:00|30160.4|30140.4|30160.5|30140.5|30160.5|30140.5|30160.4|30140.4|2
1661228400000|2022-08-23 04:20:00|30159|30139|30155.5|30135.5|30159|30139|30155.5|30135.5|9
1661229000000|2022-08-23 04:30:00|30156|30136|30163|30143|30163|30143|30156|30136|7
1661229300000|2022-08-23 04:35:00|30164.1|30144.1|30163|30143|30164.5|30144.5|30163|30143|6
1661229600000|2022-08-23 04:40:00|30163.2|30143.2|30163.2|30143.2|30164.1|30144.1|30163|30143|5
1661229900000|2022-08-23 04:45:00|30163.7|30143.7|30163|30143|30164.1|30144.1|30158.2|30138.2|21
1661230200000|2022-08-23 04:50:00|30163.7|30143.7|30165.5|30145.5|30167.5|30147.5|30163.7|30143.7|4
1661230500000|2022-08-23 04:55:00|30165.7|30145.7|30175.7|30155.7|30176.5|30156.5|30165.5|30145.5|23
1661230800000|2022-08-23 05:00:00|30175.5|30155.5|30170.5|30150.5|30175.5|30155.5|30168.5|30148.5|22
1661231100000|2022-08-23 05:05:00|30171.5|30151.5|30167.7|30147.7|30178.7|30151.5|30167.7|30143|19
1661231400000|2022-08-23 05:10:00|30168.2|30148.2|30173.2|30153.2|30173.2|30153.2|30167.7|30147.7|11
1661232000000|2022-08-23 05:20:00|30174.1|30154.1|30172.5|30152.5|30178|30158|30170.7|30150.7|29
1661232300000|2022-08-23 05:25:00|30173|30153|30174.1|30154.1|30174.1|30154.1|30172.5|30152.5|9
1661232600000|2022-08-23 05:30:00|30173.8|30153.8|30180.5|30160.5|30182.2|30162.2|30173.2|30153.2|17
1661232900000|2022-08-23 05:35:00|30181.5|30161.5|30179.5|30144.5|30184.4|30164.4|30177|30144.5|16
1661233200000|2022-08-23 05:40:00|30179.9|30144.9|30169|30149|30179.9|30149|30169|30144|6
1661233500000|2022-08-23 05:45:00|30169.2|30149.2|30169.5|30149.5|30169.7|30149.7|30169|30149|7
1661233800000|2022-08-23 05:50:00|30167|30147|30173|30153|30173|30153|30167|30147|10
1661234100000|2022-08-23 05:55:00|30172.5|30152.5|30184.5|30149.5|30184.5|30154.5|30172.5|30147|12
1661234400000|2022-08-23 06:00:00|30184|30149|30182.2|30162.2|30193|30165.2|30176.5|30149|47
1661234700000|2022-08-23 06:05:00|30182.7|30162.7|30180.6|30160.6|30196.5|30172.7|30176.4|30156.4|74
1661235000000|2022-08-23 06:10:00|30180.4|30160.4|30182.5|30162.5|30183.1|30163.1|30177|30157|83
1661235300000|2022-08-23 06:15:00|30182.2|30162.2|30194.4|30174.4|30194.4|30174.4|30182|30162|28
1661235600000|2022-08-23 06:20:00|30193.9|30173.9|30197.9|30177.9|30205.4|30185.4|30193.4|30173.4|33
1661235900000|2022-08-23 06:25:00|30198.4|30178.4|30206.4|30186.4|30206.4|30186.4|30197.9|30177.9|32
1661236200000|2022-08-23 06:30:00|30206.9|30186.9|30201.5|30181.5|30209.8|30188.9|30200.1|30174.7|19
1661236500000|2022-08-23 06:35:00|30202.9|30182.9|30202.9|30182.9|30207.9|30187.9|30202.4|30182.4|20
1661236800000|2022-08-23 06:40:00|30202.4|30182.4|30196.8|30176.8|30202.9|30182.9|30196.5|30176.5|19
1661237100000|2022-08-23 06:45:00|30195.4|30175.4|30184|30164|30195.4|30175.4|30182.7|30162.7|35
1661237400000|2022-08-23 06:50:00|30184.5|30164.5|30188.4|30168.4|30193.8|30168.5|30184.5|30157.2|10
1661237700000|2022-08-23 06:55:00|30187.9|30167.9|30193.9|30173.9|30193.9|30173.9|30184.9|30157.9|22
1661238000000|2022-08-23 07:00:00|30193.4|30173.4|30197.5|30177.5|30198.4|30178.4|30193.4|30173.4|12
1661238300000|2022-08-23 07:05:00|30197.9|30177.9|30201.9|30166.9|30202.5|30178|30193.4|30166.9|27
1661238600000|2022-08-23 07:10:00|30200.3|30165.3|30196.5|30176.5|30203|30178.5|30191.4|30164.2|64
1661238900000|2022-08-23 07:15:00|30197|30177|30197.5|30177.5|30198.5|30178.5|30197|30177|36
1661239200000|2022-08-23 07:20:00|30198|30178|30197.5|30177.5|30201.4|30181.4|30194|30174|37
1661239500000|2022-08-23 07:25:00|30197.9|30177.9|30202.5|30182.5|30203|30183|30197.5|30177.5|7
1661239800000|2022-08-23 07:30:00|30202.4|30182.4|30197.5|30177.5|30204.1|30182.4|30193.5|30167.9|59
1661240100000|2022-08-23 07:35:00|30198|30178|30187.9|30167.9|30203.4|30183.4|30187.4|30167.4|41
1661240400000|2022-08-23 07:40:00|30187.4|30167.4|30167.5|30147.5|30187.7|30167.7|30159.2|30131.7|74
1661240700000|2022-08-23 07:45:00|30168.2|30148.2|30187.5|30152.5|30187.5|30159.7|30167.5|30141.9|26
1661241000000|2022-08-23 07:50:00|30187|30152|30182.5|30162.5|30187.5|30164.5|30175.4|30150.9|28
1661241300000|2022-08-23 07:55:00|30182.4|30162.4|30188.5|30168.5|30188.5|30168.5|30181.4|30161.4|32
1661241600000|2022-08-23 08:00:00|30187.7|30167.7|30194.9|30159.9|30195.1|30174|30183.7|30159.9|61
1661241900000|2022-08-23 08:05:00|30189|30169|30194.9|30159.9|30194.9|30169|30189|30159.9|2
1661242200000|2022-08-23 08:10:00|30183.5|30163.5|30188.5|30153.5|30188.5|30163.5|30177.5|30151.5|27
1661242500000|2022-08-23 08:15:00|30189|30154|30178|30158|30189|30160.5|30177.5|30151.9|24
1661242800000|2022-08-23 08:20:00|30177.5|30157.5|30177|30157|30182.9|30157.5|30172|30147.8|17
1661243100000|2022-08-23 08:25:00|30176.9|30156.9|30171|30151|30176.9|30156.9|30171|30151|24
1661243400000|2022-08-23 08:30:00|30171.6|30151.6|30163|30128|30172.3|30152.3|30162.5|30127.5|20
1661243700000|2022-08-23 08:35:00|30162.4|30127.4|30163.6|30143.6|30171.1|30143.6|30159|30124|18
1661244000000|2022-08-23 08:40:00|30161.8|30141.8|30161.1|30126.1|30168.5|30141.8|30151.9|30116.9|29
1661244300000|2022-08-23 08:45:00|30161.6|30126.6|30161.3|30141.3|30167.4|30141.3|30155.1|30126.6|18
1661244600000|2022-08-23 08:50:00|30161.9|30141.9|30166.5|30146.5|30169.9|30146.5|30160.8|30133.8|34
1661244900000|2022-08-23 08:55:00|30166|30146|30181.4|30146.4|30192.9|30164.2|30166|30146|56
1661245200000|2022-08-23 09:00:00|30181.9|30146.9|30187.3|30152.3|30188|30153|30181.8|30146.8|42
1661245500000|2022-08-23 09:05:00|30187.5|30152.5|30183.3|30148.3|30187.5|30161.3|30175.7|30148.3|84
1661245800000|2022-08-23 09:10:00|30176.6|30156.6|30177.6|30142.6|30178.7|30157.4|30169.1|30141|91
1661246100000|2022-08-23 09:15:00|30177.5|30142.5|30177.6|30142.6|30178.5|30143.5|30176.6|30141.6|11
1661246400000|2022-08-23 09:20:00|30180|30145|30172.7|30152.7|30180.7|30152.7|30172.3|30145|10
1661246700000|2022-08-23 09:25:00|30173.8|30153.8|30191|30156|30191|30157.8|30173.8|30150.5|24
1661247000000|2022-08-23 09:30:00|30190.9|30155.9|30197.6|30162.6|30201.9|30166.9|30183.8|30155.7|33
1661247300000|2022-08-23 09:35:00|30197|30162|30192.9|30172.9|30198|30172.9|30185.9|30159|40
1661247600000|2022-08-23 09:40:00|30192.8|30172.8|30204.4|30169.4|30205|30173.5|30191.5|30168|21
1661247900000|2022-08-23 09:45:00|30206.4|30171.4|30195.3|30175.3|30213.3|30178.3|30193|30171.4|26
1661248200000|2022-08-23 09:50:00|30195|30175|30196.8|30176.8|30196.8|30176.8|30195|30175|4
1661248500000|2022-08-23 09:55:00|30204.7|30169.7|30202.4|30167.4|30204.7|30169.7|30202.4|30167.4|3
1661248800000|2022-08-23 10:00:00|30195.9|30175.9|30195.9|30175.9|30196.5|30176.5|30195.9|30175.9|3
1661249100000|2022-08-23 10:05:00|30190.9|30170.9|30199.5|30164.5|30199.5|30170.9|30190.9|30164.4|12
1661249400000|2022-08-23 10:10:00|30199|30164|30202.4|30167.4|30202.4|30175.5|30190.9|30164|4
1661249700000|2022-08-23 10:15:00|30190.5|30170.5|30202.4|30167.4|30202.4|30170.5|30190.5|30167.4|2
1661250000000|2022-08-23 10:20:00|30203.5|30168.5|30203.5|30168.5|30205.1|30170.1|30203.5|30168.5|7
1661250600000|2022-08-23 10:30:00|30204.5|30169.5|30203.5|30168.5|30205.1|30170.1|30203.1|30168.1|74
1661250900000|2022-08-23 10:35:00|30203.1|30168.1|30201.5|30166.5|30204.5|30175.9|30191.9|30165|67
1661251200000|2022-08-23 10:40:00|30201.1|30166.1|30201.1|30166.1|30202.5|30167.5|30200.5|30165.5|59
1661251500000|2022-08-23 10:45:00|30201.5|30166.5|30183.5|30148.5|30201.5|30166.5|30181.5|30146.5|24
1661251800000|2022-08-23 10:50:00|30183.6|30148.6|30183.4|30148.4|30184.6|30153.5|30169|30141.6|18
1661252100000|2022-08-23 10:55:00|30184|30149|30180|30145|30184|30156.5|30175.9|30145|26
1661252400000|2022-08-23 11:00:00|30182|30147|30185|30150|30185|30150|30182|30147|8
1661252700000|2022-08-23 11:05:00|30190|30155|30190|30155|30190|30155|30190|30155|1
1661253300000|2022-08-23 11:15:00|30191|30156|30192.6|30157.6|30192.6|30157.6|30190|30155|5
1661253600000|2022-08-23 11:20:00|30191.6|30156.6|30191|30156|30191.6|30156.6|30191|30156|2
1661253900000|2022-08-23 11:25:00|30191.5|30156.5|30192.3|30157.3|30192.3|30157.3|30191.5|30156.5|3
1661254200000|2022-08-23 11:30:00|30192.6|30157.6|30192.6|30157.6|30193.5|30158.5|30192.6|30157.6|7
1661254800000|2022-08-23 11:40:00|30192.3|30157.3|30194.5|30159.5|30194.6|30159.6|30192.3|30157.3|4
1661255100000|2022-08-23 11:45:00|30194.7|30159.7|30186.7|30166.7|30194.7|30166.7|30186.2|30159.7|4
1661255700000|2022-08-23 11:55:00|30187.2|30167.2|30186.7|30166.7|30187.2|30167.2|30185.6|30165.6|4
1661256000000|2022-08-23 12:00:00|30187.2|30167.2|30187.2|30167.2|30187.9|30167.9|30187.2|30167.2|3
1661256300000|2022-08-23 12:05:00|30187|30167|30187.2|30167.2|30187.2|30167.2|30187|30167|2
1661256900000|2022-08-23 12:15:00|30183.8|30163.8|30190|30155|30191|30164.1|30183.5|30155|6
1661257200000|2022-08-23 12:20:00|30190.6|30155.6|30190|30155|30191|30156|30189.9|30154.9|22
1661258400000|2022-08-23 12:40:00|30189.6|30154.6|30189.6|30154.6|30189.6|30154.6|30189.6|30154.6|1
1661259000000|2022-08-23 12:50:00|30185.6|30150.6|30174.5|30154.5|30185.6|30156.5|30174.5|30149.6|11
1661259300000|2022-08-23 12:55:00|30172.1|30152.1|30179.6|30144.6|30180|30152.1|30172.1|30144.5|14
1661259600000|2022-08-23 13:00:00|30171.6|30151.6|30172.6|30152.6|30173|30153|30169.1|30149.1|21
1661259900000|2022-08-23 13:05:00|30172.1|30152.1|30169.5|30149.5|30172.1|30152.1|30169.5|30149.5|18
1661260200000|2022-08-23 13:10:00|30167.1|30147.1|30176.5|30141.5|30176.5|30150.5|30167.1|30141.5|10
1661260500000|2022-08-23 13:15:00|30177|30142|30179.1|30144.1|30179.1|30144.1|30176.5|30141.5|4
1661260800000|2022-08-23 13:20:00|30179|30144|30179.5|30144.5|30179.5|30145.4|30162.5|30133.8|13
1661261100000|2022-08-23 13:25:00|30179|30144|30171.5|30151.5|30179|30151.9|30171.5|30144|5
1661261400000|2022-08-23 13:30:00|30168.5|30148.5|30174.5|30139.5|30176.6|30148.5|30168.5|30139.5|6
1661261700000|2022-08-23 13:35:00|30175|30140|30167.3|30132.3|30175|30140|30155.6|30124.5|22
1661262000000|2022-08-23 13:40:00|30168.3|30133.3|30168.8|30133.8|30170.5|30135.5|30167|30132|11
1661262300000|2022-08-23 13:45:00|30169.4|30134.4|30160.7|30125.7|30171.3|30136.3|30158.1|30123.1|44
1661262600000|2022-08-23 13:50:00|30159.3|30124.3|30156.6|30121.6|30161|30126|30153.5|30118.5|39
1661262900000|2022-08-23 13:55:00|30156.5|30121.5|30153.5|30118.5|30157.9|30122.9|30147.5|30112.5|29
1661263200000|2022-08-23 14:00:00|30154|30119|30137|30102|30154|30119|30135.5|30100.5|63
1661263500000|2022-08-23 14:05:00|30136.9|30101.9|30133.6|30098.6|30137|30102|30126|30091|51
1661263800000|2022-08-23 14:10:00|30132.6|30097.6|30135.9|30100.9|30140.5|30106.1|30119.4|30090.4|61
1661264100000|2022-08-23 14:15:00|30136.4|30101.4|30153.3|30118.3|30153.3|30118.3|30136|30101|31
1661264400000|2022-08-23 14:20:00|30149|30114|30150.5|30115.5|30157.5|30122.5|30147.7|30112.7|40
1661264700000|2022-08-23 14:25:00|30150.6|30115.6|30155|30120|30167.9|30132.9|30137.5|30110.6|42
1661265000000|2022-08-23 14:30:00|30156.4|30121.4|30165|30130|30166.5|30131.5|30156.3|30121.3|17
1661265300000|2022-08-23 14:35:00|30166.5|30131.5|30177|30142|30177.6|30142.6|30161.7|30126.7|24
1661265600000|2022-08-23 14:40:00|30176.7|30141.7|30161.4|30126.4|30177|30142|30155|30120|23
1661265900000|2022-08-23 14:45:00|30158.4|30123.4|30162.9|30142.9|30176.4|30143.5|30152.9|30123.4|17
1661266200000|2022-08-23 14:50:00|30168.5|30133.5|30165|30130|30170|30135|30160|30125|22
1661266500000|2022-08-23 14:55:00|30164.9|30129.9|30159.1|30139.1|30166.6|30139.1|30156.9|30129.2|15
1661266800000|2022-08-23 15:00:00|30163.5|30143.5|30172.1|30137.1|30173.5|30145.5|30163.5|30135.6|16
1661267100000|2022-08-23 15:05:00|30170.6|30135.6|30166|30131|30170.6|30135.6|30162.2|30127.2|10
1661267400000|2022-08-23 15:10:00|30164|30129|30160|30125|30164|30129|30158.5|30123.5|20
1661267700000|2022-08-23 15:15:00|30159.6|30124.6|30160|30125|30163.9|30133.3|30151.3|30124.6|19
1661268000000|2022-08-23 15:20:00|30161|30126|30157.6|30122.6|30162.5|30127.5|30157|30122|23
1661268300000|2022-08-23 15:25:00|30160.5|30125.5|30162.6|30127.6|30162.6|30127.6|30159|30124|12
1661268600000|2022-08-23 15:30:00|30164|30129|30172|30137|30172.5|30137.5|30164|30129|46
1661268900000|2022-08-23 15:35:00|30172.5|30137.5|30171|30136|30172.5|30137.5|30170|30135|12
1661269200000|2022-08-23 15:40:00|30170.6|30135.6|30178.5|30143.5|30180.3|30145.3|30170.6|30135.6|6
1661269500000|2022-08-23 15:45:00|30179|30144|30178|30143|30182.8|30149|30168.9|30142.9|16
1661269800000|2022-08-23 15:50:00|30168.9|30148.9|30178|30143|30178.4|30148.9|30167.9|30143|8
1661270100000|2022-08-23 15:55:00|30177.5|30142.5|30184.5|30149.5|30184.5|30149.5|30177.5|30142.5|7
1661270400000|2022-08-23 16:00:00|30185|30150|30191.5|30156.5|30195.5|30160.5|30185|30150|6
1661270700000|2022-08-23 16:05:00|30191|30156|30187|30152|30191|30156|30187|30152|5
1661271000000|2022-08-23 16:10:00|30170|30135|30171.6|30136.6|30172|30137|30170|30135|21
1661271900000|2022-08-23 16:25:00|30173.5|30138.5|30174|30139|30174|30139|30173.5|30138.5|2
1661272500000|2022-08-23 16:35:00|30174.6|30139.6|30174.6|30139.6|30174.6|30139.6|30174.6|30139.6|1
1661272800000|2022-08-23 16:40:00|30173.6|30138.6|30171.6|30136.6|30174.6|30139.6|30171.6|30136.6|7
1661273100000|2022-08-23 16:45:00|30174.6|30139.6|30177|30142|30178|30143|30174.6|30139.6|6
1661273400000|2022-08-23 16:50:00|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|30173|30138|7
1661273700000|2022-08-23 16:55:00|30175|30140|30172.6|30137.6|30175.6|30140.6|30165|30130|20
1661274000000|2022-08-23 17:00:00|30173.6|30138.6|30177|30142|30177|30142|30168.6|30133.6|17
1661274600000|2022-08-23 17:10:00|30175|30140|30177.6|30142.6|30180|30145|30175|30140|5
1661274900000|2022-08-23 17:15:00|30176|30141|30176|30141|30176|30141|30176|30141|1
1661275200000|2022-08-23 17:20:00|30173.6|30138.6|30175|30140|30177.6|30142.6|30173.6|30138.6|10
1661275500000|2022-08-23 17:25:00|30175.6|30140.6|30177|30142|30177|30142|30175.6|30140.6|5
1661275800000|2022-08-23 17:30:00|30176.6|30141.6|30176.5|30141.5|30176.6|30141.6|30176.5|30141.5|2
1661276400000|2022-08-23 17:40:00|30176.6|30141.6|30176|30141|30177.6|30142.6|30176|30141|7
1661276700000|2022-08-23 17:45:00|30175.6|30140.6|30173.6|30138.6|30177.6|30142.6|30172|30137|15
1661277000000|2022-08-23 17:50:00|30174|30139|30173.6|30138.6|30174|30139|30173.6|30138.6|2
1661277600000|2022-08-23 18:00:00|30176.8|30141.8|30178|30143|30178.6|30143.6|30176.8|30141.8|3
1661277900000|2022-08-23 18:05:00|30177.6|30142.6|30177|30142|30178|30143|30175.5|30140.5|29
1661278200000|2022-08-23 18:10:00|30176.6|30141.6|30177.6|30142.6|30178.6|30143.6|30175.5|30140.5|15
1661278500000|2022-08-23 18:15:00|30177|30142|30177.6|30142.6|30177.6|30142.6|30174|30139|7
1661278800000|2022-08-23 18:20:00|30178.6|30143.6|30177.6|30142.6|30178.6|30143.6|30176.6|30141.6|8
1661279100000|2022-08-23 18:25:00|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|30175.6|30140.6|1
1661279400000|2022-08-23 18:30:00|30175|30140|30177.8|30142.8|30178|30143|30175|30140|5
1661280000000|2022-08-23 18:40:00|30176.6|30141.6|30177.8|30142.8|30177.8|30142.8|30176.6|30141.6|4
1661280300000|2022-08-23 18:45:00|30177.6|30142.6|30178|30143|30178|30143|30177.6|30142.6|2
1661280900000|2022-08-23 18:55:00|30178.6|30143.6|30178.6|30143.6|30178.6|30143.6|30178.6|30143.6|1
1661301000000|2022-08-24 00:30:00|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|30197.5|30155.5|1
1661302800000|2022-08-24 01:00:00|30189|30154|30189|30154|30189.5|30154.5|30188|30153|15
1661303100000|2022-08-24 01:05:00|30187.9|30152.9|30183.9|30148.9|30187.9|30152.9|30183.9|30148.9|4
1661303400000|2022-08-24 01:10:00|30181.5|30146.5|30172.9|30137.9|30181.5|30146.5|30172.9|30137.9|20
1661303700000|2022-08-24 01:15:00|30171.5|30136.5|30168|30133|30171.5|30136.5|30151.9|30116.9|33
1661304000000|2022-08-24 01:20:00|30168.2|30133.2|30176.4|30141.4|30178.5|30147.5|30165|30133.2|63
1661304300000|2022-08-24 01:25:00|30175.9|30140.9|30176|30141|30177.9|30142.9|30174.8|30139.8|44
1661304600000|2022-08-24 01:30:00|30169|30149|30177.4|30157.4|30179.9|30159.9|30169|30149|39
1661304900000|2022-08-24 01:35:00|30177.9|30157.9|30177.5|30157.5|30179.4|30159.4|30176.9|30156.9|24
1661305200000|2022-08-24 01:40:00|30177.9|30157.9|30177.5|30157.5|30180|30160|30175|30155|16
1661305500000|2022-08-24 01:45:00|30178.3|30158.3|30184.4|30164.4|30184.4|30164.4|30178.3|30158.3|17
1661305800000|2022-08-24 01:50:00|30183.5|30163.5|30193.2|30173.2|30203.5|30174.5|30183.5|30163.5|55
1661306100000|2022-08-24 01:55:00|30192.7|30172.7|30187.9|30152.9|30197.7|30177.7|30175|30148|56
1661306400000|2022-08-24 02:00:00|30187.8|30152.8|30187.5|30167.5|30195.2|30168.6|30176.7|30148.4|39
1661306700000|2022-08-24 02:05:00|30188.5|30168.5|30197.3|30162.3|30197.3|30172.8|30186.2|30161.9|26
1661307000000|2022-08-24 02:10:00|30189.3|30169.3|30197.8|30162.8|30197.8|30172.5|30183.5|30162.8|21
1661307300000|2022-08-24 02:15:00|30197.3|30162.3|30192.5|30172.5|30197.8|30172.5|30187.4|30162.3|34
1661307600000|2022-08-24 02:20:00|30192.4|30172.4|30197.9|30162.9|30197.9|30172.5|30189.8|30162.8|16
1661307900000|2022-08-24 02:25:00|30192.5|30172.5|30207.9|30172.9|30207.9|30178|30190.7|30170.7|14
1661308200000|2022-08-24 02:30:00|30208.9|30173.9|30207.9|30187.9|30208.9|30188.5|30205.5|30173.9|13
1661308500000|2022-08-24 02:35:00|30208.9|30188.9|30232.9|30212.9|30246.4|30226.4|30208.9|30188.9|98
1661308800000|2022-08-24 02:40:00|30233.8|30213.8|30243.5|30223.5|30245.4|30225.4|30233.8|30213.8|40
1661309100000|2022-08-24 02:45:00|30242.2|30222.2|30234.7|30214.7|30247.9|30227.9|30234.7|30214.7|31
1661309400000|2022-08-24 02:50:00|30234.6|30214.6|30237.5|30217.5|30237.5|30217.5|30234.5|30214.5|8
1661309700000|2022-08-24 02:55:00|30234.4|30214.4|30244.8|30224.8|30245.4|30225.4|30234.4|30214.4|18
1661310000000|2022-08-24 03:00:00|30244.3|30224.3|30253.4|30233.4|30253.9|30233.9|30244.3|30216|34
1661310300000|2022-08-24 03:05:00|30252.9|30232.9|30254.4|30234.4|30254.9|30234.9|30252.9|30232.9|15
1661310600000|2022-08-24 03:10:00|30254|30234|30253.9|30233.9|30254.9|30234.9|30253.3|30233.3|38
1661310900000|2022-08-24 03:15:00|30254|30234|30262.5|30242.5|30269.9|30249.9|30254|30234|52
1661311200000|2022-08-24 03:20:00|30263|30243|30269.5|30249.5|30276.5|30256.5|30261.5|30241.5|56
1661311500000|2022-08-24 03:25:00|30270.6|30250.6|30264|30244|30270.6|30250.6|30264|30244|18
1661311800000|2022-08-24 03:30:00|30264.5|30244.5|30263.9|30228.9|30264.5|30244.5|30252.7|30225.8|33
1661312100000|2022-08-24 03:35:00|30264.5|30229.5|30264|30229|30266.9|30240|30256.5|30228.5|14
1661312400000|2022-08-24 03:40:00|30250.6|30230.6|30240.6|30220.6|30263.5|30235.5|30240.1|30220.1|47
1661312700000|2022-08-24 03:45:00|30239.5|30219.5|30245.6|30225.6|30247.8|30225.9|30235.5|30211.2|53
1661313000000|2022-08-24 03:50:00|30245.8|30225.8|30244.7|30224.7|30254|30228.7|30243.7|30218.2|45
1661313300000|2022-08-24 03:55:00|30245.8|30225.8|30249.5|30229.5|30249.7|30229.7|30245.8|30225.8|5
1661313600000|2022-08-24 04:00:00|30250.6|30230.6|30250.5|30230.5|30250.6|30230.6|30249|30229|6
1661313900000|2022-08-24 04:05:00|30249|30229|30249|30229|30249|30229|30249|30229|1
1661314200000|2022-08-24 04:10:00|30250.5|30230.5|30254|30234|30255.5|30235.5|30249|30229|17
1661314500000|2022-08-24 04:15:00|30254.2|30234.2|30253.5|30233.5|30260.5|30234.2|30248.5|30223.5|20
1661314800000|2022-08-24 04:20:00|30253|30233|30253.5|30233.5|30253.5|30233.5|30251|30231|6
1661315100000|2022-08-24 04:25:00|30254|30234|30254|30234|30255.1|30235.1|30253.4|30233.4|9
1661315400000|2022-08-24 04:30:00|30253.5|30233.5|30249|30229|30253.5|30233.5|30249|30229|12
1661315700000|2022-08-24 04:35:00|30248.5|30228.5|30256|30221|30256|30229|30246.5|30221|24
1661316000000|2022-08-24 04:40:00|30254.2|30219.2|30256|30221|30256|30221|30254.1|30219.1|3
1661316300000|2022-08-24 04:45:00|30247.9|30227.9|30246|30226|30248.5|30228.5|30246|30226|19
1661316600000|2022-08-24 04:50:00|30245.9|30225.9|30246|30226|30246|30226|30245.9|30225.9|16
1661316900000|2022-08-24 04:55:00|30246.5|30226.5|30243.5|30223.5|30246.5|30226.5|30243.5|30223.5|3
1661317200000|2022-08-24 05:00:00|30243.4|30223.4|30237.9|30217.9|30245.9|30225.9|30237.1|30217.1|23
1661317500000|2022-08-24 05:05:00|30237.7|30217.7|30248.5|30213.5|30248.5|30217.7|30229.5|30202.4|27
1661317800000|2022-08-24 05:10:00|30247.9|30212.9|30232.5|30212.5|30249.5|30215.2|30232.5|30212.5|11
1661318100000|2022-08-24 05:15:00|30230|30210|30215.2|30195.2|30234.9|30210|30214.1|30194.1|54
1661318400000|2022-08-24 05:20:00|30215.7|30195.7|30218.7|30198.7|30225.3|30199.8|30215.2|30189.3|15
1661318700000|2022-08-24 05:25:00|30215.3|30195.3|30212.7|30192.7|30220|30195.3|30210.2|30185|30
1661319000000|2022-08-24 05:30:00|30213|30193|30213.2|30193.2|30214.1|30194.1|30213|30193|5
1661319300000|2022-08-24 05:35:00|30212.7|30192.7|30213.2|30193.2|30213.5|30193.5|30212.7|30192.7|4
1661319600000|2022-08-24 05:40:00|30214.5|30194.5|30218.2|30198.2|30218.2|30198.2|30213.2|30193.2|15
1661319900000|2022-08-24 05:45:00|30219.4|30199.4|30217.5|30197.5|30219.5|30199.5|30216.5|30196.5|12
1661320200000|2022-08-24 05:50:00|30217.7|30197.7|30218.2|30198.2|30218.2|30198.2|30217.7|30197.7|4
1661320500000|2022-08-24 05:55:00|30219.2|30199.2|30241.4|30206.4|30241.4|30215.2|30219.2|30199.2|59
1661320800000|2022-08-24 06:00:00|30241.3|30206.3|30232.2|30212.2|30241.4|30214.2|30222.2|30202.2|76
1661321100000|2022-08-24 06:05:00|30232.4|30212.4|30232.2|30212.2|30238.2|30218.2|30232.1|30212.1|26
1661321400000|2022-08-24 06:10:00|30232.7|30212.7|30232.2|30212.2|30234.1|30214.1|30231.4|30211.4|31
1661321700000|2022-08-24 06:15:00|30232.5|30212.5|30231.9|30196.9|30232.5|30212.5|30224.2|30194.9|19
1661322000000|2022-08-24 06:20:00|30223|30203|30227.5|30207.5|30233.1|30207.5|30220.5|30197.1|52
1661322300000|2022-08-24 06:25:00|30227.7|30207.7|30233.7|30198.7|30233.7|30207.7|30226.1|30198.1|22
1661322600000|2022-08-24 06:30:00|30233.5|30198.5|30227.7|30207.7|30233.7|30207.7|30227.5|30198.1|10
1661322900000|2022-08-24 06:35:00|30228.8|30208.8|30238|30218|30253.6|30224.2|30227.7|30202.9|90
1661323200000|2022-08-24 06:40:00|30237.5|30217.5|30248|30228|30252.9|30229.6|30237.5|30212.5|31
1661323500000|2022-08-24 06:45:00|30248.5|30228.5|30247.2|30227.2|30259.9|30237.5|30247.2|30222.1|49
1661323800000|2022-08-24 06:50:00|30246.7|30226.7|30242.5|30222.5|30251.9|30227.5|30241.5|30216|43
1661324100000|2022-08-24 06:55:00|30241.2|30221.2|30239|30219|30242.5|30222.5|30237.5|30217.5|32
1661324400000|2022-08-24 07:00:00|30239.5|30219.5|30242.5|30222.5|30244.4|30224.4|30238|30218|39
1661324700000|2022-08-24 07:05:00|30242.7|30222.7|30242.7|30222.7|30242.7|30222.7|30241.4|30221.4|7
1661325000000|2022-08-24 07:10:00|30242.6|30222.6|30242.6|30222.6|30242.6|30222.6|30242.3|30222.3|7
1661325300000|2022-08-24 07:15:00|30242.8|30222.8|30248.4|30228.4|30250.1|30230.1|30242.6|30222.6|13
1661325600000|2022-08-24 07:20:00|30248.5|30228.5|30253.2|30233.2|30253.5|30233.5|30248.5|30228.5|13
1661325900000|2022-08-24 07:25:00|30253.7|30233.7|30258.5|30238.5|30259.8|30239.8|30253|30233|29
1661326200000|2022-08-24 07:30:00|30258|30238|30258.5|30238.5|30263.5|30243.5|30258|30238|16
1661326500000|2022-08-24 07:35:00|30258|30238|30257.9|30222.9|30258|30238|30247|30221.7|45
1661326800000|2022-08-24 07:40:00|30257.5|30222.5|30259.5|30224.5|30260.5|30225.5|30256.9|30221.9|19
1661327100000|2022-08-24 07:45:00|30259.9|30224.9|30258|30223|30260.9|30233.5|30252|30222.5|31
1661327400000|2022-08-24 07:50:00|30251|30231|30250.5|30230.5|30251|30231|30250.5|30230.5|8
1661327700000|2022-08-24 07:55:00|30251|30231|30255|30235|30257.5|30237.5|30250.5|30230.5|11
1661328000000|2022-08-24 08:00:00|30254|30234|30259.9|30224.9|30259.9|30234|30252|30224|9
1661328300000|2022-08-24 08:05:00|30259|30224|30253|30233|30261.9|30234|30253|30223.9|16
1661328600000|2022-08-24 08:10:00|30252.5|30232.5|30260|30225|30260|30232.5|30252.5|30223.9|4
1661328900000|2022-08-24 08:15:00|30254|30234|30260.9|30225.9|30260.9|30234|30251.5|30225|9
1661329200000|2022-08-24 08:20:00|30260|30225|30260.9|30225.9|30260.9|30235|30251|30223.5|10
1661329500000|2022-08-24 08:25:00|30263.5|30228.5|30263.5|30228.5|30265|30237.5|30254|30226.5|34
1661329800000|2022-08-24 08:30:00|30263.6|30228.6|30263.6|30228.6|30264|30229|30262|30227|80
1661330100000|2022-08-24 08:35:00|30263|30228|30263.6|30228.6|30264.6|30229.6|30262.6|30227.6|77
1661330400000|2022-08-24 08:40:00|30263.5|30228.5|30265|30230|30265|30230|30262.8|30227.8|20
1661330700000|2022-08-24 08:45:00|30265.7|30230.7|30265|30230|30265.7|30230.7|30265|30230|14
1661331000000|2022-08-24 08:50:00|30265.5|30230.5|30257.5|30237.5|30265.7|30237.5|30257.5|30230.5|8
1661331300000|2022-08-24 08:55:00|30256.3|30236.3|30257.5|30237.5|30257.5|30237.5|30256.3|30236.3|4
1661331600000|2022-08-24 09:00:00|30258|30238|30257.5|30237.5|30258|30238|30256.6|30236.6|22
1661331900000|2022-08-24 09:05:00|30257.3|30237.3|30253|30233|30257.7|30237.7|30252.8|30232.8|19
1661332200000|2022-08-24 09:10:00|30252.5|30232.5|30246.6|30226.6|30255|30232.5|30246.6|30219.9|15
1661332500000|2022-08-24 09:15:00|30247.5|30227.5|30248.2|30228.2|30248.2|30228.2|30246.5|30226.5|7
1661332800000|2022-08-24 09:20:00|30248|30228|30248|30228|30248.2|30228.2|30248|30228|3
1661333100000|2022-08-24 09:25:00|30247.1|30227.1|30248.2|30228.2|30248.2|30228.2|30247.1|30227.1|3
1661333400000|2022-08-24 09:30:00|30248|30228|30248.2|30228.2|30248.2|30228.2|30248|30228|2
1661333700000|2022-08-24 09:35:00|30248|30228|30248|30228|30248.2|30228.2|30248|30228|3
1661334000000|2022-08-24 09:40:00|30247.5|30227.5|30247.5|30227.5|30247.5|30227.5|30247.2|30227.2|3
1661334600000|2022-08-24 09:50:00|30246.8|30226.8|30246.8|30226.8|30247.5|30227.5|30246.8|30226.8|3
1661334900000|2022-08-24 09:55:00|30247.5|30227.5|30248.2|30228.2|30248.2|30228.2|30246.8|30226.8|9
1661335200000|2022-08-24 10:00:00|30248.5|30228.5|30263.6|30228.6|30263.6|30235.5|30248.5|30224.9|21
1661335800000|2022-08-24 10:10:00|30265|30230|30265|30230|30266|30231|30265|30230|14
1661336100000|2022-08-24 10:15:00|30258.4|30238.4|30258.5|30238.5|30259.2|30239.2|30258.4|30238.4|5
1661336400000|2022-08-24 10:20:00|30258.2|30238.2|30258.2|30238.2|30258.2|30238.2|30258.2|30238.2|1
1661336700000|2022-08-24 10:25:00|30258.7|30238.7|30259.2|30239.2|30261.1|30241.1|30258.2|30238.2|8
1661337000000|2022-08-24 10:30:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|2
1661337600000|2022-08-24 10:40:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|3
1661337900000|2022-08-24 10:45:00|30259.4|30239.4|30259.2|30239.2|30259.4|30239.4|30259.2|30239.2|3
1661338200000|2022-08-24 10:50:00|30259.4|30239.4|30258.5|30238.5|30259.4|30239.4|30258.5|30238.5|13
1661338500000|2022-08-24 10:55:00|30259.3|30239.3|30259.8|30239.8|30261.6|30241.6|30258.1|30238.1|15
1661338800000|2022-08-24 11:00:00|30259.1|30239.1|30274|30239|30282|30247|30257.5|30237.5|38
1661339100000|2022-08-24 11:05:00|30276.4|30241.4|30270.4|30235.4|30276.4|30247.3|30258|30226.4|31
1661339400000|2022-08-24 11:10:00|30270.5|30235.5|30271|30236|30272|30244.5|30257.9|30235.4|29
1661339700000|2022-08-24 11:15:00|30270.9|30235.9|30266|30231|30270.9|30243.9|30261.5|30230.6|24
1661340000000|2022-08-24 11:20:00|30265.4|30230.4|30256.5|30236.5|30266|30238.9|30256.5|30228.4|44
1661340300000|2022-08-24 11:25:00|30263.4|30228.4|30253.5|30233.5|30264|30234.5|30253.5|30223.4|12
1661340600000|2022-08-24 11:30:00|30260.4|30225.4|30262|30227|30262|30233.9|30253.5|30225.4|8
1661340900000|2022-08-24 11:35:00|30261|30226|30262|30227|30262|30227|30261|30226|4
1661341200000|2022-08-24 11:40:00|30261.4|30226.4|30261|30226|30261.4|30226.4|30260.4|30225.4|12
1661341500000|2022-08-24 11:45:00|30260.4|30225.4|30260.4|30225.4|30260.4|30225.4|30260.4|30225.4|1
1661341800000|2022-08-24 11:50:00|30261|30226|30252.5|30232.5|30261.4|30232.5|30251.4|30225.4|34
1661342100000|2022-08-24 11:55:00|30252.9|30232.9|30251.9|30231.9|30252.9|30232.9|30251.9|30231.9|2
1661342400000|2022-08-24 12:00:00|30249.9|30229.9|30251.5|30231.5|30251.5|30231.5|30249.5|30229.5|4
1661342700000|2022-08-24 12:05:00|30252.5|30232.5|30251.5|30231.5|30252.9|30232.9|30251.5|30231.5|7
1661343000000|2022-08-24 12:10:00|30251.9|30231.9|30252.9|30232.9|30252.9|30232.9|30251.9|30231.9|3
1661343300000|2022-08-24 12:15:00|30252.5|30232.5|30251.9|30231.9|30254.9|30234.9|30249.5|30229.5|19
1661343600000|2022-08-24 12:20:00|30251.8|30231.8|30253.5|30233.5|30254.4|30234.4|30251.8|30231.8|13
1661343900000|2022-08-24 12:25:00|30252.9|30232.9|30258.5|30223.5|30258.5|30232.9|30251.9|30221.5|6
1661344200000|2022-08-24 12:30:00|30260.7|30225.7|30251.5|30231.5|30261|30233.5|30251.4|30224|34
1661344500000|2022-08-24 12:35:00|30251.4|30231.4|30268|30233|30268.4|30239.5|30251.4|30230.9|30
1661344800000|2022-08-24 12:40:00|30267.3|30232.3|30274.1|30239.1|30274.1|30246.9|30258.5|30231.4|27
1661345100000|2022-08-24 12:45:00|30274|30239|30242.5|30222.5|30274|30243.2|30239.1|30213.3|36
1661345400000|2022-08-24 12:50:00|30246.4|30226.4|30264.5|30229.5|30264.5|30229.5|30246.4|30222.3|20
1661345700000|2022-08-24 12:55:00|30265.5|30230.5|30264|30229|30266.5|30231.5|30261.6|30226.6|9
1661346000000|2022-08-24 13:00:00|30263.5|30228.5|30265|30230|30265|30230|30263|30228|16
1661346300000|2022-08-24 13:05:00|30264.5|30229.5|30265|30230|30265|30230|30263.5|30228.5|51
1661346600000|2022-08-24 13:10:00|30264.5|30229.5|30263|30228|30265|30230|30261.9|30226.9|15
1661346900000|2022-08-24 13:15:00|30263.1|30228.1|30261|30226|30263.1|30233.5|30250.5|30224.5|13
1661347200000|2022-08-24 13:20:00|30261.5|30226.5|30262.4|30227.4|30262.4|30232.9|30252.9|30226.5|4
1661347500000|2022-08-24 13:25:00|30262.8|30227.8|30251.9|30231.9|30262.8|30235.5|30251.9|30225.1|28
1661347800000|2022-08-24 13:30:00|30250.9|30230.9|30266.7|30231.7|30266.7|30234.9|30250.9|30225.9|54
1661348100000|2022-08-24 13:35:00|30266.6|30231.6|30266.2|30231.2|30266.6|30231.6|30266.2|30231.2|2
1661348400000|2022-08-24 13:40:00|30266.7|30231.7|30266.2|30231.2|30266.7|30237.7|30257.7|30231.2|9
1661348700000|2022-08-24 13:45:00|30266.5|30231.5|30266.2|30231.2|30266.5|30231.5|30265.6|30230.6|7
1661349000000|2022-08-24 13:50:00|30266.6|30231.6|30259.5|30239.5|30270|30241.9|30259.5|30231.6|19
1661349300000|2022-08-24 13:55:00|30259.8|30239.8|30269.5|30234.5|30269.5|30241.5|30259.8|30234|20
1661349600000|2022-08-24 14:00:00|30269|30234|30269.6|30234.6|30269.6|30234.6|30266.4|30231.4|16
1661349900000|2022-08-24 14:05:00|30269.5|30234.5|30267|30232|30269.5|30240|30258.7|30231.5|9
1661350200000|2022-08-24 14:10:00|30266.5|30231.5|30254.3|30219.3|30266.5|30231.5|30249.5|30216.5|32
1661350500000|2022-08-24 14:15:00|30254|30219|30258|30223|30259.5|30224.5|30254|30219|18
1661350800000|2022-08-24 14:20:00|30258.1|30223.1|30250.5|30215.5|30258.1|30227.1|30246.3|30214|44
1661351100000|2022-08-24 14:25:00|30250.6|30215.6|30244.5|30209.5|30251.6|30216.6|30242.4|30207.4|44
1661351400000|2022-08-24 14:30:00|30245.1|30210.1|30246.7|30211.7|30248|30213|30243.2|30208.2|15
1661351700000|2022-08-24 14:35:00|30248.2|30213.2|30250.5|30215.5|30252|30217|30247.3|30212.3|9
1661352000000|2022-08-24 14:40:00|30251|30216|30252|30217|30253.4|30218.4|30251|30216|5
1661352300000|2022-08-24 14:45:00|30251.5|30216.5|30249|30214|30253.6|30218.6|30249|30214|7
1661352600000|2022-08-24 14:50:00|30249.3|30214.3|30242|30207|30249.3|30214.3|30240|30205|34
1661352900000|2022-08-24 14:55:00|30241.9|30206.9|30236|30201|30242.6|30207.6|30234.5|30199.5|36
1661353200000|2022-08-24 15:00:00|30236.5|30201.5|30247.5|30212.5|30250.6|30215.6|30236.5|30201.5|58
1661353500000|2022-08-24 15:05:00|30248|30213|30253.5|30218.5|30255|30220|30248|30213|21
1661353800000|2022-08-24 15:10:00|30253|30218|30252|30217|30253.5|30218.5|30252|30217|14
1661354100000|2022-08-24 15:15:00|30251.6|30216.6|30244|30209|30251.6|30216.6|30244|30209|10
1661354400000|2022-08-24 15:20:00|30245.9|30210.9|30250.5|30215.5|30250.5|30215.5|30245.5|30210.5|9
1661354700000|2022-08-24 15:25:00|30249.6|30214.6|30248.5|30213.5|30250.5|30215.5|30248.5|30213.5|11
1661355000000|2022-08-24 15:30:00|30247|30212|30245|30210|30249|30214|30245|30210|4
1661355300000|2022-08-24 15:35:00|30244.6|30209.6|30242|30207|30244.6|30215.5|30233.5|30206.5|14
1661355600000|2022-08-24 15:40:00|30240.6|30205.6|30241|30206|30241.5|30206.5|30236.5|30201.5|29
1661356200000|2022-08-24 15:50:00|30240.9|30205.9|30240.5|30205.5|30240.9|30205.9|30240.5|30205.5|2
1661356800000|2022-08-24 16:00:00|30240|30205|30239|30204|30240|30205|30237|30202|5
1661357100000|2022-08-24 16:05:00|30240.5|30205.5|30240.5|30205.5|30240.5|30205.5|30240.5|30205.5|1
1661357400000|2022-08-24 16:10:00|30240|30205|30241.5|30206.5|30241.5|30206.5|30240|30205|3
1661357700000|2022-08-24 16:15:00|30240.6|30205.6|30241.5|30206.5|30241.5|30206.5|30240.6|30205.6|4
1661358000000|2022-08-24 16:20:00|30241.6|30206.6|30241.7|30206.7|30244|30209|30241.6|30206.6|7
1661358300000|2022-08-24 16:25:00|30242.6|30207.6|30241.7|30206.7|30242.6|30207.6|30241.7|30206.7|2
1661358600000|2022-08-24 16:30:00|30241.8|30206.8|30241.8|30206.8|30241.8|30206.8|30239.7|30204.7|3
1661358900000|2022-08-24 16:35:00|30243.4|30208.4|30244.4|30209.4|30244.9|30209.9|30242|30207|9
1661359200000|2022-08-24 16:40:00|30244|30209|30252.4|30217.4|30252.4|30219|30239|30208.8|23
1661359500000|2022-08-24 16:45:00|30252|30217|30247|30212|30253.4|30218.4|30247|30212|9
1661359800000|2022-08-24 16:50:00|30249.6|30214.6|30247.6|30212.6|30250|30215|30247.6|30212.6|13
1661360100000|2022-08-24 16:55:00|30248|30213|30247.6|30212.6|30248.4|30213.4|30246.6|30211.6|11
1661360400000|2022-08-24 17:00:00|30247.4|30212.4|30250|30215|30250.5|30215.5|30245.6|30210.6|18
1661360700000|2022-08-24 17:05:00|30251|30216|30250.6|30215.6|30251.6|30216.6|30248.6|30213.6|10
1661361000000|2022-08-24 17:10:00|30249|30214|30249|30214|30249|30214|30246.6|30211.6|7
1661361300000|2022-08-24 17:15:00|30246.6|30211.6|30249|30214|30249|30214|30246.6|30211.6|8
1661361600000|2022-08-24 17:20:00|30247.6|30212.6|30249|30214|30249|30214|30247.6|30212.6|2
1661361900000|2022-08-24 17:25:00|30250|30215|30251.6|30216.6|30251.8|30216.8|30250|30215|5
1661362200000|2022-08-24 17:30:00|30250.2|30215.2|30251.6|30216.6|30251.6|30216.6|30250.2|30215.2|4
1661362800000|2022-08-24 17:40:00|30251.1|30216.1|30251.1|30216.1|30251.1|30216.1|30251.1|30216.1|1
1661363100000|2022-08-24 17:45:00|30251|30216|30251|30216|30251|30216|30251|30216|1
1661363400000|2022-08-24 17:50:00|30250.5|30215.5|30249.4|30214.4|30251|30221.6|30241.6|30214.4|12
1661363700000|2022-08-24 17:55:00|30249.9|30214.9|30249.9|30214.9|30249.9|30214.9|30249.9|30214.9|1
1661364000000|2022-08-24 18:00:00|30248.4|30213.4|30249.9|30214.9|30249.9|30214.9|30248.4|30213.4|2
1661364300000|2022-08-24 18:05:00|30251.6|30216.6|30248.6|30213.6|30251.6|30216.6|30246.6|30211.6|13
1661364600000|2022-08-24 18:10:00|30247|30212|30248.6|30213.6|30249|30214|30246|30211|9
1661364900000|2022-08-24 18:15:00|30249|30214|30251|30216|30252|30217|30246|30211|9
1661365200000|2022-08-24 18:20:00|30251.6|30216.6|30251.6|30216.6|30251.6|30216.6|30251.6|30216.6|1
1661365500000|2022-08-24 18:25:00|30252|30217|30251.6|30216.6|30252|30217|30249|30214|9
1661366100000|2022-08-24 18:35:00|30249|30214|30251.6|30216.6|30252|30217|30249|30214|9
1661366400000|2022-08-24 18:40:00|30249|30214|30251|30216|30252|30217|30249|30214|16
1661366700000|2022-08-24 18:45:00|30250.6|30215.6|30245.3|30210.3|30252|30217|30242.9|30207.9|31
1661367000000|2022-08-24 18:50:00|30245.2|30210.2|30245.2|30210.2|30245.8|30210.8|30245.2|30210.2|7
1661367300000|2022-08-24 18:55:00|30241.4|30206.4|30242.1|30207.1|30242.1|30207.1|30238.3|30203.3|19
1661387400000|2022-08-25 00:30:00|30251|30209|30226|30184|30251|30209|30226|30184|3
1661387700000|2022-08-25 00:35:00|30223.5|30181.5|30223.5|30181.5|30223.5|30181.5|30223.5|30181.5|1
1661388300000|2022-08-25 00:45:00|30218.5|30176.5|30216|30174|30218.5|30176.5|30216|30174|2
1661388600000|2022-08-25 00:50:00|30213|30171|30208.5|30166.5|30213|30171|30199|30157|6
1661388900000|2022-08-25 00:55:00|30207.5|30165.5|30207.5|30165.5|30207.5|30165.5|30207.5|30165.5|1
1661389200000|2022-08-25 01:00:00|30210.5|30168.5|30228|30193|30241|30200.7|30210.5|30168.5|75
1661389500000|2022-08-25 01:05:00|30228.5|30193.5|30235.4|30200.4|30241|30206|30227.5|30192.5|47
1661389800000|2022-08-25 01:10:00|30235.5|30200.5|30230.5|30195.5|30235.5|30200.5|30218.5|30190.5|24
1661390100000|2022-08-25 01:15:00|30228.5|30193.5|30189.5|30154.5|30233|30198|30179.5|30144|121
1661390400000|2022-08-25 01:20:00|30190|30155|30193.5|30173.5|30209.7|30174.7|30181.5|30155|95
1661390700000|2022-08-25 01:25:00|30191.7|30171.7|30178|30158|30193.5|30173.5|30177.1|30149.1|56
1661391000000|2022-08-25 01:30:00|30177.5|30157.5|30207.5|30172.5|30209.5|30187.5|30177.5|30157.5|37
1661391300000|2022-08-25 01:35:00|30207|30172|30197.2|30177.2|30207|30180.3|30195.9|30172|20
1661391600000|2022-08-25 01:40:00|30196.4|30176.4|30192.5|30172.5|30197.1|30177.1|30187.6|30167.6|46
1661391900000|2022-08-25 01:45:00|30193|30173|30197.6|30177.6|30203.1|30177.6|30192.6|30166.9|30
1661392200000|2022-08-25 01:50:00|30195.1|30175.1|30203.2|30183.2|30203.2|30183.2|30195.1|30175.1|20
1661392500000|2022-08-25 01:55:00|30204.1|30184.1|30209|30189|30209|30189|30203.5|30183.5|11
1661392800000|2022-08-25 02:00:00|30210.7|30190.7|30222.7|30202.7|30227.3|30207.3|30210.7|30188|47
1661393100000|2022-08-25 02:05:00|30222.3|30202.3|30224.4|30204.4|30225.4|30205.4|30214.7|30194.7|35
1661393400000|2022-08-25 02:10:00|30224.5|30204.5|30228|30208|30229.9|30209.9|30224.4|30204.4|20
1661393700000|2022-08-25 02:15:00|30229.5|30209.5|30222.5|30187.5|30229.5|30209.5|30212.2|30187.5|48
1661394000000|2022-08-25 02:20:00|30216.5|30196.5|30205|30185|30219.2|30197.8|30204.4|30184.2|35
1661394300000|2022-08-25 02:25:00|30205.2|30185.2|30197.7|30177.7|30205.2|30185.2|30197.5|30177.5|18
1661394600000|2022-08-25 02:30:00|30197.5|30177.5|30202.7|30182.7|30207.5|30182.7|30196|30172.5|27
1661394900000|2022-08-25 02:35:00|30203|30183|30205.4|30185.4|30205.4|30185.4|30201.7|30181.7|34
1661395200000|2022-08-25 02:40:00|30204.5|30184.5|30204.5|30184.5|30207.7|30187.7|30202|30182|30
1661395500000|2022-08-25 02:45:00|30203.2|30183.2|30201.5|30166.5|30211.1|30185.2|30194|30166.1|26
1661395800000|2022-08-25 02:50:00|30201.1|30166.1|30197.5|30177.5|30202|30180.5|30197.5|30166.1|13
1661396100000|2022-08-25 02:55:00|30198|30178|30195.2|30175.2|30207.3|30181.9|30191.8|30165|44
1661396400000|2022-08-25 03:00:00|30202.5|30167.5|30202.5|30167.5|30203.1|30176|30191.5|30165|34
1661396700000|2022-08-25 03:05:00|30202.7|30167.7|30182|30162|30208|30178.5|30181|30161|48
1661397000000|2022-08-25 03:10:00|30180.7|30160.7|30186.9|30166.9|30187.2|30166.9|30178.5|30151.5|37
1661397300000|2022-08-25 03:15:00|30187.4|30167.4|30186|30166|30187.5|30167.5|30183|30163|24
1661397600000|2022-08-25 03:20:00|30187|30167|30189.9|30169.9|30193.5|30169.9|30185.5|30157.5|11
1661397900000|2022-08-25 03:25:00|30190|30170|30190|30170|30190|30170|30190|30170|1
1661398200000|2022-08-25 03:30:00|30190.5|30170.5|30193.5|30173.5|30193.5|30173.5|30190.5|30170.5|19
1661398500000|2022-08-25 03:35:00|30199.9|30179.9|30178.5|30158.5|30199.9|30179.9|30177.5|30157.5|48
1661398800000|2022-08-25 03:40:00|30178.7|30158.7|30183.7|30163.7|30185.7|30165.7|30178.7|30158.7|18
1661399100000|2022-08-25 03:45:00|30184.5|30164.5|30183.7|30163.7|30184.5|30164.5|30183.7|30163.7|4
1661399400000|2022-08-25 03:50:00|30183.2|30163.2|30183.7|30163.7|30183.7|30163.7|30183.2|30163.2|2
1661399700000|2022-08-25 03:55:00|30183.5|30163.5|30178.7|30158.7|30183.5|30163.5|30178.7|30158.7|6
1661400000000|2022-08-25 04:00:00|30178.2|30158.2|30172.7|30152.7|30178.2|30158.2|30172.5|30152.5|21
1661400300000|2022-08-25 04:05:00|30171.7|30151.7|30175.9|30155.9|30175.9|30155.9|30167.5|30147.5|25
1661400600000|2022-08-25 04:10:00|30176|30156|30183.9|30148.9|30183.9|30156|30175.9|30148.8|7
1661400900000|2022-08-25 04:15:00|30183.8|30148.8|30179.6|30159.6|30184.7|30159.6|30178|30148.8|14
1661401200000|2022-08-25 04:20:00|30178.5|30158.5|30177.7|30157.7|30182.7|30162.7|30177.7|30157.7|9
1661401500000|2022-08-25 04:25:00|30177.2|30157.2|30180.8|30160.8|30181|30161|30177.2|30157.2|10
1661401800000|2022-08-25 04:30:00|30180.5|30160.5|30183|30163|30184.5|30164.5|30180.5|30160.5|12
1661402100000|2022-08-25 04:35:00|30182.7|30162.7|30189.1|30154.1|30189.1|30163.2|30178.2|30154|19
1661402400000|2022-08-25 04:40:00|30189|30154|30190|30155|30190|30155|30188.5|30153.5|13
1661402700000|2022-08-25 04:45:00|30182.7|30162.7|30178.1|30158.1|30184.3|30164.3|30178.1|30158.1|30
1661403000000|2022-08-25 04:50:00|30178.5|30158.5|30178.5|30143.5|30178.5|30158.5|30170.5|30143.5|57
1661403300000|2022-08-25 04:55:00|30178.4|30143.4|30173|30153|30178.4|30153|30167.5|30142.8|15
1661403600000|2022-08-25 05:00:00|30172.9|30152.9|30167.7|30147.7|30172.9|30152.9|30167|30147|41
1661403900000|2022-08-25 05:05:00|30167.5|30147.5|30167.5|30147.5|30167.7|30147.7|30166|30146|21
1661404500000|2022-08-25 05:15:00|30168.3|30148.3|30167.7|30147.7|30168.6|30148.6|30167.4|30147.4|9
1661404800000|2022-08-25 05:20:00|30168.8|30148.8|30173.2|30153.2|30175.2|30155.2|30168|30148|13
1661406000000|2022-08-25 05:40:00|30174.3|30154.3|30182.5|30147.5|30183.6|30155.9|30172.7|30147.5|18
1661406300000|2022-08-25 05:45:00|30182.9|30147.9|30184|30164|30186.9|30164.1|30180|30147.9|24
1661406600000|2022-08-25 05:50:00|30185.2|30165.2|30182.7|30162.7|30189|30169|30182.5|30162.5|18
1661406900000|2022-08-25 05:55:00|30182.5|30162.5|30186|30151|30187|30162.5|30175|30147.8|36
1661407200000|2022-08-25 06:00:00|30185.5|30150.5|30183.8|30148.8|30185.5|30157.7|30175|30147.8|20
1661407500000|2022-08-25 06:05:00|30183.7|30148.7|30176.3|30156.3|30184.7|30157.2|30175.4|30148|19
1661407800000|2022-08-25 06:10:00|30176.4|30156.4|30174|30154|30181.9|30161.9|30173|30153|63
1661408100000|2022-08-25 06:15:00|30182|30147|30147|30127|30182|30152.9|30145.5|30125.5|123
1661408400000|2022-08-25 06:20:00|30147.5|30127.5|30161.9|30126.9|30163.6|30136.9|30147|30120.5|106
1661408700000|2022-08-25 06:25:00|30155|30135|30152|30132|30156|30136|30145.1|30125.1|101
1661409000000|2022-08-25 06:30:00|30151.9|30131.9|30146.9|30126.9|30152|30132|30145.6|30125.6|89
1661409300000|2022-08-25 06:35:00|30147|30127|30154.8|30134.8|30154.8|30134.8|30146.9|30126.9|29
1661409600000|2022-08-25 06:40:00|30162.8|30127.8|30159.8|30124.8|30164.4|30136.4|30147.7|30122.9|84
1661409900000|2022-08-25 06:45:00|30148|30128|30147.7|30127.7|30160|30132.4|30142.7|30121.7|51
1661410200000|2022-08-25 06:50:00|30148.8|30128.8|30167.4|30132.4|30167.4|30141|30148.2|30128.2|40
1661410500000|2022-08-25 06:55:00|30160.4|30140.4|30176.4|30156.4|30176.4|30156.4|30160.4|30132.1|48
1661410800000|2022-08-25 07:00:00|30175.5|30155.5|30177.9|30142.9|30177.9|30155.5|30170|30141.9|41
1661411100000|2022-08-25 07:05:00|30177.5|30142.5|30157|30137|30177.9|30152.5|30153.5|30133.5|43
1661411400000|2022-08-25 07:10:00|30157.5|30137.5|30143.8|30123.8|30163.5|30137.5|30142.5|30122.5|21
1661411700000|2022-08-25 07:15:00|30142.7|30122.7|30145|30125|30145|30125|30142.7|30122.7|3
1661412000000|2022-08-25 07:20:00|30145.1|30125.1|30150.7|30130.7|30162.1|30135.2|30143.8|30123.8|34
1661412300000|2022-08-25 07:25:00|30151.2|30131.2|30162.5|30127.5|30162.5|30134.2|30151.2|30126.9|13
1661412600000|2022-08-25 07:30:00|30162.7|30127.7|30157.4|30137.4|30163|30139.5|30157.4|30127.5|18
1661412900000|2022-08-25 07:35:00|30157.5|30137.5|30171.7|30151.7|30175|30155|30157.5|30137.5|27
1661413200000|2022-08-25 07:40:00|30172.7|30152.7|30174.5|30154.5|30180|30160|30167.7|30147.7|50
1661413500000|2022-08-25 07:45:00|30175|30155|30177|30157|30177.5|30157.5|30174.5|30154.5|17
1661413800000|2022-08-25 07:50:00|30177.4|30157.4|30167.4|30147.4|30177.9|30157.9|30166.6|30146.6|36
1661414100000|2022-08-25 07:55:00|30167.5|30147.5|30172|30152|30181.8|30157.4|30167.4|30146.5|98
1661414400000|2022-08-25 08:00:00|30178.5|30143.5|30172.5|30152.5|30180.9|30152.5|30170|30141.9|33
1661414700000|2022-08-25 08:05:00|30167.5|30147.5|30186.8|30151.8|30186.8|30162.5|30167.4|30147.4|22
1661415000000|2022-08-25 08:10:00|30186.9|30151.9|30186.5|30151.5|30187|30152|30186.5|30151.5|9
1661415300000|2022-08-25 08:15:00|30178|30158|30179|30159|30180.5|30160.5|30178|30158|26
1661415600000|2022-08-25 08:20:00|30177.5|30157.5|30169|30149|30186.9|30159|30169|30146.5|18
1661415900000|2022-08-25 08:25:00|30167|30147|30175.5|30155.5|30175.5|30155.5|30167|30147|19
1661416200000|2022-08-25 08:30:00|30176|30156|30169.8|30149.8|30177.7|30156|30169.8|30141.6|35
1661416500000|2022-08-25 08:35:00|30170|30150|30177.6|30142.6|30180|30152.9|30169.1|30142.6|17
1661417100000|2022-08-25 08:45:00|30180|30145|30180|30145|30180|30145|30180|30145|1
1661417400000|2022-08-25 08:50:00|30180.3|30145.3|30174|30154|30181.8|30154.3|30173.1|30145.3|24
1661417700000|2022-08-25 08:55:00|30174.5|30154.5|30185.3|30150.3|30185.5|30157.2|30174.5|30149.9|20
1661418000000|2022-08-25 09:00:00|30177.6|30157.6|30183.3|30148.3|30183.4|30157.6|30170.1|30143|24
1661418300000|2022-08-25 09:05:00|30183.6|30148.6|30177.2|30157.2|30183.6|30158|30175|30145.3|30
1661418600000|2022-08-25 09:10:00|30176.7|30156.7|30172.3|30152.3|30176.7|30156.7|30172.3|30152.3|8
1661418900000|2022-08-25 09:15:00|30172.4|30152.4|30170|30150|30174.7|30152.5|30167|30138.9|17
1661419200000|2022-08-25 09:20:00|30170.5|30150.5|30175.2|30155.2|30177.5|30157.5|30170.5|30150.5|30
1661419500000|2022-08-25 09:25:00|30175.5|30155.5|30176.5|30156.5|30178|30158|30174.5|30154.5|20
1661419800000|2022-08-25 09:30:00|30178|30158|30182.5|30162.5|30184.2|30164.2|30178|30158|23
1661420100000|2022-08-25 09:35:00|30181.1|30161.1|30180.7|30160.7|30181.2|30161.2|30180.7|30160.7|8
1661420400000|2022-08-25 09:40:00|30181.2|30161.2|30176.6|30156.6|30186.5|30161.5|30175|30148|24
1661420700000|2022-08-25 09:45:00|30176.3|30156.3|30184.1|30149.1|30186.1|30156.6|30176.3|30147.5|19
1661421000000|2022-08-25 09:50:00|30186.5|30151.5|30182|30162|30188.8|30162|30181.5|30149.5|11
1661421300000|2022-08-25 09:55:00|30182.5|30162.5|30187|30167|30187.5|30167.5|30182.5|30162.5|26
1661421600000|2022-08-25 10:00:00|30187.5|30167.5|30187|30167|30187.5|30167.5|30187|30167|11
1661421900000|2022-08-25 10:05:00|30187.5|30167.5|30187.7|30167.7|30188.6|30168.6|30187|30167|23
1661422200000|2022-08-25 10:10:00|30188.3|30168.3|30204.5|30169.5|30204.5|30176.2|30188.3|30168.3|10
1661422500000|2022-08-25 10:15:00|30206.5|30171.5|30212.3|30177.3|30214.6|30189.6|30202.1|30171.5|23
1661422800000|2022-08-25 10:20:00|30212.8|30177.8|30211.5|30176.5|30216|30189.5|30208.8|30176.3|17
1661423100000|2022-08-25 10:25:00|30211|30176|30211|30176|30212|30177|30211|30176|11
1661423400000|2022-08-25 10:30:00|30211.6|30176.6|30211|30176|30211.6|30176.6|30211|30176|2
1661423700000|2022-08-25 10:35:00|30211.6|30176.6|30203.7|30183.7|30211.6|30184|30201.1|30176|13
1661424000000|2022-08-25 10:40:00|30205.7|30185.7|30205.6|30185.6|30206.1|30186.1|30205.6|30185.6|4
1661424600000|2022-08-25 10:50:00|30206.1|30186.1|30206.1|30186.1|30206.1|30186.1|30206.1|30186.1|1
1661425200000|2022-08-25 11:00:00|30206.2|30186.2|30206.2|30186.2|30206.2|30186.2|30206.2|30186.2|1
1661425500000|2022-08-25 11:05:00|30198.7|30178.7|30203.6|30183.6|30203.6|30183.6|30197.4|30177.4|9
1661425800000|2022-08-25 11:10:00|30203.9|30183.9|30196.5|30176.5|30204.3|30183.9|30196.4|30168.5|20
1661426100000|2022-08-25 11:15:00|30196.2|30176.2|30197.2|30177.2|30198.5|30178.5|30195.6|30175.6|20
1661426400000|2022-08-25 11:20:00|30197.5|30177.5|30212.3|30177.3|30212.3|30181.5|30197.5|30172.2|18
1661426700000|2022-08-25 11:25:00|30212|30177|30212.6|30177.6|30212.6|30177.6|30212|30177|18
1661427000000|2022-08-25 11:30:00|30212.7|30177.7|30211.7|30176.7|30214.7|30188|30200.5|30172.3|60
1661427300000|2022-08-25 11:35:00|30212|30177|30214.5|30179.5|30214.7|30179.7|30211|30176|14
1661427600000|2022-08-25 11:40:00|30206.5|30186.5|30206.2|30186.2|30206.5|30186.5|30205.7|30185.7|13
1661427900000|2022-08-25 11:45:00|30206|30186|30206.1|30186.1|30206.1|30186.1|30205.5|30185.5|6
1661428500000|2022-08-25 11:55:00|30206|30186|30206.7|30186.7|30208|30188|30206|30186|11
1661428800000|2022-08-25 12:00:00|30207.2|30187.2|30210.1|30190.1|30217.8|30191.8|30207.2|30182.8|12
1661429100000|2022-08-25 12:05:00|30211.1|30191.1|30217.6|30182.6|30222.6|30191.1|30211.1|30182.6|3
1661429400000|2022-08-25 12:10:00|30209|30189|30208.5|30188.5|30210.1|30190.1|30208.5|30188.5|3
1661429700000|2022-08-25 12:15:00|30211.5|30191.5|30226.6|30191.6|30226.6|30197.5|30211.2|30189.3|17
1661430000000|2022-08-25 12:20:00|30227.3|30192.3|30225.4|30190.4|30227.6|30202.1|30219.6|30189.6|11
1661430300000|2022-08-25 12:25:00|30225.3|30190.3|30220.5|30185.5|30225.3|30190.3|30215.2|30180.2|27
1661430600000|2022-08-25 12:30:00|30220|30185|30218.9|30183.9|30221|30186|30217.3|30182.3|15
1661430900000|2022-08-25 12:35:00|30218.4|30183.4|30218.4|30183.4|30218.4|30183.4|30218.4|30183.4|1
1661431200000|2022-08-25 12:40:00|30217.9|30182.9|30217.4|30182.4|30217.9|30182.9|30216.4|30181.4|5
1661431500000|2022-08-25 12:45:00|30216.9|30181.9|30219.3|30184.3|30224.4|30189.4|30216.9|30181.9|21
1661431800000|2022-08-25 12:50:00|30219.2|30184.2|30218.6|30183.6|30224.3|30189.3|30217.9|30182.9|26
1661432100000|2022-08-25 12:55:00|30210.3|30190.3|30211.5|30191.5|30211.5|30191.5|30210.3|30190.3|5
1661432400000|2022-08-25 13:00:00|30210.9|30190.9|30211.8|30191.8|30212|30192|30210.9|30190.9|12
1661432700000|2022-08-25 13:05:00|30210.8|30190.8|30225.5|30190.5|30227.1|30199.6|30210.8|30190.5|22
1661433000000|2022-08-25 13:10:00|30225.3|30190.3|30224.8|30189.8|30228.5|30193.5|30224.5|30189.5|12
1661433300000|2022-08-25 13:15:00|30224.6|30189.6|30222.3|30187.3|30225.5|30190.5|30219.5|30184.5|22
1661433600000|2022-08-25 13:20:00|30221.2|30186.2|30224|30189|30226.1|30191.1|30221.2|30186.2|20
1661433900000|2022-08-25 13:25:00|30226|30191|30226|30191|30226|30191|30226|30191|1
1661434200000|2022-08-25 13:30:00|30228|30193|30226.5|30191.5|30228|30193|30225.5|30190.5|4
1661434500000|2022-08-25 13:35:00|30228|30193|30227|30192|30228|30193|30225.6|30190.6|18
1661434800000|2022-08-25 13:40:00|30227.1|30192.1|30233|30198|30234.5|30199.5|30227|30192|24
1661435100000|2022-08-25 13:45:00|30232.6|30197.6|30231.6|30196.6|30232.6|30197.6|30231.6|30196.6|2
1661435400000|2022-08-25 13:50:00|30233|30198|30231.6|30196.6|30233|30198|30230.6|30195.6|15
1661435700000|2022-08-25 13:55:00|30231|30196|30221|30186|30231|30196|30213.8|30184.5|40
1661436000000|2022-08-25 14:00:00|30220.5|30185.5|30208.6|30173.6|30221|30186|30196.5|30161.5|36
1661436300000|2022-08-25 14:05:00|30208|30173|30211.5|30176.5|30211.5|30176.5|30208|30173|3
1661436600000|2022-08-25 14:10:00|30215|30180|30215.5|30180.5|30221.7|30192.8|30211.1|30179.6|36
1661436900000|2022-08-25 14:15:00|30216|30181|30203.6|30168.6|30216|30181|30203.6|30168.6|32
1661437200000|2022-08-25 14:20:00|30204.6|30169.6|30197.5|30177.5|30204.6|30178.4|30192.2|30169.5|27
1661437500000|2022-08-25 14:25:00|30196.5|30176.5|30211.5|30176.5|30211.5|30186.5|30196.5|30173|44
1661437800000|2022-08-25 14:30:00|30211.8|30176.8|30195.9|30160.9|30211.8|30182.9|30193.5|30160.9|57
1661438100000|2022-08-25 14:35:00|30195.5|30160.5|30195.9|30160.9|30203|30168|30192.6|30157.6|36
1661438400000|2022-08-25 14:40:00|30196.4|30161.4|30185.7|30165.7|30196.7|30166|30185.7|30160|37
1661438700000|2022-08-25 14:45:00|30186|30166|30186|30166|30186.2|30166.2|30185.5|30165.5|26
1661439000000|2022-08-25 14:50:00|30186.5|30166.5|30207.7|30172.7|30210|30175|30186.5|30166|22
1661439300000|2022-08-25 14:55:00|30204.7|30169.7|30207.3|30172.3|30207.3|30172.3|30204.7|30169.7|2
1661439600000|2022-08-25 15:00:00|30205.7|30170.7|30205.6|30170.6|30207.3|30172.3|30202.5|30167.5|10
1661439900000|2022-08-25 15:05:00|30204.7|30169.7|30205.5|30170.5|30205.5|30170.5|30200.5|30165.5|13
1661441100000|2022-08-25 15:25:00|30206.7|30171.7|30212.9|30177.9|30213.3|30178.3|30205.5|30170.5|9
1661441400000|2022-08-25 15:30:00|30212.5|30177.5|30213.3|30178.3|30214|30179|30212.5|30177.5|7
1661441700000|2022-08-25 15:35:00|30214|30179|30211.6|30176.6|30214|30179|30211.6|30176.6|4
1661442000000|2022-08-25 15:40:00|30212.6|30177.6|30211.6|30176.6|30212.6|30177.6|30211.6|30176.6|3
1661442300000|2022-08-25 15:45:00|30209.6|30174.6|30210.6|30175.6|30210.6|30175.6|30209.6|30174.6|2
1661442600000|2022-08-25 15:50:00|30212.1|30177.1|30211.1|30176.1|30219.1|30184.1|30208.2|30173.2|89
1661442900000|2022-08-25 15:55:00|30211.6|30176.6|30212.9|30177.9|30213.9|30178.9|30211.2|30176.2|8
1661443500000|2022-08-25 16:05:00|30217.9|30182.9|30219.9|30184.9|30219.9|30184.9|30217.9|30182.9|2
1661443800000|2022-08-25 16:10:00|30219.3|30184.3|30222.9|30187.9|30222.9|30187.9|30219.2|30184.2|5
1661444100000|2022-08-25 16:15:00|30222.6|30187.6|30223|30188|30223|30188|30222.2|30187.2|3
1661444400000|2022-08-25 16:20:00|30222.4|30187.4|30219.4|30184.4|30222.4|30187.4|30219.4|30184.4|2
1661445000000|2022-08-25 16:30:00|30220.1|30185.1|30216.1|30181.1|30220.1|30185.1|30211.4|30176.4|24
1661445300000|2022-08-25 16:35:00|30212.4|30177.4|30212|30177|30212.4|30177.4|30210.4|30175.4|10
1661446500000|2022-08-25 16:55:00|30212.6|30177.6|30210|30175|30212.6|30177.6|30210|30175|4
1661446800000|2022-08-25 17:00:00|30212.6|30177.6|30212.6|30177.6|30212.6|30177.6|30212|30177|3
1661447100000|2022-08-25 17:05:00|30210|30175|30212.6|30177.6|30212.6|30177.6|30210|30175|2
1661448000000|2022-08-25 17:20:00|30212|30177|30212|30177|30214.6|30179.6|30211.4|30176.4|14
1661448300000|2022-08-25 17:25:00|30211.4|30176.4|30212|30177|30214|30179|30211.4|30176.4|12
1661448600000|2022-08-25 17:30:00|30213|30178|30208.2|30173.2|30214|30179|30208.2|30173.2|12
1661448900000|2022-08-25 17:35:00|30209|30174|30206.1|30171.1|30211|30176|30204.7|30169.7|8
1661451000000|2022-08-25 18:10:00|30210.1|30175.1|30206.7|30171.7|30211.1|30176.1|30206.7|30171.7|10
1661451300000|2022-08-25 18:15:00|30205.7|30170.7|30210.1|30175.1|30211.1|30176.1|30205.7|30170.7|14
1661451600000|2022-08-25 18:20:00|30207.2|30172.2|30207.2|30172.2|30209.1|30174.1|30205.2|30170.2|11
1661451900000|2022-08-25 18:25:00|30206.8|30171.8|30205.8|30170.8|30210.1|30175.1|30204.3|30169.3|29
1661452200000|2022-08-25 18:30:00|30206.2|30171.2|30208.4|30173.4|30208.4|30173.4|30205.8|30170.8|14
1661452500000|2022-08-25 18:35:00|30206.4|30171.4|30205|30170|30211.1|30176.1|30201.4|30166.4|12
1661452800000|2022-08-25 18:40:00|30206|30171|30205|30170|30206|30171|30205|30170|2
1661453100000|2022-08-25 18:45:00|30208.4|30173.4|30209|30174|30209.4|30174.4|30208.4|30173.4|4
1661453400000|2022-08-25 18:50:00|30209.4|30174.4|30209.4|30174.4|30209.4|30174.4|30209|30174|3
1661453700000|2022-08-25 18:55:00|30211.4|30176.4|30209|30174|30211.4|30176.4|30204|30169|20
1661473800000|2022-08-26 00:30:00|30186|30144|30186|30144|30186|30144|30186|30144|1
1661475000000|2022-08-26 00:50:00|30188.5|30146.5|30190|30148|30190|30148|30188.5|30146.5|2
1661475300000|2022-08-26 00:55:00|30193.5|30151.5|30208.5|30166.5|30208.5|30166.5|30193.5|30151.5|4
1661475600000|2022-08-26 01:00:00|30207|30165|30207.5|30172.5|30223|30181|30207|30165|49
1661475900000|2022-08-26 01:05:00|30204.5|30169.5|30203.5|30168.5|30204.5|30169.5|30203.5|30168.5|3
1661476200000|2022-08-26 01:10:00|30204.2|30169.2|30203.5|30168.5|30204.2|30169.2|30203.5|30168.5|3
1661476500000|2022-08-26 01:15:00|30200.9|30165.9|30193.9|30158.9|30201.9|30166.9|30184.5|30149.5|34
1661476800000|2022-08-26 01:20:00|30193.5|30158.5|30178|30158|30193.5|30159.8|30177.1|30148.7|17
1661477100000|2022-08-26 01:25:00|30177.7|30157.7|30171.2|30151.2|30183.8|30157.7|30169|30141|69
1661477400000|2022-08-26 01:30:00|30172.5|30152.5|30167.5|30147.5|30178|30152.5|30153.5|30127.9|93
1661477700000|2022-08-26 01:35:00|30165.6|30145.6|30176.2|30156.2|30183.1|30156.7|30162.5|30137.9|52
1661478000000|2022-08-26 01:40:00|30177.5|30157.5|30168.5|30148.5|30184.5|30157.5|30168.5|30144.5|10
1661478300000|2022-08-26 01:45:00|30167.5|30147.5|30181.4|30161.4|30187.8|30163|30167.5|30142.3|28
1661478600000|2022-08-26 01:50:00|30181.6|30161.6|30185.5|30165.5|30188.2|30168.2|30181.6|30161.6|15
1661478900000|2022-08-26 01:55:00|30185.7|30165.7|30193|30173|30195|30173|30185.5|30158|14
1661479200000|2022-08-26 02:00:00|30193.5|30173.5|30193.2|30173.2|30196.9|30176.9|30192.7|30172.7|11
1661479500000|2022-08-26 02:05:00|30193|30173|30180.5|30160.5|30194.1|30174.1|30180.5|30160.5|30
1661479800000|2022-08-26 02:10:00|30188.5|30153.5|30187.5|30167.5|30194.4|30167.5|30183.5|30153.1|8
1661480100000|2022-08-26 02:15:00|30187.7|30167.7|30187.7|30167.7|30196.6|30176.6|30187.7|30167.7|53
1661480400000|2022-08-26 02:20:00|30187.5|30167.5|30179.2|30159.2|30187.7|30167.7|30179.2|30159.2|24
1661480700000|2022-08-26 02:25:00|30179.7|30159.7|30182.5|30162.5|30182.7|30162.7|30179.7|30159.7|14
1661481000000|2022-08-26 02:30:00|30182.7|30162.7|30178.7|30158.7|30184.6|30164.6|30177.7|30157.7|18
1661481300000|2022-08-26 02:35:00|30178.2|30158.2|30178.2|30158.2|30178.7|30158.7|30178.2|30158.2|3
1661481600000|2022-08-26 02:40:00|30178.7|30158.7|30166|30146|30178.7|30158.7|30166|30146|28
1661481900000|2022-08-26 02:45:00|30167.2|30147.2|30168.2|30148.2|30171.2|30151.2|30167.2|30147.2|22
1661482200000|2022-08-26 02:50:00|30170.1|30150.1|30168.2|30148.2|30172.2|30152.2|30167.7|30147.7|9
1661482500000|2022-08-26 02:55:00|30167.2|30147.2|30168.5|30148.5|30168.5|30148.5|30166.4|30146.4|8
1661482800000|2022-08-26 03:00:00|30168|30148|30162.8|30142.8|30170.5|30148|30160|30132|29
1661483100000|2022-08-26 03:05:00|30162.5|30142.5|30162.8|30142.8|30162.8|30142.8|30162.3|30142.3|17
1661483400000|2022-08-26 03:10:00|30162.9|30142.9|30162.9|30142.9|30164.4|30144.4|30162.9|30142.9|6
1661483700000|2022-08-26 03:15:00|30163|30143|30168.4|30148.4|30168.5|30148.5|30162.9|30142.9|35
1661484000000|2022-08-26 03:20:00|30168.5|30148.5|30167.9|30147.9|30170.3|30150.3|30167.9|30147.9|16
1661484300000|2022-08-26 03:25:00|30168.5|30148.5|30168|30148|30170.4|30150.4|30167.5|30147.5|25
1661484600000|2022-08-26 03:30:00|30167.5|30147.5|30160.5|30140.5|30168|30148|30157.2|30137.2|28
1661484900000|2022-08-26 03:35:00|30161.5|30141.5|30165.4|30145.4|30167.9|30147.9|30161.5|30141.5|20
1661485200000|2022-08-26 03:40:00|30164|30144|30160.2|30140.2|30164|30144|30158.5|30138.5|25
1661485500000|2022-08-26 03:45:00|30161|30141|30158.5|30138.5|30161|30141|30158.5|30138.5|3
1661485800000|2022-08-26 03:50:00|30157.5|30137.5|30156.7|30136.7|30157.5|30137.5|30156.5|30136.5|5
1661486100000|2022-08-26 03:55:00|30157.5|30137.5|30158.5|30138.5|30166|30146|30156.7|30136.7|29
1661486400000|2022-08-26 04:00:00|30158.6|30138.6|30159|30139|30159.2|30139.2|30158.6|30138.6|4
1661486700000|2022-08-26 04:05:00|30157.8|30137.8|30159.8|30139.8|30166.5|30143|30157.5|30131.5|17
1661487000000|2022-08-26 04:10:00|30166.8|30131.8|30150.6|30130.6|30166.8|30138.4|30150.6|30130.6|23
1661487300000|2022-08-26 04:15:00|30151.4|30131.4|30151.7|30131.7|30151.7|30131.7|30150.6|30130.6|4
1661487600000|2022-08-26 04:20:00|30151.1|30131.1|30127.5|30107.5|30151.5|30131.5|30107.7|30086.5|52
1661487900000|2022-08-26 04:25:00|30129.3|30109.3|30128.5|30108.5|30136.7|30109.4|30127.5|30097.9|15
1661488200000|2022-08-26 04:30:00|30128.4|30108.4|30117.5|30082.5|30131.5|30108.4|30104.5|30079.1|37
1661488500000|2022-08-26 04:35:00|30118.5|30083.5|30112|30092|30118.5|30092.5|30109.5|30082|20
1661488800000|2022-08-26 04:40:00|30111.5|30091.5|30113.2|30093.2|30113.2|30093.2|30111.5|30091.5|8
1661489100000|2022-08-26 04:45:00|30113|30093|30125.9|30090.9|30142|30107|30113|30090.5|31
1661489400000|2022-08-26 04:50:00|30126.5|30091.5|30120|30100|30126.5|30100|30120|30091.5|2
1661489700000|2022-08-26 04:55:00|30120.5|30100.5|30138.4|30118.4|30139.4|30119.4|30120.5|30091.5|27
1661490000000|2022-08-26 05:00:00|30137.9|30117.9|30127.9|30092.9|30143.9|30118.9|30122.5|30092.9|22
1661490300000|2022-08-26 05:05:00|30128.5|30093.5|30122.5|30102.5|30128.5|30104.7|30122|30092.9|10
1661490600000|2022-08-26 05:10:00|30122.7|30102.7|30122.5|30102.5|30132.5|30104.7|30122.5|30097.5|22
1661490900000|2022-08-26 05:15:00|30122.7|30102.7|30128.5|30093.5|30128.5|30102.7|30120.7|30090.5|10
1661491200000|2022-08-26 05:20:00|30127.9|30092.9|30127.9|30092.9|30127.9|30092.9|30127.9|30092.9|1
1661491500000|2022-08-26 05:25:00|30127|30092|30127|30092|30132.5|30105|30121.5|30092|28
1661491800000|2022-08-26 05:30:00|30127.5|30092.5|30119.5|30099.5|30127.5|30099.5|30117.5|30087.9|14
1661492100000|2022-08-26 05:35:00|30127.5|30092.5|30152|30117|30154|30124.5|30124.1|30092.5|41
1661492400000|2022-08-26 05:40:00|30144|30124|30148.5|30113.5|30148.5|30124|30132.5|30103.5|22
1661492700000|2022-08-26 05:45:00|30142.5|30122.5|30151.6|30131.6|30164.5|30136.5|30142.5|30116|29
1661493000000|2022-08-26 05:50:00|30152|30132|30155.5|30120.5|30157.9|30132|30147.1|30120|26
1661493300000|2022-08-26 05:55:00|30155.3|30120.3|30154|30119|30155.3|30120.3|30154|30119|3
1661493600000|2022-08-26 06:00:00|30154.5|30119.5|30147.5|30127.5|30157.5|30127.5|30144.6|30118.9|14
1661493900000|2022-08-26 06:05:00|30143.5|30123.5|30155|30120|30155.5|30127.5|30143|30116.9|18
1661494200000|2022-08-26 06:10:00|30155.2|30120.2|30148|30128|30158.8|30130.7|30147.5|30120.2|19
1661494500000|2022-08-26 06:15:00|30148.7|30128.7|30142.5|30122.5|30152.4|30132.4|30142.4|30122.4|27
1661494800000|2022-08-26 06:20:00|30142.6|30122.6|30143.6|30123.6|30152|30128.4|30141.5|30113.5|51
1661495100000|2022-08-26 06:25:00|30146|30126|30154.8|30134.8|30157.7|30136|30146|30122.2|39
1661495400000|2022-08-26 06:30:00|30155.8|30135.8|30172.9|30137.9|30172.9|30145.2|30155.4|30130.5|57
1661495700000|2022-08-26 06:35:00|30167.3|30147.3|30165.5|30145.5|30173.1|30147.5|30165.2|30136|35
1661496000000|2022-08-26 06:40:00|30165.7|30145.7|30172.5|30152.5|30173|30153|30165.5|30145.5|22
1661496300000|2022-08-26 06:45:00|30173.8|30153.8|30182.9|30147.9|30183.3|30162.4|30171.3|30147.2|34
1661496600000|2022-08-26 06:50:00|30183.3|30148.3|30198.7|30178.7|30208.3|30182.9|30177.5|30147.9|61
1661496900000|2022-08-26 06:55:00|30195.7|30175.7|30188.5|30168.5|30205.2|30178.7|30188.4|30166.5|37
1661497200000|2022-08-26 07:00:00|30190.3|30170.3|30184.6|30164.6|30190.4|30170.4|30183.2|30163.2|42
1661497500000|2022-08-26 07:05:00|30183.5|30163.5|30176|30156|30183.5|30163.5|30172.7|30147.5|26
1661497800000|2022-08-26 07:10:00|30181.5|30146.5|30176.4|30156.4|30181.5|30158.5|30171|30144.5|22
1661498100000|2022-08-26 07:15:00|30176.5|30156.5|30178.5|30158.5|30194|30164.5|30176.5|30149.5|23
1661498400000|2022-08-26 07:20:00|30178.7|30158.7|30178.2|30158.2|30179.8|30159.8|30177.9|30157.9|11
1661498700000|2022-08-26 07:25:00|30178.7|30158.7|30173.7|30153.7|30178.7|30158.7|30173.2|30153.2|26
1661499000000|2022-08-26 07:30:00|30172.7|30152.7|30178.2|30158.2|30181.9|30158.3|30171.2|30142.5|36
1661499300000|2022-08-26 07:35:00|30177.7|30157.7|30173.2|30153.2|30177.7|30157.7|30173.2|30153.2|18
1661499600000|2022-08-26 07:40:00|30174.3|30154.3|30183.4|30148.4|30184.1|30158.2|30174.3|30148.4|21
1661499900000|2022-08-26 07:45:00|30183.6|30148.6|30172.7|30152.7|30184.2|30153|30172.7|30147.7|51
1661500200000|2022-08-26 07:50:00|30173|30153|30173.2|30153.2|30174.6|30154.6|30172.7|30152.7|19
1661500800000|2022-08-26 08:00:00|30173.7|30153.7|30172.7|30152.7|30173.7|30153.7|30170.8|30150.8|34
1661501100000|2022-08-26 08:05:00|30171.2|30151.2|30173.7|30153.7|30185.2|30158.5|30169.2|30149.1|33
1661501400000|2022-08-26 08:10:00|30174|30154|30177.7|30157.7|30183.5|30157.7|30172.7|30148|47
1661501700000|2022-08-26 08:15:00|30176.7|30156.7|30178|30158|30179.4|30159.4|30176.1|30156.1|33
1661502000000|2022-08-26 08:20:00|30177.5|30157.5|30183.2|30163.2|30184.6|30164.6|30177.5|30157.5|55
1661502300000|2022-08-26 08:25:00|30183.5|30163.5|30194.5|30159.5|30205|30179.7|30183.2|30159.5|42
1661502600000|2022-08-26 08:30:00|30194.6|30159.6|30190.6|30155.6|30195.4|30160.4|30190|30155|14
1661502900000|2022-08-26 08:35:00|30190|30155|30193|30158|30194|30166.5|30185.4|30155|20
1661503200000|2022-08-26 08:40:00|30191.6|30156.6|30195|30160|30196|30161|30189.5|30154.5|23
1661503500000|2022-08-26 08:45:00|30194.6|30159.6|30178|30158|30194.6|30163|30178|30152.6|29
1661503800000|2022-08-26 08:50:00|30177.5|30157.5|30183.1|30148.1|30183.3|30157.5|30172.5|30148.1|20
1661504100000|2022-08-26 08:55:00|30183.2|30148.2|30169.6|30134.6|30183.2|30157.1|30163|30134.6|31
1661504400000|2022-08-26 09:00:00|30169.7|30134.7|30170.5|30150.5|30170.7|30150.5|30162.2|30134.7|27
1661504700000|2022-08-26 09:05:00|30177.6|30142.6|30177.6|30142.6|30178.6|30143.6|30176.6|30141.6|7
1661505000000|2022-08-26 09:10:00|30178|30143|30178.6|30143.6|30178.6|30143.6|30177|30142|10
1661505300000|2022-08-26 09:15:00|30180.6|30145.6|30189.5|30154.5|30189.5|30159.3|30178.5|30145.6|8
1661505600000|2022-08-26 09:20:00|30189|30154|30189.5|30154.5|30189.5|30154.5|30189|30154|2
1661505900000|2022-08-26 09:25:00|30189|30154|30189.5|30154.5|30189.5|30154.5|30189|30154|8
1661506200000|2022-08-26 09:30:00|30189|30154|30182.5|30162.5|30190.6|30162.7|30182.5|30154|6
1661506500000|2022-08-26 09:35:00|30177.5|30157.5|30180|30160|30180|30160|30175.5|30155.5|13
1661506800000|2022-08-26 09:40:00|30179.8|30159.8|30176.2|30156.2|30179.8|30159.8|30175.7|30155.7|11
1661507100000|2022-08-26 09:45:00|30176|30156|30177.5|30157.5|30186.4|30158|30168.3|30148.3|33
1661507400000|2022-08-26 09:50:00|30177.7|30157.7|30177.5|30157.5|30178|30158|30177.5|30157.5|6
1661507700000|2022-08-26 09:55:00|30177|30157|30172.2|30152.2|30177.2|30157.2|30171.5|30151.5|9
1661508000000|2022-08-26 10:00:00|30172.7|30152.7|30172.7|30152.7|30172.7|30152.7|30171.7|30151.7|9
1661508300000|2022-08-26 10:05:00|30172.2|30152.2|30173|30153|30173|30153|30169.5|30149.5|13
1661508900000|2022-08-26 10:15:00|30172.5|30152.5|30172|30152|30172.5|30152.5|30172|30152|2
1661509200000|2022-08-26 10:20:00|30171.7|30151.7|30165.2|30145.2|30171.7|30151.7|30163.8|30143.8|16
1661509500000|2022-08-26 10:25:00|30165|30145|30165.2|30145.2|30165.2|30145.2|30164.1|30144.1|13
1661510100000|2022-08-26 10:35:00|30165|30145|30165.2|30145.2|30165.5|30145.5|30165|30145|4
1661510400000|2022-08-26 10:40:00|30165.5|30145.5|30173|30138|30173|30145.5|30165.5|30137.6|5
1661510700000|2022-08-26 10:45:00|30172.6|30137.6|30172.6|30137.6|30173|30138|30172.6|30137.6|9
1661511000000|2022-08-26 10:50:00|30173|30138|30166.1|30146.1|30175|30146.5|30166|30138|10
1661511300000|2022-08-26 10:55:00|30165.5|30145.5|30165.5|30145.5|30166.1|30146.1|30165.5|30145.5|5
1661511600000|2022-08-26 11:00:00|30162.5|30142.5|30167.2|30147.2|30175|30147.9|30162.5|30135.6|9
1661511900000|2022-08-26 11:05:00|30167|30147|30167.2|30147.2|30167.2|30147.2|30166.1|30146.1|4
1661512500000|2022-08-26 11:15:00|30167.9|30147.9|30167.2|30147.2|30167.9|30147.9|30167.2|30147.2|2
1661513100000|2022-08-26 11:25:00|30166.7|30146.7|30166.7|30146.7|30167.2|30147.2|30166.7|30146.7|3
1661513400000|2022-08-26 11:30:00|30167.4|30147.4|30169|30149|30169.2|30149.2|30167|30147|11
1661513700000|2022-08-26 11:35:00|30169.2|30149.2|30188.3|30153.3|30188.6|30156.4|30169.2|30148.6|18
1661514000000|2022-08-26 11:40:00|30188.6|30153.6|30188.6|30153.6|30188.6|30153.6|30188|30153|7
1661514300000|2022-08-26 11:45:00|30188.3|30153.3|30188.7|30153.7|30189.3|30154.3|30184.8|30149.8|13
1661514600000|2022-08-26 11:50:00|30189|30154|30176.3|30156.3|30189|30156.3|30176.3|30149.5|9
1661514900000|2022-08-26 11:55:00|30185.6|30150.6|30177.8|30157.8|30185.7|30157.8|30175.8|30148.3|11
1661515200000|2022-08-26 12:00:00|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|30176.3|30156.3|1
1661515800000|2022-08-26 12:10:00|30175.8|30155.8|30168.4|30148.4|30175.8|30155.8|30167.9|30147.9|11
1661516100000|2022-08-26 12:15:00|30167.9|30147.9|30168.4|30148.4|30168.8|30148.8|30167.9|30147.9|26
1661516400000|2022-08-26 12:20:00|30167.8|30147.8|30170.3|30150.3|30176.8|30150.3|30166|30137.9|16
1661516700000|2022-08-26 12:25:00|30169.8|30149.8|30180.5|30145.5|30181|30150.8|30169.8|30143.5|18
1661517000000|2022-08-26 12:30:00|30180|30145|30163|30128|30183.5|30149.3|30154.1|30125.3|45
1661517300000|2022-08-26 12:35:00|30162.5|30127.5|30161.8|30126.8|30163|30128|30161.3|30126.3|13
1661517600000|2022-08-26 12:40:00|30162.3|30127.3|30166|30131|30166|30131|30162.3|30127.3|17
1661517900000|2022-08-26 12:45:00|30166.5|30131.5|30165|30130|30166.5|30131.5|30165|30130|5
1661518200000|2022-08-26 12:50:00|30164|30129|30164|30129|30165.6|30130.6|30163.5|30128.5|7
1661518500000|2022-08-26 12:55:00|30164.5|30129.5|30164|30129|30164.5|30129.5|30163.5|30128.5|4
1661518800000|2022-08-26 13:00:00|30163.5|30128.5|30159.5|30124.5|30164|30129|30159|30124|13
1661519100000|2022-08-26 13:05:00|30161|30126|30150|30130|30161.5|30131.5|30149|30123|37
1661519400000|2022-08-26 13:10:00|30157|30122|30156.5|30121.5|30160|30125|30156.5|30121.5|20
1661519700000|2022-08-26 13:15:00|30157|30122|30156.5|30121.5|30157|30122|30156|30121|4
1661520000000|2022-08-26 13:20:00|30156|30121|30156|30121|30156.5|30121.5|30156|30121|3
1661520300000|2022-08-26 13:25:00|30155.5|30120.5|30160|30125|30160|30125|30153|30118|18
1661520600000|2022-08-26 13:30:00|30158.8|30123.8|30152|30117|30159.1|30124.1|30142.5|30107.5|35
1661520900000|2022-08-26 13:35:00|30151.3|30116.3|30154.5|30119.5|30155|30120|30142.5|30107.5|17
1661521200000|2022-08-26 13:40:00|30155|30120|30155|30120|30156|30121|30152.5|30117.5|16
1661521500000|2022-08-26 13:45:00|30155.5|30120.5|30155.5|30120.5|30155.5|30120.5|30155.5|30120.5|1
1661521800000|2022-08-26 13:50:00|30154.5|30119.5|30147.5|30112.5|30154.5|30119.5|30147|30112|30
1661522100000|2022-08-26 13:55:00|30147|30112|30152.4|30116.1|30152.4|30116.1|30144|30109|16
1661522400000|2022-08-26 14:00:00|30151.8|30116.8|30182.3|30147.3|30183.7|30148.7|30148|30106|72
1661522700000|2022-08-26 14:05:00|30183.2|30148.2|30167.5|30132.5|30195.4|30160.4|30166.7|30131.7|67
1661523000000|2022-08-26 14:10:00|30166|30131|30147.6|30112.6|30167.5|30132.5|30144.2|30109.2|44
1661523300000|2022-08-26 14:15:00|30148.1|30113.1|30183|30148|30184.3|30149.3|30148|30113|35
1661523600000|2022-08-26 14:20:00|30183.6|30148.6|30187.3|30152.3|30196.2|30161.2|30183.6|30148.6|23
1661523900000|2022-08-26 14:25:00|30187.4|30152.4|30196.5|30161.5|30197.2|30162.2|30186.5|30151.5|19
1661524200000|2022-08-26 14:30:00|30196|30161|30186|30151|30196.5|30161.5|30185|30150|23
1661524500000|2022-08-26 14:35:00|30185.5|30150.5|30208|30173|30208|30173|30183.5|30148.5|28
1661524800000|2022-08-26 14:40:00|30206.4|30171.4|30215.5|30180.5|30215.5|30180.5|30200.5|30165.5|23
1661525100000|2022-08-26 14:45:00|30214.5|30179.5|30197.5|30162.5|30214.5|30179.5|30197.5|30162.5|24
1661525400000|2022-08-26 14:50:00|30198.2|30163.2|30198.5|30163.5|30203.5|30168.5|30189|30154|26
1661525700000|2022-08-26 14:55:00|30198.2|30163.2|30202|30167|30202|30167|30194.5|30159.5|13
1661526000000|2022-08-26 15:00:00|30201.5|30166.5|30207.5|30172.5|30210|30175|30201.5|30166.5|15
1661526300000|2022-08-26 15:05:00|30207|30172|30219.5|30184.5|30220|30185|30207|30172|11
1661526600000|2022-08-26 15:10:00|30220|30185|30217.4|30182.4|30224|30189|30217.4|30182.4|29
1661526900000|2022-08-26 15:15:00|30217.9|30182.9|30223.5|30188.5|30225.9|30190.9|30217.9|30182.9|25
1661527200000|2022-08-26 15:20:00|30224|30189|30224.5|30189.5|30225|30190|30223|30188|7
1661527500000|2022-08-26 15:25:00|30223.5|30188.5|30224.6|30189.6|30224.6|30189.6|30223.5|30188.5|5
1661527800000|2022-08-26 15:30:00|30225.6|30190.6|30224.5|30189.5|30226|30191|30224.5|30189.5|8
1661528100000|2022-08-26 15:35:00|30223.6|30188.6|30224.5|30189.5|30224.5|30189.5|30223.6|30188.6|2
1661528400000|2022-08-26 15:40:00|30224|30189|30225.1|30190.1|30225.1|30190.1|30216.1|30181.1|12
1661528700000|2022-08-26 15:45:00|30225.3|30190.3|30216.8|30181.8|30230.8|30195.8|30215.3|30180.3|30
1661529000000|2022-08-26 15:50:00|30217.3|30182.3|30210|30175|30217.3|30182.3|30210|30175|21
1661529600000|2022-08-26 16:00:00|30211|30176|30220.2|30185.2|30226.9|30191.9|30211|30176|16
1661529900000|2022-08-26 16:05:00|30221|30186|30212.7|30177.7|30222.4|30187.4|30212.7|30177.7|21
1661530200000|2022-08-26 16:10:00|30213.2|30178.2|30213.2|30178.2|30213.3|30178.3|30212.8|30177.8|4
1661530500000|2022-08-26 16:15:00|30213.1|30178.1|30219.7|30184.7|30219.7|30184.7|30213.1|30178.1|12
1661530800000|2022-08-26 16:20:00|30220|30185|30220|30185|30222|30187|30220|30185|4
1661531100000|2022-08-26 16:25:00|30219.7|30184.7|30219|30184|30219.7|30184.7|30219|30184|2
1661531400000|2022-08-26 16:30:00|30218.7|30183.7|30232|30197|30232|30197|30218.3|30183.3|18
1661531700000|2022-08-26 16:35:00|30231.5|30196.5|30233|30198|30240.6|30205.6|30231.5|30196.5|40
1661532000000|2022-08-26 16:40:00|30233.5|30198.5|30238.3|30203.3|30241.4|30208.5|30226|30195.5|28
1661532300000|2022-08-26 16:45:00|30239.8|30204.8|30242.8|30207.8|30246|30211|30237.2|30202.2|36
1661532600000|2022-08-26 16:50:00|30241.6|30206.6|30240.7|30205.7|30242.8|30207.8|30239.7|30204.7|14
1661532900000|2022-08-26 16:55:00|30240.2|30205.2|30243.1|30208.1|30243.1|30208.1|30240.2|30205.2|4
1661533200000|2022-08-26 17:00:00|30243.5|30208.5|30245|30210|30245|30210|30242.6|30207.6|7
1661533800000|2022-08-26 17:10:00|30246|30211|30247.7|30212.7|30247.7|30212.7|30246|30211|3
1661534100000|2022-08-26 17:15:00|30248|30213|30248|30213|30248.6|30213.6|30248|30213|3
1661536500000|2022-08-26 17:55:00|30247|30212|30247|30212|30247|30212|30247|30212|1
1661537100000|2022-08-26 18:05:00|30247.6|30212.6|30249|30214|30249|30214|30247.6|30212.6|3
1661538000000|2022-08-26 18:20:00|30251|30216|30255.5|30220.5|30256.8|30221.8|30251|30216|11
1661539500000|2022-08-26 18:45:00|30255|30220|30255.5|30220.5|30255.5|30220.5|30255|30220|2
1661540400000|2022-08-26 19:00:00|30255|30220|30254|30219|30255.5|30220.5|30253.5|30218.5|7
1661540700000|2022-08-26 19:05:00|30254.5|30219.5|30258.5|30223.5|30266|30231|30254.5|30219.5|14
1661541000000|2022-08-26 19:10:00|30258|30223|30263|30228|30263|30228|30258|30223|4
1661541300000|2022-08-26 19:15:00|30263.5|30228.5|30263|30228|30263.5|30228.5|30263|30228|2
1661541600000|2022-08-26 19:20:00|30262.5|30227.5|30261|30226|30262.5|30227.5|30261|30226|2
1661541900000|2022-08-26 19:25:00|30260.5|30225.5|30260.5|30225.5|30260.5|30225.5|30260.5|30225.5|1
1661542200000|2022-08-26 19:30:00|30261|30226|30261.5|30226.5|30261.5|30226.5|30261|30226|2
1661542500000|2022-08-26 19:35:00|30261|30226|30257.8|30222.8|30261|30226|30256|30221|16
1661542800000|2022-08-26 19:40:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|8
1661543100000|2022-08-26 19:45:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|8
1661543400000|2022-08-26 19:50:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|10
1661543700000|2022-08-26 19:55:00|30258.5|30223.5|30257.8|30222.8|30258.5|30223.5|30257.8|30222.8|6
1661733000000|2022-08-29 00:30:00|30172|30130|30273|30231|30333|30291|30172|30130|6
1661733600000|2022-08-29 00:40:00|30269|30227|30269|30227|30273.1|30231.1|30269|30227|3
1661734200000|2022-08-29 00:50:00|30274.1|30232.1|30282.1|30240.1|30285.1|30243.1|30274.1|30232.1|10
1661734500000|2022-08-29 00:55:00|30283.1|30241.1|30294.1|30252.1|30294.1|30252.1|30283.1|30241.1|13
1661734800000|2022-08-29 01:00:00|30295.1|30253.1|30295|30260|30305|30267|30293.6|30251.6|33
1661735100000|2022-08-29 01:05:00|30293.8|30258.8|30310|30275|30316.1|30283.5|30283.3|30252.1|48
1661735400000|2022-08-29 01:10:00|30309.5|30274.5|30311.5|30276.5|30311.5|30281.6|30297.8|30269.7|41
1661735700000|2022-08-29 01:15:00|30312|30277|30337.5|30302.5|30338.5|30303.5|30312|30277|57
1661736000000|2022-08-29 01:20:00|30337.3|30302.3|30364.1|30344.1|30364.1|30344.1|30337.3|30302.3|82
1661736300000|2022-08-29 01:25:00|30363.6|30343.6|30362.5|30342.5|30380.3|30348.8|30355.8|30325.5|51
1661736600000|2022-08-29 01:30:00|30370|30335|30384.8|30349.8|30384.8|30349.8|30363.8|30335|16
1661736900000|2022-08-29 01:35:00|30384.5|30349.5|30386|30366|30402.5|30376.7|30384.5|30349.5|69
1661737200000|2022-08-29 01:40:00|30386.8|30366.8|30373|30338|30392.9|30366.8|30358.5|30329.8|81
1661737500000|2022-08-29 01:45:00|30373.7|30338.7|30360|30340|30373.7|30345.1|30358.5|30331.6|44
1661737800000|2022-08-29 01:50:00|30359.7|30339.7|30357.9|30337.9|30365|30339.7|30348.3|30323.3|42
1661738100000|2022-08-29 01:55:00|30357.7|30337.7|30388.3|30368.3|30397.2|30369.2|30357.7|30337.7|69
1661738400000|2022-08-29 02:00:00|30387.8|30367.8|30387.8|30367.8|30393.8|30373.8|30383.5|30363.5|76
1661738700000|2022-08-29 02:05:00|30388|30368|30383.3|30363.3|30388|30368|30381.5|30361.5|35
1661739000000|2022-08-29 02:10:00|30383.5|30363.5|30376.3|30356.3|30385.7|30365.7|30371.8|30343.8|77
1661739300000|2022-08-29 02:15:00|30376.8|30356.8|30371.1|30351.1|30376.8|30356.8|30371.1|30351.1|11
1661739600000|2022-08-29 02:20:00|30371.3|30351.3|30357.5|30337.5|30371.3|30351.3|30357.5|30332.2|33
1661739900000|2022-08-29 02:25:00|30357.3|30337.3|30347.5|30327.5|30357.3|30337.3|30347.3|30327.3|14
1661740200000|2022-08-29 02:30:00|30347.8|30327.8|30338|30318|30347.8|30327.8|30337.4|30317.4|31
1661740500000|2022-08-29 02:35:00|30338.5|30318.5|30356.3|30321.3|30356.3|30328.8|30338.5|30315|42
1661740800000|2022-08-29 02:40:00|30348.5|30328.5|30343.2|30323.2|30355.8|30328.5|30343|30316.3|45
1661741100000|2022-08-29 02:45:00|30343.5|30323.5|30353.5|30333.5|30355.8|30335|30343.5|30316.5|50
1661741400000|2022-08-29 02:50:00|30356.1|30336.1|30358|30338|30359.5|30339.5|30356.1|30336.1|18
1661741700000|2022-08-29 02:55:00|30358.5|30338.5|30358.3|30323.3|30369.6|30341.5|30353.1|30321.1|42
1661742000000|2022-08-29 03:00:00|30358.1|30323.1|30360.9|30325.9|30360.9|30325.9|30353|30318|37
1661742300000|2022-08-29 03:05:00|30362|30327|30363.6|30328.6|30363.6|30328.6|30362|30327|4
1661742900000|2022-08-29 03:15:00|30355|30335|30363.6|30343.6|30364.7|30344.7|30354.1|30328.6|48
1661743200000|2022-08-29 03:20:00|30363.8|30343.8|30363.1|30343.1|30364.2|30344.2|30363.1|30343.1|105
1661743500000|2022-08-29 03:25:00|30363.5|30343.5|30383|30363|30383|30363|30363.5|30343.5|45
1661743800000|2022-08-29 03:30:00|30383.3|30363.3|30378|30358|30394.8|30366.3|30377.3|30357.3|53
1661744100000|2022-08-29 03:35:00|30377.8|30357.8|30377.5|30357.5|30389.8|30361.3|30377.5|30351.1|47
1661744400000|2022-08-29 03:40:00|30371.1|30351.1|30376.3|30356.3|30385.3|30358|30367.5|30347.5|60
1661744700000|2022-08-29 03:45:00|30376.5|30356.5|30382.8|30362.8|30383.2|30363.2|30376.3|30356.3|102
1661745000000|2022-08-29 03:50:00|30383.3|30363.3|30386.8|30366.8|30395|30368.5|30381.8|30358.9|81
1661745300000|2022-08-29 03:55:00|30387.8|30367.8|30395.1|30375.1|30395.6|30375.6|30386.5|30366.5|94
1661745600000|2022-08-29 04:00:00|30396.3|30376.3|30387.3|30367.3|30399.2|30377|30385|30363.2|60
1661745900000|2022-08-29 04:05:00|30387|30367|30382.9|30347.9|30387.3|30367.3|30373.8|30347.9|28
1661746200000|2022-08-29 04:10:00|30383.6|30348.6|30385|30350|30385|30350|30383.6|30348.6|4
1661746500000|2022-08-29 04:15:00|30385.6|30350.6|30387.9|30352.9|30387.9|30352.9|30385.6|30350.6|3
1661746800000|2022-08-29 04:20:00|30388.6|30353.6|30384.2|30364.2|30388.6|30364.2|30381.5|30353.6|8
1661747100000|2022-08-29 04:25:00|30387|30367|30395.5|30375.5|30397.3|30377.3|30387|30367|34
1661747400000|2022-08-29 04:30:00|30401.5|30366.5|30392.3|30372.3|30401.7|30372.5|30390.8|30365.1|14
1661747700000|2022-08-29 04:35:00|30392.5|30372.5|30398.5|30378.5|30401.5|30381.5|30392.5|30372.5|39
1661748000000|2022-08-29 04:40:00|30398.8|30378.8|30398|30378|30403.5|30383.5|30397.8|30377.8|9
1661748300000|2022-08-29 04:45:00|30397.8|30377.8|30398.5|30378.5|30398.5|30378.5|30397.8|30377.8|7
1661748600000|2022-08-29 04:50:00|30398.2|30378.2|30398.1|30378.1|30398.5|30378.5|30398.1|30378.1|7
1661748900000|2022-08-29 04:55:00|30398|30378|30392|30372|30398|30378|30392|30372|4
1661749200000|2022-08-29 05:00:00|30390.5|30370.5|30392.6|30357.6|30395|30372|30380.8|30346.8|41
1661749500000|2022-08-29 05:05:00|30392|30357|30388|30368|30398|30372.5|30382.5|30357|26
1661749800000|2022-08-29 05:10:00|30387.5|30367.5|30385.7|30365.7|30388.3|30368.3|30385.7|30365.7|14
1661750100000|2022-08-29 05:15:00|30385.3|30365.3|30386.8|30351.8|30391.8|30365.3|30379.5|30351|29
1661750400000|2022-08-29 05:20:00|30387|30352|30386.6|30351.6|30387|30352|30385.9|30350.9|15
1661750700000|2022-08-29 05:25:00|30385.9|30350.9|30386.6|30351.6|30386.8|30355.5|30375.5|30348.4|20
1661751000000|2022-08-29 05:30:00|30380|30360|30380|30360|30386.9|30361|30380|30350.9|9
1661751300000|2022-08-29 05:35:00|30379.5|30359.5|30379.5|30359.5|30379.5|30359.5|30379.5|30359.5|1
1661751600000|2022-08-29 05:40:00|30382.5|30362.5|30388.3|30368.3|30392|30369.8|30382.5|30357|12
1661751900000|2022-08-29 05:45:00|30387.8|30367.8|30385.8|30365.8|30387.8|30367.8|30385.3|30365.3|17
1661752200000|2022-08-29 05:50:00|30386.1|30366.1|30385.8|30365.8|30386.1|30366.1|30385.8|30365.8|8
1661752500000|2022-08-29 05:55:00|30387.3|30367.3|30396.5|30361.5|30396.5|30367.8|30387.3|30359.3|8
1661752800000|2022-08-29 06:00:00|30396.2|30361.2|30394.5|30359.5|30396.2|30361.2|30392.5|30357.5|10
1661753100000|2022-08-29 06:05:00|30394.8|30359.8|30396.1|30361.1|30396.8|30361.8|30394.2|30359.2|19
1661753400000|2022-08-29 06:10:00|30393.9|30358.9|30382.5|30362.5|30393.9|30363.3|30377.5|30349|37
1661753700000|2022-08-29 06:15:00|30382.8|30362.8|30386.7|30351.7|30393.5|30365.7|30380.8|30351.7|30
1661754000000|2022-08-29 06:20:00|30386.8|30351.8|30377.8|30357.8|30389.3|30358|30376|30351.8|31
1661754300000|2022-08-29 06:25:00|30378.3|30358.3|30378.3|30358.3|30379.5|30359.5|30377.3|30357.3|8
1661754600000|2022-08-29 06:30:00|30377.3|30357.3|30378.3|30358.3|30378.5|30358.5|30376|30356|15
1661754900000|2022-08-29 06:35:00|30378.2|30358.2|30377.4|30357.4|30390|30361.5|30377.4|30350.8|42
1661755200000|2022-08-29 06:40:00|30386.2|30351.2|30381.2|30361.2|30388.9|30364.7|30381.2|30351.2|34
1661755500000|2022-08-29 06:45:00|30381.7|30361.7|30392|30372|30392|30372|30381.2|30353|42
1661755800000|2022-08-29 06:50:00|30392.3|30372.3|30395.1|30375.1|30395.1|30375.1|30387.8|30367.8|23
1661756100000|2022-08-29 06:55:00|30396.1|30376.1|30392.8|30372.8|30403|30377.5|30392.5|30367|43
1661756400000|2022-08-29 07:00:00|30392.5|30372.5|30387.5|30367.5|30393|30373|30387.5|30367.5|28
1661756700000|2022-08-29 07:05:00|30386.8|30366.8|30392.8|30372.8|30393.3|30373.3|30386.8|30366.8|16
1661757000000|2022-08-29 07:10:00|30393.7|30373.7|30403.3|30383.3|30403.3|30383.3|30393.7|30373.7|24
1661757300000|2022-08-29 07:15:00|30403.2|30383.2|30407.7|30387.7|30408.8|30387.7|30400.5|30373.7|21
1661757600000|2022-08-29 07:20:00|30408.2|30388.2|30423|30403|30423|30403|30408.2|30388.2|47
1661757900000|2022-08-29 07:25:00|30422.9|30402.9|30425.5|30405.5|30427.5|30407.5|30415|30387|36
1661758200000|2022-08-29 07:30:00|30426.8|30406.8|30422.7|30387.7|30426.8|30406.8|30420.5|30387.1|43
1661758500000|2022-08-29 07:35:00|30422.8|30387.8|30410.5|30390.5|30428.2|30400.6|30410.5|30383.1|38
1661758800000|2022-08-29 07:40:00|30411.2|30391.2|30412.5|30392.5|30417.7|30392.5|30410.5|30380.8|32
1661759100000|2022-08-29 07:45:00|30415.1|30395.1|30410.5|30390.5|30418.2|30398.2|30410.5|30390.5|24
1661759400000|2022-08-29 07:50:00|30411.3|30391.3|30415.6|30380.6|30416.2|30391.8|30410.2|30380|21
1661759700000|2022-08-29 07:55:00|30416|30381|30406.3|30386.3|30416.6|30387.3|30405.5|30378.1|18
1661760000000|2022-08-29 08:00:00|30405.8|30385.8|30420.7|30385.7|30422.8|30393|30405.8|30385.2|36
1661760300000|2022-08-29 08:05:00|30415.2|30395.2|30416.8|30396.8|30421.6|30397|30412.8|30385.6|21
1661760600000|2022-08-29 08:10:00|30417|30397|30427.2|30392.2|30427.6|30401.5|30416.8|30391|32
1661760900000|2022-08-29 08:15:00|30427.7|30392.7|30406.5|30386.5|30428.2|30397.5|30406.5|30383.5|49
1661761200000|2022-08-29 08:20:00|30406.1|30386.1|30416.3|30381.3|30416.8|30388.8|30406.1|30381.3|14
1661761500000|2022-08-29 08:25:00|30416.8|30381.8|30417.5|30397.5|30426.9|30403.2|30407.5|30381.3|37
1661761800000|2022-08-29 08:30:00|30417.6|30397.6|30427|30407|30435|30411.1|30417.6|30390.3|47
1661762100000|2022-08-29 08:35:00|30434.3|30399.3|30426.8|30391.8|30434.7|30408.7|30425.9|30391.6|38
1661762400000|2022-08-29 08:40:00|30427|30392|30426.6|30391.6|30427.6|30392.6|30426.6|30391.6|36
1661762700000|2022-08-29 08:45:00|30427|30392|30419.5|30384.5|30428.5|30393.5|30419.5|30384.5|31
1661763000000|2022-08-29 08:50:00|30412.5|30392.5|30412.5|30392.5|30412.5|30392.5|30412.5|30392.5|1
1661763300000|2022-08-29 08:55:00|30412.1|30392.1|30412.5|30392.5|30412.5|30392.5|30412.1|30392.1|4
1661763600000|2022-08-29 09:00:00|30412.2|30392.2|30420.5|30385.5|30421.4|30393|30412|30385.5|6
1661763900000|2022-08-29 09:05:00|30422.8|30387.8|30420|30385|30422.8|30387.8|30420|30385|2
1661764200000|2022-08-29 09:10:00|30421.4|30386.4|30420|30385|30425|30390|30419.9|30384.9|20
1661764500000|2022-08-29 09:15:00|30419.9|30384.9|30415.5|30380.5|30420|30385|30415|30380|23
1661764800000|2022-08-29 09:20:00|30415|30380|30418.5|30383.5|30419|30384|30415|30380|5
1661765100000|2022-08-29 09:25:00|30420|30385|30421|30386|30421|30386|30420|30385|2
1661765700000|2022-08-29 09:35:00|30421.5|30386.5|30425.5|30390.5|30425.5|30390.5|30421.5|30386.5|2
1661766000000|2022-08-29 09:40:00|30426|30391|30431|30396|30438.5|30403.5|30426|30391|13
1661766300000|2022-08-29 09:45:00|30431.5|30396.5|30430.5|30395.5|30432|30397|30430.5|30395.5|5
1661766600000|2022-08-29 09:50:00|30430|30395|30430|30395|30430|30395|30429.5|30394.5|3
1661766900000|2022-08-29 09:55:00|30429.5|30394.5|30434|30399|30436.5|30401.5|30429|30394|13
1661767200000|2022-08-29 10:00:00|30436.5|30401.5|30435|30399|30438|30402|30435|30399|9
1661767500000|2022-08-29 10:05:00|30434|30399.5|30444|30402|30444.5|30403|30434|30399|26
1661767800000|2022-08-29 10:10:00|30444.5|30402.5|30444.5|30402.5|30444.5|30402.5|30444|30402|9
1661768100000|2022-08-29 10:15:00|30445|30403|30444|30402|30448.5|30406.5|30443.5|30401.5|16
1661768400000|2022-08-29 10:20:00|30444.5|30402.5|30438.5|30396.5|30446.5|30404.5|30438|30396|28
1661768700000|2022-08-29 10:25:00|30439.5|30397.5|30428|30388|30440|30400|30428|30388|29
1661769000000|2022-08-29 10:30:00|30427|30387|30425|30390|30428|30390|30425|30387|7
1661769300000|2022-08-29 10:35:00|30426|30389|30426|30389|30426|30390|30425|30389|10
1661769600000|2022-08-29 10:40:00|30423|30387|30421.5|30386.5|30423|30387.5|30421|30386|10
1661769900000|2022-08-29 10:45:00|30419|30383|30407|30372|30419|30383|30407|30372|12
1661770200000|2022-08-29 10:50:00|30406.5|30371.5|30406|30371|30406.5|30371.5|30406|30371|6
1661770800000|2022-08-29 11:00:00|30406.5|30371.5|30396|30361|30407.5|30372.5|30396|30361|8
1661771100000|2022-08-29 11:05:00|30396.5|30361.5|30397|30359|30397|30361.5|30395.5|30359|7
1661771400000|2022-08-29 11:10:00|30398|30358|30403|30361|30403|30361|30398|30358|25
1661771700000|2022-08-29 11:15:00|30403.5|30361.5|30397|30355|30403.5|30362|30397|30355|11
1661772000000|2022-08-29 11:20:00|30396.5|30354.5|30405.5|30363.5|30405.5|30363.5|30396|30354|25
1661772300000|2022-08-29 11:25:00|30405|30363|30403|30363|30406|30364|30403|30362|12
1661772600000|2022-08-29 11:30:00|30404|30364|30406|30365|30406|30366|30404|30364|13
1661772900000|2022-08-29 11:35:00|30409|30368|30403|30368|30410|30368|30403|30364|14
1661773500000|2022-08-29 11:45:00|30403.5|30368.5|30409|30368|30409|30372|30403|30368|14
1661773800000|2022-08-29 11:50:00|30408.5|30366.5|30405|30368|30408.5|30368|30405|30365|13
1661774100000|2022-08-29 11:55:00|30404|30367|30405|30366|30405|30367|30404|30365|14
1661774400000|2022-08-29 12:00:00|30403|30365|30400|30365|30405|30365.5|30396|30354|35
1661774700000|2022-08-29 12:05:00|30399|30364|30397.5|30362.5|30400|30365|30397.5|30362.5|13
1661775000000|2022-08-29 12:10:00|30396.5|30361.5|30396.5|30361.5|30397.5|30362.5|30395.5|30360.5|5
1661775300000|2022-08-29 12:15:00|30397|30362|30398|30363|30398|30363|30397|30362|3
1661775600000|2022-08-29 12:20:00|30398.5|30363.5|30397|30362|30402|30367|30396|30361|8
1661775900000|2022-08-29 12:25:00|30396.5|30361.5|30396|30361|30396.5|30361.5|30395.5|30360.5|4
1661776200000|2022-08-29 12:30:00|30397|30362|30397|30362|30397|30362|30397|30362|1
1661776500000|2022-08-29 12:35:00|30396.5|30361.5|30396|30361|30396.5|30361.5|30396|30361|2
1661776800000|2022-08-29 12:40:00|30393|30358|30390|30355|30393|30358|30389|30354|28
1661777100000|2022-08-29 12:45:00|30389.5|30354.5|30388|30353|30390|30355|30387|30352|46
1661777400000|2022-08-29 12:50:00|30385.5|30350.5|30379.3|30344.3|30385.5|30350.5|30377.5|30342.5|14
1661777700000|2022-08-29 12:55:00|30379|30344|30375.8|30340.8|30379.3|30344.3|30374.5|30339.5|16
1661778000000|2022-08-29 13:00:00|30375.7|30340.7|30377.5|30342.5|30379|30344|30375.7|30340.7|17
1661778300000|2022-08-29 13:05:00|30377.7|30342.7|30378.9|30343.9|30379.4|30344.4|30377.7|30342.7|7
1661778600000|2022-08-29 13:10:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30378.8|30343.8|4
1661778900000|2022-08-29 13:15:00|30380.4|30345.4|30379.9|30344.9|30380.4|30345.4|30379.4|30344.4|4
1661779200000|2022-08-29 13:20:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30379.4|30344.4|2
1661779500000|2022-08-29 13:25:00|30379.4|30344.4|30379.9|30344.9|30379.9|30344.9|30379.4|30344.4|2
1661779800000|2022-08-29 13:30:00|30380.4|30345.4|30380.4|30345.4|30380.4|30345.4|30380.4|30345.4|1
1661780100000|2022-08-29 13:35:00|30381.9|30346.9|30382.7|30347.7|30383.2|30348.2|30381.9|30346.9|15
1661780400000|2022-08-29 13:40:00|30382.4|30347.4|30383.2|30348.2|30384.4|30349.4|30382.4|30347.4|16
1661780700000|2022-08-29 13:45:00|30382.9|30347.9|30383.4|30348.4|30383.9|30348.9|30382.9|30347.9|10
1661781000000|2022-08-29 13:50:00|30382.9|30347.9|30383.4|30348.4|30383.4|30348.4|30382.9|30347.9|2
1661781300000|2022-08-29 13:55:00|30383.6|30348.6|30382|30347|30383.6|30348.6|30382|30347|4
1661781600000|2022-08-29 14:00:00|30381.6|30346.6|30381|30346|30382.6|30347.6|30380.1|30345.1|5
1661781900000|2022-08-29 14:05:00|30380|30345|30381.6|30346.6|30381.6|30346.6|30380|30345|5
1661782200000|2022-08-29 14:10:00|30380|30345|30381.2|30346.2|30381.6|30346.6|30379|30344|9
1661782500000|2022-08-29 14:15:00|30381.7|30346.7|30381.2|30346.2|30381.7|30346.7|30381.2|30346.2|2
1661783100000|2022-08-29 14:25:00|30379.5|30344.5|30379.5|30344.5|30379.5|30344.5|30379.5|30344.5|1
1661783400000|2022-08-29 14:30:00|30379.6|30344.6|30380.5|30345.5|30381|30346|30379.5|30344.5|8
1661783700000|2022-08-29 14:35:00|30379.5|30344.5|30379|30344|30381.2|30346.2|30378.5|30343.5|15
1661784000000|2022-08-29 14:40:00|30379.5|30344.5|30382.2|30347.2|30382.8|30347.8|30379|30344|45
1661784300000|2022-08-29 14:45:00|30381.8|30346.8|30388.4|30353.4|30399.4|30364.4|30381.8|30346.8|35
1661784600000|2022-08-29 14:50:00|30387.2|30352.2|30389.7|30354.7|30390|30355|30386.4|30351.4|20
1661784900000|2022-08-29 14:55:00|30391.9|30356.9|30411.2|30376.2|30417.8|30382.9|30391.9|30356.9|39
1661785200000|2022-08-29 15:00:00|30411.1|30376.1|30402.5|30367.5|30432.2|30397.2|30402.5|30367.5|55
1661785500000|2022-08-29 15:05:00|30410.1|30375.1|30414.1|30379.1|30414.4|30379.4|30410.1|30375.1|16
1661785800000|2022-08-29 15:10:00|30413.6|30378.6|30406.5|30371.5|30414.1|30379.1|30398.6|30364.1|26
1661786100000|2022-08-29 15:15:00|30406.6|30371.6|30398.5|30363.5|30406.6|30371.6|30397.6|30362.6|12
1661786400000|2022-08-29 15:20:00|30400.2|30365.2|30394.9|30359.9|30400.9|30365.9|30388.5|30353.5|26
1661786700000|2022-08-29 15:25:00|30394.3|30359.3|30407.3|30372.3|30409.6|30374.6|30390.9|30355.9|22
1661787000000|2022-08-29 15:30:00|30407.1|30372.1|30396.7|30361.7|30407.2|30372.2|30396.7|30361.7|21
1661787300000|2022-08-29 15:35:00|30397.1|30362.1|30397.7|30362.7|30397.7|30362.7|30397.1|30362.1|2
1661787600000|2022-08-29 15:40:00|30399.6|30364.6|30399.6|30364.6|30399.6|30364.6|30399.6|30364.6|1
1661787900000|2022-08-29 15:45:00|30399|30364|30402|30367|30413.1|30378.1|30399|30364|20
1661788500000|2022-08-29 15:55:00|30401.1|30366.1|30400.7|30365.7|30401.1|30366.1|30400.7|30365.7|2
1661788800000|2022-08-29 16:00:00|30400.1|30365.1|30397.1|30362.1|30400.6|30365.6|30397.1|30362.1|4
1661790000000|2022-08-29 16:20:00|30398.7|30363.7|30398.7|30363.7|30398.7|30363.7|30398.7|30363.7|1
1661790300000|2022-08-29 16:25:00|30401.7|30366.7|30399.1|30364.1|30401.7|30366.7|30399.1|30364.1|3
1661790600000|2022-08-29 16:30:00|30399.2|30364.2|30398.8|30363.8|30399.2|30364.2|30398.8|30363.8|2
1661790900000|2022-08-29 16:35:00|30401.4|30366.4|30398.8|30363.8|30401.4|30366.4|30398.8|30363.8|4
1661791200000|2022-08-29 16:40:00|30397.4|30362.4|30396.8|30361.8|30397.4|30362.4|30396.8|30361.8|2
1661791500000|2022-08-29 16:45:00|30395.8|30360.8|30390|30355|30395.8|30360.8|30383|30348|8
1661791800000|2022-08-29 16:50:00|30388.8|30353.8|30387.4|30352.4|30388.8|30353.8|30387.4|30352.4|6
1661792400000|2022-08-29 17:00:00|30387.8|30352.8|30387.8|30352.8|30387.8|30352.8|30387.4|30352.4|3
1661795400000|2022-08-29 17:50:00|30388.8|30353.8|30388.8|30353.8|30388.8|30353.8|30388.8|30353.8|1
1661796300000|2022-08-29 18:05:00|30390.8|30355.8|30391.4|30356.4|30391.4|30356.4|30390.8|30355.8|2
1661796600000|2022-08-29 18:10:00|30391.8|30356.8|30388.8|30353.8|30391.8|30356.8|30388.8|30353.8|3
1661796900000|2022-08-29 18:15:00|30391.4|30356.4|30390.8|30355.8|30391.4|30356.4|30388.8|30353.8|8
1661797200000|2022-08-29 18:20:00|30390.9|30355.9|30391.4|30356.4|30391.4|30356.4|30390.9|30355.9|2
1661797800000|2022-08-29 18:30:00|30390.8|30355.8|30390.4|30355.4|30390.8|30355.8|30390.4|30355.4|2
1661799000000|2022-08-29 18:50:00|30390.1|30355.1|30390.4|30355.4|30390.4|30355.4|30390.1|30355.1|2
1661799300000|2022-08-29 18:55:00|30391.3|30356.3|30397.2|30362.2|30397.2|30362.2|30391.3|30356.3|5
1661819400000|2022-08-30 00:30:00|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|1
1661820000000|2022-08-30 00:40:00|30404.2|30362.2|30403.3|30361.3|30404.8|30362.8|30403.3|30361.3|3
1661820300000|2022-08-30 00:45:00|30404.2|30362.2|30406.3|30364.3|30406.3|30364.3|30404.2|30362.2|2
1661820600000|2022-08-30 00:50:00|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|30403.3|30361.3|1
1661820900000|2022-08-30 00:55:00|30402.7|30360.7|30395.8|30353.8|30402.7|30360.7|30390.8|30348.8|15
1661821200000|2022-08-30 01:00:00|30394.8|30352.8|30399.5|30364.5|30399.5|30364.5|30392.5|30351.3|28
1661821500000|2022-08-30 01:05:00|30399.8|30364.8|30396|30361|30423.3|30391.3|30395.6|30360.6|36
1661821800000|2022-08-30 01:10:00|30396.6|30361.6|30402|30367|30403.8|30374.5|30385|30360.9|30
1661822100000|2022-08-30 01:15:00|30403|30368|30393.1|30358.1|30404.3|30369.3|30392.3|30357.3|61
1661822400000|2022-08-30 01:20:00|30392.8|30357.8|30404.5|30369.5|30404.5|30374.5|30392.8|30357.8|70
1661822700000|2022-08-30 01:25:00|30405|30370|30412|30377|30413.8|30390.8|30393.9|30366|83
1661823000000|2022-08-30 01:30:00|30412.5|30377.5|30422.8|30402.8|30435.3|30405.8|30411.8|30376.8|62
1661823300000|2022-08-30 01:35:00|30430.6|30395.6|30461.9|30426.9|30468.3|30433.3|30426.3|30395.6|71
1661823600000|2022-08-30 01:40:00|30463.5|30428.5|30462.6|30427.6|30469.3|30443.8|30451.3|30422.9|60
1661823900000|2022-08-30 01:45:00|30462.8|30427.8|30458.3|30438.3|30470.3|30444.5|30457.8|30427.8|34
1661824200000|2022-08-30 01:50:00|30457.8|30437.8|30467.3|30447.3|30467.8|30447.8|30457.8|30437.8|18
1661824500000|2022-08-30 01:55:00|30467.8|30447.8|30468.3|30448.3|30483.3|30454.3|30467.8|30442.7|31
1661824800000|2022-08-30 02:00:00|30472.5|30452.5|30468.9|30433.9|30481.2|30458.7|30464.5|30433.9|69
1661825100000|2022-08-30 02:05:00|30469.6|30434.6|30450.5|30430.5|30469.8|30444|30448.8|30428.8|84
1661825400000|2022-08-30 02:10:00|30451.5|30431.5|30461.2|30426.2|30461.2|30431.5|30448.8|30423.6|22
1661825700000|2022-08-30 02:15:00|30462.6|30427.6|30448.6|30428.6|30462.6|30434.5|30448.6|30424.7|39
1661826000000|2022-08-30 02:20:00|30448.5|30428.5|30457.3|30437.3|30457.3|30437.3|30447.2|30427.2|54
1661826300000|2022-08-30 02:25:00|30457|30437|30458.3|30438.3|30465.6|30440.3|30457|30430.6|15
1661826600000|2022-08-30 02:30:00|30457.8|30437.8|30448.3|30428.3|30461.5|30441.5|30448.3|30428.3|51
1661826900000|2022-08-30 02:35:00|30448.8|30428.8|30439.4|30419.4|30448.8|30428.8|30427.8|30402.8|64
1661827200000|2022-08-30 02:40:00|30439|30419|30447.8|30427.8|30447.8|30427.8|30439|30412.3|28
1661827500000|2022-08-30 02:45:00|30447.5|30427.5|30446.5|30426.5|30447.5|30427.5|30446|30426|13
1661827800000|2022-08-30 02:50:00|30447|30427|30448.3|30428.3|30448.3|30428.3|30446.5|30426.5|19
1661828100000|2022-08-30 02:55:00|30448.8|30428.8|30462|30427|30462|30433.5|30448.3|30423|37
1661828400000|2022-08-30 03:00:00|30462.5|30427.5|30456|30436|30470|30443.5|30456|30427.5|29
1661828700000|2022-08-30 03:05:00|30464|30429|30464.8|30444.8|30467.3|30447.3|30455.3|30429|34
1661829000000|2022-08-30 03:10:00|30465.3|30445.3|30462.8|30442.8|30467|30447|30455.8|30427.8|53
1661829300000|2022-08-30 03:15:00|30463.3|30443.3|30453.3|30433.3|30463.3|30443.3|30453.3|30433.3|29
1661829600000|2022-08-30 03:20:00|30453.8|30433.8|30437.3|30417.3|30455.5|30435.5|30437.3|30412.3|57
1661829900000|2022-08-30 03:25:00|30437.7|30417.7|30442.3|30422.3|30446.3|30422.3|30437|30410.8|14
1661830200000|2022-08-30 03:30:00|30442|30422|30438.6|30403.6|30442.8|30422.8|30431.5|30400.5|33
1661830500000|2022-08-30 03:35:00|30436.6|30401.6|30429.2|30409.2|30436.6|30409.2|30425.5|30398.6|28
1661830800000|2022-08-30 03:40:00|30428.7|30408.7|30428.5|30408.5|30438|30410|30425.5|30401.6|17
1661831100000|2022-08-30 03:45:00|30428|30408|30427.5|30407.5|30437.6|30412.5|30425.5|30402.6|10
1661831400000|2022-08-30 03:50:00|30432.8|30397.8|30431.3|30396.3|30432.8|30397.8|30431.3|30396.3|8
1661831700000|2022-08-30 03:55:00|30432|30397|30426.5|30406.5|30432|30406.5|30425.5|30397|4
1661832000000|2022-08-30 04:00:00|30427|30407|30432.3|30412.3|30432.3|30412.3|30427|30407|6
1661832300000|2022-08-30 04:05:00|30432.8|30412.8|30432.8|30412.8|30432.8|30412.8|30432.8|30412.8|1
1661832600000|2022-08-30 04:10:00|30433.3|30413.3|30434.1|30414.1|30434.1|30414.1|30433.3|30413.3|4
1661832900000|2022-08-30 04:15:00|30434|30414|30430.1|30410.1|30434|30414|30430.1|30410.1|5
1661833200000|2022-08-30 04:20:00|30428.5|30408.5|30427.3|30407.3|30428.5|30408.5|30427.3|30407.3|4
1661833500000|2022-08-30 04:25:00|30427|30407|30426.3|30406.3|30427|30407|30425.8|30405.8|5
1661833800000|2022-08-30 04:30:00|30426|30406|30423.5|30403.5|30426.3|30406.3|30423.3|30403.3|50
1661834100000|2022-08-30 04:35:00|30424|30404|30425.8|30390.8|30425.8|30404|30418.5|30390.8|14
1661834400000|2022-08-30 04:40:00|30426|30391|30417.5|30397.5|30426.6|30399|30417.5|30391|24
1661834700000|2022-08-30 04:45:00|30417.8|30397.8|30422|30402|30427.1|30402.5|30417.8|30391.8|7
1661835000000|2022-08-30 04:50:00|30422.3|30402.3|30423.8|30403.8|30423.8|30403.8|30422.3|30402.3|14
1661835300000|2022-08-30 04:55:00|30424.5|30404.5|30422.8|30402.8|30427.5|30407.5|30422.8|30402.8|10
1661835600000|2022-08-30 05:00:00|30423|30403|30429.3|30409.3|30429.8|30409.8|30423|30403|14
1661836200000|2022-08-30 05:10:00|30430.5|30410.5|30438.3|30418.3|30438.3|30418.3|30430.5|30410.5|11
1661836500000|2022-08-30 05:15:00|30437.8|30417.8|30432|30412|30437.8|30417.8|30432|30412|13
1661836800000|2022-08-30 05:20:00|30432.3|30412.3|30442.6|30407.6|30442.8|30414.3|30432.3|30407.6|5
1661837100000|2022-08-30 05:25:00|30443.1|30408.1|30442.6|30407.6|30443.1|30408.1|30442|30407|4
1661837400000|2022-08-30 05:30:00|30431.1|30411.1|30437.6|30402.6|30437.6|30411.1|30430.5|30402.6|3
1661837700000|2022-08-30 05:35:00|30428.5|30408.5|30434.2|30399.2|30435.4|30409.8|30425.5|30397.6|10
1661838000000|2022-08-30 05:40:00|30433.7|30398.7|30420.5|30400.5|30434.3|30403.5|30420.5|30398.7|8
1661838300000|2022-08-30 05:45:00|30424|30404|30424|30404|30424|30404|30424|30404|1
1661838600000|2022-08-30 05:50:00|30424.8|30404.8|30423.8|30403.8|30430|30407.5|30423.8|30395|9
1661838900000|2022-08-30 05:55:00|30423.3|30403.3|30428|30393|30428|30403.3|30419|30391.9|16
1661839200000|2022-08-30 06:00:00|30427.5|30392.5|30436.6|30401.6|30437.3|30409.5|30425.1|30391.6|41
1661839500000|2022-08-30 06:05:00|30436.8|30401.8|30432.7|30397.7|30436.8|30406.5|30417.7|30391.6|77
1661839800000|2022-08-30 06:10:00|30432.8|30397.8|30432.8|30397.8|30436.3|30411.8|30424.5|30397.3|75
1661840100000|2022-08-30 06:15:00|30432.3|30397.3|30432.3|30412.3|30442.2|30415.2|30421.8|30392.8|53
1661840400000|2022-08-30 06:20:00|30431.3|30411.3|30431.3|30411.3|30436.8|30416.8|30430.6|30410.6|22
1661840700000|2022-08-30 06:25:00|30431.8|30411.8|30436.2|30401.2|30437.7|30412.3|30422|30396.8|57
1661841000000|2022-08-30 06:30:00|30435.9|30400.9|30427.8|30407.8|30436.3|30408.8|30427.3|30398.5|24
1661841300000|2022-08-30 06:35:00|30428.8|30408.8|30428.5|30408.5|30432.8|30412.8|30427.3|30407.3|16
1661841600000|2022-08-30 06:40:00|30427.3|30407.3|30434.1|30414.1|30434.1|30414.1|30422.3|30402.3|63
1661841900000|2022-08-30 06:45:00|30433.5|30413.5|30433.5|30413.5|30446.3|30415.6|30432.8|30403.5|59
1661842200000|2022-08-30 06:50:00|30434.5|30414.5|30433|30413|30435.1|30415.1|30432.8|30412.8|26
1661842500000|2022-08-30 06:55:00|30433.3|30413.3|30432.5|30412.5|30442.8|30415.1|30432.5|30406.9|23
1661842800000|2022-08-30 07:00:00|30435.1|30415.1|30434.7|30414.7|30438.6|30415.1|30431.5|30402.6|40
1661843100000|2022-08-30 07:05:00|30435.6|30415.6|30433|30413|30440|30415.6|30429.5|30400.2|44
1661843400000|2022-08-30 07:10:00|30432.5|30412.5|30433|30413|30439|30415.1|30432.5|30402.6|57
1661843700000|2022-08-30 07:15:00|30432.8|30412.8|30445|30410|30446.7|30417.5|30432.8|30407|73
1661844000000|2022-08-30 07:20:00|30446.9|30411.9|30437.5|30417.5|30446.9|30419.5|30433.3|30407.5|30
1661844300000|2022-08-30 07:25:00|30434.1|30414.1|30432.5|30412.5|30442.9|30417.5|30432.5|30406.6|50
1661844600000|2022-08-30 07:30:00|30432.8|30412.8|30435.3|30400.3|30438|30412.8|30427.5|30400.3|23
1661844900000|2022-08-30 07:35:00|30437.2|30402.2|30417.5|30397.5|30437.3|30409.9|30415.5|30391.9|36
1661845200000|2022-08-30 07:40:00|30415.6|30395.6|30412.5|30392.5|30417.6|30397.6|30412.5|30392.5|32
1661845500000|2022-08-30 07:45:00|30413|30393|30422.8|30387.8|30426.8|30395.6|30412.5|30387.5|60
1661845800000|2022-08-30 07:50:00|30423.3|30388.3|30416|30396|30425|30399.2|30415.5|30387.8|43
1661846100000|2022-08-30 07:55:00|30423|30388|30409.7|30374.7|30423|30389.6|30400.5|30371.8|45
1661846400000|2022-08-30 08:00:00|30409.9|30374.9|30407.6|30372.6|30412.6|30383.5|30401|30371.9|21
1661846700000|2022-08-30 08:05:00|30401|30381|30377|30357|30407.6|30381|30377|30350.9|48
1661847000000|2022-08-30 08:10:00|30383.8|30348.8|30382|30362|30387|30367|30377|30348.4|38
1661847300000|2022-08-30 08:15:00|30380|30360|30381.6|30346.6|30382|30360|30372.3|30346|33
1661847600000|2022-08-30 08:20:00|30381.9|30346.9|30387.2|30352.2|30388|30362.5|30372.5|30346.6|35
1661847900000|2022-08-30 08:25:00|30387|30352|30365.3|30330.3|30388.8|30357.5|30354.3|30323.9|44
1661848200000|2022-08-30 08:30:00|30364.6|30329.6|30356.6|30321.6|30364.6|30332|30346.3|30319.3|68
1661848500000|2022-08-30 08:35:00|30355.6|30320.6|30347.1|30312.1|30359|30330.1|30346.6|30311.6|37
1661848800000|2022-08-30 08:40:00|30341.9|30321.9|30361.5|30341.5|30371.3|30341.7|30341.9|30318.6|46
1661849100000|2022-08-30 08:45:00|30361|30341|30367.4|30347.4|30372.7|30352.7|30354.5|30331.5|50
1661849400000|2022-08-30 08:50:00|30367.1|30347.1|30369.6|30349.6|30372.1|30352.1|30366.7|30346.7|14
1661849700000|2022-08-30 08:55:00|30369.1|30349.1|30371.6|30351.6|30371.6|30351.6|30367.1|30347.1|12
1661850000000|2022-08-30 09:00:00|30371.1|30351.1|30375.6|30340.6|30376.1|30353.7|30367.1|30340.6|14
1661850300000|2022-08-30 09:05:00|30376.5|30341.5|30367.2|30347.2|30376.5|30347.2|30365.8|30339.6|8
1661850600000|2022-08-30 09:10:00|30367.7|30347.7|30366.2|30346.2|30367.9|30347.9|30366.2|30346.2|6
1661850900000|2022-08-30 09:15:00|30366.5|30346.5|30374.3|30339.3|30375.4|30348.7|30366|30337.9|20
1661851200000|2022-08-30 09:20:00|30373.2|30338.2|30355.5|30320.5|30373.5|30346.2|30344.3|30318.4|60
1661851500000|2022-08-30 09:25:00|30354.9|30319.9|30361|30326|30361|30326|30354.9|30319.9|18
1661851800000|2022-08-30 09:30:00|30361.8|30326.8|30358.7|30323.7|30361.8|30326.8|30358.7|30323.7|6
1661852100000|2022-08-30 09:35:00|30359.8|30324.8|30342.8|30307.8|30360.4|30327.9|30334.6|30306.6|30
1661852400000|2022-08-30 09:40:00|30336.3|30316.3|30347.1|30312.1|30348|30316.3|30336.3|30310.6|10
1661852700000|2022-08-30 09:45:00|30348.2|30313.2|30344.5|30324.5|30350.7|30325.2|30342.5|30313.2|9
1661853000000|2022-08-30 09:50:00|30352.6|30317.6|30354.4|30319.4|30354.4|30319.4|30352.6|30317.6|4
1661853300000|2022-08-30 09:55:00|30346.4|30326.4|30347|30327|30347.9|30327.9|30346.4|30326.4|9
1661853600000|2022-08-30 10:00:00|30347.2|30327.2|30347.2|30327.2|30347.8|30327.8|30347.2|30327.2|5
1661853900000|2022-08-30 10:05:00|30347.5|30327.5|30342|30322|30347.5|30327.5|30342|30322|17
1661854200000|2022-08-30 10:10:00|30350|30315|30345.8|30310.8|30350.1|30315.1|30345.6|30310.6|12
1661854500000|2022-08-30 10:15:00|30346.4|30311.4|30349.5|30314.5|30358.2|30330|30342.7|30311.4|35
1661854800000|2022-08-30 10:20:00|30349.9|30314.9|30347.7|30312.7|30349.9|30314.9|30347.7|30312.7|2
1661855100000|2022-08-30 10:25:00|30348.2|30313.2|30348.1|30328.1|30359.9|30331.6|30348.1|30313.2|16
1661855700000|2022-08-30 10:35:00|30346.7|30326.7|30351.7|30331.7|30358.7|30331.7|30346.7|30320.6|12
1661856000000|2022-08-30 10:40:00|30351.5|30331.5|30365.2|30345.2|30365.2|30345.2|30350|30330|24
1661856300000|2022-08-30 10:45:00|30373|30338|30365.3|30330.3|30374.5|30345.3|30357.7|30330.3|25
1661856600000|2022-08-30 10:50:00|30365.8|30330.8|30364.9|30329.9|30365.8|30330.8|30364.9|30329.9|3
1661856900000|2022-08-30 10:55:00|30359.3|30339.3|30369.3|30334.3|30369.3|30341|30359.3|30332.9|12
1661857200000|2022-08-30 11:00:00|30368.5|30333.5|30366|30331|30368.5|30346.2|30360.2|30331|23
1661857500000|2022-08-30 11:05:00|30359.1|30324.1|30358.5|30323.5|30359.1|30324.1|30355.4|30320.4|6
1661857800000|2022-08-30 11:10:00|30358.9|30323.9|30358.9|30323.9|30358.9|30323.9|30358.9|30323.9|1
1661858100000|2022-08-30 11:15:00|30358.5|30323.5|30362.7|30327.7|30362.7|30327.7|30353.9|30318.9|11
1661858400000|2022-08-30 11:20:00|30362.5|30327.5|30369.3|30334.3|30370.8|30335.8|30362.5|30327.5|10
1661858700000|2022-08-30 11:25:00|30362.3|30342.3|30379.3|30344.3|30379.5|30355.4|30362.3|30336.7|46
1661859000000|2022-08-30 11:30:00|30378.8|30343.8|30379.3|30344.3|30379.3|30344.3|30378.4|30343.4|16
1661859300000|2022-08-30 11:35:00|30379.8|30344.8|30376.5|30341.5|30379.8|30344.8|30375.1|30340.1|76
1661859600000|2022-08-30 11:40:00|30366.6|30331.6|30369|30334|30378.1|30343.1|30359.5|30324.5|27
1661859900000|2022-08-30 11:45:00|30369.1|30334.1|30384.1|30349.1|30384.1|30349.1|30369.1|30334.1|4
1661860200000|2022-08-30 11:50:00|30382.3|30347.3|30384.5|30349.5|30384.5|30349.5|30381.1|30346.1|4
1661860500000|2022-08-30 11:55:00|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|1
1661860800000|2022-08-30 12:00:00|30383.2|30348.2|30385.1|30350.1|30385.1|30350.1|30383.2|30348.2|5
1661861100000|2022-08-30 12:05:00|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|30383.5|30348.5|1
1661861400000|2022-08-30 12:10:00|30381.6|30346.6|30381.6|30346.6|30382.1|30347.1|30381.6|30346.6|16
1661861700000|2022-08-30 12:15:00|30381.5|30346.5|30367.1|30347.1|30381.5|30347.6|30367.1|30342.1|13
1661862300000|2022-08-30 12:25:00|30375.8|30340.8|30378.6|30343.6|30378.6|30343.6|30375.8|30340.8|13
1661862600000|2022-08-30 12:30:00|30378.8|30343.8|30387.6|30352.6|30387.6|30352.6|30378.6|30343.6|15
1661862900000|2022-08-30 12:35:00|30388.6|30353.6|30383.6|30348.6|30388.6|30353.6|30383.6|30348.6|8
1661863200000|2022-08-30 12:40:00|30383.5|30348.5|30393.5|30358.5|30393.5|30358.5|30383.5|30348.5|12
1661863500000|2022-08-30 12:45:00|30393|30358|30391.5|30356.5|30397.6|30362.6|30391.5|30356.5|6
1661863800000|2022-08-30 12:50:00|30391|30356|30391|30356|30391|30356|30391|30356|1
1661864100000|2022-08-30 12:55:00|30391.5|30356.5|30391.5|30356.5|30391.5|30356.5|30391.5|30356.5|1
1661864400000|2022-08-30 13:00:00|30392.5|30357.5|30393.2|30358.2|30395.4|30360.4|30392|30357|10
1661864700000|2022-08-30 13:05:00|30393.1|30358.1|30399.4|30364.4|30400.1|30365.1|30392.7|30357.7|63
1661865000000|2022-08-30 13:10:00|30398.9|30363.9|30399.4|30364.4|30399.7|30364.7|30398.5|30363.5|42
1661865300000|2022-08-30 13:15:00|30398.9|30363.9|30399.7|30364.7|30399.7|30364.7|30398.9|30363.9|9
1661865600000|2022-08-30 13:20:00|30399.5|30364.5|30399.9|30364.9|30400|30365|30396.1|30361.1|14
1661865900000|2022-08-30 13:25:00|30400|30365|30400|30365|30400|30365|30400|30365|1
1661866500000|2022-08-30 13:35:00|30399.1|30364.1|30398.8|30378.8|30400|30378.8|30391.9|30359.9|35
1661866800000|2022-08-30 13:40:00|30398.5|30378.5|30427.4|30392.4|30428.9|30396|30398.5|30378.5|70
1661867100000|2022-08-30 13:45:00|30426.9|30391.9|30438.4|30403.4|30440.6|30405.6|30423.2|30388.2|45
1661867400000|2022-08-30 13:50:00|30437.9|30402.9|30441|30406|30443.5|30416.5|30436.5|30401.5|62
1661867700000|2022-08-30 13:55:00|30441.5|30406.5|30445.5|30410.5|30445.5|30410.5|30437.5|30402.5|23
1661868000000|2022-08-30 14:00:00|30445|30410|30443.2|30408.2|30453|30423.5|30439.1|30406|47
1661868300000|2022-08-30 14:05:00|30443|30408|30442.4|30407.4|30443.4|30408.4|30440.6|30405.6|19
1661868600000|2022-08-30 14:10:00|30442.6|30407.6|30443|30408|30444|30409|30442.6|30407.6|12
1661868900000|2022-08-30 14:15:00|30443.3|30408.3|30450.4|30415.4|30451|30416|30442|30407|22
1661869200000|2022-08-30 14:20:00|30449|30414|30447.5|30412.5|30449|30414|30447.4|30412.4|19
1661869500000|2022-08-30 14:25:00|30448|30413|30445.4|30410.4|30449.5|30417.5|30437.5|30406.3|41
1661869800000|2022-08-30 14:30:00|30445.5|30410.5|30449|30414|30450.4|30415.4|30444.5|30409.5|14
1661870100000|2022-08-30 14:35:00|30449.8|30414.8|30455.1|30420.1|30455.1|30420.1|30449|30414|16
1661870400000|2022-08-30 14:40:00|30454.4|30419.4|30456|30421|30456|30428|30442.5|30415.3|21
1661870700000|2022-08-30 14:45:00|30449.5|30429.5|30461|30426|30466.8|30434|30449.5|30420.9|48
1661871000000|2022-08-30 14:50:00|30461.3|30426.3|30459|30424|30463.7|30428.7|30459|30424|19
1661871300000|2022-08-30 14:55:00|30458.5|30423.5|30454.9|30419.9|30460.9|30425.9|30454.9|30419.9|26
1661871600000|2022-08-30 15:00:00|30455.4|30420.4|30446.9|30411.9|30463.9|30428.9|30436.2|30401.2|50
1661871900000|2022-08-30 15:05:00|30448.5|30413.5|30435.5|30400.5|30448.7|30413.7|30398.8|30363.8|68
1661872200000|2022-08-30 15:10:00|30433|30398|30438.7|30403.7|30438.7|30403.7|30428|30393|22
1661872500000|2022-08-30 15:15:00|30439.3|30404.3|30433.7|30398.7|30439.3|30404.3|30432.8|30397.8|12
1661872800000|2022-08-30 15:20:00|30433.3|30398.3|30431|30396|30433.3|30398.3|30431|30396|8
1661873100000|2022-08-30 15:25:00|30432.9|30397.9|30432.9|30397.9|30433.6|30398.6|30431.5|30396.5|11
1661873400000|2022-08-30 15:30:00|30433.4|30398.4|30439|30404|30439|30404|30433.4|30398.4|14
1661873700000|2022-08-30 15:35:00|30437.9|30402.9|30443|30408|30443|30408|30437.9|30402.9|15
1661874000000|2022-08-30 15:40:00|30442.9|30407.9|30441.7|30406.7|30442.9|30407.9|30441.2|30406.2|6
1661874300000|2022-08-30 15:45:00|30442|30407|30442|30407|30442|30407|30442|30407|1
1661874600000|2022-08-30 15:50:00|30443|30408|30443.9|30408.9|30444.4|30409.4|30443|30408|4
1661874900000|2022-08-30 15:55:00|30443.4|30408.4|30447.5|30412.5|30452.5|30417.5|30443.4|30408.4|15
1661875200000|2022-08-30 16:00:00|30447|30412|30444|30409|30447|30412|30444|30409|3
1661875500000|2022-08-30 16:05:00|30443|30408|30443|30408|30443|30408|30443|30408|1
1661875800000|2022-08-30 16:10:00|30444|30409|30436.7|30401.7|30444|30409|30436.7|30401.7|12
1661876100000|2022-08-30 16:15:00|30437|30402|30441.9|30406.9|30442.4|30407.4|30436.7|30401.7|15
1661876400000|2022-08-30 16:20:00|30441.8|30406.8|30444.4|30409.4|30444.4|30409.4|30441.4|30406.4|18
1661876700000|2022-08-30 16:25:00|30444|30409|30444|30409|30444.4|30409.4|30444|30409|7
1661877000000|2022-08-30 16:30:00|30444.3|30409.3|30444|30409|30444.3|30409.3|30444|30409|4
1661877600000|2022-08-30 16:40:00|30444.3|30409.3|30445.3|30410.3|30445.3|30410.3|30444|30409|4
1661877900000|2022-08-30 16:45:00|30445.8|30410.8|30446.6|30411.6|30448.5|30413.5|30445.8|30410.8|13
1661878200000|2022-08-30 16:50:00|30447.6|30412.6|30447.6|30412.6|30447.6|30412.6|30447.6|30412.6|1
1661878500000|2022-08-30 16:55:00|30449|30414|30448.6|30413.6|30449.6|30414.6|30448.6|30413.6|4
1661879100000|2022-08-30 17:05:00|30449.3|30414.3|30449.3|30414.3|30449.3|30414.3|30449.3|30414.3|1
1661879400000|2022-08-30 17:10:00|30448.7|30413.7|30446.5|30411.5|30448.7|30413.7|30446.5|30411.5|5
1661879700000|2022-08-30 17:15:00|30446|30411|30446.5|30411.5|30446.7|30411.7|30446|30411|7
1661880000000|2022-08-30 17:20:00|30446.2|30411.2|30446.2|30411.2|30446.5|30411.5|30445.7|30410.7|9
1661880300000|2022-08-30 17:25:00|30446.5|30411.5|30450.7|30415.7|30453.4|30418.4|30446.5|30411.5|36
1661880600000|2022-08-30 17:30:00|30451|30416|30453.5|30418.5|30455|30420|30448.2|30413.2|18
1661881500000|2022-08-30 17:45:00|30453|30418|30447.4|30412.4|30453|30418|30447.4|30412.4|5
1661881800000|2022-08-30 17:50:00|30446.9|30411.9|30446.9|30411.9|30446.9|30411.9|30446.4|30411.4|3
1661882100000|2022-08-30 17:55:00|30447|30412|30446.9|30411.9|30447|30412|30446.9|30411.9|2
1661882400000|2022-08-30 18:00:00|30447|30412|30446.9|30411.9|30447|30412|30446.9|30411.9|2
1661882700000|2022-08-30 18:05:00|30447.1|30412.1|30446.3|30411.3|30450|30415|30446|30411|9
1661883000000|2022-08-30 18:10:00|30446.5|30411.5|30447|30412|30447|30412|30446.3|30411.3|8
1661883300000|2022-08-30 18:15:00|30446.5|30411.5|30446.3|30411.3|30447.5|30412.5|30446|30411|13
1661883600000|2022-08-30 18:20:00|30446.8|30411.8|30446.3|30411.3|30446.8|30411.8|30446.3|30411.3|4
1661884500000|2022-08-30 18:35:00|30446|30411|30446|30411|30446|30411|30446|30411|1
1661885100000|2022-08-30 18:45:00|30446.5|30411.5|30446.5|30411.5|30446.5|30411.5|30446.5|30411.5|1
1661905800000|2022-08-31 00:30:00|30435.1|30393.1|30435.1|30393.1|30435.1|30393.1|30435.1|30393.1|1
1661906100000|2022-08-31 00:35:00|30439|30397|30439.5|30397.5|30439.5|30397.5|30439|30397|2
1661906400000|2022-08-31 00:40:00|30436.5|30394.5|30440|30398|30440|30398|30436.5|30394.5|2
1661906700000|2022-08-31 00:45:00|30436.1|30394.1|30438|30396|30439|30397|30433.9|30391.9|7
1661907600000|2022-08-31 01:00:00|30433.5|30391.5|30440|30405|30449.5|30407.5|30433.5|30391.5|16
1661907900000|2022-08-31 01:05:00|30440.5|30405.5|30439.5|30404.5|30441.5|30406.5|30438|30403|7
1661908200000|2022-08-31 01:10:00|30437.5|30402.5|30410.9|30375.9|30437.5|30402.5|30410|30375|18
1661908500000|2022-08-31 01:15:00|30411.6|30376.6|30433.2|30398.2|30433.2|30398.2|30411.6|30376.6|68
1661908800000|2022-08-31 01:20:00|30433.9|30398.9|30438.9|30403.9|30438.9|30403.9|30433.9|30398.9|28
1661909100000|2022-08-31 01:25:00|30438.6|30403.6|30440.3|30405.3|30440.6|30412.5|30432|30403.6|11
1661909400000|2022-08-31 01:30:00|30438.8|30403.8|30440|30405|30440|30412|30424|30400|36
1661909700000|2022-08-31 01:35:00|30429|30409|30441.5|30421.5|30441.5|30421.5|30428.5|30402.6|36
1661910000000|2022-08-31 01:40:00|30441.3|30421.3|30446.3|30426.3|30450.1|30430.1|30441.3|30421.3|13
1661910300000|2022-08-31 01:45:00|30446.5|30426.5|30453|30418|30458.6|30430.8|30444.5|30417.6|20
1661910600000|2022-08-31 01:50:00|30442.8|30422.8|30438|30418|30445.5|30425.5|30437.5|30417.5|30
1661910900000|2022-08-31 01:55:00|30437.8|30417.8|30427.8|30407.8|30438|30418|30421|30394.8|73
1661911200000|2022-08-31 02:00:00|30428.3|30408.3|30425.5|30405.5|30428.3|30408.3|30417.3|30397.3|27
1661911500000|2022-08-31 02:05:00|30426|30406|30418.3|30398.3|30427.5|30407.5|30417.3|30397.3|32
1661911800000|2022-08-31 02:10:00|30418|30398|30421.7|30386.7|30422.8|30398|30410.1|30383.8|49
1661912100000|2022-08-31 02:15:00|30421.2|30386.2|30425|30390|30427.5|30402|30417|30385.6|35
1661912400000|2022-08-31 02:20:00|30425.6|30390.6|30415.5|30395.5|30425.6|30401|30413|30388.7|17
1661912700000|2022-08-31 02:25:00|30413|30393|30407.3|30387.3|30417.8|30393|30406.5|30372|35
1661913000000|2022-08-31 02:30:00|30407.8|30387.8|30412|30392|30412|30392|30405.8|30385.8|14
1661913300000|2022-08-31 02:35:00|30411.8|30391.8|30395|30375|30419|30391.8|30392.3|30367|76
1661913600000|2022-08-31 02:40:00|30395.5|30375.5|30391.8|30371.8|30403|30378.3|30387.3|30366|86
1661913900000|2022-08-31 02:45:00|30391.3|30371.3|30395.5|30375.5|30396.8|30376.8|30391|30371|44
1661914200000|2022-08-31 02:50:00|30395.1|30375.1|30378.4|30358.4|30395.5|30375.5|30371.8|30343.9|50
1661914500000|2022-08-31 02:55:00|30376.5|30356.5|30394|30359|30396.5|30362.5|30376.5|30350|30
1661914800000|2022-08-31 03:00:00|30393.5|30358.5|30391.1|30371.1|30399.5|30371.7|30390|30356.5|50
1661915100000|2022-08-31 03:05:00|30391|30371|30387.8|30367.8|30400.9|30376.8|30386.5|30363.1|60
1661915400000|2022-08-31 03:10:00|30387.5|30367.5|30381|30361|30389.8|30367.6|30381|30354|13
1661915700000|2022-08-31 03:15:00|30380.5|30360.5|30365.5|30345.5|30380.5|30360.5|30365.5|30345.5|21
1661916000000|2022-08-31 03:20:00|30365.8|30345.8|30351|30331|30365.8|30345.8|30346.8|30326.6|71
1661916300000|2022-08-31 03:25:00|30350.8|30330.8|30351.8|30331.8|30352.4|30332.4|30350.4|30330.4|15
1661916600000|2022-08-31 03:30:00|30351|30331|30351.5|30331.5|30352.1|30332.1|30350.5|30330.5|7
1661916900000|2022-08-31 03:35:00|30351.3|30331.3|30350.8|30330.8|30351.3|30331.3|30350.8|30330.8|3
1661917200000|2022-08-31 03:40:00|30350.3|30330.3|30346.3|30326.3|30351|30331|30345.8|30325.8|18
1661917800000|2022-08-31 03:50:00|30346.5|30326.5|30341.8|30321.8|30346.5|30326.5|30341.8|30321.8|16
1661918100000|2022-08-31 03:55:00|30342.3|30322.3|30297.3|30262.3|30342.3|30322.3|30291.8|30262|71
1661918400000|2022-08-31 04:00:00|30297|30262|30308.8|30288.8|30319|30294.5|30293.5|30258.5|85
1661918700000|2022-08-31 04:05:00|30309|30289|30321|30301|30327.9|30301.5|30308.3|30288.3|28
1661919000000|2022-08-31 04:10:00|30319.8|30299.8|30319.8|30284.8|30326.3|30299.8|30311.5|30284.8|26
1661919300000|2022-08-31 04:15:00|30320.8|30285.8|30306.5|30286.5|30320.8|30290.5|30302.8|30276.7|18
1661919600000|2022-08-31 04:20:00|30306.8|30286.8|30306|30286|30307.3|30287.3|30304.8|30284.8|17
1661919900000|2022-08-31 04:25:00|30306.3|30286.3|30306.8|30286.8|30306.8|30286.8|30306|30286|6
1661920200000|2022-08-31 04:30:00|30307.3|30287.3|30307.8|30287.8|30307.8|30287.8|30307.3|30287.3|2
1661920500000|2022-08-31 04:35:00|30308|30288|30307|30272|30308|30288|30296.2|30266.9|45
1661920800000|2022-08-31 04:40:00|30306.5|30271.5|30302|30282|30310.9|30282|30302|30271.5|36
1661921100000|2022-08-31 04:45:00|30302.3|30282.3|30303.1|30283.1|30312.8|30285.5|30301.5|30276.8|28
1661921400000|2022-08-31 04:50:00|30303.9|30283.9|30303.1|30283.1|30307.5|30287.5|30301.8|30281.8|65
1661921700000|2022-08-31 04:55:00|30303.5|30283.5|30308|30273|30308.8|30283.5|30300.3|30273|10
1661922000000|2022-08-31 05:00:00|30301.5|30281.5|30303.7|30283.7|30312|30283.9|30301.5|30277|13
1661922300000|2022-08-31 05:05:00|30302.8|30282.8|30302.8|30282.8|30303.7|30283.7|30302.8|30282.8|7
1661922600000|2022-08-31 05:10:00|30302.6|30282.6|30297.9|30262.9|30302.8|30282.8|30291.8|30262.2|31
1661922900000|2022-08-31 05:15:00|30297.7|30262.7|30281.5|30261.5|30297.7|30262.7|30281.5|30250.2|27
1661923200000|2022-08-31 05:20:00|30280.3|30260.3|30291.7|30256.7|30293|30266.8|30280.3|30255.5|55
1661923500000|2022-08-31 05:25:00|30291.3|30256.3|30293.2|30258.2|30293.2|30258.2|30291.3|30256.3|28
1661923800000|2022-08-31 05:30:00|30293.7|30258.7|30288.7|30268.7|30295.9|30268.9|30287|30258.2|27
1661924100000|2022-08-31 05:35:00|30287.8|30267.8|30289.1|30269.1|30292|30272|30287.8|30267.8|22
1661924400000|2022-08-31 05:40:00|30289.6|30269.6|30292.3|30272.3|30292.5|30272.5|30289.1|30269.1|17
1661924700000|2022-08-31 05:45:00|30292.5|30272.5|30292.3|30272.3|30292.8|30272.8|30292.3|30272.3|4
1661925000000|2022-08-31 05:50:00|30291.8|30271.8|30292.3|30272.3|30294.2|30274.2|30290.4|30270.4|22
1661925300000|2022-08-31 05:55:00|30292.5|30272.5|30299|30264|30301|30274.5|30289.1|30263.5|58
1661925600000|2022-08-31 06:00:00|30300.5|30265.5|30293.5|30273.5|30300.5|30274|30287.8|30263|52
1661925900000|2022-08-31 06:05:00|30293.7|30273.7|30298.8|30278.8|30298.8|30278.8|30291.3|30271.3|48
1661926200000|2022-08-31 06:10:00|30299|30279|30296.8|30276.8|30307|30279.5|30295|30267.2|31
1661926500000|2022-08-31 06:15:00|30297.3|30277.3|30302.8|30282.8|30302.8|30282.8|30296.8|30276.8|54
1661926800000|2022-08-31 06:20:00|30303.3|30283.3|30308.5|30288.5|30314|30294|30303.3|30283.3|85
1661927100000|2022-08-31 06:25:00|30309.6|30289.6|30332|30312|30336.3|30312.3|30309.1|30287.5|92
1661927400000|2022-08-31 06:30:00|30332.8|30312.8|30332|30312|30335|30313.7|30325.7|30300|39
1661927700000|2022-08-31 06:35:00|30331.5|30311.5|30323.2|30303.2|30337.8|30312.5|30323.2|30302.2|55
1661928000000|2022-08-31 06:40:00|30323|30303|30308|30288|30328.8|30303|30306.4|30278.6|73
1661928300000|2022-08-31 06:45:00|30308.3|30288.3|30308.3|30288.3|30313.5|30293.5|30307.8|30287.8|47
1661928600000|2022-08-31 06:50:00|30308.8|30288.8|30329.3|30294.3|30329.3|30302.2|30308.3|30283.5|69
1661928900000|2022-08-31 06:55:00|30320.3|30300.3|30334|30314|30341.5|30315|30318.8|30297.3|73
1661929200000|2022-08-31 07:00:00|30334.8|30314.8|30346.5|30311.5|30348|30323.5|30334.3|30310|104
1661929500000|2022-08-31 07:05:00|30347.5|30312.5|30331.5|30311.5|30350|30323|30327.8|30299.5|65
1661929800000|2022-08-31 07:10:00|30338.8|30303.8|30333.3|30313.3|30338.8|30314|30327.5|30302.6|32
1661930100000|2022-08-31 07:15:00|30333.5|30313.5|30332.3|30312.3|30333.5|30313.5|30331.1|30311.1|64
1661930400000|2022-08-31 07:20:00|30331.8|30311.8|30317.8|30297.8|30333.3|30313|30315.5|30286.9|41
1661930700000|2022-08-31 07:25:00|30318|30298|30311.3|30291.3|30341|30306|30309|30280|105
1661931000000|2022-08-31 07:30:00|30312.5|30292.5|30307.5|30287.5|30314|30292.5|30304.8|30277.6|64
1661931300000|2022-08-31 07:35:00|30309.2|30289.2|30321|30301|30327.4|30301|30308|30288|42
1661931600000|2022-08-31 07:40:00|30319.5|30299.5|30336.1|30316.1|30341|30316.1|30316.8|30289|72
1661931900000|2022-08-31 07:45:00|30336|30316|30344|30309|30345|30316|30334.5|30304|41
1661932200000|2022-08-31 07:50:00|30344.9|30309.9|30340.7|30320.7|30347.8|30320.7|30337.5|30309.6|14
1661932500000|2022-08-31 07:55:00|30339.5|30319.5|30343.5|30323.5|30354.2|30328.5|30338.5|30318.3|62
1661932800000|2022-08-31 08:00:00|30344.2|30324.2|30313|30293|30344.5|30324.5|30310.3|30290.3|63
1661933100000|2022-08-31 08:05:00|30307.5|30287.5|30331|30296|30331.6|30303.5|30307|30287|51
1661933400000|2022-08-31 08:10:00|30331.6|30296.6|30332|30297|30332.6|30310.1|30323|30296|79
1661933700000|2022-08-31 08:15:00|30330.9|30295.9|30324.5|30304.5|30332.6|30304.5|30323.5|30295.9|26
1661934000000|2022-08-31 08:20:00|30324.8|30304.8|30342|30307|30344|30316|30324.5|30297.6|35
1661934300000|2022-08-31 08:25:00|30342.6|30307.6|30341|30306|30342.6|30314|30333.5|30305|15
1661934600000|2022-08-31 08:30:00|30340|30305|30357.5|30322.5|30375.4|30340.4|30340|30305|87
1661934900000|2022-08-31 08:35:00|30357.1|30322.1|30358.7|30323.7|30358.7|30323.7|30357.1|30322.1|7
1661935200000|2022-08-31 08:40:00|30359.1|30324.1|30351.6|30331.6|30366.2|30331.6|30351.6|30324.1|15
1661935500000|2022-08-31 08:45:00|30352.1|30332.1|30360|30325|30360.5|30334.4|30350.5|30322.5|68
1661935800000|2022-08-31 08:50:00|30357|30322|30347.2|30327.2|30360|30329.5|30346.7|30321.2|29
1661936100000|2022-08-31 08:55:00|30347.7|30327.7|30353.5|30333.5|30353.5|30333.5|30347.7|30327.7|50
1661936400000|2022-08-31 09:00:00|30354.2|30334.2|30354.9|30334.9|30362.8|30338|30352.6|30324.6|21
1661936700000|2022-08-31 09:05:00|30353.9|30333.9|30354.9|30334.9|30357.9|30334.9|30349.9|30322.4|9
1661937000000|2022-08-31 09:10:00|30351.7|30331.7|30349|30329|30357.8|30331.7|30346.8|30318.3|11
1661937300000|2022-08-31 09:15:00|30349.3|30329.3|30355.3|30320.3|30358.3|30331.3|30349.3|30320.3|53
1661937600000|2022-08-31 09:20:00|30355|30320|30353.3|30333.3|30359|30334.1|30348.6|30320|37
1661937900000|2022-08-31 09:25:00|30353.8|30333.8|30362.8|30327.8|30362.8|30336.3|30353.8|30327.8|6
1661938200000|2022-08-31 09:30:00|30363.3|30328.3|30355|30335|30365.5|30335|30352.8|30328.3|14
1661938500000|2022-08-31 09:35:00|30355.5|30335.5|30358.5|30338.5|30366.8|30338.5|30353.5|30325.3|19
1661938800000|2022-08-31 09:40:00|30358.6|30338.6|30359|30339|30359.3|30339.3|30358.6|30338.6|5
1661939100000|2022-08-31 09:45:00|30359.1|30339.1|30359|30339|30362.6|30342.6|30359|30339|6
1661939400000|2022-08-31 09:50:00|30358.6|30338.6|30362.7|30342.7|30363.2|30343.2|30358.3|30338.3|13
1661939700000|2022-08-31 09:55:00|30362.5|30342.5|30372.5|30352.5|30380|30352.5|30362.5|30338|13
1661940000000|2022-08-31 10:00:00|30374|30354|30372.5|30352.5|30380.9|30356.6|30365.8|30338|36
1661940300000|2022-08-31 10:05:00|30372.1|30352.1|30372.5|30352.5|30372.8|30352.8|30372.1|30352.1|7
1661940600000|2022-08-31 10:10:00|30372.2|30352.2|30373.6|30338.6|30373.6|30352.2|30365.5|30338.3|14
1661940900000|2022-08-31 10:15:00|30370.6|30335.6|30363.5|30343.5|30370.6|30343.5|30363.5|30335|7
1661941200000|2022-08-31 10:20:00|30364|30344|30373.1|30338.1|30374.4|30347|30364|30338.1|14
1661941500000|2022-08-31 10:25:00|30373.6|30338.6|30373.3|30338.3|30373.6|30344.1|30362.8|30337.2|9
1661941800000|2022-08-31 10:30:00|30373.4|30338.4|30373.6|30338.6|30373.8|30338.8|30373.4|30338.4|4
1661942100000|2022-08-31 10:35:00|30374.1|30339.1|30368.5|30348.5|30374.6|30348.6|30368.1|30339.1|6
1661942400000|2022-08-31 10:40:00|30368.4|30348.4|30369.5|30349.5|30369.5|30349.5|30368.1|30348.1|7
1661942700000|2022-08-31 10:45:00|30369|30349|30368.5|30348.5|30369|30349|30368.5|30348.5|2
1661943000000|2022-08-31 10:50:00|30368.4|30348.4|30368.5|30348.5|30368.5|30348.5|30368.4|30348.4|2
1661943600000|2022-08-31 11:00:00|30368.3|30348.3|30367.7|30347.7|30368.3|30348.3|30367.7|30347.7|3
1661943900000|2022-08-31 11:05:00|30367.5|30347.5|30366.5|30346.5|30367.5|30347.5|30366.3|30346.3|7
1661944200000|2022-08-31 11:10:00|30367|30347|30367|30347|30367|30347|30367|30347|1
1661944500000|2022-08-31 11:15:00|30365.8|30345.8|30364|30344|30365.8|30345.8|30362|30342|7
1661944800000|2022-08-31 11:20:00|30364.5|30344.5|30344.5|30309.5|30373.2|30346.7|30341|30306|37
1661945100000|2022-08-31 11:25:00|30344.7|30309.7|30350|30315|30350|30315|30344.7|30309.7|3
1661945400000|2022-08-31 11:30:00|30349.7|30314.7|30353.8|30333.8|30354|30334|30349.7|30314.7|9
1661945700000|2022-08-31 11:35:00|30353.9|30333.9|30358|30323|30361.9|30333.9|30353.9|30321|19
1661946300000|2022-08-31 11:45:00|30359|30324|30361.4|30326.4|30361.4|30326.4|30358.9|30323.9|6
1661946600000|2022-08-31 11:50:00|30361.3|30326.3|30355.7|30320.7|30361.3|30326.3|30355|30320|14
1661946900000|2022-08-31 11:55:00|30356|30321|30356|30321|30356|30321|30355.5|30320.5|6
1661947200000|2022-08-31 12:00:00|30355.7|30320.7|30353|30318|30355.7|30320.7|30352.8|30317.8|6
1661947500000|2022-08-31 12:05:00|30352.6|30317.6|30352.2|30317.2|30352.6|30317.6|30352.2|30317.2|2
1661947800000|2022-08-31 12:10:00|30350.3|30315.3|30343|30308|30350.3|30315.3|30343|30308|8
1661948100000|2022-08-31 12:15:00|30339.4|30304.4|30336.1|30316.1|30351.2|30322.7|30335.3|30304.4|26
1661948400000|2022-08-31 12:20:00|30338.4|30318.4|30361.6|30326.6|30363.6|30328.6|30338.4|30317.6|23
1661948700000|2022-08-31 12:25:00|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|1
1661949000000|2022-08-31 12:30:00|30366.6|30331.6|30366.6|30331.6|30366.6|30331.6|30366.6|30331.6|1
1661949600000|2022-08-31 12:40:00|30367|30332|30365|30330|30367|30332|30365|30330|2
1661949900000|2022-08-31 12:45:00|30362.6|30327.6|30354.5|30319.5|30362.6|30327.6|30353.6|30318.6|12
1661950200000|2022-08-31 12:50:00|30354.9|30319.9|30349.9|30314.9|30354.9|30319.9|30348.9|30313.9|23
1661950500000|2022-08-31 12:55:00|30348.6|30313.6|30337.6|30302.6|30348.8|30320.6|30333.1|30302.6|19
1661950800000|2022-08-31 13:00:00|30337.8|30302.8|30340.5|30305.5|30340.5|30305.5|30337.8|30302.8|5
1661951100000|2022-08-31 13:05:00|30341|30306|30336.5|30301.5|30341.5|30306.5|30336.5|30301.5|5
1661951400000|2022-08-31 13:10:00|30336|30301|30336.5|30301.5|30336.5|30301.5|30336|30301|2
1661951700000|2022-08-31 13:15:00|30337|30302|30348.5|30313.5|30348.5|30318|30336.5|30301.5|15
1661952000000|2022-08-31 13:20:00|30349|30314|30346.5|30311.5|30349|30314|30346|30311|7
1661952300000|2022-08-31 13:25:00|30346|30311|30338.5|30318.5|30346.5|30318.5|30338.5|30310|22
1661952600000|2022-08-31 13:30:00|30339|30319|30338|30318|30346|30319.5|30337.5|30311|5
1661952900000|2022-08-31 13:35:00|30339.5|30319.5|30359.4|30324.4|30359.4|30331|30339.5|30317|30
1661953200000|2022-08-31 13:40:00|30359.5|30324.5|30358|30323|30362.5|30327.5|30357|30322|27
1661953500000|2022-08-31 13:45:00|30358.2|30323.2|30354.9|30319.9|30359.5|30324.5|30354.4|30319.4|16
1661953800000|2022-08-31 13:50:00|30355.4|30320.4|30355.4|30320.4|30355.9|30320.9|30354.9|30319.9|9
1661954100000|2022-08-31 13:55:00|30354.9|30319.9|30356.9|30321.9|30357.4|30322.4|30352|30317|25
1661954400000|2022-08-31 14:00:00|30357.4|30322.4|30357.4|30322.4|30357.4|30322.4|30357.4|30322.4|1
1661954700000|2022-08-31 14:05:00|30360.7|30325.7|30359.4|30324.4|30362.1|30327.1|30359.4|30324.4|10
1661955000000|2022-08-31 14:10:00|30360.9|30325.9|30362.5|30327.5|30363.4|30328.4|30360.2|30325.2|46
1661955600000|2022-08-31 14:20:00|30362|30327|30362|30327|30362|30327|30362|30327|1
1661955900000|2022-08-31 14:25:00|30363.8|30328.8|30370|30335|30370.5|30342|30360|30328.8|18
1661956200000|2022-08-31 14:30:00|30360.7|30340.7|30357.5|30337.5|30365.5|30340.7|30357.5|30330|5
1661956500000|2022-08-31 14:35:00|30356.9|30336.9|30352.5|30332.5|30356.9|30336.9|30352.5|30332.5|5
1661956800000|2022-08-31 14:40:00|30353|30333|30353|30333|30353.5|30333.5|30353|30333|3
1661957100000|2022-08-31 14:45:00|30352.5|30332.5|30360|30325|30360.2|30332.5|30348|30318|25
1661957400000|2022-08-31 14:50:00|30355.8|30320.8|30362.5|30327.5|30363|30328|30354.5|30319.5|15
1661957700000|2022-08-31 14:55:00|30363|30328|30362.2|30327.2|30363|30328|30362.1|30327.1|7
1661958000000|2022-08-31 15:00:00|30363.7|30328.7|30364.7|30329.7|30370|30335|30362|30327|25
1661958300000|2022-08-31 15:05:00|30364.2|30329.2|30364|30329|30365.2|30330.2|30357.9|30322.9|27
1661958600000|2022-08-31 15:10:00|30362|30327|30363|30328|30363.5|30328.5|30360.8|30325.8|11
1661958900000|2022-08-31 15:15:00|30363.5|30328.5|30343.5|30308.5|30364|30329|30343|30308|18
1661959200000|2022-08-31 15:20:00|30343|30308|30336.7|30301.7|30343.5|30308.5|30332.8|30297.8|28
1661959500000|2022-08-31 15:25:00|30336.2|30301.2|30350.8|30315.8|30354.5|30319.5|30334|30299|29
1661959800000|2022-08-31 15:30:00|30350.7|30315.7|30346.5|30311.5|30350.7|30315.7|30345.1|30310.1|15
1661960100000|2022-08-31 15:35:00|30346.4|30311.4|30344.5|30309.5|30346.4|30311.4|30344|30309|7
1661960400000|2022-08-31 15:40:00|30345|30310|30344.5|30309.5|30345.4|30310.4|30344.4|30309.4|15
1661960700000|2022-08-31 15:45:00|30344.4|30309.4|30344.4|30309.4|30344.4|30309.4|30344.4|30309.4|1
1661961000000|2022-08-31 15:50:00|30344.5|30309.5|30348.4|30313.4|30349.4|30314.4|30344.4|30309.4|17
1661961600000|2022-08-31 16:00:00|30348.2|30313.2|30348.2|30313.2|30348.2|30313.2|30348.2|30313.2|1
1661961900000|2022-08-31 16:05:00|30348.7|30313.7|30348.7|30313.7|30349.2|30314.2|30348.7|30313.7|4
1661962200000|2022-08-31 16:10:00|30343|30323|30351.9|30316.9|30355.5|30323|30343|30316.5|8
1661962500000|2022-08-31 16:15:00|30352.4|30317.4|30352.9|30317.9|30352.9|30317.9|30352.4|30317.4|2
1661963100000|2022-08-31 16:25:00|30353.4|30318.4|30353.4|30318.4|30353.4|30318.4|30353.4|30318.4|1
1661963400000|2022-08-31 16:30:00|30353.5|30318.5|30352.5|30317.5|30353.5|30318.5|30352.5|30317.5|3
1661963700000|2022-08-31 16:35:00|30353|30318|30353|30318|30353|30318|30353|30318|1
1661964000000|2022-08-31 16:40:00|30353.5|30318.5|30361.5|30326.5|30361.5|30326.5|30353.5|30318.5|4
1661964300000|2022-08-31 16:45:00|30361|30326|30361|30326|30361.5|30326.5|30361|30326|3
1661964600000|2022-08-31 16:50:00|30362|30327|30367|30332|30367|30332|30362|30327|3
1661965200000|2022-08-31 17:00:00|30366.7|30331.7|30366.2|30331.2|30366.7|30331.7|30366.2|30331.2|4
1661965800000|2022-08-31 17:10:00|30366.7|30331.7|30366.2|30331.2|30366.7|30331.7|30366.2|30331.2|2
1661966100000|2022-08-31 17:15:00|30365|30330|30364.8|30329.8|30365.5|30330.5|30364.8|30329.8|32
1661966400000|2022-08-31 17:20:00|30364.7|30329.7|30362.4|30327.4|30364.7|30329.7|30358.7|30323.7|16
1661967300000|2022-08-31 17:35:00|30361.9|30326.9|30360.9|30325.9|30361.9|30326.9|30360.9|30325.9|3
1661968200000|2022-08-31 17:50:00|30359.8|30324.8|30363.7|30328.7|30364.6|30329.6|30359.8|30324.8|10
1661968500000|2022-08-31 17:55:00|30363.2|30328.2|30364.1|30329.1|30364.6|30329.6|30363.2|30328.2|12
1661968800000|2022-08-31 18:00:00|30363.6|30328.6|30363.6|30328.6|30364.6|30329.6|30362.7|30327.7|20
1661969100000|2022-08-31 18:05:00|30364.1|30329.1|30358.6|30323.6|30364.1|30329.1|30358.6|30323.6|18
1661969400000|2022-08-31 18:10:00|30359.1|30324.1|30357.7|30322.7|30359.1|30324.1|30357.2|30322.2|23
1661969700000|2022-08-31 18:15:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|14
1661970000000|2022-08-31 18:20:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661970300000|2022-08-31 18:25:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|2
1661970600000|2022-08-31 18:30:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661970900000|2022-08-31 18:35:00|30357.2|30322.2|30356.7|30321.7|30357.2|30322.2|30356.7|30321.7|8
1661971200000|2022-08-31 18:40:00|30357.2|30322.2|30357.2|30322.2|30357.2|30322.2|30357.2|30322.2|1
1661971500000|2022-08-31 18:45:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|2
1661971800000|2022-08-31 18:50:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|2
1661972100000|2022-08-31 18:55:00|30356.7|30321.7|30357.2|30322.2|30357.2|30322.2|30356.7|30321.7|12
1661992200000|2022-09-01 00:30:00|30388.3|30346.3|30388.3|30346.3|30388.3|30346.3|30388.3|30346.3|1
1661992800000|2022-09-01 00:40:00|30391|30349|30391|30349|30391|30349|30391|30349|1
1661993100000|2022-09-01 00:45:00|30393.5|30351.5|30393.5|30351.5|30399.5|30357.5|30388.5|30346.5|14
1661993400000|2022-09-01 00:50:00|30396.1|30354.1|30396.1|30354.1|30396.1|30354.1|30388.5|30346.5|8
1661993700000|2022-09-01 00:55:00|30397.1|30355.1|30398.1|30356.1|30400.5|30358.5|30397.1|30355.1|6
1661994000000|2022-09-01 01:00:00|30398.5|30356.5|30393.5|30358.5|30398.5|30361.5|30385.5|30350.5|27
1661994300000|2022-09-01 01:05:00|30388.8|30368.8|30389.5|30369.5|30398.7|30371.8|30387.9|30362.2|24
1661994600000|2022-09-01 01:10:00|30389.8|30369.8|30408|30373|30408.5|30379.3|30389.8|30363.8|29
1661994900000|2022-09-01 01:15:00|30408.5|30373.5|30391|30356|30409|30374|30390.5|30355.5|35
1661995200000|2022-09-01 01:20:00|30391.5|30356.5|30398.8|30378.8|30407|30379.5|30384.5|30356.5|56
1661995500000|2022-09-01 01:25:00|30399|30379|30406.3|30386.3|30406.7|30386.7|30399|30379|23
1661995800000|2022-09-01 01:30:00|30409.3|30389.3|30419|30399|30426.8|30403.5|30409.3|30387|63
1661996100000|2022-09-01 01:35:00|30421|30401|30417.5|30397.5|30424|30404|30417.5|30397.5|34
1661996400000|2022-09-01 01:40:00|30424.8|30389.8|30418.6|30383.6|30424.8|30396.3|30403.3|30378.3|23
1661996700000|2022-09-01 01:45:00|30413.5|30393.5|30421|30386|30421.9|30393.5|30410|30383.6|15
1661997000000|2022-09-01 01:50:00|30413|30393|30414.6|30379.6|30420|30393|30395.5|30366.6|38
1661997300000|2022-09-01 01:55:00|30409.5|30389.5|30417|30397|30418.6|30397|30409.5|30382.6|12
1661997600000|2022-09-01 02:00:00|30417.5|30397.5|30417.2|30397.2|30419.5|30399.5|30415.4|30395.4|26
1661997900000|2022-09-01 02:05:00|30416.8|30396.8|30404.5|30384.5|30416.8|30396.8|30403|30374.9|39
1661998200000|2022-09-01 02:10:00|30406.1|30386.1|30390.3|30370.3|30407.8|30387.8|30387.8|30367.8|39
1661998500000|2022-09-01 02:15:00|30389.8|30369.8|30397|30377|30402.3|30377|30389.8|30366.6|31
1661998800000|2022-09-01 02:20:00|30397.5|30377.5|30365|30345|30397.5|30377.5|30365|30345|49
1661999100000|2022-09-01 02:25:00|30366.5|30346.5|30369.5|30349.5|30372.5|30352.5|30365.5|30345.5|31
1661999400000|2022-09-01 02:30:00|30372.5|30352.5|30400.5|30365.5|30400.5|30368.5|30372.5|30348.6|31
1661999700000|2022-09-01 02:35:00|30400.9|30365.9|30407.3|30387.3|30417.9|30387.9|30398.5|30365.9|31
1662000000000|2022-09-01 02:40:00|30407|30387|30405.5|30385.5|30413.8|30387.3|30403.5|30376.7|32
1662000300000|2022-09-01 02:45:00|30405.3|30385.3|30405.5|30385.5|30413.7|30385.8|30405|30378|35
1662000600000|2022-09-01 02:50:00|30405|30385|30418.8|30398.8|30423.8|30398.8|30405|30378.3|43
1662000900000|2022-09-01 02:55:00|30421.3|30401.3|30423.5|30388.5|30429|30402|30417.8|30388.5|41
1662001200000|2022-09-01 03:00:00|30423.8|30388.8|30418.3|30383.3|30424|30389|30418.3|30383.3|20
1662001500000|2022-09-01 03:05:00|30417.8|30382.8|30413.8|30378.8|30417.8|30387.3|30402.5|30378.8|33
1662001800000|2022-09-01 03:10:00|30414|30379|30413.9|30378.9|30414.2|30379.2|30413.6|30378.6|11
1662002100000|2022-09-01 03:15:00|30414.2|30379.2|30414.2|30379.2|30414.2|30379.2|30414.2|30379.2|1
1662002400000|2022-09-01 03:20:00|30415|30380|30416.9|30381.9|30416.9|30381.9|30415|30380|2
1662002700000|2022-09-01 03:25:00|30417.2|30382.2|30416|30381|30417.6|30382.6|30416|30381|11
1662003000000|2022-09-01 03:30:00|30406.5|30386.5|30417.6|30382.6|30418.2|30387.2|30405.8|30378.2|19
1662003300000|2022-09-01 03:35:00|30417.9|30382.9|30417.8|30397.8|30418.2|30397.8|30412.5|30382.6|12
1662003600000|2022-09-01 03:40:00|30426.2|30391.2|30441.3|30421.3|30453.8|30427.5|30420.1|30391.2|96
1662003900000|2022-09-01 03:45:00|30440.8|30420.8|30456.3|30436.3|30456.3|30436.3|30436.5|30411.6|57
1662004200000|2022-09-01 03:50:00|30454.5|30434.5|30463.1|30443.1|30473.8|30451.8|30452.4|30432.4|108
1662004500000|2022-09-01 03:55:00|30462.8|30442.8|30452|30432|30462.8|30442.8|30450.5|30430.5|44
1662004800000|2022-09-01 04:00:00|30452.8|30432.8|30452.8|30432.8|30457.8|30437.8|30452.8|30432.8|24
1662005100000|2022-09-01 04:05:00|30453|30433|30461.3|30441.3|30461.3|30441.3|30450.5|30430.5|18
1662005400000|2022-09-01 04:10:00|30462.5|30442.5|30483.9|30448.9|30484.9|30456.5|30462.5|30442.5|33
1662005700000|2022-09-01 04:15:00|30484.6|30449.6|30468|30448|30484.6|30450|30467|30444.9|19
1662006000000|2022-09-01 04:20:00|30468.3|30448.3|30461.3|30441.3|30469.6|30449.6|30460.7|30440.7|21
1662006300000|2022-09-01 04:25:00|30461.7|30441.7|30468.7|30433.7|30469.6|30446|30461.7|30433.7|22
1662006600000|2022-09-01 04:30:00|30467.8|30432.8|30457|30437|30468.2|30437|30457|30430|10
1662006900000|2022-09-01 04:35:00|30457.5|30437.5|30457|30437|30457.5|30437.5|30457|30437|2
1662007200000|2022-09-01 04:40:00|30457.5|30437.5|30465.6|30430.6|30465.6|30437.5|30457.5|30428.3|9
1662007500000|2022-09-01 04:45:00|30465.8|30430.8|30465.6|30430.6|30465.8|30430.8|30465.6|30430.6|4
1662007800000|2022-09-01 04:50:00|30465.2|30430.2|30461.9|30426.9|30465.2|30430.2|30461.9|30426.9|6
1662008100000|2022-09-01 04:55:00|30462.6|30427.6|30461.6|30426.6|30462.6|30427.6|30461.6|30426.6|2
1662008400000|2022-09-01 05:00:00|30460.9|30425.9|30458.5|30423.5|30460.9|30425.9|30458.5|30423.5|5
1662008700000|2022-09-01 05:05:00|30454.6|30419.6|30450.8|30415.8|30454.6|30419.6|30443.5|30408.5|24
1662009000000|2022-09-01 05:10:00|30450|30415|30444.3|30409.3|30450|30415|30433.5|30405.3|47
1662009300000|2022-09-01 05:15:00|30444.8|30409.8|30444.3|30409.3|30444.8|30409.8|30443|30408|23
1662009600000|2022-09-01 05:20:00|30443.8|30408.8|30445|30410|30445.8|30418.3|30436.8|30408.8|23
1662009900000|2022-09-01 05:25:00|30444.5|30409.5|30444.3|30409.3|30445.5|30418.3|30435.8|30409.3|24
1662010200000|2022-09-01 05:30:00|30437.6|30402.6|30436.9|30401.9|30437.9|30402.9|30436.9|30401.9|4
1662010500000|2022-09-01 05:35:00|30438|30403|30440|30405|30441.6|30406.6|30438|30403|9
1662010800000|2022-09-01 05:40:00|30440.9|30405.9|30438.6|30403.6|30445|30415.1|30432.9|30397.9|44
1662011100000|2022-09-01 05:45:00|30440|30405|30454|30419|30454.8|30426.5|30430.4|30400|51
1662011400000|2022-09-01 05:50:00|30453.5|30418.5|30450.8|30415.8|30464.9|30429.9|30446.5|30411.5|77
1662011700000|2022-09-01 05:55:00|30451.3|30416.3|30455|30420|30455.3|30425.6|30443.8|30412.5|75
1662012000000|2022-09-01 06:00:00|30454.5|30419.5|30448.8|30428.8|30455.8|30428.8|30439.3|30410|68
1662012300000|2022-09-01 06:05:00|30448.1|30428.1|30449.5|30429.5|30462.5|30434.5|30446.3|30423.5|81
1662012600000|2022-09-01 06:10:00|30459|30424|30459.5|30424.5|30461.9|30429.5|30448.5|30423.5|31
1662012900000|2022-09-01 06:15:00|30453|30433|30453|30433|30454.1|30434.1|30452|30432|12
1662013200000|2022-09-01 06:20:00|30451.5|30431.5|30459.5|30424.5|30460|30432|30448|30423|64
1662013500000|2022-09-01 06:25:00|30460|30425|30455|30420|30460|30429.7|30449.1|30420|128
1662013800000|2022-09-01 06:30:00|30452|30432|30467.5|30432.5|30468.5|30438|30452|30424.5|95
1662014100000|2022-09-01 06:35:00|30466.9|30431.9|30461.2|30426.2|30468.3|30437.5|30457.5|30424.8|51
1662014400000|2022-09-01 06:40:00|30460.9|30425.9|30467.6|30432.6|30468.9|30440|30458.5|30425.9|73
1662014700000|2022-09-01 06:45:00|30467.9|30432.9|30482.8|30462.8|30491.1|30464.2|30462.5|30432.6|57
1662015000000|2022-09-01 06:50:00|30482|30462|30482|30462|30488.1|30462.8|30478.3|30452.3|38
1662015300000|2022-09-01 06:55:00|30481.5|30461.5|30477.8|30442.8|30487.8|30462|30467.5|30440.9|114
1662015600000|2022-09-01 07:00:00|30477.7|30442.7|30482.5|30462.5|30488.2|30462.5|30471.5|30442.7|50
1662015900000|2022-09-01 07:05:00|30482.8|30462.8|30468|30448|30488.8|30462.8|30468|30448|36
1662016200000|2022-09-01 07:10:00|30468.3|30448.3|30477.5|30442.5|30478.8|30452.3|30466.8|30441.9|37
1662016500000|2022-09-01 07:15:00|30478|30443|30467|30447|30478.6|30450.5|30466.5|30442.6|27
1662016800000|2022-09-01 07:20:00|30466|30446|30459.1|30439.1|30466|30446|30459.1|30439.1|41
1662017100000|2022-09-01 07:25:00|30460.1|30440.1|30472|30437|30472|30442|30458.5|30428.9|29
1662017400000|2022-09-01 07:30:00|30466|30446|30477.5|30457.5|30483.6|30457.5|30466|30442.6|31
1662017700000|2022-09-01 07:35:00|30476.3|30456.3|30481|30461|30481|30461|30475.8|30455.8|18
1662018000000|2022-09-01 07:40:00|30480.8|30460.8|30482.5|30462.5|30488|30465.1|30477.5|30452.7|23
1662018300000|2022-09-01 07:45:00|30482.8|30462.8|30489.2|30454.2|30489.2|30463.3|30480.3|30452.3|36
1662018600000|2022-09-01 07:50:00|30489.3|30454.3|30489.2|30454.2|30489.3|30464.4|30477.8|30452|33
1662018900000|2022-09-01 07:55:00|30482.8|30462.8|30490.3|30455.3|30490.3|30464.5|30477.8|30452.7|38
1662019200000|2022-09-01 08:00:00|30491.9|30456.9|30505|30485|30507.5|30487.5|30482.5|30456.9|52
1662019500000|2022-09-01 08:05:00|30503.3|30483.3|30506.6|30471.6|30506.9|30485.3|30492.5|30467.6|38
1662019800000|2022-09-01 08:10:00|30505.9|30470.9|30507|30487|30512.6|30490.1|30502|30470.9|27
1662020100000|2022-09-01 08:15:00|30507.3|30487.3|30509.6|30474.6|30514|30492.3|30500.8|30474.6|20
1662020400000|2022-09-01 08:20:00|30511.3|30476.3|30489.5|30454.5|30511.3|30481.6|30458.8|30423.8|98
1662020700000|2022-09-01 08:25:00|30488.9|30453.9|30504.9|30469.9|30504.9|30472.5|30482.5|30451.9|15
1662021000000|2022-09-01 08:30:00|30505|30470|30508.5|30473.5|30509.4|30474.4|30505|30470|6
1662021300000|2022-09-01 08:35:00|30508|30473|30508.4|30473.4|30512.3|30477.3|30502.6|30467.6|15
1662021600000|2022-09-01 08:40:00|30509.5|30474.5|30506.9|30471.9|30510.4|30475.4|30506.9|30471.9|9
1662021900000|2022-09-01 08:45:00|30509|30474|30511|30476|30514.6|30479.6|30506|30471|62
1662022200000|2022-09-01 08:50:00|30510.7|30475.7|30502.6|30482.6|30510.7|30482.6|30494.3|30471.3|25
1662022500000|2022-09-01 08:55:00|30501|30481|30498.4|30478.4|30501|30481|30496.9|30476.9|20
1662022800000|2022-09-01 09:00:00|30497.9|30477.9|30492.1|30457.1|30498.2|30478.2|30487|30455.4|29
1662023100000|2022-09-01 09:05:00|30492.2|30457.2|30493.1|30458.1|30493.1|30458.1|30492.2|30457.2|3
1662023400000|2022-09-01 09:10:00|30493.9|30458.9|30500.8|30465.8|30503.8|30468.8|30493.9|30458.9|20
1662023700000|2022-09-01 09:15:00|30500.5|30465.5|30500|30465|30500.5|30465.5|30499|30464|4
1662024000000|2022-09-01 09:20:00|30500.3|30465.3|30494|30474|30500.3|30477.9|30492.5|30465.3|19
1662024300000|2022-09-01 09:25:00|30495|30475|30510|30475|30543|30508|30495|30469.1|64
1662024600000|2022-09-01 09:30:00|30511|30476|30528.1|30493.1|30529.9|30494.9|30511|30476|21
1662024900000|2022-09-01 09:35:00|30527.7|30492.7|30525.6|30490.6|30527.7|30492.7|30525.2|30490.2|3
1662025200000|2022-09-01 09:40:00|30536|30501|30543|30508|30552|30517|30536|30501|37
1662025500000|2022-09-01 09:45:00|30542.6|30507.6|30538.4|30518.4|30547.4|30518.4|30536.1|30504.6|21
1662025800000|2022-09-01 09:50:00|30538.2|30518.2|30525.3|30505.3|30549.6|30518.6|30525.3|30504.9|46
1662026100000|2022-09-01 09:55:00|30532.8|30497.8|30527.2|30492.2|30534.3|30499.3|30518.7|30491.3|24
1662026400000|2022-09-01 10:00:00|30516.1|30496.1|30528.6|30493.6|30529.9|30501.9|30515.1|30493.1|16
1662026700000|2022-09-01 10:05:00|30526.6|30491.6|30528.6|30493.6|30532.6|30497.6|30523.1|30488.1|13
1662027000000|2022-09-01 10:10:00|30530.1|30495.1|30536|30501|30536.5|30507.8|30521.6|30486.6|22
1662027300000|2022-09-01 10:15:00|30536.4|30501.4|30534.3|30499.3|30538|30503|30534.3|30499.3|10
1662027600000|2022-09-01 10:20:00|30532.7|30497.7|30532.7|30497.7|30533.2|30498.2|30532.2|30497.2|6
1662027900000|2022-09-01 10:25:00|30532.8|30497.8|30532.7|30497.7|30532.8|30497.8|30531.7|30496.7|13
1662028200000|2022-09-01 10:30:00|30536.6|30501.6|30540.6|30520.6|30548|30520.9|30534.6|30499.6|29
1662028500000|2022-09-01 10:35:00|30541.1|30521.1|30538.6|30518.6|30548.2|30521.1|30538.6|30512.5|11
1662028800000|2022-09-01 10:40:00|30536.3|30516.3|30530.8|30510.8|30537.3|30517.3|30528.6|30508.6|13
1662029100000|2022-09-01 10:45:00|30530.6|30510.6|30537.3|30517.3|30541.3|30520.3|30530.1|30504.1|24
1662029400000|2022-09-01 10:50:00|30536.8|30516.8|30533.8|30513.8|30536.8|30516.8|30533.8|30513.8|3
1662029700000|2022-09-01 10:55:00|30533.3|30513.3|30537.2|30517.2|30543.2|30518.5|30531.2|30508.2|16
1662030000000|2022-09-01 11:00:00|30537.7|30517.7|30544.3|30524.3|30550|30527.3|30537.7|30512.5|28
1662030300000|2022-09-01 11:05:00|30544.8|30524.8|30543.8|30523.8|30544.8|30524.8|30542.8|30522.8|9
1662030600000|2022-09-01 11:10:00|30543.3|30523.3|30537.3|30517.3|30546.5|30523.8|30534.3|30511.5|31
1662030900000|2022-09-01 11:15:00|30535.8|30515.8|30537.5|30517.5|30538.3|30518.3|30528.5|30508.5|13
1662031200000|2022-09-01 11:20:00|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|30536.8|30516.8|1
1662031500000|2022-09-01 11:25:00|30542.8|30522.8|30543.8|30523.8|30544.3|30524.3|30539.5|30519.5|9
1662031800000|2022-09-01 11:30:00|30543.7|30523.7|30540.9|30520.9|30543.8|30523.8|30535.7|30515.7|22
1662032100000|2022-09-01 11:35:00|30548.9|30513.9|30537|30517|30557.2|30532|30536.3|30513.7|61
1662032400000|2022-09-01 11:40:00|30537.3|30517.3|30542.2|30507.2|30542.2|30517.3|30535|30506.7|19
1662032700000|2022-09-01 11:45:00|30542.4|30507.4|30536.2|30501.2|30543.6|30512.7|30531|30497.1|36
1662033000000|2022-09-01 11:50:00|30536.5|30501.5|30535.6|30515.6|30543.3|30518.1|30533.7|30501.5|25
1662033300000|2022-09-01 11:55:00|30538.8|30518.8|30542.4|30522.4|30544.1|30524.1|30538.4|30518.4|30
1662033600000|2022-09-01 12:00:00|30541.6|30521.6|30532.3|30512.3|30550.5|30526.9|30532.1|30510.5|41
1662033900000|2022-09-01 12:05:00|30531.8|30511.8|30530.2|30510.2|30532.3|30512.3|30530.2|30510.2|24
1662034200000|2022-09-01 12:10:00|30530.5|30510.5|30531|30511|30531|30511|30530.4|30510.4|4
1662034500000|2022-09-01 12:15:00|30531.5|30511.5|30531.2|30511.2|30532.2|30512.2|30531.2|30511.2|5
1662034800000|2022-09-01 12:20:00|30531.5|30511.5|30531.5|30511.5|30531.8|30511.8|30530.9|30510.9|7
1662035100000|2022-09-01 12:25:00|30531.2|30511.2|30532.5|30497.5|30538|30512|30531.2|30497.5|15
1662035400000|2022-09-01 12:30:00|30533.1|30498.1|30557.4|30522.4|30557.4|30522.4|30529.8|30497.8|26
1662036000000|2022-09-01 12:40:00|30557.5|30522.5|30557.6|30522.6|30557.6|30522.6|30556.5|30521.5|4
1662036300000|2022-09-01 12:45:00|30558|30523|30551|30516|30558.6|30523.6|30547|30512|13
1662036600000|2022-09-01 12:50:00|30551.1|30516.1|30555.1|30520.1|30555.1|30525.2|30544|30515.8|15
1662036900000|2022-09-01 12:55:00|30555.2|30520.2|30560.7|30525.7|30561.5|30533.4|30553|30520.2|17
1662037200000|2022-09-01 13:00:00|30560.6|30525.6|30547.5|30512.5|30561|30526|30547|30512|31
1662037500000|2022-09-01 13:05:00|30548|30513|30556.5|30521.5|30557|30522|30547.5|30512.5|10
1662037800000|2022-09-01 13:10:00|30556|30521|30549.5|30514.5|30557|30522|30549.5|30514.5|25
1662038100000|2022-09-01 13:15:00|30550|30515|30550|30515|30550|30515|30549|30514|4
1662038400000|2022-09-01 13:20:00|30549.5|30514.5|30525.6|30490.6|30549.5|30514.5|30520.5|30485.5|28
1662038700000|2022-09-01 13:25:00|30527.6|30492.6|30537.5|30502.5|30545.1|30510.1|30511.9|30476.9|51
1662039000000|2022-09-01 13:30:00|30538|30503|30532.5|30512.5|30540.5|30512.5|30532.5|30503|6
1662039300000|2022-09-01 13:35:00|30533|30513|30537.5|30502.5|30538|30513|30525.5|30500.5|15
1662039600000|2022-09-01 13:40:00|30538.5|30503.5|30541|30506|30544|30514|30533.5|30503.5|24
1662039900000|2022-09-01 13:45:00|30540.5|30505.5|30533|30513|30541|30513.5|30528|30500|19
1662040200000|2022-09-01 13:50:00|30532.5|30512.5|30541|30506|30546.2|30518.9|30532.5|30506|16
1662040500000|2022-09-01 13:55:00|30540.5|30505.5|30542|30507|30542|30514.5|30533.5|30505|8
1662040800000|2022-09-01 14:00:00|30543|30508|30575.7|30540.7|30579.5|30546.5|30540|30505|67
1662041100000|2022-09-01 14:05:00|30575.5|30540.5|30600.4|30565.4|30600.4|30565.4|30572.9|30537.9|33
1662041400000|2022-09-01 14:10:00|30599.6|30564.6|30593.8|30558.8|30603.5|30568.5|30591.2|30556.2|29
1662041700000|2022-09-01 14:15:00|30593.3|30558.3|30588|30553|30593.3|30558.3|30585.6|30550.6|19
1662042000000|2022-09-01 14:20:00|30587.6|30552.6|30577.5|30542.5|30587.6|30555.4|30572|30537|50
1662042300000|2022-09-01 14:25:00|30578|30543|30568.7|30533.7|30578.4|30543.4|30567.7|30532.7|19
1662042600000|2022-09-01 14:30:00|30569.3|30534.3|30561.7|30526.7|30570.3|30535.3|30561.1|30526.1|12
1662043200000|2022-09-01 14:40:00|30575.6|30540.6|30591.4|30556.4|30591.4|30556.4|30564.7|30529.7|35
1662043500000|2022-09-01 14:45:00|30590.9|30555.9|30596.4|30561.4|30605|30570|30589.5|30554.5|50
1662043800000|2022-09-01 14:50:00|30596.9|30561.9|30597.9|30562.9|30600.4|30565.4|30596.9|30561.9|12
1662044100000|2022-09-01 14:55:00|30596.3|30561.3|30594.3|30559.3|30596.3|30561.3|30594.3|30559.3|3
1662044400000|2022-09-01 15:00:00|30600.7|30565.7|30597|30562|30601.7|30566.7|30597|30562|6
1662044700000|2022-09-01 15:05:00|30597.5|30562.5|30578.5|30543.5|30597.5|30562.5|30565.6|30530.6|49
1662045000000|2022-09-01 15:10:00|30578|30543|30584.4|30549.4|30585.9|30550.9|30570|30535|28
1662045300000|2022-09-01 15:15:00|30584.9|30549.9|30595.5|30560.5|30600.5|30565.5|30583|30548|34
1662045600000|2022-09-01 15:20:00|30595|30560|30594.5|30559.5|30595.5|30560.5|30592.6|30557.6|19
1662045900000|2022-09-01 15:25:00|30595|30560|30597.1|30562.1|30597.1|30562.1|30592.9|30557.9|25
1662046200000|2022-09-01 15:30:00|30598|30563|30593|30558|30598|30563|30591.7|30556.7|17
1662046500000|2022-09-01 15:35:00|30593.5|30558.5|30593.4|30558.4|30593.5|30558.5|30592.5|30557.5|23
1662046800000|2022-09-01 15:40:00|30593.5|30558.5|30573|30538|30593.5|30558.5|30558|30523|46
1662047100000|2022-09-01 15:45:00|30574.6|30539.6|30580.6|30545.6|30581.6|30546.6|30574.6|30539.6|4
1662047400000|2022-09-01 15:50:00|30580.9|30545.9|30580.9|30545.9|30580.9|30545.9|30580.6|30545.6|5
1662047700000|2022-09-01 15:55:00|30580.6|30545.6|30588.8|30553.8|30591.5|30556.5|30580.6|30545.6|7
1662048000000|2022-09-01 16:00:00|30588.7|30553.7|30583|30548|30590|30555|30583|30548|13
1662048300000|2022-09-01 16:05:00|30583.5|30548.5|30583|30548|30584.5|30549.5|30583|30548|3
1662048600000|2022-09-01 16:10:00|30584|30549|30583.5|30548.5|30584|30549|30583.5|30548.5|2
1662048900000|2022-09-01 16:15:00|30584|30549|30582.5|30547.5|30587.9|30552.9|30582.4|30547.4|21
1662049200000|2022-09-01 16:20:00|30582|30547|30584|30549|30584.5|30549.5|30582|30547|18
1662049500000|2022-09-01 16:25:00|30583.5|30548.5|30579|30544|30584|30549|30572|30537|36
1662049800000|2022-09-01 16:30:00|30578.5|30543.5|30579|30544|30579.1|30544.1|30573|30538|14
1662050100000|2022-09-01 16:35:00|30578.1|30543.1|30579.5|30544.5|30579.5|30544.5|30574|30539|11
1662050400000|2022-09-01 16:40:00|30579|30544|30579.5|30544.5|30579.5|30544.5|30578.5|30543.5|17
1662050700000|2022-09-01 16:45:00|30579|30544|30580.5|30545.5|30581|30546|30579|30544|14
1662051000000|2022-09-01 16:50:00|30580.7|30545.7|30579.5|30544.5|30581.5|30546.5|30579|30544|13
1662051300000|2022-09-01 16:55:00|30580|30545|30580.7|30545.7|30580.7|30545.7|30580|30545|11
1662051600000|2022-09-01 17:00:00|30580.5|30545.5|30580.2|30545.2|30580.7|30545.7|30580|30545|13
1662051900000|2022-09-01 17:05:00|30580|30545|30586.1|30551.1|30586.1|30551.1|30579|30544|21
1662052200000|2022-09-01 17:10:00|30586.6|30551.6|30586.3|30551.3|30586.6|30551.6|30586.1|30551.1|5
1662052800000|2022-09-01 17:20:00|30586.5|30551.5|30585.1|30550.1|30588|30553|30584.6|30549.6|17
1662053100000|2022-09-01 17:25:00|30584.6|30549.6|30584.6|30549.6|30585.1|30550.1|30583.5|30548.5|14
1662053400000|2022-09-01 17:30:00|30584.3|30549.3|30585.1|30550.1|30585.1|30550.1|30576.3|30541.3|26
1662053700000|2022-09-01 17:35:00|30585.5|30550.5|30591|30556|30591|30556|30585.5|30550.5|11
1662054000000|2022-09-01 17:40:00|30593.5|30558.5|30594.1|30559.1|30594.6|30559.6|30592.5|30557.5|10
1662054300000|2022-09-01 17:45:00|30589.5|30569.5|30601|30566|30601|30569.5|30589.5|30564.7|9
1662054600000|2022-09-01 17:50:00|30600|30565|30600|30565|30600|30565|30599.5|30564.5|3
1662054900000|2022-09-01 17:55:00|30600.5|30565.5|30592.1|30557.1|30600.5|30565.5|30585.6|30550.6|18
1662055200000|2022-09-01 18:00:00|30592.6|30557.6|30592|30557|30593|30558|30592|30557|18
1662055500000|2022-09-01 18:05:00|30592.5|30557.5|30592.5|30557.5|30592.5|30557.5|30592.5|30557.5|1
1662055800000|2022-09-01 18:10:00|30592|30557|30587.7|30552.7|30593|30558|30587.5|30552.5|23
1662056100000|2022-09-01 18:15:00|30587.2|30552.2|30586.3|30551.3|30587.2|30552.2|30586.3|30551.3|3
1662056700000|2022-09-01 18:25:00|30583.2|30548.2|30582.6|30547.6|30585.7|30550.7|30582.6|30547.6|3
1662057000000|2022-09-01 18:30:00|30582.1|30547.1|30586.4|30551.4|30588.5|30553.5|30582|30547|23
1662057300000|2022-09-01 18:35:00|30585.9|30550.9|30585.9|30550.9|30585.9|30550.9|30585.9|30550.9|1
1662058500000|2022-09-01 18:55:00|30585.7|30550.7|30585.7|30550.7|30585.7|30550.7|30585.7|30550.7|1
1662078600000|2022-09-02 00:30:00|30553.5|30511.5|30556|30514|30558.5|30516.5|30553.5|30511.5|8
1662078900000|2022-09-02 00:35:00|30557.1|30515.1|30558.5|30516.5|30558.5|30516.5|30557.1|30515.1|2
1662079200000|2022-09-02 00:40:00|30561|30519|30564|30522|30564|30522|30561|30519|6
1662079500000|2022-09-02 00:45:00|30570.5|30528.5|30571|30529|30571|30529|30570.5|30528.5|2
1662079800000|2022-09-02 00:50:00|30569.1|30527.1|30568.6|30526.6|30571|30529|30568.6|30526.6|3
1662080100000|2022-09-02 00:55:00|30572.5|30530.5|30572.5|30530.5|30572.5|30530.5|30572.5|30530.5|1
1662080400000|2022-09-02 01:00:00|30571.1|30529.1|30564.5|30529.5|30575|30534|30564.5|30529.1|14
1662080700000|2022-09-02 01:05:00|30564.6|30529.6|30558|30523|30568|30533|30555|30520|52
1662081000000|2022-09-02 01:10:00|30558.5|30523.5|30560.3|30525.3|30560.3|30525.3|30557|30522|14
1662081300000|2022-09-02 01:15:00|30560|30525|30548|30513|30560|30525|30539.5|30504.5|46
1662081600000|2022-09-02 01:20:00|30547.9|30512.9|30546|30511|30547.9|30512.9|30545|30510|12
1662081900000|2022-09-02 01:25:00|30539|30504|30548|30513|30550|30515|30539|30504|50
1662082200000|2022-09-02 01:30:00|30548.3|30513.3|30544.5|30509.5|30553.7|30519.6|30537.5|30509.5|57
1662082500000|2022-09-02 01:35:00|30538.5|30518.5|30544.5|30509.5|30550|30522.8|30538|30509.5|37
1662082800000|2022-09-02 01:40:00|30544|30509|30545|30510|30545|30517.1|30533.5|30505.5|40
1662083100000|2022-09-02 01:45:00|30536.8|30516.8|30545.5|30510.5|30545.5|30517|30529.9|30504.5|40
1662083400000|2022-09-02 01:50:00|30545|30510|30543.6|30508.6|30545.5|30519.5|30538|30508|31
1662083700000|2022-09-02 01:55:00|30543|30508|30545.5|30510.5|30545.5|30510.5|30543|30508|8
1662084000000|2022-09-02 02:00:00|30546.8|30511.8|30546|30526|30546.8|30526|30538.4|30511.8|19
1662084300000|2022-09-02 02:05:00|30546.5|30526.5|30553|30533|30555.5|30534.4|30546|30519|28
1662084600000|2022-09-02 02:10:00|30552.1|30532.1|30553.5|30533.5|30561|30534.9|30551.1|30525|38
1662084900000|2022-09-02 02:15:00|30554.5|30534.5|30554.4|30534.4|30554.9|30534.9|30554.1|30534.1|15
1662085200000|2022-09-02 02:20:00|30549.6|30529.6|30547|30512|30557|30531.4|30538.3|30509.5|49
1662085500000|2022-09-02 02:25:00|30540.5|30520.5|30555.5|30520.5|30559|30531|30540.5|30519|35
1662085800000|2022-09-02 02:30:00|30549.4|30529.4|30548.5|30513.5|30554.6|30534.6|30538|30513|46
1662086100000|2022-09-02 02:35:00|30549|30514|30543.5|30508.5|30549|30516|30534.5|30508|21
1662086400000|2022-09-02 02:40:00|30536.5|30516.5|30551.6|30516.6|30551.6|30523.1|30536.5|30513|17
1662086700000|2022-09-02 02:45:00|30550.5|30515.5|30546|30526|30550.5|30526|30539.1|30512.6|27
1662087000000|2022-09-02 02:50:00|30544.5|30524.5|30554|30519|30554.6|30526.8|30544.1|30518.8|33
1662087300000|2022-09-02 02:55:00|30554.3|30519.3|30562.5|30527.5|30564|30534.9|30552.3|30519|32
1662087600000|2022-09-02 03:00:00|30560.5|30525.5|30554.5|30534.5|30562.5|30535.1|30552.5|30524|35
1662087900000|2022-09-02 03:05:00|30554|30534|30551.5|30531.5|30555|30535|30547.5|30527.5|21
1662088200000|2022-09-02 03:10:00|30552.5|30532.5|30553|30533|30563|30536.5|30552.5|30527.6|20
1662088500000|2022-09-02 03:15:00|30552.5|30532.5|30553|30533|30553.5|30533.5|30551|30531|17
1662088800000|2022-09-02 03:20:00|30553.3|30533.3|30552.8|30532.8|30554.7|30534.7|30552.8|30532.8|12
1662089100000|2022-09-02 03:25:00|30553.3|30533.3|30552.8|30532.8|30553.3|30533.3|30552.8|30532.8|2
1662089400000|2022-09-02 03:30:00|30552.3|30532.3|30557.3|30537.3|30557.3|30537.3|30552|30532|16
1662089700000|2022-09-02 03:35:00|30557.5|30537.5|30547.2|30527.2|30557.5|30537.5|30547.2|30527.2|16
1662090000000|2022-09-02 03:40:00|30546.7|30526.7|30538.8|30518.8|30546.7|30526.7|30538.3|30518.3|20
1662090300000|2022-09-02 03:45:00|30538.3|30518.3|30534|30514|30538.3|30518.3|30530|30510|30
1662090600000|2022-09-02 03:50:00|30533.5|30513.5|30540.5|30505.5|30541|30513.5|30532|30505|11
1662090900000|2022-09-02 03:55:00|30540.6|30505.6|30540.5|30505.5|30541|30512.4|30532|30505|8
1662091200000|2022-09-02 04:00:00|30541|30506|30541|30506|30542|30507|30540|30505|23
1662091500000|2022-09-02 04:05:00|30541.5|30506.5|30542|30507|30542.5|30507.5|30541|30506|8
1662092400000|2022-09-02 04:20:00|30542.5|30507.5|30542.5|30507.5|30543|30508|30542|30507|4
1662092700000|2022-09-02 04:25:00|30542|30507|30542|30507|30542|30507|30542|30507|1
1662093000000|2022-09-02 04:30:00|30542.5|30507.5|30542.5|30507.5|30543.1|30508.1|30542|30507|27
1662093300000|2022-09-02 04:35:00|30542|30507|30550.5|30515.5|30550.5|30515.5|30542|30507|16
1662093600000|2022-09-02 04:40:00|30551|30516|30553|30518|30553.8|30518.8|30551|30516|29
1662093900000|2022-09-02 04:45:00|30552|30517|30551|30516|30552|30517|30549.5|30514.5|15
1662094200000|2022-09-02 04:50:00|30550.8|30515.8|30557.8|30522.8|30557.8|30522.8|30550.3|30515.3|25
1662094500000|2022-09-02 04:55:00|30557.6|30522.6|30556.5|30521.5|30557.8|30522.8|30553.8|30518.8|11
1662094800000|2022-09-02 05:00:00|30556.3|30521.3|30555.8|30520.8|30559|30524|30555|30520|15
1662095100000|2022-09-02 05:05:00|30556.3|30521.3|30559.5|30524.5|30560.3|30530.5|30550.5|30520.8|14
1662095400000|2022-09-02 05:10:00|30556.3|30521.3|30555.8|30520.8|30556.3|30521.3|30555.8|30520.8|2
1662096000000|2022-09-02 05:20:00|30555.3|30520.3|30555.5|30520.5|30555.5|30520.5|30554.3|30519.3|7
1662096300000|2022-09-02 05:25:00|30556.3|30521.3|30552.3|30532.3|30559.3|30533|30549.3|30521.3|11
1662096600000|2022-09-02 05:30:00|30551.8|30531.8|30553.8|30533.8|30553.8|30533.8|30551.8|30531.8|12
1662096900000|2022-09-02 05:35:00|30554.3|30534.3|30554.1|30534.1|30555.6|30535.6|30553.5|30533.5|14
1662097200000|2022-09-02 05:40:00|30553.5|30533.5|30560.1|30540.1|30565|30540.6|30553.5|30525|16
1662097500000|2022-09-02 05:45:00|30558.5|30538.5|30569|30534|30569|30542|30558.5|30533.6|11
1662097800000|2022-09-02 05:50:00|30568.6|30533.6|30558.5|30538.5|30569|30540.5|30557.5|30533.6|33
1662098100000|2022-09-02 05:55:00|30558.3|30538.3|30566|30531|30568.6|30538.5|30557.5|30529.5|33
1662098400000|2022-09-02 06:00:00|30567|30532|30555.8|30535.8|30567.8|30538|30553|30528.9|56
1662098700000|2022-09-02 06:05:00|30556|30536|30563.2|30528.2|30568.6|30540.8|30556|30527.1|23
1662099000000|2022-09-02 06:10:00|30562.7|30527.7|30567.2|30532.2|30568.8|30540.2|30556.8|30527.2|29
1662099300000|2022-09-02 06:15:00|30567.7|30532.7|30557.5|30537.5|30568.6|30540.1|30552.8|30529.7|38
1662099600000|2022-09-02 06:20:00|30557.3|30537.3|30571.6|30536.6|30571.6|30546.8|30557.3|30533.2|30
1662099900000|2022-09-02 06:25:00|30563|30543|30585.5|30550.5|30585.5|30552.2|30556.5|30528.5|68
1662100200000|2022-09-02 06:30:00|30580.6|30545.6|30560|30540|30580.6|30551.5|30559.8|30539.8|31
1662100500000|2022-09-02 06:35:00|30560.3|30540.3|30557.3|30537.3|30565.8|30540.3|30556.5|30529.8|22
1662100800000|2022-09-02 06:40:00|30557.5|30537.5|30569|30534|30569|30537.8|30557.5|30531.2|19
1662101100000|2022-09-02 06:45:00|30580.1|30560.1|30557.5|30537.5|30580.1|30560.1|30557.5|30531.6|44
1662101400000|2022-09-02 06:50:00|30557.3|30537.3|30557|30537|30557.3|30537.3|30555.5|30535.5|7
1662101700000|2022-09-02 06:55:00|30556.5|30536.5|30562.5|30542.5|30562.5|30542.5|30556.5|30536.5|24
1662102000000|2022-09-02 07:00:00|30562.3|30542.3|30572.3|30552.3|30572.3|30552.3|30560|30540|27
1662102300000|2022-09-02 07:05:00|30570.8|30550.8|30572.5|30552.5|30581.7|30557.3|30569|30546.7|19
1662102600000|2022-09-02 07:10:00|30572.3|30552.3|30572.3|30552.3|30573.2|30553.2|30570.5|30550.5|15
1662102900000|2022-09-02 07:15:00|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|1
1662103200000|2022-09-02 07:20:00|30572.3|30552.3|30572|30552|30572.5|30552.5|30572|30552|5
1662103500000|2022-09-02 07:25:00|30577.3|30557.3|30581.8|30561.8|30588|30562.8|30577.3|30551.7|36
1662103800000|2022-09-02 07:30:00|30582|30562|30580|30545|30582.5|30562.5|30574|30543|24
1662104100000|2022-09-02 07:35:00|30571.5|30551.5|30571.1|30551.1|30571.5|30551.5|30571.1|30551.1|2
1662104400000|2022-09-02 07:40:00|30566.8|30546.8|30572.8|30537.8|30572.8|30546.8|30563.8|30536.7|14
1662104700000|2022-09-02 07:45:00|30572.6|30537.6|30570|30535|30572.6|30537.6|30567.6|30532.6|10
1662105000000|2022-09-02 07:50:00|30569.8|30534.8|30571.1|30551.1|30578|30551.1|30568.8|30533.8|24
1662105300000|2022-09-02 07:55:00|30572|30552|30571.5|30551.5|30575.6|30552|30567|30540.6|13
1662105600000|2022-09-02 08:00:00|30577|30557|30581.6|30546.6|30582.6|30557|30576.8|30545|16
1662105900000|2022-09-02 08:05:00|30581.9|30546.9|30576.9|30541.9|30581.9|30552.5|30570.5|30538.6|28
1662106200000|2022-09-02 08:10:00|30576.6|30541.6|30572.5|30552.5|30577.6|30552.5|30567.5|30541.6|13
1662106500000|2022-09-02 08:15:00|30570.6|30550.6|30572|30552|30572|30552|30570.5|30550.5|11
1662106800000|2022-09-02 08:20:00|30570.5|30550.5|30574.5|30554.5|30577|30557|30570.5|30550.5|11
1662107100000|2022-09-02 08:25:00|30582.6|30547.6|30587.9|30552.9|30587.9|30562.5|30577.5|30547|12
1662107400000|2022-09-02 08:30:00|30588|30553|30597.6|30562.6|30605|30570|30587.6|30552.6|21
1662107700000|2022-09-02 08:35:00|30596.6|30561.6|30614|30579|30614.4|30579.4|30595|30560|21
1662108000000|2022-09-02 08:40:00|30611|30576|30598.9|30563.9|30611.4|30583.4|30598.9|30563.9|33
1662108300000|2022-09-02 08:45:00|30599|30564|30599.9|30564.9|30603.5|30568.5|30596.8|30561.8|16
1662108600000|2022-09-02 08:50:00|30600|30565|30603.5|30568.5|30603.5|30568.5|30599.9|30564.9|15
1662108900000|2022-09-02 08:55:00|30603.8|30568.8|30607.9|30572.9|30608.5|30573.5|30603.6|30568.6|13
1662109200000|2022-09-02 09:00:00|30607.6|30572.6|30617.8|30582.8|30617.8|30590.1|30606.5|30571.5|23
1662109500000|2022-09-02 09:05:00|30617.7|30582.7|30632|30597|30633|30600.1|30610.1|30582.6|27
1662109800000|2022-09-02 09:10:00|30630.6|30595.6|30615.2|30580.2|30632|30597|30614.2|30579.2|23
1662110100000|2022-09-02 09:15:00|30615.6|30580.6|30612|30577|30615.6|30580.6|30610|30575|16
1662110700000|2022-09-02 09:25:00|30610.6|30575.6|30600|30565|30610.6|30575.6|30598.6|30563.6|11
1662111000000|2022-09-02 09:30:00|30601.6|30566.6|30599.4|30564.4|30601.6|30566.6|30599|30564|6
1662111300000|2022-09-02 09:35:00|30600.4|30565.4|30600.4|30565.4|30600.4|30565.4|30600.4|30565.4|1
1662111600000|2022-09-02 09:40:00|30600|30565|30595|30560|30600|30565|30594.6|30559.6|8
1662111900000|2022-09-02 09:45:00|30593.5|30558.5|30602.2|30567.2|30602.6|30567.9|30587.9|30558.5|7
1662112500000|2022-09-02 09:55:00|30599.6|30564.6|30597.6|30562.6|30599.6|30564.6|30597.6|30562.6|5
1662112800000|2022-09-02 10:00:00|30598.2|30563.2|30595.2|30560.2|30598.2|30563.2|30593.6|30558.6|6
1662113100000|2022-09-02 10:05:00|30595.6|30560.6|30593|30558|30596.6|30561.6|30591.6|30556.6|13
1662113400000|2022-09-02 10:10:00|30592.6|30557.6|30589.6|30554.6|30593|30558|30589.6|30554.6|5
1662113700000|2022-09-02 10:15:00|30592|30557|30590.5|30555.5|30592|30557|30590.5|30555.5|2
1662114000000|2022-09-02 10:20:00|30590.9|30555.9|30590.9|30555.9|30590.9|30555.9|30590.4|30555.4|4
1662114300000|2022-09-02 10:25:00|30592|30557|30592.6|30557.6|30592.6|30557.6|30591.1|30556.1|3
1662114600000|2022-09-02 10:30:00|30593.5|30558.5|30597|30562|30597.5|30562.5|30593|30558|11
1662114900000|2022-09-02 10:35:00|30597.6|30562.6|30598|30563|30598|30563|30597.6|30562.6|2
1662115200000|2022-09-02 10:40:00|30598.3|30563.3|30598.6|30563.6|30600.6|30565.6|30598|30563|7
1662116100000|2022-09-02 10:55:00|30599|30564|30603|30568|30603|30568|30599|30564|3
1662116700000|2022-09-02 11:05:00|30602.6|30567.6|30603|30568|30603|30568|30602.6|30567.6|4
1662117000000|2022-09-02 11:10:00|30603.8|30568.8|30602.6|30567.6|30603.8|30568.8|30602.5|30567.5|56
1662117300000|2022-09-02 11:15:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|72
1662117600000|2022-09-02 11:20:00|30603|30568|30602.6|30567.6|30603|30568|30602.5|30567.5|211
1662117900000|2022-09-02 11:25:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|40
1662118200000|2022-09-02 11:30:00|30603|30568|30602.6|30567.6|30603|30568|30602.6|30567.6|2
1662118500000|2022-09-02 11:35:00|30603|30568|30603|30568|30603|30568|30602.6|30567.6|9
1662118800000|2022-09-02 11:40:00|30601.6|30566.6|30596.3|30561.3|30601.6|30569.5|30589.5|30558.6|22
1662119100000|2022-09-02 11:45:00|30596|30561|30596|30561|30596|30561|30596|30561|1
1662119400000|2022-09-02 11:50:00|30595.3|30560.3|30592|30557|30595.3|30560.6|30579.3|30551.8|38
1662119700000|2022-09-02 11:55:00|30591.3|30556.3|30598.8|30563.8|30601.4|30566.4|30591.3|30556.3|27
1662120000000|2022-09-02 12:00:00|30598.9|30563.9|30598|30563|30604.8|30569.8|30596.4|30561.4|7
1662120600000|2022-09-02 12:10:00|30598.6|30563.6|30600|30565|30600.6|30565.6|30598.6|30563.6|6
1662120900000|2022-09-02 12:15:00|30601.5|30566.5|30601.5|30566.5|30601.5|30566.5|30601|30566|4
1662121200000|2022-09-02 12:20:00|30601.6|30566.6|30609.6|30574.6|30614.6|30579.6|30601.6|30566.6|12
1662121500000|2022-09-02 12:25:00|30612|30577|30597.5|30555.5|30622.5|30580.5|30597|30555|41
1662121800000|2022-09-02 12:30:00|30597|30555|30590.5|30548.5|30618.1|30576.1|30580.5|30538.5|51
1662122100000|2022-09-02 12:35:00|30587|30552|30578|30543|30589.6|30554.6|30576.6|30541.6|17
1662122400000|2022-09-02 12:40:00|30578.6|30543.6|30592.6|30557.6|30600|30565|30578.6|30543.6|14
1662122700000|2022-09-02 12:45:00|30593|30558|30602.2|30567.2|30606.3|30571.3|30592.6|30557.6|8
1662123000000|2022-09-02 12:50:00|30599.7|30564.7|30595|30560|30600|30565|30595|30560|8
1662123300000|2022-09-02 12:55:00|30595.5|30560.5|30593|30558|30595.5|30560.5|30593|30558|2
1662123600000|2022-09-02 13:00:00|30593.1|30558.1|30594|30559|30594.8|30559.8|30592|30557|13
1662123900000|2022-09-02 13:05:00|30593.6|30558.6|30587.6|30552.6|30594.3|30559.3|30587.6|30552.6|8
1662124200000|2022-09-02 13:10:00|30587|30552|30572.5|30537.5|30587.6|30552.6|30572|30537|15
1662124500000|2022-09-02 13:15:00|30572.1|30537.1|30580.9|30545.9|30581.9|30546.9|30572|30537|27
1662124800000|2022-09-02 13:20:00|30579.9|30544.9|30571|30536|30581.4|30546.4|30571|30536|20
1662125100000|2022-09-02 13:25:00|30571.5|30536.5|30567.4|30532.4|30573.5|30538.5|30566.5|30531.5|52
1662125400000|2022-09-02 13:30:00|30568.1|30533.1|30574|30539|30579.6|30544.6|30563.9|30528.9|47
1662125700000|2022-09-02 13:35:00|30574.5|30539.5|30569.1|30534.1|30575.4|30540.4|30569.1|30534.1|44
1662126000000|2022-09-02 13:40:00|30573.9|30538.9|30579.4|30544.4|30580.3|30545.3|30570.8|30535.8|42
1662126300000|2022-09-02 13:45:00|30579.6|30544.6|30574.1|30539.1|30579.6|30544.6|30573.1|30538.1|9
1662126600000|2022-09-02 13:50:00|30573.6|30538.6|30573.6|30538.6|30573.6|30538.6|30573.1|30538.1|3
1662126900000|2022-09-02 13:55:00|30574.1|30539.1|30580|30543|30580|30543|30571.5|30536.5|20
1662127200000|2022-09-02 14:00:00|30574.4|30539.4|30577|30542|30585.1|30550.1|30567.1|30532.1|34
1662127500000|2022-09-02 14:05:00|30576.5|30541.5|30573.9|30538.9|30576.5|30541.5|30573.5|30538.5|9
1662127800000|2022-09-02 14:10:00|30573.5|30538.5|30573.4|30538.4|30573.5|30538.5|30572.9|30537.9|6
1662128100000|2022-09-02 14:15:00|30572.5|30537.5|30570.6|30535.6|30572.5|30537.5|30568.9|30533.9|17
1662128400000|2022-09-02 14:20:00|30571.1|30536.1|30575.9|30540.9|30577.1|30542.1|30571.1|30536.1|45
1662128700000|2022-09-02 14:25:00|30576.4|30541.4|30571.1|30536.1|30576.4|30541.4|30570.1|30535.1|16
1662129000000|2022-09-02 14:30:00|30571.6|30536.6|30571.5|30536.5|30571.9|30536.9|30571.1|30536.1|5
1662129300000|2022-09-02 14:35:00|30571|30536|30573|30538|30573.5|30538.5|30571|30536|8
1662129600000|2022-09-02 14:40:00|30573.1|30538.1|30571.1|30536.1|30573.1|30538.1|30569|30534|14
1662129900000|2022-09-02 14:45:00|30571.4|30536.4|30569|30534|30572.6|30537.6|30565|30530|24
1662130200000|2022-09-02 14:50:00|30569.4|30534.4|30567.5|30532.5|30569.4|30534.4|30567.1|30532.1|7
1662130500000|2022-09-02 14:55:00|30567.9|30532.9|30572.5|30537.5|30572.9|30537.9|30567.5|30532.5|17
1662130800000|2022-09-02 15:00:00|30572|30537|30565.1|30530.1|30572|30537|30564.9|30529.9|10
1662131100000|2022-09-02 15:05:00|30564.6|30529.6|30571.1|30536.1|30572.1|30537.1|30564.3|30529.3|21
1662131400000|2022-09-02 15:10:00|30571.6|30536.6|30568|30533|30571.6|30536.6|30567.6|30532.6|14
1662131700000|2022-09-02 15:15:00|30567.5|30532.5|30567.5|30532.5|30567.5|30532.5|30567.5|30532.5|1
1662132000000|2022-09-02 15:20:00|30568|30533|30568|30533|30568|30533|30564|30529|14
1662132300000|2022-09-02 15:25:00|30570.5|30535.5|30571.9|30536.9|30572|30537|30570.5|30535.5|14
1662132600000|2022-09-02 15:30:00|30572|30537|30572|30537|30572|30537|30572|30537|1
1662133200000|2022-09-02 15:40:00|30573|30538|30582|30547|30582|30547|30573|30538|6
1662133500000|2022-09-02 15:45:00|30572.6|30537.6|30573|30538|30573|30538|30572.6|30537.6|12
1662133800000|2022-09-02 15:50:00|30571|30536|30569.5|30534.5|30571|30536|30567.5|30532.5|8
1662135000000|2022-09-02 16:10:00|30570|30535|30569.5|30534.5|30570|30535|30569.5|30534.5|2
1662135600000|2022-09-02 16:20:00|30570.9|30535.9|30570.9|30535.9|30570.9|30535.9|30570.9|30535.9|1
1662135900000|2022-09-02 16:25:00|30569.5|30534.5|30581|30546|30585|30550|30569.5|30534.5|11
1662136200000|2022-09-02 16:30:00|30580.7|30545.7|30580.7|30545.7|30580.7|30545.7|30580.7|30545.7|1
1662136500000|2022-09-02 16:35:00|30581|30546|30609|30574|30610.6|30575.6|30581|30546|22
1662136800000|2022-09-02 16:40:00|30612|30577|30611|30576|30612|30577|30611|30576|2
1662137100000|2022-09-02 16:45:00|30608.6|30573.6|30603|30568|30609|30574|30603|30568|3
1662137400000|2022-09-02 16:50:00|30603.6|30568.6|30603.6|30568.6|30603.6|30568.6|30603.6|30568.6|1
1662137700000|2022-09-02 16:55:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662138000000|2022-09-02 17:00:00|30607.5|30572.5|30605|30570|30610|30575|30605|30570|5
1662138600000|2022-09-02 17:10:00|30606.6|30571.6|30605|30570|30606.6|30571.6|30605|30570|4
1662138900000|2022-09-02 17:15:00|30607|30572|30605|30570|30607|30572|30605|30570|5
1662139200000|2022-09-02 17:20:00|30606.6|30571.6|30606.6|30571.6|30606.6|30571.6|30606.6|30571.6|1
1662139500000|2022-09-02 17:25:00|30614|30579|30613.6|30578.6|30615.8|30580.8|30608|30573|24
1662140100000|2022-09-02 17:35:00|30611|30576|30610|30575|30611|30576|30610|30575|2
1662140700000|2022-09-02 17:45:00|30610.6|30575.6|30612.6|30577.6|30612.6|30577.6|30610|30575|8
1662141000000|2022-09-02 17:50:00|30615|30580|30612.6|30577.6|30616.4|30581.4|30612.6|30577.6|4
1662141600000|2022-09-02 18:00:00|30605|30570|30605.6|30570.6|30606.6|30571.6|30605|30570|14
1662143100000|2022-09-02 18:25:00|30609.6|30574.6|30607.6|30572.6|30609.6|30574.6|30607.6|30572.6|4
1662143400000|2022-09-02 18:30:00|30608|30573|30608|30573|30608|30573|30608|30573|1
1662143700000|2022-09-02 18:35:00|30607.6|30572.6|30607.6|30572.6|30608|30573|30607.6|30572.6|3
1662144600000|2022-09-02 18:50:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662144900000|2022-09-02 18:55:00|30608|30573|30607.6|30572.6|30608|30573|30607.6|30572.6|2
1662145200000|2022-09-02 19:00:00|30607.5|30572.5|30602.6|30567.6|30607.5|30572.5|30599.9|30564.9|12
1662145500000|2022-09-02 19:05:00|30602|30567|30608.7|30573.7|30608.7|30573.7|30602|30567|6
1662145800000|2022-09-02 19:10:00|30609.1|30574.1|30607.6|30572.6|30609.1|30574.1|30606.5|30571.5|4
1662146100000|2022-09-02 19:15:00|30606.5|30571.5|30605.9|30570.9|30607.6|30572.6|30605.9|30570.9|4
1662147300000|2022-09-02 19:35:00|30609.4|30574.4|30614.9|30579.9|30617.9|30582.9|30606.3|30571.3|14
1662147900000|2022-09-02 19:45:00|30615|30580|30614.9|30579.9|30616.3|30581.3|30614.9|30579.9|4
1662148200000|2022-09-02 19:50:00|30614.5|30579.5|30610.9|30575.9|30614.5|30579.5|30610.5|30575.5|3
1662148500000|2022-09-02 19:55:00|30611.4|30576.4|30611.4|30576.4|30611.4|30576.4|30611.4|30576.4|1
1662337800000|2022-09-05 00:30:00|30644.1|30602.1|30644.1|30602.1|30644.1|30602.1|30644.1|30602.1|1
1662338700000|2022-09-05 00:45:00|30648|30606|30647.1|30605.1|30648|30606|30647.1|30605.1|2
1662339300000|2022-09-05 00:55:00|30648.1|30606.1|30648.1|30606.1|30648.1|30606.1|30648.1|30606.1|1
1662339600000|2022-09-05 01:00:00|30647.1|30605.1|30644|30609|30653|30611|30644|30605|23
1662339900000|2022-09-05 01:05:00|30646.5|30611.5|30632.6|30597.6|30646.5|30611.5|30632.6|30597.6|9
1662340200000|2022-09-05 01:10:00|30636|30601|30656.5|30621.5|30659|30624|30635.9|30600.9|31
1662340500000|2022-09-05 01:15:00|30655.5|30620.5|30661|30626|30661.8|30626.8|30653.5|30618.5|24
1662340800000|2022-09-05 01:20:00|30660.9|30625.9|30664.3|30629.3|30668.5|30633.5|30659.9|30624.9|39
1662341100000|2022-09-05 01:25:00|30665.8|30630.8|30679.2|30644.2|30681|30646|30663.8|30628.8|53
1662341400000|2022-09-05 01:30:00|30678.7|30643.7|30696|30661|30696|30662.3|30678.7|30643.7|38
1662341700000|2022-09-05 01:35:00|30696.5|30661.5|30683.3|30648.3|30703.8|30674.8|30682.2|30648.3|55
1662342000000|2022-09-05 01:40:00|30682.8|30647.8|30684.8|30649.8|30685.8|30650.8|30679.6|30644.6|19
1662342300000|2022-09-05 01:45:00|30677.8|30657.8|30685.8|30650.8|30689|30662.3|30677.8|30650.8|28
1662342600000|2022-09-05 01:50:00|30677.8|30657.8|30681.3|30646.3|30683.5|30657.8|30667.8|30640.8|45
1662342900000|2022-09-05 01:55:00|30681.5|30646.5|30677.3|30657.3|30681.5|30657.3|30674.5|30646.3|12
1662343200000|2022-09-05 02:00:00|30683.8|30648.8|30684.5|30664.5|30692.8|30665.3|30675.8|30648.8|33
1662343500000|2022-09-05 02:05:00|30691.3|30656.3|30693.7|30658.7|30698.8|30670.3|30683.3|30655.8|30
1662343800000|2022-09-05 02:10:00|30694.3|30659.3|30698.8|30663.8|30699.5|30670.8|30690.2|30658.5|38
1662344100000|2022-09-05 02:15:00|30699.3|30664.3|30706.5|30671.5|30708|30673|30698|30663|69
1662344400000|2022-09-05 02:20:00|30706.3|30671.3|30708.8|30688.8|30732.5|30697.5|30701.3|30666.3|89
1662344700000|2022-09-05 02:25:00|30709.3|30689.3|30713.7|30678.7|30721.6|30689.3|30698|30669.8|108
1662345000000|2022-09-05 02:30:00|30714.5|30679.5|30722.8|30687.8|30726.3|30698.3|30703.3|30676.2|69
1662345300000|2022-09-05 02:35:00|30722.2|30687.2|30707.5|30687.5|30723.7|30697.2|30706.7|30683.2|41
1662345600000|2022-09-05 02:40:00|30715.3|30680.3|30712.8|30692.8|30716.3|30693.3|30707.3|30680.3|46
1662345900000|2022-09-05 02:45:00|30712.3|30692.3|30707.5|30687.5|30712.3|30692.3|30707.5|30687.5|23
1662346200000|2022-09-05 02:50:00|30707|30687|30705.1|30685.1|30707.5|30687.5|30700.5|30680.5|40
1662346500000|2022-09-05 02:55:00|30704.6|30684.6|30708.5|30673.5|30715.3|30687.3|30698.2|30669.8|43
1662346800000|2022-09-05 03:00:00|30703|30683|30717.3|30682.3|30717.3|30691.8|30703|30679.5|32
1662347100000|2022-09-05 03:05:00|30717.8|30682.8|30717.8|30682.8|30718.5|30692.3|30707.8|30679.1|26
1662347400000|2022-09-05 03:10:00|30718.3|30683.3|30718.8|30683.8|30719.5|30690|30709|30681.5|35
1662347700000|2022-09-05 03:15:00|30720|30685|30716.5|30681.5|30720.8|30692.8|30709|30681.5|13
1662348000000|2022-09-05 03:20:00|30716.8|30681.8|30713.3|30693.3|30720.8|30694.8|30713.3|30681.8|11
1662348300000|2022-09-05 03:25:00|30714|30694|30745.3|30710.3|30759.5|30731.8|30714|30689.8|60
1662348600000|2022-09-05 03:30:00|30745.5|30710.5|30738.5|30703.5|30746|30711|30738.3|30703.3|22
1662348900000|2022-09-05 03:35:00|30738.3|30703.3|30722.8|30702.8|30738.5|30705.5|30722.8|30700.5|20
1662349200000|2022-09-05 03:40:00|30723.5|30703.5|30724.8|30689.8|30732.3|30707.8|30714.5|30689.8|26
1662349500000|2022-09-05 03:45:00|30725.3|30690.3|30722.3|30702.3|30728.3|30702.3|30718|30689.8|17
1662349800000|2022-09-05 03:50:00|30730.3|30695.3|30739|30704|30741|30707.5|30724.8|30695.3|31
1662350100000|2022-09-05 03:55:00|30739.5|30704.5|30731.5|30711.5|30740|30714.3|30731.5|30704.5|12
1662350400000|2022-09-05 04:00:00|30728.5|30708.5|30737.5|30702.5|30737.5|30708.5|30728.5|30696.6|8
1662350700000|2022-09-05 04:05:00|30735|30700|30737|30702|30737.5|30702.5|30734.5|30699.5|11
1662351000000|2022-09-05 04:10:00|30734.5|30699.5|30727|30707|30734.5|30707|30727|30699.5|2
1662351300000|2022-09-05 04:15:00|30729.5|30709.5|30729.5|30709.5|30729.5|30709.5|30729.5|30709.5|1
1662352200000|2022-09-05 04:30:00|30732|30712|30732|30712|30732|30712|30732|30712|1
1662352500000|2022-09-05 04:35:00|30732.3|30712.3|30732.3|30712.3|30732.3|30712.3|30732.3|30712.3|1
1662352800000|2022-09-05 04:40:00|30732.5|30712.5|30732.3|30712.3|30732.5|30712.5|30732.3|30712.3|4
1662353100000|2022-09-05 04:45:00|30732|30712|30733|30713|30733|30713|30732|30712|4
1662353400000|2022-09-05 04:50:00|30732.8|30712.8|30724.5|30704.5|30732.8|30712.8|30722|30702|9
1662354000000|2022-09-05 05:00:00|30726.5|30706.5|30746.9|30711.9|30746.9|30717.5|30726.5|30699.9|17
1662354300000|2022-09-05 05:05:00|30745|30710|30748|30713|30750.5|30715.5|30745|30710|26
1662354600000|2022-09-05 05:10:00|30738|30718|30737.5|30717.5|30738|30718|30737.5|30717.5|2
1662354900000|2022-09-05 05:15:00|30733.3|30713.3|30758|30723|30758|30734.8|30733|30713|27
1662355200000|2022-09-05 05:20:00|30752.5|30732.5|30763|30728|30763|30732.8|30752.5|30727.6|6
1662355500000|2022-09-05 05:25:00|30762.6|30727.6|30751|30731|30762.6|30731|30747.5|30727|7
1662355800000|2022-09-05 05:30:00|30758.5|30723.5|30762.6|30727.6|30762.6|30727.6|30758.5|30723.5|2
1662356100000|2022-09-05 05:35:00|30764|30729|30758.8|30738.8|30766|30738.8|30755|30728.5|15
1662356400000|2022-09-05 05:40:00|30758.5|30738.5|30772|30737|30772.3|30741.6|30758.5|30737|10
1662356700000|2022-09-05 05:45:00|30771.3|30736.3|30773.6|30738.6|30774|30739|30771|30736|7
1662357000000|2022-09-05 05:50:00|30771.5|30736.5|30768.3|30733.3|30773.6|30738.6|30768.3|30733.3|18
1662357300000|2022-09-05 05:55:00|30761.3|30741.3|30764.5|30729.5|30765|30742|30755.6|30727|30
1662357600000|2022-09-05 06:00:00|30765|30730|30758.9|30723.9|30770|30741.4|30758|30723.4|21
1662357900000|2022-09-05 06:05:00|30758.4|30723.4|30757|30722|30760.6|30725.6|30753|30718|13
1662358200000|2022-09-05 06:10:00|30757.5|30722.5|30759.9|30724.9|30762.5|30729.5|30749.5|30720.5|26
1662358500000|2022-09-05 06:15:00|30759.5|30724.5|30755|30720|30759.9|30724.9|30753.1|30718.1|8
1662358800000|2022-09-05 06:20:00|30746|30726|30752.9|30717.9|30754.5|30726|30746|30713.9|18
1662359100000|2022-09-05 06:25:00|30752.5|30717.5|30742.9|30707.9|30755.5|30720.5|30742.9|30707.9|7
1662359400000|2022-09-05 06:30:00|30742.6|30707.6|30740.9|30705.9|30742.6|30707.6|30726|30697.6|10
1662359700000|2022-09-05 06:35:00|30742|30707|30749.6|30714.6|30749.6|30714.6|30741.6|30706.6|12
1662360000000|2022-09-05 06:40:00|30748|30713|30745|30710|30748|30713|30745|30710|2
1662360300000|2022-09-05 06:45:00|30745.5|30710.5|30741.9|30706.9|30748.5|30720|30738.5|30706.9|14
1662360600000|2022-09-05 06:50:00|30742|30707|30735|30700|30745|30716.5|30733.5|30699.1|31
1662360900000|2022-09-05 06:55:00|30734.1|30699.1|30720|30685|30734.5|30706.5|30714|30681.6|26
1662361200000|2022-09-05 07:00:00|30719.5|30684.5|30726.5|30691.5|30726.5|30697|30711.3|30684.5|25
1662361500000|2022-09-05 07:05:00|30727.5|30692.5|30722.5|30702.5|30730.5|30704.7|30722.5|30692.5|21
1662361800000|2022-09-05 07:10:00|30728|30693|30727.6|30692.6|30728|30696.6|30716.6|30685|27
1662362100000|2022-09-05 07:15:00|30728|30693|30727|30692|30730.5|30701.6|30713|30685|24
1662362400000|2022-09-05 07:20:00|30726.6|30691.6|30716.3|30696.3|30730|30696.3|30716.3|30688.3|18
1662362700000|2022-09-05 07:25:00|30716.6|30696.6|30725.5|30690.5|30725.8|30698.5|30716.6|30690|12
1662363000000|2022-09-05 07:30:00|30725|30690|30712|30692|30725|30697.5|30707|30687|20
1662363300000|2022-09-05 07:35:00|30712.5|30692.5|30724.5|30689.5|30727.6|30699|30712.5|30689.5|17
1662363600000|2022-09-05 07:40:00|30724|30689|30726.5|30691.5|30726.5|30691.5|30723.5|30688.5|4
1662363900000|2022-09-05 07:45:00|30727|30692|30731.5|30696.5|30731.5|30696.5|30726.5|30691.5|5
1662364200000|2022-09-05 07:50:00|30732|30697|30741.1|30706.1|30741.1|30712|30730.1|30697|16
1662364500000|2022-09-05 07:55:00|30740.5|30705.5|30752.5|30717.5|30762.9|30727.9|30738|30703|46
1662364800000|2022-09-05 08:00:00|30753|30718|30753.9|30718.9|30756.2|30721.2|30748|30713|16
1662365100000|2022-09-05 08:05:00|30750|30715|30738.6|30703.6|30750|30715|30737.6|30702.6|12
1662365400000|2022-09-05 08:10:00|30738.9|30703.9|30737|30702|30738.9|30703.9|30737|30702|4
1662365700000|2022-09-05 08:15:00|30737.6|30702.6|30735|30700|30737.6|30702.6|30735|30700|3
1662366000000|2022-09-05 08:20:00|30732.6|30697.6|30735|30700|30736|30703.8|30723|30692|22
1662366300000|2022-09-05 08:25:00|30734.9|30699.9|30733|30698|30736|30701|30730|30695|18
1662366600000|2022-09-05 08:30:00|30735|30700|30732.6|30697.6|30735|30700|30732.6|30697.6|4
1662366900000|2022-09-05 08:35:00|30732|30697|30733.5|30698.5|30734.6|30699.6|30732|30697|8
1662367200000|2022-09-05 08:40:00|30734.6|30699.6|30728.1|30708.1|30734.6|30709|30727.6|30699.6|9
1662367500000|2022-09-05 08:45:00|30728.6|30708.6|30733|30698|30739.3|30710.8|30728.6|30697.6|14
1662367800000|2022-09-05 08:50:00|30724.7|30704.7|30726.7|30706.7|30727.2|30707.2|30724.7|30704.7|9
1662368100000|2022-09-05 08:55:00|30726|30706|30737.6|30702.6|30737.6|30707.5|30726|30702.6|5
1662368400000|2022-09-05 09:00:00|30737.8|30702.8|30718.8|30683.8|30738.6|30703.6|30698.9|30671.9|84
1662368700000|2022-09-05 09:05:00|30718|30683|30714|30694|30724|30694|30709|30680|20
1662369000000|2022-09-05 09:10:00|30722.6|30687.6|30719|30684|30728|30693|30719|30684|12
1662369300000|2022-09-05 09:15:00|30720|30685|30719.7|30684.7|30720|30685|30719.7|30684.7|2
1662369600000|2022-09-05 09:20:00|30720|30685|30713.5|30693.5|30720|30693.5|30713.5|30684.7|4
1662369900000|2022-09-05 09:25:00|30713|30693|30712.7|30692.7|30713|30693|30712.7|30692.7|4
1662370500000|2022-09-05 09:35:00|30714.7|30694.7|30722.3|30687.3|30722.3|30695.5|30714.7|30687.3|5
1662370800000|2022-09-05 09:40:00|30722.6|30687.6|30722.6|30687.6|30722.6|30687.6|30722.1|30687.1|3
1662371100000|2022-09-05 09:45:00|30725|30690|30725|30690|30727.3|30698|30718|30689|8
1662371700000|2022-09-05 09:55:00|30727.6|30692.6|30725|30690|30727.6|30692.6|30725|30690|2
1662372000000|2022-09-05 10:00:00|30724|30689|30715|30680|30727|30692|30707.1|30678|21
1662372600000|2022-09-05 10:10:00|30706.2|30686.2|30715.6|30680.6|30717.8|30690.5|30706.2|30680.6|7
1662372900000|2022-09-05 10:15:00|30707|30687|30703.2|30683.2|30710|30687|30703.2|30674.3|8
1662373200000|2022-09-05 10:20:00|30703.5|30683.5|30701.5|30681.5|30703.8|30683.8|30700.1|30680.1|26
1662373500000|2022-09-05 10:25:00|30700.6|30680.6|30698.5|30678.5|30701.5|30681.5|30698.5|30678.5|8
1662373800000|2022-09-05 10:30:00|30699|30679|30700|30680|30700.1|30680.1|30698.6|30678.6|11
1662374100000|2022-09-05 10:35:00|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|30700|30680|7
1662374400000|2022-09-05 10:40:00|30700|30680|30700|30680|30700.1|30680.1|30700|30680|7
1662374700000|2022-09-05 10:45:00|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|30700.1|30680.1|1
1662375000000|2022-09-05 10:50:00|30700|30680|30697.8|30662.8|30704.6|30680.1|30697.8|30662.8|12
1662375300000|2022-09-05 10:55:00|30698.6|30663.6|30698.6|30663.6|30698.6|30663.6|30697.8|30662.8|3
1662375600000|2022-09-05 11:00:00|30691.4|30671.4|30700.6|30665.6|30702.1|30673.1|30691.4|30664|8
1662376200000|2022-09-05 11:10:00|30702.1|30667.1|30702|30667|30702.6|30667.6|30700.6|30665.6|11
1662376800000|2022-09-05 11:20:00|30702.1|30667.1|30702|30667|30702.1|30667.1|30701.9|30666.9|4
1662377100000|2022-09-05 11:25:00|30704.9|30669.9|30704.9|30669.9|30704.9|30669.9|30704.4|30669.4|3
1662377400000|2022-09-05 11:30:00|30705.4|30670.4|30705.2|30670.2|30705.4|30670.4|30704.5|30669.5|9
1662377700000|2022-09-05 11:35:00|30705.1|30670.1|30704.8|30669.8|30705.1|30670.1|30704.3|30669.3|6
1662378000000|2022-09-05 11:40:00|30704|30669|30704|30669|30704|30669|30703.9|30668.9|9
1662378300000|2022-09-05 11:45:00|30703.9|30668.9|30703.4|30668.4|30704|30669|30703|30668|24
1662378600000|2022-09-05 11:50:00|30704.1|30669.1|30704.4|30669.4|30704.4|30669.4|30704.1|30669.1|12
1662378900000|2022-09-05 11:55:00|30704.1|30669.1|30704.4|30669.4|30704.4|30669.4|30703.7|30668.7|17
1662379800000|2022-09-05 12:10:00|30705|30670|30705.5|30670.5|30706.5|30671.5|30703.4|30668.4|16
1662380100000|2022-09-05 12:15:00|30706.1|30671.1|30705.5|30670.5|30706.1|30671.1|30705.5|30670.5|4
1662380400000|2022-09-05 12:20:00|30706.1|30671.1|30705.5|30670.5|30706.1|30671.1|30705.5|30670.5|2
1662380700000|2022-09-05 12:25:00|30705.2|30670.2|30706.5|30671.5|30706.7|30671.7|30704.7|30669.7|16
1662381000000|2022-09-05 12:30:00|30706|30671|30703.3|30668.3|30706.7|30671.7|30703.3|30668.3|16
1662381300000|2022-09-05 12:35:00|30703.6|30668.6|30701.4|30666.4|30703.6|30668.6|30701.4|30666.4|2
1662381600000|2022-09-05 12:40:00|30700.6|30665.6|30701.1|30666.1|30701.1|30666.1|30700.6|30665.6|6
1662381900000|2022-09-05 12:45:00|30700.8|30665.8|30702.2|30667.2|30702.2|30667.2|30700.8|30665.8|4
1662382500000|2022-09-05 12:55:00|30701.5|30666.5|30701.5|30666.5|30701.5|30666.5|30701.5|30666.5|1
1662382800000|2022-09-05 13:00:00|30701.6|30666.6|30700.7|30665.7|30701.7|30666.7|30700|30665|8
1662383100000|2022-09-05 13:05:00|30701.7|30666.7|30699.7|30664.7|30701.7|30666.7|30699.2|30664.2|12
1662383400000|2022-09-05 13:10:00|30700.2|30665.2|30700|30665|30700.5|30665.5|30699.7|30664.7|16
1662383700000|2022-09-05 13:15:00|30700.5|30665.5|30701|30666|30701.4|30666.4|30700|30665|28
1662384000000|2022-09-05 13:20:00|30700.5|30665.5|30701.1|30666.1|30701.5|30666.5|30700|30665|11
1662384300000|2022-09-05 13:25:00|30700.7|30665.7|30699.9|30664.9|30703.2|30668.2|30699.9|30664.9|14
1662384600000|2022-09-05 13:30:00|30700|30665|30699.9|30664.9|30700|30665|30699.9|30664.9|10
1662384900000|2022-09-05 13:35:00|30700|30665|30700.6|30665.6|30700.9|30665.9|30699.9|30664.9|10
1662385200000|2022-09-05 13:40:00|30700.9|30665.9|30700.6|30665.6|30701|30666|30700.6|30665.6|8
1662385500000|2022-09-05 13:45:00|30701|30666|30700.6|30665.6|30701|30666|30700.6|30665.6|15
1662385800000|2022-09-05 13:50:00|30701|30666|30701|30666|30701|30666|30700.6|30665.6|9
1662386100000|2022-09-05 13:55:00|30700.4|30665.4|30696.2|30661.2|30701.6|30666.6|30694.7|30659.7|43
1662386400000|2022-09-05 14:00:00|30694.2|30659.2|30680.3|30645.3|30694.2|30659.2|30679|30644|33
1662386700000|2022-09-05 14:05:00|30679.3|30644.3|30684.7|30649.7|30688.5|30653.5|30679.3|30644.3|62
1662387000000|2022-09-05 14:10:00|30684.2|30649.2|30687.9|30652.9|30688.1|30653.1|30683.7|30648.7|20
1662387300000|2022-09-05 14:15:00|30687.7|30652.7|30689|30654|30689.4|30654.4|30687.7|30652.7|12
1662387600000|2022-09-05 14:20:00|30688.5|30653.5|30690.1|30655.1|30694.5|30659.5|30688|30653|47
1662387900000|2022-09-05 14:25:00|30690|30655|30690|30655|30691|30656|30688.5|30653.5|57
1662388200000|2022-09-05 14:30:00|30690.5|30655.5|30688.4|30653.4|30690.5|30655.5|30687.5|30652.5|13
1662388500000|2022-09-05 14:35:00|30688|30653|30688|30653|30688|30653|30687.1|30652.1|7
1662388800000|2022-09-05 14:40:00|30687.2|30652.2|30685|30650|30687.6|30652.6|30685|30650|3
1662389700000|2022-09-05 14:55:00|30685.5|30650.5|30686.7|30651.7|30686.7|30651.7|30685.5|30650.5|2
1662390000000|2022-09-05 15:00:00|30685.5|30650.5|30686.2|30651.2|30686.2|30651.2|30685|30650|3
1662390300000|2022-09-05 15:05:00|30685|30650|30685|30650|30685|30650|30685|30650|1
1662390600000|2022-09-05 15:10:00|30686.2|30651.2|30685.5|30650.5|30686.8|30651.8|30685.5|30650.5|4
1662390900000|2022-09-05 15:15:00|30686.7|30651.7|30693.1|30658.1|30696.4|30661.4|30686.7|30651.7|6
1662391200000|2022-09-05 15:20:00|30692.6|30657.6|30692.6|30657.6|30695|30660|30692.6|30657.6|3
1662391500000|2022-09-05 15:25:00|30693.6|30658.6|30692.6|30657.6|30693.6|30658.6|30692.6|30657.6|2
1662392400000|2022-09-05 15:40:00|30694.4|30659.4|30701|30666|30706.5|30671.5|30694.4|30659.4|8
1662392700000|2022-09-05 15:45:00|30702|30667|30703.5|30668.5|30703.5|30668.5|30702|30667|2
1662393000000|2022-09-05 15:50:00|30706.5|30671.5|30702|30667|30706.5|30671.5|30702|30667|5
1662393300000|2022-09-05 15:55:00|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|1
1662394200000|2022-09-05 16:10:00|30703|30668|30703|30668|30703|30668|30703|30668|1
1662396300000|2022-09-05 16:45:00|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|1
1662397200000|2022-09-05 17:00:00|30705.6|30670.6|30705.6|30670.6|30705.6|30670.6|30701|30663|11
1662397500000|2022-09-05 17:05:00|30703|30663|30705.6|30670.6|30705.6|30670.6|30703|30663|2
1662400200000|2022-09-05 17:50:00|30702.4|30667.4|30702.4|30667.4|30702.4|30667.4|30702.4|30667.4|1
1662402300000|2022-09-05 18:25:00|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|30707.6|30672.6|1
1662424200000|2022-09-06 00:30:00|30696|30654|30696|30654|30696|30654|30696|30654|1
1662424800000|2022-09-06 00:40:00|30690.1|30648.1|30690.1|30648.1|30690.1|30648.1|30690.1|30648.1|1
1662426000000|2022-09-06 01:00:00|30686.6|30644.6|30647|30612|30690|30648|30647|30612|31
1662426300000|2022-09-06 01:05:00|30646.5|30611.5|30629.9|30594.9|30655.6|30620.6|30628.5|30593.5|29
1662426600000|2022-09-06 01:10:00|30627.9|30592.9|30642.7|30607.7|30642.8|30607.8|30627.9|30592.9|37
1662426900000|2022-09-06 01:15:00|30643.5|30608.5|30672|30637|30681.5|30646.5|30643.5|30608.5|70
1662427200000|2022-09-06 01:20:00|30671.2|30636.2|30668|30633|30672.9|30637.9|30667.9|30632.9|33
1662427500000|2022-09-06 01:25:00|30669.3|30634.3|30666.8|30631.8|30669.3|30640.1|30656.3|30626.3|39
1662427800000|2022-09-06 01:30:00|30666.6|30631.6|30668.5|30633.5|30668.5|30633.5|30666.6|30631.6|6
1662428100000|2022-09-06 01:35:00|30668|30633|30668.6|30633.6|30668.6|30633.6|30667.6|30632.6|6
1662428400000|2022-09-06 01:40:00|30668.5|30633.5|30692.3|30672.3|30692.3|30672.3|30663.5|30633.5|39
1662428700000|2022-09-06 01:45:00|30699.2|30664.2|30699.9|30664.9|30699.9|30664.9|30699.2|30664.2|9
1662429000000|2022-09-06 01:50:00|30699|30664|30707.9|30672.9|30709|30681.5|30692.3|30661.9|21
1662429300000|2022-09-06 01:55:00|30708.6|30673.6|30698.5|30678.5|30709.7|30684|30698.5|30673.6|14
1662429600000|2022-09-06 02:00:00|30696.8|30676.8|30709.5|30689.5|30709.8|30689.8|30696.5|30676.5|24
1662429900000|2022-09-06 02:05:00|30710|30690|30730.2|30710.2|30747.9|30712.9|30710|30686.6|40
1662430200000|2022-09-06 02:10:00|30730.3|30710.3|30722.2|30702.2|30730.4|30710.4|30721.2|30701.2|47
1662430500000|2022-09-06 02:15:00|30722.3|30702.3|30738.2|30703.2|30740.3|30720.3|30722.3|30702.3|59
1662430800000|2022-09-06 02:20:00|30733.3|30713.3|30737.8|30717.8|30744|30718.3|30731.5|30708|68
1662431100000|2022-09-06 02:25:00|30738.3|30718.3|30742.8|30722.8|30745|30725|30733.3|30713.3|66
1662431400000|2022-09-06 02:30:00|30742.3|30722.3|30738.8|30718.8|30748.8|30728.8|30738.8|30718.8|22
1662431700000|2022-09-06 02:35:00|30738.3|30718.3|30742.2|30722.2|30745.3|30725.3|30738.3|30718.3|38
1662432000000|2022-09-06 02:40:00|30742.3|30722.3|30744.2|30724.2|30753.8|30728.3|30742.2|30717.8|49
1662432300000|2022-09-06 02:45:00|30743.3|30723.3|30742.3|30722.3|30747.8|30727.8|30741.5|30721.5|25
1662432600000|2022-09-06 02:50:00|30742.8|30722.8|30758.5|30738.5|30758.5|30738.5|30742.8|30722.8|42
1662432900000|2022-09-06 02:55:00|30759|30739|30774.5|30754.5|30774.5|30754.5|30759|30739|52
1662433200000|2022-09-06 03:00:00|30774|30754|30787.3|30767.3|30791.5|30768.5|30774|30754|49
1662433500000|2022-09-06 03:05:00|30787.8|30767.8|30791.6|30771.6|30794.6|30771.6|30781.8|30759|22
1662433800000|2022-09-06 03:10:00|30793|30773|30784.5|30764.5|30808.9|30779|30783|30763|41
1662434100000|2022-09-06 03:15:00|30785.1|30765.1|30769.5|30749.5|30785.1|30765.1|30765.8|30745.5|59
1662434400000|2022-09-06 03:20:00|30768.8|30748.8|30771.8|30751.8|30783.8|30761.8|30768.8|30745.8|30
1662434700000|2022-09-06 03:25:00|30771.1|30751.1|30753.5|30733.5|30789.3|30763|30753.5|30733.5|43
1662435000000|2022-09-06 03:30:00|30760.5|30725.5|30749.2|30729.2|30760.5|30730.6|30738.5|30718.5|52
1662435300000|2022-09-06 03:35:00|30749.5|30729.5|30754.8|30719.8|30755.6|30730.7|30745.1|30719|21
1662435600000|2022-09-06 03:40:00|30748|30728|30758.5|30738.5|30759|30739|30748|30728|18
1662435900000|2022-09-06 03:45:00|30757.8|30737.8|30766.8|30731.8|30766.8|30739.8|30754.5|30730.3|41
1662436200000|2022-09-06 03:50:00|30759.8|30739.8|30751.3|30731.3|30760.7|30740.7|30751.3|30731.3|17
1662436500000|2022-09-06 03:55:00|30752.5|30732.5|30750.4|30730.4|30752.5|30732.5|30748.5|30728.5|22
1662436800000|2022-09-06 04:00:00|30749.3|30729.3|30749.3|30729.3|30750.2|30730.2|30748.8|30728.8|12
1662437400000|2022-09-06 04:10:00|30750.5|30730.5|30754.3|30734.3|30754.7|30734.7|30749.3|30729.3|15
1662437700000|2022-09-06 04:15:00|30753.5|30733.5|30749.3|30729.3|30753.5|30733.5|30749.3|30729.3|3
1662438000000|2022-09-06 04:20:00|30748.5|30728.5|30739.3|30719.3|30748.5|30728.5|30739.3|30719.3|10
1662438300000|2022-09-06 04:25:00|30738.8|30718.8|30750.5|30715.5|30750.8|30720.3|30738.3|30711|33
1662438600000|2022-09-06 04:30:00|30751|30716|30752.8|30717.8|30755|30720|30746|30711|41
1662438900000|2022-09-06 04:35:00|30753.3|30718.3|30753.6|30718.6|30753.6|30718.6|30753.3|30718.3|2
1662439200000|2022-09-06 04:40:00|30754|30719|30753.6|30718.6|30754|30719|30753.6|30718.6|2
1662439500000|2022-09-06 04:45:00|30754|30719|30753.6|30718.6|30754|30719|30753.6|30718.6|4
1662439800000|2022-09-06 04:50:00|30754|30719|30754.7|30719.7|30754.9|30727|30746.5|30719|7
1662440100000|2022-09-06 04:55:00|30754|30719|30761|30726|30761|30728|30747|30719|9
1662440400000|2022-09-06 05:00:00|30761.3|30726.3|30759.5|30739.5|30763.2|30740.7|30754.5|30726.3|20
1662441000000|2022-09-06 05:10:00|30757.5|30737.5|30758.8|30738.8|30758.8|30738.8|30757.5|30737.5|8
1662441300000|2022-09-06 05:15:00|30757.8|30737.8|30754.5|30734.5|30759.8|30738.8|30752.8|30724.5|17
1662441600000|2022-09-06 05:20:00|30753.8|30733.8|30755.5|30735.5|30755.9|30735.9|30752.8|30732.8|26
1662441900000|2022-09-06 05:25:00|30754.3|30734.3|30752.5|30732.5|30754.3|30734.3|30752.3|30732.3|13
1662442200000|2022-09-06 05:30:00|30749.3|30729.3|30744.7|30724.7|30749.3|30729.3|30744.7|30724.7|11
1662442500000|2022-09-06 05:35:00|30744.2|30724.2|30736.8|30716.8|30744.7|30724.7|30736|30716|21
1662442800000|2022-09-06 05:40:00|30737|30717|30737|30717|30737.8|30717.8|30736.8|30716.8|24
1662443100000|2022-09-06 05:45:00|30737.3|30717.3|30750.9|30715.9|30751.2|30724.5|30737|30715.9|23
1662443400000|2022-09-06 05:50:00|30751.6|30716.6|30745|30725|30752|30725.5|30744.5|30716.6|25
1662443700000|2022-09-06 05:55:00|30744.5|30724.5|30761.5|30726.5|30763|30733.8|30744.5|30717.7|80
1662444000000|2022-09-06 06:00:00|30762.5|30727.5|30763|30743|30764.1|30744.1|30757|30727|50
1662444300000|2022-09-06 06:05:00|30762.8|30742.8|30760.2|30725.2|30769|30743.7|30758.3|30724.3|94
1662444600000|2022-09-06 06:10:00|30759.7|30724.7|30756.7|30736.7|30767.7|30741.3|30753.3|30724.7|56
1662444900000|2022-09-06 06:15:00|30756.2|30736.2|30762.8|30727.8|30763.7|30736.2|30756.2|30727.8|9
1662445200000|2022-09-06 06:20:00|30762.6|30727.6|30762.7|30727.7|30762.8|30727.8|30762.2|30727.2|29
1662445500000|2022-09-06 06:25:00|30762.2|30727.2|30747.5|30727.5|30762.8|30733|30746.5|30718.6|45
1662445800000|2022-09-06 06:30:00|30747.8|30727.8|30761.6|30726.6|30762.9|30733.3|30747.8|30726.6|43
1662446100000|2022-09-06 06:35:00|30761|30726|30757.8|30722.8|30762.9|30738.7|30747.5|30722.8|44
1662446400000|2022-09-06 06:40:00|30758.3|30723.3|30752.5|30732.5|30761.6|30737.5|30751.5|30721.9|18
1662446700000|2022-09-06 06:45:00|30752.3|30732.3|30752.5|30732.5|30758.8|30734.5|30749|30723.8|15
1662447000000|2022-09-06 06:50:00|30752.8|30732.8|30745.8|30725.8|30754.9|30734.9|30745.8|30725.8|12
1662447300000|2022-09-06 06:55:00|30752.8|30717.8|30739.5|30719.5|30753.3|30724|30737.3|30716.6|42
1662447600000|2022-09-06 07:00:00|30747.6|30712.6|30742.5|30722.5|30748|30724.5|30740.5|30712|28
1662447900000|2022-09-06 07:05:00|30739.8|30719.8|30752.6|30717.6|30753.3|30726|30739.3|30717.6|63
1662448200000|2022-09-06 07:10:00|30752.8|30717.8|30747.8|30727.8|30753.3|30728.7|30745.5|30717.8|30
1662448500000|2022-09-06 07:15:00|30747.5|30727.5|30747.5|30727.5|30748.5|30728.5|30747.5|30727.5|21
1662448800000|2022-09-06 07:20:00|30748.2|30728.2|30747.8|30727.8|30749|30729|30747.8|30727.8|5
1662449100000|2022-09-06 07:25:00|30748.3|30728.3|30756.4|30736.4|30763.5|30739.5|30747.5|30727.5|46
1662449400000|2022-09-06 07:30:00|30763|30728|30761.8|30741.8|30767.2|30742|30756.5|30728|20
1662449700000|2022-09-06 07:35:00|30768.8|30733.8|30763.6|30728.6|30775.6|30749.3|30757.3|30728.6|29
1662450000000|2022-09-06 07:40:00|30763|30728|30749.8|30729.8|30763|30733|30749.8|30722.3|27
1662450300000|2022-09-06 07:45:00|30749.5|30729.5|30747|30712|30756.8|30729.5|30740.4|30712|38
1662450600000|2022-09-06 07:50:00|30740|30720|30742.3|30722.3|30747.8|30722.3|30739.5|30712.6|7
1662450900000|2022-09-06 07:55:00|30742|30722|30746.6|30711.6|30748|30722|30737.5|30710.6|57
1662451200000|2022-09-06 08:00:00|30747.3|30712.3|30742.3|30722.3|30747.3|30722.3|30742|30711|6
1662451500000|2022-09-06 08:05:00|30742.5|30722.5|30742|30722|30744|30724|30742|30722|69
1662451800000|2022-09-06 08:10:00|30742.3|30722.3|30744|30724|30744.3|30724.3|30742|30722|69
1662452100000|2022-09-06 08:15:00|30746|30726|30747.5|30727.5|30753.6|30727.5|30745.8|30717.9|7
1662452400000|2022-09-06 08:20:00|30747.8|30727.8|30752.5|30732.5|30757.8|30733.7|30747.8|30722.6|11
1662452700000|2022-09-06 08:25:00|30753.2|30733.2|30752.5|30732.5|30758.5|30733.2|30747.8|30723|23
1662453000000|2022-09-06 08:30:00|30759.8|30724.8|30754.6|30734.6|30761.4|30735.1|30753.9|30724.1|15
1662453300000|2022-09-06 08:35:00|30754.7|30734.7|30780.5|30745.5|30780.6|30745.6|30754.7|30731.2|78
1662453600000|2022-09-06 08:40:00|30780.4|30745.4|30777.7|30742.7|30780.4|30745.4|30763.5|30735.5|55
1662453900000|2022-09-06 08:45:00|30770.4|30750.4|30776|30756|30781.5|30758.5|30770|30744.3|42
1662454200000|2022-09-06 08:50:00|30775.8|30755.8|30778.3|30743.3|30779.4|30755.9|30770.5|30742.6|36
1662454500000|2022-09-06 08:55:00|30781.5|30746.5|30781.3|30746.3|30782.3|30747.3|30780.5|30745.5|57
1662454800000|2022-09-06 09:00:00|30780.8|30745.8|30783.9|30748.9|30785.5|30750.5|30778.2|30743.2|29
1662455100000|2022-09-06 09:05:00|30784.3|30749.3|30789.4|30754.4|30789.4|30754.4|30783.7|30748.7|24
1662455400000|2022-09-06 09:10:00|30788.3|30753.3|30787.9|30752.9|30799.2|30764.2|30779.1|30752.1|50
1662455700000|2022-09-06 09:15:00|30788.4|30753.4|30797|30762|30799|30764|30788.4|30753.4|32
1662456000000|2022-09-06 09:20:00|30798|30763|30801|30766|30805.6|30770.6|30797|30762|31
1662456300000|2022-09-06 09:25:00|30801.6|30766.6|30796|30761|30801.6|30775.3|30788.5|30761|20
1662456600000|2022-09-06 09:30:00|30793.8|30758.8|30793.6|30758.6|30796|30761|30793.6|30758.6|8
1662456900000|2022-09-06 09:35:00|30793.3|30758.3|30785.2|30750.2|30793.3|30764.3|30776.5|30750.1|29
1662457200000|2022-09-06 09:40:00|30788.1|30753.1|30787.3|30752.3|30788.1|30753.1|30783.4|30748.4|12
1662457500000|2022-09-06 09:45:00|30787.8|30752.8|30786.8|30751.8|30787.8|30752.8|30786.3|30751.3|5
1662457800000|2022-09-06 09:50:00|30790|30755|30793.6|30758.6|30793.6|30758.6|30790|30755|7
1662458100000|2022-09-06 09:55:00|30793|30758|30793|30758|30793|30758|30793|30758|1
1662458400000|2022-09-06 10:00:00|30792.5|30757.5|30785|30750|30792.5|30757.5|30785|30750|18
1662458700000|2022-09-06 10:05:00|30783.2|30748.2|30783.9|30748.9|30784.4|30749.4|30782.8|30747.8|77
1662459000000|2022-09-06 10:10:00|30784.4|30749.4|30783.3|30748.3|30784.4|30749.4|30783.3|30748.3|8
1662459300000|2022-09-06 10:15:00|30785|30750|30777.8|30757.8|30785.6|30759.3|30777.8|30750|9
1662459600000|2022-09-06 10:20:00|30778.3|30758.3|30778.3|30758.3|30778.8|30758.8|30777.6|30757.6|7
1662459900000|2022-09-06 10:25:00|30777.6|30757.6|30783.3|30763.3|30794.6|30763.3|30777.6|30757.6|20
1662460200000|2022-09-06 10:30:00|30783.8|30763.8|30795.3|30760.3|30795.3|30764.3|30783.8|30758.8|8
1662460500000|2022-09-06 10:35:00|30790.3|30755.3|30784.6|30764.6|30790.5|30764.6|30784|30755|9
1662460800000|2022-09-06 10:40:00|30785.6|30765.6|30799.1|30779.1|30807.2|30779.1|30785.6|30765.6|29
1662461100000|2022-09-06 10:45:00|30799.6|30779.6|30799.1|30779.1|30799.6|30779.6|30799.1|30779.1|2
1662461400000|2022-09-06 10:50:00|30798.1|30778.1|30798.1|30778.1|30798.1|30778.1|30798.1|30778.1|1
1662461700000|2022-09-06 10:55:00|30799.1|30779.1|30798.1|30778.1|30799.8|30779.8|30798.1|30778.1|11
1662462000000|2022-09-06 11:00:00|30798|30778|30801.2|30766.2|30801.5|30778|30791|30763|25
1662462300000|2022-09-06 11:05:00|30801.7|30766.7|30801|30766|30801.7|30766.7|30801|30766|2
1662462900000|2022-09-06 11:15:00|30800.6|30765.6|30801.2|30766.2|30801.2|30766.2|30800.6|30765.6|4
1662463200000|2022-09-06 11:20:00|30801|30766|30803.5|30768.5|30803.5|30768.5|30801|30766|3
1662463500000|2022-09-06 11:25:00|30804|30769|30809|30774|30814.7|30783.3|30803|30768|15
1662463800000|2022-09-06 11:30:00|30806.6|30771.6|30806|30771|30807|30772|30806|30771|5
1662464100000|2022-09-06 11:35:00|30806.1|30771.1|30825.6|30790.6|30826.7|30791.7|30806.1|30771.1|19
1662464400000|2022-09-06 11:40:00|30826.1|30791.1|30818.8|30783.8|30826.3|30791.3|30818|30783|19
1662464700000|2022-09-06 11:45:00|30818.7|30783.7|30818|30783|30819.3|30784.3|30816.3|30781.3|12
1662465000000|2022-09-06 11:50:00|30817.9|30782.9|30818|30783|30818|30783|30815.3|30780.3|9
1662465300000|2022-09-06 11:55:00|30817.7|30782.7|30811.1|30776.1|30817.7|30782.7|30810.9|30775.9|18
1662465600000|2022-09-06 12:00:00|30810.6|30775.6|30810.6|30775.6|30810.6|30775.6|30810.6|30775.6|1
1662465900000|2022-09-06 12:05:00|30810.3|30775.3|30815.6|30780.6|30815.6|30780.6|30808.6|30773.6|24
1662466200000|2022-09-06 12:10:00|30813|30778|30805|30770|30813|30778|30803.6|30768.6|15
1662466500000|2022-09-06 12:15:00|30805.3|30770.3|30801.6|30766.6|30807.8|30774.5|30794.1|30766.6|12
1662466800000|2022-09-06 12:20:00|30801.3|30766.3|30795|30760|30801.3|30768.5|30785.6|30750.6|19
1662467100000|2022-09-06 12:25:00|30790.6|30755.6|30790.6|30755.6|30790.6|30755.6|30790.6|30755.6|1
1662467400000|2022-09-06 12:30:00|30794.6|30759.6|30806.1|30771.1|30806.1|30771.1|30790.6|30755.6|14
1662467700000|2022-09-06 12:35:00|30805.6|30770.6|30804.1|30769.1|30806.1|30771.1|30803|30768|8
1662468600000|2022-09-06 12:50:00|30802.6|30767.6|30811.6|30776.6|30812|30786.8|30802.6|30767.6|15
1662468900000|2022-09-06 12:55:00|30811.5|30776.5|30815.6|30780.6|30816.6|30787.3|30804.5|30776.5|18
1662469200000|2022-09-06 13:00:00|30816.6|30781.6|30820.9|30785.9|30821|30786|30816.6|30781.6|23
1662469500000|2022-09-06 13:05:00|30820.4|30785.4|30821|30786|30823|30788|30818.5|30783.5|51
1662469800000|2022-09-06 13:10:00|30821.5|30786.5|30821.5|30786.5|30823|30788|30820.9|30785.9|28
1662470100000|2022-09-06 13:15:00|30822.4|30787.4|30819.2|30784.2|30823.9|30788.9|30812.8|30777.8|17
1662470400000|2022-09-06 13:20:00|30819.7|30784.7|30819.9|30784.9|30819.9|30784.9|30819.7|30784.7|2
1662470700000|2022-09-06 13:25:00|30819.4|30784.4|30822.7|30787.7|30823.2|30788.2|30817.7|30782.7|11
1662471000000|2022-09-06 13:30:00|30823|30788|30818.4|30783.4|30823|30788|30818.4|30783.4|10
1662471300000|2022-09-06 13:35:00|30817.9|30782.9|30822.2|30787.2|30822.7|30787.7|30817.9|30782.9|5
1662471600000|2022-09-06 13:40:00|30822|30787|30833|30798|30833.5|30798.5|30822|30787|27
1662471900000|2022-09-06 13:45:00|30834|30799|30824.9|30789.9|30834.9|30799.9|30823.9|30788.9|32
1662472200000|2022-09-06 13:50:00|30824.4|30789.4|30826.9|30791.9|30827|30792|30824.4|30789.4|27
1662472500000|2022-09-06 13:55:00|30827.3|30792.3|30836.5|30801.5|30837.6|30802.6|30827.3|30792.3|14
1662472800000|2022-09-06 14:00:00|30837.5|30802.5|30844.2|30809.2|30851.4|30816.4|30833.5|30798.5|74
1662473100000|2022-09-06 14:05:00|30844.7|30809.7|30845|30810|30851.9|30816.9|30843.6|30808.6|43
1662473400000|2022-09-06 14:10:00|30845.6|30810.6|30844.5|30809.5|30845.6|30810.6|30844.5|30809.5|3
1662473700000|2022-09-06 14:15:00|30844|30809|30842.4|30807.4|30844.4|30809.4|30842.2|30807.2|16
1662474000000|2022-09-06 14:20:00|30843|30808|30832.7|30797.7|30843|30808|30829.1|30794.1|35
1662474300000|2022-09-06 14:25:00|30829.7|30794.7|30818.9|30783.9|30829.7|30794.7|30816.1|30781.1|6
1662474600000|2022-09-06 14:30:00|30818.4|30783.4|30819.4|30784.4|30819.9|30784.9|30818.3|30783.3|10
1662474900000|2022-09-06 14:35:00|30819.9|30784.9|30817.7|30782.7|30820.4|30785.4|30817.7|30782.7|16
1662475200000|2022-09-06 14:40:00|30818.1|30783.1|30817.7|30782.7|30818.1|30783.1|30817.7|30782.7|2
1662475500000|2022-09-06 14:45:00|30819|30784|30819|30784|30819|30784|30819|30784|1
1662475800000|2022-09-06 14:50:00|30814|30779|30813.5|30778.5|30814|30779|30813.5|30778.5|2
1662476100000|2022-09-06 14:55:00|30805|30770|30810.4|30775.4|30815|30780|30804.9|30769.9|13
1662476400000|2022-09-06 15:00:00|30811.1|30776.1|30821|30786|30821.3|30786.3|30811.1|30776.1|14
1662476700000|2022-09-06 15:05:00|30821.5|30786.5|30802.1|30767.1|30823|30788|30802.1|30767.1|12
1662477000000|2022-09-06 15:10:00|30802.2|30767.2|30807.6|30772.6|30808.4|30773.4|30800|30765|23
1662477300000|2022-09-06 15:15:00|30808.1|30773.1|30807.7|30772.7|30808.1|30773.1|30806.8|30771.8|4
1662477600000|2022-09-06 15:20:00|30808|30773|30810|30775|30810|30775|30807.7|30772.7|7
1662477900000|2022-09-06 15:25:00|30813.7|30778.7|30832.6|30797.6|30838|30803|30813.7|30778.7|15
1662478200000|2022-09-06 15:30:00|30832|30797|30823.8|30788.8|30833|30798|30823.8|30788.8|6
1662478500000|2022-09-06 15:35:00|30825|30790|30826.4|30791.4|30826.4|30791.4|30823.6|30788.6|10
1662478800000|2022-09-06 15:40:00|30824|30789|30816.4|30781.4|30824|30789|30816.4|30781.4|2
1662479400000|2022-09-06 15:50:00|30818.4|30783.4|30815|30780|30820.3|30785.3|30815|30780|9
1662479700000|2022-09-06 15:55:00|30812|30777|30811.5|30776.5|30814|30779|30811.5|30776.5|5
1662480300000|2022-09-06 16:05:00|30812.5|30777.5|30812.5|30777.5|30812.5|30777.5|30812.5|30777.5|1
1662480600000|2022-09-06 16:10:00|30813.5|30778.5|30808.5|30773.5|30813.5|30778.5|30808.5|30773.5|4
1662480900000|2022-09-06 16:15:00|30808|30773|30812.5|30777.5|30813.5|30778.5|30808|30773|11
1662481200000|2022-09-06 16:20:00|30812|30777|30812.7|30777.7|30813|30778|30812|30777|20
1662481500000|2022-09-06 16:25:00|30813|30778|30812.5|30792.5|30813|30792.5|30811.5|30777.7|40
1662481800000|2022-09-06 16:30:00|30820|30785|30820|30785|30820|30785|30820|30785|1
1662482400000|2022-09-06 16:40:00|30821.4|30786.4|30820|30785|30821.5|30786.5|30820|30785|6
1662483000000|2022-09-06 16:50:00|30814.4|30779.4|30819|30784|30819|30784|30814|30779|14
1662483300000|2022-09-06 16:55:00|30819.6|30784.6|30819.6|30784.6|30819.6|30784.6|30819.6|30784.6|1
1662483600000|2022-09-06 17:00:00|30820.6|30785.6|30820.6|30785.6|30821.4|30786.4|30820|30785|8
1662483900000|2022-09-06 17:05:00|30821.4|30786.4|30820.6|30785.6|30821.6|30786.6|30820|30785|4
1662484200000|2022-09-06 17:10:00|30820|30785|30820.6|30785.6|30820.6|30785.6|30820|30785|4
1662485400000|2022-09-06 17:30:00|30816|30781|30825.6|30790.6|30825.6|30790.6|30816|30781|13
1662485700000|2022-09-06 17:35:00|30825|30790|30830.6|30795.6|30832|30797|30821.6|30786.6|9
1662486000000|2022-09-06 17:40:00|30831|30796|30828.6|30793.6|30832.6|30797.6|30825|30790|11
1662486300000|2022-09-06 17:45:00|30829|30794|30829|30794|30829|30794|30829|30794|1
1662487500000|2022-09-06 18:05:00|30829.5|30794.5|30829.5|30794.5|30829.5|30794.5|30829|30794|3
1662487800000|2022-09-06 18:10:00|30829|30794|30823.3|30788.3|30829|30794|30823.3|30788.3|5
1662488100000|2022-09-06 18:15:00|30823.6|30788.6|30823.6|30788.6|30823.6|30788.6|30823.6|30788.6|1
1662488400000|2022-09-06 18:20:00|30823.3|30788.3|30824.6|30789.6|30824.6|30789.6|30821.6|30786.6|6
1662488700000|2022-09-06 18:25:00|30824.1|30789.1|30828.2|30793.2|30828.6|30793.6|30824.1|30789.1|7
1662489000000|2022-09-06 18:30:00|30830.6|30795.6|30830|30795|30831.4|30796.4|30830|30795|4
1662489600000|2022-09-06 18:40:00|30829.9|30794.9|30830|30795|30830|30795|30828.4|30793.4|4
1662489900000|2022-09-06 18:45:00|30828.5|30793.5|30830|30795|30830.6|30795.6|30828.5|30793.5|5
1662510600000|2022-09-07 00:30:00|30873|30831|30873|30831|30873|30831|30873|30831|1
1662511200000|2022-09-07 00:40:00|30856|30814|30863.1|30821.1|30863.1|30821.1|30849.1|30807.1|4
1662511500000|2022-09-07 00:45:00|30864.6|30822.6|30883|30841|30883|30841|30864.6|30822.6|5
1662511800000|2022-09-07 00:50:00|30878|30836|30864.1|30822.1|30880|30838|30864.1|30822.1|28
1662512100000|2022-09-07 00:55:00|30868.1|30826.1|30866.6|30824.6|30878.1|30836.1|30863.5|30821.5|25
1662512400000|2022-09-07 01:00:00|30862.5|30820.5|30862|30823|30862.5|30823|30823.1|30781.1|53
1662512700000|2022-09-07 01:05:00|30863|30825|30883|30848|30885.2|30850.2|30860.9|30825|41
1662513000000|2022-09-07 01:10:00|30882.1|30847.1|30888.8|30853.8|30911.3|30876.3|30878.1|30843.1|30
1662513300000|2022-09-07 01:15:00|30887.8|30852.8|30861.6|30826.6|30887.8|30852.8|30861.6|30826.6|65
1662513600000|2022-09-07 01:20:00|30861.5|30826.5|30871.5|30836.5|30871.5|30836.5|30859.5|30824.5|14
1662513900000|2022-09-07 01:25:00|30873.5|30838.5|30883.5|30848.5|30886.6|30856.1|30872.5|30838.5|22
1662514200000|2022-09-07 01:30:00|30884|30849|30909.8|30874.8|30909.8|30874.8|30884|30849|42
1662514500000|2022-09-07 01:35:00|30909.3|30874.3|30902.9|30867.9|30913.6|30878.6|30902.9|30867.9|17
1662514800000|2022-09-07 01:40:00|30906|30871|30921.3|30886.3|30928|30893|30902.9|30867.9|47
1662515100000|2022-09-07 01:45:00|30921.5|30886.5|30906.3|30871.3|30923.2|30888.2|30893.3|30864.8|73
1662515400000|2022-09-07 01:50:00|30905.8|30870.8|30896.8|30876.8|30907.3|30877.3|30895.5|30866.7|41
1662515700000|2022-09-07 01:55:00|30896|30876|30900.3|30865.3|30901.8|30876.7|30891.2|30862.3|26
1662516000000|2022-09-07 02:00:00|30899.8|30864.8|30907.5|30872.5|30907.7|30872.7|30888.5|30863.5|38
1662516300000|2022-09-07 02:05:00|30908|30873|30907.8|30887.8|30916|30887.8|30906.6|30872.5|36
1662516600000|2022-09-07 02:10:00|30912.3|30892.3|30923.8|30888.8|30932.3|30904.7|30912.3|30886.3|76
1662516900000|2022-09-07 02:15:00|30924|30889|30920.5|30885.5|30929.3|30894.3|30918.5|30883.5|70
1662517200000|2022-09-07 02:20:00|30920.3|30885.3|30918.2|30883.2|30920.5|30885.5|30918|30883|34
1662517500000|2022-09-07 02:25:00|30918.1|30883.1|30910.5|30875.5|30919.2|30891.8|30909.8|30875.5|53
1662517800000|2022-09-07 02:30:00|30910|30875|30913.8|30878.8|30917.5|30887.8|30898.5|30869|43
1662518100000|2022-09-07 02:35:00|30914.3|30879.3|30924.5|30889.5|30932|30905|30914.3|30879.3|60
1662518400000|2022-09-07 02:40:00|30923.5|30888.5|30917.6|30882.6|30926|30899|30915|30881.3|79
1662518700000|2022-09-07 02:45:00|30917|30882|30919|30884|30925.5|30890.5|30909.5|30880|39
1662519000000|2022-09-07 02:50:00|30917.5|30882.5|30910|30875|30919.8|30884.8|30904.8|30869.8|62
1662519300000|2022-09-07 02:55:00|30910.2|30875.2|30908|30888|30919.8|30893|30906.5|30875.2|58
1662519600000|2022-09-07 03:00:00|30907.5|30887.5|30905.6|30885.6|30922|30894|30901.8|30875.8|91
1662519900000|2022-09-07 03:05:00|30905.1|30885.1|30921.5|30886.5|30926.5|30895.4|30903.8|30877.5|71
1662520200000|2022-09-07 03:10:00|30921.6|30886.6|30914.3|30894.3|30925.5|30899|30913.5|30886.3|50
1662520500000|2022-09-07 03:15:00|30914.5|30894.5|30923.2|30888.2|30930.3|30897.8|30913.8|30887|64
1662520800000|2022-09-07 03:20:00|30923.3|30888.3|30921.3|30886.3|30929.3|30895.3|30915.3|30885.8|39
1662521100000|2022-09-07 03:25:00|30914.3|30894.3|30920.7|30885.7|30928|30901|30914.3|30885.7|35
1662521400000|2022-09-07 03:30:00|30919.9|30884.9|30914.3|30879.3|30920.7|30891|30909.3|30879.3|31
1662521700000|2022-09-07 03:35:00|30915.3|30880.3|30913.3|30878.3|30915.8|30887.3|30906.5|30878.3|18
1662522000000|2022-09-07 03:40:00|30912.8|30877.8|30910.3|30875.3|30915.3|30884.5|30904.5|30874.3|28
1662522300000|2022-09-07 03:45:00|30911.2|30876.2|30920.8|30885.8|30921|30886|30911.2|30876.2|29
1662522600000|2022-09-07 03:50:00|30921.2|30886.2|30917.8|30882.8|30924|30889|30916.5|30881.5|48
1662522900000|2022-09-07 03:55:00|30917.6|30882.6|30920.3|30885.3|30922.6|30887.6|30917.6|30882.6|12
1662523200000|2022-09-07 04:00:00|30919.3|30884.3|30925|30890|30925|30891.8|30911.3|30884.3|26
1662523500000|2022-09-07 04:05:00|30926|30891|30923.8|30888.8|30926|30891|30923.3|30888.3|14
1662523800000|2022-09-07 04:10:00|30924.3|30889.3|30925.7|30890.7|30926|30891|30924.3|30889.3|8
1662524100000|2022-09-07 04:15:00|30925.5|30890.5|30918.2|30898.2|30925.7|30898.8|30918.2|30890.5|5
1662524400000|2022-09-07 04:20:00|30918.8|30898.8|30929.8|30894.8|30931|30904.4|30918.2|30894.3|25
1662524700000|2022-09-07 04:25:00|30930.3|30895.3|30925.8|30890.8|30930.5|30901.5|30921.5|30890.8|27
1662525000000|2022-09-07 04:30:00|30926.3|30891.3|30920|30885|30926.3|30891.3|30918.6|30883.6|19
1662525300000|2022-09-07 04:35:00|30920.3|30885.3|30918.3|30883.3|30930|30895|30918.3|30883.3|48
1662525600000|2022-09-07 04:40:00|30917.8|30882.8|30917.8|30882.8|30919.3|30884.3|30905|30870|38
1662525900000|2022-09-07 04:45:00|30917.7|30882.7|30916.9|30881.9|30917.7|30882.7|30916.9|30881.9|13
1662526200000|2022-09-07 04:50:00|30918.6|30883.6|30914.5|30879.5|30918.7|30883.7|30913|30878|15
1662526500000|2022-09-07 04:55:00|30914.8|30879.8|30914.8|30879.8|30914.8|30879.8|30914.5|30879.5|7
1662526800000|2022-09-07 05:00:00|30914.5|30879.5|30909.5|30874.5|30914.8|30879.8|30902|30867|32
1662527100000|2022-09-07 05:05:00|30908.5|30873.5|30908|30873|30908.8|30873.8|30903.3|30868.3|30
1662527400000|2022-09-07 05:10:00|30908.8|30873.8|30909.6|30874.6|30910.5|30875.5|30908.8|30873.8|10
1662527700000|2022-09-07 05:15:00|30909.3|30874.3|30909|30874|30909.6|30874.6|30908|30873|16
1662528000000|2022-09-07 05:20:00|30910|30875|30902.6|30867.6|30911|30882.3|30901.8|30867.5|20
1662528300000|2022-09-07 05:25:00|30902.3|30867.3|30908.6|30873.6|30908.6|30873.6|30902|30867|23
1662528600000|2022-09-07 05:30:00|30909|30874|30903.5|30883.5|30909.3|30884.3|30902.3|30874|14
1662528900000|2022-09-07 05:35:00|30903.8|30883.8|30916.5|30881.5|30918.2|30884.7|30903.5|30881|16
1662529200000|2022-09-07 05:40:00|30917|30882|30916.5|30881.5|30917|30882|30916|30881|27
1662529500000|2022-09-07 05:45:00|30916|30881|30918.6|30883.6|30918.6|30883.6|30913.3|30878.3|34
1662529800000|2022-09-07 05:50:00|30918|30883|30920|30885|30925|30890|30917.5|30882.5|21
1662530100000|2022-09-07 05:55:00|30919.5|30884.5|30914|30879|30919.8|30886.6|30904.3|30877.5|33
1662530400000|2022-09-07 06:00:00|30915.5|30880.5|30908.6|30873.6|30915.5|30880.5|30897.5|30862.5|39
1662530700000|2022-09-07 06:05:00|30908.9|30873.9|30908.6|30873.6|30917.9|30882.9|30908.6|30873.6|22
1662531000000|2022-09-07 06:10:00|30908.9|30873.9|30903.9|30868.9|30908.9|30879.5|30899.5|30868.7|53
1662531300000|2022-09-07 06:15:00|30904.9|30869.9|30904.9|30869.9|30904.9|30869.9|30903.9|30868.9|3
1662531600000|2022-09-07 06:20:00|30901.9|30866.9|30887.5|30867.5|30902.9|30873.5|30887.5|30862.7|12
1662531900000|2022-09-07 06:25:00|30887.8|30867.8|30893.3|30873.3|30899.2|30873.3|30887.5|30859.8|45
1662532200000|2022-09-07 06:30:00|30894.4|30874.4|30896.8|30876.8|30901.3|30881.3|30893.8|30873.8|78
1662532500000|2022-09-07 06:35:00|30903.8|30868.8|30901|30881|30904.3|30882.8|30901|30868.6|51
1662532800000|2022-09-07 06:40:00|30901.3|30881.3|30899.5|30864.5|30903.5|30882.5|30891.8|30862.9|130
1662533100000|2022-09-07 06:45:00|30899.8|30864.8|30888.1|30853.1|30902.9|30870.5|30877.5|30852.7|69
1662533400000|2022-09-07 06:50:00|30887.7|30852.7|30897.5|30877.5|30903.9|30879.2|30872.3|30847.8|37
1662533700000|2022-09-07 06:55:00|30897|30877|30888.5|30868.5|30897.8|30877.5|30888.5|30862.8|55
1662534000000|2022-09-07 07:00:00|30888.3|30868.3|30892.5|30872.5|30898.6|30872.5|30888.3|30861.8|32
1662534300000|2022-09-07 07:05:00|30893|30873|30894.3|30874.3|30894.3|30874.3|30892.5|30872.5|16
1662534600000|2022-09-07 07:10:00|30894|30874|30898.8|30878.8|30899.5|30879.5|30893.3|30873.3|23
1662534900000|2022-09-07 07:15:00|30900|30880|30907.9|30872.9|30910.9|30883.8|30900|30872.9|11
1662535200000|2022-09-07 07:20:00|30908.2|30873.2|30912.8|30892.8|30918.7|30893.3|30907|30872.9|27
1662535500000|2022-09-07 07:25:00|30912.5|30892.5|30917.3|30897.3|30917.3|30897.3|30911.1|30891.1|30
1662535800000|2022-09-07 07:30:00|30917.8|30897.8|30910.8|30890.8|30918.3|30898.3|30910.8|30890.8|31
1662536100000|2022-09-07 07:35:00|30911.5|30891.5|30921|30886|30921|30892.3|30908.8|30881|31
1662536400000|2022-09-07 07:40:00|30920.8|30885.8|30909.5|30889.5|30922.9|30889.5|30909|30882|19
1662536700000|2022-09-07 07:45:00|30909|30889|30908.5|30888.5|30909.5|30889.5|30908.5|30888.5|12
1662537000000|2022-09-07 07:50:00|30908.2|30888.2|30894.5|30874.5|30914.6|30888.5|30894|30864|35
1662537300000|2022-09-07 07:55:00|30902.6|30867.6|30880.1|30845.1|30902.6|30872.5|30866.5|30831.5|63
1662537600000|2022-09-07 08:00:00|30883|30848|30889|30854|30889|30854|30882|30847|12
1662537900000|2022-09-07 08:05:00|30890|30855|30895|30860|30905.5|30872.5|30889.9|30854.9|31
1662538500000|2022-09-07 08:15:00|30894|30859|30898.9|30863.9|30898.9|30863.9|30894|30859|9
1662538800000|2022-09-07 08:20:00|30898.5|30863.5|30909.3|30874.3|30909.6|30879.5|30893|30863|24
1662539100000|2022-09-07 08:25:00|30909.6|30874.6|30905.8|30885.8|30910.3|30885.8|30901.5|30871.7|44
1662539400000|2022-09-07 08:30:00|30913.8|30878.8|30917.5|30882.5|30918.3|30891.5|30908|30878.6|41
1662539700000|2022-09-07 08:35:00|30917.7|30882.7|30909.5|30889.5|30917.7|30890.3|30903.4|30875.8|36
1662540000000|2022-09-07 08:40:00|30909.7|30889.7|30912.5|30892.5|30913.5|30893.5|30909.7|30889.7|22
1662540300000|2022-09-07 08:45:00|30913|30893|30913|30893|30913|30893|30912.5|30892.5|3
1662540600000|2022-09-07 08:50:00|30912|30892|30913.2|30893.2|30913.6|30893.6|30912|30892|21
1662540900000|2022-09-07 08:55:00|30912.9|30892.9|30920.5|30885.5|30921|30893.5|30912.4|30885.5|8
1662541200000|2022-09-07 09:00:00|30921|30886|30923.6|30888.6|30925|30895.5|30914.6|30886|23
1662541500000|2022-09-07 09:05:00|30924|30889|30922.8|30887.8|30924|30894.6|30914.6|30886.6|6
1662541800000|2022-09-07 09:10:00|30918.3|30898.3|30934|30899|30934|30899|30918.3|30893.3|9
1662542100000|2022-09-07 09:15:00|30936|30901|30931|30896|30936|30901|30931|30896|13
1662542400000|2022-09-07 09:20:00|30928.6|30893.6|30928.5|30893.5|30930|30895|30928.2|30893.2|7
1662542700000|2022-09-07 09:25:00|30928|30893|30920.2|30900.2|30929|30900.5|30920.2|30893|6
1662543000000|2022-09-07 09:30:00|30928.1|30893.1|30917.5|30882.5|30928.1|30897.2|30913.8|30882.5|11
1662543300000|2022-09-07 09:35:00|30918.6|30883.6|30919|30884|30919|30884|30918.6|30883.6|2
1662543600000|2022-09-07 09:40:00|30916.6|30881.6|30909|30874|30916.6|30881.6|30909|30874|3
1662543900000|2022-09-07 09:45:00|30909.6|30874.6|30905.6|30870.6|30910|30875|30903.4|30868.4|14
1662544200000|2022-09-07 09:50:00|30905|30870|30908|30873|30908.5|30873.5|30905|30870|16
1662544500000|2022-09-07 09:55:00|30906.9|30871.9|30900.9|30865.9|30906.9|30871.9|30898.9|30863.9|14
1662544800000|2022-09-07 10:00:00|30900|30865|30923.6|30888.6|30925.9|30890.9|30895.6|30860.6|36
1662545100000|2022-09-07 10:05:00|30922.6|30887.6|30920.5|30885.5|30927.5|30892.5|30919.6|30884.6|13
1662545400000|2022-09-07 10:10:00|30925.6|30890.6|30916.2|30881.2|30925.6|30890.6|30909.6|30874.6|10
1662545700000|2022-09-07 10:15:00|30918.8|30883.8|30923.8|30888.8|30928.2|30893.2|30918.8|30883.8|6
1662546000000|2022-09-07 10:20:00|30921.6|30886.6|30921.6|30886.6|30921.6|30886.6|30921.6|30886.6|1
1662546300000|2022-09-07 10:25:00|30923|30888|30923|30888|30923|30888|30923|30888|1
1662546600000|2022-09-07 10:30:00|30922.2|30887.2|30921|30886|30922.2|30887.2|30920.7|30885.7|7
1662546900000|2022-09-07 10:35:00|30918.5|30883.5|30917.4|30882.4|30924.3|30889.3|30916.9|30881.9|12
1662547200000|2022-09-07 10:40:00|30917.5|30882.5|30917.5|30882.5|30917.5|30882.5|30917.5|30882.5|1
1662547500000|2022-09-07 10:45:00|30914.5|30879.5|30918|30883|30918|30883|30914.5|30879.5|4
1662547800000|2022-09-07 10:50:00|30917.9|30882.9|30917.9|30882.9|30917.9|30882.9|30917.9|30882.9|1
1662548100000|2022-09-07 10:55:00|30917.5|30882.5|30936.5|30901.5|30936.5|30901.5|30914.5|30879.5|14
1662548400000|2022-09-07 11:00:00|30932.9|30897.9|30932.5|30897.5|30940|30905|30921.2|30886.2|27
1662548700000|2022-09-07 11:05:00|30931.6|30896.6|30939|30904|30944.2|30909.2|30931.6|30896.6|10
1662549000000|2022-09-07 11:10:00|30937|30902|30929.6|30894.6|30944.6|30909.6|30921|30886|19
1662549600000|2022-09-07 11:20:00|30929.2|30894.2|30929|30894|30929.5|30894.5|30922.6|30887.6|7
1662550200000|2022-09-07 11:30:00|30929.5|30894.5|30929.2|30894.2|30929.5|30894.5|30929.2|30894.2|16
1662550500000|2022-09-07 11:35:00|30929.1|30894.1|30976.1|30934.1|30976.1|30934.1|30924.8|30889.8|68
1662550800000|2022-09-07 11:40:00|30942.6|30907.6|30941|30906|30945.6|30910.6|30925.2|30890.2|22
1662551100000|2022-09-07 11:45:00|30943|30908|30943|30908|30943|30908|30943|30908|1
1662551400000|2022-09-07 11:50:00|30927.3|30892.3|30936|30901|30942|30907|30922.6|30887.6|21
1662551700000|2022-09-07 11:55:00|30924|30889|30934|30899|30939|30904|30923.2|30888.2|5
1662552000000|2022-09-07 12:00:00|30935.6|30900.6|30937|30902|30937.6|30902|30935.6|30900.6|3
1662552300000|2022-09-07 12:05:00|30939|30904|30914.6|30879.6|30939|30904|30914.6|30879.6|14
1662552600000|2022-09-07 12:10:00|30934|30899|30934|30899|30934|30899|30934|30899|1
1662552900000|2022-09-07 12:15:00|30939|30904|30939|30904|30939|30904|30939|30904|1
1662553200000|2022-09-07 12:20:00|30935|30900|30935|30900|30935|30900|30935|30900|1
1662553500000|2022-09-07 12:25:00|30937|30902|30933|30891.4|30937|30902|30932.8|30891.4|10
1662553800000|2022-09-07 12:30:00|30931|30892.4|30930.7|30895.7|30932.6|30897.6|30930|30892.4|5
1662554100000|2022-09-07 12:35:00|30921|30886|30921|30886|30921|30886|30921|30886|1
1662554700000|2022-09-07 12:45:00|30921.4|30886.4|30921.4|30886.4|30921.4|30886.4|30921.4|30886.4|1
1662555000000|2022-09-07 12:50:00|30926.4|30891.4|30925|30890|30927.4|30892.4|30923.4|30888.4|9
1662555300000|2022-09-07 12:55:00|30926|30891|30916|30881|30926|30891|30913.5|30878.5|27
1662555600000|2022-09-07 13:00:00|30916.4|30881.4|30913.7|30878.7|30918|30883|30910.4|30875.4|30
1662555900000|2022-09-07 13:05:00|30913.2|30878.2|30913.7|30878.7|30914.2|30879.2|30913.2|30878.2|42
1662556200000|2022-09-07 13:10:00|30914.2|30879.2|30915.2|30880.2|30916.2|30881.2|30913.4|30878.4|45
1662556500000|2022-09-07 13:15:00|30914.7|30879.7|30914.4|30879.4|30915.2|30880.2|30913.9|30878.9|8
1662556800000|2022-09-07 13:20:00|30913.9|30878.9|30913.2|30878.2|30914.9|30879.9|30911.7|30876.7|28
1662557100000|2022-09-07 13:25:00|30910|30875|30916.7|30881.7|30917.2|30889.5|30909|30874|22
1662557400000|2022-09-07 13:30:00|30917.2|30882.2|30908.3|30873.3|30917.2|30882.2|30907.9|30872.9|20
1662557700000|2022-09-07 13:35:00|30903.4|30868.4|30899.3|30864.3|30903.7|30868.7|30897.7|30862.7|10
1662558300000|2022-09-07 13:45:00|30905.3|30870.3|30903.7|30868.7|30905.3|30870.3|30903.7|30868.7|2
1662558600000|2022-09-07 13:50:00|30881|30846|30896.3|30861.3|30896.3|30861.3|30880.5|30845.5|17
1662558900000|2022-09-07 13:55:00|30880.5|30845.5|30901.7|30866.7|30906|30871|30880.5|30845.5|9
1662560100000|2022-09-07 14:15:00|30892.7|30857.7|30886.7|30851.7|30892.7|30857.7|30886.7|30851.7|4
1662560400000|2022-09-07 14:20:00|30882|30847|30873.3|30838.3|30882|30847|30873.3|30838.3|10
1662560700000|2022-09-07 14:25:00|30872.9|30837.9|30870.6|30835.6|30872.9|30837.9|30860|30825|14
1662561000000|2022-09-07 14:30:00|30868.7|30833.7|30867.7|30832.7|30872.6|30837.6|30867.7|30832.7|7
1662561300000|2022-09-07 14:35:00|30865.7|30830.7|30864.7|30829.7|30865.7|30830.7|30864.7|30829.7|2
1662561600000|2022-09-07 14:40:00|30867.3|30832.3|30868|30833|30869.3|30834.3|30867.3|30832.3|3
1662561900000|2022-09-07 14:45:00|30867|30832|30867|30832|30870|30835|30863.9|30828.9|18
1662562200000|2022-09-07 14:50:00|30870|30835|30863.1|30828.1|30870|30840|30859.5|30826.7|17
1662562500000|2022-09-07 14:55:00|30861.7|30826.7|30855.8|30835.8|30862.6|30835.8|30852.8|30822.3|24
1662562800000|2022-09-07 15:00:00|30862.8|30827.8|30859.4|30824.4|30863.3|30834.8|30852.8|30824.4|16
1662563100000|2022-09-07 15:05:00|30860|30825|30859.4|30824.4|30860.5|30825.5|30858.9|30823.9|7
1662563400000|2022-09-07 15:10:00|30860.4|30825.4|30862.2|30827.2|30864.5|30829.5|30860.4|30825.4|7
1662563700000|2022-09-07 15:15:00|30863.1|30828.1|30860.4|30825.4|30863.1|30828.1|30860.4|30825.4|6
1662564000000|2022-09-07 15:20:00|30861|30826|30861|30826|30861|30826|30861|30826|1
1662564300000|2022-09-07 15:25:00|30861.1|30826.1|30860.9|30825.9|30861.1|30826.1|30860.6|30825.6|6
1662564600000|2022-09-07 15:30:00|30860.8|30825.8|30861.2|30826.2|30861.2|30826.2|30860.8|30825.8|11
1662564900000|2022-09-07 15:35:00|30862|30827|30864.5|30829.5|30864.5|30829.5|30861.9|30826.9|9
1662565200000|2022-09-07 15:40:00|30863.3|30828.3|30855.3|30835.3|30864.5|30835.8|30855.3|30827.3|7
1662565500000|2022-09-07 15:45:00|30854.8|30834.8|30853.3|30833.3|30854.8|30834.8|30853.3|30833.3|3
1662565800000|2022-09-07 15:50:00|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|30853.8|30833.8|1
1662566100000|2022-09-07 15:55:00|30853.3|30833.3|30861.8|30826.8|30861.8|30835.3|30853.3|30826.3|11
1662566400000|2022-09-07 16:00:00|30850.8|30830.8|30855.3|30835.3|30862.3|30835.3|30850.8|30826.8|6
1662567000000|2022-09-07 16:10:00|30855.8|30835.8|30855.3|30835.3|30855.8|30835.8|30855.3|30835.3|2
1662567300000|2022-09-07 16:15:00|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|30855.8|30835.8|1
1662567600000|2022-09-07 16:20:00|30855.3|30835.3|30855.3|30835.3|30855.3|30835.3|30855.3|30835.3|1
1662567900000|2022-09-07 16:25:00|30854.8|30834.8|30854.8|30834.8|30854.8|30834.8|30854.8|30834.8|1
1662568200000|2022-09-07 16:30:00|30854.5|30834.5|30854.5|30834.5|30854.5|30834.5|30854|30834|3
1662568500000|2022-09-07 16:35:00|30866|30831|30854.5|30834.5|30866|30834.5|30854.5|30831|2
1662568800000|2022-09-07 16:40:00|30854|30834|30851.8|30816.8|30854|30834|30845|30816.8|17
1662569100000|2022-09-07 16:45:00|30851|30816|30851.8|30816.8|30852.3|30817.3|30846|30811|19
1662569400000|2022-09-07 16:50:00|30851.5|30816.5|30857.4|30822.4|30857.4|30822.4|30850.8|30815.8|17
1662569700000|2022-09-07 16:55:00|30857|30822|30863.8|30828.8|30868.6|30833.6|30857|30822|14
1662570000000|2022-09-07 17:00:00|30862.8|30827.8|30852.5|30817.5|30862.8|30827.8|30852|30817|3
1662570300000|2022-09-07 17:05:00|30852|30817|30849.6|30814.6|30852.5|30817.5|30849.1|30814.1|15
1662570600000|2022-09-07 17:10:00|30841.4|30821.4|30842.1|30822.1|30850|30822.8|30841.4|30814.1|32
1662570900000|2022-09-07 17:15:00|30843.1|30823.1|30843.6|30808.6|30850.8|30823.3|30840.2|30805.2|111
1662571200000|2022-09-07 17:20:00|30842.1|30807.1|30830.4|30795.4|30843.6|30808.6|30829.5|30794.5|57
1662571500000|2022-09-07 17:25:00|30829.5|30794.5|30831.8|30796.8|30832|30797|30821|30786|104
1662571800000|2022-09-07 17:30:00|30832.3|30797.3|30836.3|30801.3|30837.3|30802.3|30831.7|30796.7|9
1662572100000|2022-09-07 17:35:00|30835.8|30800.8|30837.3|30802.3|30837.8|30802.8|30834.8|30799.8|6
1662572400000|2022-09-07 17:40:00|30839|30804|30836|30801|30839.5|30804.5|30833.5|30798.5|14
1662572700000|2022-09-07 17:45:00|30835.6|30800.6|30828.6|30793.6|30835.6|30800.6|30826.6|30791.6|17
1662573000000|2022-09-07 17:50:00|30828.1|30793.1|30828|30793|30828.6|30793.6|30828|30793|10
1662573300000|2022-09-07 17:55:00|30829.2|30794.2|30835|30800|30835|30800|30829.2|30794.2|23
1662573600000|2022-09-07 18:00:00|30835.6|30800.6|30836.6|30801.6|30836.6|30801.6|30833.3|30798.3|11
1662573900000|2022-09-07 18:05:00|30836.5|30801.5|30833.3|30798.3|30836.5|30801.5|30826.4|30791.4|21
1662574200000|2022-09-07 18:10:00|30833.8|30798.8|30832.8|30797.8|30833.8|30798.8|30832.8|30797.8|7
1662574500000|2022-09-07 18:15:00|30833.3|30798.3|30835|30800|30835|30800|30832.8|30797.8|5
1662574800000|2022-09-07 18:20:00|30833.3|30798.3|30835.6|30800.6|30835.6|30800.6|30833.3|30798.3|5
1662575100000|2022-09-07 18:25:00|30835.5|30800.5|30836.5|30801.5|30838|30803|30835.5|30800.5|9
1662576300000|2022-09-07 18:45:00|30836|30801|30834.5|30799.5|30836|30801|30834.5|30799.5|6
1662576600000|2022-09-07 18:50:00|30835|30800|30835|30800|30835.5|30800.5|30834.5|30799.5|9
1662597000000|2022-09-08 00:30:00|30856.5|30814.5|30859|30817|30884|30842|30854.1|30812.1|12
1662597300000|2022-09-08 00:35:00|30859.5|30817.5|30863.5|30821.5|30863.5|30821.5|30859.5|30817.5|4
1662597600000|2022-09-08 00:40:00|30867.1|30825.1|30867.1|30825.1|30867.1|30825.1|30867.1|30825.1|1
1662598500000|2022-09-08 00:55:00|30864.1|30822.1|30865.1|30823.1|30865.1|30823.1|30864.1|30822.1|2
1662598800000|2022-09-08 01:00:00|30863.5|30821.5|30860|30825|30864.5|30827|30857.5|30821.5|13
1662599100000|2022-09-08 01:05:00|30861|30826|30839.8|30804.8|30861|30826|30839.6|30804.6|25
1662599400000|2022-09-08 01:10:00|30840.5|30805.5|30833.5|30798.5|30843.8|30815.3|30821.3|30786.3|39
1662599700000|2022-09-08 01:15:00|30833|30798|30845.5|30810.5|30845.5|30810.5|30827.1|30792.1|56
1662600000000|2022-09-08 01:20:00|30846|30811|30821.7|30786.7|30846.6|30812.7|30812.8|30785.8|33
1662600300000|2022-09-08 01:25:00|30821.9|30786.9|30822.6|30787.6|30826|30791|30821.6|30786.6|16
1662600600000|2022-09-08 01:30:00|30826.3|30791.3|30843|30808|30843|30809.8|30824.2|30791.3|35
1662600900000|2022-09-08 01:35:00|30841.5|30806.5|30839.6|30819.6|30847.3|30820.1|30834.8|30804.3|62
1662601200000|2022-09-08 01:40:00|30839|30819|30841.6|30821.6|30841.6|30821.6|30838.7|30818.7|23
1662601500000|2022-09-08 01:45:00|30841.1|30821.1|30847.6|30812.6|30848.2|30821.1|30834.5|30801|38
1662601800000|2022-09-08 01:50:00|30847|30812|30847.6|30812.6|30848.4|30813.4|30842|30807|11
1662602100000|2022-09-08 01:55:00|30848.4|30813.4|30865.8|30830.8|30867|30838.5|30846|30813.4|43
1662602400000|2022-09-08 02:00:00|30865.3|30830.3|30859.2|30839.2|30867.8|30839.8|30859.2|30827.6|22
1662602700000|2022-09-08 02:05:00|30859.8|30839.8|30877.6|30842.6|30878.4|30847.3|30859.8|30839.8|34
1662603000000|2022-09-08 02:10:00|30878|30843|30890.3|30855.3|30890.6|30859.3|30871.6|30843|26
1662603300000|2022-09-08 02:15:00|30889.8|30854.8|30889.5|30854.5|30889.8|30854.8|30889.3|30854.3|7
1662603600000|2022-09-08 02:20:00|30875.5|30855.5|30877.5|30842.5|30886.5|30855.5|30864.8|30832.3|45
1662603900000|2022-09-08 02:25:00|30878.5|30843.5|30891.5|30856.5|30894.3|30867.2|30878.5|30843.5|51
1662604200000|2022-09-08 02:30:00|30891.3|30856.3|30896|30861|30896|30861|30891|30856|39
1662604500000|2022-09-08 02:35:00|30896.3|30861.3|30903.6|30868.6|30904.6|30873.8|30889.5|30861|40
1662604800000|2022-09-08 02:40:00|30901|30866|30901.5|30866.5|30901.5|30866.5|30896.5|30861.5|16
1662605100000|2022-09-08 02:45:00|30901|30866|30913.5|30878.5|30916.8|30888.7|30895|30865.8|64
1662605400000|2022-09-08 02:50:00|30912|30877|30908|30873|30912.8|30877.8|30905.5|30870.5|34
1662605700000|2022-09-08 02:55:00|30905.8|30870.8|30904|30869|30905.8|30870.8|30903.5|30868.5|12
1662606000000|2022-09-08 03:00:00|30901|30866|30892.5|30872.5|30901|30874.8|30887.5|30858.5|20
1662606300000|2022-09-08 03:05:00|30893|30873|30889.5|30854.5|30903.3|30875.9|30887|30852|90
1662606600000|2022-09-08 03:10:00|30890|30855|30887.7|30852.7|30891|30856|30885.3|30850.3|71
1662606900000|2022-09-08 03:15:00|30887.3|30852.3|30885.5|30850.5|30889.8|30861.5|30879.7|30849.1|30
1662607200000|2022-09-08 03:20:00|30885.3|30850.3|30882.2|30847.2|30885.3|30855.5|30871.1|30842.8|31
1662607500000|2022-09-08 03:25:00|30881.5|30846.5|30883.3|30848.3|30883.3|30851.1|30870.5|30841|19
1662607800000|2022-09-08 03:30:00|30883.6|30848.6|30887.2|30852.2|30889.7|30854.7|30881.3|30846.3|41
1662608100000|2022-09-08 03:35:00|30886.7|30851.7|30883.3|30848.3|30887.2|30852.2|30883|30848|32
1662608400000|2022-09-08 03:40:00|30883|30848|30883.3|30848.3|30883.6|30848.6|30882.5|30847.5|31
1662608700000|2022-09-08 03:45:00|30883.6|30848.6|30881.6|30846.6|30883.6|30848.6|30879.2|30844.2|20
1662609000000|2022-09-08 03:50:00|30882|30847|30879.7|30844.7|30882|30847|30879.7|30844.7|7
1662609300000|2022-09-08 03:55:00|30881.3|30846.3|30881.3|30846.3|30881.6|30846.6|30881.3|30846.3|7
1662609600000|2022-09-08 04:00:00|30880.8|30845.8|30880.8|30845.8|30881.3|30846.3|30880.8|30845.8|5
1662610200000|2022-09-08 04:10:00|30879|30844|30880.8|30845.8|30880.8|30845.8|30879|30844|5
1662610500000|2022-09-08 04:15:00|30881.3|30846.3|30875|30840|30881.3|30846.3|30874|30839|12
1662610800000|2022-09-08 04:20:00|30874.7|30839.7|30875|30840|30875|30840|30874.7|30839.7|4
1662611100000|2022-09-08 04:25:00|30874.7|30839.7|30875|30840|30875|30840|30874.7|30839.7|2
1662611700000|2022-09-08 04:35:00|30868.3|30848.3|30877.6|30842.6|30878.5|30852|30868.3|30841.8|18
1662612300000|2022-09-08 04:45:00|30877.8|30842.8|30880.8|30845.8|30880.8|30845.8|30877.8|30842.8|5
1662612600000|2022-09-08 04:50:00|30881.5|30846.5|30882.3|30847.3|30882.3|30847.3|30880.8|30845.8|6
1662612900000|2022-09-08 04:55:00|30882.8|30847.8|30882.8|30847.8|30882.8|30847.8|30882.3|30847.3|7
1662613200000|2022-09-08 05:00:00|30882.5|30847.5|30888|30853|30888|30853|30882.5|30847.5|19
1662613500000|2022-09-08 05:05:00|30886.5|30851.5|30885.6|30850.6|30888|30853|30884.6|30849.6|23
1662613800000|2022-09-08 05:10:00|30885|30850|30884.2|30849.2|30887.9|30852.9|30884|30849|13
1662614100000|2022-09-08 05:15:00|30883.9|30848.9|30876.3|30841.3|30884.9|30849.9|30876.3|30841.3|29
1662614400000|2022-09-08 05:20:00|30875.3|30840.3|30871.3|30836.3|30875.3|30847.8|30861.8|30833.8|26
1662614700000|2022-09-08 05:25:00|30871|30836|30869|30834|30871|30836|30865.3|30830.3|25
1662615000000|2022-09-08 05:30:00|30871|30836|30873.6|30838.6|30876|30845.5|30865.5|30835.5|25
1662615300000|2022-09-08 05:35:00|30873|30838|30872.6|30837.6|30875|30840|30867.8|30832.8|33
1662615600000|2022-09-08 05:40:00|30872.8|30837.8|30871.3|30836.3|30873.6|30838.6|30870|30835|22
1662615900000|2022-09-08 05:45:00|30872.7|30837.7|30859.7|30824.7|30872.9|30837.9|30848.2|30813.2|64
1662616200000|2022-09-08 05:50:00|30859.2|30824.2|30852.2|30817.2|30859.7|30824.7|30851|30816|15
1662616500000|2022-09-08 05:55:00|30851.9|30816.9|30866|30831|30867.3|30832.3|30850.3|30816.9|30
1662616800000|2022-09-08 06:00:00|30866.5|30831.5|30855.7|30835.7|30867.7|30838.3|30855.7|30831.3|37
1662617100000|2022-09-08 06:05:00|30855.2|30835.2|30849.8|30829.8|30861.2|30835.8|30847.5|30823.3|48
1662617400000|2022-09-08 06:10:00|30846.1|30826.1|30850.9|30815.9|30851.5|30829.8|30837.8|30813.7|98
1662617700000|2022-09-08 06:15:00|30851.5|30816.5|30846.5|30811.5|30854.6|30825.5|30840.5|30810|102
1662618000000|2022-09-08 06:20:00|30847|30812|30847.5|30827.5|30852.9|30829.1|30842.5|30810.6|40
1662618300000|2022-09-08 06:25:00|30848|30828|30837.8|30817.8|30851.6|30828|30836.5|30815|31
1662618600000|2022-09-08 06:30:00|30838.8|30818.8|30843.8|30823.8|30843.8|30823.8|30838.8|30818.8|6
1662618900000|2022-09-08 06:35:00|30842.8|30822.8|30843.8|30823.8|30844.7|30824.7|30838.8|30818.8|12
1662619200000|2022-09-08 06:40:00|30844.7|30824.7|30843.3|30823.3|30849.7|30829.7|30843.3|30823.3|19
1662619500000|2022-09-08 06:45:00|30843.8|30823.8|30848.5|30828.5|30849.7|30829.7|30837.8|30814.2|31
1662619800000|2022-09-08 06:50:00|30848.8|30828.8|30849.8|30829.8|30871.9|30839.4|30848.8|30821.3|58
1662620100000|2022-09-08 06:55:00|30849|30829|30842.5|30822.5|30858.8|30830|30841.3|30821.3|19
1662620400000|2022-09-08 07:00:00|30843|30823|30851|30831|30851|30831|30842.5|30822.5|17
1662620700000|2022-09-08 07:05:00|30848|30828|30863.6|30828.6|30863.6|30828.6|30848|30822.6|13
1662621000000|2022-09-08 07:10:00|30863|30828|30865.7|30830.7|30867.4|30832.4|30862|30827|17
1662621300000|2022-09-08 07:15:00|30865.5|30830.5|30866.3|30831.3|30867.4|30832.4|30865.2|30830.2|22
1662621600000|2022-09-08 07:20:00|30860.3|30840.3|30877.5|30842.5|30879.3|30849.8|30860.3|30832|48
1662621900000|2022-09-08 07:25:00|30877|30842|30881.3|30846.3|30882|30847|30875.8|30840.8|43
1662622200000|2022-09-08 07:30:00|30882|30847|30884.2|30849.2|30884.5|30854.5|30874.5|30845.5|41
1662622500000|2022-09-08 07:35:00|30884.5|30849.5|30885.5|30865.5|30892.3|30865.5|30879.3|30849.5|127
1662622800000|2022-09-08 07:40:00|30885.7|30865.7|30896.6|30861.6|30896.6|30867.8|30883.8|30858.3|29
1662623100000|2022-09-08 07:45:00|30896.3|30861.3|30896|30861|30896.3|30861.3|30895.6|30860.6|17
1662623400000|2022-09-08 07:50:00|30895.8|30860.8|30897.4|30862.4|30897.4|30867.3|30887.3|30860|19
1662623700000|2022-09-08 07:55:00|30896.6|30861.6|30900.6|30865.6|30901.6|30866.6|30896.6|30861.6|10
1662624000000|2022-09-08 08:00:00|30900.5|30865.5|30893.8|30873.8|30901.3|30873.8|30890.1|30864.8|47
1662624300000|2022-09-08 08:05:00|30902|30867|30907.8|30872.8|30908.8|30873.8|30901.6|30866.6|24
1662624600000|2022-09-08 08:10:00|30908.3|30873.3|30895|30860|30908.3|30875.1|30890|30855|57
1662624900000|2022-09-08 08:15:00|30897|30862|30902.2|30867.2|30903.6|30868.6|30897|30862|14
1662625200000|2022-09-08 08:20:00|30902.8|30867.8|30894|30859|30902.8|30867.8|30891.7|30856.7|79
1662625500000|2022-09-08 08:25:00|30894.5|30859.5|30896|30861|30900.9|30865.9|30894.5|30859.5|13
1662625800000|2022-09-08 08:30:00|30895.6|30860.6|30897|30862|30897|30862|30895.6|30860.6|4
1662626400000|2022-09-08 08:40:00|30897.1|30862.1|30896|30861|30897.1|30862.1|30896|30861|3
1662626700000|2022-09-08 08:45:00|30896.6|30861.6|30893.7|30858.7|30896.6|30861.6|30893.7|30858.7|16
1662627000000|2022-09-08 08:50:00|30893.2|30858.2|30892.2|30857.2|30893.7|30858.7|30891.3|30856.3|19
1662627300000|2022-09-08 08:55:00|30892.3|30857.3|30892|30857|30892.7|30857.7|30892|30857|22
1662627600000|2022-09-08 09:00:00|30892.3|30857.3|30892|30857|30892.7|30857.7|30892|30857|6
1662627900000|2022-09-08 09:05:00|30890.2|30855.2|30890.4|30855.4|30891.8|30856.8|30890.2|30855.2|4
1662628200000|2022-09-08 09:10:00|30891.8|30856.8|30891.5|30856.5|30891.8|30856.8|30890.9|30855.9|3
1662628500000|2022-09-08 09:15:00|30892|30857|30892|30857|30892|30857|30892|30857|1
1662628800000|2022-09-08 09:20:00|30891.5|30856.5|30888.4|30853.4|30891.5|30856.5|30888.4|30853.4|4
1662629100000|2022-09-08 09:25:00|30881.7|30861.7|30882.2|30862.2|30882.2|30862.2|30881.7|30861.7|2
1662629400000|2022-09-08 09:30:00|30881.3|30861.3|30887|30852|30887.7|30862.2|30877.9|30850|12
1662629700000|2022-09-08 09:35:00|30886.9|30851.9|30889.7|30854.7|30890|30855|30886.9|30851.9|13
1662630300000|2022-09-08 09:45:00|30882.9|30862.9|30895|30860|30895.6|30868|30882.9|30859.9|14
1662630600000|2022-09-08 09:50:00|30895.6|30860.6|30890.6|30855.6|30895.6|30863.1|30882.5|30855.6|7
1662630900000|2022-09-08 09:55:00|30890.5|30855.5|30887|30852|30890.6|30862.2|30880|30852|16
1662631200000|2022-09-08 10:00:00|30888|30853|30887.7|30852.7|30890|30855|30887.7|30852.7|4
1662631500000|2022-09-08 10:05:00|30888|30853|30887|30852|30890|30855|30885|30850|10
1662631800000|2022-09-08 10:10:00|30884.6|30849.6|30878.6|30843.6|30884.6|30849.6|30872.5|30837.5|26
1662632100000|2022-09-08 10:15:00|30879|30844|30872.6|30837.6|30879|30844|30871|30836|20
1662632400000|2022-09-08 10:20:00|30870.4|30835.4|30870.4|30835.4|30872.6|30837.6|30869.8|30834.8|10
1662632700000|2022-09-08 10:25:00|30870.5|30835.5|30854.9|30819.9|30870.5|30839.5|30845|30813.3|20
1662633000000|2022-09-08 10:30:00|30855.8|30820.8|30855.9|30820.9|30855.9|30820.9|30850.5|30815.5|11
1662633300000|2022-09-08 10:35:00|30857.2|30822.2|30857.2|30822.2|30857.2|30822.2|30857.2|30822.2|1
1662633600000|2022-09-08 10:40:00|30857.4|30822.4|30864.2|30829.2|30866.9|30831.9|30857.4|30822.4|16
1662633900000|2022-09-08 10:45:00|30864.1|30829.1|30863.5|30828.5|30865.6|30830.6|30863.5|30828.5|7
1662634500000|2022-09-08 10:55:00|30863.2|30828.2|30850.5|30815.5|30863.5|30828.5|30842.5|30807.5|13
1662634800000|2022-09-08 11:00:00|30848.5|30813.5|30847.5|30812.5|30851.4|30816.4|30847.5|30812.5|17
1662635100000|2022-09-08 11:05:00|30847.2|30812.2|30847.6|30812.6|30850|30815|30847.2|30812.2|8
1662635400000|2022-09-08 11:10:00|30842.7|30807.7|30845|30810|30845.5|30810.5|30838.2|30803.2|16
1662635700000|2022-09-08 11:15:00|30847.7|30812.7|30850.7|30815.7|30851.2|30816.2|30847.7|30812.7|16
1662636000000|2022-09-08 11:20:00|30850.5|30815.5|30850.7|30815.7|30851|30825.5|30845.5|30814.7|30
1662636300000|2022-09-08 11:25:00|30850.9|30815.9|30863.5|30828.5|30863.6|30828.6|30850.7|30815.7|15
1662636600000|2022-09-08 11:30:00|30863.2|30828.2|30863.2|30828.2|30871.4|30836.4|30863.1|30828.1|23
1662636900000|2022-09-08 11:35:00|30863.5|30828.5|30857.6|30822.6|30863.5|30828.5|30857.6|30822.6|7
1662637200000|2022-09-08 11:40:00|30850|30815|30860.5|30825.5|30860.5|30825.5|30850|30815|8
1662637500000|2022-09-08 11:45:00|30860.2|30825.2|30858.5|30823.5|30860.5|30825.5|30856.6|30821.6|6
1662637800000|2022-09-08 11:50:00|30861.5|30826.5|30862.4|30827.4|30862.4|30827.4|30861.5|30826.5|2
1662638400000|2022-09-08 12:00:00|30865|30830|30870|30835|30870.1|30835.1|30864.9|30829.9|25
1662638700000|2022-09-08 12:05:00|30871.4|30836.4|30872.8|30837.8|30883.4|30848.4|30866.8|30835.9|31
1662639000000|2022-09-08 12:10:00|30872.3|30837.3|30871.5|30829.5|30872.3|30837.3|30866.4|30828.9|15
1662639300000|2022-09-08 12:15:00|30869.5|30827.5|30879.9|30844.9|30879.9|30844.9|30867|30827|22
1662639600000|2022-09-08 12:20:00|30890.6|30855.6|30887.1|30852.1|30902.2|30867.2|30887.1|30852.1|15
1662639900000|2022-09-08 12:25:00|30887|30852|30883|30843|30887.2|30852.2|30883|30843|18
1662640200000|2022-09-08 12:30:00|30884|30849.6|30886.5|30851.5|30886.6|30851.6|30880.1|30845.1|8
1662640800000|2022-09-08 12:40:00|30889.1|30854.1|30889.1|30854.1|30889.1|30854.1|30889.1|30854.1|1
1662641100000|2022-09-08 12:45:00|30901.5|30866.5|30904.5|30869.5|30907.4|30872.4|30899.5|30864.5|15
1662641400000|2022-09-08 12:50:00|30904.1|30869.1|30883.7|30848.7|30904.1|30869.1|30883.7|30848.7|15
1662641700000|2022-09-08 12:55:00|30889.3|30854.3|30899.5|30864.5|30907|30872|30889.3|30854.3|26
1662642000000|2022-09-08 13:00:00|30900.1|30865.1|30905.7|30870.7|30909.5|30874.5|30899.4|30864.4|44
1662642300000|2022-09-08 13:05:00|30907.6|30872.6|30910|30875|30913|30878|30907.6|30872.6|50
1662642600000|2022-09-08 13:10:00|30911|30876|30961.2|30926.2|30976.3|30941.3|30905.2|30870.2|58
1662642900000|2022-09-08 13:15:00|30960.7|30925.7|30951.3|30916.3|30962.6|30927.6|30946.9|30911.9|23
1662643200000|2022-09-08 13:20:00|30948.7|30913.7|30948.7|30913.7|30951.3|30916.3|30948.7|30913.7|8
1662643500000|2022-09-08 13:25:00|30947.7|30912.7|30931.2|30896.2|30948.3|30913.3|30930.3|30895.3|19
1662643800000|2022-09-08 13:30:00|30931.7|30896.7|30934.3|30899.3|30937.4|30902.4|30931.7|30896.7|8
1662644100000|2022-09-08 13:35:00|30933.7|30898.7|30922.9|30887.9|30933.7|30898.7|30922.9|30887.9|4
1662644400000|2022-09-08 13:40:00|30922.7|30887.7|30891|30856|30929.3|30894.3|30888.7|30853.7|37
1662644700000|2022-09-08 13:45:00|30890.9|30855.9|30895.7|30860.7|30899.3|30864.3|30884.7|30849.7|22
1662645000000|2022-09-08 13:50:00|30896.2|30861.2|30891.5|30856.5|30899.3|30864.3|30889.9|30854.9|18
1662645300000|2022-09-08 13:55:00|30900.5|30865.5|30904|30869|30904.8|30869.8|30900.5|30865.5|11
1662645600000|2022-09-08 14:00:00|30904.4|30869.4|30921.3|30886.3|30921.3|30886.3|30904.4|30869.4|13
1662645900000|2022-09-08 14:05:00|30921|30886|30910|30875|30921.3|30886.3|30910|30875|7
1662646200000|2022-09-08 14:10:00|30909.9|30874.9|30911.5|30876.5|30919.5|30884.5|30909.9|30874.9|20
1662646500000|2022-09-08 14:15:00|30911|30876|30901.5|30866.5|30911|30876|30901.5|30866.5|3
1662646800000|2022-09-08 14:20:00|30899.5|30864.5|30894.6|30859.6|30899.5|30864.5|30892.5|30857.5|9
1662647100000|2022-09-08 14:25:00|30896.5|30861.5|30894|30859|30897|30862|30893|30858|9
1662647400000|2022-09-08 14:30:00|30897|30862|30889.5|30854.5|30897|30862|30889.5|30854.5|11
1662647700000|2022-09-08 14:35:00|30890.4|30855.4|30892.7|30857.7|30895.5|30860.5|30889.8|30854.8|11
1662648000000|2022-09-08 14:40:00|30891.5|30856.5|30891|30856|30893|30858|30891|30856|4
1662648300000|2022-09-08 14:45:00|30893|30858|30891|30856|30893|30858|30891|30856|2
1662648600000|2022-09-08 14:50:00|30890.9|30855.9|30891.5|30856.5|30891.5|30856.5|30890.9|30855.9|2
1662648900000|2022-09-08 14:55:00|30891|30856|30891.5|30856.5|30892|30871.3|30881.6|30853.6|14
1662649200000|2022-09-08 15:00:00|30887|30852|30891.3|30856.3|30893.5|30858.5|30887|30852|10
1662649500000|2022-09-08 15:05:00|30890|30855|30887.6|30852.6|30890|30855|30887.6|30852.6|2
1662649800000|2022-09-08 15:10:00|30886.5|30851.5|30886.5|30851.5|30888|30853|30885|30850|5
1662650700000|2022-09-08 15:25:00|30884.6|30849.6|30881|30846|30884.6|30849.6|30881|30846|6
1662651000000|2022-09-08 15:30:00|30885.5|30850.5|30881.5|30846.5|30886|30851|30881.5|30846.5|6
1662651300000|2022-09-08 15:35:00|30882.4|30847.4|30891.5|30856.5|30896|30863.8|30882.4|30847.4|8
1662651600000|2022-09-08 15:40:00|30890|30855|30889.6|30854.6|30892.9|30857.9|30889.6|30854.6|7
1662651900000|2022-09-08 15:45:00|30890|30855|30890|30855|30890|30855|30890|30855|1
1662652200000|2022-09-08 15:50:00|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|1
1662652500000|2022-09-08 15:55:00|30890|30855|30884.6|30849.6|30890|30855|30883.5|30848.5|6
1662652800000|2022-09-08 16:00:00|30884|30849|30887|30852|30887|30852|30884|30849|3
1662653100000|2022-09-08 16:05:00|30887.3|30852.3|30899|30864|30900.8|30865.8|30887.3|30852.3|9
1662653400000|2022-09-08 16:10:00|30901.3|30866.3|30910|30875|30910.5|30875.5|30901.3|30866.3|3
1662653700000|2022-09-08 16:15:00|30906.5|30871.5|30906.5|30871.5|30906.5|30871.5|30906.5|30871.5|1
1662654300000|2022-09-08 16:25:00|30910|30875|30905|30870|30910|30875|30905|30870|3
1662655200000|2022-09-08 16:40:00|30897|30862|30888|30853|30897|30862|30886|30851|8
1662655500000|2022-09-08 16:45:00|30899.2|30864.2|30896.3|30861.3|30901.6|30866.6|30891.6|30856.6|15
1662656700000|2022-09-08 17:05:00|30899.7|30864.7|30899.7|30864.7|30899.7|30864.7|30899.7|30864.7|1
1662657000000|2022-09-08 17:10:00|30899.6|30864.6|30892|30857|30899.7|30864.7|30892|30857|8
1662657300000|2022-09-08 17:15:00|30890|30855|30892|30857|30893|30858|30888.6|30853.6|9
1662657600000|2022-09-08 17:20:00|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|30891.5|30856.5|1
1662657900000|2022-09-08 17:25:00|30896.5|30861.5|30893.4|30858.4|30897.4|30862.4|30891.4|30856.4|25
1662658200000|2022-09-08 17:30:00|30893.6|30858.6|30893.6|30858.6|30893.6|30858.6|30893.4|30858.4|3
1662658500000|2022-09-08 17:35:00|30894|30859|30893.6|30858.6|30894|30859|30893.6|30858.6|2
1662658800000|2022-09-08 17:40:00|30894|30859|30894|30859|30894|30859|30894|30859|1
1662659100000|2022-09-08 17:45:00|30893.6|30858.6|30881.9|30846.9|30894|30859|30873.1|30838.1|26
1662659400000|2022-09-08 17:50:00|30882.4|30847.4|30886.9|30851.9|30887.9|30852.9|30882|30847|12
1662659700000|2022-09-08 17:55:00|30886.4|30851.4|30887.1|30852.1|30888.2|30853.2|30886.4|30851.4|18
1662660000000|2022-09-08 18:00:00|30887.6|30852.6|30887.6|30852.6|30888.4|30853.4|30887.1|30852.1|7
1662660300000|2022-09-08 18:05:00|30887.9|30852.9|30889.6|30854.6|30890.1|30855.1|30887.9|30852.9|4
1662660600000|2022-09-08 18:10:00|30891.1|30856.1|30890.1|30855.1|30891.1|30856.1|30889.6|30854.6|4
1662660900000|2022-09-08 18:15:00|30889.6|30854.6|30896.7|30861.7|30896.7|30861.7|30888.1|30853.1|13
1662661200000|2022-09-08 18:20:00|30896.2|30861.2|30895.6|30860.6|30896.2|30861.2|30895.6|30860.6|2
1662661500000|2022-09-08 18:25:00|30896|30861|30896|30861|30896|30861|30896|30861|1
1662661800000|2022-09-08 18:30:00|30895|30860|30895|30860|30895|30860|30895|30860|1
1662662100000|2022-09-08 18:35:00|30895.7|30860.7|30895.6|30860.6|30898.6|30863.6|30894|30859|15
1662662400000|2022-09-08 18:40:00|30896.1|30861.1|30902.2|30867.2|30902.2|30867.2|30896.1|30861.1|10
1662662700000|2022-09-08 18:45:00|30897.4|30862.4|30907.2|30872.2|30907.2|30872.2|30897.4|30862.4|7
1662663000000|2022-09-08 18:50:00|30906.7|30871.7|30901.2|30866.2|30906.7|30871.7|30899.7|30864.7|6
1662663300000|2022-09-08 18:55:00|30901.7|30866.7|30899.7|30864.7|30901.7|30866.7|30898.5|30863.5|5
1662683400000|2022-09-09 00:30:00|30876.1|30834.1|30873.5|30831.5|30876.1|30834.1|30854.1|30812.1|10
1662683700000|2022-09-09 00:35:00|30867.8|30825.8|30868.5|30826.5|30868.5|30826.5|30851.1|30809.1|10
1662684300000|2022-09-09 00:45:00|30873.5|30831.5|30868.6|30826.6|30873.5|30831.5|30856.1|30814.1|7
1662684600000|2022-09-09 00:50:00|30861.1|30819.1|30846.1|30804.1|30861.1|30819.1|30846.1|30804.1|6
1662685200000|2022-09-09 01:00:00|30840.5|30805.5|30841|30806|30841|30806|30839|30804|7
1662685500000|2022-09-09 01:05:00|30840.5|30805.5|30842|30807|30844|30809|30840.5|30805.5|20
1662685800000|2022-09-09 01:10:00|30841|30806|30828.5|30793.5|30841.5|30806.5|30828|30793|30
1662686100000|2022-09-09 01:15:00|30829|30794|30794.5|30759.5|30829|30794|30791.5|30756.5|43
1662686400000|2022-09-09 01:20:00|30795|30760|30786.3|30751.3|30797.5|30762.5|30785.8|30750.8|20
1662686700000|2022-09-09 01:25:00|30787.3|30752.3|30788|30753|30788|30753|30787.3|30752.3|3
1662687000000|2022-09-09 01:30:00|30788.5|30753.5|30802.5|30767.5|30803|30768|30788.5|30753.5|25
1662687300000|2022-09-09 01:35:00|30801|30766|30803|30768|30807|30772|30797.5|30762.5|36
1662687600000|2022-09-09 01:40:00|30802|30767|30814|30779|30814|30779|30802|30767|31
1662687900000|2022-09-09 01:45:00|30814.5|30779.5|30827|30792|30841.8|30806.8|30814.5|30779.5|59
1662688200000|2022-09-09 01:50:00|30827.5|30792.5|30826.5|30791.5|30828|30793|30823|30788|11
1662688500000|2022-09-09 01:55:00|30827|30792|30841|30806|30841|30806|30827|30792|24
1662688800000|2022-09-09 02:00:00|30840.5|30805.5|30840|30805|30841.5|30806.5|30838.5|30803.5|22
1662689100000|2022-09-09 02:05:00|30839.5|30804.5|30834|30799|30840|30805|30834|30799|15
1662689400000|2022-09-09 02:10:00|30834.5|30799.5|30829|30794|30835|30800|30828.5|30793.5|15
1662689700000|2022-09-09 02:15:00|30828.5|30793.5|30813.5|30778.5|30828.5|30793.5|30801.5|30766.5|59
1662690000000|2022-09-09 02:20:00|30814|30779|30807.5|30772.5|30814|30779|30807|30772|27
1662690300000|2022-09-09 02:25:00|30807|30772|30808|30773|30808|30773|30806|30771|6
1662690600000|2022-09-09 02:30:00|30810|30775|30802|30767|30811.5|30776.5|30801.5|30766.5|18
1662690900000|2022-09-09 02:35:00|30802.5|30767.5|30806|30771|30809.5|30774.5|30802.5|30767.5|25
1662691200000|2022-09-09 02:40:00|30805.5|30770.5|30805.5|30770.5|30806|30771|30805.5|30770.5|3
1662691500000|2022-09-09 02:45:00|30804.5|30769.5|30803.5|30768.5|30804.5|30769.5|30803.5|30768.5|2
1662692100000|2022-09-09 02:55:00|30802.5|30767.5|30801.5|30766.5|30803|30768|30800.5|30765.5|14
1662692700000|2022-09-09 03:05:00|30799.3|30764.3|30801.5|30766.5|30802.5|30767.5|30799.3|30764.3|4
1662693000000|2022-09-09 03:10:00|30801|30766|30799|30764|30801.5|30766.5|30795.3|30760.3|14
1662693300000|2022-09-09 03:15:00|30800|30765|30800|30765|30801|30766|30800|30765|4
1662693600000|2022-09-09 03:20:00|30799.5|30764.5|30786|30751|30803|30768|30785.5|30750.5|16
1662693900000|2022-09-09 03:25:00|30786.5|30751.5|30785.5|30750.5|30795.5|30760.5|30779.5|30744.5|46
1662694200000|2022-09-09 03:30:00|30785|30750|30793.5|30758.5|30800|30765|30784|30749|47
1662694500000|2022-09-09 03:35:00|30793|30758|30787|30752|30793|30758|30787|30752|21
1662694800000|2022-09-09 03:40:00|30787.3|30752.3|30787.3|30752.3|30787.3|30752.3|30787.3|30752.3|1
1662695400000|2022-09-09 03:50:00|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|30787|30752|3
1662695700000|2022-09-09 03:55:00|30784.5|30749.5|30783|30748|30785|30750|30782.5|30747.5|8
1662696000000|2022-09-09 04:00:00|30783.5|30748.5|30788.5|30753.5|30790|30755|30782|30747|17
1662696300000|2022-09-09 04:05:00|30788|30753|30783|30748|30788|30753|30782.5|30747.5|15
1662696600000|2022-09-09 04:10:00|30782.5|30747.5|30782|30747|30785|30750|30781.5|30746.5|11
1662696900000|2022-09-09 04:15:00|30781.5|30746.5|30781.5|30746.5|30781.5|30746.5|30773|30738|37
1662697200000|2022-09-09 04:20:00|30782|30747|30791|30756|30796.5|30761.5|30782|30747|27
1662697500000|2022-09-09 04:25:00|30785|30750|30775|30740|30785|30750|30774.5|30739.5|17
1662697800000|2022-09-09 04:30:00|30775.5|30740.5|30777.5|30742.5|30778|30743|30775.5|30740.5|12
1662698100000|2022-09-09 04:35:00|30778|30743|30790|30755|30790|30755|30778|30743|14
1662698400000|2022-09-09 04:40:00|30792|30757|30780|30745|30793|30758|30779.5|30744.5|27
1662698700000|2022-09-09 04:45:00|30779.5|30744.5|30773|30738|30779.5|30744.5|30772.5|30737.5|12
1662699000000|2022-09-09 04:50:00|30772.5|30737.5|30772|30737|30773|30738|30768|30733|16
1662699300000|2022-09-09 04:55:00|30771.5|30736.5|30772|30737|30772|30737|30770.5|30735.5|4
1662699600000|2022-09-09 05:00:00|30770.5|30735.5|30774.5|30739.5|30775.5|30740.5|30768.5|30733.5|23
1662699900000|2022-09-09 05:05:00|30774|30739|30778|30743|30780|30745|30769.5|30734.5|23
1662700200000|2022-09-09 05:10:00|30777.5|30742.5|30777.5|30742.5|30777.5|30742.5|30777|30742|3
1662700500000|2022-09-09 05:15:00|30777|30742|30777|30742|30777|30742|30776.5|30741.5|5
1662701100000|2022-09-09 05:25:00|30776.5|30741.5|30790.5|30755.5|30790.5|30755.5|30770|30735|23
1662701400000|2022-09-09 05:30:00|30791|30756|30790.5|30755.5|30791|30756|30790.5|30755.5|2
1662701700000|2022-09-09 05:35:00|30791|30756|30797.8|30762.8|30804|30763.6|30791|30756|15
1662702000000|2022-09-09 05:40:00|30797.5|30762.5|30798.3|30763.3|30799.8|30764.8|30797.5|30762.5|22
1662702300000|2022-09-09 05:45:00|30799.5|30764.5|30791|30756|30802.5|30767.5|30790.9|30755.9|29
1662702600000|2022-09-09 05:50:00|30791.5|30756.5|30790.5|30755.5|30791.5|30756.5|30790|30755|7
1662702900000|2022-09-09 05:55:00|30791|30756|30794.5|30759.5|30812|30777|30791|30756|51
1662703200000|2022-09-09 06:00:00|30795|30760|30795.8|30760.8|30796.3|30761.3|30791.8|30756.8|22
1662703500000|2022-09-09 06:05:00|30795.3|30760.3|30801|30766|30809.8|30774.8|30794.3|30759.3|23
1662703800000|2022-09-09 06:10:00|30802|30767|30808|30773|30810.5|30775.5|30802|30767|17
1662704100000|2022-09-09 06:15:00|30807.5|30772.5|30807.5|30772.5|30819.3|30784.3|30806.5|30771.5|41
1662704400000|2022-09-09 06:20:00|30807|30772|30806|30771|30807|30772|30806|30771|5
1662704700000|2022-09-09 06:25:00|30806.5|30771.5|30807|30772|30807.5|30772.5|30806.5|30771.5|4
1662705000000|2022-09-09 06:30:00|30806|30771|30822|30787|30823.5|30788.5|30806|30771|26
1662705300000|2022-09-09 06:35:00|30821.5|30786.5|30819.5|30784.5|30821.5|30786.5|30816.5|30781.5|24
1662705600000|2022-09-09 06:40:00|30819|30784|30818|30783|30819.5|30784.5|30818|30783|4
1662705900000|2022-09-09 06:45:00|30817.5|30782.5|30808.7|30773.7|30817.5|30782.5|30805.7|30770.7|20
1662706200000|2022-09-09 06:50:00|30810.3|30775.3|30813.7|30778.7|30814.2|30779.2|30810.3|30775.3|15
1662706500000|2022-09-09 06:55:00|30813|30778|30805|30770|30814.2|30779.2|30803.8|30768.8|23
1662706800000|2022-09-09 07:00:00|30804.3|30769.3|30777.3|30742.3|30804.3|30769.3|30775.8|30740.8|29
1662707100000|2022-09-09 07:05:00|30771.3|30736.3|30761.5|30726.5|30771.5|30736.5|30747.8|30712.8|42
1662707400000|2022-09-09 07:10:00|30761|30726|30745.3|30710.3|30761|30726|30744.5|30709.5|43
1662707700000|2022-09-09 07:15:00|30745.5|30710.5|30761.8|30726.8|30762.5|30727.5|30739.5|30704.5|34
1662708000000|2022-09-09 07:20:00|30762.5|30727.5|30760.3|30725.3|30764|30729|30758.2|30723.2|14
1662708300000|2022-09-09 07:25:00|30760.8|30725.8|30758.7|30723.7|30760.8|30725.8|30758.7|30723.7|7
1662708600000|2022-09-09 07:30:00|30758.8|30723.8|30742.2|30707.2|30758.8|30723.8|30734|30699|27
1662708900000|2022-09-09 07:35:00|30742|30707|30749.3|30714.3|30751.7|30716.7|30741.5|30706.5|13
1662709200000|2022-09-09 07:40:00|30749.5|30714.5|30753.3|30718.3|30753.8|30718.8|30747|30712|27
1662709500000|2022-09-09 07:45:00|30753.1|30718.1|30756.5|30721.5|30771.8|30736.8|30753.1|30718.1|32
1662709800000|2022-09-09 07:50:00|30755.3|30720.3|30759.9|30724.9|30759.9|30724.9|30755.3|30720.3|5
1662710100000|2022-09-09 07:55:00|30756.5|30721.5|30751.5|30716.5|30757.5|30722.5|30750|30715|10
1662710400000|2022-09-09 08:00:00|30750|30715|30757.2|30722.2|30757.5|30722.5|30749.5|30714.5|20
1662710700000|2022-09-09 08:05:00|30759.7|30724.7|30770.1|30735.1|30771.5|30736.5|30757.5|30722.5|15
1662711000000|2022-09-09 08:10:00|30771.8|30736.8|30779.9|30744.9|30779.9|30744.9|30770.1|30735.1|8
1662711300000|2022-09-09 08:15:00|30779.5|30744.5|30774.3|30739.3|30779.8|30744.8|30773.8|30738.8|24
1662711600000|2022-09-09 08:20:00|30773.5|30738.5|30757.9|30722.9|30774.3|30739.3|30750.6|30715.6|28
1662711900000|2022-09-09 08:25:00|30754.5|30719.5|30756|30721|30756|30721|30754.5|30719.5|3
1662712200000|2022-09-09 08:30:00|30756.3|30721.3|30757.9|30722.9|30760.1|30725.1|30755.9|30720.9|12
1662712500000|2022-09-09 08:35:00|30757.6|30722.6|30772.5|30737.5|30772.5|30737.5|30756.9|30721.9|9
1662712800000|2022-09-09 08:40:00|30771.9|30736.9|30771|30736|30773|30738|30768.8|30733.8|13
1662713100000|2022-09-09 08:45:00|30771.1|30736.1|30773.9|30738.9|30779.1|30744.1|30771.1|30736.1|18
1662713700000|2022-09-09 08:55:00|30773|30738|30771|30736|30773.5|30738.5|30771|30736|6
1662714000000|2022-09-09 09:00:00|30770.6|30735.6|30771.6|30736.6|30771.6|30736.6|30770.6|30735.6|3
1662714300000|2022-09-09 09:05:00|30773.6|30738.6|30780|30745|30784.9|30749.9|30772|30737|20
1662714600000|2022-09-09 09:10:00|30779.9|30744.9|30779.9|30744.9|30787.5|30752.5|30779.9|30744.9|19
1662714900000|2022-09-09 09:15:00|30779.5|30744.5|30762.5|30727.5|30779.9|30744.9|30762.5|30727.5|12
1662715500000|2022-09-09 09:25:00|30764.9|30729.9|30765.6|30730.6|30769.9|30734.9|30764.9|30729.9|4
1662715800000|2022-09-09 09:30:00|30767.5|30732.5|30770.4|30735.4|30770.4|30735.4|30767.5|30732.5|3
1662716100000|2022-09-09 09:35:00|30770.3|30735.3|30774.6|30739.6|30775.5|30740.5|30766.5|30731.5|11
1662716700000|2022-09-09 09:45:00|30776|30741|30779.5|30744.5|30779.5|30744.5|30775.1|30740.1|6
1662717000000|2022-09-09 09:50:00|30776.6|30741.6|30776.6|30741.6|30776.6|30741.6|30776.6|30741.6|1
1662717300000|2022-09-09 09:55:00|30778.5|30743.5|30778.5|30743.5|30778.5|30743.5|30778.5|30743.5|1
1662717600000|2022-09-09 10:00:00|30778|30743|30756.1|30721.1|30778|30743|30754.5|30719.5|13
1662717900000|2022-09-09 10:05:00|30754.5|30719.5|30748.5|30713.5|30754.6|30719.6|30744.6|30709.6|94
1662718200000|2022-09-09 10:10:00|30749|30714|30747|30712|30749|30714|30747|30712|3
1662718500000|2022-09-09 10:15:00|30750.5|30715.5|30755|30720|30755.9|30720.9|30750.5|30715.5|9
1662718800000|2022-09-09 10:20:00|30754.9|30719.9|30755.9|30720.9|30755.9|30720.9|30752.5|30717.5|8
1662719100000|2022-09-09 10:25:00|30760.9|30725.9|30760.9|30725.9|30760.9|30725.9|30755.9|30720.9|8
1662719400000|2022-09-09 10:30:00|30762.9|30727.9|30760.9|30725.9|30762.9|30727.9|30760.9|30725.9|2
1662719700000|2022-09-09 10:35:00|30762.9|30727.9|30759.9|30724.9|30762.9|30727.9|30759.9|30724.9|3
1662720000000|2022-09-09 10:40:00|30760|30725|30760.9|30725.9|30761.4|30726.4|30759.9|30724.9|5
1662720300000|2022-09-09 10:45:00|30762.9|30727.9|30762.9|30727.9|30762.9|30727.9|30762.9|30727.9|1
1662720900000|2022-09-09 10:55:00|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|1
1662721200000|2022-09-09 11:00:00|30762.8|30727.8|30761.6|30726.6|30767|30732|30761.6|30726.6|14
1662721500000|2022-09-09 11:05:00|30760.1|30725.1|30765.9|30730.9|30765.9|30730.9|30760.1|30725.1|6
1662721800000|2022-09-09 11:10:00|30766.4|30731.4|30770.5|30735.5|30773.5|30738.5|30766.4|30731.4|32
1662722100000|2022-09-09 11:15:00|30771|30736|30766.9|30731.9|30771.5|30736.5|30765.9|30730.9|24
1662722400000|2022-09-09 11:20:00|30764.5|30729.5|30769.5|30734.5|30770|30735|30763.4|30728.4|17
1662722700000|2022-09-09 11:25:00|30769|30734|30766.5|30731.5|30769|30734|30757.4|30722.4|43
1662723000000|2022-09-09 11:30:00|30767|30732|30780.8|30745.8|30785.1|30750.1|30761.6|30726.6|47
1662723300000|2022-09-09 11:35:00|30781.3|30746.3|30781.3|30746.3|30785|30750|30781.3|30746.3|12
1662723600000|2022-09-09 11:40:00|30780.8|30745.8|30781.6|30746.6|30782.6|30747.6|30780.5|30745.5|10
1662723900000|2022-09-09 11:45:00|30782.9|30747.9|30782.9|30747.9|30782.9|30747.9|30782.9|30747.9|1
1662724500000|2022-09-09 11:55:00|30780.9|30745.9|30782.9|30747.9|30782.9|30747.9|30780.9|30745.9|2
1662724800000|2022-09-09 12:00:00|30783.9|30748.9|30784.9|30749.9|30786.9|30751.9|30783.9|30748.9|4
1662725100000|2022-09-09 12:05:00|30788.6|30753.6|30791.1|30756.1|30795.7|30760.7|30787|30752|18
1662725400000|2022-09-09 12:10:00|30786.6|30751.6|30787.5|30752.5|30788.8|30753.8|30786.6|30751.6|9
1662726000000|2022-09-09 12:20:00|30792.6|30757.6|30792.6|30757.6|30792.6|30757.6|30792.6|30757.6|1
1662726300000|2022-09-09 12:25:00|30792.5|30757.5|30800.5|30765.5|30800.7|30765.7|30792.5|30757.5|19
1662726600000|2022-09-09 12:30:00|30800.2|30765.2|30791.5|30756.5|30800.5|30765.5|30788.5|30753.5|25
1662726900000|2022-09-09 12:35:00|30791.6|30756.6|30787.5|30752.5|30791.6|30756.6|30787.5|30752.5|5
1662727200000|2022-09-09 12:40:00|30784.6|30749.6|30784|30749|30784.6|30749.6|30784|30749|8
1662727800000|2022-09-09 12:50:00|30783.5|30748.5|30784|30749|30784|30749|30783|30748|3
1662728400000|2022-09-09 13:00:00|30783.9|30748.9|30784|30749|30784|30749|30781|30746|8
1662729000000|2022-09-09 13:10:00|30784.5|30749.5|30789|30754|30789.6|30754.6|30784.5|30749.5|4
1662729300000|2022-09-09 13:15:00|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|30787.5|30752.5|1
1662729600000|2022-09-09 13:20:00|30786.5|30751.5|30784.6|30749.6|30786.5|30751.5|30784.4|30749.4|3
1662729900000|2022-09-09 13:25:00|30784.1|30749.1|30785.4|30750.4|30788.4|30760.6|30780.6|30748.6|29
1662730200000|2022-09-09 13:30:00|30788.1|30753.1|30788|30753|30788.4|30753.4|30787|30752|13
1662730500000|2022-09-09 13:35:00|30787.7|30752.7|30788.2|30753.2|30788.7|30753.7|30787.7|30752.7|14
1662730800000|2022-09-09 13:40:00|30788.5|30753.5|30788.2|30753.2|30788.5|30753.5|30788.2|30753.2|8
1662731100000|2022-09-09 13:45:00|30787.7|30752.7|30787.5|30752.5|30788.9|30753.9|30787.5|30752.5|10
1662731400000|2022-09-09 13:50:00|30788|30753|30789.5|30754.5|30789.9|30754.9|30787.5|30752.5|10
1662731700000|2022-09-09 13:55:00|30790.5|30755.5|30801.1|30766.1|30801.5|30766.5|30790.5|30755.5|10
1662732000000|2022-09-09 14:00:00|30801.5|30766.5|30792.5|30757.5|30801.5|30767.6|30787.6|30756.5|12
1662732300000|2022-09-09 14:05:00|30792.3|30757.3|30779.9|30744.9|30792.3|30757.3|30759.6|30726.9|36
1662732600000|2022-09-09 14:10:00|30780|30745|30760.3|30740.3|30780.4|30747.1|30760.1|30731.9|41
1662732900000|2022-09-09 14:15:00|30759.8|30739.8|30787|30752|30792.5|30757.5|30759.1|30736.9|43
1662733200000|2022-09-09 14:20:00|30787.3|30752.3|30785|30750|30787.3|30752.3|30777.5|30742.5|11
1662733500000|2022-09-09 14:25:00|30785.4|30750.4|30785|30750|30785.4|30750.4|30785|30750|2
1662733800000|2022-09-09 14:30:00|30785.4|30750.4|30795.3|30760.3|30799.3|30769.9|30778.3|30750.4|15
1662734100000|2022-09-09 14:35:00|30794.8|30759.8|30791.6|30756.6|30799.3|30764.3|30790.3|30755.3|15
1662734400000|2022-09-09 14:40:00|30792.1|30757.1|30791.6|30756.6|30792.3|30757.3|30791.6|30756.6|4
1662734700000|2022-09-09 14:45:00|30785|30750|30791.6|30756.6|30791.6|30756.6|30783.6|30748.6|13
1662735000000|2022-09-09 14:50:00|30789.5|30754.5|30786|30751|30789.5|30754.5|30786|30751|2
1662735300000|2022-09-09 14:55:00|30786.1|30751.1|30790.4|30755.4|30790.4|30755.4|30786.1|30751.1|6
1662735600000|2022-09-09 15:00:00|30791.4|30756.4|30814.7|30779.7|30814.7|30779.7|30789.9|30754.9|35
1662735900000|2022-09-09 15:05:00|30812.9|30777.9|30803.6|30768.6|30812.9|30777.9|30803.6|30768.6|15
1662736200000|2022-09-09 15:10:00|30805.1|30770.1|30805.6|30770.6|30808.1|30773.1|30805.1|30770.1|6
1662736500000|2022-09-09 15:15:00|30806.1|30771.1|30797.2|30762.2|30806.1|30771.1|30792.9|30757.9|15
1662736800000|2022-09-09 15:20:00|30796.7|30761.7|30801|30766|30801|30766|30793.9|30758.9|10
1662737400000|2022-09-09 15:30:00|30804|30769|30806|30771|30806|30771|30804|30769|2
1662737700000|2022-09-09 15:35:00|30803|30768|30803|30768|30803|30768|30803|30768|1
1662738600000|2022-09-09 15:50:00|30801|30766|30801|30766|30801|30766|30801|30766|1
1662738900000|2022-09-09 15:55:00|30801.6|30766.6|30800.1|30765.1|30801.6|30766.6|30799|30764|6
1662739200000|2022-09-09 16:00:00|30800.4|30765.4|30800.4|30765.4|30800.9|30765.9|30800.4|30765.4|3
1662739500000|2022-09-09 16:05:00|30800.9|30765.9|30799.4|30764.4|30800.9|30765.9|30799.4|30764.4|4
1662739800000|2022-09-09 16:10:00|30799.9|30764.9|30801.2|30766.2|30805.9|30776.6|30796.6|30764.4|21
1662740100000|2022-09-09 16:15:00|30801.7|30766.7|30802.2|30767.2|30802.7|30767.7|30798.1|30763.1|10
1662740400000|2022-09-09 16:20:00|30802.1|30767.1|30801.6|30766.6|30802.1|30767.1|30800.4|30765.4|9
1662740700000|2022-09-09 16:25:00|30802.1|30767.1|30802.6|30767.6|30802.6|30767.6|30802.1|30767.1|2
1662741000000|2022-09-09 16:30:00|30802.9|30767.9|30802.4|30767.4|30802.9|30767.9|30802.1|30767.1|5
1662741600000|2022-09-09 16:40:00|30805.1|30770.1|30808.4|30773.4|30818.4|30783.4|30802.1|30767.1|12
1662741900000|2022-09-09 16:45:00|30807.4|30772.4|30800.2|30765.2|30809.7|30774.7|30799.6|30764.6|6
1662742200000|2022-09-09 16:50:00|30800.1|30765.1|30800.2|30765.2|30800.2|30765.2|30799.6|30764.6|3
1662742500000|2022-09-09 16:55:00|30800.1|30765.1|30796.2|30761.2|30800.1|30765.1|30796.2|30761.2|5
1662742800000|2022-09-09 17:00:00|30795.7|30760.7|30795.7|30760.7|30795.7|30760.7|30795.7|30760.7|1
1662743400000|2022-09-09 17:10:00|30802.7|30767.7|30810.2|30775.2|30818.2|30783.2|30793.5|30766.5|17
1662743700000|2022-09-09 17:15:00|30808.7|30773.7|30805.6|30770.6|30808.7|30773.7|30805.6|30770.6|2
1662744000000|2022-09-09 17:20:00|30805.2|30770.2|30805.2|30770.2|30805.2|30770.2|30805.2|30770.2|1
1662744300000|2022-09-09 17:25:00|30805.6|30770.6|30801.6|30766.6|30805.6|30770.6|30801.6|30766.6|2
1662744600000|2022-09-09 17:30:00|30799|30764|30799|30764|30799|30764|30799|30764|1
1662744900000|2022-09-09 17:35:00|30797.6|30762.6|30803.6|30768.6|30803.6|30768.6|30797.6|30762.6|4
1662745200000|2022-09-09 17:40:00|30803.2|30768.2|30805.2|30770.2|30805.2|30770.2|30803.2|30768.2|2
1662745500000|2022-09-09 17:45:00|30802.6|30767.6|30802.6|30767.6|30802.6|30767.6|30802.6|30767.6|1
1662746100000|2022-09-09 17:55:00|30805.6|30770.6|30805.6|30770.6|30805.6|30770.6|30805.6|30770.6|1
1662746400000|2022-09-09 18:00:00|30805.7|30770.7|30805.2|30770.2|30805.7|30770.7|30805.2|30770.2|3
1662746700000|2022-09-09 18:05:00|30807|30772|30808.2|30773.2|30809.2|30774.2|30807|30772|7
1662748500000|2022-09-09 18:35:00|30809.2|30774.2|30812.6|30777.6|30812.6|30777.6|30809.2|30774.2|2
1662748800000|2022-09-09 18:40:00|30813.6|30778.6|30813.6|30778.6|30813.6|30778.6|30813.6|30778.6|1
1662749400000|2022-09-09 18:50:00|30814.2|30779.2|30814.2|30779.2|30814.2|30779.2|30814.2|30779.2|1
1662750000000|2022-09-09 19:00:00|30814.9|30779.9|30814.9|30779.9|30819.3|30784.3|30814.9|30779.9|5
1662751500000|2022-09-09 19:25:00|30813.3|30778.3|30812|30777|30820|30785|30812|30777|8
1662751800000|2022-09-09 19:30:00|30811.6|30776.6|30806.8|30771.8|30811.6|30776.6|30806.8|30771.8|7
1662752100000|2022-09-09 19:35:00|30809.6|30774.6|30807.6|30772.6|30811.5|30776.5|30805.6|30770.6|5
1662752400000|2022-09-09 19:40:00|30807|30772|30808|30773|30811|30776|30804.1|30769.1|6
1662753000000|2022-09-09 19:50:00|30811|30776|30813.9|30778.9|30827|30792|30805.9|30770.9|16
1662942600000|2022-09-12 00:30:00|30831.1|30796.1|30831.1|30796.1|30831.1|30796.1|30831.1|30796.1|1
1662942900000|2022-09-12 00:35:00|30838.1|30796.3|30840.9|30798.9|30840.9|30798.9|30838.1|30796.3|3
1662943500000|2022-09-12 00:45:00|30837.3|30795.3|30837.3|30795.3|30837.3|30795.3|30837.3|30795.3|1
1662943800000|2022-09-12 00:50:00|30838.3|30796.3|30818.9|30776.9|30838.3|30796.3|30818.9|30776.9|14
1662944100000|2022-09-12 00:55:00|30820.8|30778.8|30822.3|30780.3|30822.3|30780.3|30815.4|30773.4|10
1662944400000|2022-09-12 01:00:00|30815.4|30773.4|30815|30780|30816.3|30780|30813.8|30771.8|4
1662944700000|2022-09-12 01:05:00|30813.3|30778.3|30812|30777|30813.3|30778.3|30809.8|30774.8|8
1662945000000|2022-09-12 01:10:00|30812.3|30777.3|30820.6|30785.6|30820.6|30787.1|30807.1|30777.3|24
1662945300000|2022-09-12 01:15:00|30819.2|30784.2|30814|30779|30819.2|30784.2|30813.5|30778.5|9
1662945600000|2022-09-12 01:20:00|30815.9|30780.9|30821.9|30786.9|30821.9|30786.9|30815|30780|7
1662945900000|2022-09-12 01:25:00|30819.3|30784.3|30815|30780|30819.3|30784.3|30813.9|30778.9|8
1662946200000|2022-09-12 01:30:00|30814.7|30779.7|30805|30770|30815|30780|30804.5|30769.5|10
1662946500000|2022-09-12 01:35:00|30804.5|30769.5|30792|30757|30815|30780|30788.8|30753.8|40
1662946800000|2022-09-12 01:40:00|30793|30758|30784|30749|30801|30766|30781|30746|43
1662947100000|2022-09-12 01:45:00|30785.8|30750.8|30792|30772|30800.5|30772.6|30785.8|30750.8|38
1662947400000|2022-09-12 01:50:00|30798.5|30763.5|30797.5|30777.5|30798.5|30778.5|30787.5|30763.5|14
1662947700000|2022-09-12 01:55:00|30806.6|30771.6|30823|30788|30823|30790|30798.5|30771.6|59
1662948000000|2022-09-12 02:00:00|30825.3|30790.3|30835.5|30800.5|30852|30817|30825.3|30790.3|21
1662948300000|2022-09-12 02:05:00|30834.6|30799.6|30838.5|30803.5|30839|30804|30833.5|30798.5|10
1662948600000|2022-09-12 02:10:00|30837.5|30802.5|30845.4|30810.4|30848.5|30813.5|30837.5|30802.5|22
1662948900000|2022-09-12 02:15:00|30845.5|30810.5|30861.5|30826.5|30862.1|30832.4|30841|30810|31
1662949200000|2022-09-12 02:20:00|30853.5|30833.5|30868.6|30833.6|30879|30844|30853.5|30827.7|24
1662949500000|2022-09-12 02:25:00|30869.5|30834.5|30876.6|30841.6|30877.2|30842.2|30868.5|30833.5|26
1662949800000|2022-09-12 02:30:00|30877.1|30842.1|30880.3|30845.3|30894|30859|30870.6|30842.1|56
1662950100000|2022-09-12 02:35:00|30875|30855|30892.5|30857.5|30892.5|30865|30875|30849|34
1662950400000|2022-09-12 02:40:00|30892.3|30857.3|30876.5|30841.5|30892.3|30862.4|30872.4|30841.4|45
1662950700000|2022-09-12 02:45:00|30875.9|30840.9|30878.5|30843.5|30880.5|30852|30867.5|30840|37
1662951000000|2022-09-12 02:50:00|30878|30843|30875|30840|30879|30852.5|30872.5|30839.5|20
1662951300000|2022-09-12 02:55:00|30874.5|30839.5|30862.5|30842.5|30874.9|30843.4|30862.5|30835|23
1662951600000|2022-09-12 03:00:00|30863.5|30843.5|30876.3|30841.3|30876.5|30846|30863.5|30837.5|17
1662951900000|2022-09-12 03:05:00|30875.5|30840.5|30872.5|30837.5|30875.5|30840.5|30872.5|30837.5|6
1662952500000|2022-09-12 03:15:00|30873|30838|30870.5|30835.5|30874.5|30839.5|30870|30835|10
1662952800000|2022-09-12 03:20:00|30862.5|30842.5|30867|30847|30867|30847|30862.5|30842.5|4
1662953400000|2022-09-12 03:30:00|30875|30840|30875.7|30840.7|30875.7|30840.7|30875|30840|6
1662953700000|2022-09-12 03:35:00|30875|30840|30874.3|30839.3|30875|30840|30870|30835|22
1662954000000|2022-09-12 03:40:00|30872|30837|30872.5|30837.5|30875|30840|30869.8|30834.8|14
1662954300000|2022-09-12 03:45:00|30872|30837|30871.5|30836.5|30875|30840|30870.3|30835.3|19
1662954600000|2022-09-12 03:50:00|30871|30836|30871|30836|30875|30840|30871|30836|12
1662954900000|2022-09-12 03:55:00|30871.5|30836.5|30871.3|30836.3|30871.8|30836.8|30871.3|30836.3|3
1662955200000|2022-09-12 04:00:00|30871.8|30836.8|30874.3|30839.3|30877|30842|30871.5|30836.5|19
1662955500000|2022-09-12 04:05:00|30870.8|30835.8|30874.3|30839.3|30874.3|30839.3|30870.8|30835.8|2
1662955800000|2022-09-12 04:10:00|30874.5|30839.5|30874.3|30839.3|30875|30840|30874.3|30839.3|4
1662956100000|2022-09-12 04:15:00|30874|30839|30877|30842|30877|30842|30872.5|30837.5|14
1662956400000|2022-09-12 04:20:00|30876.5|30841.5|30876.5|30841.5|30876.5|30841.5|30876.5|30841.5|1
1662956700000|2022-09-12 04:25:00|30876.8|30841.8|30880|30845|30884.8|30849.8|30876.8|30841.8|7
1662957000000|2022-09-12 04:30:00|30880.9|30845.9|30881.8|30846.8|30882.8|30847.8|30880.9|30845.9|6
1662957300000|2022-09-12 04:35:00|30881.5|30846.5|30881.8|30846.8|30881.8|30846.8|30881.5|30846.5|2
1662957900000|2022-09-12 04:45:00|30882.9|30847.9|30882.9|30847.9|30882.9|30847.9|30882.9|30847.9|1
1662958500000|2022-09-12 04:55:00|30884.3|30849.3|30885|30850|30885|30850|30884.3|30849.3|2
1662958800000|2022-09-12 05:00:00|30884.8|30849.8|30884.3|30849.3|30885.3|30858.5|30878.5|30849.3|8
1662959100000|2022-09-12 05:05:00|30882|30847|30882.3|30847.3|30882.5|30847.5|30882|30847|3
1662959400000|2022-09-12 05:10:00|30882.8|30847.8|30882.8|30847.8|30882.8|30847.8|30882.8|30847.8|1
1662959700000|2022-09-12 05:15:00|30885|30850|30884.8|30849.8|30885|30850|30884.8|30849.8|2
1662960000000|2022-09-12 05:20:00|30883.8|30848.8|30884.8|30849.8|30884.8|30849.8|30882|30847|7
1662960300000|2022-09-12 05:25:00|30885.3|30850.3|30885.3|30850.3|30885.3|30850.3|30885.3|30850.3|1
1662960600000|2022-09-12 05:30:00|30884.5|30849.5|30890|30855|30890.7|30861.6|30880.6|30846.2|53
1662960900000|2022-09-12 05:35:00|30891|30856|30882|30862|30891|30863|30882|30854|82
1662961200000|2022-09-12 05:40:00|30881.8|30861.8|30882|30862|30883|30863|30881.8|30861.8|24
1662961500000|2022-09-12 05:45:00|30882.3|30862.3|30889.8|30854.8|30889.8|30862.3|30873.2|30845.5|23
1662961800000|2022-09-12 05:50:00|30888.1|30853.1|30893.7|30858.7|30901.2|30866.3|30880.8|30852.8|37
1662962100000|2022-09-12 05:55:00|30885.7|30865.7|30882|30847|30892.6|30865.7|30880.7|30847|23
1662962400000|2022-09-12 06:00:00|30882.5|30847.5|30875.7|30855.7|30883.8|30855.7|30875|30847.5|13
1662962700000|2022-09-12 06:05:00|30875.8|30855.8|30876.3|30856.3|30876.3|30856.3|30875|30855|6
1662963000000|2022-09-12 06:10:00|30875.8|30855.8|30875|30855|30877.3|30857.3|30875|30855|14
1662963300000|2022-09-12 06:15:00|30874.7|30854.7|30880.7|30860.7|30885|30865|30872.3|30848.5|27
1662963600000|2022-09-12 06:20:00|30881.2|30861.2|30897|30862|30899.5|30867.9|30881.2|30859.9|22
1662963900000|2022-09-12 06:25:00|30894|30859|30868.3|30848.3|30900|30870.1|30867.8|30839.8|33
1662964200000|2022-09-12 06:30:00|30870.8|30850.8|30880|30845|30882.8|30850.8|30870.6|30835.6|59
1662964500000|2022-09-12 06:35:00|30881|30846|30884.7|30849.7|30886|30856.5|30870.6|30835.6|89
1662964800000|2022-09-12 06:40:00|30880.7|30845.7|30883.8|30848.8|30883.8|30848.8|30880|30845|45
1662965100000|2022-09-12 06:45:00|30882|30847|30873|30838|30883.8|30851.5|30870|30835.5|50
1662965400000|2022-09-12 06:50:00|30874.5|30839.5|30870.6|30835.6|30874.5|30839.5|30869.8|30834.8|21
1662965700000|2022-09-12 06:55:00|30869.2|30834.2|30865.8|30830.8|30870.6|30835.6|30864.7|30829.7|17
1662966000000|2022-09-12 07:00:00|30865.6|30830.6|30860.5|30825.5|30872.5|30837.5|30860.5|30825.5|32
1662966300000|2022-09-12 07:05:00|30860.8|30825.8|30869.3|30834.3|30870.7|30835.7|30860.8|30825.8|8
1662966600000|2022-09-12 07:10:00|30868.3|30833.3|30856|30821|30868.8|30833.8|30843.8|30817.7|39
1662966900000|2022-09-12 07:15:00|30857.1|30822.1|30861.8|30826.8|30866.8|30831.8|30855.5|30820.5|21
1662967200000|2022-09-12 07:20:00|30862.5|30827.5|30854|30819|30866.3|30831.3|30854|30819|25
1662967500000|2022-09-12 07:25:00|30854.3|30819.3|30859.3|30824.3|30859.3|30828.3|30842.6|30814.8|24
1662967800000|2022-09-12 07:30:00|30859|30824|30856.2|30821.2|30872.1|30837.1|30854|30819|32
1662968100000|2022-09-12 07:35:00|30856.8|30821.8|30855|30820|30862.2|30827.2|30855|30820|12
1662968400000|2022-09-12 07:40:00|30856|30821|30853.9|30818.9|30858.7|30823.7|30853.9|30818.9|12
1662968700000|2022-09-12 07:45:00|30855|30820|30861|30826|30862.2|30827.2|30855|30820|6
1662969000000|2022-09-12 07:50:00|30861.3|30826.3|30866|30831|30868.9|30833.9|30861.3|30826.3|7
1662969300000|2022-09-12 07:55:00|30865.5|30830.5|30850.8|30815.8|30866|30831.9|30849|30815.2|30
1662969600000|2022-09-12 08:00:00|30850.3|30815.3|30850.6|30815.6|30850.6|30815.6|30845.9|30810.9|7
1662969900000|2022-09-12 08:05:00|30850.1|30815.1|30854.2|30819.2|30856.1|30826.2|30845.6|30815.1|17
1662970200000|2022-09-12 08:10:00|30859|30824|30859.3|30824.3|30860.6|30825.6|30857.1|30822.1|20
1662970500000|2022-09-12 08:15:00|30859.6|30824.6|30861.8|30826.8|30863.8|30828.8|30859.5|30824.5|11
1662970800000|2022-09-12 08:20:00|30861.3|30826.3|30852.5|30817.5|30861.3|30826.3|30851.7|30816.7|13
1662971100000|2022-09-12 08:25:00|30853.9|30818.9|30850|30815|30855|30820|30850|30815|7
1662971400000|2022-09-12 08:30:00|30850.6|30815.6|30850|30815|30850.6|30815.6|30850|30815|2
1662971700000|2022-09-12 08:35:00|30853.2|30818.2|30851.6|30816.6|30853.2|30818.2|30851.6|30816.6|4
1662972000000|2022-09-12 08:40:00|30846.5|30811.5|30842|30807|30846.5|30811.5|30841.5|30806.5|22
1662972300000|2022-09-12 08:45:00|30842.9|30807.9|30826.6|30791.6|30842.9|30807.9|30826.6|30791.6|24
1662972600000|2022-09-12 08:50:00|30828.9|30793.9|30817.6|30782.6|30829.6|30794.6|30808|30782|29
1662972900000|2022-09-12 08:55:00|30824.6|30789.6|30805.7|30770.7|30824.6|30789.6|30805.1|30770.1|20
1662973200000|2022-09-12 09:00:00|30806.5|30771.5|30794.9|30759.9|30807.9|30772.9|30794|30759|35
1662973500000|2022-09-12 09:05:00|30795|30760|30802.6|30767.6|30803|30768|30780|30745|25
1662973800000|2022-09-12 09:10:00|30802|30767|30796.5|30761.5|30805|30770|30794.6|30759.6|24
1662974100000|2022-09-12 09:15:00|30800.4|30765.4|30801.4|30766.4|30801.4|30766.4|30800.4|30765.4|2
1662974400000|2022-09-12 09:20:00|30801.3|30766.3|30804.9|30784.9|30805.5|30784.9|30795.2|30765.8|34
1662974700000|2022-09-12 09:25:00|30805.4|30785.4|30804.3|30784.3|30810.2|30785.4|30802.9|30775.2|8
1662975000000|2022-09-12 09:30:00|30803.9|30783.9|30811.2|30776.2|30811.4|30783.9|30803.9|30776.2|4
1662975300000|2022-09-12 09:35:00|30811.7|30776.7|30815.4|30780.4|30815.4|30786.9|30806.4|30776.7|12
1662975600000|2022-09-12 09:40:00|30815.5|30780.5|30815.2|30780.2|30815.5|30780.5|30815.2|30780.2|2
1662975900000|2022-09-12 09:45:00|30815.4|30780.4|30812.8|30777.8|30815.4|30780.4|30812.8|30777.8|5
1662976200000|2022-09-12 09:50:00|30804.8|30784.8|30826.7|30791.7|30826.7|30793.2|30804.8|30779.2|17
1662976500000|2022-09-12 09:55:00|30827.2|30792.2|30828.5|30793.5|30828.5|30793.5|30824.7|30789.7|6
1662976800000|2022-09-12 10:00:00|30831.5|30796.5|30828|30793|30835.5|30800.5|30828|30793|23
1662977100000|2022-09-12 10:05:00|30827.5|30792.5|30834.7|30799.7|30834.7|30799.7|30827.4|30792.4|21
1662977400000|2022-09-12 10:10:00|30834.9|30799.9|30829.1|30794.1|30835.7|30800.7|30829.1|30794.1|13
1662977700000|2022-09-12 10:15:00|30828.6|30793.6|30836.7|30801.7|30836.7|30801.7|30828.6|30793.6|13
1662978000000|2022-09-12 10:20:00|30836.2|30801.2|30829|30794|30836.2|30801.2|30827.4|30792.4|18
1662978300000|2022-09-12 10:25:00|30829.5|30794.5|30835.2|30800.2|30835.2|30800.2|30829.5|30794.5|10
1662978600000|2022-09-12 10:30:00|30836.9|30801.9|30839.2|30804.2|30839.7|30804.7|30834.7|30799.7|21
1662978900000|2022-09-12 10:35:00|30840.2|30805.2|30852.7|30817.7|30852.9|30820.5|30840|30805.2|40
1662979200000|2022-09-12 10:40:00|30852.6|30817.6|30861.6|30826.6|30878.7|30843.7|30850.7|30815.7|53
1662979500000|2022-09-12 10:45:00|30860.1|30825.1|30860.9|30825.9|30861.9|30826.9|30859.7|30824.7|14
1662979800000|2022-09-12 10:50:00|30852.4|30832.4|30849.6|30829.6|30858.1|30832.4|30849.6|30822.6|8
1662980100000|2022-09-12 10:55:00|30851.9|30831.9|30860.9|30825.9|30860.9|30832.4|30851.7|30824.2|12
1662980400000|2022-09-12 11:00:00|30863.2|30828.2|30863.6|30828.6|30866.2|30831.2|30863.2|30828.2|12
1662980700000|2022-09-12 11:05:00|30863.5|30828.5|30863.5|30828.5|30867.5|30832.5|30858|30823|31
1662981000000|2022-09-12 11:10:00|30863.6|30828.6|30863.6|30828.6|30863.6|30828.6|30863.6|30828.6|1
1662981300000|2022-09-12 11:15:00|30863.5|30828.5|30865.6|30830.6|30866.6|30831.6|30863.5|30828.5|10
1662981600000|2022-09-12 11:20:00|30859.4|30839.4|30879.5|30844.5|30880|30845|30859.4|30833.5|12
1662981900000|2022-09-12 11:25:00|30878.6|30843.6|30872.3|30837.3|30881|30846|30871.2|30836.2|16
1662982200000|2022-09-12 11:30:00|30873.3|30838.3|30877|30842|30880.6|30845.6|30872.3|30837.3|12
1662982500000|2022-09-12 11:35:00|30877.6|30842.6|30872|30837|30877.6|30842.6|30860|30825|15
1662982800000|2022-09-12 11:40:00|30871.7|30836.7|30862.5|30827.5|30871.7|30836.7|30862.5|30827.5|16
1662983100000|2022-09-12 11:45:00|30869|30834|30862.5|30827.5|30869.6|30834.6|30862.5|30827.5|12
1662983400000|2022-09-12 11:50:00|30857.6|30822.6|30849.5|30814.5|30862.5|30827.5|30848.7|30813.7|30
1662983700000|2022-09-12 11:55:00|30850.5|30815.5|30852.5|30817.5|30856.6|30821.6|30850.5|30815.5|18
1662984000000|2022-09-12 12:00:00|30854|30819|30861.6|30826.6|30866|30831|30854|30819|29
1662984300000|2022-09-12 12:05:00|30851|30816|30856.7|30821.7|30859.6|30824.6|30838.2|30803.2|47
1662984600000|2022-09-12 12:10:00|30859.4|30824.4|30849.8|30814.8|30867|30832|30849.8|30814.8|17
1662984900000|2022-09-12 12:15:00|30849.9|30814.9|30856.1|30821.1|30856.5|30824.1|30844.1|30814.9|17
1662985200000|2022-09-12 12:20:00|30853.9|30818.9|30856.1|30821.1|30856.1|30821.1|30853.6|30818.6|3
1662985800000|2022-09-12 12:30:00|30856.2|30821.2|30856|30821|30856.6|30821.6|30852.6|30817.6|9
1662986400000|2022-09-12 12:40:00|30855.6|30820.6|30855.6|30820.6|30855.6|30820.6|30855.6|30820.6|1
1662987000000|2022-09-12 12:50:00|30854.5|30819.5|30853.6|30818.6|30856|30821|30853.6|30818.6|6
1662987300000|2022-09-12 12:55:00|30854.1|30819.1|30850.6|30815.6|30856|30821|30850.6|30815.6|6
1662987600000|2022-09-12 13:00:00|30852.5|30817.5|30852.5|30817.5|30855.6|30820.6|30850.5|30815.5|14
1662987900000|2022-09-12 13:05:00|30851|30816|30848.4|30813.4|30854|30819|30848.4|30813.4|9
1662988200000|2022-09-12 13:10:00|30849|30814|30851|30816|30851.5|30824.3|30841|30814|14
1662988500000|2022-09-12 13:15:00|30851.1|30816.1|30870|30835|30871|30836|30851|30816|15
1662988800000|2022-09-12 13:20:00|30870.5|30835.5|30872.5|30837.5|30873.5|30838.5|30870.5|30835.5|8
1662989100000|2022-09-12 13:25:00|30869.6|30834.6|30869.6|30834.6|30869.6|30834.6|30867.8|30832.8|5
1662989400000|2022-09-12 13:30:00|30869|30834|30863|30828|30871.9|30836.9|30862.7|30827.7|34
1662989700000|2022-09-12 13:35:00|30862.1|30827.1|30854|30819|30863.9|30830.5|30845.1|30816.9|37
1662990000000|2022-09-12 13:40:00|30853.9|30818.9|30855|30820|30855.9|30820.9|30853.9|30818.9|18
1662990300000|2022-09-12 13:45:00|30854|30819|30855|30820|30855|30820|30854|30819|10
1662990600000|2022-09-12 13:50:00|30854|30819|30851.5|30816.5|30855.5|30820.5|30850.6|30815.6|25
1662990900000|2022-09-12 13:55:00|30851|30816|30840.5|30805.5|30855|30820.1|30840|30805|25
1662991200000|2022-09-12 14:00:00|30841|30806|30840|30805|30841|30806|30840|30805|7
1662991500000|2022-09-12 14:05:00|30840.5|30805.5|30840.5|30805.5|30840.5|30805.5|30840|30805|9
1662991800000|2022-09-12 14:10:00|30840|30805|30839.8|30804.8|30841|30806|30839.8|30804.8|11
1662992100000|2022-09-12 14:15:00|30840.4|30805.4|30837.8|30802.8|30841.9|30808.9|30825.5|30802|18
1662992400000|2022-09-12 14:20:00|30837|30802|30830.6|30795.6|30837.8|30802.8|30828.4|30793.4|51
1662992700000|2022-09-12 14:25:00|30829.5|30794.5|30829|30794|30829.9|30794.9|30825.1|30790.1|48
1662993000000|2022-09-12 14:30:00|30828.1|30793.1|30829|30794|30832.9|30797.9|30826.9|30791.9|20
1662993300000|2022-09-12 14:35:00|30826.6|30791.6|30825.4|30790.4|30830|30795|30824.1|30789.1|15
1662993600000|2022-09-12 14:40:00|30825.9|30790.9|30824.4|30789.4|30827.6|30792.6|30824.4|30789.4|11
1662993900000|2022-09-12 14:45:00|30824.9|30789.9|30821.4|30786.4|30826.4|30791.4|30820|30785|33
1662994200000|2022-09-12 14:50:00|30821.9|30786.9|30824.9|30789.9|30825.4|30790.4|30821|30786|14
1662994500000|2022-09-12 14:55:00|30824.4|30789.4|30826|30791|30826|30791|30821|30786|11
1662994800000|2022-09-12 15:00:00|30826.2|30791.2|30831.3|30796.3|30832.3|30797.3|30825.7|30790.7|23
1662995100000|2022-09-12 15:05:00|30827.3|30792.3|30825|30790|30827.7|30792.7|30824.9|30789.9|11
1662995400000|2022-09-12 15:10:00|30825.2|30790.2|30829.9|30794.9|30831.9|30796.9|30825|30790|32
1662995700000|2022-09-12 15:15:00|30829.4|30794.4|30829.4|30794.4|30829.4|30794.4|30829.4|30794.4|1
1662996000000|2022-09-12 15:20:00|30829.9|30794.9|30820.7|30785.7|30831.9|30796.9|30820.4|30785.4|10
1662996300000|2022-09-12 15:25:00|30820.2|30785.2|30827.4|30792.4|30828.8|30793.8|30820|30785|16
1662996600000|2022-09-12 15:30:00|30824.5|30789.5|30824.9|30789.9|30825.9|30790.9|30803.1|30768.1|43
1662996900000|2022-09-12 15:35:00|30825.4|30790.4|30824.4|30789.4|30825.4|30790.4|30824.4|30789.4|2
1662997200000|2022-09-12 15:40:00|30825.7|30790.7|30826.4|30791.4|30827.2|30792.2|30825.4|30790.4|9
1662997500000|2022-09-12 15:45:00|30825.9|30790.9|30823.9|30788.9|30826.4|30791.4|30823.4|30788.4|34
1662997800000|2022-09-12 15:50:00|30823.4|30788.4|30827.4|30792.4|30829.2|30794.2|30823.4|30788.4|19
1662998100000|2022-09-12 15:55:00|30827.3|30792.3|30833.9|30798.9|30839.9|30804.9|30827.3|30792.3|27
1662998400000|2022-09-12 16:00:00|30834|30799|30833|30798|30834.4|30799.4|30833|30798|15
1662998700000|2022-09-12 16:05:00|30833.5|30798.5|30837.7|30802.7|30838.4|30803.4|30827.2|30792.2|23
1662999000000|2022-09-12 16:10:00|30837.2|30802.2|30836.4|30801.4|30837.2|30802.2|30831.4|30796.4|21
1662999300000|2022-09-12 16:15:00|30835.9|30800.9|30836.4|30801.4|30836.4|30801.4|30835.9|30800.9|2
1662999600000|2022-09-12 16:20:00|30835.9|30800.9|30836.4|30801.4|30836.4|30801.4|30835.9|30800.9|6
1663000200000|2022-09-12 16:30:00|30836.2|30801.2|30836.2|30801.2|30836.2|30801.2|30836.2|30801.2|1
1663000500000|2022-09-12 16:35:00|30836|30801|30836|30801|30836|30801|30835.2|30800.2|3
1663000800000|2022-09-12 16:40:00|30831.2|30796.2|30832.2|30797.2|30832.7|30797.7|30831|30796|5
1663001100000|2022-09-12 16:45:00|30832.7|30797.7|30832.2|30797.2|30832.7|30797.7|30832.2|30797.2|2
1663001400000|2022-09-12 16:50:00|30830.5|30795.5|30833.5|30798.5|30833.5|30798.5|30830|30795|7
1663001700000|2022-09-12 16:55:00|30833.2|30798.2|30835.6|30800.6|30835.6|30800.6|30833.2|30798.2|5
1663002000000|2022-09-12 17:00:00|30836.1|30801.1|30838.5|30803.5|30839|30804|30836.1|30801.1|11
1663002300000|2022-09-12 17:05:00|30838.2|30803.2|30842.6|30807.6|30845.8|30810.8|30837.6|30802.6|17
1663003800000|2022-09-12 17:30:00|30842|30807|30842|30807|30842|30807|30842|30807|1
1663004700000|2022-09-12 17:45:00|30842.6|30807.6|30842.6|30807.6|30842.6|30807.6|30842.6|30807.6|1
1663005600000|2022-09-12 18:00:00|30839.6|30804.6|30839.6|30804.6|30839.6|30804.6|30839.6|30804.6|1
1663005900000|2022-09-12 18:05:00|30842|30807|30842.6|30807.6|30842.6|30807.6|30842|30807|2
1663006500000|2022-09-12 18:15:00|30839.6|30804.6|30839.6|30804.6|30839.6|30804.6|30839.6|30804.6|1
1663006800000|2022-09-12 18:20:00|30840.1|30805.1|30842.6|30807.6|30842.6|30807.6|30840.1|30805.1|2
1663007100000|2022-09-12 18:25:00|30844.6|30809.6|30844.6|30809.6|30844.6|30809.6|30844.6|30809.6|1
1663007400000|2022-09-12 18:30:00|30843|30808|30843|30808|30843|30808|30843|30808|1
1663007700000|2022-09-12 18:35:00|30842.6|30807.6|30842.6|30807.6|30842.6|30807.6|30842.6|30807.6|1
1663008600000|2022-09-12 18:50:00|30843.3|30808.3|30845|30810|30851.7|30816.7|30843.3|30808.3|10
1663029000000|2022-09-13 00:30:00|30849.5|30807.5|30846.1|30804.1|30849.5|30807.5|30846.1|30804.1|2
1663029300000|2022-09-13 00:35:00|30842.3|30800.3|30843.5|30801.5|30846.1|30804.1|30842.3|30800.3|6
1663029600000|2022-09-13 00:40:00|30838.5|30796.5|30838|30796|30838.5|30796.5|30838|30796|2
1663029900000|2022-09-13 00:45:00|30837.5|30795.5|30837.5|30795.5|30837.5|30795.5|30837.5|30795.5|1
1663030500000|2022-09-13 00:55:00|30842.5|30800.5|30847.5|30805.5|30850.5|30808.5|30842.5|30800.5|6
1663030800000|2022-09-13 01:00:00|30846.5|30804.5|30842|30807|30858|30823|30842|30804.5|42
1663031100000|2022-09-13 01:05:00|30843.2|30808.2|30838.5|30803.5|30850.6|30815.6|30838.5|30803.5|33
1663031400000|2022-09-13 01:10:00|30833.5|30798.5|30837|30802|30837|30802|30833|30798|22
1663031700000|2022-09-13 01:15:00|30840.5|30805.5|30837|30802|30844.5|30809.5|30831|30796|51
1663032000000|2022-09-13 01:20:00|30837.6|30802.6|30859.3|30824.3|30860.3|30825.3|30832.6|30802.6|26
1663032300000|2022-09-13 01:25:00|30859.8|30824.8|30864.6|30829.6|30866.3|30831.3|30859.8|30824.8|14
1663032600000|2022-09-13 01:30:00|30865.6|30830.6|30878.1|30858.1|30878.1|30858.1|30859.5|30830.3|41
1663032900000|2022-09-13 01:35:00|30881.8|30846.8|30873.8|30853.8|30883.6|30856.2|30872|30846.6|36
1663033200000|2022-09-13 01:40:00|30868|30848|30868.3|30848.3|30868.8|30848.8|30868|30848|8
1663033500000|2022-09-13 01:45:00|30868.1|30848.1|30883.8|30848.8|30886|30863|30867.5|30846|39
1663033800000|2022-09-13 01:50:00|30884.4|30849.4|30879.8|30844.8|30884.6|30849.6|30876|30841|28
1663034100000|2022-09-13 01:55:00|30879.6|30844.6|30872.1|30852.1|30879.6|30852.5|30867.5|30842|12
1663034400000|2022-09-13 02:00:00|30870|30850|30881|30846|30881|30852.5|30868.5|30846|20
1663034700000|2022-09-13 02:05:00|30880|30845|30862.2|30842.2|30880|30845|30862.2|30837.6|17
1663035000000|2022-09-13 02:10:00|30862|30842|30862.2|30842.2|30869.2|30844.5|30859.5|30834.2|15
1663035300000|2022-09-13 02:15:00|30861.7|30841.7|30861.5|30841.5|30861.7|30841.7|30861.2|30841.2|3
1663035600000|2022-09-13 02:20:00|30861.7|30841.7|30866.7|30846.7|30866.7|30846.7|30861.7|30841.7|17
1663035900000|2022-09-13 02:25:00|30867.2|30847.2|30867.5|30847.5|30867.5|30847.5|30867.2|30847.2|2
1663036200000|2022-09-13 02:30:00|30868|30848|30872.5|30852.5|30872.5|30852.5|30868|30848|6
1663036500000|2022-09-13 02:35:00|30872.1|30852.1|30871.5|30851.5|30872.5|30852.5|30871.5|30851.5|5
1663036800000|2022-09-13 02:40:00|30872|30852|30879.2|30844.2|30884.8|30856.8|30872|30844.2|13
1663037100000|2022-09-13 02:45:00|30871.2|30851.2|30872|30852|30872.2|30852.2|30871.2|30851.2|5
1663037400000|2022-09-13 02:50:00|30872.5|30852.5|30876.9|30841.9|30879.3|30852.5|30866.5|30840|26
1663037700000|2022-09-13 02:55:00|30875.2|30840.2|30879.5|30844.5|30879.5|30848.5|30868.5|30839|20
1663038000000|2022-09-13 03:00:00|30872.5|30852.5|30871.7|30851.7|30881|30854|30871.7|30846|7
1663038300000|2022-09-13 03:05:00|30872.2|30852.2|30873|30853|30873|30853|30871.7|30851.7|7
1663038600000|2022-09-13 03:10:00|30873.5|30853.5|30872.5|30852.5|30873.5|30853.5|30872|30852|10
1663038900000|2022-09-13 03:15:00|30872|30852|30871|30851|30872.1|30852.1|30869.6|30849.6|12
1663039200000|2022-09-13 03:20:00|30870.5|30850.5|30871.5|30851.5|30880|30852|30870.1|30844.3|12
1663039500000|2022-09-13 03:25:00|30871.3|30851.3|30871.3|30851.3|30871.3|30851.3|30871|30851|3
1663039800000|2022-09-13 03:30:00|30871.6|30851.6|30872.8|30837.8|30879.3|30851.6|30857|30835.9|69
1663040100000|2022-09-13 03:35:00|30872.9|30837.9|30876|30841|30876.9|30841.9|30872.9|30837.9|21
1663040400000|2022-09-13 03:40:00|30875.8|30840.8|30872.3|30852.3|30876.9|30852.3|30872.3|30840.8|10
1663040700000|2022-09-13 03:45:00|30872.8|30852.8|30872.8|30852.8|30872.8|30852.8|30871.6|30851.6|18
1663041000000|2022-09-13 03:50:00|30872.6|30852.6|30872.6|30852.6|30872.6|30852.6|30872.6|30852.6|1
1663041300000|2022-09-13 03:55:00|30872.3|30852.3|30872|30852|30872.6|30852.6|30872|30852|4
1663041600000|2022-09-13 04:00:00|30872.5|30852.5|30872.5|30852.5|30872.5|30852.5|30872.5|30852.5|1
1663042200000|2022-09-13 04:10:00|30873|30853|30872.5|30852.5|30873|30853|30872.5|30852.5|2
1663042500000|2022-09-13 04:15:00|30873|30853|30872.5|30852.5|30873|30853|30872.5|30852.5|2
1663043700000|2022-09-13 04:35:00|30872|30852|30872.3|30852.3|30873|30853|30872|30852|5
1663044000000|2022-09-13 04:40:00|30872.5|30852.5|30872.5|30852.5|30873|30853|30872.5|30852.5|3
1663044600000|2022-09-13 04:50:00|30873|30853|30883|30848|30888|30854.7|30873|30848|10
1663044900000|2022-09-13 04:55:00|30883.6|30848.6|30883.5|30848.5|30883.8|30848.8|30883.5|30848.5|3
1663045200000|2022-09-13 05:00:00|30876.5|30856.5|30883.5|30848.5|30883.8|30856.8|30876.5|30848.5|4
1663045500000|2022-09-13 05:05:00|30883.3|30848.3|30872.5|30852.5|30883.3|30852.5|30871.5|30844.5|6
1663045800000|2022-09-13 05:10:00|30879.3|30844.3|30867.5|30847.5|30879.3|30847.5|30866.5|30844.3|6
1663046100000|2022-09-13 05:15:00|30865.8|30830.8|30869|30834|30872|30837|30852.7|30828.6|22
1663046400000|2022-09-13 05:20:00|30867|30832|30866|30831|30867|30832|30866|30831|3
1663046700000|2022-09-13 05:25:00|30868|30833|30869|30834|30869|30834|30868|30833|2
1663047000000|2022-09-13 05:30:00|30867.6|30832.6|30867|30832|30867.6|30832.6|30867|30832|2
1663047300000|2022-09-13 05:35:00|30857.5|30837.5|30859.5|30839.5|30862.8|30839.5|30855.9|30827.8|7
1663047600000|2022-09-13 05:40:00|30859.8|30839.8|30862|30842|30862.1|30842.1|30859.8|30839.8|3
1663047900000|2022-09-13 05:45:00|30862.5|30842.5|30863.6|30843.6|30865.8|30845.8|30862.5|30842.5|7
1663048200000|2022-09-13 05:50:00|30863.3|30843.3|30859.8|30839.8|30863.3|30843.3|30859.8|30839.8|6
1663048500000|2022-09-13 05:55:00|30860.1|30840.1|30865.5|30830.5|30867.6|30840.1|30856.8|30829.1|19
1663048800000|2022-09-13 06:00:00|30867|30832|30866.7|30831.7|30867|30832|30866.2|30831.2|6
1663049100000|2022-09-13 06:05:00|30864|30829|30856.7|30836.7|30864|30838.5|30856.3|30829|26
1663049400000|2022-09-13 06:10:00|30858.3|30838.3|30860.2|30840.2|30864.3|30844.3|30858.3|30838.3|19
1663049700000|2022-09-13 06:15:00|30860.3|30840.3|30853.2|30833.2|30861.6|30841.6|30853.1|30825.5|77
1663050000000|2022-09-13 06:20:00|30853.5|30833.5|30861.6|30826.6|30862.3|30837.2|30842.7|30814.6|60
1663050300000|2022-09-13 06:25:00|30861|30826|30853.6|30833.6|30862.8|30838|30852.5|30826|62
1663050600000|2022-09-13 06:30:00|30853.1|30833.1|30857.5|30837.5|30858|30838|30851.5|30831.5|86
1663050900000|2022-09-13 06:35:00|30856.5|30836.5|30856.5|30836.5|30858.3|30838.3|30856.5|30836.5|70
1663051200000|2022-09-13 06:40:00|30857.2|30837.2|30857.5|30837.5|30867.6|30841.5|30856.5|30832.6|81
1663051500000|2022-09-13 06:45:00|30858.5|30838.5|30862.8|30842.8|30863|30843|30857.5|30837.5|22
1663051800000|2022-09-13 06:50:00|30863|30843|30862.5|30842.5|30863|30843|30862.5|30842.5|2
1663052100000|2022-09-13 06:55:00|30863|30843|30863|30843|30865.1|30845.1|30863|30843|12
1663052400000|2022-09-13 07:00:00|30863.5|30843.5|30857.8|30837.8|30863.5|30843.5|30857.8|30837.8|18
1663052700000|2022-09-13 07:05:00|30857.5|30837.5|30878.3|30843.3|30878.3|30851.2|30857|30837|28
1663053000000|2022-09-13 07:10:00|30878.6|30843.6|30870.5|30850.5|30881|30854.4|30870.5|30842.6|18
1663053300000|2022-09-13 07:15:00|30879|30844|30879|30844|30879|30844|30878.6|30843.6|3
1663053600000|2022-09-13 07:20:00|30868.5|30848.5|30868.1|30848.1|30868.5|30848.5|30868.1|30848.1|2
1663053900000|2022-09-13 07:25:00|30878.3|30843.3|30883.6|30848.6|30885|30858.1|30872.6|30843.1|21
1663054200000|2022-09-13 07:30:00|30883|30848|30867.5|30847.5|30885|30850|30867.5|30843|17
1663054500000|2022-09-13 07:35:00|30867.8|30847.8|30883|30848|30883|30850.5|30867.8|30842.8|8
1663055100000|2022-09-13 07:45:00|30872.5|30852.5|30878.3|30858.3|30878.3|30858.3|30872.2|30852.2|10
1663055400000|2022-09-13 07:50:00|30878.9|30858.9|30881.5|30861.5|30881.5|30861.5|30877.8|30857.8|13
1663055700000|2022-09-13 07:55:00|30881.2|30861.2|30878.5|30858.5|30881.2|30861.2|30878.5|30858.5|2
1663056000000|2022-09-13 08:00:00|30878.1|30858.1|30882|30862|30883|30863|30878|30858|16
1663056300000|2022-09-13 08:05:00|30882.2|30862.2|30871.5|30851.5|30882.2|30862.2|30871.5|30851.5|7
1663056600000|2022-09-13 08:10:00|30872|30852|30872|30852|30872|30852|30872|30852|1
1663056900000|2022-09-13 08:15:00|30872.5|30852.5|30876.1|30856.1|30876.1|30856.1|30872.5|30852.5|5
1663057200000|2022-09-13 08:20:00|30878.5|30858.5|30884.3|30864.3|30884.3|30864.3|30878.5|30858.5|4
1663057500000|2022-09-13 08:25:00|30883.5|30863.5|30881.1|30861.1|30888.8|30864.2|30878.5|30853.6|18
1663057800000|2022-09-13 08:30:00|30888.6|30853.6|30894.6|30859.6|30895|30864.3|30884.3|30853.5|20
1663058100000|2022-09-13 08:35:00|30891.3|30856.3|30895.6|30860.6|30895.6|30868.1|30884.3|30856|13
1663058400000|2022-09-13 08:40:00|30895|30860|30895.6|30860.6|30895.6|30860.6|30894.7|30859.7|4
1663058700000|2022-09-13 08:45:00|30895.3|30860.3|30887.8|30867.8|30896.5|30868.5|30887.3|30860.3|39
1663059000000|2022-09-13 08:50:00|30887.3|30867.3|30886.6|30851.6|30889|30867.8|30886|30851|77
1663059300000|2022-09-13 08:55:00|30885.6|30850.6|30880|30845|30888|30853|30875.6|30840.6|87
1663059600000|2022-09-13 09:00:00|30879.5|30844.5|30880.6|30845.6|30882.6|30847.6|30877.6|30842.6|21
1663059900000|2022-09-13 09:05:00|30882.6|30847.6|30883.6|30848.6|30883.6|30848.6|30882.6|30847.6|3
1663060200000|2022-09-13 09:10:00|30885.6|30850.6|30884.9|30849.9|30888.6|30853.6|30884.9|30849.9|7
1663060500000|2022-09-13 09:15:00|30884.4|30849.4|30887.6|30852.6|30887.6|30852.6|30882.6|30847.6|12
1663060800000|2022-09-13 09:20:00|30887.1|30852.1|30887.6|30852.6|30887.6|30852.6|30887.1|30852.1|4
1663061100000|2022-09-13 09:25:00|30887.1|30852.1|30886.2|30851.2|30889.9|30862.2|30876.6|30849.4|26
1663061400000|2022-09-13 09:30:00|30886.6|30851.6|30873.1|30853.1|30886.6|30853.8|30873.1|30846.9|20
1663061700000|2022-09-13 09:35:00|30873.9|30853.9|30876.4|30856.4|30876.4|30856.4|30873.9|30853.9|5
1663062000000|2022-09-13 09:40:00|30875.9|30855.9|30877.8|30857.8|30877.8|30857.8|30875.4|30855.4|8
1663062300000|2022-09-13 09:45:00|30877.4|30857.4|30876.4|30856.4|30877.4|30857.4|30875|30855|10
1663062600000|2022-09-13 09:50:00|30875.9|30855.9|30873|30853|30876.5|30856.5|30871.4|30851.4|15
1663062900000|2022-09-13 09:55:00|30872.8|30852.8|30872.8|30852.8|30872.8|30852.8|30872.8|30852.8|1
1663063200000|2022-09-13 10:00:00|30870.3|30850.3|30869.3|30849.3|30870.8|30850.8|30867|30847|9
1663063500000|2022-09-13 10:05:00|30869|30849|30863.5|30843.5|30876.3|30849|30863.5|30836.5|25
1663063800000|2022-09-13 10:10:00|30863|30843|30862.9|30842.9|30863|30843|30862.5|30842.5|5
1663064100000|2022-09-13 10:15:00|30863.4|30843.4|30864.1|30844.1|30864.1|30844.1|30863.4|30843.4|4
1663064400000|2022-09-13 10:20:00|30863.4|30843.4|30861.8|30841.8|30863.4|30843.4|30861.8|30841.8|7
1663064700000|2022-09-13 10:25:00|30861.9|30841.9|30865.5|30830.5|30865.7|30841.9|30852.2|30817.2|41
1663065000000|2022-09-13 10:30:00|30857.6|30837.6|30852.6|30832.6|30857.6|30837.6|30851.9|30831.9|13
1663065300000|2022-09-13 10:35:00|30853|30833|30857.1|30837.1|30857.6|30837.6|30853|30833|8
1663065600000|2022-09-13 10:40:00|30854.9|30834.9|30853|30833|30863.1|30838|30853|30825.5|12
1663065900000|2022-09-13 10:45:00|30852.6|30832.6|30842.9|30822.9|30853|30833|30842.9|30816.9|19
1663066200000|2022-09-13 10:50:00|30850.5|30815.5|30848.6|30828.6|30855.5|30828.7|30848.6|30815.4|20
1663066500000|2022-09-13 10:55:00|30848.7|30828.7|30851.6|30816.6|30862.9|30832|30846.4|30816.6|31
1663066800000|2022-09-13 11:00:00|30852.1|30817.1|30855.5|30820.5|30855.5|30820.5|30851.9|30816.9|9
1663067100000|2022-09-13 11:05:00|30855.6|30820.6|30855|30820|30859.6|30824.6|30854.6|30819.6|8
1663067400000|2022-09-13 11:10:00|30855.6|30820.6|30855.6|30820.6|30855.6|30820.6|30855.6|30820.6|1
1663067700000|2022-09-13 11:15:00|30846.6|30826.6|30848.1|30828.1|30848.1|30828.1|30846.6|30826.6|4
1663068000000|2022-09-13 11:20:00|30847.5|30827.5|30847.2|30827.2|30847.5|30827.5|30847.2|30827.2|2
1663068300000|2022-09-13 11:25:00|30846.7|30826.7|30846.7|30826.7|30847.4|30827.4|30846|30826|5
1663068600000|2022-09-13 11:30:00|30841.2|30821.2|30841.9|30806.9|30848.9|30821.2|30841.1|30806.1|24
1663068900000|2022-09-13 11:35:00|30841.6|30806.6|30843.6|30808.6|30845.4|30810.4|30841.6|30806.6|17
1663069200000|2022-09-13 11:40:00|30844.1|30809.1|30845|30810|30846.1|30811.1|30842.6|30807.6|9
1663069500000|2022-09-13 11:45:00|30849|30814|30845|30810|30849|30814|30845|30810|7
1663069800000|2022-09-13 11:50:00|30845.6|30810.6|30849|30814|30850|30815|30845.6|30810.6|7
1663070100000|2022-09-13 11:55:00|30849.3|30814.3|30852|30817|30852|30817|30849.3|30814.3|5
1663070400000|2022-09-13 12:00:00|30851.6|30816.6|30857.6|30822.6|30857.6|30829.5|30849.5|30816.6|8
1663070700000|2022-09-13 12:05:00|30860|30825|30856|30821|30862.6|30827.6|30854.6|30819.6|18
1663071000000|2022-09-13 12:10:00|30854|30819|30851.1|30831.1|30860.2|30832.6|30849.5|30817.6|18
1663071300000|2022-09-13 12:15:00|30850.5|30830.5|30851.1|30831.1|30851.1|30831.1|30850.3|30830.3|8
1663071600000|2022-09-13 12:20:00|30853.1|30833.1|30855.6|30820.6|30863.6|30836.1|30851|30820.6|14
1663071900000|2022-09-13 12:25:00|30862.6|30827.6|30855.3|30813.3|30862.6|30827.6|30843.2|30806.1|36
1663072200000|2022-09-13 12:30:00|30855.4|30813.4|30954.3|30923|30991.2|30949.2|30849|30807|94
1663072500000|2022-09-13 12:35:00|30946.7|30911.7|30972.6|30937.6|30975.8|30940.8|30942.9|30907.9|46
1663072800000|2022-09-13 12:40:00|30972.5|30937.5|30982.6|30947.6|30985.5|30950.5|30967.6|30932.6|33
1663073100000|2022-09-13 12:45:00|30985|30950|30969|30934|30990.6|30955.6|30961.4|30926.4|26
1663073400000|2022-09-13 12:50:00|30969.6|30934.6|30994.8|30959.8|31000.1|30965.1|30969.6|30934.6|45
1663073700000|2022-09-13 12:55:00|30994.7|30959.7|31031.9|30996.9|31049.7|31014.7|30994.4|30959.4|74
1663074000000|2022-09-13 13:00:00|31032.4|30997.4|31029|30994|31034.3|30999.3|31007.3|30972.3|57
1663074300000|2022-09-13 13:05:00|31028|30993|31051.5|31016.5|31066.3|31031.3|31028|30993|76
1663074600000|2022-09-13 13:10:00|31049.5|31014.5|31069|31034|31070.5|31035.5|31048.9|31013.9|62
1663074900000|2022-09-13 13:15:00|31068.9|31033.9|31054|31019|31069|31034|31051.6|31016.6|57
1663075200000|2022-09-13 13:20:00|31056.5|31021.5|31032.4|30997.4|31057|31022|31025|30990|32
1663075500000|2022-09-13 13:25:00|31031.4|30996.4|31047.2|31012.2|31048.6|31013.6|31026|30991|39
1663075800000|2022-09-13 13:30:00|31046.8|31011.8|31040.5|31005.5|31049.2|31025.7|31038.5|31003.5|28
1663076100000|2022-09-13 13:35:00|31040|31005|31045.3|31010.3|31095.3|31060.3|31039.9|31004.9|27
1663076400000|2022-09-13 13:40:00|31042.3|31007.3|31032.3|30997.3|31042.3|31007.3|31032.3|30997.3|12
1663076700000|2022-09-13 13:45:00|31032.6|30997.6|31032.5|30997.5|31036.5|31001.5|31031|30996|12
1663077000000|2022-09-13 13:50:00|31032.6|30997.6|31043.3|31008.3|31046.4|31011.4|31032.5|30997.5|19
1663077300000|2022-09-13 13:55:00|31044|31009|31055.9|31020.9|31055.9|31020.9|31043.5|31008.5|17
1663077600000|2022-09-13 14:00:00|31056.3|31021.3|31094.4|31059.4|31144.5|31102.5|31044.7|31009.7|62
1663077900000|2022-09-13 14:05:00|31094.5|31052.5|31083.6|31048.6|31096.3|31061.3|31072.7|31037.7|18
1663078200000|2022-09-13 14:10:00|31083.9|31048.9|31096|31061|31104.5|31069.5|31083.6|31048.6|42
1663078500000|2022-09-13 14:15:00|31097.1|31062.1|31093.6|31058.6|31097.1|31062.1|31093.6|31058.6|12
1663078800000|2022-09-13 14:20:00|31092.8|31057.8|31073.6|31038.6|31092.8|31057.8|31062.6|31027.6|36
1663079100000|2022-09-13 14:25:00|31075|31040|31070.4|31035.4|31080.3|31045.3|31068.5|31033.5|20
1663079400000|2022-09-13 14:30:00|31069.9|31034.9|31071|31036|31071.4|31036.4|31057.5|31022.5|46
1663079700000|2022-09-13 14:35:00|31070.5|31035.5|31083|31048|31085|31050|31068.5|31033.5|21
1663080000000|2022-09-13 14:40:00|31083.5|31048.5|31084.5|31049.5|31084.5|31049.5|31083|31048|7
1663080300000|2022-09-13 14:45:00|31084|31049|31086.3|31051.3|31086.8|31051.8|31083.5|31048.5|7
1663080600000|2022-09-13 14:50:00|31086.8|31051.8|31086.1|31051.1|31088|31053|31086.1|31051.1|4
1663080900000|2022-09-13 14:55:00|31087.4|31052.4|31077.4|31042.4|31087.4|31052.4|31077.4|31042.4|8
1663081200000|2022-09-13 15:00:00|31083|31048|31080.5|31045.5|31083.4|31048.4|31074|31039|14
1663081500000|2022-09-13 15:05:00|31084.5|31049.5|31105.5|31070.5|31114.1|31079.1|31084.5|31049.5|22
1663081800000|2022-09-13 15:10:00|31105|31070|31115.2|31080.2|31116.3|31081.3|31105|31070|16
1663082100000|2022-09-13 15:15:00|31115.7|31080.7|31122.7|31087.7|31144.6|31109.6|31114.9|31079.9|56
1663082400000|2022-09-13 15:20:00|31119.4|31084.4|31100.4|31065.4|31119.5|31084.5|31087.4|31052.4|68
1663082700000|2022-09-13 15:25:00|31098.3|31063.3|31113.5|31078.5|31113.6|31078.6|31098.3|31063.3|39
1663083300000|2022-09-13 15:35:00|31113|31078|31111.5|31076.5|31113|31078|31111.5|31076.5|3
1663083600000|2022-09-13 15:40:00|31111|31076|31106.5|31071.5|31111|31076|31106.5|31071.5|6
1663083900000|2022-09-13 15:45:00|31108.5|31073.5|31106.5|31071.5|31111|31076|31106.5|31071.5|11
1663084200000|2022-09-13 15:50:00|31104.6|31069.6|31109|31074|31109|31074|31104.6|31069.6|3
1663084500000|2022-09-13 15:55:00|31108.5|31073.5|31101|31066|31110|31075|31101|31066|32
1663084800000|2022-09-13 16:00:00|31101.5|31066.5|31116|31081|31119.5|31084.5|31101|31066|17
1663085100000|2022-09-13 16:05:00|31116.5|31081.5|31112|31077|31118.6|31083.6|31112|31077|84
1663085400000|2022-09-13 16:10:00|31108.4|31073.4|31110.8|31075.8|31110.8|31075.8|31102.5|31067.5|18
1663085700000|2022-09-13 16:15:00|31104.7|31069.7|31097.7|31062.7|31104.7|31069.7|31097.7|31062.7|10
1663086000000|2022-09-13 16:20:00|31099.8|31064.8|31095.6|31060.6|31100.1|31065.1|31095.1|31060.1|6
1663086300000|2022-09-13 16:25:00|31094|31059|31094.9|31059.9|31094.9|31059.9|31094|31059|3
1663086600000|2022-09-13 16:30:00|31095|31060|31098|31063|31100|31065|31095|31060|10
1663086900000|2022-09-13 16:35:00|31100|31065|31098.6|31063.6|31106.6|31071.6|31098.6|31063.6|6
1663087200000|2022-09-13 16:40:00|31102|31067|31098.6|31063.6|31102|31067|31098.6|31063.6|2
1663087500000|2022-09-13 16:45:00|31100.6|31065.6|31098.6|31063.6|31101|31066|31098.6|31063.6|5
1663088100000|2022-09-13 16:55:00|31099.6|31064.6|31099.6|31064.6|31099.6|31064.6|31099.6|31064.6|1
1663088700000|2022-09-13 17:05:00|31099|31064|31100|31065|31100.7|31065.7|31098|31063|9
1663089000000|2022-09-13 17:10:00|31099.6|31064.6|31099.6|31064.6|31099.6|31064.6|31099.6|31064.6|1
1663089300000|2022-09-13 17:15:00|31099|31064|31094|31059|31099|31064|31093|31058|5
1663089600000|2022-09-13 17:20:00|31091.6|31056.6|31091.6|31056.6|31091.6|31056.6|31091.6|31056.6|1
1663089900000|2022-09-13 17:25:00|31091|31056|31093|31058|31093.6|31058.6|31091|31056|5
1663090200000|2022-09-13 17:30:00|31093.6|31058.6|31093.6|31058.6|31093.6|31058.6|31093.6|31058.6|1
1663090500000|2022-09-13 17:35:00|31093|31058|31094.6|31059.6|31094.6|31059.6|31093|31058|2
1663090800000|2022-09-13 17:40:00|31093.6|31058.6|31104|31069|31105|31070|31093.6|31058.6|4
1663091100000|2022-09-13 17:45:00|31099.6|31064.6|31098.6|31063.6|31104|31069|31095.6|31060.6|14
1663091400000|2022-09-13 17:50:00|31099.6|31064.6|31100|31065|31100.6|31065.6|31099.6|31064.6|3
1663091700000|2022-09-13 17:55:00|31097.6|31062.6|31077|31042|31097.6|31062.6|31061.4|31032.4|11
1663092000000|2022-09-13 18:00:00|31077.6|31042.6|31088.6|31053.6|31093|31058|31076.3|31041.3|17
1663092300000|2022-09-13 18:05:00|31089|31054|31086.6|31051.6|31089|31054|31083.3|31048.3|3
1663092600000|2022-09-13 18:10:00|31087.7|31052.7|31086.6|31051.6|31089|31054|31083.3|31048.3|5
1663093200000|2022-09-13 18:20:00|31087.7|31052.7|31093|31058|31094.6|31059.6|31086.3|31051.3|9
1663093500000|2022-09-13 18:25:00|31095.4|31060.4|31088.3|31053.3|31101|31066|31086.9|31051.9|10
1663093800000|2022-09-13 18:30:00|31092.6|31057.6|31092.6|31057.6|31092.6|31057.6|31092.6|31057.6|1
1663094100000|2022-09-13 18:35:00|31094.6|31059.6|31106.2|31071.2|31107.7|31072.7|31094.6|31059.6|10
1663094400000|2022-09-13 18:40:00|31107.7|31072.7|31135.3|31100.3|31135.3|31100.3|31107.7|31072.7|18
1663094700000|2022-09-13 18:45:00|31142.3|31107.3|31143.3|31108.3|31143.3|31108.3|31142.3|31107.3|2
1663095000000|2022-09-13 18:50:00|31144.3|31109.3|31150.3|31115.3|31150.3|31115.3|31144.3|31109.3|7
1663115400000|2022-09-14 00:30:00|31057.1|31015.1|31058|31016|31058|31016|31037.5|30995.5|7
1663115700000|2022-09-14 00:35:00|31089.5|31047.5|31058|31016|31089.5|31047.5|31056.1|31014.1|3
1663116000000|2022-09-14 00:40:00|31078.5|31036.5|31095.5|31053.5|31095.5|31053.5|31078.5|31036.5|2
1663116600000|2022-09-14 00:50:00|31108.1|31066.1|31113.1|31071.1|31113.1|31071.1|31108.1|31066.1|2
1663116900000|2022-09-14 00:55:00|31131.1|31089.1|31125.1|31083.1|31131.1|31089.1|31111|31069|9
1663117200000|2022-09-14 01:00:00|31116.7|31074.7|31118|31083|31123.6|31083|31116.7|31074.7|5
1663117500000|2022-09-14 01:05:00|31123|31088|31157.6|31122.6|31157.6|31122.6|31120.1|31088|56
1663117800000|2022-09-14 01:10:00|31157.5|31122.5|31181.6|31146.6|31181.6|31146.6|31141.5|31110.6|44
1663118100000|2022-09-14 01:15:00|31181|31146|31168|31133|31183.5|31148.5|31167|31132|58
1663118400000|2022-09-14 01:20:00|31167.5|31132.5|31159|31124|31167.5|31132.5|31159|31124|30
1663118700000|2022-09-14 01:25:00|31159.5|31124.5|31168|31133|31171.5|31136.5|31159|31124|25
1663119000000|2022-09-14 01:30:00|31170|31135|31135|31100|31170|31139|31131.3|31096.3|61
1663119300000|2022-09-14 01:35:00|31135.5|31100.5|31149.5|31114.5|31149.5|31114.5|31130.6|31095.6|20
1663119600000|2022-09-14 01:40:00|31150.5|31115.5|31134.5|31099.5|31150.5|31115.5|31132|31097|23
1663119900000|2022-09-14 01:45:00|31133.1|31098.1|31125.5|31090.5|31133.1|31098.1|31120.6|31085.6|23
1663120200000|2022-09-14 01:50:00|31114.1|31079.1|31103.6|31068.6|31114.1|31079.1|31103.6|31068.6|23
1663120500000|2022-09-14 01:55:00|31100.5|31065.5|31102.6|31067.6|31104.5|31075.7|31088.1|31061|37
1663120800000|2022-09-14 02:00:00|31103.1|31068.1|31101.1|31066.1|31103.1|31068.1|31101.1|31066.1|2
1663121100000|2022-09-14 02:05:00|31103.1|31068.1|31105.6|31070.6|31106.1|31071.1|31099.6|31064.6|11
1663121400000|2022-09-14 02:10:00|31107.7|31072.7|31104.1|31069.1|31109.6|31078.1|31097.7|31069.1|9
1663121700000|2022-09-14 02:15:00|31104.2|31069.2|31104.6|31069.6|31107.5|31072.5|31103.6|31068.6|10
1663122000000|2022-09-14 02:20:00|31092.7|31072.7|31094.6|31059.6|31099.6|31072.7|31088.6|31059.1|9
1663122300000|2022-09-14 02:25:00|31085.6|31065.6|31098.6|31063.6|31098.6|31065.6|31081.6|31052.4|19
1663122600000|2022-09-14 02:30:00|31098.1|31063.1|31113.2|31078.2|31113.2|31078.2|31089.9|31063.1|22
1663122900000|2022-09-14 02:35:00|31112.6|31077.6|31099.3|31079.3|31113.2|31083.6|31099.3|31071.3|33
1663123200000|2022-09-14 02:40:00|31098.8|31078.8|31089.4|31069.4|31103.8|31078.8|31088.9|31066.8|29
1663123500000|2022-09-14 02:45:00|31090.6|31070.6|31091.6|31056.6|31092.3|31071.9|31081.7|31056.2|25
1663123800000|2022-09-14 02:50:00|31092.2|31057.2|31092.2|31057.2|31092.2|31057.2|31092.2|31057.2|1
1663124100000|2022-09-14 02:55:00|31086.2|31066.2|31092|31057|31094|31066.6|31086.2|31052|15
1663124400000|2022-09-14 03:00:00|31091.5|31056.5|31094.7|31074.7|31094.7|31074.7|31082|31047|30
1663124700000|2022-09-14 03:05:00|31092|31072|31087.1|31067.1|31092.6|31072.1|31079.7|31054.6|29
1663125000000|2022-09-14 03:10:00|31087|31067|31084.5|31064.5|31087|31067|31084.5|31064.5|5
1663125300000|2022-09-14 03:15:00|31087|31067|31101.8|31066.8|31101.8|31072.8|31087|31064.8|13
1663125600000|2022-09-14 03:20:00|31100.3|31065.3|31099.6|31064.6|31101.8|31066.8|31099.6|31064.6|4
1663125900000|2022-09-14 03:25:00|31099.3|31064.3|31099.3|31064.3|31099.3|31064.3|31099.3|31064.3|1
1663126200000|2022-09-14 03:30:00|31089.5|31069.5|31068.6|31033.6|31094|31069.5|31068.6|31033.6|50
1663126500000|2022-09-14 03:35:00|31069.6|31034.6|31074|31039|31077.4|31042.4|31069.6|31034.6|41
1663126800000|2022-09-14 03:40:00|31079.3|31044.3|31089|31054|31091.5|31056.5|31079.3|31044.3|31
1663127100000|2022-09-14 03:45:00|31089.6|31054.6|31089|31054|31090|31063.5|31082.5|31053|9
1663127400000|2022-09-14 03:50:00|31089.6|31054.6|31089.6|31054.6|31090|31063.5|31078.5|31054.6|6
1663127700000|2022-09-14 03:55:00|31090.3|31055.3|31084.5|31064.5|31094.6|31065.5|31083.5|31055.3|10
1663128000000|2022-09-14 04:00:00|31082.5|31062.5|31084.5|31064.5|31084.9|31064.9|31082.5|31062.5|4
1663128300000|2022-09-14 04:05:00|31087.5|31067.5|31087.5|31067.5|31087.5|31067.5|31087.5|31067.5|1
1663128600000|2022-09-14 04:10:00|31087.2|31067.2|31089.5|31069.5|31090.1|31070.1|31087.2|31067.2|14
1663128900000|2022-09-14 04:15:00|31090|31070|31086.7|31066.7|31090|31070|31086.2|31066.2|14
1663129200000|2022-09-14 04:20:00|31086.5|31066.5|31085|31065|31086.5|31066.5|31084.2|31064.2|17
1663129500000|2022-09-14 04:25:00|31092.2|31057.2|31074.2|31054.2|31092.2|31057.2|31074.2|31053.7|14
1663129800000|2022-09-14 04:30:00|31074|31054|31072.4|31037.4|31081.8|31055.7|31068.3|31033.3|36
1663130100000|2022-09-14 04:35:00|31071.8|31036.8|31054.2|31019.2|31072.3|31037.3|31053.5|31018.5|56
1663130400000|2022-09-14 04:40:00|31053.8|31018.8|31064.2|31029.2|31066.5|31031.5|31037.8|31009.2|57
1663130700000|2022-09-14 04:45:00|31062.3|31027.3|31063.7|31028.7|31064.7|31029.7|31062.3|31027.3|14
1663131300000|2022-09-14 04:55:00|31064|31029|31059.6|31024.6|31064|31029|31056|31021|7
1663131600000|2022-09-14 05:00:00|31056|31021|31046.7|31011.7|31056|31021|31044.6|31009.6|12
1663131900000|2022-09-14 05:05:00|31045|31010|31037.5|31017.5|31046.7|31017.5|31037.5|31007.5|18
1663132200000|2022-09-14 05:10:00|31038|31018|31054.3|31019.3|31054.3|31019.3|31037|31017|25
1663132500000|2022-09-14 05:15:00|31058.8|31023.8|31069.8|31034.8|31070.3|31045.3|31055.2|31023.8|17
1663132800000|2022-09-14 05:20:00|31070.7|31035.7|31055|31020|31070.8|31035.8|31055|31020|9
1663133100000|2022-09-14 05:25:00|31054.6|31019.6|31059|31024|31059|31024|31051|31016|7
1663133700000|2022-09-14 05:35:00|31061.6|31026.6|31066.3|31031.3|31066.3|31031.3|31061.6|31026.6|6
1663134000000|2022-09-14 05:40:00|31065.8|31030.8|31065.7|31030.7|31066.3|31031.3|31065.7|31030.7|4
1663134300000|2022-09-14 05:45:00|31066.3|31031.3|31070.2|31035.2|31070.7|31037.3|31052.5|31029.7|18
1663134600000|2022-09-14 05:50:00|31075.6|31040.6|31074.6|31039.6|31075.6|31040.6|31073.8|31038.8|7
1663134900000|2022-09-14 05:55:00|31075|31040|31093|31058|31093.6|31058.6|31075|31040|21
1663135200000|2022-09-14 06:00:00|31092.6|31057.6|31091.8|31056.8|31092.6|31057.6|31084|31049|27
1663135500000|2022-09-14 06:05:00|31092|31057|31077.7|31057.7|31092|31057.7|31077.7|31047.9|21
1663135800000|2022-09-14 06:10:00|31078.7|31058.7|31081.3|31046.3|31091.6|31066.3|31075.4|31046.3|51
1663136100000|2022-09-14 06:15:00|31081|31046|31072.5|31037.5|31081|31046|31064.5|31029.5|16
1663136400000|2022-09-14 06:20:00|31072.8|31037.8|31077.2|31057.2|31079|31057.2|31071.4|31037.8|29
1663136700000|2022-09-14 06:25:00|31075|31055|31071.5|31051.5|31084.7|31057.5|31071.1|31041|32
1663137000000|2022-09-14 06:30:00|31071.7|31051.7|31073|31053|31073|31053|31071.7|31051.7|6
1663137300000|2022-09-14 06:35:00|31076.8|31056.8|31088.3|31053.3|31088.6|31060.5|31075.3|31048.3|15
1663137600000|2022-09-14 06:40:00|31088.6|31053.6|31088.8|31053.8|31088.8|31053.8|31088.6|31053.6|2
1663137900000|2022-09-14 06:45:00|31088.3|31053.3|31088.5|31068.5|31099|31068.6|31083.5|31053.3|42
1663138200000|2022-09-14 06:50:00|31088|31068|31093.6|31058.6|31093.6|31068.5|31082.5|31057.5|32
1663138500000|2022-09-14 06:55:00|31093.3|31058.3|31097|31062|31104.5|31069.5|31092|31057|63
1663138800000|2022-09-14 07:00:00|31094.5|31059.5|31103.5|31068.5|31105|31070|31089.5|31054.5|26
1663139100000|2022-09-14 07:05:00|31102.5|31067.5|31095|31060|31102.5|31067.5|31094.1|31059.1|14
1663139400000|2022-09-14 07:10:00|31093.2|31058.2|31087.5|31067.5|31105|31077.5|31087.5|31058.2|28
1663139700000|2022-09-14 07:15:00|31087.8|31067.8|31095.6|31075.6|31107.6|31079.6|31087.8|31062.3|31
1663140000000|2022-09-14 07:20:00|31096.5|31076.5|31110.8|31090.8|31110.8|31090.8|31096.5|31076.5|27
1663140300000|2022-09-14 07:25:00|31110.3|31090.3|31116.7|31096.7|31125.1|31098.6|31110.3|31084.8|36
1663140600000|2022-09-14 07:30:00|31116.6|31096.6|31105.5|31085.5|31116.7|31096.7|31101.6|31078.2|36
1663140900000|2022-09-14 07:35:00|31106.6|31086.6|31125.2|31105.2|31132.6|31105.2|31105.5|31085.5|31
1663141200000|2022-09-14 07:40:00|31124.4|31104.4|31111.4|31091.4|31127|31104.4|31111.4|31084.6|27
1663141500000|2022-09-14 07:45:00|31111.7|31091.7|31110.2|31090.2|31112.9|31092.9|31110.2|31090.2|29
1663141800000|2022-09-14 07:50:00|31109.7|31089.7|31121.1|31086.1|31125.3|31102.7|31109.7|31083.4|30
1663142100000|2022-09-14 07:55:00|31121.7|31086.7|31112|31092|31121.7|31093.2|31110.7|31083.2|41
1663142400000|2022-09-14 08:00:00|31113.1|31093.1|31117.7|31082.7|31124.8|31094|31108.4|31081.3|50
1663142700000|2022-09-14 08:05:00|31116.6|31081.6|31098.5|31063.5|31117.1|31082.1|31098.3|31063.3|25
1663143000000|2022-09-14 08:10:00|31098.3|31063.3|31096.6|31061.6|31101.6|31070.5|31087.1|31059.6|19
1663143300000|2022-09-14 08:15:00|31096|31061|31102.3|31067.3|31102.3|31067.3|31096|31061|7
1663143600000|2022-09-14 08:20:00|31100.3|31065.3|31102.5|31082.5|31105.3|31082.5|31093.4|31064.8|23
1663143900000|2022-09-14 08:25:00|31114|31079|31115|31080|31115|31080|31114|31079|11
1663144200000|2022-09-14 08:30:00|31113.3|31078.3|31101.1|31066.1|31113.3|31078.3|31097.9|31066.1|26
1663144500000|2022-09-14 08:35:00|31096.1|31061.1|31098.6|31063.6|31099.1|31064.1|31096.1|31061.1|10
1663144800000|2022-09-14 08:40:00|31098.5|31063.5|31108.8|31073.8|31116.5|31087.1|31098.5|31063.5|15
1663145100000|2022-09-14 08:45:00|31109.3|31074.3|31126.1|31091.1|31127|31092|31109.3|31074.3|33
1663145400000|2022-09-14 08:50:00|31126.6|31091.6|31120.6|31085.6|31141.6|31106.6|31120.2|31085.2|42
1663145700000|2022-09-14 08:55:00|31121.6|31086.6|31124|31089|31124.5|31089.5|31120.9|31085.9|7
1663146000000|2022-09-14 09:00:00|31125|31090|31117.4|31097.4|31129.9|31097.4|31117.4|31085.9|14
1663146300000|2022-09-14 09:05:00|31117.9|31097.9|31109.6|31074.6|31127.5|31100|31107.5|31072.5|17
1663146600000|2022-09-14 09:10:00|31110|31075|31108.6|31073.6|31110|31075|31107.6|31072.6|3
1663146900000|2022-09-14 09:15:00|31108|31073|31104.4|31084.4|31110.9|31085.1|31103.5|31073|19
1663147200000|2022-09-14 09:20:00|31104.2|31084.2|31119.1|31084.1|31125.3|31097.4|31104.1|31077.6|32
1663147500000|2022-09-14 09:25:00|31119.6|31084.6|31120.1|31085.1|31120.2|31085.2|31114.6|31079.6|15
1663147800000|2022-09-14 09:30:00|31118.1|31083.1|31113.1|31078.1|31118.1|31083.1|31111.9|31076.9|6
1663148100000|2022-09-14 09:35:00|31110.6|31075.6|31109.7|31074.7|31110.6|31075.6|31109.1|31074.1|4
1663148400000|2022-09-14 09:40:00|31113.7|31078.7|31113.7|31078.7|31113.7|31078.7|31113.7|31078.7|1
1663148700000|2022-09-14 09:45:00|31114|31079|31114|31079|31114|31079|31111.6|31076.6|6
1663149300000|2022-09-14 09:55:00|31115|31080|31112.5|31077.5|31115|31080|31109.9|31074.9|5
1663149600000|2022-09-14 10:00:00|31109.9|31074.9|31109|31074|31109.9|31074.9|31097.4|31062.4|27
1663149900000|2022-09-14 10:05:00|31108.1|31073.1|31090.9|31055.9|31108.1|31073.1|31090.4|31055.4|17
1663150200000|2022-09-14 10:10:00|31090.4|31055.4|31089.1|31054.1|31090.9|31055.9|31088.6|31053.6|4
1663150500000|2022-09-14 10:15:00|31089.2|31054.2|31064.8|31029.8|31089.2|31054.2|31064.1|31029.1|33
1663150800000|2022-09-14 10:20:00|31065.3|31030.3|31065.3|31030.3|31065.3|31030.3|31065.3|31030.3|1
1663151100000|2022-09-14 10:25:00|31065.6|31030.6|31065.6|31030.6|31065.6|31030.6|31065.6|31030.6|1
1663151400000|2022-09-14 10:30:00|31065.8|31030.8|31079.1|31044.1|31079.1|31044.1|31065.8|31030.8|10
1663151700000|2022-09-14 10:35:00|31078.1|31043.1|31080.1|31045.1|31080.1|31050.8|31070.8|31041.3|13
1663152000000|2022-09-14 10:40:00|31080.3|31045.3|31070.6|31035.6|31080.3|31045.3|31070.6|31035.6|14
1663152300000|2022-09-14 10:45:00|31070.1|31035.1|31076.6|31041.6|31079.3|31044.3|31070.1|31035.1|10
1663152600000|2022-09-14 10:50:00|31076.1|31041.1|31076.1|31041.1|31076.6|31041.6|31075.8|31040.8|5
1663152900000|2022-09-14 10:55:00|31075.6|31040.6|31073.1|31038.1|31076.1|31041.1|31073.1|31038.1|12
1663153200000|2022-09-14 11:00:00|31072.6|31037.6|31077.1|31042.1|31077.1|31042.1|31068.8|31033.8|18
1663153500000|2022-09-14 11:05:00|31077.6|31042.6|31072.5|31037.5|31078.6|31043.6|31072.5|31037.5|7
1663153800000|2022-09-14 11:10:00|31071.9|31036.9|31075.5|31040.5|31075.9|31040.9|31071.9|31036.9|3
1663154100000|2022-09-14 11:15:00|31075.7|31040.7|31076|31041|31081.7|31051.7|31070.4|31035.4|15
1663154400000|2022-09-14 11:20:00|31076.5|31041.5|31078.5|31058.5|31085.5|31058.7|31071.8|31040.5|41
1663154700000|2022-09-14 11:25:00|31078.3|31058.3|31095.7|31060.7|31103.3|31068.3|31078.3|31051.3|37
1663155000000|2022-09-14 11:30:00|31096.7|31061.7|31099.2|31064.2|31099.4|31064.4|31095.7|31060.7|6
1663155300000|2022-09-14 11:35:00|31103.7|31068.7|31105|31070|31105|31070|31103.7|31068.7|3
1663155600000|2022-09-14 11:40:00|31100.9|31065.9|31103|31068|31104.6|31069.6|31100.9|31065.9|6
1663156200000|2022-09-14 11:50:00|31102.6|31067.6|31100|31065|31102.6|31067.6|31098.6|31063.6|7
1663156500000|2022-09-14 11:55:00|31102.1|31067.1|31110|31075|31110|31075|31102.1|31067.1|5
1663156800000|2022-09-14 12:00:00|31109.9|31074.9|31109|31074|31111.4|31076.4|31105.8|31070.8|32
1663157100000|2022-09-14 12:05:00|31105.1|31070.1|31100.6|31065.6|31105.1|31070.1|31094.6|31059.6|25
1663157400000|2022-09-14 12:10:00|31100.9|31065.9|31101.9|31066.9|31111.3|31083.6|31100|31065.6|38
1663157700000|2022-09-14 12:15:00|31101.6|31066.6|31110|31075|31110|31082.5|31101.6|31066.6|13
1663158000000|2022-09-14 12:20:00|31106.6|31071.6|31110|31075|31110|31075|31106.6|31071.6|4
1663158300000|2022-09-14 12:25:00|31109.2|31074.2|31103.8|31068.8|31109.2|31074.2|31102.8|31067.8|7
1663158600000|2022-09-14 12:30:00|31102|31067|31106|31071|31110|31075|31102|31067|15
1663158900000|2022-09-14 12:35:00|31101.6|31066.6|31101|31066|31104|31073.7|31089|31060.9|14
1663159200000|2022-09-14 12:40:00|31102|31067|31098|31063|31102|31067|31091.6|31056.6|11
1663159500000|2022-09-14 12:45:00|31098.6|31063.6|31099.5|31064.5|31101.6|31066.6|31098|31063|10
1663159800000|2022-09-14 12:50:00|31091.5|31071.5|31080|31045|31099|31071.5|31080|31045|26
1663160100000|2022-09-14 12:55:00|31075.6|31040.6|31079.3|31044.3|31086.7|31053.3|31073.3|31040.6|8
1663160400000|2022-09-14 13:00:00|31079.1|31044.1|31089.4|31054.4|31089.4|31054.4|31079.1|31044.1|12
1663160700000|2022-09-14 13:05:00|31089.9|31054.9|31077.5|31042.5|31089.9|31054.9|31077.4|31042.4|20
1663161000000|2022-09-14 13:10:00|31077.9|31042.9|31075.1|31040.1|31078.8|31043.8|31075.1|31040.1|11
1663161300000|2022-09-14 13:15:00|31075.2|31040.2|31078.8|31043.8|31079.8|31044.8|31072.7|31037.7|18
1663161600000|2022-09-14 13:20:00|31084.1|31049.1|31088.3|31053.3|31088.3|31053.3|31084.1|31049.1|5
1663161900000|2022-09-14 13:25:00|31087.3|31052.3|31087.8|31052.8|31087.8|31052.8|31087.3|31052.3|2
1663162200000|2022-09-14 13:30:00|31087.1|31052.1|31092.1|31057.1|31092.7|31057.7|31074.9|31049.9|19
1663162500000|2022-09-14 13:35:00|31092.3|31057.3|31088.6|31053.6|31092.3|31057.3|31088.3|31053.3|7
1663162800000|2022-09-14 13:40:00|31088.5|31053.5|31084.6|31049.6|31088.5|31053.5|31084.6|31049.6|3
1663163100000|2022-09-14 13:45:00|31080.1|31045.1|31087.4|31052.4|31088.6|31053.6|31079.6|31044.6|15
1663163400000|2022-09-14 13:50:00|31088.6|31053.6|31089.4|31054.4|31089.4|31054.4|31087.4|31052.4|6
1663163700000|2022-09-14 13:55:00|31088.2|31053.2|31090|31055|31090|31055|31088.2|31053.2|5
1663164000000|2022-09-14 14:00:00|31089.4|31054.4|31095.9|31060.9|31096|31061|31088|31053|15
1663164300000|2022-09-14 14:05:00|31096|31061|31096|31061|31097|31062|31096|31061|3
1663164600000|2022-09-14 14:10:00|31095|31060|31097.4|31062.4|31097.4|31062.4|31092|31057|9
1663164900000|2022-09-14 14:15:00|31097.5|31062.5|31097|31062|31097.5|31062.5|31097|31062|4
1663165200000|2022-09-14 14:20:00|31097.4|31062.4|31098|31063|31098|31063|31097|31062|5
1663165500000|2022-09-14 14:25:00|31095.6|31060.6|31094|31059|31099.5|31064.5|31094|31059|8
1663165800000|2022-09-14 14:30:00|31094.3|31059.3|31102.6|31067.6|31102.6|31067.6|31094.3|31059.3|5
1663166100000|2022-09-14 14:35:00|31100.5|31065.5|31106|31071|31106|31071|31100.5|31065.5|5
1663166400000|2022-09-14 14:40:00|31105|31070|31094|31059|31105|31070|31092|31057|18
1663166700000|2022-09-14 14:45:00|31092.1|31057.1|31091.8|31056.8|31092.1|31057.1|31091.8|31056.8|2
1663167300000|2022-09-14 14:55:00|31090.1|31055.1|31089.5|31054.5|31090.1|31055.1|31084.1|31049.1|12
1663167600000|2022-09-14 15:00:00|31086.6|31051.6|31083.3|31048.3|31088|31053|31073.9|31038.9|37
1663167900000|2022-09-14 15:05:00|31082.8|31047.8|31083.4|31048.4|31085.3|31050.3|31081.6|31046.6|15
1663168500000|2022-09-14 15:15:00|31083.9|31048.9|31085.4|31050.4|31086.1|31051.1|31083.9|31048.9|8
1663168800000|2022-09-14 15:20:00|31086.1|31051.1|31086.1|31051.1|31086.1|31051.1|31086.1|31051.1|1
1663169100000|2022-09-14 15:25:00|31086.6|31051.6|31090|31055|31091|31056|31086|31051|14
1663169400000|2022-09-14 15:30:00|31089.4|31054.4|31087.5|31067.5|31090.8|31067.5|31082.6|31054|13
1663169700000|2022-09-14 15:35:00|31087.1|31067.1|31083.8|31063.8|31087.5|31067.5|31083.5|31063.5|8
1663170000000|2022-09-14 15:40:00|31083.5|31063.5|31087.5|31052.5|31089|31063.5|31083.5|31052.5|5
1663170300000|2022-09-14 15:45:00|31087|31052|31086|31051|31087|31052|31086|31051|2
1663170900000|2022-09-14 15:55:00|31086.6|31051.6|31086.6|31051.6|31086.6|31051.6|31086.6|31051.6|1
1663171200000|2022-09-14 16:00:00|31087|31052|31086.6|31051.6|31089|31054|31086.6|31051.6|5
1663171500000|2022-09-14 16:05:00|31087|31052|31086.6|31051.6|31087|31052|31086.6|31051.6|2
1663171800000|2022-09-14 16:10:00|31084.6|31049.6|31082|31047|31084.6|31049.6|31081|31046|14
1663172100000|2022-09-14 16:15:00|31081.5|31046.5|31083.5|31048.5|31083.5|31048.5|31081|31046|5
1663172400000|2022-09-14 16:20:00|31081.5|31046.5|31081|31046|31082|31047|31081|31046|3
1663172700000|2022-09-14 16:25:00|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|1
1663173000000|2022-09-14 16:30:00|31081.6|31046.6|31081.6|31046.6|31081.6|31046.6|31081.6|31046.6|1
1663173300000|2022-09-14 16:35:00|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|1
1663173600000|2022-09-14 16:40:00|31081|31046|31075|31040|31081.5|31046.5|31075|31040|11
1663174200000|2022-09-14 16:50:00|31074.6|31039.6|31073.6|31038.6|31074.6|31039.6|31073.6|31038.6|2
1663174500000|2022-09-14 16:55:00|31067.9|31047.9|31087|31052|31095.8|31060.8|31067.9|31043.6|17
1663174800000|2022-09-14 17:00:00|31085|31050|31085.6|31050.6|31085.6|31050.6|31085|31050|2
1663176000000|2022-09-14 17:20:00|31085.2|31050.2|31085.6|31050.6|31085.6|31050.6|31085.2|31050.2|4
1663176900000|2022-09-14 17:35:00|31085.2|31050.2|31085.2|31050.2|31085.2|31050.2|31085.2|31050.2|1
1663178100000|2022-09-14 17:55:00|31085.6|31050.6|31098.2|31063.2|31098.2|31063.2|31085.6|31050.6|7
1663178700000|2022-09-14 18:05:00|31098.6|31063.6|31100.6|31065.6|31100.6|31065.6|31098.6|31063.6|3
1663179000000|2022-09-14 18:10:00|31104.6|31069.6|31113.3|31078.3|31113.3|31078.3|31104.6|31069.6|7
1663179300000|2022-09-14 18:15:00|31111.9|31076.9|31102.6|31067.6|31113.3|31078.3|31102.6|31067.6|5
1663179600000|2022-09-14 18:20:00|31103.6|31068.6|31104.6|31069.6|31106.3|31071.3|31101.6|31066.6|13
1663180800000|2022-09-14 18:40:00|31103.6|31068.6|31102.6|31067.6|31103.6|31068.6|31102.6|31067.6|3
1663181100000|2022-09-14 18:45:00|31107.3|31072.3|31109.9|31074.9|31113.3|31078.3|31107.3|31072.3|7
1663181400000|2022-09-14 18:50:00|31112.3|31077.3|31107.3|31072.3|31112.3|31077.3|31103.6|31068.6|9
1663181700000|2022-09-14 18:55:00|31104.9|31069.9|31104.9|31069.9|31104.9|31069.9|31104.9|31069.9|1
1663182000000|2022-09-14 19:00:00|31109.4|31074.4|31109.4|31074.4|31109.4|31074.4|31109.4|31074.4|1
1663201800000|2022-09-15 00:30:00|31096.1|31054.1|31096.1|31054.1|31096.1|31054.1|31096.1|31054.1|1
1663202100000|2022-09-15 00:35:00|31100.1|31058.1|31100.1|31058.1|31100.1|31058.1|31100.1|31058.1|1
1663203000000|2022-09-15 00:50:00|31104.1|31062.1|31104.1|31062.1|31104.1|31062.1|31104.1|31062.1|1
1663203600000|2022-09-15 01:00:00|31102|31066|31111|31076|31115|31080|31102|31066|14
1663203900000|2022-09-15 01:05:00|31106.8|31071.8|31145.6|31110.6|31152.3|31117.3|31106.8|31071.8|48
1663204200000|2022-09-15 01:10:00|31127.5|31092.5|31126.6|31091.6|31133.3|31110.3|31122.5|31087.5|16
1663204500000|2022-09-15 01:15:00|31124|31089|31097.7|31062.7|31124|31089|31097.7|31062.7|36
1663204800000|2022-09-15 01:20:00|31096.6|31061.6|31105|31070|31105.8|31070.8|31096.6|31061.6|22
1663205100000|2022-09-15 01:25:00|31105.6|31070.6|31094.5|31074.5|31110|31075|31094.5|31068.1|27
1663205400000|2022-09-15 01:30:00|31092.5|31072.5|31098.8|31063.8|31100.5|31072.5|31090.3|31060|28
1663205700000|2022-09-15 01:35:00|31099.3|31064.3|31109.6|31074.6|31109.6|31075.1|31095.1|31064.3|27
1663206000000|2022-09-15 01:40:00|31100.5|31080.5|31100.5|31080.5|31100.5|31080.5|31099.5|31079.5|3
1663206300000|2022-09-15 01:45:00|31101.1|31081.1|31096.8|31061.8|31109.6|31081.5|31086.5|31061.8|19
1663206600000|2022-09-15 01:50:00|31096.6|31061.6|31092.3|31057.3|31096.6|31064.3|31077.5|31055|40
1663206900000|2022-09-15 01:55:00|31091.8|31056.8|31083.5|31063.5|31091.8|31064.7|31077.2|31050.6|33
1663207200000|2022-09-15 02:00:00|31083|31063|31087.2|31067.2|31094.3|31074.3|31077.7|31057.7|32
1663207500000|2022-09-15 02:05:00|31086.7|31066.7|31100.6|31065.6|31100.6|31067.5|31086.4|31064.8|11
1663207800000|2022-09-15 02:10:00|31100|31065|31092|31072|31100|31072.2|31091.1|31062|7
1663208100000|2022-09-15 02:15:00|31091.5|31071.5|31089.8|31069.8|31094|31073.7|31085.5|31059|46
1663208400000|2022-09-15 02:20:00|31089.5|31069.5|31086.5|31066.5|31097.6|31069.5|31086.5|31062|6
1663208700000|2022-09-15 02:25:00|31087|31067|31097|31077|31097|31077|31087|31067|21
1663209000000|2022-09-15 02:30:00|31096.6|31076.6|31097|31077|31098.5|31078.5|31094.9|31074.9|20
1663209300000|2022-09-15 02:35:00|31097.5|31077.5|31097.5|31077.5|31097.8|31077.8|31097.5|31077.5|3
1663209900000|2022-09-15 02:45:00|31096.6|31076.6|31097.6|31062.6|31102.6|31076.6|31092.5|31062.2|32
1663210200000|2022-09-15 02:50:00|31092.7|31072.7|31098.1|31078.1|31102.6|31078.1|31091|31065.6|23
1663210500000|2022-09-15 02:55:00|31098.3|31078.3|31098|31078|31098.7|31078.7|31098|31078|6
1663210800000|2022-09-15 03:00:00|31098.5|31078.5|31107.5|31087.5|31108|31088|31098.5|31078.5|9
1663211100000|2022-09-15 03:05:00|31107|31087|31113.6|31078.6|31113.6|31087|31105.3|31078.3|8
1663211400000|2022-09-15 03:10:00|31112.6|31077.6|31112.2|31077.2|31113.2|31078.2|31112.2|31077.2|3
1663211700000|2022-09-15 03:15:00|31113.2|31078.2|31094.7|31074.7|31113.2|31083.1|31094.7|31074.7|19
1663212000000|2022-09-15 03:20:00|31095.1|31075.1|31092.3|31072.3|31097|31077|31092.2|31072.2|19
1663212300000|2022-09-15 03:25:00|31092.6|31072.6|31088.6|31068.6|31095|31075|31087.5|31067.5|18
1663212600000|2022-09-15 03:30:00|31088.9|31068.9|31087.5|31067.5|31095.5|31071.6|31087.5|31060.5|9
1663212900000|2022-09-15 03:35:00|31088|31068|31088.5|31068.5|31096.5|31072|31087.5|31061.5|9
1663213200000|2022-09-15 03:40:00|31088|31068|31092.9|31072.9|31099.5|31076.5|31088|31061|12
1663213500000|2022-09-15 03:45:00|31093.1|31073.1|31092|31072|31093.1|31073.1|31091.9|31071.9|5
1663213800000|2022-09-15 03:50:00|31092.6|31072.6|31096.6|31076.6|31098.1|31078.1|31092.3|31072.3|17
1663214100000|2022-09-15 03:55:00|31097|31077|31105.4|31070.4|31105.8|31082.7|31097|31070.4|19
1663214400000|2022-09-15 04:00:00|31105.2|31070.2|31096.2|31076.2|31105.2|31076.2|31091.6|31064.6|14
1663214700000|2022-09-15 04:05:00|31096.6|31076.6|31091.6|31071.6|31096.6|31076.6|31091.6|31071.6|11
1663215000000|2022-09-15 04:10:00|31091.5|31071.5|31091.5|31071.5|31091.5|31071.5|31089.2|31069.2|14
1663215300000|2022-09-15 04:15:00|31087.1|31067.1|31094.5|31059.5|31099.5|31072|31087|31059.5|23
1663215600000|2022-09-15 04:20:00|31094|31059|31094|31059|31094|31059|31094|31059|1
1663215900000|2022-09-15 04:25:00|31093.5|31058.5|31094|31059|31094|31059|31093|31058|4
1663216200000|2022-09-15 04:30:00|31087.5|31067.5|31097.2|31062.2|31097.2|31067.5|31087.5|31060|10
1663216500000|2022-09-15 04:35:00|31096.1|31061.1|31095.6|31060.6|31096.1|31071.2|31088.7|31060.6|9
1663216800000|2022-09-15 04:40:00|31096.2|31061.2|31085.5|31065.5|31096.2|31067.8|31085.5|31060.8|5
1663217100000|2022-09-15 04:45:00|31085.4|31065.4|31086.6|31066.6|31086.6|31066.6|31085.4|31065.4|3
1663217400000|2022-09-15 04:50:00|31086.5|31066.5|31086.1|31066.1|31086.5|31066.5|31085.8|31065.8|4
1663217700000|2022-09-15 04:55:00|31086.5|31066.5|31097|31062|31097|31071.1|31085.8|31060.6|16
1663218000000|2022-09-15 05:00:00|31092.1|31072.1|31092.1|31072.1|31092.5|31072.5|31092.1|31072.1|3
1663218300000|2022-09-15 05:05:00|31092.5|31072.5|31097.8|31077.8|31097.8|31077.8|31092.5|31072.5|5
1663218600000|2022-09-15 05:10:00|31097.5|31077.5|31096.5|31076.5|31098|31078|31096.5|31076.5|6
1663218900000|2022-09-15 05:15:00|31095.4|31075.4|31096.5|31076.5|31096.5|31076.5|31095.4|31075.4|3
1663219200000|2022-09-15 05:20:00|31095.4|31075.4|31095.3|31075.3|31095.4|31075.4|31095.1|31075.1|3
1663219500000|2022-09-15 05:25:00|31096.1|31076.1|31096.5|31076.5|31097|31077|31096.1|31076.1|4
1663219800000|2022-09-15 05:30:00|31097|31077|31097|31077|31097.6|31077.6|31096.5|31076.5|5
1663220100000|2022-09-15 05:35:00|31097.5|31077.5|31104.5|31084.5|31104.5|31084.5|31097.5|31077.5|15
1663220400000|2022-09-15 05:40:00|31112.6|31077.6|31117|31082|31117|31082|31112.6|31077.6|6
1663220700000|2022-09-15 05:45:00|31115.6|31080.6|31108.5|31088.5|31115.6|31088.7|31108.5|31080.5|5
1663221000000|2022-09-15 05:50:00|31108.7|31088.7|31107.8|31087.8|31113.5|31093.5|31107.8|31087.8|11
1663221300000|2022-09-15 05:55:00|31108|31088|31117.5|31097.5|31117.5|31097.5|31108|31088|24
1663221600000|2022-09-15 06:00:00|31117|31097|31113|31078|31117.5|31097.5|31105.5|31074.6|23
1663221900000|2022-09-15 06:05:00|31110.6|31075.6|31101.5|31081.5|31112.6|31082.1|31100.1|31075|10
1663222200000|2022-09-15 06:10:00|31101.2|31081.2|31092.1|31072.1|31102.6|31081.5|31092.1|31066.6|23
1663222500000|2022-09-15 06:15:00|31092.5|31072.5|31100.8|31065.8|31103.6|31074.2|31092.1|31062|16
1663222800000|2022-09-15 06:20:00|31101|31066|31108|31073|31108|31073|31101|31066|7
1663223100000|2022-09-15 06:25:00|31108.6|31073.6|31107.8|31087.8|31116.8|31089.5|31096.3|31073.6|25
1663223400000|2022-09-15 06:30:00|31108.4|31088.4|31113.5|31093.5|31121|31094.7|31108.4|31083.6|30
1663223700000|2022-09-15 06:35:00|31114.1|31094.1|31113.5|31093.5|31114.1|31094.1|31113.3|31093.3|5
1663224000000|2022-09-15 06:40:00|31114.1|31094.1|31128.8|31093.8|31129.3|31103.3|31114.1|31089.3|32
1663224300000|2022-09-15 06:45:00|31123.1|31103.1|31128.5|31108.5|31128.5|31108.5|31122.5|31102.5|27
1663224600000|2022-09-15 06:50:00|31128|31108|31146|31111|31148.6|31118.3|31128|31103.3|32
1663224900000|2022-09-15 06:55:00|31145.8|31110.8|31135|31100|31145.8|31114.2|31127.5|31099.3|25
1663225200000|2022-09-15 07:00:00|31136.7|31101.7|31138|31118|31148|31120|31132.5|31101.7|28
1663225500000|2022-09-15 07:05:00|31137.5|31117.5|31137|31117|31138|31118|31137|31117|11
1663225800000|2022-09-15 07:10:00|31137.1|31117.1|31147.6|31112.6|31148.3|31122.1|31137.1|31112.3|19
1663226100000|2022-09-15 07:15:00|31148.6|31113.6|31129.5|31109.5|31148.6|31117.5|31129.5|31109.5|18
1663226400000|2022-09-15 07:20:00|31126.5|31106.5|31142.6|31107.6|31142.6|31117|31126.5|31106.5|12
1663226700000|2022-09-15 07:25:00|31142|31107|31131.5|31111.5|31142|31111.5|31131.5|31103|5
1663227000000|2022-09-15 07:30:00|31137.3|31102.3|31137|31102|31137.6|31102.6|31137|31102|3
1663227300000|2022-09-15 07:35:00|31135.6|31100.6|31137|31102|31137|31108|31128|31098.2|12
1663227600000|2022-09-15 07:40:00|31135.6|31100.6|31135|31100|31135.6|31100.6|31135|31100|2
1663227900000|2022-09-15 07:45:00|31131.5|31111.5|31132.5|31112.5|31137|31112.5|31131.5|31101.8|7
1663228200000|2022-09-15 07:50:00|31132.2|31112.2|31130.9|31110.9|31132.2|31112.2|31130.5|31110.5|6
1663228500000|2022-09-15 07:55:00|31132.2|31112.2|31136.6|31101.6|31137.2|31112.2|31129.1|31101.6|10
1663228800000|2022-09-15 08:00:00|31134.6|31099.6|31127.2|31107.2|31134.6|31107.2|31122.5|31099.5|14
1663229100000|2022-09-15 08:05:00|31127.5|31107.5|31147|31112|31147|31117.5|31127.5|31101.8|11
1663229400000|2022-09-15 08:10:00|31142.5|31122.5|31139.8|31119.8|31142.5|31122.5|31138.8|31118.8|8
1663229700000|2022-09-15 08:15:00|31140.1|31120.1|31143|31123|31143|31123|31140.1|31120.1|5
1663230000000|2022-09-15 08:20:00|31142.5|31122.5|31177.6|31142.6|31180.7|31153.1|31142.5|31122.5|40
1663230300000|2022-09-15 08:25:00|31170.5|31150.5|31192.5|31157.5|31210|31175|31170.5|31146.6|43
1663230600000|2022-09-15 08:30:00|31193|31158|31205|31170|31210|31179|31191.1|31156.1|49
1663230900000|2022-09-15 08:35:00|31204.9|31169.9|31200.6|31180.6|31205|31184.8|31198.6|31169.9|26
1663231200000|2022-09-15 08:40:00|31202.6|31182.6|31210.3|31190.3|31219.4|31190.3|31197.8|31172.9|36
1663231500000|2022-09-15 08:45:00|31216.7|31181.7|31217.2|31182.2|31217.7|31185.3|31196.1|31168.6|52
1663231800000|2022-09-15 08:50:00|31216.7|31181.7|31206.8|31171.8|31216.7|31185.8|31190.8|31163.8|45
1663232100000|2022-09-15 08:55:00|31209.3|31174.3|31194.9|31159.9|31210.7|31175.7|31191.6|31158.6|29
1663232400000|2022-09-15 09:00:00|31194.6|31159.6|31200.6|31165.6|31200.6|31165.6|31194.6|31159.6|10
1663232700000|2022-09-15 09:05:00|31201.6|31166.6|31215.7|31180.7|31215.7|31185.5|31193.6|31165.6|17
1663233000000|2022-09-15 09:10:00|31215.8|31180.8|31247.6|31212.6|31247.6|31212.6|31212.2|31177.2|37
1663233300000|2022-09-15 09:15:00|31247.5|31212.5|31243|31208|31264.6|31229.6|31233.3|31198.3|70
1663233600000|2022-09-15 09:20:00|31242.5|31207.5|31237.7|31202.7|31243|31208|31232.1|31197.1|20
1663233900000|2022-09-15 09:25:00|31237.3|31202.3|31220.5|31200.5|31237.3|31209.4|31219.5|31192.5|45
1663234200000|2022-09-15 09:30:00|31220.6|31200.6|31219.5|31184.5|31220.7|31200.7|31211.3|31183.5|33
1663234500000|2022-09-15 09:35:00|31218.5|31183.5|31200.9|31165.9|31218.8|31188.5|31195|31162.1|67
1663234800000|2022-09-15 09:40:00|31200.4|31165.4|31203|31168|31203.4|31169.8|31187.9|31160.9|31
1663235100000|2022-09-15 09:45:00|31204.1|31169.1|31203|31183|31212.9|31183|31201.2|31169.1|16
1663235400000|2022-09-15 09:50:00|31203.5|31183.5|31217.3|31197.3|31222.3|31197.3|31203.5|31180|25
1663235700000|2022-09-15 09:55:00|31217.8|31197.8|31220.9|31200.9|31230.2|31203.7|31217.8|31194|12
1663236000000|2022-09-15 10:00:00|31228|31193|31225.5|31190.5|31228.3|31193.3|31225.4|31190.4|11
1663236300000|2022-09-15 10:05:00|31225|31190|31221.5|31186.5|31225.8|31190.8|31221.5|31186.5|5
1663236600000|2022-09-15 10:10:00|31213.5|31193.5|31218.5|31183.5|31219.7|31193.5|31213.5|31180.5|12
1663236900000|2022-09-15 10:15:00|31218.2|31183.2|31218.7|31183.7|31218.7|31183.7|31217.5|31182.5|7
1663237200000|2022-09-15 10:20:00|31219.2|31184.2|31221.4|31186.4|31222.1|31187.1|31219.2|31184.2|9
1663237500000|2022-09-15 10:25:00|31213.4|31193.4|31239.6|31204.6|31240|31205|31213.2|31189|27
1663237800000|2022-09-15 10:30:00|31240.4|31205.4|31267.1|31232.1|31276.4|31241.4|31233.5|31205.4|106
1663238100000|2022-09-15 10:35:00|31266.5|31231.5|31282.6|31247.6|31285.1|31250.1|31265|31230|58
1663238400000|2022-09-15 10:40:00|31282.7|31247.7|31283|31248|31294.5|31259.5|31281.3|31246.3|36
1663238700000|2022-09-15 10:45:00|31284|31249|31282|31262|31294.5|31264.4|31282|31249|30
1663239000000|2022-09-15 10:50:00|31280.8|31260.8|31263.4|31228.4|31285.6|31262|31263.4|31228.4|73
1663239300000|2022-09-15 10:55:00|31264.4|31229.4|31245.6|31209.3|31266.9|31231.9|31238.2|31203.2|54
1663239600000|2022-09-15 11:00:00|31243.6|31207.3|31250.7|31215.7|31253.7|31218.7|31224.9|31182.9|61
1663239900000|2022-09-15 11:05:00|31253.2|31218.2|31252.7|31217.7|31258.6|31223.6|31248.2|31213.2|23
1663240200000|2022-09-15 11:10:00|31252.2|31217.2|31251.7|31216.7|31252.2|31217.2|31251.7|31216.7|4
1663240500000|2022-09-15 11:15:00|31252.2|31217.2|31242.5|31207.5|31252.2|31217.2|31241.5|31206.5|16
1663240800000|2022-09-15 11:20:00|31243|31208|31235.1|31200.1|31250.2|31215.2|31235.1|31200.1|38
1663241100000|2022-09-15 11:25:00|31230.1|31195.1|31217.6|31181.3|31241.2|31206.2|31213.8|31178.8|44
1663241400000|2022-09-15 11:30:00|31224.3|31182.3|31232.1|31197.1|31235|31200|31216.7|31179.3|20
1663241700000|2022-09-15 11:35:00|31229.3|31194.3|31219.8|31179.3|31232.1|31197.1|31205.1|31169.6|24
1663242300000|2022-09-15 11:45:00|31223|31181|31219.1|31184.1|31223|31184.1|31216.1|31179.3|5
1663242600000|2022-09-15 11:50:00|31219.9|31184.9|31223.4|31188.4|31223.9|31188.9|31219.8|31184.8|12
1663242900000|2022-09-15 11:55:00|31223.3|31188.3|31232.1|31197.1|31234.9|31199.9|31223.3|31188.3|13
1663243200000|2022-09-15 12:00:00|31233.2|31198.2|31232.1|31197.1|31233.2|31198.2|31232.1|31197.1|2
1663243500000|2022-09-15 12:05:00|31235|31200|31236.8|31201.8|31236.8|31201.8|31235|31200|2
1663243800000|2022-09-15 12:10:00|31236.7|31201.7|31234.4|31199.4|31244.9|31209.9|31231.8|31196.8|29
1663244100000|2022-09-15 12:15:00|31233.6|31198.6|31231|31196|31233.6|31198.6|31228.6|31193.6|3
1663244400000|2022-09-15 12:20:00|31230.6|31195.6|31227.8|31192.8|31231|31196|31227.8|31192.8|3
1663244700000|2022-09-15 12:25:00|31228.4|31193.4|31233.3|31191.3|31233.3|31196.6|31223.1|31188.1|11
1663245000000|2022-09-15 12:30:00|31229.8|31194.8|31229.3|31194.3|31244.6|31209.6|31225|31183|26
1663245300000|2022-09-15 12:35:00|31229.9|31194.9|31227.4|31192.4|31236.9|31201.9|31227.4|31192.4|10
1663245600000|2022-09-15 12:40:00|31226.8|31191.8|31207.2|31172.2|31226.8|31191.8|31207.1|31172.1|23
1663245900000|2022-09-15 12:45:00|31209.4|31174.4|31192.8|31157.8|31210|31175|31192.8|31157.8|35
1663246200000|2022-09-15 12:50:00|31193.8|31158.8|31171.1|31136.1|31193.8|31158.8|31171.1|31136.1|20
1663246500000|2022-09-15 12:55:00|31180.8|31145.8|31188|31153|31198.4|31163.4|31180.8|31145.8|11
1663246800000|2022-09-15 13:00:00|31187.5|31152.5|31215|31177|31215|31178.5|31181.5|31146.5|42
1663247100000|2022-09-15 13:05:00|31216|31178|31226|31191|31229|31194|31211.5|31174|30
1663247400000|2022-09-15 13:10:00|31228|31193|31209.5|31174.5|31228|31193|31198|31163|44
1663247700000|2022-09-15 13:15:00|31206.5|31171.5|31207.5|31172.5|31207.5|31172.5|31189.5|31154.5|42
1663248000000|2022-09-15 13:20:00|31208|31173|31217|31180|31217|31180|31208|31173|21
1663248300000|2022-09-15 13:25:00|31218|31179|31224.5|31182.5|31225|31184|31217|31179|39
1663248600000|2022-09-15 13:30:00|31227|31187|31227.5|31192.5|31257.5|31215.5|31224.5|31182.5|63
1663248900000|2022-09-15 13:35:00|31228|31193|31242|31207|31243|31208|31228|31193|18
1663249200000|2022-09-15 13:40:00|31242.5|31207.5|31237.5|31202.5|31242.5|31207.5|31235|31200|18
1663249800000|2022-09-15 13:50:00|31237|31202|31226|31191|31237|31202|31217.5|31182.5|32
1663250100000|2022-09-15 13:55:00|31225.9|31190.9|31214.5|31179.5|31227.9|31192.9|31214.5|31179.5|15
1663250400000|2022-09-15 14:00:00|31216.3|31181.3|31219.7|31184.7|31219.7|31184.7|31216.3|31181.3|4
1663250700000|2022-09-15 14:05:00|31219.8|31184.8|31217.1|31182.1|31219.8|31184.8|31217.1|31182.1|3
1663251300000|2022-09-15 14:15:00|31216.2|31181.2|31204.3|31169.3|31216.2|31181.2|31203.7|31168.7|4
1663251600000|2022-09-15 14:20:00|31203.7|31168.7|31220.5|31185.5|31226.3|31191.3|31203.7|31168.7|30
1663251900000|2022-09-15 14:25:00|31222.3|31187.3|31245.9|31210.9|31246.3|31211.3|31222.3|31187.3|17
1663252200000|2022-09-15 14:30:00|31245.4|31210.4|31251|31216|31258.5|31223.5|31240.7|31205.7|50
1663252500000|2022-09-15 14:35:00|31250.6|31215.6|31243.4|31208.4|31250.6|31215.6|31219.2|31184.2|22
1663252800000|2022-09-15 14:40:00|31242.9|31207.9|31241|31206|31243|31208|31241|31206|6
1663253100000|2022-09-15 14:45:00|31239|31204|31239|31204|31239|31204|31239|31204|1
1663253400000|2022-09-15 14:50:00|31240|31205|31239.5|31204.5|31240|31205|31239.5|31204.5|2
1663253700000|2022-09-15 14:55:00|31242|31207|31257.8|31222.8|31259.1|31224.1|31242|31207|8
1663254000000|2022-09-15 15:00:00|31257.3|31222.3|31247.7|31212.7|31257.3|31222.3|31247.7|31212.7|9
1663254600000|2022-09-15 15:10:00|31259.3|31224.3|31260.7|31225.7|31262.4|31227.4|31259.3|31224.3|5
1663254900000|2022-09-15 15:15:00|31253.5|31218.5|31241.6|31206.6|31259.3|31224.3|31241.6|31206.6|11
1663255200000|2022-09-15 15:20:00|31242|31207|31240.7|31205.7|31243.3|31208.3|31235|31200|7
1663255500000|2022-09-15 15:25:00|31240|31205|31239|31204|31240|31205|31239|31204|2
1663255800000|2022-09-15 15:30:00|31241|31206|31240.5|31205.5|31241.6|31206.6|31240.5|31205.5|3
1663256100000|2022-09-15 15:35:00|31240|31205|31240.5|31205.5|31240.5|31205.5|31240|31205|2
1663256400000|2022-09-15 15:40:00|31241|31206|31241|31206|31241|31206|31241|31206|1
1663256700000|2022-09-15 15:45:00|31244|31209|31239.4|31204.4|31244|31209|31239.4|31204.4|3
1663257000000|2022-09-15 15:50:00|31240.8|31205.8|31246|31211|31246.4|31211.4|31240.8|31205.8|5
1663257300000|2022-09-15 15:55:00|31254|31219|31254.4|31219.4|31255.4|31220.4|31254|31219|3
1663257600000|2022-09-15 16:00:00|31255|31220|31255|31220|31255|31220|31255|31220|1
1663257900000|2022-09-15 16:05:00|31254.6|31219.6|31254|31219|31254.6|31219.6|31252.7|31217.7|3
1663259400000|2022-09-15 16:30:00|31256|31221|31256|31221|31256|31221|31256|31221|1
1663259700000|2022-09-15 16:35:00|31256.6|31221.6|31256|31221|31256.6|31221.6|31256|31221|2
1663260900000|2022-09-15 16:55:00|31254.6|31219.6|31253.6|31218.6|31254.6|31219.6|31253.6|31218.6|2
1663261200000|2022-09-15 17:00:00|31253|31218|31245|31210|31253.6|31218.6|31245|31210|5
1663261800000|2022-09-15 17:10:00|31247.6|31212.6|31253.6|31218.6|31255.6|31220.6|31247.6|31212.6|9
1663262100000|2022-09-15 17:15:00|31250|31215|31244|31209|31250|31215|31239|31204|9
1663262400000|2022-09-15 17:20:00|31250|31215|31246|31211|31252.6|31217.6|31246|31211|5
1663262700000|2022-09-15 17:25:00|31248.7|31213.7|31248.7|31213.7|31248.7|31213.7|31248.7|31213.7|1
1663263600000|2022-09-15 17:40:00|31248.6|31213.6|31247.6|31212.6|31248.6|31213.6|31247.6|31212.6|3
1663264200000|2022-09-15 17:50:00|31247|31212|31247.6|31212.6|31247.6|31212.6|31247|31212|2
1663264500000|2022-09-15 17:55:00|31244|31209|31247.6|31212.6|31247.6|31212.6|31244|31209|3
1663264800000|2022-09-15 18:00:00|31248.6|31213.6|31256|31221|31266.2|31231.2|31248.6|31213.6|7
1663266300000|2022-09-15 18:25:00|31256.4|31221.4|31256|31221|31256.4|31221.4|31256|31221|2
1663266900000|2022-09-15 18:35:00|31254.9|31219.9|31254.9|31219.9|31254.9|31219.9|31254.9|31219.9|1
1663267800000|2022-09-15 18:50:00|31243.6|31208.6|31239.6|31204.6|31243.6|31208.6|31236.6|31201.6|17
1663268100000|2022-09-15 18:55:00|31236.6|31201.6|31226.7|31191.7|31239.6|31204.6|31221.3|31186.3|31
1663288200000|2022-09-16 00:30:00|31226.1|31184.1|31226.1|31184.1|31226.1|31184.1|31226.1|31184.1|1
1663288500000|2022-09-16 00:35:00|31211|31169|31212.5|31170.5|31212.5|31170.5|31211|31169|2
1663288800000|2022-09-16 00:40:00|31207.5|31165.5|31210|31168|31219.5|31177.5|31205.5|31163.5|6
1663289400000|2022-09-16 00:50:00|31215.1|31173.1|31208.1|31166.1|31215.1|31173.1|31193.5|31151.5|7
1663289700000|2022-09-16 00:55:00|31202.5|31160.5|31199.1|31157.1|31202.5|31160.5|31198.1|31156.1|4
1663290000000|2022-09-16 01:00:00|31198.5|31156.5|31199.5|31157.5|31199.5|31157.5|31193.5|31151.5|20
1663290300000|2022-09-16 01:05:00|31197.6|31162.6|31215.3|31180.3|31215.3|31180.3|31195.6|31160.6|25
1663290600000|2022-09-16 01:10:00|31215.6|31180.6|31223|31185.9|31227.6|31192.6|31212.6|31177.6|46
1663290900000|2022-09-16 01:15:00|31222|31185|31240.1|31205.1|31247.6|31212.6|31220|31185|49
1663291200000|2022-09-16 01:20:00|31241.3|31206.3|31249.6|31214.6|31254|31219|31235.6|31200.6|63
1663291500000|2022-09-16 01:25:00|31249|31214|31247.3|31212.3|31249|31214|31246|31211|6
1663291800000|2022-09-16 01:30:00|31247.6|31212.6|31267.3|31232.3|31267.3|31232.3|31240|31210.6|36
1663292100000|2022-09-16 01:35:00|31267.2|31232.2|31272.3|31237.3|31298|31263|31264.5|31232.2|66
1663292400000|2022-09-16 01:40:00|31267.5|31247.5|31294.6|31259.6|31302|31267.3|31258.5|31230|45
1663292700000|2022-09-16 01:45:00|31292|31257|31287.6|31252.6|31292|31260.1|31271.8|31239.6|22
1663293000000|2022-09-16 01:50:00|31287.5|31267.5|31287.5|31252.5|31302|31267.5|31280.6|31245.6|34
1663293300000|2022-09-16 01:55:00|31287.8|31252.8|31294.6|31259.6|31298.6|31268.5|31280.8|31252.8|18
1663293600000|2022-09-16 02:00:00|31294|31259|31279.3|31244.3|31294|31259|31276.1|31244|35
1663293900000|2022-09-16 02:05:00|31278.3|31243.3|31273|31238|31278.3|31243.3|31272.3|31237.3|8
1663294200000|2022-09-16 02:10:00|31273.3|31238.3|31274.6|31239.6|31275|31240|31263.6|31228.6|38
1663294500000|2022-09-16 02:15:00|31274|31239|31279|31244|31279|31244|31271.3|31236.3|44
1663294800000|2022-09-16 02:20:00|31276.3|31241.3|31269|31234|31276.3|31245.1|31257.8|31232.4|22
1663295100000|2022-09-16 02:25:00|31266|31231|31275.6|31240.6|31275.6|31240.6|31254.2|31225.6|36
1663295400000|2022-09-16 02:30:00|31276.1|31241.1|31276.5|31241.5|31276.5|31247.6|31258.8|31231.7|34
1663295700000|2022-09-16 02:35:00|31276.3|31241.3|31279.8|31259.8|31279.8|31259.8|31268.8|31239.8|20
1663296000000|2022-09-16 02:40:00|31279.4|31259.4|31293.8|31258.8|31293.8|31263|31277.8|31249.2|21
1663296300000|2022-09-16 02:45:00|31294.3|31259.3|31298.1|31278.1|31306.3|31280.1|31288.7|31259.3|38
1663296600000|2022-09-16 02:50:00|31297.1|31277.1|31296.2|31276.2|31307|31282.5|31295.1|31270|22
1663296900000|2022-09-16 02:55:00|31296|31276|31302.5|31267.5|31302.5|31278.5|31290.8|31265.5|62
1663297200000|2022-09-16 03:00:00|31304.5|31269.5|31322|31287|31331.6|31296.6|31304.5|31269.5|75
1663297500000|2022-09-16 03:05:00|31321.5|31286.5|31316|31281|31321.5|31286.5|31306.3|31271.3|30
1663297800000|2022-09-16 03:10:00|31315.6|31280.6|31301.8|31266.8|31315.6|31283.3|31297.9|31262.9|17
1663298100000|2022-09-16 03:15:00|31301|31266|31306.8|31271.8|31307.3|31280|31290.4|31266|24
1663298400000|2022-09-16 03:20:00|31307.3|31272.3|31306|31271|31307.3|31272.3|31306|31271|11
1663298700000|2022-09-16 03:25:00|31306.3|31271.3|31290.3|31270.3|31307|31277.5|31289.3|31266.2|32
1663299000000|2022-09-16 03:30:00|31290.8|31270.8|31284.8|31264.8|31298.7|31272.8|31284.8|31260.5|27
1663299300000|2022-09-16 03:35:00|31285.3|31265.3|31283|31263|31286.6|31266.6|31279.3|31259.3|26
1663299600000|2022-09-16 03:40:00|31282.8|31262.8|31291.1|31271.1|31291.1|31271.1|31282.5|31262.5|19
1663299900000|2022-09-16 03:45:00|31291|31271|31293.8|31273.8|31293.8|31273.8|31290.5|31270.5|13
1663300200000|2022-09-16 03:50:00|31294.2|31274.2|31292.8|31272.8|31294.2|31274.2|31292.8|31272.8|4
1663300500000|2022-09-16 03:55:00|31293|31273|31294.3|31274.3|31303.2|31275.5|31292.8|31267.7|9
1663300800000|2022-09-16 04:00:00|31302.6|31267.6|31293|31273|31303.2|31274.6|31292.5|31266.9|18
1663301100000|2022-09-16 04:05:00|31292.5|31272.5|31292.5|31272.5|31293|31273|31291.9|31271.9|6
1663301400000|2022-09-16 04:10:00|31292.2|31272.2|31292.6|31257.6|31292.8|31272.2|31285|31257.3|18
1663301700000|2022-09-16 04:15:00|31293|31258|31293|31258|31293|31258|31292.6|31257.6|5
1663302000000|2022-09-16 04:20:00|31293.8|31258.8|31293|31258|31293.8|31258.8|31293|31258|2
1663302300000|2022-09-16 04:25:00|31286.5|31266.5|31295.6|31260.6|31295.8|31266.5|31286.5|31260.6|4
1663302600000|2022-09-16 04:30:00|31296.6|31261.6|31293.5|31273.5|31297.6|31273.5|31293.5|31261.6|3
1663302900000|2022-09-16 04:35:00|31294.1|31274.1|31294.1|31274.1|31294.1|31274.1|31293|31273|7
1663303200000|2022-09-16 04:40:00|31293.8|31273.8|31298.5|31278.5|31298.5|31278.5|31293.8|31273.8|7
1663303500000|2022-09-16 04:45:00|31298.7|31278.7|31295.2|31275.2|31299.8|31279.8|31293|31273|29
1663303800000|2022-09-16 04:50:00|31295.3|31275.3|31295.5|31275.5|31308.8|31279.5|31295.3|31271.5|16
1663304100000|2022-09-16 04:55:00|31295|31275|31300.5|31280.5|31300.5|31280.5|31295|31275|14
1663304400000|2022-09-16 05:00:00|31300.2|31280.2|31308.3|31273.3|31308.3|31280.5|31300|31273.3|19
1663304700000|2022-09-16 05:05:00|31308.6|31273.6|31303.5|31283.5|31312.6|31284.8|31303.5|31271|25
1663305000000|2022-09-16 05:10:00|31299.8|31279.8|31325.6|31290.6|31331.8|31304.8|31292.8|31272.8|69
1663305300000|2022-09-16 05:15:00|31323|31288|31327.6|31292.6|31327.6|31292.6|31323|31288|5
1663305600000|2022-09-16 05:20:00|31334|31299|31325.5|31305.5|31339.6|31314.5|31322.8|31296.5|35
1663305900000|2022-09-16 05:25:00|31328.1|31308.1|31335.9|31315.9|31335.9|31315.9|31328.1|31308.1|13
1663306200000|2022-09-16 05:30:00|31335.8|31315.8|31347.5|31327.5|31354.6|31327.7|31335.8|31312.3|33
1663306500000|2022-09-16 05:35:00|31343|31323|31352|31317|31352.8|31327.2|31337.8|31317|18
1663306800000|2022-09-16 05:40:00|31352.3|31317.3|31353.2|31318.2|31360.3|31333.3|31337.8|31310.3|44
1663307100000|2022-09-16 05:45:00|31353.6|31318.6|31352.5|31332.5|31362.6|31337.5|31347.3|31315|17
1663307400000|2022-09-16 05:50:00|31350.9|31330.9|31343.8|31323.8|31372.8|31345.8|31343.3|31316.8|58
1663307700000|2022-09-16 05:55:00|31344.3|31324.3|31349.5|31314.5|31350.5|31324.3|31342.5|31309.9|29
1663308000000|2022-09-16 06:00:00|31350|31315|31340.6|31305.6|31350|31315|31340|31305|24
1663308300000|2022-09-16 06:05:00|31343.6|31308.6|31321.5|31301.5|31344|31309|31321.5|31294|78
1663308600000|2022-09-16 06:10:00|31320.6|31300.6|31315|31280|31330.3|31304.1|31311.1|31280|73
1663308900000|2022-09-16 06:15:00|31315.5|31280.5|31297|31262|31316.3|31282.1|31291|31256|41
1663309200000|2022-09-16 06:20:00|31296|31261|31308|31273|31311|31284.5|31291.5|31261|32
1663309500000|2022-09-16 06:25:00|31309|31274|31311.6|31276.6|31311.6|31276.6|31308.1|31273.1|6
1663309800000|2022-09-16 06:30:00|31312.6|31277.6|31320.6|31285.6|31333.5|31304.5|31310.1|31277.6|63
1663310100000|2022-09-16 06:35:00|31322|31287|31327.6|31292.6|31328.6|31302.5|31308|31284.7|28
1663310400000|2022-09-16 06:40:00|31327|31292|31328.3|31293.3|31330|31301.5|31316.5|31292|15
1663310700000|2022-09-16 06:45:00|31327.8|31292.8|31324.8|31304.8|31333.3|31305.4|31317.5|31290.3|24
1663311000000|2022-09-16 06:50:00|31325.3|31305.3|31338.6|31303.6|31338.8|31305.6|31323.8|31295.3|14
1663311300000|2022-09-16 06:55:00|31329.1|31309.1|31323.6|31303.6|31338.5|31318.5|31323.6|31303.6|35
1663311600000|2022-09-16 07:00:00|31323.3|31303.3|31311.6|31276.6|31326.6|31304.6|31297.2|31271.8|49
1663311900000|2022-09-16 07:05:00|31312|31277|31309.2|31274.2|31314.6|31279.6|31300.3|31265.3|33
1663312200000|2022-09-16 07:10:00|31310.3|31275.3|31317.5|31282.5|31317.5|31282.5|31308.9|31273.9|30
1663312500000|2022-09-16 07:15:00|31319.3|31284.3|31313|31278|31326.3|31294.4|31310.7|31275.7|27
1663312800000|2022-09-16 07:20:00|31312.6|31277.6|31320.1|31300.1|31330|31300.1|31312.5|31277.6|15
1663313100000|2022-09-16 07:25:00|31322.5|31302.5|31334|31299|31336.8|31306|31320.1|31299|31
1663313400000|2022-09-16 07:30:00|31331.6|31296.6|31320.1|31300.1|31333.8|31304.7|31320.1|31295.9|22
1663313700000|2022-09-16 07:35:00|31319.8|31299.8|31328.5|31308.5|31329.7|31309.7|31319.8|31299.8|24
1663314000000|2022-09-16 07:40:00|31329|31309|31339.7|31319.7|31340.1|31320.1|31329|31303.3|52
1663314300000|2022-09-16 07:45:00|31338.5|31318.5|31386.3|31351.3|31393.6|31358.6|31338.5|31314.3|43
1663314600000|2022-09-16 07:50:00|31386|31351|31363.8|31328.8|31386|31351|31361.8|31326.8|50
1663314900000|2022-09-16 07:55:00|31364.2|31329.2|31370.5|31335.5|31374.3|31340.8|31355.8|31325.2|61
1663315200000|2022-09-16 08:00:00|31370.3|31335.3|31390.3|31355.3|31390.8|31355.8|31370.3|31335.3|40
1663315500000|2022-09-16 08:05:00|31389.8|31354.8|31396.6|31361.6|31396.6|31364.6|31384.3|31349.3|15
1663315800000|2022-09-16 08:10:00|31396.8|31361.8|31402|31367|31466.5|31430.6|31396.8|31361.8|67
1663316100000|2022-09-16 08:15:00|31403|31368|31410|31375|31421.5|31386.5|31400.6|31365.6|27
1663316400000|2022-09-16 08:20:00|31412|31377|31402.6|31367.6|31413.5|31378.5|31402.6|31367.6|9
1663316700000|2022-09-16 08:25:00|31402|31367|31387|31352|31402|31367|31382|31347|12
1663317000000|2022-09-16 08:30:00|31388|31353|31359|31339|31389|31354|31359|31326.5|84
1663317300000|2022-09-16 08:35:00|31354.5|31334.5|31358.4|31338.4|31361.7|31339.4|31350.4|31324.4|32
1663317600000|2022-09-16 08:40:00|31358.9|31338.9|31380.8|31360.8|31389.3|31360.8|31358.9|31332.2|37
1663317900000|2022-09-16 08:45:00|31380.3|31360.3|31379.3|31359.3|31380.8|31360.8|31376.3|31356.3|12
1663318200000|2022-09-16 08:50:00|31378|31358|31379.7|31359.7|31387.2|31360.8|31375.8|31346.3|30
1663318500000|2022-09-16 08:55:00|31379.2|31359.2|31377.8|31342.8|31381|31359.3|31369|31340.8|24
1663318800000|2022-09-16 09:00:00|31376.3|31341.3|31370.4|31335.4|31376.3|31341.3|31370.4|31335.4|16
1663319100000|2022-09-16 09:05:00|31368.9|31333.9|31355.1|31320.1|31368.9|31333.9|31354.6|31319.6|27
1663319400000|2022-09-16 09:10:00|31354.8|31319.8|31351.8|31316.8|31363|31328|31340.4|31305.4|28
1663319700000|2022-09-16 09:15:00|31351.9|31316.9|31329|31294|31354|31319|31329|31294|46
1663320000000|2022-09-16 09:20:00|31327.6|31292.6|31338.7|31303.7|31342.7|31307.7|31306|31271|87
1663320300000|2022-09-16 09:25:00|31336.7|31301.7|31332|31297|31339.7|31304.7|31330.6|31295.6|31
1663320600000|2022-09-16 09:30:00|31334.6|31299.6|31336.6|31301.6|31336.6|31301.6|31332|31297|34
1663320900000|2022-09-16 09:35:00|31337.6|31302.6|31337.2|31302.2|31337.6|31302.6|31336.6|31301.6|4
1663321200000|2022-09-16 09:40:00|31336.7|31301.7|31347.6|31309.3|31348|31312.5|31336.7|31301.7|18
1663322100000|2022-09-16 09:55:00|31346.6|31311.6|31346.8|31311.8|31346.8|31311.8|31345.8|31310.8|3
1663322400000|2022-09-16 10:00:00|31346.4|31311.4|31348.4|31313.4|31349.8|31314.8|31346.4|31311.4|5
1663322700000|2022-09-16 10:05:00|31349.8|31314.8|31347.4|31312.4|31349.8|31314.8|31345.6|31310.6|8
1663323000000|2022-09-16 10:10:00|31348.6|31313.6|31342.6|31307.6|31348.6|31313.6|31342.6|31307.6|12
1663323600000|2022-09-16 10:20:00|31344.6|31309.6|31342.8|31307.8|31344.6|31309.6|31341.8|31306.8|3
1663323900000|2022-09-16 10:25:00|31343.4|31308.4|31341.9|31306.9|31343.4|31308.4|31341.9|31306.9|6
1663324200000|2022-09-16 10:30:00|31342.4|31307.4|31342.8|31307.8|31342.8|31307.8|31341.9|31306.9|8
1663324500000|2022-09-16 10:35:00|31341.9|31306.9|31340.8|31305.8|31342.8|31307.8|31339.4|31304.4|13
1663324800000|2022-09-16 10:40:00|31340.7|31305.7|31338.6|31303.6|31340.8|31305.8|31335|31300|23
1663325100000|2022-09-16 10:45:00|31336.6|31301.6|31338.5|31303.5|31338.5|31303.5|31336.6|31301.6|7
1663325400000|2022-09-16 10:50:00|31338.2|31303.2|31334.4|31299.4|31338.6|31303.6|31334.4|31299.4|5
1663325700000|2022-09-16 10:55:00|31336.6|31301.6|31322.6|31287.6|31336.6|31301.6|31318.9|31283.9|18
1663326000000|2022-09-16 11:00:00|31325.4|31290.4|31330.6|31295.6|31330.6|31295.6|31323.8|31288.8|7
1663326300000|2022-09-16 11:05:00|31338.6|31303.6|31335.2|31300.2|31338.6|31303.6|31335.2|31300.2|14
1663326600000|2022-09-16 11:10:00|31335|31300|31335|31300|31336.2|31301.2|31333.8|31298.8|9
1663326900000|2022-09-16 11:15:00|31334.7|31299.7|31335|31300|31335.5|31300.5|31334.2|31299.2|27
1663327200000|2022-09-16 11:20:00|31334.6|31299.6|31334.6|31299.6|31335|31300|31334.5|31299.5|13
1663327500000|2022-09-16 11:25:00|31335.2|31300.2|31328.6|31293.6|31335.5|31300.5|31325.9|31290.9|43
1663327800000|2022-09-16 11:30:00|31329.4|31294.4|31329.7|31294.7|31330.2|31295.2|31329.4|31294.4|12
1663328100000|2022-09-16 11:35:00|31330.2|31295.2|31331.2|31296.2|31331.2|31296.2|31329.7|31294.7|17
1663328400000|2022-09-16 11:40:00|31330.9|31295.9|31330.9|31295.9|31330.9|31295.9|31330.4|31295.4|3
1663328700000|2022-09-16 11:45:00|31331.2|31296.2|31329.9|31294.9|31331.2|31296.2|31329.7|31294.7|11
1663329000000|2022-09-16 11:50:00|31329.4|31294.4|31328.6|31293.6|31329.9|31294.9|31325.8|31290.8|15
1663329300000|2022-09-16 11:55:00|31329.1|31294.1|31337|31302|31344.3|31309.3|31327.4|31292.4|29
1663329600000|2022-09-16 12:00:00|31325.7|31305.7|31344.9|31309.9|31350.6|31327.4|31325.7|31301|63
1663329900000|2022-09-16 12:05:00|31344.4|31309.4|31352.1|31317.1|31355.7|31322.7|31342.7|31308.7|30
1663330200000|2022-09-16 12:10:00|31356.2|31321.2|31340.6|31305.6|31356.2|31321.2|31340.6|31305.6|30
1663330500000|2022-09-16 12:15:00|31340.5|31305.5|31334.6|31299.6|31340.5|31305.5|31322.9|31288.6|18
1663330800000|2022-09-16 12:20:00|31334.1|31299.1|31331.1|31296.1|31339.1|31304.1|31326.7|31291.7|19
1663331100000|2022-09-16 12:25:00|31331.5|31296.5|31331.1|31296.1|31335.6|31300.6|31331.1|31296.1|14
1663331400000|2022-09-16 12:30:00|31332.1|31297.1|31347|31312|31351.4|31316.4|31328.4|31296.1|37
1663331700000|2022-09-16 12:35:00|31346.5|31311.5|31345|31310|31346.5|31311.5|31343.6|31308.6|7
1663332000000|2022-09-16 12:40:00|31345.9|31310.9|31345.9|31310.9|31345.9|31310.9|31345.4|31310.4|3
1663332300000|2022-09-16 12:45:00|31342|31322|31367.6|31332.6|31369.7|31337|31342|31316|40
1663332600000|2022-09-16 12:50:00|31366.5|31331.5|31364.2|31329.2|31366.5|31331.5|31357.6|31322.6|26
1663332900000|2022-09-16 12:55:00|31363.7|31328.7|31365.7|31330.7|31368.6|31337.7|31357.7|31327.7|19
1663333200000|2022-09-16 13:00:00|31358.5|31338.5|31364.4|31329.4|31371.5|31339.5|31358.2|31329|23
1663333500000|2022-09-16 13:05:00|31364.5|31329.5|31365.4|31330.4|31365.4|31336.4|31356.4|31326|22
1663333800000|2022-09-16 13:10:00|31365.2|31330.2|31365.2|31330.2|31365.2|31330.2|31365.2|31330.2|1
1663334100000|2022-09-16 13:15:00|31365.5|31330.5|31364.4|31329.4|31371|31339.5|31359.5|31328|14
1663334400000|2022-09-16 13:20:00|31364.9|31329.9|31361.5|31326.5|31365.7|31330.7|31361.5|31326.5|15
1663334700000|2022-09-16 13:25:00|31362|31327|31365.2|31330.2|31369.4|31338.4|31353.4|31326.9|43
1663335000000|2022-09-16 13:30:00|31365.4|31330.4|31364.5|31329.5|31369.2|31334.2|31362.4|31327.4|26
1663335300000|2022-09-16 13:35:00|31364|31329|31369.2|31334.2|31370.9|31335.9|31362.9|31327.9|44
1663335600000|2022-09-16 13:40:00|31369.7|31334.7|31372|31337|31372.5|31337.5|31369|31334|18
1663335900000|2022-09-16 13:45:00|31372.5|31337.5|31373.1|31338.1|31373.2|31338.2|31368.5|31333.5|21
1663336200000|2022-09-16 13:50:00|31373.5|31338.5|31374|31339|31374.5|31339.5|31366|31331|25
1663336500000|2022-09-16 13:55:00|31374.5|31339.5|31369|31334|31381.3|31348.5|31367.5|31333.5|34
1663336800000|2022-09-16 14:00:00|31372|31337|31360.4|31325.4|31373.1|31338.1|31353.1|31318.1|66
1663337100000|2022-09-16 14:05:00|31359.9|31324.9|31355|31320|31362.4|31327.4|31352.1|31317.1|28
1663337400000|2022-09-16 14:10:00|31356|31321|31315.4|31280.4|31359.5|31324.5|31308|31273|45
1663337700000|2022-09-16 14:15:00|31316|31281|31337|31302|31337|31302|31315.4|31280.4|24
1663338000000|2022-09-16 14:20:00|31336.5|31301.5|31331.5|31296.5|31346.5|31311.5|31321|31286|42
1663338300000|2022-09-16 14:25:00|31331|31296|31288.2|31253.2|31331.9|31296.9|31285.2|31250.2|35
1663338600000|2022-09-16 14:30:00|31285.7|31250.7|31279.5|31244.5|31285.7|31250.7|31277|31242|26
1663338900000|2022-09-16 14:35:00|31280|31245|31284.5|31249.5|31286|31251|31280|31245|10
1663339200000|2022-09-16 14:40:00|31285|31250|31277|31235|31285|31250|31264|31229|73
1663339500000|2022-09-16 14:45:00|31276.5|31234.5|31276.5|31234.5|31278.5|31236.5|31270|31228|26
1663339800000|2022-09-16 14:50:00|31274|31232|31261.5|31226.5|31284|31246|31260.5|31225.5|54
1663340100000|2022-09-16 14:55:00|31261.9|31226.9|31274.8|31239.8|31279.9|31244.9|31253.9|31218.9|48
1663340400000|2022-09-16 15:00:00|31276.5|31241.5|31298.3|31263.3|31303.5|31268.5|31276.5|31241.5|34
1663340700000|2022-09-16 15:05:00|31299.3|31264.3|31295.7|31260.7|31300|31265|31293.6|31258.6|10
1663341000000|2022-09-16 15:10:00|31299.8|31264.8|31295.7|31260.7|31306|31271|31295.6|31260.6|13
1663341300000|2022-09-16 15:15:00|31293.7|31258.7|31287.5|31252.5|31293.7|31258.7|31285|31250|15
1663341600000|2022-09-16 15:20:00|31288|31253|31301|31266|31301.3|31266.3|31288|31253|10
1663341900000|2022-09-16 15:25:00|31303|31268|31307.6|31272.6|31309.9|31274.9|31303|31268|5
1663342200000|2022-09-16 15:30:00|31321.6|31286.6|31321.6|31286.6|31321.6|31286.6|31321.6|31286.6|1
1663342500000|2022-09-16 15:35:00|31321.1|31286.1|31309.4|31274.4|31321.6|31286.6|31306|31271|15
1663342800000|2022-09-16 15:40:00|31309.9|31274.9|31308.1|31273.1|31309.9|31274.9|31308.1|31273.1|2
1663343100000|2022-09-16 15:45:00|31308.7|31273.7|31306.6|31271.6|31319.3|31284.3|31306.6|31271.6|11
1663343400000|2022-09-16 15:50:00|31307.1|31272.1|31307.1|31272.1|31307.1|31272.1|31307.1|31272.1|1
1663343700000|2022-09-16 15:55:00|31306.1|31271.1|31309.4|31274.4|31311|31276|31306.1|31271.1|5
1663344000000|2022-09-16 16:00:00|31310.7|31275.7|31313.4|31278.4|31314.4|31279.4|31310.7|31275.7|7
1663344300000|2022-09-16 16:05:00|31312.4|31277.4|31314|31279|31314|31279|31312.4|31277.4|3
1663344600000|2022-09-16 16:10:00|31316.4|31281.4|31313.5|31278.5|31316.4|31281.4|31313.5|31278.5|3
1663344900000|2022-09-16 16:15:00|31314|31279|31314|31279|31315|31280|31314|31279|3
1663345200000|2022-09-16 16:20:00|31316.4|31281.4|31316.4|31281.4|31317.2|31282.2|31316.4|31281.4|3
1663345500000|2022-09-16 16:25:00|31317.2|31282.2|31319.6|31284.6|31319.8|31284.8|31316.4|31281.4|21
1663345800000|2022-09-16 16:30:00|31320.1|31285.1|31338.5|31303.5|31338.5|31307.5|31318|31283|28
1663346100000|2022-09-16 16:35:00|31338|31303|31339|31304|31339|31304|31338|31303|2
1663346400000|2022-09-16 16:40:00|31345.3|31310.3|31344.9|31309.9|31345.3|31310.3|31344.9|31309.9|3
1663347300000|2022-09-16 16:55:00|31339.9|31304.9|31334.3|31299.3|31339.9|31304.9|31334.3|31299.3|6
1663347600000|2022-09-16 17:00:00|31334.4|31299.4|31337.7|31302.7|31337.7|31302.7|31334.4|31299.4|2
1663347900000|2022-09-16 17:05:00|31342.7|31307.7|31355.3|31320.3|31356.7|31321.7|31342.7|31307.7|13
1663348200000|2022-09-16 17:10:00|31352.3|31317.3|31367.7|31332.7|31367.7|31332.7|31347.3|31312.3|16
1663348500000|2022-09-16 17:15:00|31364.3|31329.3|31357.7|31322.7|31366.3|31331.3|31351.6|31316.6|5
1663349100000|2022-09-16 17:25:00|31357.3|31322.3|31350|31315|31357.7|31322.7|31350|31315|11
1663349400000|2022-09-16 17:30:00|31337.6|31302.6|31347.6|31312.6|31348.6|31313.6|31337.5|31302.5|15
1663349700000|2022-09-16 17:35:00|31342|31307|31339|31304|31344.2|31309.2|31333.4|31298.4|42
1663350000000|2022-09-16 17:40:00|31339.4|31304.4|31348.3|31313.3|31353|31318|31338.6|31303.6|33
1663350300000|2022-09-16 17:45:00|31348.6|31313.6|31349|31314|31349.6|31314.6|31348.6|31313.6|5
1663350600000|2022-09-16 17:50:00|31349.9|31314.9|31349|31314|31352.4|31317.4|31349|31314|26
1663350900000|2022-09-16 17:55:00|31350|31315|31346.9|31311.9|31352|31317|31346.4|31311.4|34
1663351200000|2022-09-16 18:00:00|31347.4|31312.4|31346|31311|31350|31315|31340|31305|34
1663351500000|2022-09-16 18:05:00|31346.4|31311.4|31346|31311|31346.6|31311.6|31346|31311|3
1663353000000|2022-09-16 18:30:00|31345.6|31310.6|31345.6|31310.6|31345.6|31310.6|31345.6|31310.6|1
1663353300000|2022-09-16 18:35:00|31340.4|31305.4|31346|31311|31346|31311|31330.1|31295.1|16
1663353600000|2022-09-16 18:40:00|31341.4|31306.4|31341.4|31306.4|31341.4|31306.4|31341.4|31306.4|1
1663353900000|2022-09-16 18:45:00|31330.6|31310.6|31316|31281|31330.6|31310.6|31313.6|31278.6|17
1663354200000|2022-09-16 18:50:00|31315.6|31280.6|31321.6|31286.6|31321.6|31286.6|31315.6|31280.6|2
1663354500000|2022-09-16 18:55:00|31321.5|31286.5|31321.8|31286.8|31321.8|31286.8|31319.6|31284.6|7
1663354800000|2022-09-16 19:00:00|31319.8|31284.8|31320.3|31285.3|31320.3|31285.3|31319.3|31284.3|8
1663355100000|2022-09-16 19:05:00|31321.8|31286.8|31319.7|31284.7|31321.8|31286.8|31312.1|31277.1|13
1663355400000|2022-09-16 19:10:00|31318|31283|31320.7|31285.7|31320.7|31285.7|31318|31283|3
1663355700000|2022-09-16 19:15:00|31321.7|31286.7|31323.5|31288.5|31323.5|31288.5|31321.7|31286.7|6
1663356000000|2022-09-16 19:20:00|31324.5|31289.5|31330.8|31295.8|31331.7|31296.7|31323.5|31288.5|8
1663356300000|2022-09-16 19:25:00|31331.1|31296.1|31331.6|31296.6|31331.6|31296.6|31331.1|31296.1|2
1663356900000|2022-09-16 19:35:00|31340.5|31305.5|31337.2|31302.2|31341|31306|31329.3|31294.3|27
1663357200000|2022-09-16 19:40:00|31330.6|31295.6|31333.9|31298.9|31337.6|31302.6|31328.5|31293.5|17
1663357500000|2022-09-16 19:45:00|31334.5|31299.5|31333.9|31298.9|31334.5|31299.5|31332.9|31297.9|7
1663357800000|2022-09-16 19:50:00|31329.9|31294.9|31326|31291|31329.9|31294.9|31300.9|31265.9|13
1663358100000|2022-09-16 19:55:00|31343.1|31308.1|31327.5|31292.5|31347.1|31312.1|31327.5|31292.5|24
1663547400000|2022-09-19 00:30:00|31326.1|31284.1|31326.1|31284.1|31326.1|31284.1|31326.1|31284.1|1
1663549200000|2022-09-19 01:00:00|31321.1|31279.1|31311.1|31269.1|31321.1|31279.1|31311.1|31269.1|6
1663549500000|2022-09-19 01:05:00|31301|31259|31303.6|31268.6|31307.6|31272.6|31282.5|31247.5|19
1663549800000|2022-09-19 01:10:00|31310.8|31275.8|31329.7|31294.7|31329.7|31294.7|31303.6|31268.6|31
1663550100000|2022-09-19 01:15:00|31328|31293|31339.3|31304.3|31347.2|31312.2|31327.7|31292.7|60
1663550400000|2022-09-19 01:20:00|31338.8|31303.8|31340.2|31305.2|31340.7|31305.7|31338.3|31303.3|5
1663550700000|2022-09-19 01:25:00|31342.6|31307.6|31355.9|31320.9|31362.6|31327.6|31342.6|31307.6|29
1663551000000|2022-09-19 01:30:00|31354.2|31319.2|31357.2|31337.2|31357.2|31337.2|31345.9|31316.9|33
1663551300000|2022-09-19 01:35:00|31357.1|31337.1|31362.9|31342.9|31370.9|31343.4|31355.9|31328.5|55
1663551600000|2022-09-19 01:40:00|31362.7|31342.7|31367.9|31347.9|31370.9|31349|31362.7|31333.1|34
1663551900000|2022-09-19 01:45:00|31367.7|31347.7|31402.1|31367.1|31402.1|31374.1|31367.7|31347.7|41
1663552200000|2022-09-19 01:50:00|31402.5|31367.5|31405|31370|31408.9|31387.6|31390.5|31358.9|36
1663552500000|2022-09-19 01:55:00|31402|31367|31402|31367|31402|31367|31402|31367|1
1663552800000|2022-09-19 02:00:00|31395.9|31360.9|31392.6|31357.6|31396.6|31363.6|31371|31336|42
1663553100000|2022-09-19 02:05:00|31394.6|31359.6|31396|31361|31397.6|31362.6|31394.6|31359.6|12
1663553400000|2022-09-19 02:10:00|31396.3|31361.3|31412.6|31377.6|31413.8|31386.1|31392.5|31361|27
1663553700000|2022-09-19 02:15:00|31413|31378|31395.1|31375.1|31413.6|31378.6|31395.1|31375.1|12
1663554000000|2022-09-19 02:20:00|31395|31375|31397.3|31377.3|31398|31378|31390.8|31370.8|25
1663554300000|2022-09-19 02:25:00|31397.8|31377.8|31391.3|31371.3|31404.8|31384.8|31391.3|31371.3|44
1663554600000|2022-09-19 02:30:00|31391.5|31371.5|31392.5|31372.5|31396.5|31376.5|31391.5|31371.5|23
1663554900000|2022-09-19 02:35:00|31390.9|31370.9|31382.2|31362.2|31392.7|31372.7|31381.3|31361.3|86
1663555200000|2022-09-19 02:40:00|31382.5|31362.5|31383.5|31363.5|31387.5|31367.5|31382.2|31362.2|24
1663555500000|2022-09-19 02:45:00|31380.7|31360.7|31385.3|31350.3|31385.8|31361.5|31371.5|31342.6|25
1663555800000|2022-09-19 02:50:00|31385.5|31350.5|31376.5|31356.5|31385.8|31356.5|31373|31345.6|27
1663556100000|2022-09-19 02:55:00|31375.4|31355.4|31379.5|31344.5|31384.5|31357|31373.8|31344.5|29
1663556400000|2022-09-19 03:00:00|31371.5|31351.5|31377|31357|31384|31359|31371|31347|41
1663556700000|2022-09-19 03:05:00|31376.4|31356.4|31381.5|31361.5|31382.5|31362.5|31376.4|31356.4|24
1663557000000|2022-09-19 03:10:00|31379|31359|31387|31352|31387.5|31359|31377.3|31350.5|17
1663557300000|2022-09-19 03:15:00|31387.5|31352.5|31384.5|31364.5|31390.5|31368|31382|31352|39
1663557600000|2022-09-19 03:20:00|31384.8|31364.8|31385.3|31365.3|31387.5|31367.5|31382.6|31362.6|28
1663557900000|2022-09-19 03:25:00|31385.8|31365.8|31383.5|31363.5|31385.8|31365.8|31383.5|31363.5|10
1663558200000|2022-09-19 03:30:00|31383.3|31363.3|31388.5|31368.5|31388.5|31368.5|31383.3|31363.3|13
1663558500000|2022-09-19 03:35:00|31388|31368|31388|31368|31388|31368|31382.5|31362.5|14
1663558800000|2022-09-19 03:40:00|31387.5|31367.5|31388|31368|31388.2|31368.2|31387.5|31367.5|4
1663559100000|2022-09-19 03:45:00|31387.5|31367.5|31402.5|31367.5|31403|31375.5|31387.5|31367.5|14
1663559400000|2022-09-19 03:50:00|31402|31367|31398|31378|31403|31378.5|31398|31367|5
1663559700000|2022-09-19 03:55:00|31398.5|31378.5|31398.5|31378.5|31398.5|31378.5|31395.5|31375.5|11
1663560000000|2022-09-19 04:00:00|31398|31378|31405.5|31385.5|31406.5|31386.5|31398|31378|20
1663560300000|2022-09-19 04:05:00|31401.1|31381.1|31413.6|31393.6|31413.6|31393.6|31401.1|31381.1|14
1663560600000|2022-09-19 04:10:00|31413.5|31393.5|31422.5|31402.5|31426.3|31403|31413|31390.8|20
1663560900000|2022-09-19 04:15:00|31422|31402|31420.5|31400.5|31422.7|31402.7|31420.5|31400.5|7
1663561200000|2022-09-19 04:20:00|31422.5|31402.5|31422|31402|31429|31406.2|31422|31394|15
1663561800000|2022-09-19 04:30:00|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|1
1663562100000|2022-09-19 04:35:00|31422|31402|31422|31402|31422.5|31402.5|31420.5|31400.5|24
1663562400000|2022-09-19 04:40:00|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|1
1663562700000|2022-09-19 04:45:00|31420.9|31400.9|31419.8|31399.8|31421.5|31401.5|31419.5|31399.5|5
1663563000000|2022-09-19 04:50:00|31419.5|31399.5|31417.8|31397.8|31419.5|31399.5|31416.8|31396.8|9
1663563300000|2022-09-19 04:55:00|31418|31398|31423|31403|31425.2|31405.2|31417.5|31397.5|9
1663563600000|2022-09-19 05:00:00|31423.5|31403.5|31427.5|31407.5|31427.5|31407.5|31422.5|31402.5|22
1663563900000|2022-09-19 05:05:00|31429.5|31409.5|31443|31408|31443|31420.5|31429.5|31407.6|24
1663564200000|2022-09-19 05:10:00|31443.3|31408.3|31429.5|31409.5|31443.3|31420.1|31424.2|31402.7|46
1663564500000|2022-09-19 05:15:00|31430|31410|31429.2|31409.2|31430|31410|31429.2|31409.2|7
1663564800000|2022-09-19 05:20:00|31429.5|31409.5|31420.9|31400.9|31429.5|31409.5|31420.9|31400.9|14
1663565100000|2022-09-19 05:25:00|31420.4|31400.4|31422|31402|31422|31402|31420.4|31400.4|5
1663565400000|2022-09-19 05:30:00|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|31421.5|31401.5|1
1663565700000|2022-09-19 05:35:00|31422.5|31402.5|31436.5|31401.5|31445.5|31410.5|31422.5|31400.5|23
1663566000000|2022-09-19 05:40:00|31437|31402|31440.5|31405.5|31442|31407|31437|31402|19
1663566300000|2022-09-19 05:45:00|31440|31405|31440|31405|31440|31405|31440|31405|1
1663566600000|2022-09-19 05:50:00|31440.5|31405.5|31439|31404|31440.5|31405.5|31439|31404|2
1663566900000|2022-09-19 05:55:00|31438.8|31403.8|31440|31405|31441|31406|31435|31400|6
1663567200000|2022-09-19 06:00:00|31440.5|31405.5|31439.8|31404.8|31441.3|31413.8|31426.5|31403.5|63
1663567500000|2022-09-19 06:05:00|31439.6|31404.6|31434.3|31414.3|31439.6|31415|31432.5|31402.6|22
1663567800000|2022-09-19 06:10:00|31434.8|31414.8|31425.2|31405.2|31435|31415|31422.8|31402.8|30
1663568100000|2022-09-19 06:15:00|31432.3|31397.3|31416.5|31396.5|31432.3|31403|31416.5|31394.6|16
1663568400000|2022-09-19 06:20:00|31415.8|31395.8|31401.7|31381.7|31416.5|31396.5|31400.7|31371.6|42
1663568700000|2022-09-19 06:25:00|31402.2|31382.2|31403|31383|31403.6|31383.6|31402.1|31382.1|18
1663569000000|2022-09-19 06:30:00|31402.5|31382.5|31417.6|31382.6|31418.3|31391|31401.9|31381.9|29
1663569300000|2022-09-19 06:35:00|31422.6|31387.6|31400.4|31380.4|31422.6|31390.3|31400.4|31373.9|22
1663569600000|2022-09-19 06:40:00|31401.5|31381.5|31420|31385|31420|31385|31394.8|31370.3|19
1663569900000|2022-09-19 06:45:00|31423.6|31388.6|31420.6|31385.6|31424|31389|31420.6|31385.6|15
1663570200000|2022-09-19 06:50:00|31404.8|31384.8|31425.6|31390.6|31425.6|31390.6|31404.5|31381.6|16
1663570500000|2022-09-19 06:55:00|31427.4|31392.4|31426|31391|31434.6|31399.8|31417.5|31389.6|38
1663570800000|2022-09-19 07:00:00|31425|31390|31419.5|31384.5|31425|31398.1|31416.5|31384.5|14
1663571100000|2022-09-19 07:05:00|31420.6|31385.6|31429.6|31394.6|31429.6|31400.5|31418.5|31385.6|47
1663571400000|2022-09-19 07:10:00|31428.6|31393.6|31431|31396|31434.6|31404.8|31424|31391.6|27
1663571700000|2022-09-19 07:15:00|31431.3|31396.3|31422.5|31402.5|31433.6|31404.7|31420.3|31393|51
1663572000000|2022-09-19 07:20:00|31421.5|31401.5|31421.5|31401.5|31429.6|31401.5|31416.5|31391|42
1663572300000|2022-09-19 07:25:00|31422.5|31402.5|31432.8|31397.8|31433|31407.5|31422.5|31397.3|28
1663572600000|2022-09-19 07:30:00|31433|31398|31440.5|31405.5|31450|31420.1|31430.5|31397.6|18
1663572900000|2022-09-19 07:35:00|31439.6|31404.6|31431|31396|31441|31406|31429.8|31394.8|14
1663573200000|2022-09-19 07:40:00|31431.3|31396.3|31431.3|31396.3|31431.6|31396.6|31431|31396|10
1663573500000|2022-09-19 07:45:00|31431|31396|31431.3|31396.3|31433|31405.1|31422|31396|34
1663573800000|2022-09-19 07:50:00|31431.6|31396.6|31425.4|31405.4|31432.3|31406.1|31420.4|31395.6|43
1663574100000|2022-09-19 07:55:00|31426.5|31406.5|31441|31406|31441.8|31408|31426.5|31403.3|13
1663574400000|2022-09-19 08:00:00|31442.5|31407.5|31429.5|31409.5|31442.5|31409.5|31428.5|31401.3|31
1663574700000|2022-09-19 08:05:00|31436.6|31401.6|31442.6|31407.6|31442.6|31417|31432.1|31401.6|22
1663575000000|2022-09-19 08:10:00|31442.3|31407.3|31435|31400|31442.3|31410.5|31430.5|31398|24
1663575300000|2022-09-19 08:15:00|31434.7|31399.7|31427|31407|31434.7|31407|31425.5|31399.5|6
1663575600000|2022-09-19 08:20:00|31427.8|31407.8|31427|31407|31427.8|31407.8|31427|31407|4
1663575900000|2022-09-19 08:25:00|31426.5|31406.5|31427|31407|31427|31407|31425.8|31405.8|8
1663576200000|2022-09-19 08:30:00|31426.5|31406.5|31426.5|31406.5|31427|31407|31426.5|31406.5|7
1663576500000|2022-09-19 08:35:00|31426|31406|31430.9|31395.9|31430.9|31406|31423.5|31395.5|7
1663576800000|2022-09-19 08:40:00|31430.5|31395.5|31435.6|31400.6|31435.6|31400.6|31430.5|31395.5|29
1663577100000|2022-09-19 08:45:00|31438.2|31403.2|31450.5|31415.5|31450.5|31415.5|31437.6|31402.6|28
1663577400000|2022-09-19 08:50:00|31451|31416|31455.6|31420.6|31455.8|31420.8|31448|31413|12
1663577700000|2022-09-19 08:55:00|31455.9|31420.9|31461|31426|31464|31429|31455.9|31420.9|27
1663578000000|2022-09-19 09:00:00|31461.5|31426.5|31459.5|31424.5|31462|31427|31459.5|31424.5|10
1663578300000|2022-09-19 09:05:00|31460|31425|31451|31431|31460|31431|31448|31419|9
1663578600000|2022-09-19 09:10:00|31459|31424|31460|31425|31460|31425|31458.5|31423.5|4
1663578900000|2022-09-19 09:15:00|31460.5|31425.5|31454.5|31419.5|31464.5|31429.5|31453.5|31418.5|21
1663579200000|2022-09-19 09:20:00|31455|31420|31460.5|31425.5|31461.5|31426.5|31455|31420|16
1663579500000|2022-09-19 09:25:00|31461|31426|31459|31424|31461|31426|31459|31424|19
1663579800000|2022-09-19 09:30:00|31458.5|31423.5|31460|31425|31460.5|31425.5|31458.5|31423.5|9
1663580100000|2022-09-19 09:35:00|31459.5|31424.5|31460|31425|31460|31425|31459.5|31424.5|2
1663580400000|2022-09-19 09:40:00|31461|31426|31460|31425|31462.5|31427.5|31460|31425|24
1663580700000|2022-09-19 09:45:00|31461|31426|31461|31426|31461|31426|31461|31426|1
1663581000000|2022-09-19 09:50:00|31461.5|31426.5|31462|31427|31462|31427|31461.5|31426.5|2
1663581300000|2022-09-19 09:55:00|31462.5|31427.5|31462.5|31427.5|31462.5|31427.5|31462.5|31427.5|1
1663581600000|2022-09-19 10:00:00|31458.5|31423.5|31458.5|31423.5|31459|31424|31458.5|31423.5|3
1663581900000|2022-09-19 10:05:00|31459|31424|31459|31424|31459.5|31424.5|31458.5|31423.5|5
1663582200000|2022-09-19 10:10:00|31459.5|31424.5|31453|31418|31464|31429|31453|31418|14
1663582500000|2022-09-19 10:15:00|31454|31419|31454.5|31419.5|31456.5|31421.5|31442.5|31407.5|36
1663582800000|2022-09-19 10:20:00|31455|31420|31452.5|31417.5|31455|31420|31444.5|31409.5|26
1663583100000|2022-09-19 10:25:00|31453|31418|31456|31421|31456|31421|31453|31418|8
1663583400000|2022-09-19 10:30:00|31456.5|31421.5|31461.5|31426.5|31461.5|31426.5|31456.5|31421.5|7
1663583700000|2022-09-19 10:35:00|31462|31427|31458.5|31423.5|31462|31427|31458|31423|8
1663584000000|2022-09-19 10:40:00|31458|31423|31447|31412|31459|31424|31446.5|31411.5|12
1663584300000|2022-09-19 10:45:00|31447.5|31412.5|31457|31422|31457.5|31422.5|31446.5|31411.5|18
1663584600000|2022-09-19 10:50:00|31457.5|31422.5|31456.5|31421.5|31457.5|31422.5|31456.5|31421.5|4
1663584900000|2022-09-19 10:55:00|31456|31421|31456|31421|31456.5|31421.5|31456|31421|125
1663585200000|2022-09-19 11:00:00|31456.5|31421.5|31443|31408|31461.5|31426.5|31442|31407|30
1663585500000|2022-09-19 11:05:00|31443.5|31408.5|31450|31415|31452|31417|31442|31407|34
1663585800000|2022-09-19 11:10:00|31449.5|31414.5|31452|31410|31453|31415.5|31446|31408|34
1663586100000|2022-09-19 11:15:00|31452.5|31411|31452.5|31410.5|31453|31411|31452.5|31410|5
1663586400000|2022-09-19 11:20:00|31453|31411|31454.5|31419.5|31459|31421|31452|31410|44
1663586700000|2022-09-19 11:25:00|31455|31420|31463|31428|31463|31428|31455|31420|23
1663587000000|2022-09-19 11:30:00|31463.5|31428.5|31462.5|31427.5|31464|31429|31462|31427|13
1663587300000|2022-09-19 11:35:00|31462|31427|31461.5|31426.5|31462|31427|31461|31426|10
1663587600000|2022-09-19 11:40:00|31462|31427|31460.5|31425.5|31462.5|31427.5|31460.5|31425.5|21
1663587900000|2022-09-19 11:45:00|31461|31426|31456.5|31421.5|31461|31426|31456|31421|19
1663588200000|2022-09-19 11:50:00|31457|31422|31460.5|31425.5|31461|31426|31457|31422|10
1663588500000|2022-09-19 11:55:00|31461|31426|31455|31420|31461|31426|31455|31420|20
1663588800000|2022-09-19 12:00:00|31455.5|31420.5|31455|31420|31456|31421|31454.5|31419.5|25
1663589100000|2022-09-19 12:05:00|31455.5|31420.5|31455|31420|31456|31421|31455|31420|18
1663589400000|2022-09-19 12:10:00|31455.5|31420.5|31455|31420|31456|31421|31455|31420|14
1663589700000|2022-09-19 12:15:00|31455.5|31420.5|31455|31420|31456|31421|31455|31420|7
1663590000000|2022-09-19 12:20:00|31456|31421|31456|31421|31456|31421|31456|31421|1
1663590600000|2022-09-19 12:30:00|31455|31420|31442.7|31407.7|31455|31420|31440.5|31405.5|35
1663590900000|2022-09-19 12:35:00|31443.2|31408.2|31443.7|31408.7|31445.9|31410.9|31442.9|31407.9|18
1663591200000|2022-09-19 12:40:00|31442.9|31407.9|31437.5|31402.5|31443.5|31408.5|31434.8|31399.8|42
1663591500000|2022-09-19 12:45:00|31438|31403|31436.2|31401.2|31438|31403|31435.4|31400.4|39
1663591800000|2022-09-19 12:50:00|31435.7|31400.7|31435.9|31400.9|31436.5|31401.5|31435.4|31400.4|45
1663592100000|2022-09-19 12:55:00|31436.4|31401.4|31436.4|31401.4|31437|31402|31435.4|31400.4|32
1663592400000|2022-09-19 13:00:00|31436.5|31401.5|31436.5|31401.5|31439.7|31404.7|31436|31401|39
1663592700000|2022-09-19 13:05:00|31437|31402|31436|31401|31437.2|31402.2|31435.5|31400.5|21
1663593000000|2022-09-19 13:10:00|31435.5|31400.5|31436|31401|31436|31401|31435.5|31400.5|4
1663593300000|2022-09-19 13:15:00|31436.5|31401.5|31437|31402|31438.2|31403.2|31436|31401|12
1663593600000|2022-09-19 13:20:00|31436.5|31401.5|31437.5|31402.5|31437.5|31402.5|31435.5|31400.5|46
1663593900000|2022-09-19 13:25:00|31437|31402|31445.5|31410.5|31445.5|31410.5|31426.2|31401.5|38
1663594200000|2022-09-19 13:30:00|31445|31410|31443|31408|31445|31410|31441|31406|79
1663594500000|2022-09-19 13:35:00|31442.5|31407.5|31442|31407|31444|31409|31441.5|31406.5|115
1663594800000|2022-09-19 13:40:00|31443|31408|31438|31403|31444|31409|31431.5|31396.5|128
1663595100000|2022-09-19 13:45:00|31438.5|31403.5|31438|31403|31438.5|31403.5|31437.5|31402.5|16
1663595400000|2022-09-19 13:50:00|31438.5|31403.5|31436.1|31401.1|31438.5|31403.5|31436.1|31401.1|10
1663595700000|2022-09-19 13:55:00|31436.5|31401.5|31436.9|31401.9|31437.4|31402.4|31436.5|31401.5|6
1663596000000|2022-09-19 14:00:00|31437.4|31402.4|31437|31402|31441.5|31406.5|31436|31401|49
1663596300000|2022-09-19 14:05:00|31436.5|31401.5|31437.5|31402.5|31442|31407|31435|31400|49
1663596600000|2022-09-19 14:10:00|31437.9|31402.9|31429|31394|31437.9|31402.9|31426|31391|26
1663596900000|2022-09-19 14:15:00|31428.5|31393.5|31428.5|31393.5|31429|31394|31428|31393|9
1663597200000|2022-09-19 14:20:00|31427.5|31392.5|31425.5|31390.5|31427.5|31392.5|31423.5|31388.5|12
1663597500000|2022-09-19 14:25:00|31424|31389|31419.5|31384.5|31424|31389|31419|31384|6
1663597800000|2022-09-19 14:30:00|31419|31384|31410.5|31375.5|31419|31384|31408|31373|17
1663598100000|2022-09-19 14:35:00|31405.5|31370.5|31385.5|31350.5|31405.5|31370.5|31383.5|31348.5|26
1663598400000|2022-09-19 14:40:00|31384.5|31349.5|31442|31400|31442|31400|31379|31344|26
1663598700000|2022-09-19 14:45:00|31442.5|31400.5|31401.5|31366.5|31442.5|31400.5|31398.5|31363.5|37
1663599000000|2022-09-19 14:50:00|31402|31367|31396|31361|31402|31367|31394|31359|14
1663599300000|2022-09-19 14:55:00|31395.5|31360.5|31395.6|31360.6|31396|31361|31395|31360|5
1663599600000|2022-09-19 15:00:00|31395.5|31360.5|31389.5|31354.5|31396.5|31361.5|31388.5|31353.5|29
1663599900000|2022-09-19 15:05:00|31390|31355|31382.5|31347.5|31390|31355|31382.5|31347.5|14
1663600200000|2022-09-19 15:10:00|31382|31347|31376.3|31341.3|31384.5|31349.5|31374.4|31339.4|29
1663600500000|2022-09-19 15:15:00|31375.8|31340.8|31380.6|31345.6|31381.1|31346.1|31375.8|31340.8|56
1663600800000|2022-09-19 15:20:00|31380|31345|31379.5|31344.5|31381.1|31346.1|31379.5|31344.5|52
1663601100000|2022-09-19 15:25:00|31379.9|31344.9|31382.9|31347.9|31382.9|31347.9|31379.5|31344.5|72
1663601400000|2022-09-19 15:30:00|31383.1|31348.1|31420|31385|31428.3|31393.3|31382.5|31347.5|54
1663601700000|2022-09-19 15:35:00|31418.2|31383.2|31415|31380|31418.2|31383.2|31414.7|31379.7|5
1663602000000|2022-09-19 15:40:00|31407.7|31372.7|31405.5|31370.5|31407.7|31372.7|31405.5|31370.5|4
1663602300000|2022-09-19 15:45:00|31404.5|31369.5|31399|31364|31404.5|31369.5|31395.7|31360.7|26
1663602600000|2022-09-19 15:50:00|31398|31363|31400.5|31365.5|31401.6|31366.6|31397|31362|9
1663602900000|2022-09-19 15:55:00|31400|31365|31396.9|31361.9|31400|31365|31396.9|31361.9|12
1663603200000|2022-09-19 16:00:00|31397.1|31362.1|31395.1|31360.1|31397.1|31362.1|31394.1|31359.1|11
1663603500000|2022-09-19 16:05:00|31395|31360|31398.2|31363.2|31399.2|31364.2|31395|31360|16
1663603800000|2022-09-19 16:10:00|31398.7|31363.7|31399.5|31364.5|31400.5|31365.5|31397.1|31362.1|14
1663604100000|2022-09-19 16:15:00|31400|31365|31399.5|31364.5|31400.5|31365.5|31399|31364|14
1663604700000|2022-09-19 16:25:00|31399|31364|31399.5|31364.5|31400.3|31365.3|31399|31364|10
1663605000000|2022-09-19 16:30:00|31400|31365|31399.5|31364.5|31400.5|31365.5|31399.5|31364.5|14
1663605300000|2022-09-19 16:35:00|31399|31364|31394.5|31359.5|31399|31364|31394.4|31359.4|10
1663605600000|2022-09-19 16:40:00|31395|31360|31390|31355|31395|31360|31389.4|31354.4|14
1663605900000|2022-09-19 16:45:00|31390.5|31355.5|31388|31353|31390.5|31355.5|31386|31351|11
1663606200000|2022-09-19 16:50:00|31388.5|31353.5|31388|31353|31388.5|31353.5|31387.5|31352.5|6
1663606500000|2022-09-19 16:55:00|31388.5|31353.5|31388|31353|31388.5|31353.5|31388|31353|2
1663606800000|2022-09-19 17:00:00|31387.5|31352.5|31383|31348|31387.5|31352.5|31383|31348|13
1663607100000|2022-09-19 17:05:00|31382.5|31347.5|31382.5|31347.5|31383.3|31348.3|31382|31347|13
1663607400000|2022-09-19 17:10:00|31382|31347|31380|31345|31382.8|31347.8|31380|31345|40
1663607700000|2022-09-19 17:15:00|31380.5|31345.5|31380.5|31345.5|31380.5|31345.5|31380.5|31345.5|1
1663608000000|2022-09-19 17:20:00|31380|31345|31380.9|31345.9|31381.4|31346.4|31380|31345|17
1663608300000|2022-09-19 17:25:00|31380.4|31345.4|31380.9|31345.9|31380.9|31345.9|31380|31345|16
1663608600000|2022-09-19 17:30:00|31380.4|31345.4|31380.5|31345.5|31381.4|31346.4|31380|31345|25
1663608900000|2022-09-19 17:35:00|31380.9|31345.9|31380.5|31345.5|31380.9|31345.9|31380.5|31345.5|20
1663609200000|2022-09-19 17:40:00|31381|31346|31380.5|31345.5|31382.5|31347.5|31380|31345|28
1663609500000|2022-09-19 17:45:00|31380.8|31345.8|31382.5|31347.5|31383|31348|31380.8|31345.8|5
1663609800000|2022-09-19 17:50:00|31383|31348|31383|31348|31384|31349|31382|31347|33
1663610100000|2022-09-19 17:55:00|31382.5|31347.5|31383|31348|31383|31348|31382|31347|16
1663610400000|2022-09-19 18:00:00|31382.5|31347.5|31383|31348|31383.5|31348.5|31382|31347|20
1663610700000|2022-09-19 18:05:00|31382.5|31347.5|31383|31348|31383|31348|31382|31347|6
1663611000000|2022-09-19 18:10:00|31383.5|31348.5|31383|31348|31385|31350|31382.5|31347.5|8
1663611300000|2022-09-19 18:15:00|31382.5|31347.5|31380.5|31345.5|31383.5|31348.5|31380.5|31345.5|16
1663611600000|2022-09-19 18:20:00|31378.8|31343.8|31378|31343|31379.5|31344.5|31377.5|31342.5|11
1663611900000|2022-09-19 18:25:00|31377.5|31342.5|31377.5|31342.5|31379|31344|31376.5|31341.5|19
1663612200000|2022-09-19 18:30:00|31378|31343|31376|31341|31378|31343|31375.5|31340.5|4
1663612500000|2022-09-19 18:35:00|31375.5|31340.5|31372.5|31337.5|31379.5|31344.5|31372.5|31337.5|23
1663612800000|2022-09-19 18:40:00|31373|31338|31373|31338|31373|31338|31373|31338|1
1663613100000|2022-09-19 18:45:00|31372.5|31337.5|31371.2|31336.2|31373|31338|31371.2|31336.2|7
1663613400000|2022-09-19 18:50:00|31371.5|31336.5|31367.7|31332.7|31374.2|31339.2|31365.4|31330.4|27
1663613700000|2022-09-19 18:55:00|31368.2|31333.2|31369.5|31334.5|31370.6|31335.6|31367.4|31332.4|17
1663633800000|2022-09-20 00:30:00|31343.1|31301.1|31352.1|31310.1|31355.5|31313.5|31343.1|31301.1|4
1663634100000|2022-09-20 00:35:00|31354.5|31312.5|31354.5|31312.5|31354.5|31312.5|31354.5|31312.5|1
1663634400000|2022-09-20 00:40:00|31378|31336|31383.1|31341.1|31388|31346|31370.1|31328.1|8
1663635000000|2022-09-20 00:50:00|31384.5|31342.5|31385.5|31343.5|31385.5|31343.5|31384.5|31342.5|2
1663635600000|2022-09-20 01:00:00|31382.5|31340.5|31399|31357|31400.5|31358.5|31382.5|31340.5|37
1663635900000|2022-09-20 01:05:00|31401.5|31365.4|31391.6|31356.6|31401.5|31365.4|31383|31348|14
1663636200000|2022-09-20 01:10:00|31381.6|31346.6|31383.5|31348.5|31392.5|31365|31381.6|31346.6|21
1663636500000|2022-09-20 01:15:00|31383|31348|31385.5|31350.5|31386.5|31351.5|31383|31348|24
1663636800000|2022-09-20 01:20:00|31379|31359|31401.8|31366.8|31417|31387.1|31378|31357.8|37
1663637100000|2022-09-20 01:25:00|31401.5|31366.5|31392.5|31372.5|31401.5|31373.5|31392.2|31366.5|6
1663637400000|2022-09-20 01:30:00|31392.7|31372.7|31383.5|31363.5|31393.5|31373.5|31382.5|31355.3|54
1663637700000|2022-09-20 01:35:00|31384.8|31364.8|31406.6|31371.6|31406.6|31373.3|31383|31361|73
1663638000000|2022-09-20 01:40:00|31404.3|31369.3|31402.3|31367.3|31404.3|31376.1|31393.3|31364.3|63
1663638300000|2022-09-20 01:45:00|31401.8|31366.8|31402.5|31382.5|31405.5|31383|31391.5|31365|19
1663638600000|2022-09-20 01:50:00|31403|31383|31406.5|31371.5|31412|31383|31403|31369.5|28
1663638900000|2022-09-20 01:55:00|31406|31371|31402|31382|31413|31386|31398.5|31368.5|41
1663639200000|2022-09-20 02:00:00|31402.5|31382.5|31403|31383|31408.5|31383.6|31402|31373.5|24
1663639500000|2022-09-20 02:05:00|31403.5|31383.5|31414.6|31394.6|31415.5|31395.5|31403.5|31383.5|28
1663639800000|2022-09-20 02:10:00|31415.6|31395.6|31406.3|31386.3|31415.6|31395.6|31406.3|31386.3|22
1663640100000|2022-09-20 02:15:00|31405.5|31385.5|31400.5|31380.5|31405.5|31385.5|31397.5|31377.5|50
1663640400000|2022-09-20 02:20:00|31407.8|31372.8|31386|31366|31408|31377.8|31386|31366|22
1663640700000|2022-09-20 02:25:00|31384.5|31364.5|31376.8|31356.8|31393.6|31364.5|31376.8|31345.6|35
1663641000000|2022-09-20 02:30:00|31376.5|31356.5|31356|31321|31376.5|31356.5|31347.5|31320.3|40
1663641300000|2022-09-20 02:35:00|31356.6|31321.6|31366|31331|31366|31344.1|31351.8|31321|51
1663641600000|2022-09-20 02:40:00|31366.6|31331.6|31367|31332|31367.3|31343.5|31359.1|31331.6|17
1663641900000|2022-09-20 02:45:00|31357.5|31337.5|31364.5|31344.5|31367|31344.5|31357.5|31331|13
1663642200000|2022-09-20 02:50:00|31364.8|31344.8|31360.6|31340.6|31373.8|31348.1|31360|31338|23
1663642500000|2022-09-20 02:55:00|31360.1|31340.1|31365.5|31330.5|31366|31342|31356.4|31330.5|31
1663642800000|2022-09-20 03:00:00|31358.5|31338.5|31346.5|31326.5|31358.5|31338.5|31344.2|31320|46
1663643100000|2022-09-20 03:05:00|31346.4|31326.4|31347|31327|31347.8|31327.8|31346.3|31326.3|30
1663643400000|2022-09-20 03:10:00|31346.8|31326.8|31347.3|31327.3|31348.1|31328.1|31345.9|31325.9|28
1663643700000|2022-09-20 03:15:00|31347.5|31327.5|31356.5|31336.5|31356.5|31336.5|31346.3|31326.3|20
1663644000000|2022-09-20 03:20:00|31357|31337|31351.5|31331.5|31362|31340.8|31351.5|31323.5|26
1663644300000|2022-09-20 03:25:00|31352|31332|31349.5|31329.5|31352|31332|31345.5|31325.5|22
1663644600000|2022-09-20 03:30:00|31350|31330|31344.3|31324.3|31356.5|31330|31342.5|31320.5|30
1663644900000|2022-09-20 03:35:00|31344.6|31324.6|31343.8|31323.8|31349.8|31329.8|31343.8|31323.8|42
1663645200000|2022-09-20 03:40:00|31344.3|31324.3|31343.8|31323.8|31344.5|31324.5|31341.8|31321.8|16
1663645500000|2022-09-20 03:45:00|31351.8|31316.8|31337.8|31317.8|31352|31322.5|31335.1|31307.3|16
1663645800000|2022-09-20 03:50:00|31337|31317|31334.1|31314.1|31337|31317|31334.1|31314.1|6
1663646100000|2022-09-20 03:55:00|31326.8|31306.8|31332.6|31297.6|31341.8|31307.7|31323.5|31297.6|23
1663646400000|2022-09-20 04:00:00|31332|31297|31340.5|31305.5|31341.8|31313|31327.1|31297|31
1663646700000|2022-09-20 04:05:00|31332.5|31312.5|31333|31313|31333|31313|31332.5|31312.5|2
1663647000000|2022-09-20 04:10:00|31333.5|31313.5|31335.1|31315.1|31335.1|31315.1|31333.5|31313.5|7
1663647300000|2022-09-20 04:15:00|31335.5|31315.5|31343|31323|31343.8|31323|31335.5|31308|22
1663647600000|2022-09-20 04:20:00|31343.5|31323.5|31343.1|31323.1|31347.1|31327.1|31340.6|31320.6|23
1663647900000|2022-09-20 04:25:00|31343|31323|31340.1|31320.1|31343|31323|31340|31320|6
1663648200000|2022-09-20 04:30:00|31340|31320|31339.5|31319.5|31342|31322|31339|31319|15
1663648500000|2022-09-20 04:35:00|31340.2|31320.2|31342.2|31322.2|31342.2|31322.2|31340.2|31320.2|2
1663648800000|2022-09-20 04:40:00|31342.5|31322.5|31340.2|31320.2|31342.5|31322.5|31339.5|31319.5|8
1663649100000|2022-09-20 04:45:00|31340.5|31320.5|31338|31318|31340.5|31320.5|31338|31318|6
1663649400000|2022-09-20 04:50:00|31337.5|31317.5|31335.5|31315.5|31337.5|31317.5|31334.5|31314.5|6
1663649700000|2022-09-20 04:55:00|31335.2|31315.2|31346.5|31311.5|31346.5|31315.5|31335.2|31306.5|15
1663650000000|2022-09-20 05:00:00|31347.7|31312.7|31348|31313|31348|31313|31347|31312|3
1663650300000|2022-09-20 05:05:00|31347|31312|31347|31312|31347|31312|31347|31312|1
1663650600000|2022-09-20 05:10:00|31348|31313|31347|31312|31348|31313|31347|31312|2
1663650900000|2022-09-20 05:15:00|31347.3|31312.3|31350.1|31330.1|31350.1|31330.1|31337.6|31312|26
1663651200000|2022-09-20 05:20:00|31350.5|31330.5|31350.1|31330.1|31350.5|31330.5|31350.1|31330.1|2
1663651500000|2022-09-20 05:25:00|31349.1|31329.1|31350.9|31330.9|31352.5|31332.5|31346.5|31326.5|20
1663651800000|2022-09-20 05:30:00|31350.3|31330.3|31352|31332|31352.5|31332.5|31349.3|31329.3|10
1663652100000|2022-09-20 05:35:00|31347|31327|31347|31327|31347|31327|31346.4|31326.4|5
1663652700000|2022-09-20 05:45:00|31347.5|31327.5|31358.6|31323.6|31359|31332|31347.5|31323.6|11
1663653000000|2022-09-20 05:50:00|31358|31323|31354.5|31334.5|31362.6|31334.5|31354.5|31323|12
1663653300000|2022-09-20 05:55:00|31352.5|31332.5|31352|31332|31353.1|31333.1|31351.5|31331.5|12
1663653600000|2022-09-20 06:00:00|31351.5|31331.5|31357|31337|31357.2|31337.2|31350|31330|17
1663653900000|2022-09-20 06:05:00|31357.5|31337.5|31363|31343|31366.3|31346.3|31357|31337|14
1663654200000|2022-09-20 06:10:00|31363.6|31343.6|31362.5|31342.5|31363.6|31343.6|31362.5|31342.5|5
1663654500000|2022-09-20 06:15:00|31362|31342|31362|31342|31363|31343|31361.4|31341.4|9
1663654800000|2022-09-20 06:20:00|31361.7|31341.7|31355.4|31335.4|31363.3|31343.3|31354.4|31334.4|40
1663655100000|2022-09-20 06:25:00|31355|31335|31362.5|31327.5|31362.6|31335.1|31354.5|31326.9|21
1663655400000|2022-09-20 06:30:00|31362.6|31327.6|31356.1|31336.1|31363|31336.5|31355.5|31327.6|8
1663655700000|2022-09-20 06:35:00|31356.5|31336.5|31354.5|31334.5|31359.5|31339.5|31354.5|31334.5|85
1663656000000|2022-09-20 06:40:00|31355.1|31335.1|31354.5|31334.5|31355.5|31335.5|31354.5|31334.5|42
1663656300000|2022-09-20 06:45:00|31356.1|31336.1|31361.5|31341.5|31361.5|31341.5|31355.1|31335.1|14
1663656600000|2022-09-20 06:50:00|31358.3|31338.3|31355.1|31335.1|31363.9|31338.3|31355.1|31328.6|10
1663656900000|2022-09-20 06:55:00|31355.5|31335.5|31357.1|31337.1|31361.5|31341.5|31354.5|31334.5|67
1663657200000|2022-09-20 07:00:00|31357|31337|31362.3|31342.3|31362.3|31342.3|31357|31337|38
1663657500000|2022-09-20 07:05:00|31362|31342|31361|31341|31362.5|31342.5|31355.5|31335.5|46
1663657800000|2022-09-20 07:10:00|31361.5|31341.5|31366.5|31346.5|31366.5|31346.5|31361|31341|19
1663658100000|2022-09-20 07:15:00|31366|31346|31362.2|31342.2|31367.5|31347.5|31361.7|31341.7|16
1663658400000|2022-09-20 07:20:00|31362.5|31342.5|31362.5|31342.5|31362.5|31342.5|31362.2|31342.2|5
1663658700000|2022-09-20 07:25:00|31362.2|31342.2|31361.5|31341.5|31362.3|31342.3|31361.2|31341.2|13
1663659000000|2022-09-20 07:30:00|31361.2|31341.2|31360.8|31340.8|31362.2|31342.2|31360.3|31340.3|27
1663659300000|2022-09-20 07:35:00|31361|31341|31362.8|31342.8|31363.1|31343.1|31360.8|31340.8|63
1663659600000|2022-09-20 07:40:00|31363.3|31343.3|31365|31345|31365.4|31345.4|31362.8|31342.8|28
1663659900000|2022-09-20 07:45:00|31365.4|31345.4|31363.3|31343.3|31368.8|31348.8|31363.3|31343.3|27
1663660200000|2022-09-20 07:50:00|31362.8|31342.8|31363.3|31343.3|31363.3|31343.3|31362.5|31342.5|8
1663660500000|2022-09-20 07:55:00|31363.5|31343.5|31369.5|31334.5|31370|31347.3|31363.5|31334.5|12
1663660800000|2022-09-20 08:00:00|31363.3|31343.3|31364|31344|31364.5|31344.5|31360.7|31340.7|59
1663661100000|2022-09-20 08:05:00|31363.9|31343.9|31373|31338|31373.6|31345.8|31363.5|31337.2|68
1663661400000|2022-09-20 08:10:00|31372.6|31337.6|31366.9|31346.9|31374.9|31349.2|31366.4|31337.6|94
1663661700000|2022-09-20 08:15:00|31367.9|31347.9|31362.9|31342.9|31375.6|31349.7|31362.9|31337.8|37
1663662000000|2022-09-20 08:20:00|31363.4|31343.4|31374.4|31339.4|31374.4|31343.8|31363.4|31337.9|9
1663662300000|2022-09-20 08:25:00|31368.4|31348.4|31388|31353|31391.9|31358.9|31368.4|31343.9|18
1663662600000|2022-09-20 08:30:00|31388.5|31353.5|31377.2|31357.2|31388.5|31358.5|31376.9|31348.9|52
1663662900000|2022-09-20 08:35:00|31377|31357|31379.5|31344.5|31380.6|31357.2|31374|31344.5|12
1663663500000|2022-09-20 08:45:00|31381.1|31346.1|31381.1|31346.1|31381.1|31346.1|31381.1|31346.1|1
1663664100000|2022-09-20 08:55:00|31383.7|31348.7|31384|31349|31385.5|31350.5|31378.9|31343.9|19
1663664400000|2022-09-20 09:00:00|31383.5|31348.5|31371.9|31351.9|31385|31354.5|31371.2|31342|29
1663664700000|2022-09-20 09:05:00|31372|31352|31381.7|31346.7|31381.7|31352.5|31372|31345.5|5
1663665000000|2022-09-20 09:10:00|31382.2|31347.2|31377.4|31357.4|31386.7|31357.4|31376.9|31347.2|15
1663665300000|2022-09-20 09:15:00|31377.9|31357.9|31383.2|31348.2|31384.2|31357.9|31374|31347|23
1663665600000|2022-09-20 09:20:00|31383.7|31348.7|31391.9|31356.9|31392.8|31357.8|31383.7|31348.7|17
1663665900000|2022-09-20 09:25:00|31391.4|31356.4|31392.7|31357.7|31392.7|31357.7|31390.2|31355.2|10
1663666200000|2022-09-20 09:30:00|31392.2|31357.2|31373.4|31353.4|31393.9|31360.8|31373.2|31349.2|26
1663666500000|2022-09-20 09:35:00|31372.9|31352.9|31375.2|31340.2|31377|31352.9|31368.2|31339.5|12
1663666800000|2022-09-20 09:40:00|31374.7|31339.7|31374.5|31339.5|31377.9|31342.9|31374.5|31339.5|12
1663667100000|2022-09-20 09:45:00|31374.6|31339.6|31387.4|31352.4|31387.4|31353.2|31371.3|31339.6|41
1663667400000|2022-09-20 09:50:00|31386.3|31351.3|31394.3|31359.3|31394.3|31359.3|31386.3|31351.3|9
1663667700000|2022-09-20 09:55:00|31394.2|31359.2|31396.3|31361.3|31396.3|31361.3|31394.2|31359.2|3
1663668000000|2022-09-20 10:00:00|31397.5|31362.5|31399.4|31364.4|31404.9|31369.9|31397.5|31362.5|12
1663668300000|2022-09-20 10:05:00|31399.2|31364.2|31396.9|31361.9|31399.2|31364.2|31396.9|31361.9|7
1663668600000|2022-09-20 10:10:00|31396.4|31361.4|31396.4|31361.4|31397.4|31362.4|31396.4|31361.4|4
1663668900000|2022-09-20 10:15:00|31396.9|31361.9|31396.2|31361.2|31404.4|31369.4|31396|31361|24
1663669200000|2022-09-20 10:20:00|31395.7|31360.7|31395.7|31360.7|31395.7|31360.7|31395.7|31360.7|1
1663669800000|2022-09-20 10:30:00|31384.9|31364.9|31394|31359|31395.2|31368|31384.9|31356.5|22
1663670100000|2022-09-20 10:35:00|31387.5|31367.5|31386.9|31366.9|31394|31367.5|31386.9|31358.7|7
1663670400000|2022-09-20 10:40:00|31387|31367|31387|31367|31387|31367|31387|31367|1
1663670700000|2022-09-20 10:45:00|31393.2|31358.2|31393.2|31358.2|31393.2|31358.2|31393.2|31358.2|1
1663671000000|2022-09-20 10:50:00|31394.2|31359.2|31386.2|31366.2|31394.2|31367.5|31386.2|31359.2|8
1663671600000|2022-09-20 11:00:00|31393.2|31358.2|31393.6|31358.6|31397.6|31371.1|31386.5|31358.2|11
1663671900000|2022-09-20 11:05:00|31388.5|31368.5|31395|31360|31397.9|31368.5|31388.1|31360|9
1663672500000|2022-09-20 11:15:00|31395.6|31360.6|31395|31360|31395.6|31360.6|31395|31360|2
1663672800000|2022-09-20 11:20:00|31397.6|31362.6|31397|31362|31397.6|31362.6|31390|31355|16
1663673100000|2022-09-20 11:25:00|31394.6|31359.6|31394.6|31359.6|31395|31360|31394.6|31359.6|26
1663673400000|2022-09-20 11:30:00|31395|31360|31392.6|31357.6|31395|31360|31392.6|31357.6|9
1663673700000|2022-09-20 11:35:00|31392.2|31357.2|31392.6|31357.6|31392.6|31357.6|31392.2|31357.2|2
1663674000000|2022-09-20 11:40:00|31392.9|31357.9|31394|31359|31397|31362|31392.4|31357.4|12
1663674300000|2022-09-20 11:45:00|31394.1|31359.1|31394.6|31359.6|31394.6|31359.6|31394|31359|5
1663674600000|2022-09-20 11:50:00|31394.5|31359.5|31391.6|31356.6|31394.6|31359.6|31391|31356|33
1663674900000|2022-09-20 11:55:00|31392.1|31357.1|31392.6|31357.6|31392.6|31357.6|31391.5|31356.5|66
1663675200000|2022-09-20 12:00:00|31394|31359|31393|31358|31397.6|31362.6|31392|31357|8
1663675500000|2022-09-20 12:05:00|31393.1|31358.1|31395|31360|31400|31365|31393.1|31358.1|4
1663675800000|2022-09-20 12:10:00|31395.1|31360.1|31397.6|31362.6|31398.6|31363.6|31395.1|31360.1|4
1663676100000|2022-09-20 12:15:00|31398.6|31363.6|31398|31363|31398.6|31363.6|31397.5|31362.5|22
1663676400000|2022-09-20 12:20:00|31398.1|31363.1|31402.6|31367.6|31405.1|31375.1|31395.1|31362.6|13
1663676700000|2022-09-20 12:25:00|31403|31368|31405|31370|31405|31377.5|31393.8|31365|14
1663677000000|2022-09-20 12:30:00|31405.5|31370.5|31407|31372|31412.5|31378.6|31398.6|31370|21
1663677300000|2022-09-20 12:35:00|31407.6|31372.6|31409.1|31374.1|31409.6|31374.6|31407.6|31372.6|4
1663677600000|2022-09-20 12:40:00|31409.6|31374.6|31411.8|31376.8|31415.3|31385.5|31405.2|31374|15
1663677900000|2022-09-20 12:45:00|31410|31375|31410|31375|31412.2|31377.2|31407.6|31372.6|17
1663678200000|2022-09-20 12:50:00|31410.9|31375.9|31404|31369|31410.9|31377.5|31397.5|31368.5|14
1663678500000|2022-09-20 12:55:00|31403.5|31368.5|31388|31353|31403.5|31368.5|31383.1|31348.1|44
1663678800000|2022-09-20 13:00:00|31389.9|31354.9|31396.5|31361.5|31399|31364|31389.9|31354.9|21
1663679100000|2022-09-20 13:05:00|31396.1|31361.1|31396|31361|31396.1|31361.1|31395.5|31360.5|9
1663679400000|2022-09-20 13:10:00|31396.1|31361.1|31396.5|31361.5|31396.5|31361.5|31395.6|31360.6|7
1663679700000|2022-09-20 13:15:00|31396|31361|31388.7|31353.7|31396|31361|31388.1|31353.1|20
1663680000000|2022-09-20 13:20:00|31388.8|31353.8|31388|31353|31392.5|31357.5|31384.3|31349.3|36
1663680300000|2022-09-20 13:25:00|31387.5|31352.5|31389.5|31354.5|31390.5|31355.5|31385.8|31350.8|16
1663680600000|2022-09-20 13:30:00|31390|31355|31391|31356|31403.5|31372.6|31390|31355|56
1663680900000|2022-09-20 13:35:00|31390.9|31355.9|31394.5|31359.5|31395|31360|31390.1|31355.1|42
1663681200000|2022-09-20 13:40:00|31395|31360|31393.5|31358.5|31395.5|31360.5|31389.5|31354.5|23
1663681500000|2022-09-20 13:45:00|31393|31358|31390.8|31355.8|31393|31358|31390.5|31355.5|11
1663681800000|2022-09-20 13:50:00|31390.3|31355.3|31395|31360|31395|31368|31384|31355|13
1663682100000|2022-09-20 13:55:00|31394|31359|31387.5|31352.5|31394|31359|31385|31350|16
1663682400000|2022-09-20 14:00:00|31388|31353|31387.1|31352.1|31388.2|31353.2|31387.1|31352.1|5
1663682700000|2022-09-20 14:05:00|31386.1|31351.1|31374.5|31339.5|31386.1|31351.1|31374.5|31339.5|19
1663683000000|2022-09-20 14:10:00|31367.5|31347.5|31373|31338|31373.5|31348|31354.5|31320.6|27
1663683300000|2022-09-20 14:15:00|31373.5|31338.5|31368|31333|31377.5|31342.5|31368|31333|26
1663683600000|2022-09-20 14:20:00|31368.5|31333.5|31372.2|31337.2|31374|31339|31365|31330|26
1663683900000|2022-09-20 14:25:00|31373.5|31338.5|31376.2|31341.2|31381.5|31348|31368|31336.5|45
1663684200000|2022-09-20 14:30:00|31374.9|31339.9|31383.5|31348.5|31385.5|31350.5|31374.9|31339.9|24
1663684500000|2022-09-20 14:35:00|31383.2|31348.2|31387|31352|31387|31352|31382|31347|21
1663684800000|2022-09-20 14:40:00|31386.5|31351.5|31376.5|31356.5|31386.5|31359|31374|31350.5|12
1663685100000|2022-09-20 14:45:00|31377|31357|31378.5|31358.5|31385.5|31359|31377|31350.5|17
1663685400000|2022-09-20 14:50:00|31378|31358|31367|31332|31378|31358|31366.5|31331.5|25
1663685700000|2022-09-20 14:55:00|31366.7|31331.7|31373|31338|31373|31338|31366.7|31331.7|14
1663686300000|2022-09-20 15:05:00|31372.5|31337.5|31373|31338|31374|31339|31372|31337|7
1663686600000|2022-09-20 15:10:00|31373.5|31338.5|31371|31336|31374|31339|31364.5|31329.5|27
1663686900000|2022-09-20 15:15:00|31371.1|31336.1|31373.6|31338.6|31373.6|31338.6|31370.5|31335.5|23
1663687200000|2022-09-20 15:20:00|31373.2|31338.2|31375.8|31340.8|31375.8|31340.8|31373|31338|7
1663687500000|2022-09-20 15:25:00|31374.4|31339.4|31374.4|31339.4|31375.8|31340.8|31374.4|31339.4|3
1663687800000|2022-09-20 15:30:00|31380|31345|31376.5|31341.5|31380.4|31351.5|31366.5|31341.4|10
1663688100000|2022-09-20 15:35:00|31377|31342|31376|31341|31377|31342|31375.4|31340.4|4
1663688400000|2022-09-20 15:40:00|31376.4|31341.4|31380.7|31345.7|31380.7|31345.7|31375|31340|12
1663688700000|2022-09-20 15:45:00|31380.2|31345.2|31378.1|31343.1|31380.2|31345.2|31378.1|31343.1|3
1663689000000|2022-09-20 15:50:00|31374.1|31339.1|31371.6|31336.6|31374.1|31339.1|31371.6|31336.6|5
1663689300000|2022-09-20 15:55:00|31368.6|31333.6|31368.6|31333.6|31368.6|31333.6|31368.6|31333.6|1
1663689600000|2022-09-20 16:00:00|31369.5|31334.5|31374.4|31339.4|31374.4|31339.4|31369.5|31334.5|8
1663690200000|2022-09-20 16:10:00|31374|31339|31374|31339|31374|31339|31374|31339|1
1663690800000|2022-09-20 16:20:00|31374.5|31339.5|31373.1|31338.1|31375.5|31340.5|31372.6|31337.6|7
1663691100000|2022-09-20 16:25:00|31372.6|31337.6|31372.6|31337.6|31372.6|31337.6|31372.1|31337.1|10
1663691400000|2022-09-20 16:30:00|31373|31338|31373.9|31338.9|31373.9|31338.9|31371.4|31336.4|10
1663691700000|2022-09-20 16:35:00|31374.3|31339.3|31374|31339|31374.3|31339.3|31374|31339|2
1663692000000|2022-09-20 16:40:00|31374.5|31339.5|31374.5|31339.5|31374.5|31339.5|31374.5|31339.5|1
1663692300000|2022-09-20 16:45:00|31374.7|31339.7|31367.7|31347.7|31374.7|31347.7|31367.7|31339.7|2
1663692900000|2022-09-20 16:55:00|31368.2|31348.2|31367.2|31347.2|31368.2|31348.2|31367.2|31347.2|3
1663693200000|2022-09-20 17:00:00|31367.7|31347.7|31374.1|31339.1|31376.7|31347.7|31358.5|31330.4|26
1663693500000|2022-09-20 17:05:00|31375.1|31340.1|31374.1|31339.1|31377.2|31347.7|31367.7|31338.6|22
1663693800000|2022-09-20 17:10:00|31373.6|31338.6|31375.5|31340.5|31375.5|31340.5|31373.6|31338.6|6
1663694100000|2022-09-20 17:15:00|31376|31341|31374.1|31339.1|31376|31341|31374.1|31339.1|5
1663694400000|2022-09-20 17:20:00|31375|31340|31380.2|31345.2|31381.2|31346.2|31375|31340|10
1663694700000|2022-09-20 17:25:00|31380.5|31345.5|31372.5|31352.5|31380.5|31352.5|31372.5|31345.5|2
1663695000000|2022-09-20 17:30:00|31372.7|31352.7|31380.8|31345.8|31380.8|31353.5|31372.5|31345.2|12
1663695300000|2022-09-20 17:35:00|31372.8|31352.8|31386.8|31351.8|31415.5|31380.5|31372.8|31351|64
1663695600000|2022-09-20 17:40:00|31386.7|31351.7|31380.4|31345.4|31395.6|31360.6|31380.4|31345.4|29
1663695900000|2022-09-20 17:45:00|31371.9|31351.9|31381|31346|31381.3|31351.9|31371.9|31340.6|16
1663696200000|2022-09-20 17:50:00|31381.3|31346.3|31381|31346|31386.8|31358.1|31378.1|31345|28
1663696500000|2022-09-20 17:55:00|31385.9|31350.9|31385.9|31350.9|31392|31357|31378.3|31343.3|26
1663696800000|2022-09-20 18:00:00|31384.4|31349.4|31382.4|31347.4|31384.4|31349.4|31382.4|31347.4|4
1663697100000|2022-09-20 18:05:00|31381.4|31346.4|31382|31347|31382|31347|31380.6|31345.6|4
1663697700000|2022-09-20 18:15:00|31382.5|31347.5|31382.5|31347.5|31382.5|31347.5|31382.5|31347.5|1
1663698000000|2022-09-20 18:20:00|31382|31347|31381.2|31346.2|31382|31347|31381.1|31346.1|5
1663698300000|2022-09-20 18:25:00|31381.1|31346.1|31381.1|31346.1|31381.1|31346.1|31381.1|31346.1|1
1663698600000|2022-09-20 18:30:00|31381.6|31346.6|31381.6|31346.6|31381.6|31346.6|31381.1|31346.1|17
1663698900000|2022-09-20 18:35:00|31381.1|31346.1|31381.6|31346.6|31381.6|31346.6|31381.1|31346.1|60
1663699200000|2022-09-20 18:40:00|31381.1|31346.1|31381.1|31346.1|31381.6|31346.6|31380.6|31345.6|49
1663699500000|2022-09-20 18:45:00|31380.6|31345.6|31377.4|31342.4|31381.1|31350.2|31370.2|31336|25
1663699800000|2022-09-20 18:50:00|31377|31342|31375.3|31340.3|31377|31342|31374.4|31339.4|4
1663700100000|2022-09-20 18:55:00|31368.3|31348.3|31377.9|31342.9|31382|31352|31368.3|31342.9|9
1663720200000|2022-09-21 00:30:00|31362.1|31320.1|31359.1|31317.1|31362.1|31320.1|31359.1|31317.1|2
1663720500000|2022-09-21 00:35:00|31363.6|31321.6|31371.5|31329.5|31374.5|31332.5|31359.5|31317.5|17
1663720800000|2022-09-21 00:40:00|31371.1|31329.1|31383.5|31341.5|31383.5|31341.5|31368.5|31326.5|16
1663721100000|2022-09-21 00:45:00|31382.5|31340.5|31386.1|31344.1|31386.1|31344.1|31375.1|31333.1|6
1663721400000|2022-09-21 00:50:00|31387.9|31345.9|31388.5|31346.5|31388.5|31346.5|31386.1|31344.1|4
1663721700000|2022-09-21 00:55:00|31393.5|31351.5|31393.5|31351.5|31395.5|31353.5|31393.5|31351.5|3
1663722000000|2022-09-21 01:00:00|31389.5|31354.5|31389.5|31354.5|31393.5|31354.5|31389.5|31351.5|3
1663722300000|2022-09-21 01:05:00|31390|31355|31383.5|31348.5|31390|31355|31382.5|31347.5|10
1663722600000|2022-09-21 01:10:00|31384|31349|31383|31363|31390|31364.4|31381.4|31349|18
1663722900000|2022-09-21 01:15:00|31384|31364|31406|31371|31406|31373|31384|31363|15
1663723200000|2022-09-21 01:20:00|31405.6|31370.6|31398.8|31378.8|31405.8|31379.1|31394.5|31370.6|29
1663723500000|2022-09-21 01:25:00|31398.1|31378.1|31398.5|31378.5|31399.4|31379.4|31397.7|31377.7|17
1663723800000|2022-09-21 01:30:00|31398.3|31378.3|31399.2|31379.2|31406.6|31379.7|31396.1|31371|22
1663724100000|2022-09-21 01:35:00|31398.5|31378.5|31403.4|31368.4|31411.3|31383.1|31394.1|31365|49
1663724400000|2022-09-21 01:40:00|31395.5|31375.5|31398.5|31363.5|31407.2|31378.5|31390.8|31363|65
1663724700000|2022-09-21 01:45:00|31398.4|31363.4|31404.5|31369.5|31412|31377|31398.3|31363.3|44
1663725000000|2022-09-21 01:50:00|31405|31370|31402.3|31367.3|31406|31371|31402.3|31367.3|22
1663725300000|2022-09-21 01:55:00|31395.3|31375.3|31396.3|31376.3|31399.4|31379.4|31394|31374|24
1663725600000|2022-09-21 02:00:00|31402.8|31367.8|31404|31384|31404|31384|31394.2|31367.8|28
1663725900000|2022-09-21 02:05:00|31403.5|31383.5|31395|31375|31404|31384|31395|31375|38
1663726200000|2022-09-21 02:10:00|31394.5|31374.5|31394.6|31359.6|31396.8|31374.5|31385.1|31359.6|42
1663726500000|2022-09-21 02:15:00|31391.9|31356.9|31382.1|31362.1|31392.4|31367.1|31381.2|31356.9|10
1663726800000|2022-09-21 02:20:00|31383|31363|31392.8|31372.8|31393.1|31373.1|31383|31363|16
1663727100000|2022-09-21 02:25:00|31393.7|31373.7|31392.1|31372.1|31393.7|31373.7|31392.1|31372.1|3
1663727400000|2022-09-21 02:30:00|31392.5|31372.5|31400.9|31380.9|31406.4|31386.4|31392.5|31368.6|55
1663727700000|2022-09-21 02:35:00|31407.9|31372.9|31408.9|31373.9|31416|31386.6|31398.1|31372.2|38
1663728000000|2022-09-21 02:40:00|31409|31374|31410.6|31375.6|31411.2|31383.1|31398.5|31370.6|12
1663728300000|2022-09-21 02:45:00|31411.8|31376.8|31430.3|31395.3|31435.8|31407.3|31408.1|31376.8|32
1663728600000|2022-09-21 02:50:00|31429.8|31394.8|31406.1|31386.1|31429.8|31402.9|31406.1|31383.5|39
1663728900000|2022-09-21 02:55:00|31406.7|31386.7|31428|31393|31430|31403|31406.7|31386.7|62
1663729200000|2022-09-21 03:00:00|31427|31392|31424.2|31389.2|31427|31392|31423|31388|23
1663729500000|2022-09-21 03:05:00|31417.2|31397.2|31403.5|31383.5|31417.2|31397.2|31402.5|31382.5|43
1663729800000|2022-09-21 03:10:00|31408.1|31388.1|31411.1|31391.1|31420|31392.5|31408.1|31380.6|21
1663730100000|2022-09-21 03:15:00|31410.5|31390.5|31415.5|31380.5|31417|31393.3|31408.5|31380.5|31
1663730400000|2022-09-21 03:20:00|31407.5|31387.5|31408|31373|31408|31388|31398.5|31373|21
1663730700000|2022-09-21 03:25:00|31407.5|31372.5|31401.5|31381.5|31410|31382|31396.6|31370.5|45
1663731000000|2022-09-21 03:30:00|31401.3|31381.3|31403.9|31383.9|31403.9|31383.9|31394.5|31374.5|27
1663731300000|2022-09-21 03:35:00|31404.4|31384.4|31407.2|31387.2|31407.2|31387.2|31402.5|31382.5|17
1663731600000|2022-09-21 03:40:00|31407|31387|31409.2|31374.2|31409.2|31387|31402|31374.2|7
1663731900000|2022-09-21 03:45:00|31408.2|31373.2|31400.5|31380.5|31409.6|31382.8|31398.3|31373.2|15
1663732200000|2022-09-21 03:50:00|31399.5|31379.5|31397.5|31377.5|31400.1|31380.1|31397.5|31377.5|12
1663732500000|2022-09-21 03:55:00|31398|31378|31402.1|31382.1|31403.3|31383.3|31398|31378|46
1663732800000|2022-09-21 04:00:00|31401.7|31381.7|31404.1|31384.1|31404.1|31384.1|31400.1|31380.1|23
1663733100000|2022-09-21 04:05:00|31403.5|31383.5|31403.3|31383.3|31403.5|31383.5|31401.3|31381.3|7
1663733400000|2022-09-21 04:10:00|31403.9|31383.9|31406.1|31386.1|31408.3|31388.3|31403.9|31383.9|16
1663733700000|2022-09-21 04:15:00|31405.5|31385.5|31405.1|31385.1|31406.1|31386.1|31405.1|31385.1|8
1663734000000|2022-09-21 04:20:00|31405.5|31385.5|31405.1|31385.1|31405.5|31385.5|31404.5|31384.5|7
1663734300000|2022-09-21 04:25:00|31405.5|31385.5|31415.6|31380.6|31415.6|31385.5|31404.5|31378|7
1663734600000|2022-09-21 04:30:00|31415.5|31380.5|31415.5|31380.5|31415.5|31380.5|31415.5|31380.5|1
1663735200000|2022-09-21 04:40:00|31408.8|31388.8|31408.3|31388.3|31408.8|31388.8|31404.6|31384.6|7
1663735500000|2022-09-21 04:45:00|31407.8|31387.8|31406.1|31386.1|31407.8|31387.8|31406.1|31386.1|2
1663735800000|2022-09-21 04:50:00|31408.1|31388.1|31408.1|31388.1|31408.1|31388.1|31408.1|31388.1|1
1663736100000|2022-09-21 04:55:00|31409|31389|31413.1|31393.1|31413.1|31393.1|31409|31389|3
1663736400000|2022-09-21 05:00:00|31412.7|31392.7|31411.2|31391.2|31413.1|31393.1|31411.2|31391.2|13
1663736700000|2022-09-21 05:05:00|31410.7|31390.7|31407.1|31387.1|31412.1|31392.1|31407.1|31387.1|12
1663737000000|2022-09-21 05:10:00|31406.7|31386.7|31406.5|31386.5|31406.7|31386.7|31406.5|31386.5|2
1663737300000|2022-09-21 05:15:00|31406.1|31386.1|31406.5|31386.5|31406.5|31386.5|31405.6|31385.6|6
1663737600000|2022-09-21 05:20:00|31406.2|31386.2|31404.1|31384.1|31406.2|31386.2|31404.1|31384.1|3
1663738200000|2022-09-21 05:30:00|31404.5|31384.5|31403.5|31383.5|31404.5|31384.5|31403.5|31383.5|5
1663738500000|2022-09-21 05:35:00|31402.5|31382.5|31391.3|31371.3|31408.7|31382.5|31391.3|31368.6|21
1663738800000|2022-09-21 05:40:00|31391.5|31371.5|31389.1|31369.1|31391.6|31371.6|31384.7|31364.7|16
1663739100000|2022-09-21 05:45:00|31389.5|31369.5|31397|31362|31400|31374.2|31389.1|31362|24
1663739400000|2022-09-21 05:50:00|31398.6|31363.6|31385.6|31350.6|31398.6|31369.5|31379.1|31350.6|23
1663739700000|2022-09-21 05:55:00|31386|31351|31414.5|31379.5|31414.5|31379.5|31386|31351|32
1663740000000|2022-09-21 06:00:00|31416.5|31381.5|31401.8|31366.8|31426.7|31391.7|31396.9|31366.8|73
1663740300000|2022-09-21 06:05:00|31401.3|31366.3|31408.2|31373.2|31408.6|31373.6|31401.3|31366.3|20
1663740600000|2022-09-21 06:10:00|31407.9|31372.9|31406.6|31371.6|31409|31374|31403.2|31368.2|48
1663740900000|2022-09-21 06:15:00|31404.6|31369.6|31415|31380|31415.4|31380.4|31402.6|31367.6|86
1663741200000|2022-09-21 06:20:00|31413.2|31378.2|31408|31373|31413.2|31378.2|31404|31369|90
1663741500000|2022-09-21 06:25:00|31412.1|31377.1|31425.3|31390.3|31427|31392|31411|31376|110
1663741800000|2022-09-21 06:30:00|31424.8|31389.8|31433|31398|31433|31398|31409.9|31376.8|71
1663742100000|2022-09-21 06:35:00|31432.5|31397.5|31434.6|31399.6|31434.6|31399.6|31427|31392|76
1663742400000|2022-09-21 06:40:00|31435.8|31400.8|31432.2|31397.2|31456.9|31421.9|31432.2|31397.2|55
1663742700000|2022-09-21 06:45:00|31430.2|31395.2|31435.4|31400.4|31445|31414|31429|31394|116
1663743000000|2022-09-21 06:50:00|31435.2|31400.2|31442.6|31407.6|31442.6|31407.6|31430.3|31395.3|47
1663743300000|2022-09-21 06:55:00|31442|31407|31445.5|31410.5|31445.5|31410.5|31439.9|31404.9|102
1663743600000|2022-09-21 07:00:00|31445|31410|31454.5|31419.5|31461|31426|31445|31410|24
1663743900000|2022-09-21 07:05:00|31454|31419|31459.5|31424.5|31460.1|31425.1|31453.5|31418.5|31
1663744200000|2022-09-21 07:10:00|31459|31424|31465|31430|31465|31430|31458.7|31423.7|28
1663744500000|2022-09-21 07:15:00|31464.5|31429.5|31459.7|31424.7|31464.8|31429.8|31459|31424|37
1663744800000|2022-09-21 07:20:00|31459.8|31424.8|31456|31421|31459.8|31424.8|31455.9|31420.9|20
1663745100000|2022-09-21 07:25:00|31457.6|31422.6|31459.2|31424.2|31460|31425|31457.6|31422.6|48
1663745400000|2022-09-21 07:30:00|31459.6|31424.6|31469.6|31434.6|31473.6|31438.6|31459.6|31424.6|61
1663745700000|2022-09-21 07:35:00|31469.2|31434.2|31472.3|31437.3|31478.7|31443.7|31469.2|31434.2|29
1663746000000|2022-09-21 07:40:00|31472.6|31437.6|31472.5|31437.5|31477.6|31442.6|31469|31434|38
1663746300000|2022-09-21 07:45:00|31472|31437|31474.7|31439.7|31474.7|31444.3|31464.3|31434.6|43
1663746600000|2022-09-21 07:50:00|31474.2|31439.2|31479.6|31444.6|31479.6|31447.8|31467.8|31438.8|10
1663746900000|2022-09-21 07:55:00|31480.6|31445.6|31475.6|31440.6|31491|31456|31475.6|31440.6|50
1663747200000|2022-09-21 08:00:00|31474.6|31439.6|31475.8|31440.8|31480|31445|31473.8|31438.8|54
1663747500000|2022-09-21 08:05:00|31475.6|31440.6|31476.2|31441.2|31482.2|31447.2|31475.6|31440.6|78
1663747800000|2022-09-21 08:10:00|31477.5|31442.5|31484.5|31449.5|31484.7|31449.7|31477.5|31442.5|16
1663748100000|2022-09-21 08:15:00|31484.6|31449.6|31489.6|31454.6|31489.6|31454.6|31481.7|31446.7|24
1663748400000|2022-09-21 08:20:00|31489.1|31454.1|31480|31445|31489.6|31454.6|31478.9|31443.9|27
1663748700000|2022-09-21 08:25:00|31479.7|31444.7|31463.8|31428.8|31479.7|31444.7|31463.5|31428.5|18
1663749000000|2022-09-21 08:30:00|31463|31428|31444.7|31409.7|31463.7|31428.7|31437.6|31402.6|36
1663749300000|2022-09-21 08:35:00|31445|31410|31456|31421|31459|31424|31445|31410|18
1663749600000|2022-09-21 08:40:00|31457.5|31422.5|31446.6|31411.6|31457.7|31422.7|31446.6|31411.6|10
1663749900000|2022-09-21 08:45:00|31447|31412|31448|31413|31449|31414|31446.6|31411.6|18
1663750200000|2022-09-21 08:50:00|31448.1|31413.1|31451.4|31416.4|31452.2|31417.2|31446.6|31411.6|27
1663750500000|2022-09-21 08:55:00|31451.5|31416.5|31453.7|31418.7|31455|31420|31451.5|31416.5|16
1663750800000|2022-09-21 09:00:00|31453.5|31418.5|31456|31421|31456.5|31421.5|31453.5|31418.5|22
1663751100000|2022-09-21 09:05:00|31459|31424|31444.6|31409.6|31459.5|31424.5|31444.6|31409.6|27
1663751400000|2022-09-21 09:10:00|31442.6|31407.6|31443|31408|31443|31408|31441.8|31406.8|9
1663751700000|2022-09-21 09:15:00|31443.6|31408.6|31433.6|31398.6|31445.6|31410.6|31433.6|31398.6|6
1663752000000|2022-09-21 09:20:00|31433.3|31398.3|31436.7|31401.7|31436.7|31401.7|31425|31390|19
1663752300000|2022-09-21 09:25:00|31436.2|31401.2|31435.4|31400.4|31436.2|31401.2|31435.4|31400.4|2
1663752600000|2022-09-21 09:30:00|31435.2|31400.2|31429|31394|31435.2|31400.2|31426.8|31391.8|11
1663752900000|2022-09-21 09:35:00|31422|31387|31423|31388|31423.6|31388.6|31420.6|31385.6|6
1663753200000|2022-09-21 09:40:00|31430.6|31395.6|31436|31401|31437.8|31402.8|31430.6|31395.6|6
1663753500000|2022-09-21 09:45:00|31434|31399|31428|31393|31434|31399|31427.9|31392.9|11
1663753800000|2022-09-21 09:50:00|31427.9|31392.9|31420.8|31385.8|31427.9|31392.9|31420|31385|25
1663754100000|2022-09-21 09:55:00|31421.3|31386.3|31429.1|31394.1|31431.3|31396.3|31415.2|31385.8|24
1663754400000|2022-09-21 10:00:00|31430.8|31395.8|31432.1|31397.1|31432.1|31397.1|31430.8|31395.8|6
1663754700000|2022-09-21 10:05:00|31431.5|31396.5|31437.6|31402.6|31440.4|31406.7|31426.7|31394.1|27
1663755000000|2022-09-21 10:10:00|31430.6|31410.6|31444.6|31409.6|31445.4|31414|31427.9|31392.9|31
1663755300000|2022-09-21 10:15:00|31444.1|31409.1|31442.1|31407.1|31444.1|31409.1|31442.1|31407.1|5
1663755600000|2022-09-21 10:20:00|31442|31407|31440|31405|31442|31407|31440|31405|4
1663755900000|2022-09-21 10:25:00|31440.3|31405.3|31440.9|31405.9|31440.9|31405.9|31440.3|31405.3|4
1663756200000|2022-09-21 10:30:00|31441.4|31406.4|31441.4|31406.4|31441.4|31406.4|31440.9|31405.9|6
1663756500000|2022-09-21 10:35:00|31434.4|31414.4|31463.9|31428.9|31466.6|31431.6|31434.4|31408.4|75
1663756800000|2022-09-21 10:40:00|31463.8|31428.8|31466.4|31431.4|31467.6|31432.6|31463.8|31428.8|4
1663757100000|2022-09-21 10:45:00|31465.8|31430.8|31459.5|31424.5|31467.6|31432.6|31459|31424|10
1663757400000|2022-09-21 10:50:00|31449.1|31429.1|31470|31435|31470|31435|31449.1|31428.5|12
1663757700000|2022-09-21 10:55:00|31468.8|31433.8|31456.5|31421.5|31468.8|31433.8|31456.5|31421.5|11
1663758000000|2022-09-21 11:00:00|31457|31422|31460|31425|31461|31426|31456.6|31421.6|7
1663758600000|2022-09-21 11:10:00|31460.5|31425.5|31460.5|31425.5|31460.5|31425.5|31460.5|31425.5|1
1663759200000|2022-09-21 11:20:00|31460|31425|31460.5|31425.5|31460.5|31425.5|31460|31425|2
1663759500000|2022-09-21 11:25:00|31460|31425|31457.5|31422.5|31460|31425|31457.5|31422.5|2
1663759800000|2022-09-21 11:30:00|31458|31423|31457.5|31422.5|31460|31425|31443.7|31417.2|11
1663760100000|2022-09-21 11:35:00|31459.9|31424.9|31458.4|31423.4|31460.5|31425.5|31454.9|31419.9|19
1663760400000|2022-09-21 11:40:00|31458.9|31423.9|31457.6|31422.6|31459.6|31425.1|31445.1|31422.5|32
1663760700000|2022-09-21 11:45:00|31457.1|31422.1|31457|31422|31457.1|31422.1|31457|31422|2
1663761300000|2022-09-21 11:55:00|31452.6|31417.6|31456.6|31421.6|31457|31425|31444.2|31417.2|9
1663761600000|2022-09-21 12:00:00|31455.5|31420.5|31456.5|31421.5|31457.1|31422.1|31455.5|31420.5|8
1663761900000|2022-09-21 12:05:00|31456|31421|31457|31422|31457|31422|31456|31421|3
1663762200000|2022-09-21 12:10:00|31456.5|31421.5|31457.5|31422.5|31457.5|31422.5|31456|31421|5
1663762500000|2022-09-21 12:15:00|31456.9|31421.9|31457.5|31422.5|31457.5|31422.5|31456.9|31421.9|2
1663762800000|2022-09-21 12:20:00|31457.4|31422.4|31447.5|31427.5|31460|31430.6|31447.5|31421.1|35
1663763100000|2022-09-21 12:25:00|31447.2|31427.2|31447.2|31427.2|31447.2|31427.2|31447.2|31427.2|1
1663763400000|2022-09-21 12:30:00|31447.9|31427.9|31447.2|31427.2|31447.9|31427.9|31447.2|31427.2|3
1663763700000|2022-09-21 12:35:00|31446.7|31426.7|31446.7|31426.7|31446.7|31426.7|31446.7|31426.7|1
1663764000000|2022-09-21 12:40:00|31447.2|31427.2|31446.7|31426.7|31447.2|31427.2|31443.5|31423.5|7
1663764300000|2022-09-21 12:45:00|31443.5|31423.5|31435.3|31415.3|31446.7|31426.7|31432|31404|32
1663764600000|2022-09-21 12:50:00|31433.2|31413.2|31435.7|31415.7|31435.7|31415.7|31429.5|31409.5|16
1663764900000|2022-09-21 12:55:00|31429.3|31409.3|31439.7|31404.7|31440.4|31416.3|31428.7|31403.9|23
1663765200000|2022-09-21 13:00:00|31439.5|31404.5|31427.9|31407.9|31439.7|31411.2|31427|31401.5|24
1663765500000|2022-09-21 13:05:00|31424.9|31404.9|31412.4|31392.4|31430.7|31404.9|31411.6|31378.7|50
1663765800000|2022-09-21 13:10:00|31412.9|31392.9|31419.9|31384.9|31424.9|31394.9|31412.9|31382.9|36
1663766100000|2022-09-21 13:15:00|31420|31385|31413.1|31393.1|31422|31393.1|31407.4|31377.6|15
1663766400000|2022-09-21 13:20:00|31413|31393|31412.6|31377.6|31420.1|31395.5|31405.9|31377|50
1663766700000|2022-09-21 13:25:00|31412.5|31377.5|31416.5|31381.5|31416.5|31390.6|31402.7|31377.5|26
1663767000000|2022-09-21 13:30:00|31416|31381|31416|31381|31416|31381|31415.5|31380.5|3
1663767300000|2022-09-21 13:35:00|31416.1|31381.1|31420.6|31385.6|31420.6|31385.6|31416.1|31381.1|11
1663767600000|2022-09-21 13:40:00|31420.5|31385.5|31425.1|31390.1|31425.1|31395.5|31407.5|31378|25
1663767900000|2022-09-21 13:45:00|31426.1|31391.1|31419.1|31384.1|31428|31398.5|31409.5|31378.5|38
1663768200000|2022-09-21 13:50:00|31419|31384|31414.9|31394.9|31424.4|31394.9|31411.9|31384|13
1663768500000|2022-09-21 13:55:00|31415.4|31395.4|31409.5|31374.5|31420|31395.4|31400.9|31374|32
1663768800000|2022-09-21 14:00:00|31412.5|31377.5|31403.5|31383.5|31415.5|31384.5|31401.9|31377.5|12
1663769100000|2022-09-21 14:05:00|31404.1|31384.1|31412.5|31377.5|31412.5|31384.1|31403.5|31377.5|3
1663769400000|2022-09-21 14:10:00|31412|31377|31415.6|31380.6|31420|31392.5|31406.4|31376.3|14
1663769700000|2022-09-21 14:15:00|31415.7|31380.7|31414.6|31379.6|31416.4|31381.4|31413.5|31378.5|17
1663770000000|2022-09-21 14:20:00|31413.5|31378.5|31407.3|31387.3|31418.6|31391.9|31407.3|31377.5|17
1663770300000|2022-09-21 14:25:00|31406.9|31386.9|31412.6|31377.6|31413.6|31386.9|31401.9|31377.6|16
1663770600000|2022-09-21 14:30:00|31414|31379|31419|31384|31420.7|31385.7|31414|31379|6
1663770900000|2022-09-21 14:35:00|31418.5|31383.5|31439.6|31404.6|31443.4|31408.4|31418.5|31383.5|17
1663771200000|2022-09-21 14:40:00|31437.2|31402.2|31441.4|31406.4|31451.6|31416.6|31434.6|31399.6|28
1663771500000|2022-09-21 14:45:00|31443|31408|31428|31393|31443|31411.5|31428|31393|16
1663771800000|2022-09-21 14:50:00|31429.5|31394.5|31425|31390|31433|31398|31411.6|31382|25
1663772100000|2022-09-21 14:55:00|31426.4|31391.4|31431.6|31396.6|31431.6|31396.6|31426.4|31391.4|10
1663772400000|2022-09-21 15:00:00|31431.5|31396.5|31436.8|31401.8|31436.8|31408.1|31425|31396.1|13
1663772700000|2022-09-21 15:05:00|31437.4|31402.4|31427.5|31392.5|31449.8|31419.8|31418.5|31383.5|40
1663773000000|2022-09-21 15:10:00|31427.1|31392.1|31426|31391|31427.1|31392.1|31426|31391|4
1663773300000|2022-09-21 15:15:00|31425.9|31390.9|31428|31393|31428|31393|31425.9|31390.9|3
1663773600000|2022-09-21 15:20:00|31428.7|31393.7|31430.3|31395.3|31430.3|31395.3|31427.9|31392.9|12
1663773900000|2022-09-21 15:25:00|31429.5|31394.5|31430|31395|31430.6|31395.6|31429.5|31394.5|5
1663774200000|2022-09-21 15:30:00|31424.6|31389.6|31416.3|31381.3|31429.5|31394.5|31408|31373|30
1663774500000|2022-09-21 15:35:00|31415|31380|31411|31376|31421|31386|31402.5|31374.3|18
1663774800000|2022-09-21 15:40:00|31410.9|31375.9|31399.6|31364.6|31410.9|31375.9|31399.6|31364.6|11
1663775100000|2022-09-21 15:45:00|31401|31366|31403|31368|31404|31369|31400|31365|9
1663775400000|2022-09-21 15:50:00|31404|31369|31411.5|31376.5|31414.6|31387.5|31404|31369|17
1663775700000|2022-09-21 15:55:00|31412|31377|31411|31376|31414|31379|31411|31376|4
1663776000000|2022-09-21 16:00:00|31404.6|31369.6|31404.6|31369.6|31404.6|31369.6|31404.6|31369.6|1
1663776300000|2022-09-21 16:05:00|31406|31371|31421|31386|31421|31386|31404.6|31369.6|20
1663776600000|2022-09-21 16:10:00|31419.5|31384.5|31421|31386|31421|31386|31419.5|31384.5|4
1663777200000|2022-09-21 16:20:00|31424|31389|31424.5|31389.5|31430.6|31395.6|31423.9|31388.9|11
1663777500000|2022-09-21 16:25:00|31425|31390|31424|31389|31426|31391|31424|31389|4
1663777800000|2022-09-21 16:30:00|31429|31394|31427|31392|31431|31396|31423.6|31388.6|8
1663778400000|2022-09-21 16:40:00|31428|31393|31428|31393|31428|31393|31428|31393|1
1663779600000|2022-09-21 17:00:00|31431|31396|31430.8|31395.8|31431|31396|31429|31394|4
1663779900000|2022-09-21 17:05:00|31429|31394|31434.3|31399.3|31436.7|31401.7|31429|31394|4
1663780200000|2022-09-21 17:10:00|31432.3|31397.3|31436.6|31401.6|31438|31403|31432.3|31397.3|10
1663780500000|2022-09-21 17:15:00|31430.3|31395.3|31434|31399|31435.7|31400.7|31430.3|31395.3|5
1663780800000|2022-09-21 17:20:00|31435.6|31400.6|31435.6|31400.6|31435.6|31400.6|31435.6|31400.6|1
1663781100000|2022-09-21 17:25:00|31436|31401|31436|31401|31436|31401|31436|31401|1
1663781400000|2022-09-21 17:30:00|31434.6|31399.6|31421|31386|31435.6|31400.6|31415|31380|12
1663781700000|2022-09-21 17:35:00|31426|31391|31422|31387|31426.6|31391.6|31421.6|31386.6|5
1663782000000|2022-09-21 17:40:00|31426.6|31391.6|31421|31386|31426.6|31391.6|31421|31386|3
1663782300000|2022-09-21 17:45:00|31426|31391|31425.6|31390.6|31428|31393|31423|31388|8
1663782600000|2022-09-21 17:50:00|31427.8|31388.3|31427.8|31388.3|31427.8|31388.3|31427.8|31388.3|1
1663782900000|2022-09-21 17:55:00|31429.1|31387.1|31432.9|31390.9|31439.5|31397.5|31425.1|31383.1|24
1663783200000|2022-09-21 18:00:00|31417|31375|31467.5|31425.5|31474|31432|31414|31372|128
1663783500000|2022-09-21 18:05:00|31467|31425|31478.5|31436.5|31484|31442|31460.5|31418.5|63
1663783800000|2022-09-21 18:10:00|31479|31437|31494.2|31454.7|31495|31454.7|31479|31437|33
1663784100000|2022-09-21 18:15:00|31491.8|31457.1|31478.8|31440.8|31492.8|31458.1|31460.8|31422.8|17
1663784400000|2022-09-21 18:20:00|31478.9|31440.9|31443.2|31405.2|31481.2|31443.2|31439.8|31402.2|23
1663784700000|2022-09-21 18:25:00|31439.8|31405.1|31460.8|31422.8|31466.2|31428.2|31422.8|31384.8|45
1663785000000|2022-09-21 18:30:00|31462.2|31424.2|31443.8|31405.8|31465.8|31429.1|31443.7|31405.8|27
1663785300000|2022-09-21 18:35:00|31403.5|31361.5|31437.2|31399.2|31437.2|31399.2|31402.2|31361.5|49
1663785600000|2022-09-21 18:40:00|31435.2|31397.2|31405.8|31367.8|31437.2|31399.2|31403.8|31367.8|34
1663785900000|2022-09-21 18:45:00|31402.8|31368.1|31418.2|31380.2|31418.2|31380.2|31395.8|31357.8|27
1663786200000|2022-09-21 18:50:00|31420.2|31382.2|31396.7|31366.2|31434.5|31398.1|31396.7|31364.8|70
1663786500000|2022-09-21 18:55:00|31398.2|31366.3|31387.4|31358.7|31398.2|31368.5|31384.6|31354.8|54
1663806600000|2022-09-22 00:30:00|31543.1|31501.1|31548.2|31506.2|31548.2|31506.2|31543.1|31501.1|3
1663807500000|2022-09-22 00:45:00|31546.1|31504.1|31559.7|31517.7|31559.7|31517.7|31546.1|31504.1|6
1663807800000|2022-09-22 00:50:00|31557.6|31515.6|31557.6|31515.6|31557.6|31515.6|31557.6|31515.6|1
1663808100000|2022-09-22 00:55:00|31559.7|31517.7|31559.7|31517.7|31559.7|31517.7|31559.7|31517.7|1
1663808400000|2022-09-22 01:00:00|31548.7|31506.7|31588|31553|31595.1|31556.5|31548.2|31506.2|76
1663808700000|2022-09-22 01:05:00|31588.7|31553.7|31603.7|31568.7|31603.7|31568.7|31578|31543|46
1663809000000|2022-09-22 01:10:00|31605.8|31570.8|31609.5|31574.5|31610.3|31575.3|31600.6|31565.6|55
1663809300000|2022-09-22 01:15:00|31608|31573|31639.4|31604.4|31642.4|31607.4|31602.5|31567.5|90
1663809600000|2022-09-22 01:20:00|31638.7|31603.7|31631.1|31596.1|31655.2|31620.2|31624.1|31589.1|46
1663809900000|2022-09-22 01:25:00|31630.2|31595.2|31610.6|31575.6|31630.2|31595.2|31605.1|31570.1|29
1663810200000|2022-09-22 01:30:00|31611.7|31576.7|31626.7|31591.7|31638.6|31603.6|31594.3|31565.4|64
1663810500000|2022-09-22 01:35:00|31627.4|31592.4|31612.2|31577.2|31634.5|31599.5|31611.9|31576.9|42
1663810800000|2022-09-22 01:40:00|31613.1|31578.1|31605.4|31570.4|31613.2|31578.2|31596.6|31569.7|22
1663811100000|2022-09-22 01:45:00|31597.5|31577.5|31607.6|31572.6|31612.8|31584.3|31593|31565.1|40
1663811400000|2022-09-22 01:50:00|31608|31573|31610.7|31575.7|31610.7|31575.7|31607.2|31572.2|13
1663811700000|2022-09-22 01:55:00|31610.9|31575.9|31619|31599|31620.8|31600.8|31607.6|31575.9|35
1663812000000|2022-09-22 02:00:00|31618.5|31598.5|31613.5|31578.5|31618.8|31598.8|31606|31577.7|58
1663812300000|2022-09-22 02:05:00|31613.4|31578.4|31619.5|31599.5|31625|31599.5|31609.5|31577.9|43
1663812600000|2022-09-22 02:10:00|31620.5|31600.5|31628|31593|31635.5|31613|31617.5|31585.5|60
1663812900000|2022-09-22 02:15:00|31627.5|31592.5|31619.1|31584.1|31627.5|31592.6|31610.3|31583.3|74
1663813200000|2022-09-22 02:20:00|31618.4|31583.4|31608|31588|31623.7|31595.3|31607.7|31579.2|111
1663813500000|2022-09-22 02:25:00|31608.5|31588.5|31618.9|31598.9|31623.1|31600.6|31608.5|31585.4|114
1663813800000|2022-09-22 02:30:00|31619.6|31599.6|31622.6|31602.6|31626.2|31603.3|31617.3|31588|65
1663814100000|2022-09-22 02:35:00|31623.1|31603.1|31636.8|31601.8|31641.1|31614.6|31622.5|31600.7|63
1663814400000|2022-09-22 02:40:00|31637.2|31602.2|31627.5|31607.5|31643.5|31615|31627.5|31599.7|61
1663814700000|2022-09-22 02:45:00|31627.2|31607.2|31626.3|31606.3|31637.9|31611.8|31625.7|31598.4|56
1663815000000|2022-09-22 02:50:00|31626.5|31606.5|31644|31609|31644|31609|31626.2|31599.8|58
1663815300000|2022-09-22 02:55:00|31643.5|31608.5|31634.5|31599.5|31660.8|31630.5|31624|31589|138
1663815600000|2022-09-22 03:00:00|31637|31602|31632.9|31597.9|31644|31609|31627|31592|113
1663815900000|2022-09-22 03:05:00|31633|31598|31620|31585|31633.5|31598.5|31620|31585|113
1663816200000|2022-09-22 03:10:00|31620.5|31585.5|31654.6|31619.6|31699.2|31664.2|31620.5|31585.5|66
1663816500000|2022-09-22 03:15:00|31655|31620|31652.6|31617.6|31659.7|31624.7|31649|31614|67
1663816800000|2022-09-22 03:20:00|31649|31614|31642.7|31607.7|31652.6|31617.6|31642.7|31607.7|27
1663817100000|2022-09-22 03:25:00|31642.9|31607.9|31650.9|31615.9|31651.6|31616.6|31642.9|31607.9|42
1663817400000|2022-09-22 03:30:00|31650.6|31615.6|31652.5|31617.5|31652.6|31617.6|31644.5|31609.5|93
1663817700000|2022-09-22 03:35:00|31651|31616|31649.8|31614.8|31651.8|31616.8|31639|31604|87
1663818000000|2022-09-22 03:40:00|31650.3|31615.3|31630.8|31595.8|31652|31617.5|31630.4|31595.4|32
1663818300000|2022-09-22 03:45:00|31631.6|31596.6|31621.5|31601.5|31631.6|31602.5|31621.2|31593|18
1663818600000|2022-09-22 03:50:00|31621.3|31601.3|31622.2|31602.2|31626.3|31603.2|31617.7|31591|33
1663818900000|2022-09-22 03:55:00|31622.5|31602.5|31637.6|31602.6|31637.6|31607.2|31622.2|31597|14
1663819500000|2022-09-22 04:05:00|31637.9|31602.9|31637.6|31602.6|31637.9|31602.9|31637.6|31602.6|2
1663819800000|2022-09-22 04:10:00|31639.6|31604.6|31643.6|31608.6|31645.6|31610.6|31639.6|31604.6|8
1663820100000|2022-09-22 04:15:00|31644.3|31609.3|31641.5|31606.5|31645.6|31610.6|31641.5|31606.5|5
1663820400000|2022-09-22 04:20:00|31642.9|31607.9|31641.6|31606.6|31642.9|31607.9|31641.6|31606.6|3
1663821300000|2022-09-22 04:35:00|31638.6|31603.6|31637|31602|31638.6|31603.6|31637|31602|3
1663821600000|2022-09-22 04:40:00|31637.6|31602.6|31640.3|31605.3|31642.5|31613.3|31631.6|31597.6|24
1663821900000|2022-09-22 04:45:00|31640.5|31605.5|31645|31610|31645|31610|31640|31605|18
1663822200000|2022-09-22 04:50:00|31644.7|31609.7|31639.7|31619.7|31646.7|31619.7|31633.1|31606.2|44
1663822500000|2022-09-22 04:55:00|31640.2|31620.2|31645.3|31610.3|31647|31620.2|31639.9|31610|8
1663822800000|2022-09-22 05:00:00|31637.5|31617.5|31630.4|31610.4|31639.6|31617.7|31630.4|31604.6|23
1663823100000|2022-09-22 05:05:00|31631.3|31611.3|31631.8|31596.8|31638|31611.6|31630.4|31596.8|47
1663823400000|2022-09-22 05:10:00|31633|31598|31638.9|31603.9|31639.3|31607.5|31627.5|31598|14
1663823700000|2022-09-22 05:15:00|31639.3|31604.3|31637.2|31602.2|31641.3|31606.3|31637.2|31602.2|15
1663824000000|2022-09-22 05:20:00|31632.3|31597.3|31623.8|31588.8|31632.4|31597.4|31623.8|31588.8|24
1663824300000|2022-09-22 05:25:00|31623.6|31588.6|31623.9|31588.9|31623.9|31588.9|31623.6|31588.6|2
1663824600000|2022-09-22 05:30:00|31625.6|31590.6|31614.5|31594.5|31626|31594.5|31612.5|31584.2|16
1663824900000|2022-09-22 05:35:00|31614.8|31594.8|31612.5|31592.5|31621.9|31594.9|31611.7|31584.2|12
1663825200000|2022-09-22 05:40:00|31612|31592|31614.5|31579.5|31618.4|31592|31605.2|31577.7|26
1663825500000|2022-09-22 05:45:00|31607.5|31587.5|31606|31586|31621|31594|31605.5|31579.5|80
1663825800000|2022-09-22 05:50:00|31605.5|31585.5|31590.7|31570.7|31605.7|31585.7|31590.7|31564.6|56
1663826100000|2022-09-22 05:55:00|31590.4|31570.4|31615|31580|31615.5|31585|31590.2|31565|86
1663826400000|2022-09-22 06:00:00|31615.5|31580.5|31602.3|31567.3|31615.5|31582.5|31595.3|31566.3|69
1663826700000|2022-09-22 06:05:00|31602.8|31567.8|31599.9|31564.9|31605|31575|31586.4|31558.4|46
1663827000000|2022-09-22 06:10:00|31599.6|31564.6|31619.6|31584.6|31632.7|31597.7|31597|31562.9|77
1663827300000|2022-09-22 06:15:00|31615|31580|31617|31597|31625.2|31597|31611.6|31576.6|41
1663827600000|2022-09-22 06:20:00|31617.1|31597.1|31638.5|31603.5|31644|31616.8|31617.1|31597.1|94
1663827900000|2022-09-22 06:25:00|31631.5|31611.5|31649.8|31614.8|31651.8|31618.3|31628.3|31602.9|58
1663828200000|2022-09-22 06:30:00|31649.3|31614.3|31640.8|31605.8|31652|31617|31640.5|31605.5|30
1663828500000|2022-09-22 06:35:00|31640.6|31605.6|31647.2|31612.2|31650.6|31616|31633.5|31605.5|50
1663828800000|2022-09-22 06:40:00|31647.6|31612.6|31638.2|31603.2|31649|31619.2|31628.8|31603|45
1663829100000|2022-09-22 06:45:00|31638.6|31603.6|31633|31613|31641.6|31613.6|31633|31600.6|39
1663829400000|2022-09-22 06:50:00|31639.5|31619.5|31658.6|31623.6|31666|31637.5|31639.5|31613.2|44
1663829700000|2022-09-22 06:55:00|31659|31624|31658.9|31623.9|31660.2|31625.2|31655.2|31620.2|47
1663830000000|2022-09-22 07:00:00|31659.9|31624.9|31687.6|31652.6|31701.9|31666.9|31654.3|31624.9|89
1663830300000|2022-09-22 07:05:00|31687.1|31652.1|31674|31639|31687.1|31652.1|31669.5|31637.9|54
1663830600000|2022-09-22 07:10:00|31673.9|31638.9|31658|31623|31674|31642|31656.3|31621.3|47
1663830900000|2022-09-22 07:15:00|31656.9|31621.9|31652.9|31617.9|31658.2|31623.2|31652.8|31617.8|15
1663831200000|2022-09-22 07:20:00|31654|31619|31654|31619|31655.9|31630.3|31650|31618.5|21
1663831500000|2022-09-22 07:25:00|31653|31618|31617.6|31582.6|31653|31618.3|31616|31581|32
1663831800000|2022-09-22 07:30:00|31619.1|31584.1|31606|31571|31624.5|31589.5|31604.8|31569.8|20
1663832100000|2022-09-22 07:35:00|31608.6|31573.6|31632.9|31597.9|31634|31599|31608.6|31573.6|33
1663832400000|2022-09-22 07:40:00|31632.6|31597.6|31633.5|31598.5|31637.3|31602.3|31628.4|31593.4|44
1663832700000|2022-09-22 07:45:00|31633.6|31598.6|31622.6|31587.6|31634|31599|31621|31586|32
1663833000000|2022-09-22 07:50:00|31624.6|31589.6|31625.6|31590.6|31626.2|31597|31616.8|31583.9|29
1663833300000|2022-09-22 07:55:00|31622.9|31587.9|31621.5|31601.5|31629.4|31602|31620.5|31587.9|39
1663833600000|2022-09-22 08:00:00|31621|31601|31605.5|31570.5|31629.2|31603|31605.4|31570.4|55
1663833900000|2022-09-22 08:05:00|31608.1|31573.1|31610|31575|31614.5|31579.5|31606.5|31571.5|153
1663834200000|2022-09-22 08:10:00|31610.6|31575.6|31598.1|31563.1|31611.6|31576.6|31588.8|31553.8|61
1663834500000|2022-09-22 08:15:00|31600.6|31565.6|31551|31509|31600.6|31565.6|31540.1|31505.1|30
1663834800000|2022-09-22 08:20:00|31550|31508|31551.1|31516.1|31551.1|31516.1|31532|31497|38
1663835100000|2022-09-22 08:25:00|31546.1|31511.1|31568|31533|31577.6|31542.6|31523.5|31481.5|38
1663835400000|2022-09-22 08:30:00|31568.4|31533.4|31533.8|31498.8|31568.4|31533.4|31533.8|31498.8|71
1663835700000|2022-09-22 08:35:00|31532.9|31497.9|31510.4|31475.4|31533.6|31498.6|31507.6|31472.6|43
1663836000000|2022-09-22 08:40:00|31511.9|31476.9|31487|31452|31524.6|31489.6|31485|31450|61
1663836300000|2022-09-22 08:45:00|31488.4|31453.4|31499.2|31464.2|31506|31470.7|31464.9|31429.9|99
1663836600000|2022-09-22 08:50:00|31499.7|31464.7|31501.9|31466.9|31520.4|31485.4|31497.6|31462.6|84
1663836900000|2022-09-22 08:55:00|31511.9|31476.8|31517.7|31481.4|31523.8|31484.7|31511.9|31470.2|14
1663837200000|2022-09-22 09:00:00|31517.8|31481.5|31516.9|31481.9|31524.1|31489.1|31508.1|31473.1|52
1663837500000|2022-09-22 09:05:00|31515.8|31480.8|31531.4|31496.4|31532.4|31497.4|31506.5|31471.5|56
1663837800000|2022-09-22 09:10:00|31531.8|31496.8|31562.6|31527.6|31586.4|31551.4|31529.6|31494.6|137
1663838100000|2022-09-22 09:15:00|31561.7|31526.7|31565|31530|31567.4|31532.4|31541.7|31503.2|64
1663838400000|2022-09-22 09:20:00|31566.1|31531.1|31584.6|31549.1|31584.6|31549.1|31565.9|31530.9|17
1663838700000|2022-09-22 09:25:00|31583|31548|31582.6|31547.6|31583.6|31548.6|31580.8|31545.8|4
1663839000000|2022-09-22 09:30:00|31585.6|31550.6|31582.9|31547.9|31597|31562|31574.8|31539.8|51
1663839300000|2022-09-22 09:35:00|31583.4|31548.4|31575|31540|31585.7|31550.7|31567.1|31532.1|37
1663839600000|2022-09-22 09:40:00|31574|31539|31572|31537|31574.6|31539.6|31572|31537|7
1663839900000|2022-09-22 09:45:00|31572.1|31537.1|31558.6|31523.6|31572.6|31537.6|31557.5|31522.5|56
1663840200000|2022-09-22 09:50:00|31558.7|31523.7|31565.9|31530.9|31566.2|31531.2|31557.9|31522.9|18
1663840500000|2022-09-22 09:55:00|31567.4|31532.4|31573.4|31538.4|31573.4|31538.4|31567.4|31532.4|26
1663840800000|2022-09-22 10:00:00|31572.9|31537.9|31583.4|31548.4|31583.9|31548.9|31572.6|31537.6|16
1663841100000|2022-09-22 10:05:00|31584.2|31549.2|31585.7|31550.7|31585.7|31550.7|31574.9|31539.9|35
1663841400000|2022-09-22 10:10:00|31586.2|31551.2|31595.6|31560.6|31595.6|31560.6|31586.2|31551.2|8
1663841700000|2022-09-22 10:15:00|31592.6|31557.6|31589.8|31554.8|31592.6|31557.6|31589.8|31554.8|4
1663842000000|2022-09-22 10:20:00|31588.6|31553.6|31591.6|31556.6|31592.6|31557.6|31574.4|31539.4|12
1663842300000|2022-09-22 10:25:00|31592.4|31557.4|31589.5|31554.5|31592.4|31557.4|31589.5|31554.5|7
1663842600000|2022-09-22 10:30:00|31588.6|31553.6|31585.6|31550.6|31590.1|31555.1|31583.8|31548.8|8
1663842900000|2022-09-22 10:35:00|31586|31551|31568|31533|31587.5|31552.5|31566.5|31531.5|21
1663843200000|2022-09-22 10:40:00|31565.5|31530.5|31540.8|31505.8|31565.5|31530.5|31525.6|31484.4|50
1663843500000|2022-09-22 10:45:00|31540.3|31505.3|31526.8|31491.8|31555.4|31520.4|31526.8|31491.8|20
1663843800000|2022-09-22 10:50:00|31524.4|31489.4|31518.8|31483.8|31532.6|31497.6|31517.2|31482.2|24
1663844100000|2022-09-22 10:55:00|31521.5|31486.5|31519.4|31484.4|31521.5|31486.5|31517.4|31482.4|22
1663844400000|2022-09-22 11:00:00|31520.4|31485.4|31520.4|31485.4|31522.6|31487.6|31514.7|31483.4|10
1663844700000|2022-09-22 11:05:00|31519.7|31484.7|31519.7|31484.7|31519.7|31484.7|31519.2|31484.2|3
1663845000000|2022-09-22 11:10:00|31520.2|31485.2|31524.4|31489.4|31526|31491|31513.9|31478.9|71
1663845300000|2022-09-22 11:15:00|31524.9|31489.9|31525.9|31490.9|31526.4|31491.4|31519.4|31484.4|25
1663845600000|2022-09-22 11:20:00|31526.5|31491.5|31525.6|31490.6|31531|31496|31525.6|31490.6|28
1663845900000|2022-09-22 11:25:00|31526|31491|31540.5|31505.5|31548|31513|31525.8|31490.8|43
1663846200000|2022-09-22 11:30:00|31541.5|31506.5|31554.9|31519.9|31560|31525|31541.2|31506.2|37
1663846500000|2022-09-22 11:35:00|31555.4|31520.4|31519.9|31484.9|31555.9|31520.9|31519.9|31484.9|17
1663846800000|2022-09-22 11:40:00|31519.8|31484.8|31519.3|31484.3|31520.6|31485.6|31518.4|31483.4|14
1663847100000|2022-09-22 11:45:00|31514|31479|31515|31480|31515.5|31480.5|31514|31479|8
1663847400000|2022-09-22 11:50:00|31515.5|31480.5|31514.9|31479.9|31515.5|31480.5|31514.5|31479.5|4
1663847700000|2022-09-22 11:55:00|31514.4|31479.4|31514.9|31479.9|31514.9|31479.9|31514|31479|4
1663848000000|2022-09-22 12:00:00|31515|31480|31496.1|31461.1|31515.5|31480.5|31496.1|31461.1|28
1663848300000|2022-09-22 12:05:00|31494.5|31459.5|31489.5|31454.5|31497.4|31462.4|31486.4|31451.4|53
1663848600000|2022-09-22 12:10:00|31478.4|31443.4|31480.5|31445.5|31481.5|31446.5|31475|31440|19
1663848900000|2022-09-22 12:15:00|31481|31446|31476.5|31441.5|31482|31447|31472.5|31437.5|29
1663849200000|2022-09-22 12:20:00|31477|31442|31506.4|31471.4|31509.1|31474.1|31476.5|31441.5|34
1663849500000|2022-09-22 12:25:00|31505.9|31470.9|31489.5|31454.5|31508.2|31473.2|31485.4|31450.4|41
1663849800000|2022-09-22 12:30:00|31489|31454|31497.4|31462.4|31504.5|31469.5|31485.6|31450.6|36
1663850100000|2022-09-22 12:35:00|31497.3|31462.3|31497.6|31462.6|31497.6|31462.6|31497.3|31462.3|2
1663850400000|2022-09-22 12:40:00|31498|31463|31492.5|31457.5|31498|31463|31492.5|31457.5|14
1663850700000|2022-09-22 12:45:00|31491.5|31456.5|31479.2|31444.2|31491.5|31456.5|31478.4|31443.4|12
1663851300000|2022-09-22 12:55:00|31478.7|31443.7|31482|31447|31482|31447|31478.7|31443.7|7
1663851600000|2022-09-22 13:00:00|31482.5|31447.5|31489|31454|31489|31454|31482.5|31447.5|19
1663851900000|2022-09-22 13:05:00|31489.5|31454.5|31506.6|31471.6|31506.6|31471.6|31489|31454|20
1663852200000|2022-09-22 13:10:00|31512.5|31477.5|31521.7|31486.7|31521.7|31486.7|31493.5|31458.5|74
1663852500000|2022-09-22 13:15:00|31521.2|31486.2|31513.5|31478.5|31521.2|31486.2|31512.5|31477.5|22
1663852800000|2022-09-22 13:20:00|31514.5|31479.5|31518.7|31483.7|31520.9|31485.9|31514|31479|23
1663853100000|2022-09-22 13:25:00|31518|31483|31518.5|31483.5|31524.9|31498.4|31517.5|31482.5|18
1663853400000|2022-09-22 13:30:00|31519.2|31484.2|31531.1|31496.1|31532.5|31497.5|31518.5|31483.5|51
1663853700000|2022-09-22 13:35:00|31533.7|31498.7|31529.7|31494.7|31533.7|31498.7|31523.1|31488.1|7
1663854000000|2022-09-22 13:40:00|31529.6|31494.6|31543.5|31508.5|31545|31510|31529.3|31494.3|18
1663854300000|2022-09-22 13:45:00|31543.3|31508.3|31542|31507|31543.8|31508.8|31535.3|31500.3|58
1663854600000|2022-09-22 13:50:00|31541.5|31506.5|31539.6|31504.6|31541.5|31506.5|31533.8|31498.8|22
1663854900000|2022-09-22 13:55:00|31541.4|31506.4|31534|31499|31549.3|31514.3|31532.4|31497.4|53
1663855200000|2022-09-22 14:00:00|31535.6|31500.6|31569.3|31534.3|31569.3|31534.3|31535.6|31500.6|60
1663855500000|2022-09-22 14:05:00|31570|31528|31556.6|31521.6|31570.4|31535.4|31552.7|31517.7|11
1663855800000|2022-09-22 14:10:00|31549|31514|31531.2|31496.2|31550.5|31515.5|31529.7|31494.7|39
1663856100000|2022-09-22 14:15:00|31530.9|31495.9|31543|31508|31543|31508|31520|31485|41
1663856400000|2022-09-22 14:20:00|31542|31507|31542|31507|31544.5|31509.5|31529.7|31494.7|8
1663856700000|2022-09-22 14:25:00|31544|31509|31531.9|31496.9|31544|31509|31521.7|31486.7|13
1663857000000|2022-09-22 14:30:00|31532|31497|31538.9|31503.9|31544.6|31509.6|31531.9|31496.9|14
1663857300000|2022-09-22 14:35:00|31539.4|31504.4|31545.2|31510.2|31546.2|31511.2|31538.9|31503.9|103
1663857600000|2022-09-22 14:40:00|31545.7|31510.7|31551.6|31516.6|31561.3|31526.3|31545|31510|29
1663857900000|2022-09-22 14:45:00|31549.5|31514.5|31556|31521|31556|31521|31548.9|31513.9|7
1663858200000|2022-09-22 14:50:00|31556.8|31521.8|31578.5|31543.5|31596.2|31561.2|31556.7|31521.7|61
1663858500000|2022-09-22 14:55:00|31578.9|31543.9|31575.3|31540.3|31578.9|31543.9|31572.4|31537.4|17
1663858800000|2022-09-22 15:00:00|31574.7|31539.7|31575.2|31540.2|31575.3|31540.3|31574.7|31539.7|4
1663859100000|2022-09-22 15:05:00|31570|31535|31565.7|31530.7|31570|31535|31565.7|31530.7|2
1663859400000|2022-09-22 15:10:00|31574.5|31539.5|31577.3|31542.3|31577.3|31542.3|31574.5|31539.5|10
1663859700000|2022-09-22 15:15:00|31577.2|31542.2|31578.7|31543.7|31586.3|31551.3|31575.4|31540.4|10
1663860000000|2022-09-22 15:20:00|31578.4|31543.4|31579.3|31544.3|31579.3|31544.3|31578.4|31543.4|4
1663860300000|2022-09-22 15:25:00|31579.2|31544.2|31581.2|31546.2|31581.2|31546.2|31579.2|31544.2|2
1663860600000|2022-09-22 15:30:00|31580.7|31545.7|31577|31542|31581.2|31546.2|31572.4|31537.4|21
1663860900000|2022-09-22 15:35:00|31576.4|31541.4|31573.9|31538.9|31577.2|31542.2|31565|31530|40
1663861200000|2022-09-22 15:40:00|31574|31539|31577.6|31542.6|31577.6|31542.6|31570.9|31535.9|9
1663861500000|2022-09-22 15:45:00|31575.5|31540.5|31570.7|31535.7|31575.5|31540.5|31570.7|31535.7|8
1663862400000|2022-09-22 16:00:00|31574.3|31539.3|31573.7|31538.7|31574.4|31539.4|31573.7|31538.7|3
1663862700000|2022-09-22 16:05:00|31573.9|31538.9|31574.7|31539.7|31574.7|31539.7|31573.9|31538.9|3
1663863000000|2022-09-22 16:10:00|31574.5|31539.5|31574.5|31539.5|31575|31540|31574.5|31539.5|3
1663863300000|2022-09-22 16:15:00|31575|31540|31577|31542|31577|31542|31575|31540|7
1663863600000|2022-09-22 16:20:00|31575.7|31540.7|31574.7|31539.7|31577|31542|31574.7|31539.7|4
1663863900000|2022-09-22 16:25:00|31575.4|31540.4|31575|31540|31575.4|31540.4|31575|31540|2
1663865100000|2022-09-22 16:45:00|31574.1|31539.1|31562|31527|31574.9|31539.9|31561.8|31526.8|23
1663865400000|2022-09-22 16:50:00|31562.5|31527.5|31562|31527|31562.5|31527.5|31562|31527|2
1663865700000|2022-09-22 16:55:00|31562.5|31527.5|31570.6|31535.6|31570.6|31535.6|31562|31527|17
1663866000000|2022-09-22 17:00:00|31570.1|31535.1|31573|31538|31573.5|31538.5|31570|31535|11
1663866300000|2022-09-22 17:05:00|31573.5|31538.5|31590.7|31555.7|31590.7|31555.7|31573|31538|9
1663866600000|2022-09-22 17:10:00|31589.6|31554.6|31582.9|31547.9|31589.6|31554.6|31582.9|31547.9|4
1663866900000|2022-09-22 17:15:00|31582.4|31547.4|31580.9|31545.9|31582.4|31547.4|31579.9|31544.9|4
1663867200000|2022-09-22 17:20:00|31581.4|31546.4|31582.3|31547.3|31582.3|31547.3|31581.4|31546.4|3
1663867800000|2022-09-22 17:30:00|31581.9|31546.9|31574.5|31539.5|31581.9|31546.9|31574.3|31539.3|16
1663868400000|2022-09-22 17:40:00|31575|31540|31587|31552|31590|31555|31574.5|31539.5|29
1663868700000|2022-09-22 17:45:00|31587.5|31552.5|31587|31552|31587.5|31552.5|31587|31552|2
1663869000000|2022-09-22 17:50:00|31587.5|31552.5|31587.5|31552.5|31587.5|31552.5|31587.5|31552.5|1
1663869600000|2022-09-22 18:00:00|31587|31552|31587|31552|31587|31552|31587|31552|1
1663869900000|2022-09-22 18:05:00|31587.5|31552.5|31587|31552|31587.5|31552.5|31586.5|31551.5|6
1663870200000|2022-09-22 18:10:00|31586.5|31551.5|31585|31550|31588.5|31553.5|31568.5|31533.5|25
1663870500000|2022-09-22 18:15:00|31585.5|31550.5|31585.5|31550.5|31585.5|31550.5|31585.5|31550.5|1
1663872000000|2022-09-22 18:40:00|31585|31550|31585|31550|31585|31550|31584.5|31549.5|3
1663872900000|2022-09-22 18:55:00|31584.9|31549.9|31583|31548|31584.9|31549.9|31583|31548|7
1663893000000|2022-09-23 00:30:00|31563.1|31521.1|31563.1|31521.1|31563.1|31521.1|31563.1|31521.1|1
1663893600000|2022-09-23 00:40:00|31557.1|31515.1|31557.1|31515.1|31557.1|31515.1|31557.1|31515.1|1
1663894800000|2022-09-23 01:00:00|31571.1|31529.1|31570.5|31528.5|31573.8|31531.8|31566.1|31524.1|40
1663895100000|2022-09-23 01:05:00|31558|31523|31590|31555|31600.5|31565.5|31558|31523|21
1663895400000|2022-09-23 01:10:00|31592.1|31557.1|31596.6|31561.6|31608.5|31573.5|31585|31550|21
1663895700000|2022-09-23 01:15:00|31596.9|31561.9|31598|31563|31600|31565|31596.6|31561.6|28
1663896000000|2022-09-23 01:20:00|31597.5|31562.5|31595.7|31560.7|31597.5|31562.5|31579.7|31544.7|58
1663896300000|2022-09-23 01:25:00|31595.5|31560.5|31640.9|31605.9|31642|31607|31591.5|31556.5|57
1663896600000|2022-09-23 01:30:00|31641|31606|31628.5|31593.5|31642.9|31610.5|31628.5|31593.5|56
1663896900000|2022-09-23 01:35:00|31628.6|31593.6|31639.6|31604.6|31646.7|31611.7|31628.5|31593.5|28
1663897200000|2022-09-23 01:40:00|31639|31604|31663.8|31628.8|31664.3|31631.6|31639|31604|31
1663897500000|2022-09-23 01:45:00|31665.4|31630.4|31671|31636|31674.2|31639.2|31650.1|31622.4|51
1663897800000|2022-09-23 01:50:00|31669|31634|31651|31616|31669|31634|31648.8|31616|45
1663898100000|2022-09-23 01:55:00|31643.6|31623.6|31645.1|31610.1|31648.7|31623.6|31640.1|31607|42
1663898400000|2022-09-23 02:00:00|31646.6|31611.6|31656|31621|31658.6|31627.2|31646.6|31611.6|20
1663898700000|2022-09-23 02:05:00|31655.9|31620.9|31644.4|31624.4|31656|31627.8|31644.3|31619.7|29
1663899000000|2022-09-23 02:10:00|31644.8|31624.8|31665|31630|31667.2|31633|31644.8|31620.7|27
1663899300000|2022-09-23 02:15:00|31664.6|31629.6|31668.6|31633.6|31671.7|31636.7|31663.6|31628.6|41
1663899600000|2022-09-23 02:20:00|31668|31633|31662.2|31642.2|31670.6|31642.6|31662.2|31630.6|36
1663899900000|2022-09-23 02:25:00|31662.5|31642.5|31652.3|31632.3|31667.2|31647.2|31652.3|31628.2|35
1663900200000|2022-09-23 02:30:00|31650.1|31630.1|31659.2|31624.2|31661.6|31633.6|31649.5|31621.6|24
1663900500000|2022-09-23 02:35:00|31659|31624|31666.5|31631.5|31672|31642.5|31654.1|31623.6|32
1663900800000|2022-09-23 02:40:00|31667.1|31632.1|31658.6|31638.6|31670|31642.4|31658.6|31630.6|41
1663901100000|2022-09-23 02:45:00|31658.3|31638.3|31664.9|31629.9|31665.6|31639|31656.5|31629.9|22
1663901400000|2022-09-23 02:50:00|31664.7|31629.7|31663|31643|31666.5|31646.5|31657.5|31629.7|19
1663901700000|2022-09-23 02:55:00|31664|31644|31668|31648|31668.3|31648.3|31664|31644|14
1663902000000|2022-09-23 03:00:00|31675|31640|31667.5|31647.5|31676|31648|31664.8|31638|38
1663902300000|2022-09-23 03:05:00|31667.3|31647.3|31667.5|31647.5|31667.5|31647.5|31662.3|31642.3|13
1663902600000|2022-09-23 03:10:00|31667.3|31647.3|31667.3|31647.3|31667.7|31647.7|31666.7|31646.7|7
1663902900000|2022-09-23 03:15:00|31665.7|31645.7|31673|31638|31674|31645.7|31665.3|31635|24
1663903200000|2022-09-23 03:20:00|31674.7|31639.7|31670.1|31650.1|31675.8|31650.1|31668.5|31639.7|5
1663903500000|2022-09-23 03:25:00|31678|31643|31675.6|31640.6|31685.6|31650.6|31667.5|31640.6|26
1663903800000|2022-09-23 03:30:00|31675.3|31640.3|31676|31641|31677.2|31642.2|31674|31639|22
1663904100000|2022-09-23 03:35:00|31676.6|31641.6|31678.5|31658.5|31683.3|31663.3|31668.1|31640.6|34
1663904400000|2022-09-23 03:40:00|31678.7|31658.7|31688.7|31653.7|31688.7|31663.3|31678.5|31653|15
1663904700000|2022-09-23 03:45:00|31688.3|31653.3|31694|31659|31694|31662.5|31682.5|31651|25
1663905000000|2022-09-23 03:50:00|31694.6|31659.6|31705.2|31670.2|31707.3|31672.3|31694|31659|38
1663905600000|2022-09-23 04:00:00|31705.6|31670.6|31709.6|31674.6|31711.6|31679.2|31698.5|31670.6|13
1663905900000|2022-09-23 04:05:00|31710.6|31675.6|31716|31681|31722.6|31687.6|31702.5|31675.3|44
1663906200000|2022-09-23 04:10:00|31716.6|31681.6|31716.6|31681.6|31720.6|31685.6|31715.9|31680.9|12
1663906800000|2022-09-23 04:20:00|31716.2|31681.2|31715.7|31680.7|31716.6|31681.6|31715.7|31680.7|8
1663907100000|2022-09-23 04:25:00|31715.6|31680.6|31702.6|31667.6|31715.6|31680.6|31694.2|31659.2|40
1663907400000|2022-09-23 04:30:00|31704.6|31669.6|31699|31664|31707.6|31672.6|31699|31664|11
1663907700000|2022-09-23 04:35:00|31697.2|31662.2|31699.2|31664.2|31699.7|31664.7|31696.6|31661.6|6
1663908000000|2022-09-23 04:40:00|31698.7|31663.7|31701.6|31666.6|31701.6|31666.6|31698.7|31663.7|3
1663908300000|2022-09-23 04:45:00|31699.2|31664.2|31691|31656|31699.2|31664.2|31682.5|31655.8|24
1663908600000|2022-09-23 04:50:00|31685.7|31665.7|31685.7|31665.7|31686.2|31666.2|31685.2|31665.2|10
1663908900000|2022-09-23 04:55:00|31686.2|31666.2|31685.2|31665.2|31688.3|31668.3|31685.2|31665.2|11
1663909200000|2022-09-23 05:00:00|31686.2|31666.2|31693.7|31658.7|31698.6|31668.6|31686.2|31658.6|36
1663909500000|2022-09-23 05:05:00|31694|31659|31698.6|31663.6|31698.6|31663.6|31692|31657|43
1663909800000|2022-09-23 05:10:00|31699|31664|31699|31664|31699|31664|31697.6|31662.6|29
1663910100000|2022-09-23 05:15:00|31698.6|31663.6|31681.1|31646.1|31699|31664|31681.1|31646.1|45
1663910400000|2022-09-23 05:20:00|31680.6|31645.6|31682.9|31647.9|31682.9|31647.9|31680.6|31645.6|4
1663910700000|2022-09-23 05:25:00|31683.6|31648.6|31684|31649|31684|31649|31683|31648|18
1663911000000|2022-09-23 05:30:00|31683.7|31648.7|31676.6|31641.6|31685.6|31653.2|31666.7|31637.6|30
1663911300000|2022-09-23 05:35:00|31675|31640|31677|31642|31677|31642|31674.6|31639.6|5
1663911900000|2022-09-23 05:45:00|31677.6|31642.6|31675|31640|31679.6|31644.6|31675|31640|13
1663912200000|2022-09-23 05:50:00|31675.6|31640.6|31668.9|31648.9|31679.6|31648.9|31668.4|31638|26
1663912500000|2022-09-23 05:55:00|31676.9|31641.9|31674.5|31639.5|31677.2|31642.2|31674.1|31639.1|23
1663912800000|2022-09-23 06:00:00|31674|31639|31685|31650|31694.2|31659.7|31673.5|31638.5|69
1663913100000|2022-09-23 06:05:00|31684.6|31649.6|31681.6|31646.6|31685.4|31650.4|31681|31646|97
1663913400000|2022-09-23 06:10:00|31681|31646|31684.5|31649.5|31690|31657.1|31677.1|31645|57
1663913700000|2022-09-23 06:15:00|31681.7|31646.7|31693|31658|31695.7|31666.5|31677.5|31646.7|60
1663914000000|2022-09-23 06:20:00|31693.6|31658.6|31689.6|31654.6|31695.6|31665.5|31677.5|31647.2|65
1663914300000|2022-09-23 06:25:00|31689.7|31654.7|31687.5|31667.5|31691|31668.3|31682.5|31654.5|57
1663914600000|2022-09-23 06:30:00|31687|31667|31686.7|31666.7|31691|31667|31683|31654.2|28
1663914900000|2022-09-23 06:35:00|31686.5|31666.5|31702.2|31667.2|31703.2|31668.2|31686.5|31663.6|22
1663915200000|2022-09-23 06:40:00|31702.7|31667.7|31698.6|31663.6|31708.7|31678.5|31692.5|31663|158
1663915500000|2022-09-23 06:45:00|31699|31664|31712|31677|31714|31684.7|31699|31664|93
1663915800000|2022-09-23 06:50:00|31711.6|31676.6|31717.2|31697.2|31726|31698|31711.6|31676.6|46
1663916100000|2022-09-23 06:55:00|31716.4|31696.4|31718.2|31683.2|31722|31697.2|31710.7|31683.2|35
1663916400000|2022-09-23 07:00:00|31717|31682|31710.1|31675.1|31725.7|31690.7|31706.4|31674.1|66
1663916700000|2022-09-23 07:05:00|31710.6|31675.6|31712|31677|31713.2|31678.2|31710|31675|4
1663917000000|2022-09-23 07:10:00|31714.6|31679.6|31714|31679|31717.1|31682.1|31711.5|31676.5|13
1663917300000|2022-09-23 07:15:00|31713|31678|31716|31696|31723.3|31696.5|31711.5|31678|47
1663917600000|2022-09-23 07:20:00|31724|31689|31721.3|31686.3|31724|31699|31712.2|31686.3|45
1663917900000|2022-09-23 07:25:00|31721.8|31686.8|31720|31685|31729.6|31694.6|31719.2|31684.2|25
1663918200000|2022-09-23 07:30:00|31720.6|31685.6|31728.6|31693.6|31729|31694|31720|31685|95
1663918500000|2022-09-23 07:35:00|31728|31693|31728.6|31693.6|31734|31699|31727.6|31692.6|40
1663918800000|2022-09-23 07:40:00|31730.5|31695.5|31728.6|31693.6|31734.1|31699.1|31727.6|31692.6|88
1663919100000|2022-09-23 07:45:00|31727.9|31692.9|31726.9|31691.9|31729.6|31694.6|31725.6|31690.6|139
1663919400000|2022-09-23 07:50:00|31726.6|31691.6|31730|31695|31730|31695|31725|31690|60
1663919700000|2022-09-23 07:55:00|31723.8|31703.8|31725.5|31690.5|31730|31705.7|31720.9|31686.5|49
1663920000000|2022-09-23 08:00:00|31725|31690|31716.9|31681.9|31725|31691.9|31705.7|31681|54
1663920300000|2022-09-23 08:05:00|31719.6|31684.6|31715.6|31680.6|31723.6|31689.7|31709.5|31680|35
1663920600000|2022-09-23 08:10:00|31715|31680|31720|31685|31728.3|31693.3|31709.8|31680|33
1663920900000|2022-09-23 08:15:00|31720.6|31685.6|31712.1|31692.1|31729.5|31697|31708|31682.6|61
1663921200000|2022-09-23 08:20:00|31710.5|31690.5|31710.6|31675.6|31713|31691.1|31702.3|31667.3|21
1663921500000|2022-09-23 08:25:00|31711|31676|31710.6|31675.6|31713.6|31678.6|31709.6|31674.6|21
1663921800000|2022-09-23 08:30:00|31710.8|31675.8|31712.5|31677.5|31715|31680|31710.5|31675.5|33
1663922100000|2022-09-23 08:35:00|31712|31677|31713.5|31678.5|31713.5|31678.5|31712|31677|11
1663922400000|2022-09-23 08:40:00|31711.5|31676.5|31711.5|31676.5|31714.5|31679.5|31708.2|31673.2|32
1663922700000|2022-09-23 08:45:00|31712|31677|31713|31678|31716.5|31681.5|31711.5|31676.5|34
1663923000000|2022-09-23 08:50:00|31713.5|31678.5|31715|31680|31716.5|31681.5|31713|31678|31
1663923300000|2022-09-23 08:55:00|31716|31681|31735.4|31700.4|31735.4|31700.4|31711.5|31680|57
1663923600000|2022-09-23 09:00:00|31736.4|31701.4|31735|31700|31740.4|31705.4|31732|31697|29
1663923900000|2022-09-23 09:05:00|31734.5|31699.5|31721.9|31686.9|31734.5|31699.5|31721.4|31686.4|18
1663924200000|2022-09-23 09:10:00|31722.1|31687.1|31735.4|31700.4|31735.4|31700.4|31722.1|31687.1|17
1663924500000|2022-09-23 09:15:00|31735.9|31700.9|31745|31710|31748|31713|31735.5|31700.5|35
1663924800000|2022-09-23 09:20:00|31745.5|31710.5|31751.5|31716.5|31752|31717|31745|31710|13
1663925100000|2022-09-23 09:25:00|31751.9|31716.9|31760.9|31725.9|31760.9|31725.9|31751.1|31716.1|20
1663925400000|2022-09-23 09:30:00|31764.4|31729.4|31762.5|31727.5|31764.4|31729.4|31758.5|31723.5|15
1663925700000|2022-09-23 09:35:00|31763|31728|31766.5|31731.5|31767|31736.5|31756.5|31727|33
1663926000000|2022-09-23 09:40:00|31767|31732|31774.5|31739.5|31775|31740|31764.5|31729.5|37
1663926300000|2022-09-23 09:45:00|31773.5|31738.5|31776.5|31741.5|31783.1|31748.1|31773.5|31738.5|25
1663926600000|2022-09-23 09:50:00|31776|31741|31765.5|31730.5|31776|31741|31765|31730|25
1663926900000|2022-09-23 09:55:00|31765|31730|31752.4|31717.4|31765.4|31730.4|31746.1|31704.1|30
1663927200000|2022-09-23 10:00:00|31755.4|31720.4|31750|31715|31756|31721|31749.6|31714.6|11
1663927500000|2022-09-23 10:05:00|31747|31712|31733.6|31698.6|31747|31712|31733.6|31698.6|26
1663927800000|2022-09-23 10:10:00|31731|31696|31741|31706|31745|31710|31730|31695|23
1663928100000|2022-09-23 10:15:00|31735|31700|31731.7|31696.7|31735|31700|31728.6|31693.6|38
1663928400000|2022-09-23 10:20:00|31731.2|31696.2|31729|31694|31731.7|31696.7|31727.8|31692.8|8
1663928700000|2022-09-23 10:25:00|31729.6|31694.6|31734.4|31699.4|31734.4|31699.4|31729.6|31694.6|5
1663929000000|2022-09-23 10:30:00|31734.2|31699.2|31745.4|31710.4|31746.7|31711.7|31733.6|31698.6|17
1663929300000|2022-09-23 10:35:00|31746.9|31711.9|31745.8|31710.8|31747.7|31712.7|31745.8|31710.8|4
1663929600000|2022-09-23 10:40:00|31735|31700|31744|31709|31744|31709|31734|31699|11
1663930200000|2022-09-23 10:50:00|31744.6|31709.6|31742.8|31707.8|31744.6|31709.6|31742.8|31707.8|4
1663930500000|2022-09-23 10:55:00|31753|31718|31754.6|31719.6|31754.6|31719.6|31753|31718|2
1663930800000|2022-09-23 11:00:00|31756.8|31721.8|31757.2|31722.2|31757.6|31722.6|31756.2|31721.2|6
1663931100000|2022-09-23 11:05:00|31756.7|31721.7|31754.9|31719.9|31756.7|31721.7|31754.9|31719.9|6
1663931400000|2022-09-23 11:10:00|31755|31720|31753.9|31718.9|31758.6|31723.6|31751.4|31716.4|35
1663931700000|2022-09-23 11:15:00|31754.1|31719.1|31791.2|31756.2|31792.6|31757.6|31754.1|31719.1|76
1663932000000|2022-09-23 11:20:00|31790.7|31755.7|31791.2|31756.2|31791.7|31756.7|31789.9|31754.9|13
1663932300000|2022-09-23 11:25:00|31791.7|31756.7|31779.9|31744.9|31793|31758|31779.9|31744.9|31
1663932600000|2022-09-23 11:30:00|31780.4|31745.4|31790.6|31755.6|31790.6|31755.6|31779.4|31744.4|21
1663932900000|2022-09-23 11:35:00|31790.1|31755.1|31804.7|31769.7|31805.2|31770.2|31790.1|31755.1|21
1663933200000|2022-09-23 11:40:00|31804.2|31769.2|31798.2|31763.2|31804.2|31769.2|31796.2|31761.2|18
1663933500000|2022-09-23 11:45:00|31797.7|31762.7|31797.9|31762.9|31799.4|31764.4|31797.7|31762.7|14
1663933800000|2022-09-23 11:50:00|31798.4|31763.4|31789.9|31754.9|31810.6|31775.6|31789.9|31754.9|59
1663934100000|2022-09-23 11:55:00|31790.9|31755.9|31795.9|31760.9|31807.9|31772.9|31787.1|31752.1|121
1663934400000|2022-09-23 12:00:00|31796.9|31761.9|31794.9|31759.9|31806|31771|31794.6|31759.6|15
1663934700000|2022-09-23 12:05:00|31795.4|31760.4|31791.7|31756.7|31795.4|31760.4|31785|31750|13
1663935000000|2022-09-23 12:10:00|31791.2|31756.2|31791.7|31756.7|31791.7|31756.7|31791.2|31756.2|6
1663935300000|2022-09-23 12:15:00|31791.2|31756.2|31791|31756|31793|31758|31790.7|31755.7|65
1663935600000|2022-09-23 12:20:00|31791.5|31756.5|31786|31751|31792.5|31757.5|31785|31750|68
1663935900000|2022-09-23 12:25:00|31786.5|31751.5|31786|31751|31786.5|31751.5|31783.5|31748.5|80
1663936200000|2022-09-23 12:30:00|31786.5|31751.5|31790.5|31755.5|31795|31760|31785|31750|30
1663936500000|2022-09-23 12:35:00|31792.2|31757.2|31793.7|31758.7|31794.2|31759.2|31790|31755|43
1663936800000|2022-09-23 12:40:00|31791.5|31756.5|31791|31756|31792|31757|31790.7|31755.7|12
1663937100000|2022-09-23 12:45:00|31792|31757|31793.5|31758.5|31793.5|31758.5|31792|31757|8
1663937400000|2022-09-23 12:50:00|31793.2|31758.2|31792.2|31757.2|31797.9|31762.9|31791.6|31756.6|16
1663937700000|2022-09-23 12:55:00|31791.7|31756.7|31789.5|31754.5|31791.7|31756.7|31786.6|31751.6|27
1663938000000|2022-09-23 13:00:00|31791|31756|31779.5|31744.5|31793|31758|31777|31742|37
1663938300000|2022-09-23 13:05:00|31780|31745|31771|31736|31780|31745|31769.5|31734.5|22
1663938600000|2022-09-23 13:10:00|31770.5|31735.5|31756.7|31721.7|31770.5|31735.5|31755.9|31720.9|25
1663938900000|2022-09-23 13:15:00|31758.3|31723.3|31759.5|31724.5|31759.7|31724.7|31751.7|31716.7|14
1663939200000|2022-09-23 13:20:00|31760|31725|31755.5|31720.5|31760|31725|31754.8|31719.8|14
1663939500000|2022-09-23 13:25:00|31756|31721|31764|31729|31770.2|31742.4|31756|31721|42
1663939800000|2022-09-23 13:30:00|31763.5|31728.5|31763|31728|31764.2|31729.2|31762|31727|17
1663940100000|2022-09-23 13:35:00|31770.2|31735.2|31764.5|31729.5|31772|31737|31764.5|31729.5|26
1663940400000|2022-09-23 13:40:00|31764.7|31729.7|31780.5|31745.5|31788.3|31753.3|31764.5|31729.5|40
1663940700000|2022-09-23 13:45:00|31780|31745|31782|31747|31802|31767|31780|31745|140
1663941000000|2022-09-23 13:50:00|31781.5|31746.5|31778.2|31743.2|31785.5|31750.5|31778|31743|39
1663941300000|2022-09-23 13:55:00|31777.7|31742.7|31777.2|31742.2|31778.2|31743.2|31777|31742|10
1663941600000|2022-09-23 14:00:00|31776.7|31741.7|31803|31768|31803|31768|31776.2|31741.2|71
1663941900000|2022-09-23 14:05:00|31804.5|31769.5|31794.7|31759.7|31824.7|31789.7|31794.7|31759.7|38
1663942500000|2022-09-23 14:15:00|31793|31758|31798.6|31763.6|31798.6|31763.6|31792.9|31757.9|5
1663942800000|2022-09-23 14:20:00|31798.7|31763.7|31810.3|31775.3|31823.4|31788.4|31794|31759|61
1663943100000|2022-09-23 14:25:00|31809.3|31774.3|31807.1|31772.1|31811.6|31776.6|31803.6|31768.6|69
1663943400000|2022-09-23 14:30:00|31807.2|31772.2|31815.8|31780.8|31817|31782|31803.5|31768.5|33
1663943700000|2022-09-23 14:35:00|31816.2|31781.2|31831.3|31796.3|31831.8|31796.8|31816.2|31781.2|13
1663944000000|2022-09-23 14:40:00|31826|31791|31832.4|31797.4|31842.2|31807.2|31821|31786|42
1663944300000|2022-09-23 14:45:00|31831.9|31796.9|31825.3|31790.3|31857|31822|31820.8|31785.8|42
1663944600000|2022-09-23 14:50:00|31830|31795|31824.5|31789.5|31831.5|31796.5|31824|31789|9
1663944900000|2022-09-23 14:55:00|31824.9|31789.9|31831.1|31796.1|31831.5|31796.5|31824.9|31789.9|7
1663945200000|2022-09-23 15:00:00|31831.6|31796.6|31842.5|31807.5|31845|31810|31831.6|31796.6|29
1663945500000|2022-09-23 15:05:00|31842|31807|31836.9|31801.9|31846.4|31811.4|31836.9|31801.9|21
1663945800000|2022-09-23 15:10:00|31837.4|31802.4|31841.6|31806.6|31841.9|31806.9|31837.3|31802.3|10
1663946100000|2022-09-23 15:15:00|31842.1|31807.1|31842.5|31807.5|31845.5|31810.5|31842|31807|11
1663946400000|2022-09-23 15:20:00|31843|31808|31824.4|31789.4|31844|31809|31824.4|31789.4|29
1663946700000|2022-09-23 15:25:00|31824.9|31789.9|31835.2|31800.2|31836.2|31801.2|31824.9|31789.9|19
1663947000000|2022-09-23 15:30:00|31834.7|31799.7|31827.7|31792.7|31835.2|31800.2|31823.4|31788.4|17
1663947300000|2022-09-23 15:35:00|31828.3|31793.3|31835.7|31800.7|31836.3|31801.3|31828.3|31793.3|10
1663947600000|2022-09-23 15:40:00|31830.7|31795.7|31818.4|31783.4|31830.7|31795.7|31818.4|31783.4|11
1663947900000|2022-09-23 15:45:00|31815.5|31780.5|31813.3|31778.3|31822.3|31787.3|31811.6|31776.6|18
1663948200000|2022-09-23 15:50:00|31820.3|31785.3|31828.4|31793.4|31831|31796|31814.5|31779.5|20
1663948500000|2022-09-23 15:55:00|31829.7|31794.7|31829.7|31794.7|31829.7|31794.7|31829.7|31794.7|1
1663948800000|2022-09-23 16:00:00|31828.4|31793.4|31828.7|31793.7|31828.7|31793.7|31828.4|31793.4|2
1663949100000|2022-09-23 16:05:00|31828.6|31793.6|31830.7|31795.7|31830.7|31795.7|31828.6|31793.6|2
1663949700000|2022-09-23 16:15:00|31830.2|31795.2|31831.7|31796.7|31831.7|31796.7|31824.5|31789.5|10
1663950000000|2022-09-23 16:20:00|31832.2|31797.2|31832.3|31797.3|31832.3|31797.3|31829|31794|14
1663950300000|2022-09-23 16:25:00|31837.6|31802.6|31840|31805|31850.3|31815.3|31835.7|31800.7|12
1663950600000|2022-09-23 16:30:00|31839.9|31804.9|31843.7|31808.7|31845.7|31810.7|31839.9|31804.9|7
1663950900000|2022-09-23 16:35:00|31843.6|31808.6|31845.7|31810.7|31845.7|31810.7|31839.3|31804.3|8
1663951200000|2022-09-23 16:40:00|31846.7|31811.7|31846.7|31811.7|31846.7|31811.7|31846.7|31811.7|1
1663951500000|2022-09-23 16:45:00|31849.7|31814.7|31830.7|31795.7|31879.7|31844.7|31830.3|31795.3|40
1663951800000|2022-09-23 16:50:00|31836.3|31801.3|31822.3|31787.3|31836.3|31801.3|31822.3|31787.3|2
1663953000000|2022-09-23 17:10:00|31822.9|31787.9|31822.9|31787.9|31822.9|31787.9|31822.9|31787.9|1
1663953300000|2022-09-23 17:15:00|31843.9|31808.9|31842.9|31807.9|31843.9|31808.9|31842.9|31807.9|2
1663953600000|2022-09-23 17:20:00|31822.9|31787.9|31822.9|31787.9|31822.9|31787.9|31822.9|31787.9|1
1663953900000|2022-09-23 17:25:00|31823|31788|31854.4|31819.4|31864.3|31829.3|31823|31788|5
1663954200000|2022-09-23 17:30:00|31864.3|31829.3|31871.3|31836.3|31873.3|31838.3|31863.7|31828.7|8
1663954500000|2022-09-23 17:35:00|31866.9|31831.9|31837.5|31802.5|31867|31832|31822.9|31787.9|24
1663954800000|2022-09-23 17:40:00|31830.9|31795.9|31847.6|31812.6|31872.7|31837.7|31830.9|31795.9|6
1663955100000|2022-09-23 17:45:00|31847.5|31812.5|31847.6|31812.6|31872.7|31837.7|31846.9|31811.9|52
1663955400000|2022-09-23 17:50:00|31847.5|31812.5|31846.2|31811.2|31847.6|31812.6|31846.2|31811.2|13
1663955700000|2022-09-23 17:55:00|31847.6|31812.6|31892.7|31857.7|31892.7|31857.7|31847.6|31812.6|13
1663956000000|2022-09-23 18:00:00|31891.3|31856.3|31864|31829|31891.7|31856.7|31859.3|31824.3|37
1663956300000|2022-09-23 18:05:00|31865.8|31830.8|31866.1|31831.1|31876.1|31841.1|31854|31819|11
1663956600000|2022-09-23 18:10:00|31866.6|31831.6|31881.3|31846.3|31883.7|31848.7|31866.6|31831.6|10
1663956900000|2022-09-23 18:15:00|31863.7|31828.7|31868.2|31833.2|31868.2|31833.2|31863.7|31827.3|3
1663957200000|2022-09-23 18:20:00|31870.7|31835.7|31870.7|31835.7|31870.7|31835.7|31870.7|31835.7|1
1663959300000|2022-09-23 18:55:00|31884.6|31849.6|31881.3|31846.3|31887.6|31852.6|31879.3|31844.3|8
1663959600000|2022-09-23 19:00:00|31876|31841|31881.3|31845.9|31886.4|31851|31876|31840.7|9
1663959900000|2022-09-23 19:05:00|31881.4|31846|31881.3|31845.9|31881.4|31846|31876.1|31840.7|3
1663960200000|2022-09-23 19:10:00|31867.3|31831.1|31868.3|31832.9|31871.1|31835.7|31867.3|31831.1|3
1663961400000|2022-09-23 19:30:00|31867.3|31832.3|31868.3|31832.9|31868.4|31833|31859|31823.6|18
1663961700000|2022-09-23 19:35:00|31859.1|31823.7|31878.5|31843.5|31880|31845|31859.1|31823.7|95
1663962000000|2022-09-23 19:40:00|31879.5|31844.5|31868.3|31832.9|31879.5|31844.5|31859|31823.6|25
1663962300000|2022-09-23 19:45:00|31870.3|31834.9|31837.6|31800.9|31870.3|31834.9|31837.6|31800.9|4
1663962600000|2022-09-23 19:50:00|31837.7|31802|31853.9|31818.5|31853.9|31818.5|31837.7|31802|10
1663962900000|2022-09-23 19:55:00|31863.9|31828.5|31868.1|31832.7|31882.5|31847.5|31863.8|31828.4|4
1664152200000|2022-09-26 00:30:00|31875.7|31833.7|31875.7|31833.7|31875.7|31833.7|31875.7|31833.7|1
1664153100000|2022-09-26 00:45:00|31902.1|31860.1|31903.1|31861.1|31903.1|31861.1|31902.1|31860.1|2
1664153400000|2022-09-26 00:50:00|31905.6|31863.6|31908.1|31866.1|31908.1|31866.1|31905.6|31863.6|2
1664153700000|2022-09-26 00:55:00|31906.1|31864.1|31906.1|31864.1|31906.1|31864.1|31906.1|31864.1|1
1664154000000|2022-09-26 01:00:00|31936|31836.1|31935|31835.1|31936|31836.1|31926|31826.1|7
1664154300000|2022-09-26 01:05:00|31900.6|31869.4|31890.6|31855.6|31914|31869.4|31883.6|31840|10
1664154600000|2022-09-26 01:10:00|31894.6|31859.6|31895.6|31860.6|31897.5|31862.5|31894.6|31859.6|3
1664154900000|2022-09-26 01:15:00|31892.2|31857.2|31882.2|31847.2|31910.1|31875.1|31880.1|31845.1|53
1664155200000|2022-09-26 01:20:00|31888.6|31853.6|31889.7|31854.7|31909.7|31874.7|31882.2|31847.2|36
1664155500000|2022-09-26 01:25:00|31890.2|31855.2|31909.1|31874.1|31912.6|31877.6|31890.2|31855.2|35
1664155800000|2022-09-26 01:30:00|31912.6|31877.6|31908.7|31873.7|31912.6|31877.6|31894.9|31867.7|20
1664156100000|2022-09-26 01:35:00|31910.2|31875.2|31914.7|31879.7|31916.9|31881.9|31910.1|31875.1|15
1664156400000|2022-09-26 01:40:00|31912.6|31877.6|31905.7|31870.7|31912.6|31877.6|31902.2|31867.2|25
1664156700000|2022-09-26 01:45:00|31900.2|31865.2|31916|31881|31916|31881|31898.1|31863.1|37
1664157000000|2022-09-26 01:50:00|31915.2|31880.2|31916.1|31881.1|31917.3|31882.3|31909.4|31874.4|38
1664157300000|2022-09-26 01:55:00|31917.2|31882.2|31916.8|31881.8|31917.6|31882.6|31916.3|31881.3|20
1664157600000|2022-09-26 02:00:00|31917|31882|31921.3|31886.3|31931.1|31900.1|31916.8|31881.8|38
1664157900000|2022-09-26 02:05:00|31921.8|31886.8|31916.3|31881.3|31922.7|31887.7|31915.8|31880.8|32
1664158200000|2022-09-26 02:10:00|31916.2|31881.2|31921.1|31886.1|31934.7|31904.5|31916.1|31881.1|63
1664158500000|2022-09-26 02:15:00|31920.2|31885.2|31914|31879|31920.6|31892.1|31907.5|31876|52
1664158800000|2022-09-26 02:20:00|31914.5|31879.5|31915.7|31880.7|31920.8|31893.6|31907.6|31876.7|40
1664159100000|2022-09-26 02:25:00|31907.3|31887.3|31897.7|31877.7|31911.9|31888.2|31894.6|31868.3|32
1664159400000|2022-09-26 02:30:00|31904.1|31869.1|31887.1|31852.1|31904.1|31869.1|31876.6|31844.7|25
1664159700000|2022-09-26 02:35:00|31887.7|31852.7|31888|31853|31892.7|31857.7|31884.1|31849.1|11
1664160000000|2022-09-26 02:40:00|31886.5|31851.5|31882.7|31847.7|31887.7|31854.6|31873.7|31844.1|38
1664160300000|2022-09-26 02:45:00|31883.1|31848.1|31897.3|31862.3|31897.3|31862.9|31881.6|31847.7|28
1664160600000|2022-09-26 02:50:00|31896.1|31861.1|31908.4|31873.4|31914.7|31880.1|31893.6|31861.1|89
1664160900000|2022-09-26 02:55:00|31908.1|31873.1|31908.5|31873.5|31914.8|31887|31898.6|31870.6|44
1664161200000|2022-09-26 03:00:00|31909|31874|31899.8|31879.8|31909|31879.8|31895|31864.5|41
1664161500000|2022-09-26 03:05:00|31906.8|31871.8|31890.9|31870.9|31908.7|31874.5|31890.9|31864.3|35
1664161800000|2022-09-26 03:10:00|31890.8|31870.8|31903.5|31868.5|31907.2|31879.7|31887.2|31857.9|53
1664162100000|2022-09-26 03:15:00|31897|31877|31897.2|31862.2|31904.8|31877.5|31888.9|31861.4|32
1664162400000|2022-09-26 03:20:00|31894.3|31859.3|31892.2|31857.2|31894.5|31859.5|31892.2|31857.2|4
1664162700000|2022-09-26 03:25:00|31893.7|31858.7|31905.2|31870.2|31910.2|31881.3|31887.3|31858.7|39
1664163000000|2022-09-26 03:30:00|31905.1|31870.1|31909.6|31874.6|31909.6|31874.6|31905.1|31870.1|20
1664163300000|2022-09-26 03:35:00|31902.6|31882.6|31926.4|31891.4|31926.4|31902.1|31902.6|31876.1|33
1664163600000|2022-09-26 03:40:00|31926.7|31891.7|31934.7|31899.7|31936.1|31901.1|31925.1|31890.1|26
1664163900000|2022-09-26 03:45:00|31936.5|31901.5|31928.4|31908.4|31936.9|31908.4|31928.4|31898.1|65
1664164200000|2022-09-26 03:50:00|31930.2|31910.2|31934.7|31899.7|31936.7|31913.6|31930.2|31896.7|48
1664164500000|2022-09-26 03:55:00|31934.2|31899.2|31933.7|31898.7|31935.2|31903.1|31919.4|31891.5|91
1664164800000|2022-09-26 04:00:00|31933.1|31898.1|31939.7|31904.7|31940.5|31911.6|31921.9|31892.4|62
1664165100000|2022-09-26 04:05:00|31938.1|31903.1|31927.6|31892.6|31938.3|31906.1|31925.2|31892.6|18
1664165400000|2022-09-26 04:10:00|31928.2|31893.2|31931.7|31896.7|31935.2|31900.2|31923.6|31888.6|27
1664165700000|2022-09-26 04:15:00|31932.1|31897.1|31925.9|31890.9|31932.7|31897.7|31924.7|31889.7|60
1664166000000|2022-09-26 04:20:00|31926.2|31891.2|31927.1|31892.1|31930.2|31895.2|31924.7|31889.7|52
1664166300000|2022-09-26 04:25:00|31927.4|31892.4|31927.1|31892.1|31928.1|31893.1|31925.7|31890.7|64
1664166600000|2022-09-26 04:30:00|31926.7|31891.7|31927.7|31907.7|31934.7|31907.7|31925.7|31890.7|25
1664166900000|2022-09-26 04:35:00|31922.7|31902.7|31936.1|31901.1|31937.3|31902.9|31922.7|31896.1|27
1664167200000|2022-09-26 04:40:00|31935.7|31900.7|31926.1|31891.1|31935.7|31900.7|31926.1|31891.1|25
1664167500000|2022-09-26 04:45:00|31927.5|31892.5|31934.9|31899.9|31934.9|31907.7|31922.4|31889.7|25
1664167800000|2022-09-26 04:50:00|31935.2|31900.2|31927.9|31907.9|31935.8|31908.9|31927.9|31899.8|39
1664168100000|2022-09-26 04:55:00|31928.1|31908.1|31936.4|31901.4|31936.9|31912.2|31927.9|31901.4|25
1664168400000|2022-09-26 05:00:00|31938.3|31903.3|31927.2|31907.2|31939.2|31907.8|31927.2|31899.7|68
1664168700000|2022-09-26 05:05:00|31927.6|31907.6|31934.4|31899.4|31934.4|31908.6|31925.6|31897.9|47
1664169000000|2022-09-26 05:10:00|31930.3|31895.3|31935|31900|31935.5|31900.5|31929.7|31894.7|51
1664169300000|2022-09-26 05:15:00|31934.5|31899.5|31935.6|31900.6|31935.6|31900.6|31931|31896|31
1664169600000|2022-09-26 05:20:00|31935.1|31900.1|31932.2|31912.2|31937.1|31914.6|31929.1|31898.2|15
1664169900000|2022-09-26 05:25:00|31931.3|31911.3|31939.7|31904.7|31939.7|31911.3|31931.3|31901.4|4
1664170200000|2022-09-26 05:30:00|31940.2|31905.2|31935.2|31900.2|31948.3|31919.3|31935.2|31900.2|20
1664170500000|2022-09-26 05:35:00|31926.7|31891.7|31930.1|31895.1|31936.6|31901.6|31926.7|31891.7|10
1664170800000|2022-09-26 05:40:00|31929.6|31894.6|31921.7|31886.7|31932.1|31897.1|31920.2|31885.2|94
1664171100000|2022-09-26 05:45:00|31920.2|31885.2|31923.6|31888.6|31937.3|31902.3|31890.6|31855.6|71
1664171400000|2022-09-26 05:50:00|31926|31891|31926|31891|31926|31891|31925.5|31890.5|3
1664171700000|2022-09-26 05:55:00|31926.5|31891.5|31927.5|31892.5|31930.2|31895.2|31925|31890|20
1664172000000|2022-09-26 06:00:00|31928.7|31893.7|31914.1|31879.1|31928.7|31893.7|31914.1|31879.1|58
1664172300000|2022-09-26 06:05:00|31916.1|31881.1|31906.8|31886.8|31916.1|31886.8|31906.2|31877.9|12
1664172600000|2022-09-26 06:10:00|31907.2|31887.2|31903|31868|31915.1|31887.6|31898.3|31868|69
1664172900000|2022-09-26 06:15:00|31903.5|31868.5|31911.1|31876.1|31911.7|31876.7|31885.6|31854.1|60
1664173200000|2022-09-26 06:20:00|31908.5|31873.5|31901.1|31866.1|31910.2|31875.2|31898|31863|19
1664173500000|2022-09-26 06:25:00|31900.2|31865.2|31896.4|31861.4|31904.1|31874.8|31890.9|31861.1|19
1664173800000|2022-09-26 06:30:00|31896.9|31861.9|31896.9|31861.9|31899.1|31869.9|31886.8|31860.7|50
1664174100000|2022-09-26 06:35:00|31896.4|31861.4|31899.1|31864.1|31899.7|31872.6|31888.6|31859.1|96
1664174400000|2022-09-26 06:40:00|31899.4|31864.4|31898.4|31863.4|31905.2|31878.6|31892.7|31863.4|62
1664174700000|2022-09-26 06:45:00|31899.1|31864.1|31897.7|31862.7|31901.1|31866.1|31897.1|31862.1|37
1664175000000|2022-09-26 06:50:00|31897.2|31862.2|31889.8|31854.8|31897.7|31862.7|31879.1|31849.7|20
1664175300000|2022-09-26 06:55:00|31889.4|31854.4|31879.2|31859.2|31896.6|31870.3|31877|31849.5|56
1664175600000|2022-09-26 07:00:00|31878.7|31858.7|31878.1|31843.1|31896.7|31861.7|31869.7|31841.1|116
1664175900000|2022-09-26 07:05:00|31877.7|31842.7|31781.5|31739.5|31878.1|31846.6|31781.5|31739.5|100
1664176200000|2022-09-26 07:10:00|31826.1|31784.1|31851.7|31816.7|31873.2|31831.2|31821.9|31779.9|104
1664176500000|2022-09-26 07:15:00|31852|31817|31826.5|31791.5|31852|31817|31814.5|31784.5|66
1664176800000|2022-09-26 07:20:00|31827|31792|31826.3|31791.3|31827.5|31799.9|31813.2|31784.4|193
1664177100000|2022-09-26 07:25:00|31825.8|31790.8|31811.7|31776.7|31830.7|31795.7|31808.4|31776.1|54
1664177400000|2022-09-26 07:30:00|31813.7|31778.7|31819.7|31784.7|31824.1|31789.1|31813.7|31778.7|32
1664177700000|2022-09-26 07:35:00|31819.1|31784.1|31842.6|31807.6|31862.2|31820.2|31819.1|31784.1|65
1664178000000|2022-09-26 07:40:00|31844.7|31809.7|31847.7|31812.7|31848.7|31813.7|31844.7|31809.7|73
1664178300000|2022-09-26 07:45:00|31847.1|31812.1|31853.7|31818.7|31853.7|31818.7|31847.1|31812.1|21
1664178600000|2022-09-26 07:50:00|31853.2|31818.2|31848.1|31828.1|31856.1|31828.8|31848.1|31818.2|13
1664178900000|2022-09-26 07:55:00|31847.8|31827.8|31850.4|31815.4|31851.1|31828.1|31843.1|31815.4|43
1664179200000|2022-09-26 08:00:00|31842.6|31822.6|31845|31810|31850.8|31826.6|31838|31810|45
1664179500000|2022-09-26 08:05:00|31845.2|31810.2|31818.1|31783.1|31845.2|31816.6|31818|31783|58
1664179800000|2022-09-26 08:10:00|31819.7|31784.7|31820.7|31785.7|31823.1|31788.1|31818.7|31783.7|11
1664180100000|2022-09-26 08:15:00|31821.4|31786.4|31839.7|31804.7|31840.2|31805.2|31820.7|31785.7|24
1664180400000|2022-09-26 08:20:00|31837.7|31802.7|31831.7|31796.7|31837.7|31802.7|31831.7|31796.7|10
1664180700000|2022-09-26 08:25:00|31832.7|31797.7|31827.2|31792.2|31832.7|31797.7|31827.2|31792.2|8
1664181000000|2022-09-26 08:30:00|31827.5|31792.5|31829.5|31794.5|31832.5|31797.5|31826.6|31791.6|47
1664181300000|2022-09-26 08:35:00|31829.3|31794.3|31839.6|31804.6|31839.6|31804.6|31827.9|31792.9|13
1664181600000|2022-09-26 08:40:00|31840|31805|31839.6|31804.6|31844.6|31809.6|31838.9|31803.9|41
1664181900000|2022-09-26 08:45:00|31839.1|31804.1|31834.6|31799.6|31841.6|31806.6|31834.6|31799.6|23
1664182200000|2022-09-26 08:50:00|31835|31800|31827.1|31792.1|31835|31800|31827.1|31792.1|50
1664182500000|2022-09-26 08:55:00|31826.5|31791.5|31827|31792|31828.6|31793.6|31826.5|31791.5|43
1664182800000|2022-09-26 09:00:00|31826.5|31791.5|31826.5|31791.5|31826.5|31791.5|31826.5|31791.5|1
1664183100000|2022-09-26 09:05:00|31828.6|31793.6|31824.6|31789.6|31829.6|31794.6|31824.6|31789.6|9
1664183400000|2022-09-26 09:10:00|31824.5|31789.5|31824.6|31789.6|31824.6|31789.6|31824|31789|4
1664183700000|2022-09-26 09:15:00|31826|31791|31833.2|31798.2|31833.2|31798.2|31825.1|31790.1|21
1664184000000|2022-09-26 09:20:00|31832.7|31797.7|31833.5|31798.5|31833.5|31798.5|31830.5|31795.5|9
1664184300000|2022-09-26 09:25:00|31834|31799|31838|31803|31838|31803|31834|31799|4
1664184600000|2022-09-26 09:30:00|31839|31804|31849|31814|31850.6|31815.6|31839|31804|39
1664184900000|2022-09-26 09:35:00|31843.8|31823.8|31853.6|31818.6|31854.6|31823.8|31843.8|31815.1|56
1664185200000|2022-09-26 09:40:00|31854.6|31819.6|31859.6|31824.6|31868|31833|31853.6|31818.6|21
1664185500000|2022-09-26 09:45:00|31856.6|31821.6|31869|31834|31869|31834|31856.6|31821.6|5
1664185800000|2022-09-26 09:50:00|31860.8|31825.8|31856.3|31821.3|31871.8|31836.8|31854.9|31819.9|50
1664186100000|2022-09-26 09:55:00|31856.8|31821.8|31867|31832|31869.7|31834.7|31856.8|31821.8|35
1664186400000|2022-09-26 10:00:00|31869.7|31834.7|31863.6|31828.6|31870.4|31835.4|31861.4|31826.4|16
1664186700000|2022-09-26 10:05:00|31863.9|31828.9|31866.4|31831.4|31872.4|31837.4|31863.7|31828.7|37
1664187000000|2022-09-26 10:10:00|31866.9|31831.9|31874.2|31839.2|31874.6|31839.6|31866.9|31831.9|18
1664187300000|2022-09-26 10:15:00|31875.7|31840.7|31859|31824|31876.7|31841.7|31859|31824|37
1664187900000|2022-09-26 10:25:00|31859.6|31824.6|31846.5|31811.5|31859.6|31830|31845|31810|15
1664188200000|2022-09-26 10:30:00|31847|31812|31847.5|31812.5|31847.5|31812.5|31846.9|31811.9|7
1664188500000|2022-09-26 10:35:00|31847.2|31812.2|31847.2|31812.2|31847.2|31812.2|31847.2|31812.2|1
1664188800000|2022-09-26 10:40:00|31848|31813|31852.6|31817.6|31857.2|31822.2|31848|31813|14
1664189400000|2022-09-26 10:50:00|31855|31820|31865|31830|31866.6|31831.6|31855|31820|9
1664189700000|2022-09-26 10:55:00|31864|31829|31864|31829|31864|31829|31864|31829|1
1664190000000|2022-09-26 11:00:00|31863.6|31828.6|31867.8|31832.8|31878.7|31843.7|31857.9|31822.9|23
1664190300000|2022-09-26 11:05:00|31866.8|31831.8|31868.2|31833.2|31868.2|31833.2|31866.8|31831.8|2
1664190600000|2022-09-26 11:10:00|31868.4|31833.4|31872.9|31837.9|31883.5|31848.5|31868.4|31833.4|14
1664190900000|2022-09-26 11:15:00|31873.1|31838.1|31872.9|31837.9|31873.1|31838.1|31872.9|31837.9|5
1664191200000|2022-09-26 11:20:00|31876|31841|31874.5|31839.5|31877.2|31842.2|31873.5|31838.5|36
1664191500000|2022-09-26 11:25:00|31876|31841|31874.5|31839.5|31876.6|31841.6|31873|31838|50
1664191800000|2022-09-26 11:30:00|31870.6|31835.6|31870|31835|31876.2|31841.2|31864.7|31829.7|37
1664192100000|2022-09-26 11:35:00|31865.6|31830.6|31847.5|31812.5|31870|31835|31847.5|31812.5|33
1664192400000|2022-09-26 11:40:00|31846.7|31811.7|31849.4|31814.4|31858.9|31823.9|31839.5|31804.5|23
1664192700000|2022-09-26 11:45:00|31846.2|31811.2|31854.6|31819.6|31858.4|31823.4|31845.2|31810.2|9
1664193000000|2022-09-26 11:50:00|31855.9|31820.9|31848.4|31813.4|31855.9|31820.9|31840.4|31805.4|5
1664193600000|2022-09-26 12:00:00|31848.9|31813.9|31847.9|31812.9|31848.9|31813.9|31846.6|31811.6|23
1664193900000|2022-09-26 12:05:00|31848.9|31813.9|31849.5|31814.5|31849.5|31814.5|31848.9|31813.9|2
1664194200000|2022-09-26 12:10:00|31848|31813|31846.8|31811.8|31848|31813|31846.8|31811.8|2
1664194500000|2022-09-26 12:15:00|31847.8|31812.8|31847.8|31812.8|31847.8|31812.8|31847.2|31812.2|3
1664194800000|2022-09-26 12:20:00|31845.9|31810.9|31839.6|31804.6|31847.6|31812.6|31839.6|31804.6|8
1664195100000|2022-09-26 12:25:00|31837.6|31802.6|31835.8|31800.8|31842.3|31807.3|31835.4|31800.4|11
1664195400000|2022-09-26 12:30:00|31837.4|31802.4|31831.4|31796.4|31842.8|31807.8|31831.4|31796.4|15
1664195700000|2022-09-26 12:35:00|31830.9|31795.9|31820.4|31785.4|31831.2|31796.2|31820.4|31785.4|31
1664196000000|2022-09-26 12:40:00|31818.6|31783.6|31805.5|31770.5|31818.6|31783.6|31801.7|31766.7|40
1664196300000|2022-09-26 12:45:00|31805.1|31770.1|31794|31759|31805.1|31770.1|31794|31759|24
1664196600000|2022-09-26 12:50:00|31793.9|31758.9|31790.4|31755.4|31795|31762.6|31781.6|31746.8|76
1664196900000|2022-09-26 12:55:00|31790.2|31755.2|31795|31760|31795|31760|31785.2|31750.2|22
1664197200000|2022-09-26 13:00:00|31796.4|31761.4|31805.5|31770.5|31811.5|31776.5|31792.5|31757.5|49
1664197500000|2022-09-26 13:05:00|31806|31771|31811|31776|31812|31777|31806|31771|14
1664197800000|2022-09-26 13:10:00|31811.5|31776.5|31795.9|31760.9|31817|31782|31795.9|31760.9|22
1664198100000|2022-09-26 13:15:00|31795.4|31760.4|31800.6|31765.6|31801|31766|31793.5|31758.5|18
1664198400000|2022-09-26 13:20:00|31798.5|31763.5|31794.2|31759.2|31800|31765|31792.9|31757.9|26
1664198700000|2022-09-26 13:25:00|31793.7|31758.7|31800|31765|31802.5|31767.5|31793.7|31758.7|16
1664199000000|2022-09-26 13:30:00|31799.9|31764.9|31794|31759|31800.8|31765.8|31792|31757|55
1664199300000|2022-09-26 13:35:00|31795.5|31760.5|31798|31763|31806.5|31771.5|31791.4|31756.4|33
1664199600000|2022-09-26 13:40:00|31797.5|31762.5|31799|31764|31799|31764|31792|31757|10
1664199900000|2022-09-26 13:45:00|31788.8|31768.8|31787.5|31752.5|31794|31768.8|31787|31752|13
1664200200000|2022-09-26 13:50:00|31788|31753|31788|31753|31799.5|31765.3|31785.3|31752.5|33
1664200500000|2022-09-26 13:55:00|31788.5|31753.5|31782.5|31747.5|31793.3|31758.3|31782.5|31747.5|33
1664200800000|2022-09-26 14:00:00|31782|31747|31784.5|31749.5|31790.5|31755.5|31780|31745|31
1664201100000|2022-09-26 14:05:00|31784|31749|31781.5|31746.5|31785.5|31750.5|31774.5|31739.5|38
1664201400000|2022-09-26 14:10:00|31775.5|31755.5|31795|31760|31799.5|31769|31775.5|31749|23
1664201700000|2022-09-26 14:15:00|31794.5|31759.5|31783|31748|31795|31760|31781|31746|12
1664202000000|2022-09-26 14:20:00|31776.7|31741.7|31775.5|31740.5|31778|31750|31769.5|31740.5|13
1664202300000|2022-09-26 14:25:00|31767.5|31747.5|31795|31760|31796.5|31761.5|31767.5|31747.5|20
1664202600000|2022-09-26 14:30:00|31795.5|31760.5|31786.8|31751.8|31799.5|31764.5|31785.8|31750.8|21
1664202900000|2022-09-26 14:35:00|31786.3|31751.3|31783.4|31748.4|31786.3|31751.3|31776.2|31741.2|16
1664203200000|2022-09-26 14:40:00|31784|31749|31785|31750|31785|31750|31784|31749|2
1664203500000|2022-09-26 14:45:00|31786.6|31751.6|31834|31799|31835|31800|31786.6|31751.6|74
1664203800000|2022-09-26 14:50:00|31831.4|31796.4|31819.4|31784.4|31831.4|31796.4|31818.4|31783.4|14
1664204100000|2022-09-26 14:55:00|31820|31785|31821.3|31786.3|31821.3|31786.3|31816.7|31781.7|7
1664204400000|2022-09-26 15:00:00|31818.6|31783.6|31818.7|31783.7|31822.4|31787.4|31818.6|31783.6|9
1664204700000|2022-09-26 15:05:00|31818.6|31783.6|31822.3|31787.3|31829.5|31794.5|31816|31781|22
1664205000000|2022-09-26 15:10:00|31822.6|31787.6|31820.7|31785.7|31824.2|31789.2|31820.7|31785.7|14
1664205300000|2022-09-26 15:15:00|31820.2|31785.2|31818.2|31783.2|31820.5|31785.5|31812.4|31777.4|21
1664205600000|2022-09-26 15:20:00|31815.5|31780.5|31818.8|31783.8|31820|31785|31814|31779|8
1664205900000|2022-09-26 15:25:00|31819.2|31784.2|31815|31780|31820|31785|31812.5|31777.5|37
1664206200000|2022-09-26 15:30:00|31813.5|31778.5|31823.9|31788.9|31824.9|31789.9|31809.5|31774.5|25
1664206500000|2022-09-26 15:35:00|31823.2|31788.2|31828.4|31793.4|31829.5|31794.5|31820.7|31785.7|25
1664206800000|2022-09-26 15:40:00|31827.9|31792.9|31829.5|31794.5|31830|31795|31824.5|31789.5|18
1664207100000|2022-09-26 15:45:00|31833.5|31798.5|31835|31800|31837.2|31802.2|31831.9|31796.9|18
1664207400000|2022-09-26 15:50:00|31833.5|31798.5|31831.5|31796.5|31834.6|31799.6|31831.5|31796.5|8
1664207700000|2022-09-26 15:55:00|31830|31795|31826.6|31791.6|31830|31795|31825.5|31790.5|10
1664208000000|2022-09-26 16:00:00|31827|31792|31835|31800|31837.2|31802.2|31825.5|31790.5|19
1664208300000|2022-09-26 16:05:00|31835.4|31800.4|31832.7|31797.7|31835.7|31800.7|31830.5|31795.5|20
1664208600000|2022-09-26 16:10:00|31833.5|31798.5|31826.6|31791.6|31835.7|31800.7|31826.5|31791.5|20
1664208900000|2022-09-26 16:15:00|31826.5|31791.5|31811.3|31776.3|31826.5|31791.5|31809.9|31774.9|23
1664209200000|2022-09-26 16:20:00|31818|31783|31828|31793|31829|31794|31818|31783|20
1664209500000|2022-09-26 16:25:00|31827.5|31792.5|31833.9|31798.9|31834|31799|31827.5|31792.5|28
1664209800000|2022-09-26 16:30:00|31833.6|31798.6|31834.5|31799.5|31834.5|31799.5|31831.5|31796.5|15
1664210100000|2022-09-26 16:35:00|31833.5|31798.5|31838.6|31803.6|31839.1|31804.1|31833.5|31798.5|11
1664210400000|2022-09-26 16:40:00|31839.1|31804.1|31838.4|31803.4|31839.1|31804.1|31834.9|31799.9|9
1664210700000|2022-09-26 16:45:00|31838.9|31803.9|31841.1|31806.1|31847.3|31812.3|31838.9|31803.9|42
1664211000000|2022-09-26 16:50:00|31841.6|31806.6|31841.5|31806.5|31843|31808|31840.5|31805.5|9
1664211300000|2022-09-26 16:55:00|31841.6|31806.6|31829.2|31794.2|31841.6|31806.6|31828.1|31793.1|35
1664211600000|2022-09-26 17:00:00|31828.7|31793.7|31831.6|31796.6|31832.9|31797.9|31818.4|31783.4|92
1664211900000|2022-09-26 17:05:00|31831.7|31796.7|31841|31806|31842|31807|31831|31796|153
1664212200000|2022-09-26 17:10:00|31841.5|31806.5|31845|31810|31845|31810|31839.4|31804.4|87
1664212500000|2022-09-26 17:15:00|31843.1|31808.1|31845|31810|31845|31810|31843.1|31808.1|11
1664212800000|2022-09-26 17:20:00|31844.5|31809.5|31839.7|31804.7|31844.5|31809.5|31838|31803|15
1664213100000|2022-09-26 17:25:00|31839.6|31804.6|31838.3|31803.3|31839.6|31804.6|31835.7|31800.7|6
1664213400000|2022-09-26 17:30:00|31837.8|31802.8|31843.9|31808.9|31843.9|31808.9|31837.8|31802.8|23
1664213700000|2022-09-26 17:35:00|31844.4|31809.4|31846.4|31811.4|31846.4|31811.4|31843.9|31808.9|10
1664214000000|2022-09-26 17:40:00|31845.3|31810.3|31845.3|31810.3|31845.3|31810.3|31845.3|31810.3|1
1664214300000|2022-09-26 17:45:00|31843.4|31808.4|31845.3|31810.3|31845.3|31810.3|31842.1|31807.1|8
1664214600000|2022-09-26 17:50:00|31844.8|31809.8|31845.3|31810.3|31845.3|31810.3|31844.8|31809.8|8
1664214900000|2022-09-26 17:55:00|31846|31811|31843.5|31808.5|31846.5|31811.5|31843.5|31808.5|19
1664215200000|2022-09-26 18:00:00|31844|31809|31842.7|31807.7|31844.5|31809.5|31842.7|31807.7|11
1664215500000|2022-09-26 18:05:00|31842.2|31807.2|31841.1|31806.1|31842.2|31807.2|31840.6|31805.6|4
1664215800000|2022-09-26 18:10:00|31840.6|31805.6|31843|31808|31843.5|31808.5|31838.7|31803.7|17
1664216100000|2022-09-26 18:15:00|31843.5|31808.5|31843.5|31808.5|31843.5|31808.5|31843|31808|5
1664216400000|2022-09-26 18:20:00|31843|31808|31843.5|31808.5|31843.5|31808.5|31842.5|31807.5|27
1664216700000|2022-09-26 18:25:00|31843|31808|31843.5|31808.5|31843.5|31808.5|31842.5|31807.5|16
1664217000000|2022-09-26 18:30:00|31843|31808|31847|31812|31847.9|31812.9|31843|31808|14
1664217300000|2022-09-26 18:35:00|31846.5|31811.5|31849|31814|31849|31820.5|31840.5|31811.5|4
1664217900000|2022-09-26 18:45:00|31849.5|31814.5|31847.5|31812.5|31849.5|31814.5|31847.5|31812.5|6
1664218200000|2022-09-26 18:50:00|31847|31812|31845.5|31810.5|31847|31812|31845|31810|6
1664218500000|2022-09-26 18:55:00|31845|31810|31845.5|31810.5|31845.5|31810.5|31844.5|31809.5|4
1664238600000|2022-09-27 00:30:00|31853.1|31811.1|31850.7|31808.7|31853.1|31811.1|31850.1|31808.1|5
1664239200000|2022-09-27 00:40:00|31855.7|31813.7|31855.7|31813.7|31855.7|31813.7|31855.7|31813.7|1
1664239500000|2022-09-27 00:45:00|31851.1|31809.1|31853.1|31811.1|31853.1|31811.1|31851.1|31809.1|3
1664240100000|2022-09-27 00:55:00|31847.1|31805.1|31831.2|31789.2|31847.1|31805.1|31831.2|31789.2|7
1664240400000|2022-09-27 01:00:00|31829.7|31787.7|31814.5|31772.5|31833.4|31791.4|31786.1|31744.1|48
1664240700000|2022-09-27 01:05:00|31809.6|31774.6|31812.6|31777.6|31814.7|31779.7|31807.1|31772.1|9
1664241000000|2022-09-27 01:10:00|31811.7|31776.7|31802.1|31767.1|31812.6|31777.6|31800.6|31765.6|18
1664241300000|2022-09-27 01:15:00|31806.2|31771.2|31812.2|31777.2|31820.2|31785.2|31802.1|31767.1|57
1664241600000|2022-09-27 01:20:00|31811.1|31776.1|31821.1|31786.1|31841.8|31806.8|31811.1|31776.1|20
1664241900000|2022-09-27 01:25:00|31819.1|31784.1|31844.7|31809.7|31851.2|31816.2|31819.1|31784.1|29
1664242200000|2022-09-27 01:30:00|31844.1|31809.1|31822.7|31787.7|31844.1|31809.1|31817.1|31782.1|27
1664242500000|2022-09-27 01:35:00|31820.7|31785.7|31823.7|31788.7|31823.7|31788.7|31810.2|31775.2|20
1664242800000|2022-09-27 01:40:00|31824.2|31789.2|31825.3|31790.3|31828.1|31797.1|31813.3|31785.7|27
1664243100000|2022-09-27 01:45:00|31825.5|31790.5|31833.1|31813.1|31846.1|31817.6|31820|31790.5|32
1664243400000|2022-09-27 01:50:00|31833.2|31813.2|31837|31802|31843.7|31818.3|31825.6|31796.8|54
1664243700000|2022-09-27 01:55:00|31830.5|31810.5|31837.5|31817.5|31840.2|31817.5|31829.6|31804.7|18
1664244000000|2022-09-27 02:00:00|31837.6|31817.6|31858.3|31823.3|31871.4|31841.1|31837.6|31817.6|67
1664244300000|2022-09-27 02:05:00|31858.7|31823.7|31848.6|31813.6|31861.1|31832.6|31841.9|31812.5|54
1664244600000|2022-09-27 02:10:00|31846.6|31811.6|31853.6|31818.6|31853.6|31818.6|31843.6|31808.6|20
1664244900000|2022-09-27 02:15:00|31853.2|31818.2|31843.9|31823.9|31853.2|31826.1|31841.5|31813.6|13
1664245200000|2022-09-27 02:20:00|31850.9|31815.9|31842.2|31822.2|31851.4|31823.3|31841.5|31813.6|20
1664245500000|2022-09-27 02:25:00|31842.5|31822.5|31849.5|31814.5|31852.9|31825|31841.5|31813.5|35
1664245800000|2022-09-27 02:30:00|31842.5|31822.5|31846|31811|31852.5|31825|31842.5|31810.9|37
1664246100000|2022-09-27 02:35:00|31846.6|31811.6|31847.6|31812.6|31851.6|31816.6|31845.9|31810.9|41
1664246400000|2022-09-27 02:40:00|31848.6|31813.6|31843.1|31823.1|31849|31823.3|31836.3|31810.6|47
1664246700000|2022-09-27 02:45:00|31842.1|31822.1|31847.6|31812.6|31847.6|31824|31838.1|31810.9|66
1664247000000|2022-09-27 02:50:00|31847.3|31812.3|31835|31800|31848|31817.2|31827.5|31800|45
1664247300000|2022-09-27 02:55:00|31833.9|31798.9|31840|31805|31840|31808.5|31822.1|31794.5|46
1664247600000|2022-09-27 03:00:00|31842.5|31807.5|31829|31794|31842.5|31807.5|31821.5|31789.5|74
1664247900000|2022-09-27 03:05:00|31829.5|31794.5|31823.3|31803.3|31830|31804|31822.2|31791.9|33
1664248200000|2022-09-27 03:10:00|31824|31804|31838|31818|31845.5|31818.3|31824|31804|52
1664248500000|2022-09-27 03:15:00|31837.5|31817.5|31827.9|31792.9|31838|31818|31820.3|31791|77
1664248800000|2022-09-27 03:20:00|31828.8|31793.8|31821.5|31801.5|31828.8|31801.7|31816.5|31790.9|42
1664249100000|2022-09-27 03:25:00|31821.3|31801.3|31810|31790|31821.5|31801.5|31807.2|31787.2|40
1664249400000|2022-09-27 03:30:00|31810.7|31790.7|31823.5|31788.5|31825.8|31798.5|31810.7|31785.5|13
1664249700000|2022-09-27 03:35:00|31823.9|31788.9|31816.7|31796.7|31824.2|31796.7|31815.2|31788.5|18
1664250000000|2022-09-27 03:40:00|31816.4|31796.4|31819|31784|31821|31796.4|31812.2|31783.5|24
1664250300000|2022-09-27 03:45:00|31818.2|31783.2|31820.5|31785.5|31821|31786|31818.2|31783.2|19
1664250600000|2022-09-27 03:50:00|31820|31785|31815|31780|31820.5|31785.5|31814.5|31779.5|26
1664250900000|2022-09-27 03:55:00|31816.6|31781.6|31818.9|31783.9|31818.9|31783.9|31815|31780|15
1664251200000|2022-09-27 04:00:00|31817.9|31782.9|31814.5|31779.5|31820|31785|31814.5|31779.5|12
1664251500000|2022-09-27 04:05:00|31813.5|31778.5|31802|31767|31814.5|31779.5|31791.5|31756.5|59
1664251800000|2022-09-27 04:10:00|31801.5|31766.5|31800.6|31765.6|31802|31767|31799.6|31764.6|8
1664252400000|2022-09-27 04:20:00|31801|31766|31802|31767|31802|31767|31801|31766|3
1664252700000|2022-09-27 04:25:00|31804|31769|31802|31767|31804|31769|31802|31767|2
1664253300000|2022-09-27 04:35:00|31801|31766|31798.7|31763.7|31801|31766|31798.7|31763.7|14
1664253600000|2022-09-27 04:40:00|31799.2|31764.2|31791.5|31771.5|31800.5|31771.5|31791.1|31763.2|17
1664253900000|2022-09-27 04:45:00|31791.1|31771.1|31785.8|31750.8|31791.6|31771.2|31783.2|31748.2|35
1664254200000|2022-09-27 04:50:00|31786.3|31751.3|31790|31755|31790|31763.6|31777.2|31750.8|26
1664254500000|2022-09-27 04:55:00|31790.5|31755.5|31796.2|31761.2|31799.5|31764.5|31790|31755|19
1664254800000|2022-09-27 05:00:00|31798.2|31763.2|31791.6|31756.6|31799.2|31764.2|31791.6|31756.6|26
1664255100000|2022-09-27 05:05:00|31791.2|31756.2|31784|31749|31792|31757|31783.6|31748.6|16
1664255400000|2022-09-27 05:10:00|31784.6|31749.6|31789.5|31754.5|31791.5|31756.5|31784.6|31749.6|5
1664255700000|2022-09-27 05:15:00|31789.9|31754.9|31782|31747|31789.9|31757.2|31772|31746.5|23
1664256000000|2022-09-27 05:20:00|31781.5|31746.5|31777.7|31757.7|31784.5|31758|31770|31739.7|39
1664256300000|2022-09-27 05:25:00|31777|31757|31781.8|31746.8|31788.3|31760.8|31775.4|31746.8|23
1664256600000|2022-09-27 05:30:00|31782.3|31747.3|31777|31757|31782.3|31757|31769.8|31746.8|23
1664256900000|2022-09-27 05:35:00|31774.8|31754.8|31776.8|31741.8|31776.8|31754.8|31762.5|31734.5|42
1664257200000|2022-09-27 05:40:00|31776.5|31741.5|31762.6|31727.6|31776.8|31741.8|31760.9|31726|23
1664257500000|2022-09-27 05:45:00|31763.6|31728.6|31756.1|31721.1|31764.5|31729.5|31756.1|31721.1|11
1664257800000|2022-09-27 05:50:00|31755.6|31720.6|31735.6|31700.6|31755.6|31727.5|31726.6|31691.6|43
1664258100000|2022-09-27 05:55:00|31736|31701|31737.5|31702.5|31740.5|31705.5|31733.4|31698.4|29
1664258400000|2022-09-27 06:00:00|31738|31703|31752.9|31717.9|31761.9|31726.9|31733.6|31702.5|58
1664258700000|2022-09-27 06:05:00|31753.5|31718.5|31765.5|31730.5|31766.6|31731.6|31743.6|31708.6|30
1664259000000|2022-09-27 06:10:00|31765.6|31730.6|31781|31746|31781|31749.1|31757.6|31730.6|38
1664259300000|2022-09-27 06:15:00|31780.8|31745.8|31742.2|31722.2|31781|31749.2|31740.8|31709.7|89
1664259600000|2022-09-27 06:20:00|31750.7|31715.7|31708|31673|31751.2|31716.2|31708|31673|71
1664259900000|2022-09-27 06:25:00|31706.8|31671.8|31726.7|31691.7|31728.6|31693.6|31701.1|31666.1|50
1664260200000|2022-09-27 06:30:00|31725.8|31690.8|31714.4|31679.4|31726.8|31691.8|31706.4|31674.6|79
1664260500000|2022-09-27 06:35:00|31707.4|31687.4|31724|31689|31726.3|31696.5|31707.4|31681.4|76
1664260800000|2022-09-27 06:40:00|31721|31686|31735.9|31700.9|31735.9|31707.5|31718.3|31686|35
1664261100000|2022-09-27 06:45:00|31736.7|31701.7|31737|31702|31739|31704|31736.5|31701.5|88
1664261400000|2022-09-27 06:50:00|31737.6|31702.6|31710|31675|31738.6|31703.6|31702.6|31667.6|55
1664261700000|2022-09-27 06:55:00|31714.6|31679.6|31718.9|31683.9|31727.5|31692.5|31709.6|31674.6|20
1664262000000|2022-09-27 07:00:00|31717.6|31682.6|31714.9|31679.9|31721.9|31686.9|31704.5|31673.1|36
1664262300000|2022-09-27 07:05:00|31714.5|31679.5|31715|31680|31715.8|31687.5|31707.5|31674.6|36
1664262600000|2022-09-27 07:10:00|31714.5|31679.5|31713.6|31693.6|31721.7|31693.6|31712.3|31677.3|75
1664262900000|2022-09-27 07:15:00|31712.5|31692.5|31697.5|31662.5|31719|31692.5|31688.1|31653.1|50
1664263200000|2022-09-27 07:20:00|31697|31662|31683.5|31648.5|31698|31663|31679.5|31644.5|77
1664263500000|2022-09-27 07:25:00|31679.9|31644.9|31671.7|31636.7|31682.5|31652.4|31659|31624.5|82
1664263800000|2022-09-27 07:30:00|31670.4|31635.4|31645.9|31610.9|31672.5|31637.5|31637.9|31602.9|72
1664264100000|2022-09-27 07:35:00|31647.9|31612.9|31641|31621|31654.5|31625.5|31640|31609.9|110
1664264400000|2022-09-27 07:40:00|31642.7|31622.7|31653.8|31618.8|31656|31628|31641.4|31611|86
1664264700000|2022-09-27 07:45:00|31654.1|31619.1|31658.7|31623.7|31658.8|31628.3|31646|31611|84
1664265000000|2022-09-27 07:50:00|31659.2|31624.2|31666.6|31646.6|31678.2|31648.5|31655.4|31624.2|58
1664265300000|2022-09-27 07:55:00|31666.5|31646.5|31660|31625|31674.9|31646.5|31656|31622|46
1664265600000|2022-09-27 08:00:00|31661|31626|31667|31632|31667|31632|31656.2|31621.2|37
1664265900000|2022-09-27 08:05:00|31666.5|31631.5|31692.9|31657.9|31692.9|31659.5|31664.6|31629.6|53
1664266200000|2022-09-27 08:10:00|31692.5|31657.5|31688|31653|31710|31675|31688|31653|39
1664266500000|2022-09-27 08:15:00|31691|31656|31696.5|31661.5|31696.5|31661.5|31691|31656|2
1664266800000|2022-09-27 08:20:00|31697|31662|31682|31647|31697|31662|31681.6|31646.6|21
1664267100000|2022-09-27 08:25:00|31682.6|31647.6|31682.6|31647.6|31683.5|31648.5|31677.6|31642.6|59
1664267400000|2022-09-27 08:30:00|31682.5|31647.5|31669.6|31634.6|31682.6|31647.6|31667|31632|42
1664267700000|2022-09-27 08:35:00|31674|31639|31674.5|31639.5|31682.2|31647.2|31672|31637|35
1664268000000|2022-09-27 08:40:00|31675|31640|31691|31656|31691|31656|31674.9|31639.9|46
1664268300000|2022-09-27 08:45:00|31690|31655|31687.6|31652.6|31690.5|31655.5|31687.6|31652.6|10
1664268600000|2022-09-27 08:50:00|31689.4|31654.4|31680|31645|31689.4|31654.4|31679.9|31644.9|67
1664268900000|2022-09-27 08:55:00|31681.4|31646.4|31695.3|31660.3|31702.1|31675.5|31681.4|31646.4|53
1664269200000|2022-09-27 09:00:00|31695.8|31660.8|31700.9|31665.9|31701.8|31666.8|31695.8|31660.8|34
1664269500000|2022-09-27 09:05:00|31700.4|31665.4|31692.2|31657.2|31700.4|31665.4|31690.3|31655.3|44
1664269800000|2022-09-27 09:10:00|31691.8|31656.8|31701.9|31666.9|31710.7|31678|31687|31656.8|46
1664270100000|2022-09-27 09:15:00|31702.4|31667.4|31682.4|31647.4|31705|31670|31682.4|31647.4|35
1664270400000|2022-09-27 09:20:00|31682.9|31647.9|31690|31655|31691.6|31656.6|31678.4|31643.4|24
1664270700000|2022-09-27 09:25:00|31691|31656|31698.1|31663.1|31699.2|31671.6|31691|31656|26
1664271000000|2022-09-27 09:30:00|31697.6|31662.6|31693.4|31658.4|31697.6|31662.6|31690.6|31655.6|27
1664271300000|2022-09-27 09:35:00|31693.9|31658.9|31697.6|31662.6|31697.8|31670.1|31688.8|31658.9|32
1664271600000|2022-09-27 09:40:00|31689.6|31669.6|31696.6|31661.6|31696.6|31670.1|31688.8|31660.8|16
1664271900000|2022-09-27 09:45:00|31696.1|31661.1|31682.1|31647.1|31696.8|31661.8|31682.1|31647.1|44
1664272200000|2022-09-27 09:50:00|31682.6|31647.6|31686.5|31651.5|31693.3|31658.3|31676.3|31646.8|30
1664272500000|2022-09-27 09:55:00|31686.4|31651.4|31693.2|31658.2|31693.2|31658.2|31686.4|31651.4|12
1664272800000|2022-09-27 10:00:00|31693.1|31658.1|31696|31661|31696.5|31661.5|31693.1|31658.1|10
1664273100000|2022-09-27 10:05:00|31696.5|31661.5|31709.2|31674.2|31709.2|31674.2|31696.5|31661.5|16
1664273400000|2022-09-27 10:10:00|31708.7|31673.7|31708.2|31673.2|31710.8|31675.8|31708.1|31673.1|19
1664273700000|2022-09-27 10:15:00|31708.1|31673.1|31705.8|31670.8|31709.1|31679.1|31698.6|31667.8|35
1664274000000|2022-09-27 10:20:00|31705.1|31670.1|31704|31669|31705.6|31670.6|31700.6|31665.6|27
1664274300000|2022-09-27 10:25:00|31701.1|31666.1|31714|31679|31714|31679|31700.8|31665.8|20
1664274600000|2022-09-27 10:30:00|31713.4|31678.4|31708.4|31673.4|31717.3|31682.3|31707.4|31672.4|40
1664274900000|2022-09-27 10:35:00|31709.1|31674.1|31702.6|31667.6|31709.4|31674.4|31698.1|31663.1|31
1664275200000|2022-09-27 10:40:00|31702|31667|31695|31660|31702|31667|31695|31660|6
1664275500000|2022-09-27 10:45:00|31694|31659|31682.6|31647.6|31697.6|31662.6|31682.6|31647.6|18
1664275800000|2022-09-27 10:50:00|31682.1|31647.1|31682|31647|31682.1|31647.1|31676.9|31641.9|4
1664276400000|2022-09-27 11:00:00|31682.2|31647.2|31682.6|31647.6|31687.4|31652.4|31682|31647|13
1664276700000|2022-09-27 11:05:00|31683.7|31648.7|31680.9|31645.9|31684.5|31649.5|31680|31645|15
1664277000000|2022-09-27 11:10:00|31681|31646|31680.6|31645.6|31681|31646|31680.6|31645.6|3
1664277600000|2022-09-27 11:20:00|31677.3|31642.3|31660|31625|31677.3|31642.3|31655.6|31620.6|19
1664277900000|2022-09-27 11:25:00|31659.9|31624.9|31655|31620|31667.6|31632.6|31650.6|31615.6|30
1664278200000|2022-09-27 11:30:00|31655.6|31620.6|31651.6|31616.6|31655.6|31620.6|31651.6|31616.6|5
1664278500000|2022-09-27 11:35:00|31653.6|31618.6|31647.4|31612.4|31658.6|31623.6|31640.6|31605.6|31
1664278800000|2022-09-27 11:40:00|31641.4|31606.4|31637.4|31602.4|31651.6|31616.6|31636.9|31601.9|22
1664279100000|2022-09-27 11:45:00|31637.9|31602.9|31621.6|31586.6|31637.9|31602.9|31617.6|31582.6|16
1664279400000|2022-09-27 11:50:00|31622|31587|31629|31594|31630.6|31595.6|31622|31587|9
1664279700000|2022-09-27 11:55:00|31626.1|31591.1|31623.4|31588.4|31626.1|31591.1|31623.1|31588.1|9
1664280000000|2022-09-27 12:00:00|31622.9|31587.9|31630.2|31595.2|31632.1|31597.1|31622.9|31587.9|17
1664280300000|2022-09-27 12:05:00|31630.7|31595.7|31634.6|31599.6|31636.2|31609.7|31629.1|31594.3|30
1664280600000|2022-09-27 12:10:00|31631.1|31596.1|31624.1|31589.1|31631.1|31596.1|31622.7|31587.7|23
1664280900000|2022-09-27 12:15:00|31623.9|31588.9|31610.5|31575.5|31624.4|31589.4|31600.5|31575.5|36
1664281200000|2022-09-27 12:20:00|31611.9|31576.9|31596.2|31561.2|31612.9|31580.4|31593.5|31560.7|69
1664281500000|2022-09-27 12:25:00|31596.3|31561.3|31594.5|31559.5|31598.6|31571.6|31588.5|31559.5|18
1664281800000|2022-09-27 12:30:00|31595|31560|31588.5|31568.5|31600.1|31568.5|31588.4|31559.4|17
1664282100000|2022-09-27 12:35:00|31588|31568|31599.9|31564.9|31600|31570|31588|31558.9|21
1664282400000|2022-09-27 12:40:00|31600|31565|31599.6|31564.6|31600|31570.4|31590.4|31561.2|12
1664282700000|2022-09-27 12:45:00|31599.5|31564.5|31611|31576|31611.9|31576.9|31593.5|31564.5|27
1664283000000|2022-09-27 12:50:00|31609|31574|31611.1|31576.1|31615.6|31580.6|31607|31572|42
1664283300000|2022-09-27 12:55:00|31612|31577|31633.3|31598.3|31633.3|31598.3|31612|31577|56
1664283600000|2022-09-27 13:00:00|31633.5|31598.5|31635.2|31600.2|31635.7|31600.7|31622.5|31587.5|46
1664283900000|2022-09-27 13:05:00|31634.7|31599.7|31647.5|31612.5|31653.2|31618.2|31634.7|31599.7|47
1664284200000|2022-09-27 13:10:00|31646.9|31611.9|31646|31611|31648.1|31613.1|31645.1|31610.1|14
1664284500000|2022-09-27 13:15:00|31645.6|31610.6|31631.5|31596.5|31645.6|31610.6|31627.5|31592.5|144
1664284800000|2022-09-27 13:20:00|31631.4|31596.4|31646.5|31611.5|31647|31612|31627.6|31592.6|83
1664285100000|2022-09-27 13:25:00|31646|31611|31649|31614|31658|31623|31646|31611|68
1664285400000|2022-09-27 13:30:00|31647.5|31612.5|31657|31622|31703.9|31668.9|31639.5|31607|135
1664285700000|2022-09-27 13:35:00|31657.5|31622.5|31640|31605|31657.5|31622.5|31638|31603|71
1664286000000|2022-09-27 13:40:00|31633.4|31598.4|31646.8|31611.8|31649.1|31614.1|31633.4|31598.4|49
1664286300000|2022-09-27 13:45:00|31648.3|31613.3|31643|31608|31648.3|31613.3|31643|31608|9
1664286600000|2022-09-27 13:50:00|31643.5|31608.5|31638|31603|31652.5|31617.5|31638|31603|30
1664286900000|2022-09-27 13:55:00|31638.5|31603.5|31639.5|31604.5|31640.5|31605.5|31636.7|31601.7|21
1664287200000|2022-09-27 14:00:00|31640|31605|31709.5|31674.5|31713.5|31678.5|31640|31605|68
1664287500000|2022-09-27 14:05:00|31705|31670|31704.1|31669.1|31711.3|31676.3|31682|31647|108
1664287800000|2022-09-27 14:10:00|31698.1|31663.1|31706|31671|31709.5|31674.5|31698|31663|46
1664288100000|2022-09-27 14:15:00|31705|31670|31702|31667|31710|31675|31702|31667|27
1664288400000|2022-09-27 14:20:00|31702.5|31667.5|31697.6|31662.6|31702.5|31667.5|31692|31657|39
1664288700000|2022-09-27 14:25:00|31695.5|31660.5|31696.7|31661.7|31697.9|31662.9|31691.5|31656.5|39
1664289000000|2022-09-27 14:30:00|31692.2|31657.2|31692.5|31657.5|31692.7|31657.7|31691.6|31656.6|9
1664289300000|2022-09-27 14:35:00|31692.7|31657.7|31690.9|31655.9|31692.7|31657.7|31682|31647|31
1664289600000|2022-09-27 14:40:00|31691|31656|31692.9|31657.9|31699.7|31664.7|31691|31656|42
1664289900000|2022-09-27 14:45:00|31691.4|31656.4|31651.4|31616.4|31691.4|31656.4|31651.4|31616.4|43
1664290200000|2022-09-27 14:50:00|31650.9|31615.9|31665.5|31630.5|31668.7|31633.7|31650.9|31615.9|61
1664290500000|2022-09-27 14:55:00|31665|31630|31666.1|31631.1|31674.2|31639.2|31663.5|31628.5|33
1664290800000|2022-09-27 15:00:00|31666.2|31631.2|31657.5|31622.5|31676|31641|31657.5|31622.5|36
1664291100000|2022-09-27 15:05:00|31658|31623|31655|31620|31661|31626|31654.5|31619.5|42
1664291400000|2022-09-27 15:10:00|31655.5|31620.5|31660.5|31625.5|31666.1|31631.1|31651.5|31616.5|53
1664291700000|2022-09-27 15:15:00|31665.5|31630.5|31646.9|31611.9|31665.5|31632.5|31646|31611|31
1664292000000|2022-09-27 15:20:00|31646.5|31611.5|31652.5|31617.5|31664.5|31629.5|31641.5|31606.5|69
1664292300000|2022-09-27 15:25:00|31653|31618|31676|31641|31685|31650|31653|31618|71
1664292600000|2022-09-27 15:30:00|31676.5|31641.5|31661.3|31626.3|31676.8|31641.8|31653|31618|34
1664292900000|2022-09-27 15:35:00|31663.3|31628.3|31682.3|31647.3|31682.3|31647.3|31663|31628|21
1664293200000|2022-09-27 15:40:00|31690.3|31655.3|31679.7|31644.7|31690.4|31655.4|31671.5|31636.5|14
1664293800000|2022-09-27 15:50:00|31685.3|31650.3|31684.7|31649.7|31685.3|31650.3|31684.7|31649.7|2
1664294100000|2022-09-27 15:55:00|31680.7|31645.7|31680.7|31645.7|31680.7|31645.7|31680.7|31645.7|1
1664294400000|2022-09-27 16:00:00|31681.3|31646.3|31687.3|31652.3|31687.3|31652.3|31681.3|31646.3|5
1664294700000|2022-09-27 16:05:00|31686.7|31651.7|31699.3|31664.3|31699.3|31664.3|31686.7|31651.7|7
1664295000000|2022-09-27 16:10:00|31701|31666|31710.5|31675.5|31710.5|31675.5|31701|31666|8
1664295300000|2022-09-27 16:15:00|31709.5|31674.5|31709.5|31674.5|31709.5|31674.5|31705.5|31670.5|12
1664295600000|2022-09-27 16:20:00|31710.9|31675.9|31714.4|31679.4|31715|31680|31710.9|31675.9|11
1664295900000|2022-09-27 16:25:00|31713.7|31678.7|31706|31671|31714.4|31679.4|31705.5|31670.5|17
1664296200000|2022-09-27 16:30:00|31705.6|31670.6|31701|31666|31705.6|31670.6|31701|31666|10
1664296500000|2022-09-27 16:35:00|31701.5|31666.5|31702|31667|31702|31667|31701|31666|6
1664296800000|2022-09-27 16:40:00|31702.5|31667.5|31713|31678|31715.6|31680.6|31702|31667|21
1664297100000|2022-09-27 16:45:00|31714|31679|31713.4|31678.4|31714.4|31679.4|31713.4|31678.4|5
1664297400000|2022-09-27 16:50:00|31715|31680|31712|31677|31716.9|31681.9|31712|31677|18
1664297700000|2022-09-27 16:55:00|31712.5|31677.5|31704.6|31669.6|31712.5|31677.5|31704.6|31669.6|12
1664298000000|2022-09-27 17:00:00|31705.2|31670.2|31713.5|31678.5|31714|31679|31704.6|31669.6|27
1664298300000|2022-09-27 17:05:00|31714|31679|31704.6|31669.6|31714.4|31679.4|31704.6|31669.6|17
1664298900000|2022-09-27 17:15:00|31703.6|31668.6|31699.9|31664.9|31703.6|31668.6|31698.6|31663.6|10
1664299200000|2022-09-27 17:20:00|31700.4|31665.4|31698|31663|31700.4|31665.4|31697.5|31662.5|8
1664299500000|2022-09-27 17:25:00|31697.5|31662.5|31696.5|31661.5|31697.5|31662.5|31696.5|31661.5|5
1664299800000|2022-09-27 17:30:00|31697.5|31662.5|31702.5|31667.5|31702.5|31667.5|31697.5|31662.5|6
1664300100000|2022-09-27 17:35:00|31703|31668|31702.5|31667.5|31703|31668|31702.5|31667.5|12
1664300400000|2022-09-27 17:40:00|31703|31668|31702.5|31667.5|31703|31668|31702.5|31667.5|2
1664300700000|2022-09-27 17:45:00|31702|31667|31696.5|31661.5|31702|31667|31696|31661|9
1664301000000|2022-09-27 17:50:00|31698.5|31663.5|31698.5|31663.5|31698.5|31663.5|31698|31663|3
1664301300000|2022-09-27 17:55:00|31698|31663|31702|31667|31703.5|31668.5|31697|31662|16
1664301600000|2022-09-27 18:00:00|31701.5|31666.5|31688.7|31653.7|31701.5|31666.5|31686.4|31651.4|8
1664301900000|2022-09-27 18:05:00|31688.3|31653.3|31693.7|31658.7|31693.7|31658.7|31688.3|31653.3|3
1664302200000|2022-09-27 18:10:00|31689.6|31654.6|31699.6|31664.6|31699.6|31664.6|31689.6|31654.6|5
1664302500000|2022-09-27 18:15:00|31699.5|31664.5|31701|31666|31701.7|31666.7|31699.5|31664.5|26
1664302800000|2022-09-27 18:20:00|31701.7|31666.7|31701.5|31666.5|31701.7|31666.7|31701|31666|11
1664303100000|2022-09-27 18:25:00|31701.7|31666.7|31701.5|31666.5|31701.7|31666.7|31701|31666|10
1664303400000|2022-09-27 18:30:00|31701.7|31666.7|31701|31666|31701.7|31666.7|31701|31666|11
1664303700000|2022-09-27 18:35:00|31700.5|31665.5|31692.6|31657.6|31700.5|31665.5|31692.6|31657.6|15
1664304300000|2022-09-27 18:45:00|31693.6|31658.6|31691.5|31656.5|31699.2|31664.2|31691.5|31656.5|26
1664304600000|2022-09-27 18:50:00|31690.7|31655.7|31688.7|31653.7|31690.7|31655.7|31688.5|31653.5|7
1664304900000|2022-09-27 18:55:00|31689|31654|31688|31653|31689|31654|31687.5|31652.5|9
1664325000000|2022-09-28 00:30:00|31723.5|31681.5|31724|31682|31751|31709|31723.5|31681.5|28
1664325300000|2022-09-28 00:35:00|31736|31694|31743.4|31701.4|31743.4|31701.4|31721.5|31679.5|14
1664325600000|2022-09-28 00:40:00|31745.6|31703.6|31741|31699|31756|31714|31739|31697|13
1664325900000|2022-09-28 00:45:00|31736|31694|31741|31699|31741|31699|31736|31694|3
1664326200000|2022-09-28 00:50:00|31743.5|31701.5|31752|31710|31758.5|31716.5|31743.5|31701.5|15
1664326500000|2022-09-28 00:55:00|31749|31707|31749|31707|31749|31707|31749|31707|1
1664326800000|2022-09-28 01:00:00|31753.5|31711.5|31780|31745|31795.5|31760.5|31753.5|31711.5|74
1664327100000|2022-09-28 01:05:00|31779.9|31744.9|31796.9|31761.9|31804.6|31769.6|31779.9|31744.9|49
1664327400000|2022-09-28 01:10:00|31790.9|31755.9|31802|31767|31802.5|31767.5|31787.4|31754.9|29
1664327700000|2022-09-28 01:15:00|31801.5|31766.5|31803.5|31768.5|31820.3|31789.5|31796.5|31761.5|67
1664328000000|2022-09-28 01:20:00|31803.6|31768.6|31838.6|31803.6|31838.6|31803.6|31803.6|31768.6|36
1664328300000|2022-09-28 01:25:00|31838.1|31803.1|31848.6|31813.6|31859.1|31824.1|31831.6|31802.7|69
1664328600000|2022-09-28 01:30:00|31846.7|31811.7|31823.2|31803.2|31848.6|31817.6|31819.6|31786.3|70
1664328900000|2022-09-28 01:35:00|31823.1|31803.1|31843.1|31808.1|31846.4|31811.4|31822.9|31790.1|38
1664329200000|2022-09-28 01:40:00|31839.6|31804.6|31856.2|31821.2|31856.2|31825.7|31833.1|31800.5|41
1664329500000|2022-09-28 01:45:00|31856.5|31821.5|31872.1|31837.1|31875.1|31840.1|31856.5|31821.5|48
1664329800000|2022-09-28 01:50:00|31869.6|31834.6|31878.2|31843.2|31885.1|31850.1|31862.6|31827.6|57
1664330100000|2022-09-28 01:55:00|31876.6|31841.6|31884.6|31849.6|31884.9|31849.9|31875.6|31840.6|15
1664330400000|2022-09-28 02:00:00|31883.7|31848.7|31865.8|31830.8|31886.4|31851.4|31863.4|31828.4|75
1664330700000|2022-09-28 02:05:00|31866.1|31831.1|31884.1|31849.1|31884.1|31849.1|31858.5|31830.8|33
1664331000000|2022-09-28 02:10:00|31884.6|31849.6|31895.1|31860.1|31896.5|31868.5|31883.1|31848.6|46
1664331300000|2022-09-28 02:15:00|31894.6|31859.6|31904.2|31869.2|31911.7|31876.7|31884.9|31854.2|64
1664331600000|2022-09-28 02:20:00|31903.7|31868.7|31896.5|31861.5|31912.6|31877.6|31894|31859|41
1664331900000|2022-09-28 02:25:00|31896|31861|31884.3|31849.3|31896|31861|31879.5|31844.5|44
1664332200000|2022-09-28 02:30:00|31884.1|31849.1|31873|31838|31885.1|31850.1|31860.1|31825.1|77
1664332500000|2022-09-28 02:35:00|31873.1|31838.1|31879.6|31844.6|31880.6|31845.6|31870.1|31835.1|50
1664332800000|2022-09-28 02:40:00|31879.1|31844.1|31889.1|31854.1|31899.6|31864.6|31878.1|31843.1|48
1664333100000|2022-09-28 02:45:00|31889.6|31854.6|31884.7|31849.7|31894.2|31859.2|31882.6|31847.6|21
1664333400000|2022-09-28 02:50:00|31885.7|31850.7|31894.1|31859.1|31894.1|31859.1|31875.1|31840.1|44
1664333700000|2022-09-28 02:55:00|31895.1|31860.1|31898.3|31863.3|31899.6|31864.6|31895.1|31860.1|21
1664334000000|2022-09-28 03:00:00|31898.8|31863.8|31889.1|31854.1|31901.1|31866.1|31886.6|31851.6|65
1664334300000|2022-09-28 03:05:00|31889.5|31854.5|31886.6|31851.6|31892.1|31857.1|31886.6|31851.6|33
1664334600000|2022-09-28 03:10:00|31887.1|31852.1|31885.7|31850.7|31887.1|31855.8|31873.9|31844.1|41
1664334900000|2022-09-28 03:15:00|31883.7|31848.7|31884.6|31849.6|31887.6|31862.6|31880.1|31845.1|63
1664335200000|2022-09-28 03:20:00|31884.1|31849.1|31871.4|31851.4|31884.6|31852.6|31870.7|31844.1|28
1664335500000|2022-09-28 03:25:00|31871.6|31851.6|31872.6|31852.6|31875.7|31855.7|31871.4|31851.4|29
1664335800000|2022-09-28 03:30:00|31872.2|31852.2|31875.8|31855.8|31877.2|31857.2|31871.6|31851.6|28
1664336100000|2022-09-28 03:35:00|31877.3|31857.3|31877.6|31857.6|31878.2|31858.2|31876.6|31856.6|22
1664336400000|2022-09-28 03:40:00|31877.2|31857.2|31883.2|31863.2|31883.2|31863.2|31875.8|31855.8|33
1664336700000|2022-09-28 03:45:00|31885.7|31865.7|31895.7|31860.7|31896.4|31868.4|31885.4|31859.3|30
1664337000000|2022-09-28 03:50:00|31887.7|31867.7|31897.7|31862.7|31900.7|31868.9|31887.4|31860.7|13
1664337300000|2022-09-28 03:55:00|31898.1|31863.1|31910.1|31875.1|31910.1|31881|31889.9|31860.1|29
1664337600000|2022-09-28 04:00:00|31903.7|31883.7|31905.2|31885.2|31915.9|31887.2|31902.9|31877|29
1664337900000|2022-09-28 04:05:00|31912.5|31877.5|31912.5|31877.5|31913|31878|31907.5|31872.5|20
1664338200000|2022-09-28 04:10:00|31912|31877|31914.3|31879.3|31915|31880|31912|31877|22
1664338500000|2022-09-28 04:15:00|31914.1|31879.1|31911.1|31876.1|31914.3|31884.6|31902.7|31874.1|24
1664338800000|2022-09-28 04:20:00|31909.1|31874.1|31909.6|31874.6|31910.1|31883.2|31899.2|31873.6|22
1664339100000|2022-09-28 04:25:00|31909.3|31874.3|31895.7|31860.7|31909.6|31874.6|31893.2|31858.2|15
1664339400000|2022-09-28 04:30:00|31892.7|31857.7|31894.6|31859.6|31899.2|31864.2|31886.1|31851.1|17
1664339700000|2022-09-28 04:35:00|31898.1|31863.1|31911.7|31876.7|31911.7|31876.7|31898.1|31863.1|17
1664340000000|2022-09-28 04:40:00|31913.9|31878.9|31929.1|31894.1|31929.1|31894.1|31908.3|31873.3|39
1664340300000|2022-09-28 04:45:00|31931.2|31896.2|31931.1|31896.1|31933.1|31898.1|31930.6|31895.6|6
1664340900000|2022-09-28 04:55:00|31930.5|31895.5|31921.5|31886.5|31932.5|31897.5|31920.5|31885.5|40
1664341200000|2022-09-28 05:00:00|31922.5|31887.5|31908.1|31873.1|31922.5|31887.5|31893.7|31858.7|100
1664341500000|2022-09-28 05:05:00|31908.4|31873.4|31894.5|31859.5|31921.1|31886.1|31892|31857|25
1664341800000|2022-09-28 05:10:00|31893.6|31858.6|31897.6|31862.6|31897.6|31862.6|31889.3|31854.3|22
1664342100000|2022-09-28 05:15:00|31898.1|31863.1|31894.7|31859.7|31898.6|31872.6|31890.6|31858.1|37
1664342400000|2022-09-28 05:20:00|31886.7|31866.7|31890.6|31855.6|31893.1|31866.7|31882.6|31855.6|38
1664342700000|2022-09-28 05:25:00|31890.9|31855.9|31890.1|31855.1|31891.4|31862.6|31879.4|31850.4|20
1664343000000|2022-09-28 05:30:00|31881.5|31861.5|31889|31869|31896.8|31869|31880.7|31855.3|84
1664343300000|2022-09-28 05:35:00|31888.7|31868.7|31887.6|31867.6|31894.2|31874.2|31887.2|31867.2|47
1664343600000|2022-09-28 05:40:00|31884.2|31864.2|31886.7|31851.7|31897.7|31874.6|31879.6|31851.7|77
1664343900000|2022-09-28 05:45:00|31886.4|31851.4|31889.6|31854.6|31890.1|31858.5|31870.5|31840.1|106
1664344200000|2022-09-28 05:50:00|31888.6|31853.6|31896.1|31861.1|31896.1|31861.1|31884.7|31849.7|27
1664344500000|2022-09-28 05:55:00|31897.1|31862.1|31897.5|31862.5|31897.5|31862.5|31895|31860|6
1664344800000|2022-09-28 06:00:00|31897|31862|31878.1|31858.1|31899.1|31864.6|31877.8|31853|44
1664345100000|2022-09-28 06:05:00|31878.2|31858.2|31883.2|31863.2|31892|31865.6|31876.6|31851.8|47
1664345400000|2022-09-28 06:10:00|31891.2|31856.2|31888.1|31853.1|31891.2|31863.2|31875.3|31851.1|47
1664345700000|2022-09-28 06:15:00|31887.6|31852.6|31895.7|31860.7|31896.6|31869.2|31882.2|31851.2|78
1664346000000|2022-09-28 06:20:00|31896.1|31861.1|31892.2|31857.2|31898.1|31863.1|31891.1|31856.1|79
1664346300000|2022-09-28 06:25:00|31891.8|31856.8|31891.1|31856.1|31894.6|31865.2|31878.2|31846.2|45
1664346600000|2022-09-28 06:30:00|31893.7|31858.7|31894.7|31859.7|31897.1|31862.1|31893.7|31858.7|51
1664346900000|2022-09-28 06:35:00|31895.6|31860.6|31906.7|31871.7|31908.6|31873.6|31895.6|31860.6|65
1664347200000|2022-09-28 06:40:00|31906.1|31871.1|31895.1|31860.1|31910.1|31882.6|31884.6|31860.1|59
1664347500000|2022-09-28 06:45:00|31897|31862|31906.1|31871.1|31906.1|31878.6|31892.4|31860.7|27
1664347800000|2022-09-28 06:50:00|31905.7|31870.7|31905.8|31870.8|31905.8|31876.8|31887.4|31858.4|61
1664348100000|2022-09-28 06:55:00|31906.1|31871.1|31918.6|31883.6|31926.6|31891.6|31897.4|31866.1|46
1664348400000|2022-09-28 07:00:00|31916.1|31881.1|31911.6|31876.6|31926.1|31891.1|31911|31876|39
1664348700000|2022-09-28 07:05:00|31913|31878|31913.2|31878.2|31914|31879|31912.6|31877.6|21
1664349000000|2022-09-28 07:10:00|31913.6|31878.6|31925.8|31890.8|31925.8|31890.8|31909.4|31877.1|64
1664349300000|2022-09-28 07:15:00|31923.7|31888.7|31917.1|31882.1|31926.5|31891.5|31916.1|31881.1|113
1664349600000|2022-09-28 07:20:00|31917.6|31882.6|31918.1|31883.1|31919.1|31884.1|31916.6|31881.6|117
1664349900000|2022-09-28 07:25:00|31918.6|31883.6|31916.6|31881.6|31919.7|31884.7|31916.1|31881.1|118
1664350200000|2022-09-28 07:30:00|31917.2|31882.2|31906.6|31871.6|31918.1|31883.1|31895.6|31860.6|65
1664350500000|2022-09-28 07:35:00|31906.1|31871.1|31917.6|31882.6|31918.2|31883.2|31906.1|31871.1|42
1664350800000|2022-09-28 07:40:00|31918.2|31883.2|31912.6|31877.6|31918.2|31888.7|31907.1|31875.1|97
1664351100000|2022-09-28 07:45:00|31912.7|31877.7|31910.7|31875.7|31913.6|31886.7|31904.2|31872.2|66
1664351400000|2022-09-28 07:50:00|31910.8|31875.8|31912.1|31877.1|31912.1|31877.1|31910.8|31875.8|3
1664351700000|2022-09-28 07:55:00|31909.2|31874.2|31891.6|31856.6|31909.2|31874.2|31887.9|31852.9|32
1664352000000|2022-09-28 08:00:00|31894.7|31859.7|31904.2|31869.2|31907.2|31872.2|31894.3|31859.3|11
1664352300000|2022-09-28 08:05:00|31904.4|31869.4|31917.2|31882.2|31923.6|31888.6|31901.6|31868.4|105
1664352600000|2022-09-28 08:10:00|31916.6|31881.6|31922.6|31887.6|31924.7|31889.7|31912.2|31877.2|71
1664352900000|2022-09-28 08:15:00|31923.2|31888.2|31910.2|31875.2|31923.2|31888.2|31904.1|31871.1|32
1664353200000|2022-09-28 08:20:00|31910.5|31875.5|31911.6|31876.6|31911.8|31876.8|31910.1|31875.1|9
1664353500000|2022-09-28 08:25:00|31911.2|31876.2|31911.6|31876.6|31911.6|31876.6|31908.6|31873.6|8
1664353800000|2022-09-28 08:30:00|31911.5|31876.5|31913|31878|31914.7|31879.7|31911.5|31876.5|8
1664354100000|2022-09-28 08:35:00|31911.6|31876.6|31935.9|31900.9|31937.1|31902.8|31910.1|31876.6|62
1664354400000|2022-09-28 08:40:00|31936|31901|31947.8|31912.8|31957|31922|31927.3|31900.9|55
1664354700000|2022-09-28 08:45:00|31948.1|31913.1|31949.5|31914.5|31950.4|31915.4|31948.1|31913.1|5
1664355000000|2022-09-28 08:50:00|31949.6|31914.6|31929.5|31909.5|31950|31915|31929.1|31903.6|44
1664355300000|2022-09-28 08:55:00|31936|31901|31933.6|31898.6|31936|31905.6|31920.1|31892|52
1664355600000|2022-09-28 09:00:00|31935|31900|31932|31897|31936|31901|31924.9|31889.9|8
1664355900000|2022-09-28 09:05:00|31932.4|31897.4|31949.4|31914.4|31952.4|31917.4|31932.4|31897.4|17
1664356200000|2022-09-28 09:10:00|31949.3|31914.3|31949.1|31914.1|31965.9|31930.9|31940.3|31910|47
1664356500000|2022-09-28 09:15:00|31949.9|31914.9|31965|31930|31977.1|31942.1|31949.9|31914.9|46
1664356800000|2022-09-28 09:20:00|31962.9|31927.9|31960|31925|31962.9|31927.9|31959|31924|12
1664357100000|2022-09-28 09:25:00|31959.6|31924.6|31936.3|31916.3|31962.1|31927.1|31929.9|31909.9|16
1664357400000|2022-09-28 09:30:00|31936.8|31916.8|31911.4|31876.4|31947.9|31917.3|31899|31864|182
1664357700000|2022-09-28 09:35:00|31908.2|31873.2|31894.2|31859.2|31910.4|31875.4|31891.1|31856.1|63
1664358000000|2022-09-28 09:40:00|31893.3|31858.3|31880|31845|31895.5|31862.5|31861.5|31826.5|67
1664358300000|2022-09-28 09:45:00|31878.8|31843.8|31894.1|31859.1|31909.9|31874.9|31877.9|31842.9|98
1664358600000|2022-09-28 09:50:00|31893.6|31858.6|31892|31857|31897.6|31862.6|31891.6|31856.6|13
1664358900000|2022-09-28 09:55:00|31892.5|31857.5|31901.1|31866.1|31902.5|31867.5|31892.5|31857.5|21
1664359200000|2022-09-28 10:00:00|31900|31865|31894.5|31859.5|31908|31873|31884.5|31849.5|129
1664359500000|2022-09-28 10:05:00|31894.9|31859.9|31899.5|31864.5|31905.2|31870.2|31894.9|31859.9|17
1664359800000|2022-09-28 10:10:00|31895.5|31860.5|31883.8|31848.8|31895.5|31860.5|31874.9|31839.9|60
1664360100000|2022-09-28 10:15:00|31883.4|31848.4|31886.6|31851.6|31890.1|31855.1|31882.8|31847.8|18
1664360400000|2022-09-28 10:20:00|31886.9|31851.9|31874.5|31839.5|31886.9|31851.9|31870.4|31835.4|103
1664360700000|2022-09-28 10:25:00|31874|31839|31893.5|31858.5|31898.8|31863.8|31873.5|31838.5|198
1664361000000|2022-09-28 10:30:00|31892.9|31857.9|31896|31861|31899.5|31864.5|31890|31855|26
1664361300000|2022-09-28 10:35:00|31895|31860|31896.2|31861.2|31898.5|31863.5|31892|31857|33
1664361600000|2022-09-28 10:40:00|31896.1|31861.1|31878.4|31843.4|31896.4|31861.4|31870.9|31835.9|48
1664361900000|2022-09-28 10:45:00|31878.3|31843.3|31881.8|31846.8|31881.8|31846.8|31878.1|31843.1|12
1664362200000|2022-09-28 10:50:00|31880.9|31845.9|31881.1|31846.1|31882.1|31847.1|31880.5|31845.5|9
1664362500000|2022-09-28 10:55:00|31883.1|31848.1|31879.1|31844.1|31887.6|31858.1|31878.1|31844.1|21
1664362800000|2022-09-28 11:00:00|31879|31844|31882.6|31847.6|31884.4|31849.4|31879|31844|11
1664363100000|2022-09-28 11:05:00|31884.4|31849.4|31886.4|31851.4|31892.6|31857.6|31884.4|31849.4|22
1664363400000|2022-09-28 11:10:00|31886.7|31851.7|31893.4|31858.4|31898.8|31863.8|31886.7|31851.7|11
1664363700000|2022-09-28 11:15:00|31893.2|31858.2|31888.5|31853.5|31893.2|31858.2|31888.4|31853.4|7
1664364000000|2022-09-28 11:20:00|31889.4|31854.4|31886.6|31851.6|31893|31858|31884.5|31849.5|22
1664364300000|2022-09-28 11:25:00|31885|31850|31889|31854|31889|31854|31884.3|31849.3|14
1664364600000|2022-09-28 11:30:00|31886.1|31851.1|31887.8|31852.8|31895|31865.7|31884.3|31849.3|22
1664364900000|2022-09-28 11:35:00|31888.3|31853.3|31890|31855|31892.6|31857.6|31888.3|31853.3|23
1664365200000|2022-09-28 11:40:00|31892.5|31857.5|31887.6|31852.6|31892.5|31857.5|31887.6|31852.6|9
1664365500000|2022-09-28 11:45:00|31887.5|31852.5|31887.6|31852.6|31887.6|31852.6|31887.5|31852.5|2
1664365800000|2022-09-28 11:50:00|31885.7|31850.7|31893.8|31858.8|31895|31860|31880|31845|39
1664366100000|2022-09-28 11:55:00|31893.7|31858.7|31890|31855|31893.8|31858.8|31889.9|31854.9|14
1664366400000|2022-09-28 12:00:00|31889|31854|31880.5|31845.5|31889|31854|31880|31845|10
1664366700000|2022-09-28 12:05:00|31880|31845|31878|31843|31880|31845|31878|31843|8
1664367000000|2022-09-28 12:10:00|31878.5|31843.5|31887|31852|31887.5|31852.5|31878.5|31843.5|22
1664367300000|2022-09-28 12:15:00|31887.5|31852.5|31889.5|31854.5|31892|31857|31883.7|31848.7|22
1664367600000|2022-09-28 12:20:00|31890|31855|31868.5|31833.5|31890.5|31855.5|31867|31832|42
1664367900000|2022-09-28 12:25:00|31868|31833|31873|31838|31875.4|31840.4|31867.5|31832.5|31
1664368200000|2022-09-28 12:30:00|31873.8|31838.8|31872|31837|31877.2|31842.2|31870.5|31835.5|37
1664368500000|2022-09-28 12:35:00|31871.2|31836.2|31864|31829|31871.2|31836.2|31859.2|31824.2|53
1664368800000|2022-09-28 12:40:00|31863.5|31828.5|31856.2|31821.2|31863.7|31828.7|31854|31819|56
1664369100000|2022-09-28 12:45:00|31855.9|31820.9|31845.9|31810.9|31856.7|31821.7|31844.8|31809.8|29
1664369400000|2022-09-28 12:50:00|31846.4|31811.4|31848|31813|31854.4|31819.4|31846.4|31811.4|22
1664369700000|2022-09-28 12:55:00|31848.5|31813.5|31850|31815|31851.6|31816.6|31848|31813|18
1664370000000|2022-09-28 13:00:00|31849.5|31814.5|31848|31813|31849.5|31814.5|31848|31813|7
1664370300000|2022-09-28 13:05:00|31850|31815|31847.6|31812.6|31854.5|31819.5|31847.5|31812.5|18
1664370600000|2022-09-28 13:10:00|31848.1|31813.1|31853|31818|31855.6|31820.6|31846.9|31811.9|25
1664370900000|2022-09-28 13:15:00|31852.7|31817.7|31851.5|31816.5|31852.7|31817.7|31849.4|31814.4|45
1664371200000|2022-09-28 13:20:00|31850.7|31815.7|31845.7|31810.7|31852.4|31817.4|31845.2|31810.2|93
1664371500000|2022-09-28 13:25:00|31845.2|31810.2|31840.4|31805.4|31846.5|31811.5|31837.5|31802.5|56
1664371800000|2022-09-28 13:30:00|31840.9|31805.9|31848.6|31813.6|31850.5|31815.5|31840.4|31805.4|40
1664372100000|2022-09-28 13:35:00|31849.6|31814.6|31849.6|31814.6|31850|31815|31849.6|31814.6|3
1664372400000|2022-09-28 13:40:00|31848.6|31813.6|31800.5|31765.5|31849|31814|31794.9|31759.9|59
1664372700000|2022-09-28 13:45:00|31801|31766|31749.5|31714.5|31803.9|31768.9|31743.5|31708.5|97
1664373000000|2022-09-28 13:50:00|31746.5|31711.5|31786.5|31751.5|31786.5|31751.5|31737|31702|67
1664373300000|2022-09-28 13:55:00|31786.3|31751.3|31806|31764|31806|31764|31786.3|31751.3|25
1664373600000|2022-09-28 14:00:00|31806.5|31764.5|31823.2|31787.7|31836.3|31801.3|31798.8|31763.1|38
1664373900000|2022-09-28 14:05:00|31824.3|31789.3|31807|31772|31825.7|31790.7|31807|31772|29
1664374200000|2022-09-28 14:10:00|31807.3|31772.3|31799.2|31764.2|31812.3|31777.3|31798.3|31763.3|34
1664374500000|2022-09-28 14:15:00|31798.7|31763.7|31797.3|31762.3|31798.7|31763.7|31796.8|31761.8|6
1664374800000|2022-09-28 14:20:00|31797.8|31762.8|31791.3|31756.3|31801.2|31766.2|31789.7|31754.7|30
1664375100000|2022-09-28 14:25:00|31791.8|31756.8|31783.7|31748.7|31792.3|31757.3|31781.1|31746.1|33
1664375400000|2022-09-28 14:30:00|31783.2|31748.2|31756|31721|31784.7|31749.7|31752|31717|102
1664375700000|2022-09-28 14:35:00|31755|31720|31760|31725|31760.5|31725.5|31755|31720|32
1664376000000|2022-09-28 14:40:00|31760.5|31725.5|31761|31726|31762.1|31727.1|31760|31725|23
1664376300000|2022-09-28 14:45:00|31760|31725|31761|31726|31761|31726|31758|31723|29
1664376600000|2022-09-28 14:50:00|31760|31725|31763|31728|31770|31735|31758|31723|21
1664376900000|2022-09-28 14:55:00|31761|31726|31762.5|31727.5|31764|31729|31759|31724|20
1664377200000|2022-09-28 15:00:00|31763.3|31728.3|31760.5|31725.5|31763.3|31728.3|31758.2|31723.2|13
1664377500000|2022-09-28 15:05:00|31760|31725|31759.5|31724.5|31765.5|31730.5|31759.5|31724.5|21
1664377800000|2022-09-28 15:10:00|31760|31725|31763|31728|31764|31729|31760|31725|7
1664378100000|2022-09-28 15:15:00|31763.5|31728.5|31761|31726|31763.5|31728.5|31761|31726|3
1664378400000|2022-09-28 15:20:00|31760.5|31725.5|31761|31726|31761|31726|31760.1|31725.1|5
1664378700000|2022-09-28 15:25:00|31761.8|31726.8|31776.3|31741.3|31776.3|31741.3|31761.8|31726.8|16
1664379000000|2022-09-28 15:30:00|31777.3|31742.3|31773.6|31738.6|31780.3|31745.3|31772.9|31737.9|10
1664379300000|2022-09-28 15:35:00|31774.6|31739.6|31773.5|31738.5|31774.6|31739.6|31772.7|31737.7|8
1664379600000|2022-09-28 15:40:00|31773.8|31738.8|31773|31738|31774.3|31739.3|31773|31738|4
1664379900000|2022-09-28 15:45:00|31773.3|31738.3|31769.3|31734.3|31773.3|31738.3|31769.3|31734.3|6
1664380200000|2022-09-28 15:50:00|31767.9|31732.9|31764|31729|31769.3|31734.3|31762.7|31727.7|8
1664380500000|2022-09-28 15:55:00|31763.6|31728.6|31762.3|31727.3|31763.6|31728.6|31761.7|31726.7|3
1664380800000|2022-09-28 16:00:00|31759.7|31724.7|31745.5|31710.5|31759.7|31724.7|31743.5|31708.5|31
1664381100000|2022-09-28 16:05:00|31735.7|31700.7|31728.7|31693.7|31735.7|31700.7|31728.7|31693.7|10
1664381400000|2022-09-28 16:10:00|31723.7|31688.7|31722.7|31687.7|31734.6|31699.6|31722.7|31687.7|7
1664381700000|2022-09-28 16:15:00|31723|31688|31730|31695|31738.6|31703.6|31723|31688|9
1664382000000|2022-09-28 16:20:00|31734.3|31699.3|31730.6|31695.6|31734.3|31699.3|31730.6|31695.6|10
1664382300000|2022-09-28 16:25:00|31729|31694|31732.4|31697.4|31735.4|31700.4|31728|31693|7
1664382600000|2022-09-28 16:30:00|31731|31696|31731|31696|31731|31696|31731|31696|1
1664382900000|2022-09-28 16:35:00|31728.6|31693.6|31728.6|31693.6|31728.6|31693.6|31728.6|31693.6|1
1664383200000|2022-09-28 16:40:00|31729|31694|31729|31694|31729|31694|31729|31694|1
1664384100000|2022-09-28 16:55:00|31730|31695|31724.9|31689.9|31730|31695|31719.6|31684.6|11
1664384400000|2022-09-28 17:00:00|31724.4|31689.4|31719.7|31684.7|31728|31690.7|31718.3|31683.3|9
1664384700000|2022-09-28 17:05:00|31718.3|31683.3|31713.7|31678.7|31719.7|31684.7|31708.7|31673.7|5
1664385900000|2022-09-28 17:25:00|31716.7|31681.7|31717|31682|31729|31694|31716|31681|13
1664386200000|2022-09-28 17:30:00|31714.3|31679.3|31714.3|31679.3|31714.3|31679.3|31714.3|31679.3|1
1664386500000|2022-09-28 17:35:00|31716.7|31681.7|31708.7|31673.7|31716.7|31681.7|31708.7|31673.7|4
1664386800000|2022-09-28 17:40:00|31715.7|31680.7|31714.3|31679.3|31715.7|31680.7|31714.3|31679.3|2
1664387100000|2022-09-28 17:45:00|31720|31685|31721|31686|31721|31686|31720|31685|2
1664387400000|2022-09-28 17:50:00|31720|31685|31719|31684|31720.6|31685.6|31717.6|31682.6|6
1664387700000|2022-09-28 17:55:00|31718.6|31683.6|31717.6|31682.6|31720|31685|31717.6|31682.6|10
1664388000000|2022-09-28 18:00:00|31714.4|31679.4|31712|31677|31718|31683|31711|31676|6
1664388300000|2022-09-28 18:05:00|31711|31676|31709.6|31674.6|31711|31676|31709.6|31674.6|7
1664388600000|2022-09-28 18:10:00|31709.8|31674.8|31711|31676|31711|31676|31709.6|31674.6|6
1664388900000|2022-09-28 18:15:00|31710.8|31675.8|31710.8|31675.8|31710.8|31675.8|31710.8|31675.8|1
1664389200000|2022-09-28 18:20:00|31711|31676|31711|31676|31711|31676|31710.6|31675.6|7
1664389500000|2022-09-28 18:25:00|31710.6|31675.6|31711|31676|31711|31676|31710.6|31675.6|4
1664390100000|2022-09-28 18:35:00|31710.4|31675.4|31708|31673|31710.4|31675.4|31706.7|31671.7|14
1664390400000|2022-09-28 18:40:00|31706|31671|31706|31671|31709.2|31674.2|31700|31665|25
1664390700000|2022-09-28 18:45:00|31705.6|31670.6|31688.6|31653.6|31705.6|31670.6|31688.6|31653.6|9
1664391000000|2022-09-28 18:50:00|31684.1|31649.1|31682.7|31647.7|31687.5|31652.5|31671.4|31636.4|37
1664391300000|2022-09-28 18:55:00|31682.2|31647.2|31688.1|31653.1|31688.6|31653.6|31682.2|31647.2|15
1664411400000|2022-09-29 00:30:00|31788.1|31746.1|31786.1|31744.1|31790.3|31748.3|31767.2|31725.2|11
1664411700000|2022-09-29 00:35:00|31781.2|31739.2|31781.2|31739.2|31786.1|31744.1|31781.2|31739.2|3
1664412000000|2022-09-29 00:40:00|31786.1|31744.1|31786.1|31744.1|31786.1|31744.1|31786.1|31744.1|1
1664412300000|2022-09-29 00:45:00|31781.2|31739.2|31781.2|31739.2|31786.1|31744.1|31781.2|31739.2|4
1664412600000|2022-09-29 00:50:00|31783.6|31741.6|31786.1|31744.1|31786.1|31744.1|31783.6|31741.6|2
1664412900000|2022-09-29 00:55:00|31789.9|31747.9|31788.6|31746.6|31790.4|31748.4|31786.1|31744.1|5
1664413200000|2022-09-29 01:00:00|31790.4|31748.4|31783.5|31748.5|31795|31760|31782.5|31741.6|39
1664413500000|2022-09-29 01:05:00|31783|31748|31763.2|31728.2|31785.1|31750.1|31753.1|31718.1|34
1664413800000|2022-09-29 01:10:00|31763.6|31728.6|31784.5|31749.5|31784.9|31749.9|31763.6|31728.6|12
1664414100000|2022-09-29 01:15:00|31784.9|31749.9|31764.5|31729.5|31784.9|31749.9|31764.5|31729.5|49
1664414400000|2022-09-29 01:20:00|31764.6|31729.6|31756|31721|31765|31730|31751.9|31716.9|25
1664414700000|2022-09-29 01:25:00|31755.5|31720.5|31754.9|31719.9|31764.5|31729.5|31747|31712|25
1664415000000|2022-09-29 01:30:00|31753.5|31718.5|31744.9|31709.9|31753.5|31718.5|31728.6|31693.6|74
1664415300000|2022-09-29 01:35:00|31745.3|31710.3|31783.5|31748.5|31783.9|31757.9|31742.8|31710.3|68
1664415600000|2022-09-29 01:40:00|31782.5|31747.5|31785.5|31750.5|31786.9|31757.5|31773.5|31745.5|32
1664415900000|2022-09-29 01:45:00|31785.2|31750.2|31782.6|31747.6|31789.2|31762.8|31777|31747.5|41
1664416200000|2022-09-29 01:50:00|31782.5|31747.5|31798.2|31763.2|31799.8|31770|31779.5|31747.5|39
1664416500000|2022-09-29 01:55:00|31798.7|31763.7|31803.2|31768.2|31804.5|31771.7|31785.9|31750.9|45
1664416800000|2022-09-29 02:00:00|31803.6|31768.6|31829.5|31794.5|31829.5|31794.5|31803.6|31768.6|82
1664417100000|2022-09-29 02:05:00|31829.8|31794.8|31837.6|31802.6|31838.3|31803.3|31829.5|31794.5|38
1664417400000|2022-09-29 02:10:00|31834.9|31799.9|31834.6|31799.6|31837.6|31802.6|31819.4|31792.1|20
1664417700000|2022-09-29 02:15:00|31834.9|31799.9|31835.2|31815.2|31847.8|31821.8|31832.4|31799.6|62
1664418000000|2022-09-29 02:20:00|31835.9|31815.9|31827|31807|31842.9|31815.9|31821.4|31792.1|42
1664418300000|2022-09-29 02:25:00|31835.1|31800.1|31825.6|31790.6|31835.9|31808.8|31811.9|31787.9|82
1664418600000|2022-09-29 02:30:00|31826.7|31791.7|31841.8|31806.8|31846.1|31816.6|31826.7|31791.7|29
1664418900000|2022-09-29 02:35:00|31840.4|31805.4|31831.5|31796.5|31840.4|31807.9|31812.7|31777.7|67
1664419200000|2022-09-29 02:40:00|31831.7|31796.7|31845.8|31810.8|31845.8|31818.6|31829.6|31794.6|44
1664419500000|2022-09-29 02:45:00|31845.5|31810.5|31853|31818|31853.1|31823|31839.5|31808.5|68
1664419800000|2022-09-29 02:50:00|31852.5|31817.5|31846|31826|31855|31826|31842|31812.5|65
1664420100000|2022-09-29 02:55:00|31853.3|31818.3|31847|31827|31858.5|31834.4|31846.5|31818.1|44
1664420400000|2022-09-29 03:00:00|31846.5|31826.5|31855.9|31820.9|31855.9|31827|31840.1|31808.6|47
1664420700000|2022-09-29 03:05:00|31847.9|31827.9|31836.1|31801.1|31848.7|31827.9|31833.6|31799.7|45
1664421000000|2022-09-29 03:10:00|31836.4|31801.4|31837.7|31802.7|31837.7|31809.2|31825.4|31796.6|36
1664421300000|2022-09-29 03:15:00|31837.1|31802.1|31832.9|31812.9|31843.4|31812.9|31832.9|31802.1|41
1664421600000|2022-09-29 03:20:00|31833.4|31813.4|31831.8|31811.8|31839.7|31818.4|31830.9|31804.3|31
1664421900000|2022-09-29 03:25:00|31831.5|31811.5|31831.6|31811.6|31831.6|31811.6|31830.9|31810.9|11
1664422200000|2022-09-29 03:30:00|31831.8|31811.8|31822.3|31802.3|31837.1|31811.8|31821.6|31796.6|17
1664422500000|2022-09-29 03:35:00|31822.6|31802.6|31834.3|31799.3|31834.3|31803.9|31816.6|31790.1|66
1664422800000|2022-09-29 03:40:00|31832.1|31797.1|31815.2|31780.2|31832.1|31803.7|31807.8|31773.2|50
1664423100000|2022-09-29 03:45:00|31815.7|31780.7|31810.5|31775.5|31818.2|31783.2|31803|31768|35
1664423400000|2022-09-29 03:50:00|31811|31776|31827.9|31792.9|31829.1|31794.1|31811|31776|30
1664423700000|2022-09-29 03:55:00|31829.1|31794.1|31826.1|31791.1|31829.1|31794.1|31826.1|31791.1|15
1664424000000|2022-09-29 04:00:00|31826.4|31791.4|31821.1|31786.1|31827.1|31792.1|31820.7|31785.7|21
1664424300000|2022-09-29 04:05:00|31821.6|31786.6|31822.1|31787.1|31822.7|31787.7|31821.1|31786.1|12
1664424600000|2022-09-29 04:10:00|31821.6|31786.6|31819.7|31784.7|31824.2|31789.2|31819.7|31784.7|16
1664424900000|2022-09-29 04:15:00|31821.6|31786.6|31827.9|31792.9|31828.6|31799.6|31819.6|31786.6|18
1664425200000|2022-09-29 04:20:00|31827.6|31792.6|31829.6|31794.6|31829.6|31794.6|31827.6|31792.6|18
1664425500000|2022-09-29 04:25:00|31829.3|31794.3|31829.3|31794.3|31829.6|31794.6|31829.3|31794.3|5
1664425800000|2022-09-29 04:30:00|31829.6|31794.6|31829.3|31794.3|31831.1|31801.6|31821.2|31794.1|16
1664426100000|2022-09-29 04:35:00|31829.1|31794.1|31829.3|31794.3|31831.1|31802.9|31821.2|31794.1|22
1664426400000|2022-09-29 04:40:00|31829.1|31794.1|31824.3|31789.3|31829.1|31794.1|31824.3|31789.3|8
1664426700000|2022-09-29 04:45:00|31824.6|31789.6|31824.6|31789.6|31824.6|31789.6|31824.3|31789.3|15
1664427000000|2022-09-29 04:50:00|31824.3|31789.3|31827.1|31792.1|31827.6|31792.6|31823.1|31788.1|28
1664427300000|2022-09-29 04:55:00|31827.6|31792.6|31824.7|31789.7|31827.6|31792.6|31824.7|31789.7|16
1664427600000|2022-09-29 05:00:00|31825.1|31790.1|31827.4|31792.4|31830.7|31795.7|31824.7|31789.7|36
1664427900000|2022-09-29 05:05:00|31827.5|31792.5|31827.4|31792.4|31830.7|31801.7|31819.9|31792|43
1664428200000|2022-09-29 05:10:00|31827.6|31792.6|31833.7|31798.7|31834.1|31804.8|31823.4|31792.6|60
1664428500000|2022-09-29 05:15:00|31834.1|31799.1|31829|31794|31834.6|31807.6|31827.6|31793.5|33
1664428800000|2022-09-29 05:20:00|31828.5|31793.5|31817.9|31797.9|31829.4|31799.3|31817.2|31789|25
1664429100000|2022-09-29 05:25:00|31818.4|31798.4|31820.4|31785.4|31823|31798.6|31817.2|31784.7|27
1664429400000|2022-09-29 05:30:00|31820.7|31785.7|31826.9|31791.9|31827.4|31802.6|31813.5|31785.7|34
1664429700000|2022-09-29 05:35:00|31827.1|31792.1|31839.6|31804.6|31840.4|31805.4|31826.9|31791.9|21
1664430000000|2022-09-29 05:40:00|31840.9|31805.9|31831.1|31811.1|31855.9|31820.9|31829.9|31805.9|41
1664430300000|2022-09-29 05:45:00|31843.4|31808.4|31858.5|31838.5|31866.9|31838.5|31838.4|31808.4|37
1664430600000|2022-09-29 05:50:00|31858.4|31838.4|31857.1|31822.1|31859.9|31838.4|31848|31819.4|39
1664430900000|2022-09-29 05:55:00|31857.6|31822.6|31865.5|31830.5|31865.5|31830.5|31857.1|31822.1|6
1664431200000|2022-09-29 06:00:00|31860.9|31825.9|31858.6|31823.6|31861.7|31826.7|31857.4|31822.4|14
1664431500000|2022-09-29 06:05:00|31861.9|31826.9|31861.2|31826.2|31861.9|31826.9|31861.2|31826.2|11
1664431800000|2022-09-29 06:10:00|31861.7|31826.7|31854.9|31834.9|31861.7|31834.9|31843.8|31820.1|43
1664432100000|2022-09-29 06:15:00|31855.9|31835.9|31869.1|31834.1|31880.1|31853.3|31854.8|31828.8|61
1664432400000|2022-09-29 06:20:00|31869.3|31834.3|31875.2|31840.2|31886.1|31851.1|31861.6|31826.6|45
1664432700000|2022-09-29 06:25:00|31875.6|31840.6|31862.1|31827.1|31875.6|31840.6|31858.2|31823.2|68
1664433000000|2022-09-29 06:30:00|31861.9|31826.9|31866.1|31831.1|31867.4|31832.4|31852.8|31817.8|101
1664433300000|2022-09-29 06:35:00|31865.4|31830.4|31856.6|31821.6|31865.4|31830.4|31855.6|31820.6|71
1664433600000|2022-09-29 06:40:00|31857.2|31822.2|31842.9|31807.9|31857.6|31822.6|31841.4|31806.4|80
1664433900000|2022-09-29 06:45:00|31843.4|31808.4|31834.1|31799.1|31845.1|31810.1|31821.3|31788.7|38
1664434200000|2022-09-29 06:50:00|31833.6|31798.6|31846.4|31811.4|31849.1|31814.1|31833.6|31798.6|39
1664434500000|2022-09-29 06:55:00|31846.9|31811.9|31852|31832|31864.1|31832.5|31843.3|31811.9|74
1664434800000|2022-09-29 07:00:00|31852.5|31832.5|31853.5|31833.5|31863.4|31837.1|31847.5|31816.9|92
1664435100000|2022-09-29 07:05:00|31862.1|31827.1|31846.6|31811.6|31865.1|31837|31838.6|31809.2|72
1664435400000|2022-09-29 07:10:00|31847.1|31812.1|31838.6|31818.6|31847.1|31818.8|31837.4|31809.6|31
1664435700000|2022-09-29 07:15:00|31838.2|31818.2|31848.5|31813.5|31853.4|31823.6|31829.5|31802.3|89
1664436000000|2022-09-29 07:20:00|31841.5|31821.5|31856.1|31821.1|31861.1|31833.6|31841.3|31820.4|74
1664436300000|2022-09-29 07:25:00|31855.9|31820.9|31859.4|31824.4|31859.4|31833.8|31849.3|31820.9|29
1664436600000|2022-09-29 07:30:00|31859.1|31824.1|31857.9|31822.9|31866.1|31831.4|31851.4|31821.7|60
1664436900000|2022-09-29 07:35:00|31858.1|31823.1|31857.1|31822.1|31860.7|31829.8|31849.2|31820.7|90
1664437200000|2022-09-29 07:40:00|31857.3|31822.3|31839.2|31819.2|31857.3|31828.8|31837.6|31813.1|40
1664437500000|2022-09-29 07:45:00|31846.1|31811.1|31841.8|31806.8|31846.1|31817.2|31833.6|31800.7|60
1664437800000|2022-09-29 07:50:00|31842|31807|31843.2|31808.2|31846.4|31818.7|31832.5|31806|51
1664438100000|2022-09-29 07:55:00|31843.7|31808.7|31815.1|31780.1|31844.3|31812.7|31815.1|31780.1|97
1664438400000|2022-09-29 08:00:00|31815.5|31780.5|31792.2|31757.2|31817.3|31786.6|31790.6|31755.6|64
1664438700000|2022-09-29 08:05:00|31787.2|31752.2|31788.6|31753.6|31805.7|31763.7|31765.6|31730.6|68
1664439000000|2022-09-29 08:10:00|31795.2|31760.2|31770.1|31735.1|31795.2|31760.3|31770.1|31735.1|20
1664439300000|2022-09-29 08:15:00|31761.6|31741.6|31780.1|31745.1|31780.5|31751.6|31754|31721.4|54
1664439600000|2022-09-29 08:20:00|31780.5|31745.5|31784.9|31749.9|31784.9|31753.5|31766.4|31739.6|76
1664439900000|2022-09-29 08:25:00|31795.6|31760.6|31796.6|31761.6|31808.6|31773.6|31792.6|31757.6|18
1664440200000|2022-09-29 08:30:00|31796.5|31761.5|31801|31766|31814.4|31779.4|31795.1|31760.1|28
1664440500000|2022-09-29 08:35:00|31800.6|31765.6|31799|31764|31804.5|31769.5|31799|31764|80
1664440800000|2022-09-29 08:40:00|31800|31765|31783.6|31748.6|31800.6|31768.2|31781.5|31746.5|63
1664441100000|2022-09-29 08:45:00|31783.2|31748.2|31786|31751|31786|31751|31783.2|31748.2|6
1664441400000|2022-09-29 08:50:00|31790|31755|31806.6|31771.6|31807.1|31772.1|31789|31754|29
1664441700000|2022-09-29 08:55:00|31807.1|31772.1|31812.7|31777.7|31814.4|31779.4|31805.6|31770.6|9
1664442000000|2022-09-29 09:00:00|31812.3|31777.3|31803.2|31768.2|31815.7|31780.7|31802.1|31767.1|33
1664442300000|2022-09-29 09:05:00|31802.7|31767.7|31799.4|31764.4|31806.2|31771.2|31798.2|31763.2|26
1664442600000|2022-09-29 09:10:00|31802.2|31767.2|31785.6|31750.6|31803|31768|31785.6|31750.6|23
1664442900000|2022-09-29 09:15:00|31787|31752|31784.8|31749.8|31787|31752|31782.6|31747.6|8
1664443200000|2022-09-29 09:20:00|31785.8|31750.8|31785.8|31750.8|31788.4|31753.4|31784.2|31749.2|13
1664443500000|2022-09-29 09:25:00|31787.5|31752.5|31752.6|31717.6|31787.9|31752.9|31748.7|31713.7|44
1664443800000|2022-09-29 09:30:00|31752|31717|31757.2|31722.2|31763.7|31728.7|31744.6|31709.6|29
1664444100000|2022-09-29 09:35:00|31756.6|31721.6|31755|31720|31756.6|31721.6|31737.1|31702.1|21
1664444400000|2022-09-29 09:40:00|31752|31717|31719.4|31684.4|31752|31717|31717.8|31682.8|44
1664444700000|2022-09-29 09:45:00|31718.8|31683.8|31704.2|31669.2|31718.8|31683.8|31695.1|31666.5|77
1664445000000|2022-09-29 09:50:00|31703.7|31668.7|31737.5|31702.5|31745.9|31703.9|31703|31668|72
1664445300000|2022-09-29 09:55:00|31737.6|31702.6|31713.4|31678.4|31745.8|31710.8|31709.6|31674.6|62
1664445600000|2022-09-29 10:00:00|31718.8|31683.8|31710|31675|31719|31684|31703.4|31668.4|91
1664445900000|2022-09-29 10:05:00|31708|31673|31708|31673|31723.1|31688.1|31707.8|31672.8|32
1664446200000|2022-09-29 10:10:00|31708.4|31673.4|31694|31659|31708.4|31673.4|31662.5|31642.5|99
1664446500000|2022-09-29 10:15:00|31702.4|31667.4|31706|31671|31717|31682|31702.3|31667.3|43
1664446800000|2022-09-29 10:20:00|31704.2|31669.2|31694.4|31659.4|31709|31674|31692.1|31657.1|21
1664447100000|2022-09-29 10:25:00|31694.9|31659.9|31709.9|31674.9|31711.5|31676.5|31694.9|31659.9|33
1664447400000|2022-09-29 10:30:00|31711.6|31676.6|31723.5|31688.5|31732.6|31697.6|31711.6|31676.6|29
1664447700000|2022-09-29 10:35:00|31726|31691|31719.3|31684.3|31727|31692|31719.3|31684.3|7
1664448000000|2022-09-29 10:40:00|31718.4|31683.4|31722.8|31687.8|31723.2|31688.2|31718.4|31683.4|10
1664448300000|2022-09-29 10:45:00|31722.3|31687.3|31710.1|31675.1|31722.3|31687.3|31709.1|31674.1|42
1664448600000|2022-09-29 10:50:00|31716.6|31681.6|31691.6|31656.6|31716.6|31681.6|31688.6|31653.6|19
1664448900000|2022-09-29 10:55:00|31690.2|31655.2|31686.2|31651.2|31694.7|31658.6|31680.9|31645.9|17
1664449200000|2022-09-29 11:00:00|31688.3|31653.3|31685|31650|31688.3|31653.3|31682.7|31647.7|10
1664449500000|2022-09-29 11:05:00|31683.9|31648.9|31688.4|31653.4|31690.5|31655.5|31683.9|31648.9|5
1664450100000|2022-09-29 11:15:00|31685.4|31650.4|31680.1|31645.1|31692|31657|31675.3|31640.3|17
1664450400000|2022-09-29 11:20:00|31676.1|31641.1|31661.6|31626.6|31676.1|31641.1|31650.1|31615.1|26
1664450700000|2022-09-29 11:25:00|31662|31627|31662.6|31627.6|31674.4|31639.4|31660.5|31625.5|13
1664451000000|2022-09-29 11:30:00|31654.6|31619.6|31628.4|31593.4|31666.4|31631.4|31628.2|31593.2|37
1664451300000|2022-09-29 11:35:00|31629.4|31594.4|31629.4|31594.4|31631.4|31596.4|31629.3|31594.3|5
1664451600000|2022-09-29 11:40:00|31629.3|31594.3|31633|31591|31640|31605|31619.8|31584.8|49
1664451900000|2022-09-29 11:45:00|31633.5|31591.5|31650.2|31615.2|31650.2|31615.2|31633.5|31591.5|27
1664452200000|2022-09-29 11:50:00|31649.4|31614.4|31644|31609|31650.2|31615.2|31635.7|31600.7|34
1664452500000|2022-09-29 11:55:00|31643.9|31608.9|31676|31634|31686|31651|31640.7|31605.7|102
1664452800000|2022-09-29 12:00:00|31675.5|31633.5|31675.5|31633.5|31693|31651|31670|31628|64
1664453100000|2022-09-29 12:05:00|31676|31634|31692.5|31650.5|31696.5|31654.5|31673|31634|64
1664453400000|2022-09-29 12:10:00|31692|31650|31692|31650|31695.5|31653.5|31691.5|31649.5|16
1664453700000|2022-09-29 12:15:00|31691.6|31656.6|31693.6|31658.6|31693.6|31658.6|31688.7|31651.2|6
1664454000000|2022-09-29 12:20:00|31694.6|31659.6|31688.8|31653.8|31694.6|31659.6|31688.8|31653.8|6
1664454300000|2022-09-29 12:25:00|31687.8|31652.8|31669.5|31627.5|31689.4|31654.4|31667.7|31625.7|22
1664454600000|2022-09-29 12:30:00|31673.5|31631.5|31701.8|31666.8|31704.5|31669.5|31668.6|31627.5|45
1664454900000|2022-09-29 12:35:00|31698.5|31663.5|31722.7|31681.4|31722.7|31681.4|31698.5|31663.5|10
1664455200000|2022-09-29 12:40:00|31701.4|31666.4|31701.8|31666.8|31704.8|31669.8|31699.6|31664.6|28
1664455500000|2022-09-29 12:45:00|31699.6|31664.6|31722|31683.3|31722|31683.3|31699.6|31664.6|19
1664455800000|2022-09-29 12:50:00|31723|31683.7|31727.6|31692.6|31729.7|31693.3|31721.1|31679.1|15
1664456100000|2022-09-29 12:55:00|31729.6|31694.6|31730.6|31695.6|31730.6|31695.6|31729.6|31694.6|2
1664456400000|2022-09-29 13:00:00|31733.6|31697.3|31703.9|31668.9|31733.6|31697.9|31703.9|31668.9|15
1664456700000|2022-09-29 13:05:00|31704|31669|31687|31652|31705.8|31670.8|31682.5|31647.5|45
1664457000000|2022-09-29 13:10:00|31686.5|31651.5|31677.4|31642.4|31686.5|31651.5|31676.9|31641.9|53
1664457300000|2022-09-29 13:15:00|31676.9|31641.9|31651.2|31616.2|31681.7|31646.7|31651.2|31616.2|71
1664457600000|2022-09-29 13:20:00|31650.2|31615.2|31676.3|31641.3|31676.3|31641.3|31650.2|31615.2|20
1664457900000|2022-09-29 13:25:00|31673.7|31638.7|31668|31633|31673.7|31638.7|31665.7|31630.7|9
1664458200000|2022-09-29 13:30:00|31667.5|31632.5|31666.6|31631.6|31667.5|31632.5|31666.6|31631.6|3
1664458500000|2022-09-29 13:35:00|31666|31631|31654|31619|31666|31631|31654|31619|13
1664458800000|2022-09-29 13:40:00|31653.7|31618.7|31663.5|31628.5|31663.5|31628.5|31653.7|31618.7|26
1664459100000|2022-09-29 13:45:00|31663|31628|31667.5|31632.5|31669.7|31634.7|31662.7|31627.7|22
1664459400000|2022-09-29 13:50:00|31667.7|31632.7|31666.5|31631.5|31667.7|31632.7|31665|31630|7
1664459700000|2022-09-29 13:55:00|31667.5|31632.5|31691.4|31656.4|31701|31666|31667.5|31632.5|39
1664460000000|2022-09-29 14:00:00|31714.4|31679.4|31701.7|31666.7|31714.4|31679.4|31701.7|31666.7|14
1664460300000|2022-09-29 14:05:00|31705.3|31670.3|31701.7|31666.7|31710.2|31675.2|31701.7|31666.7|14
1664460600000|2022-09-29 14:10:00|31703.7|31668.7|31682|31647|31704.7|31669.7|31679|31644|30
1664460900000|2022-09-29 14:15:00|31682.5|31647.5|31698.6|31663.6|31709.2|31674.2|31680.6|31645.6|34
1664461200000|2022-09-29 14:20:00|31698.8|31663.8|31695|31660|31705.6|31670.6|31685.1|31650.1|51
1664461500000|2022-09-29 14:25:00|31694.9|31659.9|31697.5|31662.5|31700.6|31665.6|31694.9|31659.9|27
1664461800000|2022-09-29 14:30:00|31694.7|31659.7|31706|31671|31707|31672|31694.6|31659.6|10
1664462100000|2022-09-29 14:35:00|31702.7|31667.7|31702|31667|31703.6|31668.6|31685|31650|33
1664462400000|2022-09-29 14:40:00|31701.9|31666.9|31706.6|31671.6|31716.4|31681.4|31701.9|31666.9|19
1664462700000|2022-09-29 14:45:00|31711|31676|31701.6|31666.6|31712.6|31677.6|31696.6|31661.6|32
1664463000000|2022-09-29 14:50:00|31701.1|31666.1|31687.5|31652.5|31701.1|31666.1|31680.5|31645.5|50
1664463300000|2022-09-29 14:55:00|31689.6|31654.6|31707|31672|31707.5|31672.5|31686.5|31651.5|50
1664463600000|2022-09-29 15:00:00|31705.6|31670.6|31689.3|31654.3|31705.6|31670.6|31683.5|31648.5|23
1664463900000|2022-09-29 15:05:00|31693.3|31658.3|31670.7|31635.7|31693.3|31658.3|31670.1|31635.1|38
1664464200000|2022-09-29 15:10:00|31670.2|31635.2|31671.5|31636.5|31672.9|31637.9|31665.6|31630.6|32
1664464500000|2022-09-29 15:15:00|31673.9|31638.9|31673|31638|31684.8|31649.8|31672|31637|47
1664464800000|2022-09-29 15:20:00|31673.8|31638.8|31678|31643|31684|31649|31673.8|31638.8|25
1664465100000|2022-09-29 15:25:00|31675.9|31640.9|31674.6|31639.6|31675.9|31640.9|31672|31637|7
1664465400000|2022-09-29 15:30:00|31675|31640|31667.2|31632.2|31675.6|31640.6|31667.2|31632.2|15
1664465700000|2022-09-29 15:35:00|31666.2|31631.2|31659|31624|31666.2|31631.2|31651.2|31616.2|34
1664466000000|2022-09-29 15:40:00|31660.7|31625.7|31659|31624|31660.7|31625.7|31659|31624|4
1664466300000|2022-09-29 15:45:00|31660.3|31625.3|31667.3|31632.3|31667.3|31632.3|31657.5|31622.5|15
1664466600000|2022-09-29 15:50:00|31652.6|31617.6|31649.4|31614.4|31666.7|31631.7|31649.4|31614.4|34
1664466900000|2022-09-29 15:55:00|31647.6|31612.6|31659.7|31624.7|31672.3|31637.3|31646|31611|15
1664467200000|2022-09-29 16:00:00|31657.6|31622.6|31645.7|31610.7|31657.6|31622.6|31639.3|31604.3|20
1664467500000|2022-09-29 16:05:00|31645.6|31610.6|31642.6|31607.6|31645.6|31610.6|31640.8|31605.8|11
1664467800000|2022-09-29 16:10:00|31643.1|31608.1|31645|31610|31645.6|31610.6|31642.9|31607.9|6
1664468100000|2022-09-29 16:15:00|31642|31607|31642.6|31607.6|31643.5|31608.5|31642|31607|5
1664468400000|2022-09-29 16:20:00|31643.6|31608.6|31650|31615|31651.4|31616.4|31643.6|31608.6|16
1664468700000|2022-09-29 16:25:00|31649.5|31614.5|31649.5|31614.5|31649.5|31614.5|31649.5|31614.5|1
1664469000000|2022-09-29 16:30:00|31649.6|31614.6|31652.9|31617.9|31656.1|31621.1|31649.6|31614.6|13
1664469300000|2022-09-29 16:35:00|31652.4|31617.4|31652.3|31617.3|31652.4|31617.4|31652.3|31617.3|2
1664469600000|2022-09-29 16:40:00|31652.6|31617.6|31649|31614|31652.6|31617.6|31648.3|31613.3|6
1664469900000|2022-09-29 16:45:00|31650.7|31615.7|31650.6|31615.6|31650.7|31615.7|31649|31614|4
1664470200000|2022-09-29 16:50:00|31651|31616|31645.2|31610.2|31652.6|31617.6|31643.8|31608.8|13
1664470500000|2022-09-29 16:55:00|31645.7|31610.7|31649|31614|31650.5|31615.5|31645.7|31610.7|16
1664470800000|2022-09-29 17:00:00|31648.5|31613.5|31651.2|31616.2|31653.1|31618.1|31648.1|31613.1|27
1664471100000|2022-09-29 17:05:00|31651.7|31616.7|31651.7|31616.7|31652.2|31617.2|31651.2|31616.2|14
1664471400000|2022-09-29 17:10:00|31651.2|31616.2|31658.2|31623.2|31658.2|31623.2|31651.2|31616.2|16
1664471700000|2022-09-29 17:15:00|31657.7|31622.7|31668.2|31633.2|31669.1|31634.1|31657.7|31622.7|24
1664472000000|2022-09-29 17:20:00|31667.7|31632.7|31668.2|31633.2|31668.6|31633.6|31664.9|31629.9|5
1664472300000|2022-09-29 17:25:00|31668.7|31633.7|31680.6|31645.6|31683.7|31648.7|31667.7|31632.7|18
1664472600000|2022-09-29 17:30:00|31681.6|31646.6|31676.4|31641.4|31682.6|31647.6|31666.7|31631.7|9
1664473800000|2022-09-29 17:50:00|31682.4|31647.4|31684.2|31649.2|31684.2|31649.2|31678|31643|5
1664474100000|2022-09-29 17:55:00|31683.2|31648.2|31682.2|31647.2|31683.2|31648.2|31682.2|31647.2|2
1664474400000|2022-09-29 18:00:00|31681.6|31646.6|31685|31650|31685|31650|31681.6|31646.6|4
1664475000000|2022-09-29 18:10:00|31686.1|31651.1|31688.6|31653.6|31691|31656|31686.1|31651.1|8
1664475300000|2022-09-29 18:15:00|31689.9|31654.9|31705.6|31670.6|31706.6|31671.6|31689.9|31654.9|17
1664475900000|2022-09-29 18:25:00|31707.6|31672.6|31706.6|31671.6|31709.8|31674.8|31706.6|31671.6|4
1664476200000|2022-09-29 18:30:00|31704.6|31669.6|31694|31659|31704.6|31669.6|31694|31659|5
1664476500000|2022-09-29 18:35:00|31693.6|31658.6|31695|31660|31695.6|31660.6|31693.6|31658.6|6
1664476800000|2022-09-29 18:40:00|31693.2|31658.2|31692.6|31657.6|31693.2|31658.2|31692.6|31657.6|3
1664477100000|2022-09-29 18:45:00|31691.6|31656.6|31682|31647|31691.6|31656.6|31682|31647|5
1664477700000|2022-09-29 18:55:00|31666.3|31631.3|31673|31638|31675.1|31640.1|31657|31622|17
1664497800000|2022-09-30 00:30:00|31709.5|31667.5|31696|31654|31709.5|31667.5|31673|31631|16
1664498100000|2022-09-30 00:35:00|31701|31659|31709.5|31667.5|31709.5|31667.5|31701|31659|5
1664498400000|2022-09-30 00:40:00|31712|31670|31713|31671|31713|31671|31709.5|31667.5|6
1664498700000|2022-09-30 00:45:00|31710|31668|31696|31654|31710|31668|31696|31654|12
1664499300000|2022-09-30 00:55:00|31699.8|31657.8|31699.5|31657.5|31700|31658|31696|31654|6
1664499600000|2022-09-30 01:00:00|31698.5|31656.5|31694.5|31659.5|31699|31664|31690.5|31653|30
1664499900000|2022-09-30 01:05:00|31696.6|31661.6|31710|31675|31711|31679.5|31693.1|31658.1|37
1664500200000|2022-09-30 01:10:00|31710.5|31675.5|31731.3|31696.3|31733.5|31698.5|31708.5|31673.5|35
1664500500000|2022-09-30 01:15:00|31730.8|31695.8|31751|31716|31753|31718|31730.5|31695.5|52
1664500800000|2022-09-30 01:20:00|31752|31717|31761.6|31726.6|31761.6|31726.6|31746|31711|56
1664501100000|2022-09-30 01:25:00|31761|31726|31771|31736|31773.9|31738.9|31758.4|31726|40
1664501400000|2022-09-30 01:30:00|31769.5|31734.5|31783.5|31748.5|31784.9|31752.5|31761.9|31729.9|65
1664501700000|2022-09-30 01:35:00|31783.4|31748.4|31794.9|31759.9|31795.3|31762|31775.9|31748.4|45
1664502000000|2022-09-30 01:40:00|31795|31760|31785|31750|31795.7|31768.6|31783.3|31750|54
1664502300000|2022-09-30 01:45:00|31783.9|31748.9|31788.9|31753.9|31788.9|31760.8|31776.7|31748.2|33
1664502600000|2022-09-30 01:50:00|31783.9|31748.9|31770.7|31750.7|31784.4|31756.6|31770.7|31741.6|49
1664502900000|2022-09-30 01:55:00|31771.4|31751.4|31765.5|31730.5|31783.5|31752.2|31762.9|31730.4|45
1664503200000|2022-09-30 02:00:00|31766|31731|31752|31732|31768.9|31741.7|31752|31728.7|58
1664503500000|2022-09-30 02:05:00|31759|31724|31757.9|31722.9|31759.4|31732.2|31743.3|31719.8|61
1664503800000|2022-09-30 02:10:00|31757.5|31722.5|31751.9|31716.9|31757.5|31725.3|31733.8|31708|56
1664504100000|2022-09-30 02:15:00|31751|31716|31773.7|31738.7|31774.7|31744.8|31751|31716|58
1664504400000|2022-09-30 02:20:00|31771.3|31736.3|31770.3|31735.3|31775|31747.5|31764|31733.5|43
1664504700000|2022-09-30 02:25:00|31770.6|31735.6|31752.7|31717.7|31770.6|31735.6|31752.7|31717.7|36
1664505000000|2022-09-30 02:30:00|31753.6|31718.6|31763.3|31728.3|31763.3|31731.3|31747.7|31712.7|33
1664505300000|2022-09-30 02:35:00|31763.2|31728.2|31747|31712|31763.3|31728.3|31745.6|31710.6|36
1664505600000|2022-09-30 02:40:00|31746.6|31711.6|31747.5|31712.5|31752.5|31717.5|31746.6|31711.6|27
1664505900000|2022-09-30 02:45:00|31746.9|31711.9|31713|31678|31748.5|31713.5|31709.9|31674.9|71
1664506200000|2022-09-30 02:50:00|31716|31681|31721|31686|31740.5|31710.5|31711|31676|60
1664506500000|2022-09-30 02:55:00|31721.6|31686.6|31725.5|31690.5|31726|31697.2|31716.4|31686|41
1664506800000|2022-09-30 03:00:00|31725|31690|31717|31697|31732|31698.8|31717|31684.5|53
1664507100000|2022-09-30 03:05:00|31716.6|31696.6|31731|31696|31734|31702.2|31712.8|31690.7|46
1664507400000|2022-09-30 03:10:00|31731.5|31696.5|31733.9|31698.9|31733.9|31698.9|31730.5|31695.5|26
1664507700000|2022-09-30 03:15:00|31734.2|31699.2|31726.7|31706.7|31734.2|31707.2|31726.2|31699.2|11
1664508000000|2022-09-30 03:20:00|31726.5|31706.5|31720.9|31685.9|31726.5|31706.5|31712.4|31679.9|40
1664508300000|2022-09-30 03:25:00|31722.3|31687.3|31721|31686|31723|31688|31721|31686|27
1664508600000|2022-09-30 03:30:00|31721.3|31686.3|31725|31690|31727.2|31692.2|31719.7|31684.7|32
1664508900000|2022-09-30 03:35:00|31724.7|31689.7|31712|31677|31724.7|31695.2|31711.5|31676.5|35
1664509200000|2022-09-30 03:40:00|31712.5|31677.5|31714.5|31679.5|31719.5|31689|31708.6|31677.5|19
1664509500000|2022-09-30 03:45:00|31713.9|31678.9|31702|31682|31715.2|31688.5|31696|31669|42
1664509800000|2022-09-30 03:50:00|31702.4|31682.4|31714.5|31679.5|31714.5|31687.5|31702.4|31674.5|44
1664510100000|2022-09-30 03:55:00|31718.9|31683.9|31722|31702|31723.7|31702.5|31716.9|31681.9|15
1664510400000|2022-09-30 04:00:00|31721.4|31701.4|31727|31692|31727.5|31702|31721.4|31690.2|23
1664510700000|2022-09-30 04:05:00|31727.5|31692.5|31731.5|31696.5|31732.5|31697.5|31727|31692|24
1664511000000|2022-09-30 04:10:00|31732|31697|31731|31696|31732|31697|31731|31696|2
1664511300000|2022-09-30 04:15:00|31730|31695|31718.5|31698.5|31730|31699.3|31718.5|31693.8|7
1664511600000|2022-09-30 04:20:00|31718.8|31698.8|31727|31707|31727|31707|31718.5|31698.5|14
1664511900000|2022-09-30 04:25:00|31726.4|31706.4|31723.8|31703.8|31727|31707|31723.8|31703.8|13
1664512200000|2022-09-30 04:30:00|31723.5|31703.5|31723.5|31703.5|31723.8|31703.8|31723.5|31703.5|3
1664512500000|2022-09-30 04:35:00|31722|31702|31722.8|31702.8|31727|31707|31722|31702|17
1664512800000|2022-09-30 04:40:00|31722.5|31702.5|31723|31703|31724.4|31704.4|31722.5|31702.5|11
1664513100000|2022-09-30 04:45:00|31722.8|31702.8|31716|31681|31722.8|31702.8|31710.9|31675.9|26
1664513400000|2022-09-30 04:50:00|31716.3|31681.3|31723|31688|31727.1|31692.1|31716.3|31681.3|23
1664513700000|2022-09-30 04:55:00|31723.5|31688.5|31717.9|31682.9|31724.3|31693.4|31705.5|31682.9|27
1664514000000|2022-09-30 05:00:00|31718.5|31683.5|31714|31694|31727.3|31694.8|31712.8|31680.9|35
1664514300000|2022-09-30 05:05:00|31725|31690|31713.9|31678.9|31725.5|31693.6|31713.5|31678.5|58
1664514600000|2022-09-30 05:10:00|31714|31679|31699.9|31664.9|31714|31679|31692|31664.5|69
1664514900000|2022-09-30 05:15:00|31699.5|31664.5|31691.7|31671.7|31700.8|31672.8|31690.6|31664.5|94
1664515200000|2022-09-30 05:20:00|31692|31672|31691|31671|31692.5|31672.5|31690.6|31670.6|39
1664515500000|2022-09-30 05:25:00|31692.5|31672.5|31711.4|31676.4|31724.5|31692.9|31691|31670.8|41
1664515800000|2022-09-30 05:30:00|31711.2|31676.2|31703.5|31668.5|31711.2|31678.3|31696.8|31661.8|75
1664516100000|2022-09-30 05:35:00|31696.5|31676.5|31691|31671|31696.5|31676.5|31690.7|31670.7|25
1664516400000|2022-09-30 05:40:00|31691.5|31671.5|31691|31671|31691.5|31671.5|31690.7|31670.7|4
1664516700000|2022-09-30 05:45:00|31691.3|31671.3|31693.3|31658.3|31693.6|31671.3|31683.5|31655.6|22
1664517000000|2022-09-30 05:50:00|31693.4|31658.4|31679.9|31644.9|31693.5|31666.6|31678.3|31643.3|23
1664517300000|2022-09-30 05:55:00|31676.6|31641.6|31679|31644|31686|31651|31676|31641|37
1664517600000|2022-09-30 06:00:00|31680|31645|31679.4|31644.4|31685.7|31656.7|31671.4|31642.8|81
1664517900000|2022-09-30 06:05:00|31678.9|31643.9|31683.6|31648.6|31690.2|31658.3|31673.4|31643.9|93
1664518200000|2022-09-30 06:10:00|31683.7|31648.7|31684.9|31649.9|31686.5|31660.6|31675.5|31648|76
1664518500000|2022-09-30 06:15:00|31684.5|31649.5|31699.4|31664.4|31699.9|31675|31677.8|31648.9|62
1664518800000|2022-09-30 06:20:00|31690.2|31670.2|31714.9|31679.9|31723.4|31693.9|31690.2|31668.3|103
1664519100000|2022-09-30 06:25:00|31715.4|31680.4|31729.4|31694.4|31729.9|31694.9|31708.4|31676.3|82
1664519400000|2022-09-30 06:30:00|31728.9|31693.9|31734.5|31699.5|31735.5|31706.2|31722.3|31688.6|68
1664519700000|2022-09-30 06:35:00|31734.3|31699.3|31745.9|31710.9|31750.9|31724.2|31729|31699.3|28
1664520000000|2022-09-30 06:40:00|31748.5|31713.5|31757.2|31722.2|31757.2|31723|31742|31709.9|82
1664520300000|2022-09-30 06:45:00|31756.7|31721.7|31754.6|31719.6|31764.7|31729.7|31751|31716|136
1664520600000|2022-09-30 06:50:00|31755.2|31720.2|31757.7|31722.7|31763|31729.7|31746.5|31719.3|50
1664520900000|2022-09-30 06:55:00|31757.5|31722.5|31761.9|31726.9|31765.9|31734.4|31748.4|31717.9|73
1664521200000|2022-09-30 07:00:00|31762|31727|31767.1|31732.1|31767.1|31737|31753.9|31724.9|41
1664521500000|2022-09-30 07:05:00|31767.2|31732.2|31736|31701|31767.2|31733.6|31728.3|31699|76
1664521800000|2022-09-30 07:10:00|31736.3|31701.3|31750|31715|31751|31719.7|31728.8|31698.9|41
1664522100000|2022-09-30 07:15:00|31751|31716|31756|31721|31756|31721.4|31740.9|31712.9|52
1664522400000|2022-09-30 07:20:00|31755.5|31720.5|31740.9|31720.9|31756.8|31728.8|31740.9|31713.9|81
1664522700000|2022-09-30 07:25:00|31747.9|31712.9|31750.9|31715.9|31752|31723.2|31731.9|31703.9|61
1664523000000|2022-09-30 07:30:00|31749.9|31714.9|31751|31716|31757.9|31722.9|31744.9|31709.9|49
1664523300000|2022-09-30 07:35:00|31751.5|31716.5|31747.5|31712.5|31753.5|31718.5|31747.5|31712.5|76
1664523600000|2022-09-30 07:40:00|31746.5|31711.5|31745.5|31710.5|31746.9|31711.9|31744.9|31709.9|35
1664523900000|2022-09-30 07:45:00|31745|31710|31747.6|31712.6|31750.5|31715.5|31742.5|31707.5|20
1664524200000|2022-09-30 07:50:00|31748|31713|31749.5|31714.5|31750|31718.5|31738|31710|76
1664524500000|2022-09-30 07:55:00|31748.9|31713.9|31754.4|31719.4|31754.4|31726.9|31739.3|31711.3|64
1664524800000|2022-09-30 08:00:00|31754.7|31719.7|31748.3|31713.3|31754.7|31719.7|31736.2|31706.8|89
1664525100000|2022-09-30 08:05:00|31748.4|31713.4|31750|31715|31750|31715|31745|31710|77
1664525400000|2022-09-30 08:10:00|31749.5|31714.5|31735.1|31715.1|31750|31720.7|31735.1|31709.5|63
1664525700000|2022-09-30 08:15:00|31735.6|31715.6|31736.7|31701.7|31740.5|31716.7|31708|31673|32
1664526000000|2022-09-30 08:20:00|31737|31702|31716.6|31681.6|31737|31702|31713|31678|39
1664526300000|2022-09-30 08:25:00|31723.6|31688.6|31744.9|31709.9|31745|31710|31723.6|31688.6|29
1664526600000|2022-09-30 08:30:00|31745|31710|31758.1|31723.1|31760|31725|31737.8|31709.9|74
1664526900000|2022-09-30 08:35:00|31758.3|31723.3|31755|31720|31760.3|31725.3|31755|31720|138
1664527200000|2022-09-30 08:40:00|31755.3|31720.3|31747.6|31712.6|31755.3|31720.3|31747.5|31712.5|80
1664527500000|2022-09-30 08:45:00|31748|31713|31748|31713|31748|31719|31738.5|31710|61
1664527800000|2022-09-30 08:50:00|31747.9|31712.9|31747.5|31712.5|31750.7|31722|31741|31712.1|69
1664528100000|2022-09-30 08:55:00|31748|31713|31758|31723|31758|31723|31747.8|31712.8|67
1664528400000|2022-09-30 09:00:00|31756.8|31721.8|31759.2|31724.2|31759.2|31724.2|31756.3|31721.3|14
1664528700000|2022-09-30 09:05:00|31759.7|31724.7|31757.6|31722.6|31759.7|31724.7|31757|31722|4
1664529000000|2022-09-30 09:10:00|31758|31723|31757.5|31722.5|31758|31723|31757.5|31722.5|4
1664529300000|2022-09-30 09:15:00|31758|31723|31766.4|31731.4|31766.4|31731.4|31758|31723|20
1664529600000|2022-09-30 09:20:00|31761|31726|31768.4|31733.4|31769.8|31734.8|31761|31726|11
1664529900000|2022-09-30 09:25:00|31768.9|31733.9|31773.2|31738.2|31777.6|31742.6|31768.9|31733.9|22
1664530200000|2022-09-30 09:30:00|31770.6|31735.6|31786|31751|31786|31751|31767.5|31735.6|27
1664530500000|2022-09-30 09:35:00|31787|31752|31800.6|31765.6|31804|31769|31786.9|31751.9|21
1664530800000|2022-09-30 09:40:00|31802.6|31767.6|31802|31767|31806.4|31771.4|31801.6|31766.6|58
1664531100000|2022-09-30 09:45:00|31801.7|31766.7|31801.2|31766.2|31807.6|31772.6|31795.2|31760.2|78
1664531400000|2022-09-30 09:50:00|31801.1|31766.1|31778.6|31743.6|31804.4|31769.4|31774.4|31739.4|84
1664531700000|2022-09-30 09:55:00|31774.8|31739.8|31783|31748|31783|31748|31773.8|31738.8|19
1664532000000|2022-09-30 10:00:00|31780.1|31745.1|31803.6|31768.6|31805.4|31770.4|31780.1|31745.1|15
1664532300000|2022-09-30 10:05:00|31804.6|31769.6|31806.3|31771.3|31815.2|31780.2|31804.6|31769.6|32
1664532600000|2022-09-30 10:10:00|31807.5|31772.5|31790.7|31755.7|31807.5|31772.5|31788.4|31753.4|27
1664532900000|2022-09-30 10:15:00|31790.6|31755.6|31785.5|31750.5|31790.6|31755.6|31757.9|31722.9|45
1664533200000|2022-09-30 10:20:00|31783.5|31748.5|31793.4|31758.4|31794.8|31759.8|31783.5|31748.5|9
1664533500000|2022-09-30 10:25:00|31793.3|31758.3|31803.9|31768.9|31803.9|31768.9|31791.7|31756.7|19
1664533800000|2022-09-30 10:30:00|31804.1|31769.1|31813.3|31771.8|31819.1|31784.1|31803.9|31768.9|19
1664534100000|2022-09-30 10:35:00|31815.3|31773.8|31811.3|31774.8|31829.6|31794.6|31811.3|31771.8|18
1664534400000|2022-09-30 10:40:00|31814.3|31777.8|31804.1|31769.1|31815.3|31778.8|31802.1|31767.1|6
1664534700000|2022-09-30 10:45:00|31804.6|31769.6|31809|31774|31811.1|31776.1|31804.1|31769.1|29
1664535000000|2022-09-30 10:50:00|31808.6|31773.6|31815.6|31780.6|31830.2|31795.2|31804.1|31772.6|26
1664535300000|2022-09-30 10:55:00|31819.6|31784.6|31851|31816|31871|31836|31819.6|31784.6|42
1664535600000|2022-09-30 11:00:00|31851.4|31816.4|31849.1|31814.1|31851.4|31816.4|31836.9|31801.9|37
1664535900000|2022-09-30 11:05:00|31849.4|31814.4|31827.8|31792.8|31849.4|31820.1|31792.5|31757.5|39
1664536200000|2022-09-30 11:10:00|31828.3|31793.3|31828.3|31793.3|31828.8|31793.8|31821.8|31786.8|16
1664536500000|2022-09-30 11:15:00|31828.8|31793.8|31828.8|31793.8|31828.8|31793.8|31828.8|31793.8|1
1664536800000|2022-09-30 11:20:00|31827.3|31792.3|31814|31772|31828.8|31793.8|31814|31772|3
1664537100000|2022-09-30 11:25:00|31815.3|31773.3|31836.5|31801.5|31841.1|31806.1|31814.5|31772.5|40
1664537400000|2022-09-30 11:30:00|31837.6|31802.6|31837.6|31802.6|31837.6|31802.6|31837.6|31802.6|1
1664537700000|2022-09-30 11:35:00|31832.4|31797.4|31833.1|31798.1|31833.7|31798.7|31828.9|31793.9|7
1664538000000|2022-09-30 11:40:00|31833.6|31798.6|31833.6|31798.6|31833.6|31798.6|31833.1|31798.1|5
1664538300000|2022-09-30 11:45:00|31833.1|31798.1|31833.6|31798.6|31833.6|31798.6|31833.1|31798.1|2
1664538600000|2022-09-30 11:50:00|31833.1|31798.1|31833.6|31798.6|31833.6|31798.6|31833.1|31798.1|8
1664538900000|2022-09-30 11:55:00|31834.7|31799.7|31836.1|31801.1|31836.1|31801.1|31833.6|31798.6|12
1664539200000|2022-09-30 12:00:00|31835.6|31800.6|31838.3|31803.3|31838.8|31803.8|31834.1|31799.1|15
1664539500000|2022-09-30 12:05:00|31839.3|31804.3|31839.8|31804.8|31840.8|31805.8|31839.3|31804.3|7
1664539800000|2022-09-30 12:10:00|31840.3|31805.3|31838.4|31803.4|31840.3|31805.3|31837.9|31802.9|9
1664540100000|2022-09-30 12:15:00|31830.2|31810.2|31824.2|31789.2|31837.4|31810.2|31789.7|31753.6|75
1664540400000|2022-09-30 12:20:00|31825.7|31790.7|31830|31795|31843.2|31808.2|31825.7|31790.7|19
1664540700000|2022-09-30 12:25:00|31829|31794|31823|31783|31830|31795|31775.6|31740.6|70
1664541000000|2022-09-30 12:30:00|31820.6|31782.1|31810.4|31775.4|31839.5|31804.5|31806.5|31771.5|33
1664541300000|2022-09-30 12:35:00|31817.4|31782.4|31816.9|31781.9|31817.4|31782.4|31807.3|31772.3|6
1664541600000|2022-09-30 12:40:00|31817.8|31782.8|31803.6|31768.6|31822|31787|31803.1|31768.1|79
1664541900000|2022-09-30 12:45:00|31803.1|31768.1|31845.4|31810.4|31848.4|31813.4|31794.9|31759.9|73
1664542200000|2022-09-30 12:50:00|31840.4|31805.4|31831.6|31796.6|31844.9|31809.9|31810.9|31775.9|64
1664542500000|2022-09-30 12:55:00|31832|31797|31830.6|31795.6|31833.6|31798.6|31823.4|31788.4|38
1664542800000|2022-09-30 13:00:00|31831.5|31796.5|31841.5|31806.5|31860.5|31825.5|31831.5|31796.5|54
1664543100000|2022-09-30 13:05:00|31842.3|31807.3|31844|31809|31844|31809|31842.3|31807.3|3
1664543400000|2022-09-30 13:10:00|31843.5|31808.5|31838.7|31803.7|31844|31809|31838|31803|34
1664543700000|2022-09-30 13:15:00|31839.2|31804.2|31842|31807|31842|31807|31838.7|31803.7|16
1664544000000|2022-09-30 13:20:00|31841.5|31806.5|31842|31807|31842|31807|31841|31806|4
1664544300000|2022-09-30 13:25:00|31842.3|31807.3|31862|31827|31864.4|31829.4|31842.3|31807.3|53
1664544600000|2022-09-30 13:30:00|31862.5|31827.5|31840.1|31805.1|31863.8|31828.8|31835.3|31800.3|62
1664544900000|2022-09-30 13:35:00|31842.1|31807.1|31833.3|31798.3|31845.1|31810.1|31827.6|31792.6|26
1664545200000|2022-09-30 13:40:00|31828.7|31793.7|31820.7|31785.7|31830.3|31795.3|31820.7|31785.7|96
1664545500000|2022-09-30 13:45:00|31823.2|31788.2|31831.7|31796.7|31833.2|31798.2|31821|31786|74
1664545800000|2022-09-30 13:50:00|31830.3|31795.3|31813.7|31778.7|31834.6|31799.6|31813.7|31778.7|84
1664546100000|2022-09-30 13:55:00|31814.9|31779.9|31814|31779|31821.7|31786.7|31811.2|31776.2|22
1664546400000|2022-09-30 14:00:00|31815|31780|31816|31781|31823.3|31788.3|31811.1|31776.1|22
1664546700000|2022-09-30 14:05:00|31815|31780|31815|31780|31815|31780|31815|31780|1
1664547000000|2022-09-30 14:10:00|31809.5|31774.5|31802.9|31767.9|31811.6|31776.6|31802.9|31767.9|20
1664547300000|2022-09-30 14:15:00|31802.5|31767.5|31805.9|31770.9|31811|31776|31801.5|31766.5|39
1664547600000|2022-09-30 14:20:00|31805.4|31770.4|31808|31773|31808|31773|31803|31768|12
1664547900000|2022-09-30 14:25:00|31809|31774|31808.6|31773.6|31815.9|31780.9|31808.6|31773.6|29
1664548200000|2022-09-30 14:30:00|31809.1|31774.1|31809.3|31774.3|31809.9|31774.9|31808.9|31773.9|5
1664548500000|2022-09-30 14:35:00|31808.8|31773.8|31805.6|31770.6|31809.4|31774.4|31805.1|31770.1|17
1664548800000|2022-09-30 14:40:00|31805.1|31770.1|31794.8|31759.8|31805.1|31770.1|31794.3|31759.3|15
1664549100000|2022-09-30 14:45:00|31795.3|31760.3|31796.3|31761.3|31797.4|31762.4|31795.3|31760.3|7
1664549400000|2022-09-30 14:50:00|31799.3|31764.3|31793.4|31758.4|31799.3|31764.3|31791.9|31756.9|37
1664549700000|2022-09-30 14:55:00|31793.9|31758.9|31799.6|31764.6|31799.6|31764.6|31793.8|31758.8|24
1664550000000|2022-09-30 15:00:00|31800.1|31765.1|31803.4|31768.4|31810.8|31775.8|31794.6|31759.6|48
1664550300000|2022-09-30 15:05:00|31800.8|31765.8|31790.8|31755.8|31801.3|31766.3|31787.4|31752.4|41
1664550600000|2022-09-30 15:10:00|31789.8|31754.8|31794.5|31759.5|31800|31765|31786.1|31751.1|24
1664550900000|2022-09-30 15:15:00|31794|31759|31788.6|31753.6|31794|31759|31787.9|31752.9|10
1664551200000|2022-09-30 15:20:00|31789.1|31754.1|31788.6|31753.6|31789.1|31754.1|31787.1|31752.1|9
1664551500000|2022-09-30 15:25:00|31788.8|31753.8|31790.8|31755.8|31791.1|31756.1|31788.8|31753.8|12
1664551800000|2022-09-30 15:30:00|31791.1|31756.1|31795.7|31760.7|31796.5|31761.5|31791.1|31756.1|17
1664552100000|2022-09-30 15:35:00|31796.2|31761.2|31795|31760|31796.5|31761.5|31794.6|31759.6|7
1664552400000|2022-09-30 15:40:00|31794.6|31759.6|31795|31760|31795|31760|31794.6|31759.6|2
1664553300000|2022-09-30 15:55:00|31794.5|31759.5|31806|31771|31807.5|31772.5|31794.5|31759.5|19
1664553600000|2022-09-30 16:00:00|31805.9|31770.9|31822.5|31787.5|31824.4|31789.4|31805.9|31770.9|34
1664553900000|2022-09-30 16:05:00|31823|31788|31824.7|31789.7|31824.7|31789.7|31821.6|31786.6|10
1664554200000|2022-09-30 16:10:00|31824.2|31789.2|31815.3|31780.3|31824.7|31789.7|31810.2|31775.2|21
1664554500000|2022-09-30 16:15:00|31815.8|31780.8|31815.8|31780.8|31815.8|31780.8|31815.8|31780.8|1
1664554800000|2022-09-30 16:20:00|31815.9|31780.9|31813.2|31778.2|31815.9|31780.9|31813.2|31778.2|2
1664555400000|2022-09-30 16:30:00|31815.7|31780.7|31815.2|31780.2|31816.2|31781.2|31814.7|31779.7|10
1664555700000|2022-09-30 16:35:00|31814.6|31779.6|31814.6|31779.6|31814.6|31779.6|31814.1|31779.1|19
1664556000000|2022-09-30 16:40:00|31814.1|31779.1|31814.1|31779.1|31814.6|31779.6|31814.1|31779.1|5
1664556300000|2022-09-30 16:45:00|31814.6|31779.6|31814.1|31779.1|31814.6|31779.6|31814.1|31779.1|10
1664556600000|2022-09-30 16:50:00|31813.6|31778.6|31814.1|31779.1|31814.1|31779.1|31813.6|31778.6|2
1664556900000|2022-09-30 16:55:00|31813.6|31778.6|31815.6|31780.6|31816.1|31781.1|31811.6|31776.6|14
1664557200000|2022-09-30 17:00:00|31815.4|31780.4|31814|31779|31815.4|31780.4|31814|31779|2
1664557500000|2022-09-30 17:05:00|31813.6|31778.6|31814.4|31779.4|31814.4|31779.4|31810.6|31775.6|17
1664557800000|2022-09-30 17:10:00|31814.6|31779.6|31815.6|31780.6|31815.6|31780.6|31814|31779|11
1664558100000|2022-09-30 17:15:00|31815.1|31780.1|31818.6|31783.6|31818.6|31783.6|31813|31778|21
1664558400000|2022-09-30 17:20:00|31819.1|31784.1|31822.3|31787.3|31825.7|31790.7|31819.1|31784.1|12
1664558700000|2022-09-30 17:25:00|31822.4|31787.4|31825.7|31790.7|31825.7|31790.7|31822.4|31787.4|2
1664559000000|2022-09-30 17:30:00|31825.3|31790.3|31825.7|31790.7|31825.7|31790.7|31825.3|31790.3|2
1664559600000|2022-09-30 17:40:00|31827.7|31792.7|31827.7|31792.7|31827.7|31792.7|31827.7|31792.7|1
1664563200000|2022-09-30 18:40:00|31834.7|31799.7|31841.7|31806.7|31841.7|31806.7|31834.7|31794|6
1664563500000|2022-09-30 18:45:00|31842.7|31807.7|31842.7|31807.7|31842.7|31807.7|31842.7|31807.7|1
1664563800000|2022-09-30 18:50:00|31846.3|31811.3|31846.3|31811.3|31846.3|31811.3|31846.3|31811.3|1
1664564400000|2022-09-30 19:00:00|31846.4|31811.4|31841.1|31805.7|31846.4|31811.4|31841.1|31805.7|4
1664564700000|2022-09-30 19:05:00|31846.3|31810.9|31835.1|31799.7|31846.4|31811|31835.1|31799.7|4
1664565000000|2022-09-30 19:10:00|31845.3|31809.9|31850.9|31815.9|31851|31816|31845.3|31809.9|25
1664565300000|2022-09-30 19:15:00|31850.5|31815.5|31850.9|31815.9|31850.9|31815.9|31850.5|31815.5|2
1664565600000|2022-09-30 19:20:00|31851.7|31816.7|31855.7|31820.7|31856|31821|31847.2|31812.2|12
1664565900000|2022-09-30 19:25:00|31854.7|31819.7|31853.3|31818.3|31854.7|31819.7|31853.3|31818.3|7
1664566200000|2022-09-30 19:30:00|31853.9|31818.9|31853|31818|31854.7|31819.7|31853|31818|9
1664566500000|2022-09-30 19:35:00|31851.8|31816.8|31846.2|31811.2|31851.8|31816.8|31846.2|31811.2|9
1664566800000|2022-09-30 19:40:00|31845.9|31810.9|31839.6|31804.6|31846.7|31811.7|31839.6|31804.6|34
1664567100000|2022-09-30 19:45:00|31839.1|31804.1|31840|31805|31845.5|31810.5|31837.4|31802.4|102
1664567400000|2022-09-30 19:50:00|31843|31808|31840|31805|31843|31808|31837.4|31802.4|68
1664567700000|2022-09-30 19:55:00|31842|31807|31845.3|31809.9|31845.3|31809.9|31840|31805|4
1664757000000|2022-10-03 00:30:00|31807|31765|31807|31765|31807|31765|31807|31765|1
1664758800000|2022-10-03 01:00:00|31840|31798|31847|31817|31859|31817|31838|31796|54
1664759100000|2022-10-03 01:05:00|31854.6|31819.6|31826.5|31791.5|31854.6|31819.6|31826.5|31791.5|38
1664759400000|2022-10-03 01:10:00|31828.6|31793.6|31830.9|31795.9|31831.9|31796.9|31818.9|31783.9|86
1664759700000|2022-10-03 01:15:00|31829.9|31794.9|31845|31810|31848.7|31816.8|31829.9|31794.9|40
1664760000000|2022-10-03 01:20:00|31847|31812|31847|31812|31847|31812|31847|31812|1
1664760300000|2022-10-03 01:25:00|31845.5|31810.5|31843.6|31808.6|31854.5|31819.5|31843.6|31808.6|18
1664760600000|2022-10-03 01:30:00|31847.6|31812.6|31852.1|31817.1|31852.6|31817.6|31847.6|31812.6|12
1664760900000|2022-10-03 01:35:00|31852.6|31817.6|31854|31819|31864|31829|31850.5|31815.5|14
1664761200000|2022-10-03 01:40:00|31854.5|31819.5|31847.6|31812.6|31856.9|31821.9|31846.5|31811.5|27
1664761500000|2022-10-03 01:45:00|31847.1|31812.1|31835.8|31800.8|31847.1|31812.1|31832|31797|20
1664761800000|2022-10-03 01:50:00|31835|31800|31836|31801|31837.9|31802.9|31835|31800|12
1664762100000|2022-10-03 01:55:00|31839|31804|31839|31804|31839|31804|31830.9|31795.9|10
1664762400000|2022-10-03 02:00:00|31828.5|31808.5|31836.9|31801.9|31838|31808.5|31822|31800.6|32
1664762700000|2022-10-03 02:05:00|31836.4|31801.4|31830|31795|31837|31802|31829.1|31794.1|21
1664763000000|2022-10-03 02:10:00|31830.3|31795.3|31823.5|31803.5|31830.5|31804.6|31822.8|31795.3|18
1664763300000|2022-10-03 02:15:00|31823|31803|31825|31790|31825.5|31803.6|31813.7|31788.2|20
1664763600000|2022-10-03 02:20:00|31825.8|31790.8|31842.5|31822.5|31847.9|31822.5|31820.3|31790|40
1664763900000|2022-10-03 02:25:00|31849.5|31814.5|31853.5|31818.5|31859.5|31829.3|31836.5|31807.8|58
1664764200000|2022-10-03 02:30:00|31846.5|31826.5|31837.5|31817.5|31853.7|31827|31835.7|31810.8|34
1664764500000|2022-10-03 02:35:00|31847|31812|31842|31822|31851|31822.5|31842|31812|18
1664764800000|2022-10-03 02:40:00|31841.5|31821.5|31842.5|31822.5|31860|31829.5|31841|31809.5|40
1664765100000|2022-10-03 02:45:00|31844.5|31824.5|31839.8|31819.8|31853|31828|31839.8|31815.5|50
1664765400000|2022-10-03 02:50:00|31839.5|31819.5|31853.3|31833.3|31854.9|31833.3|31838.8|31810.3|78
1664765700000|2022-10-03 02:55:00|31852.4|31832.4|31874|31839|31874|31844.7|31852.4|31829.9|90
1664766000000|2022-10-03 03:00:00|31874.5|31839.5|31869.7|31834.7|31874.5|31839.5|31865|31830|45
1664766300000|2022-10-03 03:05:00|31860.5|31840.5|31857.2|31837.2|31868.2|31840.5|31854.8|31824.5|19
1664766600000|2022-10-03 03:10:00|31857|31837|31856.4|31836.4|31863.9|31837|31851.4|31823.9|29
1664766900000|2022-10-03 03:15:00|31855.7|31835.7|31856.4|31836.4|31856.4|31836.4|31855.7|31835.7|2
1664767200000|2022-10-03 03:20:00|31856.7|31836.7|31861.7|31841.7|31864.2|31841.7|31854.8|31826.8|16
1664767500000|2022-10-03 03:25:00|31861.4|31841.4|31881.6|31846.6|31887.7|31856.7|31859.8|31833.5|47
1664767800000|2022-10-03 03:30:00|31878.6|31843.6|31884.9|31849.9|31905.1|31875.3|31876.4|31843.6|116
1664768100000|2022-10-03 03:35:00|31884.5|31849.5|31877|31857|31885.9|31858.9|31873.4|31845.9|95
1664768400000|2022-10-03 03:40:00|31876.4|31856.4|31900.5|31865.5|31904.5|31873.7|31876.4|31856.4|64
1664768700000|2022-10-03 03:45:00|31900|31865|31904|31869|31904|31878.4|31886.5|31860.8|22
1664769000000|2022-10-03 03:50:00|31901|31866|31915.5|31880.5|31916|31881|31898.5|31866|25
1664769300000|2022-10-03 03:55:00|31915|31880|31936.1|31901.1|31956.2|31921.2|31910.5|31876.5|49
1664769600000|2022-10-03 04:00:00|31935.6|31900.6|31929.8|31894.8|31936.6|31901.6|31925.8|31890.8|49
1664769900000|2022-10-03 04:05:00|31931|31896|31932|31897|31933.2|31898.2|31923.9|31888.9|21
1664770200000|2022-10-03 04:10:00|31930.6|31895.6|31929.6|31894.6|31930.6|31895.6|31929.6|31894.6|25
1664770500000|2022-10-03 04:15:00|31930|31895|31928.3|31893.3|31931.6|31896.6|31923.8|31888.8|136
1664770800000|2022-10-03 04:20:00|31931|31896|31923|31888|31931.6|31896.6|31922.3|31887.3|74
1664771100000|2022-10-03 04:25:00|31921.7|31886.7|31917.8|31882.8|31923|31890|31908.8|31881.3|46
1664771400000|2022-10-03 04:30:00|31918|31883|31911.3|31876.3|31918|31883|31911.3|31876.3|17
1664771700000|2022-10-03 04:35:00|31911|31876|31924.5|31889.5|31924.5|31889.5|31911|31876|7
1664772000000|2022-10-03 04:40:00|31922.5|31887.5|31921.5|31886.5|31922.5|31887.5|31921.5|31886.5|3
1664772900000|2022-10-03 04:55:00|31919.5|31884.5|31921.5|31886.5|31921.5|31886.5|31919.5|31884.5|2
1664773200000|2022-10-03 05:00:00|31922|31887|31944.5|31909.5|31954.8|31920.2|31919|31887|43
1664773500000|2022-10-03 05:05:00|31944.8|31909.8|31947.5|31912.5|31948.6|31913.6|31944.5|31909.5|7
1664773800000|2022-10-03 05:10:00|31938.4|31903.4|31925.5|31890.5|31942|31907|31925.1|31890.1|12
1664774100000|2022-10-03 05:15:00|31926.6|31891.6|31923|31888|31926.6|31891.6|31923|31888|6
1664774400000|2022-10-03 05:20:00|31923.5|31888.5|31927|31892|31927.5|31892.5|31923.5|31888.5|8
1664774700000|2022-10-03 05:25:00|31927.5|31892.5|31928|31893|31928|31893|31927.5|31892.5|2
1664775000000|2022-10-03 05:30:00|31918.9|31883.9|31915.6|31880.6|31926|31891|31915.6|31880.6|9
1664775300000|2022-10-03 05:35:00|31910|31875|31911|31876|31911|31876|31910|31875|2
1664775600000|2022-10-03 05:40:00|31911.6|31876.6|31911|31876|31911.6|31876.6|31911|31876|2
1664775900000|2022-10-03 05:45:00|31905|31870|31899.5|31864.5|31905.5|31870.5|31899.5|31864.5|20
1664776200000|2022-10-03 05:50:00|31892.5|31872.5|31881|31846|31903.5|31872.8|31874.9|31839.9|53
1664776500000|2022-10-03 05:55:00|31880|31845|31897.5|31862.5|31897.5|31862.5|31877|31842|29
1664776800000|2022-10-03 06:00:00|31898|31863|31905|31870|31915.6|31880.6|31898|31863|18
1664777100000|2022-10-03 06:05:00|31906.9|31871.9|31898.1|31863.1|31915.6|31880.6|31898.1|31863.1|39
1664777400000|2022-10-03 06:10:00|31899.9|31864.9|31896.5|31861.5|31899.9|31864.9|31894.5|31859.5|19
1664777700000|2022-10-03 06:15:00|31897|31862|31898.5|31863.5|31898.5|31863.5|31897|31862|4
1664778000000|2022-10-03 06:20:00|31899|31864|31905.5|31870.5|31913|31879.4|31895.8|31863.9|28
1664778300000|2022-10-03 06:25:00|31905|31870|31911.5|31876.5|31912|31877|31905|31870|19
1664778600000|2022-10-03 06:30:00|31912|31877|31909|31874|31914|31879|31904.1|31869.1|44
1664778900000|2022-10-03 06:35:00|31914|31879|31914|31879|31914|31879|31913.5|31878.5|23
1664779200000|2022-10-03 06:40:00|31913.5|31878.5|31914|31879|31914|31879|31910|31875|44
1664779500000|2022-10-03 06:45:00|31913.7|31878.7|31908.3|31888.3|31915.5|31889.6|31908|31878.7|9
1664779800000|2022-10-03 06:50:00|31908.4|31888.4|31924.7|31889.7|31925.7|31890.7|31908.4|31888.4|5
1664780100000|2022-10-03 06:55:00|31924.2|31889.2|31934.4|31899.4|31935.5|31900.5|31917.9|31882.9|27
1664780400000|2022-10-03 07:00:00|31931.9|31896.9|31913.9|31878.9|31934.6|31901.2|31912.9|31877.9|34
1664780700000|2022-10-03 07:05:00|31912.6|31877.6|31914|31879|31914|31879|31912.5|31877.5|4
1664781000000|2022-10-03 07:10:00|31915|31880|31914.9|31879.9|31923|31888|31914.9|31879.9|11
1664781300000|2022-10-03 07:15:00|31914.7|31879.7|31902.5|31882.5|31914.7|31883.6|31902.5|31869.6|34
1664781600000|2022-10-03 07:20:00|31901.4|31881.4|31887.5|31867.5|31903.3|31881.4|31887.5|31857|36
1664781900000|2022-10-03 07:25:00|31888|31868|31890.6|31870.6|31898.5|31871.6|31887.5|31862.8|17
1664782200000|2022-10-03 07:30:00|31891|31871|31898.5|31863.5|31898.5|31871|31885.6|31858.5|42
1664782500000|2022-10-03 07:35:00|31890.6|31870.6|31891|31871|31891|31871|31890.6|31870.6|2
1664782800000|2022-10-03 07:40:00|31891.5|31871.5|31891.5|31871.5|31893.4|31873.4|31891.5|31871.5|4
1664783100000|2022-10-03 07:45:00|31893.4|31873.4|31907.3|31887.3|31915.9|31887.5|31893.4|31862.5|58
1664783400000|2022-10-03 07:50:00|31906.3|31886.3|31903|31883|31913|31886.3|31903|31874.9|22
1664783700000|2022-10-03 07:55:00|31902.5|31882.5|31913.5|31878.5|31916.5|31890.5|31902.5|31873.3|47
1664784000000|2022-10-03 08:00:00|31914|31879|31929|31894|31929.5|31896.7|31907.9|31879|38
1664784300000|2022-10-03 08:05:00|31927.6|31892.6|31925.5|31890.5|31927.6|31892.6|31922.6|31887.6|8
1664784600000|2022-10-03 08:10:00|31924.5|31889.5|31932.5|31897.5|31936.6|31907.4|31915.6|31887.7|53
1664784900000|2022-10-03 08:15:00|31932.6|31897.6|31927.9|31892.9|31932.6|31905|31915.4|31886.4|36
1664785200000|2022-10-03 08:20:00|31925|31890|31926|31891|31926|31891|31921.3|31886.3|16
1664785500000|2022-10-03 08:25:00|31927.9|31892.9|31915.9|31895.9|31931.9|31899.5|31915.9|31888.4|17
1664785800000|2022-10-03 08:30:00|31923.9|31888.9|31914.5|31879.5|31925.4|31896.4|31914.5|31879.5|18
1664786100000|2022-10-03 08:35:00|31914.4|31879.4|31921.3|31886.3|31926.8|31891.8|31907.5|31878.1|46
1664786400000|2022-10-03 08:40:00|31921.1|31886.1|31908|31873|31921.1|31886.1|31899.6|31864.6|47
1664786700000|2022-10-03 08:45:00|31907.6|31872.6|31917.9|31882.9|31918.4|31883.4|31907|31872|10
1664787000000|2022-10-03 08:50:00|31917.4|31882.4|31929.9|31894.9|31930.4|31895.4|31917.4|31882.4|19
1664787300000|2022-10-03 08:55:00|31929.6|31894.6|31923.6|31888.6|31929.6|31894.6|31923.6|31888.6|3
1664787600000|2022-10-03 09:00:00|31926.2|31891.2|31926.2|31891.2|31926.2|31891.2|31926.2|31891.2|1
1664787900000|2022-10-03 09:05:00|31926.1|31891.1|31930.9|31895.9|31930.9|31895.9|31926.1|31891.1|4
1664788200000|2022-10-03 09:10:00|31930.8|31895.8|31931.3|31896.3|31931.3|31896.3|31926|31891|4
1664788500000|2022-10-03 09:15:00|31926|31891|31931.3|31896.3|31931.3|31896.3|31926|31891|4
1664788800000|2022-10-03 09:20:00|31935.9|31900.9|31938.4|31918.4|31944.1|31918.4|31924.5|31896.9|44
1664789100000|2022-10-03 09:25:00|31937.9|31917.9|31958.1|31923.1|31958.1|31924.6|31937.9|31910.1|39
1664789400000|2022-10-03 09:30:00|31957.9|31922.9|31959.2|31924.2|31959.2|31924.2|31957.9|31922.9|5
1664789700000|2022-10-03 09:35:00|31958.9|31923.9|31958.5|31923.5|31961.4|31926.4|31952.6|31917.6|42
1664790000000|2022-10-03 09:40:00|31959.7|31924.7|31964.6|31929.6|31966.6|31931.6|31955.7|31920.7|36
1664790300000|2022-10-03 09:45:00|31963.6|31928.6|31983|31948|31983|31948|31961.1|31926.1|32
1664790600000|2022-10-03 09:50:00|31983.6|31948.6|31974|31939|31986.5|31951.5|31968|31933|49
1664790900000|2022-10-03 09:55:00|31976.2|31941.2|31980.6|31945.6|31983.3|31948.3|31976.1|31941.1|17
1664791200000|2022-10-03 10:00:00|31981.1|31946.1|31976.9|31941.9|31981.1|31946.1|31974.4|31939.4|22
1664791500000|2022-10-03 10:05:00|31977|31942|31976.9|31941.9|31977|31942|31970|31935|18
1664791800000|2022-10-03 10:10:00|31976.6|31941.6|31975.5|31940.5|31976.9|31941.9|31975|31940|9
1664792100000|2022-10-03 10:15:00|31975|31940|31947.1|31912.1|31975|31945.2|31935|31900|50
1664792400000|2022-10-03 10:20:00|31947.6|31912.6|31945|31910|31952|31917|31944|31909|37
1664792700000|2022-10-03 10:25:00|31945.6|31910.6|31949|31914|31949|31914|31945.6|31910.6|3
1664793000000|2022-10-03 10:30:00|31951.6|31916.6|31949.9|31914.9|31951.6|31916.6|31949.4|31914.4|4
1664793900000|2022-10-03 10:45:00|31951.4|31916.4|31952.6|31917.6|31953|31918|31951.4|31916.4|4
1664794200000|2022-10-03 10:50:00|31953|31918|31952.6|31917.6|31953|31918|31952.6|31917.6|2
1664794500000|2022-10-03 10:55:00|31952.5|31917.5|31952.6|31917.6|31952.6|31917.6|31951|31916|46
1664794800000|2022-10-03 11:00:00|31952.9|31917.9|31965.5|31930.5|31965.5|31930.5|31952.9|31917.9|13
1664795100000|2022-10-03 11:05:00|31970|31935|31970|31935|31970|31935|31970|31935|1
1664795400000|2022-10-03 11:10:00|31970.1|31935.1|31968.6|31933.6|31970.1|31935.1|31968.6|31933.6|18
1664795700000|2022-10-03 11:15:00|31968.5|31933.5|31967.6|31932.6|31968.5|31933.5|31967.6|31932.6|3
1664796000000|2022-10-03 11:20:00|31967|31932|31968|31933|31968|31933|31966.6|31931.6|4
1664796300000|2022-10-03 11:25:00|31967|31932|31966|31931|31967|31932|31966|31931|3
1664796900000|2022-10-03 11:35:00|31964|31929|31964|31929|31964|31929|31964|31929|1
1664797200000|2022-10-03 11:40:00|31960|31925|31959|31924|31960|31925|31959|31924|3
1664797500000|2022-10-03 11:45:00|31960|31925|31958.5|31923.5|31960|31925|31958.5|31923.5|3
1664797800000|2022-10-03 11:50:00|31953.5|31918.5|31951.5|31916.5|31953.5|31918.5|31951.5|31916.5|3
1664798100000|2022-10-03 11:55:00|31952.5|31917.5|31951.5|31916.5|31953|31918|31951.5|31916.5|3
1664798700000|2022-10-03 12:05:00|31953|31918|31953|31918|31953|31918|31953|31918|1
1664799000000|2022-10-03 12:10:00|31952.9|31917.9|31952.5|31917.5|31952.9|31917.9|31952.5|31917.5|2
1664799300000|2022-10-03 12:15:00|31947.6|31912.6|31947|31912|31952.5|31917.5|31947|31912|10
1664799600000|2022-10-03 12:20:00|31946.6|31911.6|31944|31909|31946.6|31911.6|31944|31909|6
1664799900000|2022-10-03 12:25:00|31945.6|31910.6|31930|31895|31945.6|31913.2|31928.4|31893.4|23
1664800500000|2022-10-03 12:35:00|31930.5|31895.5|31930|31895|31930.5|31895.5|31930|31895|2
1664800800000|2022-10-03 12:40:00|31929.6|31894.6|31929.6|31894.6|31930.6|31895.6|31929.5|31894.5|7
1664801100000|2022-10-03 12:45:00|31929|31894|31923.4|31888.4|31929|31894|31912.4|31884.3|27
1664801400000|2022-10-03 12:50:00|31911.6|31876.6|31895.2|31860.2|31911.6|31876.6|31894.9|31859.9|51
1664801700000|2022-10-03 12:55:00|31895.6|31860.6|31903.9|31868.9|31907.6|31872.6|31894|31859|29
1664802000000|2022-10-03 13:00:00|31904.4|31869.4|31905.5|31870.5|31912|31877|31898|31863|83
1664802300000|2022-10-03 13:05:00|31905|31870|31899.5|31864.5|31905|31870|31898.5|31863.5|17
1664802600000|2022-10-03 13:10:00|31900|31865|31900|31865|31900|31865|31899|31864|6
1664802900000|2022-10-03 13:15:00|31899.5|31864.5|31897.5|31862.5|31900.5|31865.5|31897.5|31862.5|11
1664803200000|2022-10-03 13:20:00|31898|31863|31888.5|31868.5|31898|31868.5|31888.5|31860.5|7
1664803500000|2022-10-03 13:25:00|31888|31868|31900|31865|31900.5|31870|31885.5|31861|24
1664803800000|2022-10-03 13:30:00|31900.5|31865.5|31937.2|31902.2|31937.7|31902.7|31899|31864|49
1664804100000|2022-10-03 13:35:00|31936.7|31901.7|31938.3|31903.3|31938.3|31903.3|31935.2|31900.2|6
1664804400000|2022-10-03 13:40:00|31931|31896|31929.5|31894.5|31932|31897|31928|31893|16
1664804700000|2022-10-03 13:45:00|31929.1|31894.1|31926|31891|31929.3|31894.3|31925|31890|14
1664805000000|2022-10-03 13:50:00|31925.5|31890.5|31921.1|31886.1|31925.5|31890.5|31918.7|31883.7|29
1664805300000|2022-10-03 13:55:00|31921.6|31886.6|31916.5|31881.5|31921.6|31886.6|31916.3|31881.3|20
1664805600000|2022-10-03 14:00:00|31916|31881|31877|31842|31917|31882|31875.3|31840.3|38
1664805900000|2022-10-03 14:05:00|31876.4|31841.4|31859.8|31824.8|31883|31848|31858.2|31823.2|33
1664806200000|2022-10-03 14:10:00|31860.3|31825.3|31866.2|31831.2|31866.2|31831.2|31856.4|31821.4|23
1664806500000|2022-10-03 14:15:00|31866.5|31831.5|31870.7|31835.7|31875.3|31840.3|31866.5|31831.5|17
1664806800000|2022-10-03 14:20:00|31871.3|31836.3|31863.9|31828.9|31877.7|31842.7|31856|31821|71
1664807100000|2022-10-03 14:25:00|31864.4|31829.4|31845.4|31810.4|31864.4|31829.4|31843.9|31808.9|53
1664807400000|2022-10-03 14:30:00|31844.9|31809.9|31841.7|31806.7|31851.5|31816.5|31841.7|31806.7|21
1664807700000|2022-10-03 14:35:00|31841.9|31806.9|31842.7|31807.7|31844.3|31809.3|31821.6|31786.6|19
1664808000000|2022-10-03 14:40:00|31846.8|31811.8|31847.4|31812.4|31852.5|31817.5|31842.7|31807.7|33
1664808300000|2022-10-03 14:45:00|31846.9|31811.9|31842.2|31807.2|31863|31828|31839|31804|59
1664808600000|2022-10-03 14:50:00|31841.7|31806.7|31841.8|31806.8|31842.2|31807.2|31839.5|31804.5|15
1664808900000|2022-10-03 14:55:00|31842.3|31807.3|31837.9|31802.9|31849.5|31814.5|31831.6|31796.6|48
1664809200000|2022-10-03 15:00:00|31838.4|31803.4|31831.8|31796.8|31840.1|31805.1|31825.3|31790.3|57
1664809500000|2022-10-03 15:05:00|31831.3|31796.3|31828.6|31793.6|31831.5|31796.5|31828.6|31793.6|10
1664809800000|2022-10-03 15:10:00|31827.6|31792.6|31823|31788|31828.6|31793.6|31821.1|31786.1|34
1664810100000|2022-10-03 15:15:00|31821.5|31786.5|31818.3|31783.3|31821.5|31786.5|31801.5|31766.5|35
1664810400000|2022-10-03 15:20:00|31821.2|31786.2|31819.7|31784.7|31821.2|31786.2|31819.7|31784.7|2
1664810700000|2022-10-03 15:25:00|31817.7|31782.7|31831.3|31796.3|31831.3|31796.3|31817.7|31782.7|12
1664811000000|2022-10-03 15:30:00|31832.3|31797.3|31842|31807|31842|31807|31832.3|31797.3|4
1664811300000|2022-10-03 15:35:00|31842.8|31807.8|31866.7|31831.7|31866.9|31831.9|31842.8|31807.8|16
1664811600000|2022-10-03 15:40:00|31866.9|31831.9|31880.3|31845.3|31880.3|31845.3|31866.7|31831.7|9
1664811900000|2022-10-03 15:45:00|31871.7|31836.7|31871|31836|31875.5|31840.5|31871|31836|8
1664812200000|2022-10-03 15:50:00|31872.3|31837.3|31853.1|31818.1|31872.3|31837.3|31852.9|31817.9|16
1664812500000|2022-10-03 15:55:00|31851.7|31816.7|31863.5|31828.5|31866.5|31831.5|31851.7|31816.7|24
1664812800000|2022-10-03 16:00:00|31863|31828|31855.6|31820.6|31863|31828|31854.6|31819.6|16
1664813100000|2022-10-03 16:05:00|31858.6|31823.6|31845.8|31810.8|31865|31830|31845.6|31810.6|25
1664813400000|2022-10-03 16:10:00|31846.3|31811.3|31839.9|31804.9|31846.3|31811.3|31834.9|31799.9|16
1664813700000|2022-10-03 16:15:00|31840.7|31805.7|31850.4|31815.4|31852.4|31817.4|31837.8|31802.8|17
1664814000000|2022-10-03 16:20:00|31849.9|31814.9|31872.1|31837.1|31874|31839|31849.9|31814.9|22
1664814300000|2022-10-03 16:25:00|31871.6|31836.6|31871.6|31836.6|31871.6|31836.6|31871.1|31836.1|3
1664814600000|2022-10-03 16:30:00|31871.4|31836.4|31869|31834|31872.2|31837.2|31867.4|31832.4|16
1664814900000|2022-10-03 16:35:00|31866.9|31831.9|31863.7|31828.7|31867.5|31832.5|31863.7|31828.7|11
1664815200000|2022-10-03 16:40:00|31868.2|31833.2|31866.3|31831.3|31871.3|31836.3|31866.1|31831.1|8
1664815500000|2022-10-03 16:45:00|31867.7|31832.7|31867.8|31832.8|31867.8|31832.8|31864|31829|13
1664815800000|2022-10-03 16:50:00|31866.3|31831.3|31869.8|31834.8|31870.5|31835.5|31863.6|31828.6|29
1664816100000|2022-10-03 16:55:00|31870.3|31835.3|31866.4|31831.4|31871.8|31836.8|31865.3|31830.3|22
1664816400000|2022-10-03 17:00:00|31863.6|31828.6|31859.8|31824.8|31863.6|31828.6|31859.3|31824.3|19
1664816700000|2022-10-03 17:05:00|31860.3|31825.3|31859.3|31824.3|31860.3|31825.3|31859.3|31824.3|11
1664817000000|2022-10-03 17:10:00|31859.8|31824.8|31839|31804|31859.8|31824.8|31839|31804|24
1664817300000|2022-10-03 17:15:00|31838.5|31803.5|31838.5|31803.5|31838.5|31803.5|31838.5|31803.5|1
1664817600000|2022-10-03 17:20:00|31839|31804|31839|31804|31839|31804|31839|31804|1
1664817900000|2022-10-03 17:25:00|31838.5|31803.5|31838.5|31803.5|31839|31804|31838.5|31803.5|3
1664818200000|2022-10-03 17:30:00|31838|31803|31837|31802|31838|31803|31837|31802|5
1664818500000|2022-10-03 17:35:00|31837.5|31802.5|31837.5|31802.5|31838|31803|31837|31802|18
1664818800000|2022-10-03 17:40:00|31837|31802|31837.5|31802.5|31838.5|31803.5|31837|31802|25
1664819100000|2022-10-03 17:45:00|31837|31802|31837.5|31802.5|31838|31803|31837|31802|29
1664819400000|2022-10-03 17:50:00|31837|31802|31837.5|31802.5|31838|31803|31837|31802|46
1664819700000|2022-10-03 17:55:00|31837|31802|31842|31807|31844.5|31809.5|31837|31802|12
1664820000000|2022-10-03 18:00:00|31842.5|31807.5|31840.6|31805.6|31842.5|31807.5|31837.4|31802.4|18
1664820300000|2022-10-03 18:05:00|31841|31806|31836.8|31801.8|31841|31806|31836.8|31801.8|7
1664820600000|2022-10-03 18:10:00|31836.3|31801.3|31840.1|31805.1|31840.1|31805.1|31836.3|31801.3|10
1664820900000|2022-10-03 18:15:00|31841.3|31806.3|31841.3|31806.3|31841.3|31806.3|31841.3|31806.3|1
1664821200000|2022-10-03 18:20:00|31841.8|31806.8|31841.8|31806.8|31842.3|31807.3|31841.3|31806.3|9
1664821500000|2022-10-03 18:25:00|31841.3|31806.3|31840.1|31805.1|31841.9|31806.9|31840.1|31805.1|8
1664821800000|2022-10-03 18:30:00|31839.6|31804.6|31840.1|31805.1|31840.1|31805.1|31839.6|31804.6|2
1664822100000|2022-10-03 18:35:00|31837|31802|31837.8|31802.8|31838.3|31803.3|31836.4|31801.4|12
1664822400000|2022-10-03 18:40:00|31838|31803|31838|31803|31838|31803|31838|31803|1
1664822700000|2022-10-03 18:45:00|31837.8|31802.8|31837.3|31802.3|31837.8|31802.8|31837.3|31802.3|2
1664823000000|2022-10-03 18:50:00|31837.5|31802.5|31833.9|31798.9|31838|31803|31825|31790|19
1664823300000|2022-10-03 18:55:00|31834.4|31799.4|31834.9|31799.9|31834.9|31799.9|31834.4|31799.4|4
1664843400000|2022-10-04 00:30:00|31858|31816|31858|31816|31858|31816|31858|31816|1
1664843700000|2022-10-04 00:35:00|31861|31819|31861|31819|31861|31819|31861|31819|1
1664844300000|2022-10-04 00:45:00|31863|31821|31863|31821|31863|31821|31863|31821|1
1664845200000|2022-10-04 01:00:00|31860|31820|31850.5|31815.5|31860|31822|31850|31814|15
1664845500000|2022-10-04 01:05:00|31849|31814|31830|31795|31849|31814|31829.9|31794.9|16
1664845800000|2022-10-04 01:10:00|31831.9|31796.9|31837.5|31802.5|31838.6|31803.6|31831.9|31796.9|16
1664846100000|2022-10-04 01:15:00|31837.3|31802.3|31832.3|31797.3|31839.6|31804.6|31829.3|31794.3|37
1664846400000|2022-10-04 01:20:00|31830.5|31795.5|31835|31800|31836|31808.4|31824.3|31792.9|24
1664846700000|2022-10-04 01:25:00|31833.4|31798.4|31835|31800|31837.5|31802.5|31833.4|31798.4|4
1664847000000|2022-10-04 01:30:00|31830|31810|31845|31810|31845|31817.2|31825.9|31805.9|12
1664847300000|2022-10-04 01:35:00|31846|31811|31842.5|31807.5|31846|31811|31842.5|31807.5|2
1664847600000|2022-10-04 01:40:00|31845|31810|31852.5|31817.5|31852.5|31817.5|31845|31810|7
1664847900000|2022-10-04 01:45:00|31851.6|31816.6|31851.6|31816.6|31851.6|31816.6|31851.6|31816.6|1
1664848200000|2022-10-04 01:50:00|31852|31817|31857|31822|31857|31822|31852|31817|10
1664848500000|2022-10-04 01:55:00|31861.6|31826.6|31853.4|31833.4|31864.2|31833.4|31848.3|31819.3|46
1664848800000|2022-10-04 02:00:00|31853.9|31833.9|31864.4|31844.4|31877.2|31847.9|31853.9|31831.8|60
1664849100000|2022-10-04 02:05:00|31863.9|31843.9|31887.4|31852.4|31887.8|31857.9|31863.8|31843.8|44
1664849400000|2022-10-04 02:10:00|31887.6|31852.6|31885|31850|31887.6|31852.6|31881.8|31846.8|46
1664849700000|2022-10-04 02:15:00|31885.5|31850.5|31873.5|31838.5|31885.5|31850.5|31872|31837|30
1664850000000|2022-10-04 02:20:00|31873|31838|31873.8|31853.8|31884.9|31855.4|31868.8|31838|55
1664850300000|2022-10-04 02:25:00|31872.8|31852.8|31865.5|31845.5|31872.8|31852.8|31865|31845|35
1664850600000|2022-10-04 02:30:00|31865|31845|31848|31813|31875|31845.5|31846.3|31812.9|46
1664850900000|2022-10-04 02:35:00|31848.6|31813.6|31841.6|31821.6|31849|31821.7|31837.5|31808.9|47
1664851200000|2022-10-04 02:40:00|31842|31822|31835|31815|31843|31823|31835|31815|33
1664851500000|2022-10-04 02:45:00|31834.8|31814.8|31853.5|31818.5|31858.2|31830.5|31834.8|31812.7|51
1664851800000|2022-10-04 02:50:00|31854|31819|31853.5|31818.5|31854|31819|31853.5|31818.5|15
1664852100000|2022-10-04 02:55:00|31853|31818|31852.5|31817.5|31856.5|31821.5|31852.5|31817.5|32
1664852400000|2022-10-04 03:00:00|31853|31818|31847|31812|31855.5|31820.5|31843.5|31808.5|45
1664852700000|2022-10-04 03:05:00|31847.3|31812.3|31852.5|31817.5|31852.5|31824.8|31842.5|31812.3|8
1664853000000|2022-10-04 03:10:00|31853|31818|31841.5|31821.5|31853|31822.5|31840.9|31818|7
1664853300000|2022-10-04 03:15:00|31841.2|31821.2|31823.9|31788.9|31841.5|31821.5|31813.5|31784.9|28
1664853600000|2022-10-04 03:20:00|31827.9|31792.9|31830.5|31795.5|31836.5|31806|31817.2|31787.9|42
1664853900000|2022-10-04 03:25:00|31828.3|31793.3|31828.5|31793.5|31831|31796|31822.9|31787.9|34
1664854200000|2022-10-04 03:30:00|31827.7|31792.7|31833.5|31798.5|31841.6|31808.8|31825.9|31790.9|50
1664854500000|2022-10-04 03:35:00|31833.6|31798.6|31813.5|31778.5|31834|31799|31793.6|31758.6|57
1664854800000|2022-10-04 03:40:00|31815|31780|31788.5|31753.5|31816.7|31781.7|31785.5|31750.5|41
1664855100000|2022-10-04 03:45:00|31788.9|31753.9|31786.8|31751.8|31791.9|31756.9|31768.3|31733.3|46
1664855400000|2022-10-04 03:50:00|31786.3|31751.3|31789|31754|31802.3|31768.5|31779.5|31751.1|43
1664855700000|2022-10-04 03:55:00|31787.9|31752.9|31789.9|31754.9|31793.9|31762.4|31765.3|31735.5|61
1664856000000|2022-10-04 04:00:00|31790.5|31755.5|31784.9|31749.9|31799.4|31767.4|31777.5|31749.5|36
1664856300000|2022-10-04 04:05:00|31786.5|31751.5|31791.6|31756.6|31794.9|31759.9|31786.5|31751.5|22
1664856600000|2022-10-04 04:10:00|31791.9|31756.9|31797|31762|31797.5|31762.5|31791.9|31756.9|49
1664856900000|2022-10-04 04:15:00|31796.5|31761.5|31794|31759|31796.6|31761.6|31794|31759|24
1664857200000|2022-10-04 04:20:00|31790|31755|31792.2|31757.2|31792.4|31757.4|31790|31755|30
1664857500000|2022-10-04 04:25:00|31791.9|31756.9|31785|31750|31792.2|31757.2|31779.9|31744.9|38
1664857800000|2022-10-04 04:30:00|31784.9|31749.9|31785.5|31750.5|31791.6|31762.5|31780.4|31749.9|9
1664858100000|2022-10-04 04:35:00|31783.9|31748.9|31759.9|31724.9|31785.5|31750.5|31759.9|31724.9|23
1664858400000|2022-10-04 04:40:00|31760.4|31725.4|31759.5|31724.5|31763.9|31728.9|31752.8|31717.8|20
1664858700000|2022-10-04 04:45:00|31760|31725|31760.5|31725.5|31762|31727|31757|31722|15
1664859000000|2022-10-04 04:50:00|31761|31726|31762.6|31727.6|31764|31729|31760.5|31725.5|50
1664859300000|2022-10-04 04:55:00|31762.7|31727.7|31757.7|31722.7|31763.7|31728.7|31757.7|31722.7|18
1664859600000|2022-10-04 05:00:00|31757.6|31722.6|31756.5|31721.5|31759.5|31724.5|31754.5|31719.5|52
1664859900000|2022-10-04 05:05:00|31757|31722|31747.3|31712.3|31757|31722|31747.3|31712.3|58
1664860200000|2022-10-04 05:10:00|31747.6|31712.6|31759.6|31724.6|31760.4|31728.7|31747.3|31712.3|22
1664860500000|2022-10-04 05:15:00|31756.6|31721.6|31745.8|31710.8|31756.6|31721.6|31745.8|31710.8|15
1664860800000|2022-10-04 05:20:00|31746.3|31711.3|31755.8|31720.8|31756.3|31726.9|31746.3|31711.3|27
1664861100000|2022-10-04 05:25:00|31747.2|31727.2|31750|31715|31759.9|31736.4|31745|31710|52
1664861400000|2022-10-04 05:30:00|31750.5|31715.5|31763|31728|31766.3|31733|31747|31715|39
1664861700000|2022-10-04 05:35:00|31762.6|31727.6|31762.3|31727.3|31763.5|31728.5|31760.5|31725.5|47
1664862000000|2022-10-04 05:40:00|31760.6|31725.6|31764.1|31729.1|31767.5|31740.7|31758.3|31725.6|23
1664862300000|2022-10-04 05:45:00|31760|31725|31746.9|31711.9|31762.1|31730|31741.5|31711.3|27
1664862600000|2022-10-04 05:50:00|31746.8|31711.8|31745.5|31710.5|31750.9|31722|31738.5|31708.9|52
1664862900000|2022-10-04 05:55:00|31744.9|31709.9|31745.5|31710.5|31750|31719.7|31737.5|31708.9|64
1664863200000|2022-10-04 06:00:00|31746.5|31711.5|31754.5|31719.5|31755.2|31727.5|31738.4|31703.4|59
1664863500000|2022-10-04 06:05:00|31751.9|31716.9|31739|31704|31751.9|31722.4|31732|31703.7|98
1664863800000|2022-10-04 06:10:00|31739.5|31704.5|31738.5|31703.5|31749.5|31714.5|31734.1|31699.1|87
1664864100000|2022-10-04 06:15:00|31737.9|31702.9|31744.2|31709.2|31744.5|31709.5|31728.9|31693.9|124
1664864400000|2022-10-04 06:20:00|31744.5|31709.5|31734.6|31699.6|31746.3|31711.3|31733.9|31698.9|106
1664864700000|2022-10-04 06:25:00|31730.6|31695.6|31732.4|31712.4|31740.5|31714.3|31730.5|31695.5|79
1664865000000|2022-10-04 06:30:00|31738.5|31703.5|31735.9|31700.9|31739.9|31704.9|31708|31680.5|76
1664865300000|2022-10-04 06:35:00|31735.5|31700.5|31731|31696|31736.3|31701.3|31709.6|31674.6|48
1664865600000|2022-10-04 06:40:00|31730.6|31695.6|31716.6|31681.6|31731|31696|31695.6|31660.6|96
1664865900000|2022-10-04 06:45:00|31713.9|31678.9|31729.5|31694.5|31732.5|31697.5|31713.9|31678.9|30
1664866200000|2022-10-04 06:50:00|31730.5|31695.5|31731|31696|31733|31698|31728.9|31693.9|38
1664866500000|2022-10-04 06:55:00|31731.5|31696.5|31710.7|31675.7|31731.9|31703.6|31706.4|31675.2|104
1664866800000|2022-10-04 07:00:00|31710.2|31675.2|31713.5|31678.5|31719.9|31684.9|31705.5|31670.5|43
1664867100000|2022-10-04 07:05:00|31713.6|31678.6|31690.2|31655.2|31713.8|31685.8|31669.6|31634.6|59
1664867400000|2022-10-04 07:10:00|31689.2|31654.2|31695.2|31660.2|31695.2|31664|31680.6|31645.6|80
1664867700000|2022-10-04 07:15:00|31696|31661|31697.7|31662.7|31705|31670|31692|31657|30
1664868000000|2022-10-04 07:20:00|31691.1|31656.1|31685.6|31665.6|31694.9|31665.6|31685.6|31653.1|50
1664868300000|2022-10-04 07:25:00|31685.1|31665.1|31691|31656|31692.2|31666.3|31681.1|31646.1|51
1664868600000|2022-10-04 07:30:00|31693.5|31658.5|31685|31650|31698.9|31670.2|31681.3|31650|43
1664868900000|2022-10-04 07:35:00|31684.5|31649.5|31691.5|31656.5|31695.9|31660.9|31684.5|31649.5|67
1664869200000|2022-10-04 07:40:00|31692.2|31657.2|31692.6|31657.6|31700.9|31673.4|31686.6|31657|42
1664869500000|2022-10-04 07:45:00|31692|31657|31687.8|31667.8|31701.6|31670|31687.8|31657|52
1664869800000|2022-10-04 07:50:00|31688.8|31668.8|31711.6|31676.6|31714.2|31679.2|31688.8|31663.9|65
1664870100000|2022-10-04 07:55:00|31711|31676|31719|31684|31722|31687|31711|31676|37
1664870400000|2022-10-04 08:00:00|31713|31678|31726.9|31691.9|31741|31706|31712.6|31677.6|56
1664870700000|2022-10-04 08:05:00|31724.9|31689.9|31712.7|31677.7|31724.9|31689.9|31712.7|31677.7|32
1664871000000|2022-10-04 08:10:00|31712.9|31677.9|31722.5|31687.5|31722.5|31687.5|31712.9|31677.9|15
1664871300000|2022-10-04 08:15:00|31724.5|31689.5|31711.1|31676.1|31724.5|31696.6|31707.5|31673.6|15
1664871600000|2022-10-04 08:20:00|31711.5|31676.5|31718.6|31683.6|31719.5|31684.5|31711|31676|15
1664871900000|2022-10-04 08:25:00|31719|31684|31723.2|31688.2|31723.2|31688.2|31719|31684|6
1664872200000|2022-10-04 08:30:00|31721.3|31686.3|31721.9|31686.9|31723|31688|31721.3|31686.3|3
1664872500000|2022-10-04 08:35:00|31720.5|31685.5|31718|31683|31720.5|31685.5|31716|31681|7
1664872800000|2022-10-04 08:40:00|31717.9|31682.9|31719.8|31684.8|31719.8|31684.8|31712.9|31677.9|14
1664873100000|2022-10-04 08:45:00|31720.3|31685.3|31720.9|31685.9|31720.9|31685.9|31720.3|31685.3|3
1664873700000|2022-10-04 08:55:00|31717.4|31682.4|31719.8|31684.8|31722|31687|31717.4|31682.4|24
1664874000000|2022-10-04 09:00:00|31717.5|31682.5|31725.6|31690.6|31726.1|31691.1|31716.5|31681.5|8
1664874300000|2022-10-04 09:05:00|31724.9|31689.9|31735.5|31700.5|31735.5|31700.5|31724.9|31689.9|18
1664874600000|2022-10-04 09:10:00|31736.2|31701.2|31742.4|31707.4|31745|31710|31736.2|31701.2|46
1664874900000|2022-10-04 09:15:00|31741.9|31706.9|31744|31709|31744|31709|31740.9|31705.9|9
1664875200000|2022-10-04 09:20:00|31744.4|31709.4|31742.6|31707.6|31744.4|31709.4|31741.4|31706.4|11
1664875500000|2022-10-04 09:25:00|31743|31708|31729.5|31694.5|31743.4|31708.4|31729.1|31694.1|27
1664875800000|2022-10-04 09:30:00|31730.5|31695.5|31729|31694|31730.5|31697.7|31716.5|31681.5|21
1664876100000|2022-10-04 09:35:00|31729.5|31694.5|31716.4|31681.4|31729.5|31694.5|31716.4|31681.4|27
1664876400000|2022-10-04 09:40:00|31716.9|31681.9|31718.4|31683.4|31718.9|31683.9|31716.4|31681.4|6
1664876700000|2022-10-04 09:45:00|31719|31684|31719.3|31684.3|31719.3|31684.3|31719|31684|2
1664877000000|2022-10-04 09:50:00|31720|31685|31724|31689|31724|31689|31718.5|31683.5|34
1664877300000|2022-10-04 09:55:00|31710.6|31690.6|31693|31658|31715.6|31690.6|31679|31644|39
1664877600000|2022-10-04 10:00:00|31695.6|31660.6|31703.9|31668.9|31708.7|31673.7|31695.6|31660.6|20
1664877900000|2022-10-04 10:05:00|31703.4|31668.4|31704.9|31669.9|31707|31672|31701.9|31666.9|17
1664878200000|2022-10-04 10:10:00|31704.7|31669.7|31704.5|31669.5|31704.7|31669.7|31704.5|31669.5|2
1664878500000|2022-10-04 10:15:00|31703.5|31668.5|31704.7|31669.7|31705.2|31670.2|31703.5|31668.5|10
1664878800000|2022-10-04 10:20:00|31704.5|31669.5|31703|31668|31704.9|31669.9|31702|31667|10
1664879700000|2022-10-04 10:35:00|31702.9|31667.9|31698|31663|31702.9|31667.9|31695.9|31660.9|8
1664880000000|2022-10-04 10:40:00|31697.7|31662.7|31700.6|31665.6|31702.3|31667.3|31697.7|31662.7|26
1664880300000|2022-10-04 10:45:00|31698|31663|31700.5|31665.5|31700.6|31665.6|31698|31663|18
1664880600000|2022-10-04 10:50:00|31700|31665|31701.4|31666.4|31702.5|31667.5|31698.6|31663.6|13
1664880900000|2022-10-04 10:55:00|31699.7|31664.7|31700|31665|31700.6|31665.6|31699|31664|4
1664881200000|2022-10-04 11:00:00|31698.4|31663.4|31698.7|31663.7|31700|31665|31697|31662|22
1664881500000|2022-10-04 11:05:00|31698.2|31663.2|31694.1|31659.1|31698.2|31663.2|31680.3|31645.3|60
1664881800000|2022-10-04 11:10:00|31696.1|31661.1|31688.2|31653.2|31696.1|31661.1|31688.2|31653.2|3
1664882100000|2022-10-04 11:15:00|31693.1|31658.1|31696.5|31661.5|31696.5|31661.5|31693.1|31658.1|9
1664882400000|2022-10-04 11:20:00|31697|31662|31692.7|31657.7|31700|31665|31692|31657|9
1664882700000|2022-10-04 11:25:00|31693.7|31658.7|31705.5|31670.5|31706.4|31671.4|31690|31655|18
1664883000000|2022-10-04 11:30:00|31694.5|31659.5|31686|31651|31705.5|31670.5|31686|31651|18
1664883300000|2022-10-04 11:35:00|31686.4|31651.4|31683.5|31648.5|31696.5|31661.5|31680|31645|13
1664883600000|2022-10-04 11:40:00|31683.7|31648.7|31688.2|31653.2|31688.4|31653.4|31680|31645|81
1664883900000|2022-10-04 11:45:00|31686.3|31651.3|31692.6|31657.6|31692.6|31657.6|31685.5|31650.5|75
1664884200000|2022-10-04 11:50:00|31695|31660|31691.6|31656.6|31695|31660|31686|31651|98
1664884500000|2022-10-04 11:55:00|31690|31655|31688.5|31653.5|31693.5|31658.5|31687.9|31652.9|33
1664884800000|2022-10-04 12:00:00|31689|31654|31688|31653|31690|31655|31680|31645|9
1664885100000|2022-10-04 12:05:00|31688.4|31653.4|31692.3|31657.3|31696|31661|31688.4|31653.4|9
1664885400000|2022-10-04 12:10:00|31692.4|31657.4|31689|31654|31692.6|31657.6|31687.6|31652.6|18
1664885700000|2022-10-04 12:15:00|31690.6|31655.6|31683.4|31648.4|31690.6|31655.6|31683.1|31648.1|9
1664886000000|2022-10-04 12:20:00|31679.6|31644.6|31684|31649|31684.2|31652.9|31672.9|31640.6|29
1664886300000|2022-10-04 12:25:00|31673.6|31653.6|31682.6|31647.6|31682.6|31653.6|31670|31637.6|43
1664886600000|2022-10-04 12:30:00|31683|31648|31660.3|31625.3|31683.4|31648.4|31658.8|31623.8|53
1664886900000|2022-10-04 12:35:00|31660|31625|31660.8|31625.8|31660.9|31625.9|31660|31625|8
1664887200000|2022-10-04 12:40:00|31660.9|31625.9|31671.8|31636.8|31675.7|31647.6|31656.5|31625.5|36
1664887500000|2022-10-04 12:45:00|31672.3|31637.3|31664.6|31629.6|31672.8|31637.8|31664.5|31629.5|19
1664887800000|2022-10-04 12:50:00|31664.1|31629.1|31669.1|31634.1|31672.6|31637.6|31656.3|31621.3|27
1664888100000|2022-10-04 12:55:00|31667.9|31632.9|31661|31626|31667.9|31632.9|31661|31626|11
1664888400000|2022-10-04 13:00:00|31660.9|31625.9|31664.5|31629.5|31665.5|31630.5|31659.3|31624.3|20
1664888700000|2022-10-04 13:05:00|31664|31629|31672.5|31637.5|31673.5|31638.5|31663|31628|22
1664889000000|2022-10-04 13:10:00|31672|31637|31670|31635|31672.5|31637.5|31668.5|31633.5|24
1664889300000|2022-10-04 13:15:00|31670.5|31635.5|31670.1|31635.1|31670.9|31635.9|31670.1|31635.1|4
1664889600000|2022-10-04 13:20:00|31670.6|31635.6|31670.5|31635.5|31671|31636|31669.4|31634.4|24
1664889900000|2022-10-04 13:25:00|31671|31636|31678|31643|31686.5|31651.5|31670|31635|42
1664890200000|2022-10-04 13:30:00|31679|31644|31674.5|31639.5|31684.9|31649.9|31668.5|31633.5|40
1664890500000|2022-10-04 13:35:00|31677.5|31642.5|31680.5|31645.5|31680.5|31645.5|31677.5|31642.5|2
1664890800000|2022-10-04 13:40:00|31679.5|31644.5|31667.6|31632.6|31682.8|31647.8|31667.6|31632.6|44
1664891100000|2022-10-04 13:45:00|31667.9|31632.9|31662.1|31627.1|31673.5|31638.5|31658.6|31623.6|33
1664891400000|2022-10-04 13:50:00|31661.9|31626.9|31660.6|31625.6|31662.1|31627.1|31660.6|31625.6|13
1664891700000|2022-10-04 13:55:00|31661.1|31626.1|31658.5|31623.5|31662.5|31627.5|31658|31623|33
1664892000000|2022-10-04 14:00:00|31661.5|31626.5|31651|31616|31661.5|31626.5|31646|31611|60
1664892300000|2022-10-04 14:05:00|31650.5|31615.5|31660|31625|31667.6|31632.6|31650.5|31615.5|36
1664892600000|2022-10-04 14:10:00|31658.8|31623.8|31651.3|31616.3|31658.8|31623.8|31649.6|31614.6|21
1664892900000|2022-10-04 14:15:00|31651|31616|31645.6|31610.6|31651|31616|31642.1|31607.1|35
1664893200000|2022-10-04 14:20:00|31644.6|31609.6|31642.4|31607.4|31644.6|31609.6|31640.1|31605.1|14
1664893500000|2022-10-04 14:25:00|31641.9|31606.9|31644.6|31609.6|31650.1|31615.1|31640|31605|30
1664893800000|2022-10-04 14:30:00|31645.1|31610.1|31645.8|31610.8|31646.6|31611.6|31645.1|31610.1|8
1664894100000|2022-10-04 14:35:00|31646.1|31611.1|31646.3|31611.3|31646.6|31611.6|31645.6|31610.6|6
1664894400000|2022-10-04 14:40:00|31645.8|31610.8|31642.4|31607.4|31645.8|31610.8|31639|31604|28
1664894700000|2022-10-04 14:45:00|31643|31608|31641.5|31606.5|31644|31609|31640.3|31605.3|13
1664895000000|2022-10-04 14:50:00|31642|31607|31642.9|31607.9|31644|31609|31641.6|31606.6|19
1664895300000|2022-10-04 14:55:00|31642.4|31607.4|31642.4|31607.4|31643|31608|31642.3|31607.3|7
1664895600000|2022-10-04 15:00:00|31641.9|31606.9|31642.9|31607.9|31642.9|31607.9|31640.7|31605.7|12
1664895900000|2022-10-04 15:05:00|31643.4|31608.4|31641.1|31606.1|31645.8|31610.8|31640.1|31605.1|19
1664896200000|2022-10-04 15:10:00|31640.6|31605.6|31640.6|31605.6|31644.5|31609.5|31640.6|31605.6|18
1664896500000|2022-10-04 15:15:00|31641|31606|31628.1|31593.1|31641|31606|31626.6|31591.6|39
1664896800000|2022-10-04 15:20:00|31628.6|31593.6|31635.9|31600.9|31637.1|31602.1|31626.1|31591.1|38
1664897100000|2022-10-04 15:25:00|31635.4|31600.4|31623.2|31588.2|31640.1|31605.1|31615.8|31580.8|53
1664897400000|2022-10-04 15:30:00|31609.5|31574.5|31617.3|31582.3|31626.7|31591.7|31605.1|31570.1|70
1664897700000|2022-10-04 15:35:00|31618.3|31583.3|31620.1|31585.1|31621.8|31586.8|31617|31582|65
1664898000000|2022-10-04 15:40:00|31621.5|31586.5|31619.1|31584.1|31629.7|31594.7|31616.7|31581.7|109
1664898300000|2022-10-04 15:45:00|31618.7|31583.7|31637.3|31602.3|31637.3|31602.3|31618.7|31583.7|19
1664898600000|2022-10-04 15:50:00|31635.3|31600.3|31636.3|31601.3|31645.8|31610.8|31635.1|31600.1|35
1664898900000|2022-10-04 15:55:00|31636|31601|31630|31595|31636|31601|31629.5|31594.5|24
1664899200000|2022-10-04 16:00:00|31630.3|31595.3|31617.3|31582.3|31630.3|31595.3|31615.6|31580.6|24
1664899500000|2022-10-04 16:05:00|31616.8|31581.8|31617.9|31582.9|31618.7|31583.7|31611.3|31576.3|32
1664899800000|2022-10-04 16:10:00|31618.4|31583.4|31618|31583|31618.9|31583.9|31610.6|31575.6|16
1664900100000|2022-10-04 16:15:00|31617.7|31582.7|31617.5|31582.5|31618.5|31583.5|31617.2|31582.2|13
1664900400000|2022-10-04 16:20:00|31618.4|31583.4|31612.6|31577.6|31618.4|31583.4|31612.6|31577.6|6
1664900700000|2022-10-04 16:25:00|31613.1|31578.1|31605.8|31570.8|31615.5|31580.5|31605.8|31570.8|19
1664901000000|2022-10-04 16:30:00|31606.1|31571.1|31603|31568|31606.6|31571.6|31593.8|31558.8|33
1664901300000|2022-10-04 16:35:00|31602.6|31567.6|31603|31568|31606.7|31571.7|31602.6|31567.6|3
1664901600000|2022-10-04 16:40:00|31603.4|31568.4|31604.4|31569.4|31606|31571|31603.4|31568.4|5
1664901900000|2022-10-04 16:45:00|31604.9|31569.9|31611|31576|31611|31576|31604.6|31569.6|9
1664902200000|2022-10-04 16:50:00|31611.4|31576.4|31621.3|31586.3|31626.4|31591.4|31610.6|31575.6|30
1664902500000|2022-10-04 16:55:00|31620.1|31585.1|31621|31586|31631.1|31596.1|31620.1|31585.1|23
1664902800000|2022-10-04 17:00:00|31621.6|31586.6|31622.3|31587.3|31624.6|31589.6|31621|31586|8
1664903100000|2022-10-04 17:05:00|31626|31591|31643|31608|31643|31608|31626|31591|17
1664903400000|2022-10-04 17:10:00|31642.6|31607.6|31643.4|31608.4|31644.6|31609.6|31634.6|31599.6|23
1664903700000|2022-10-04 17:15:00|31642.9|31607.9|31639.4|31604.4|31643|31608|31632.9|31597.9|20
1664904000000|2022-10-04 17:20:00|31639.5|31604.5|31643.2|31608.2|31644.7|31609.7|31639.5|31604.5|8
1664904300000|2022-10-04 17:25:00|31643.5|31608.5|31640.5|31605.5|31643.5|31608.5|31639|31604|28
1664904600000|2022-10-04 17:30:00|31640|31605|31634.6|31599.6|31640|31605|31633|31598|14
1664904900000|2022-10-04 17:35:00|31635|31600|31634.6|31599.6|31635|31600|31634.6|31599.6|2
1664905800000|2022-10-04 17:50:00|31635.4|31600.4|31635.6|31600.6|31635.6|31600.6|31635.1|31600.1|5
1664906100000|2022-10-04 17:55:00|31636|31601|31619.6|31584.6|31636|31601|31619.6|31584.6|3
1664906400000|2022-10-04 18:00:00|31617|31582|31625|31590|31625|31590|31613|31578|10
1664906700000|2022-10-04 18:05:00|31624|31589|31624|31589|31624|31589|31624|31589|1
1664907000000|2022-10-04 18:10:00|31619.6|31584.6|31623.7|31588.7|31623.7|31588.7|31618.3|31583.3|6
1664907300000|2022-10-04 18:15:00|31625.7|31590.7|31627.6|31592.6|31628.7|31593.7|31624.6|31589.6|7
1664907600000|2022-10-04 18:20:00|31628.1|31593.1|31613|31578|31628.6|31593.6|31613|31578|6
1664907900000|2022-10-04 18:25:00|31612.6|31577.6|31612.6|31577.6|31612.6|31577.6|31612.6|31577.6|1
1664908500000|2022-10-04 18:35:00|31615|31580|31615|31580|31616.6|31581.6|31615|31580|8
1664908800000|2022-10-04 18:40:00|31614|31579|31615|31580|31615|31580|31614|31579|2
1664909100000|2022-10-04 18:45:00|31616.6|31581.6|31616.6|31581.6|31616.6|31581.6|31616.6|31581.6|1
1664909400000|2022-10-04 18:50:00|31615.2|31580.2|31608.6|31573.6|31615.6|31580.6|31603.9|31568.9|8
1664909700000|2022-10-04 18:55:00|31594.8|31559.8|31609.2|31574.2|31609.2|31574.2|31594.8|31559.8|14
1664929800000|2022-10-05 00:30:00|31644.5|31602.5|31650.4|31608.4|31650.4|31608.4|31644.5|31602.5|5
1664930100000|2022-10-05 00:35:00|31648.4|31606.4|31646|31604|31650.4|31608.4|31646|31604|5
1664930400000|2022-10-05 00:40:00|31649.8|31607.8|31646|31604|31649.8|31607.8|31646|31604|4
1664930700000|2022-10-05 00:45:00|31648.4|31606.4|31650.4|31608.4|31650.4|31608.4|31648.4|31606.4|4
1664931000000|2022-10-05 00:50:00|31648.4|31606.4|31654.5|31612.5|31672|31630|31648.4|31606.4|11
1664931300000|2022-10-05 00:55:00|31657.5|31615.5|31657.5|31615.5|31657.5|31615.5|31657.5|31615.5|1
1664931600000|2022-10-05 01:00:00|31655|31613|31644.5|31609.5|31656.5|31615.5|31643.5|31608.5|19
1664931900000|2022-10-05 01:05:00|31645|31610|31648.2|31613.2|31651.6|31616.6|31645|31610|26
1664932200000|2022-10-05 01:10:00|31648.5|31613.5|31595.3|31575.3|31648.5|31613.5|31594.8|31574.8|32
1664932500000|2022-10-05 01:15:00|31595.6|31575.6|31600.9|31565.9|31613|31580.1|31595.6|31565.2|78
1664932800000|2022-10-05 01:20:00|31601.5|31566.5|31570.9|31535.9|31601.5|31566.5|31560.1|31525.1|91
1664933100000|2022-10-05 01:25:00|31571|31536|31513|31478|31577.9|31542.9|31502.4|31467.4|120
1664933400000|2022-10-05 01:30:00|31514|31479|31517.2|31482.2|31518|31483|31485.6|31450.6|105
1664933700000|2022-10-05 01:35:00|31524|31489|31567.7|31532.7|31567.7|31538.8|31515|31480|68
1664934000000|2022-10-05 01:40:00|31568.3|31548.3|31555|31520|31577|31548.3|31555|31520|26
1664934300000|2022-10-05 01:45:00|31556|31521|31554.5|31519.5|31565.9|31530.9|31550.6|31515.6|42
1664934600000|2022-10-05 01:50:00|31556.6|31521.6|31569.9|31534.9|31569.9|31538.7|31556.6|31521.6|50
1664934900000|2022-10-05 01:55:00|31571.6|31536.6|31587.6|31552.6|31587.6|31552.6|31570|31536.6|45
1664935200000|2022-10-05 02:00:00|31587.2|31552.2|31573.3|31538.3|31593.9|31566.4|31569.8|31538.3|49
1664935500000|2022-10-05 02:05:00|31573|31538|31587|31552|31588.4|31555|31573|31538|41
1664935800000|2022-10-05 02:10:00|31586.9|31551.9|31584|31549|31595.7|31566|31581.6|31547.9|59
1664936100000|2022-10-05 02:15:00|31584.5|31549.5|31587|31552|31588.5|31553.5|31580|31545|38
1664936400000|2022-10-05 02:20:00|31587.5|31552.5|31552.6|31517.6|31587.5|31553.3|31543|31508|58
1664936700000|2022-10-05 02:25:00|31552.5|31517.5|31545.5|31510.5|31554.9|31519.9|31545.5|31510.5|27
1664937000000|2022-10-05 02:30:00|31547.9|31512.9|31535.5|31500.5|31552.1|31523.9|31521.4|31489.9|70
1664937300000|2022-10-05 02:35:00|31535.6|31500.6|31548.1|31513.1|31570|31535|31529.4|31496.8|101
1664937600000|2022-10-05 02:40:00|31547.6|31512.6|31549.8|31514.8|31549.9|31522.9|31530.6|31501.3|53
1664937900000|2022-10-05 02:45:00|31543.3|31523.3|31547.8|31527.8|31556.7|31528|31543.3|31518.8|31
1664938200000|2022-10-05 02:50:00|31547.6|31527.6|31537.6|31517.6|31559.2|31533.3|31537.3|31515.9|64
1664938500000|2022-10-05 02:55:00|31537.3|31517.3|31538.1|31503.1|31543.5|31523.5|31533.5|31502|51
1664938800000|2022-10-05 03:00:00|31537.6|31502.6|31544.2|31509.2|31546.7|31511.7|31536.5|31501.5|62
1664939100000|2022-10-05 03:05:00|31544.5|31509.5|31535.8|31515.8|31548|31519.4|31535.8|31509.5|21
1664939400000|2022-10-05 03:10:00|31535.5|31515.5|31553.4|31518.4|31555.9|31528.4|31533.7|31509.8|67
1664939700000|2022-10-05 03:15:00|31553.3|31518.3|31559.3|31524.3|31561.7|31532|31549.2|31517.8|47
1664940000000|2022-10-05 03:20:00|31551.5|31531.5|31554.2|31534.2|31562.1|31534.2|31548.4|31519|48
1664940300000|2022-10-05 03:25:00|31554|31534|31555.9|31520.9|31559.5|31534.8|31551.5|31520.9|53
1664940600000|2022-10-05 03:30:00|31557.1|31522.1|31537.8|31517.8|31559.9|31530.4|31537.2|31517.2|44
1664940900000|2022-10-05 03:35:00|31538.3|31518.3|31552.5|31517.5|31556|31526.5|31538.3|31513.2|36
1664941200000|2022-10-05 03:40:00|31552.7|31517.7|31538.3|31518.3|31553.5|31518.5|31537.5|31513.5|23
1664941500000|2022-10-05 03:45:00|31538|31518|31535.1|31500.1|31546|31520.5|31527|31500.1|35
1664941800000|2022-10-05 03:50:00|31531.5|31496.5|31520.9|31485.9|31531.5|31496.5|31520.9|31485.9|19
1664942100000|2022-10-05 03:55:00|31523.5|31488.5|31512.8|31492.8|31525|31496.4|31511.4|31485.3|38
1664942400000|2022-10-05 04:00:00|31512.5|31492.5|31511.6|31476.6|31519.5|31499.5|31507.9|31476.3|35
1664942700000|2022-10-05 04:05:00|31511.7|31476.7|31511|31476|31512.5|31483.6|31503.6|31475.8|24
1664943000000|2022-10-05 04:10:00|31511.5|31476.5|31509.5|31474.5|31512|31477|31509.5|31474.5|14
1664943300000|2022-10-05 04:15:00|31508.9|31473.9|31506.1|31486.1|31512.8|31486.6|31501.7|31473.9|31
1664943600000|2022-10-05 04:20:00|31506.6|31486.6|31504.5|31484.5|31506.6|31486.6|31499|31479|14
1664943900000|2022-10-05 04:25:00|31504.2|31484.2|31512|31477|31512.5|31485.4|31504|31476|12
1664944500000|2022-10-05 04:35:00|31514.5|31479.5|31499.5|31479.5|31514.5|31486.6|31499.5|31477.9|15
1664945100000|2022-10-05 04:45:00|31509.5|31474.5|31512|31477|31512|31477|31509.5|31474.5|10
1664945400000|2022-10-05 04:50:00|31511.5|31476.5|31510|31475|31512|31477|31509.5|31474.5|7
1664945700000|2022-10-05 04:55:00|31508|31473|31510.5|31475.5|31510.5|31475.5|31508|31473|2
1664946000000|2022-10-05 05:00:00|31508.3|31473.3|31482|31447|31508.3|31473.3|31482|31447|15
1664946300000|2022-10-05 05:05:00|31479.5|31444.5|31454.7|31419.7|31479.9|31448.7|31454.2|31419.2|56
1664946600000|2022-10-05 05:10:00|31455.2|31420.2|31453.6|31418.6|31459|31424|31453.2|31418.2|21
1664946900000|2022-10-05 05:15:00|31453|31418|31446.5|31411.5|31454.6|31419.6|31446.5|31411.5|16
1664947200000|2022-10-05 05:20:00|31445.5|31410.5|31442.5|31407.5|31452|31420|31437.2|31406.6|47
1664947500000|2022-10-05 05:25:00|31437.5|31402.5|31452.6|31417.6|31453|31418|31404.8|31369.8|40
1664947800000|2022-10-05 05:30:00|31453.5|31418.5|31461.9|31426.9|31472.5|31441.4|31451.5|31418.5|50
1664948100000|2022-10-05 05:35:00|31462|31427|31429.5|31394.5|31462|31430|31422.5|31390.7|50
1664948400000|2022-10-05 05:40:00|31429.2|31394.2|31418.2|31383.2|31430.8|31402.8|31417.8|31382.8|22
1664948700000|2022-10-05 05:45:00|31419.5|31384.5|31445.9|31410.9|31445.9|31410.9|31409.7|31384.5|33
1664949000000|2022-10-05 05:50:00|31445.7|31410.7|31428.9|31393.9|31445.7|31410.7|31417.9|31382.9|31
1664949300000|2022-10-05 05:55:00|31429.6|31394.6|31438.5|31403.5|31440.2|31405.2|31426.7|31391.7|22
1664949600000|2022-10-05 06:00:00|31437.5|31402.5|31462.5|31427.5|31464.9|31436.5|31435.5|31400.5|60
1664949900000|2022-10-05 06:05:00|31462.3|31427.3|31447|31412|31468.9|31441|31446.5|31411.5|50
1664950200000|2022-10-05 06:10:00|31446.5|31411.5|31442.5|31407.5|31447|31412|31430.6|31395.6|87
1664950500000|2022-10-05 06:15:00|31442|31407|31412.2|31392.2|31451.9|31419|31408.9|31374.6|110
1664950800000|2022-10-05 06:20:00|31411.9|31391.9|31416.2|31381.2|31429.5|31397.1|31406.5|31380.9|80
1664951100000|2022-10-05 06:25:00|31416.5|31381.5|31411.1|31376.1|31416.5|31381.5|31402.3|31367.3|57
1664951400000|2022-10-05 06:30:00|31410.6|31375.6|31409.5|31374.5|31426|31391|31409.5|31374.5|35
1664951700000|2022-10-05 06:35:00|31410|31375|31387|31352|31412|31377|31386.1|31351.1|45
1664952000000|2022-10-05 06:40:00|31388.9|31353.9|31386.3|31351.3|31390.6|31357.2|31375|31349|45
1664952300000|2022-10-05 06:45:00|31385.9|31350.9|31390.6|31355.6|31394|31359|31384|31349|49
1664952600000|2022-10-05 06:50:00|31393.9|31358.9|31402.5|31367.5|31411.8|31386.3|31388.9|31353.9|67
1664952900000|2022-10-05 06:55:00|31403|31368|31426.9|31391.9|31434.9|31408.2|31398.5|31367.6|60
1664953200000|2022-10-05 07:00:00|31427.5|31392.5|31422.5|31387.5|31427.9|31392.9|31418.7|31383.7|20
1664953500000|2022-10-05 07:05:00|31417.5|31382.5|31425.5|31390.5|31431|31396|31401.5|31366.5|59
1664953800000|2022-10-05 07:10:00|31424.9|31389.9|31413.7|31378.7|31424.9|31389.9|31405.8|31370.8|29
1664954100000|2022-10-05 07:15:00|31414.7|31379.7|31475.5|31440.5|31477.9|31442.9|31414.7|31379.7|64
1664954400000|2022-10-05 07:20:00|31478.7|31443.7|31440.5|31405.5|31478.7|31443.7|31433|31398|59
1664954700000|2022-10-05 07:25:00|31440.9|31405.9|31461|31426|31469.5|31434.5|31440.5|31405.5|37
1664955000000|2022-10-05 07:30:00|31462.2|31427.2|31450.9|31415.9|31462.2|31427.2|31439.9|31404.9|28
1664955300000|2022-10-05 07:35:00|31450.5|31415.5|31473.9|31438.9|31473.9|31438.9|31450.5|31415.5|18
1664955600000|2022-10-05 07:40:00|31469.1|31434.1|31500.5|31465.5|31504.2|31469.2|31469.1|31434.1|71
1664955900000|2022-10-05 07:45:00|31505|31470|31458.5|31423.5|31513.7|31478.7|31458.5|31423.5|45
1664956200000|2022-10-05 07:50:00|31456.9|31421.9|31472.1|31437.1|31476.5|31441.5|31453.5|31418.5|58
1664956500000|2022-10-05 07:55:00|31474.1|31439.1|31480.5|31445.5|31487.7|31452.7|31472.5|31437.5|35
1664956800000|2022-10-05 08:00:00|31481|31446|31473.9|31438.9|31481|31446|31466.5|31431.5|28
1664957100000|2022-10-05 08:05:00|31471.9|31436.9|31449.5|31429.5|31471.9|31436.9|31448.9|31417.1|66
1664957400000|2022-10-05 08:10:00|31452.1|31432.1|31477|31442|31481.5|31446.5|31452.1|31422.1|32
1664957700000|2022-10-05 08:15:00|31477.5|31442.5|31504|31469|31506|31471|31470.4|31439.6|28
1664958000000|2022-10-05 08:20:00|31504.5|31469.5|31517|31482|31519.7|31484.7|31501|31466|78
1664958300000|2022-10-05 08:25:00|31517.5|31482.5|31520|31485|31520.6|31491.6|31506.5|31471.5|50
1664958600000|2022-10-05 08:30:00|31520.3|31485.3|31514.6|31479.6|31521.9|31486.9|31513.9|31478.9|35
1664958900000|2022-10-05 08:35:00|31510.6|31475.6|31487.9|31452.9|31510.6|31475.6|31482|31447|30
1664959200000|2022-10-05 08:40:00|31493|31458|31493.5|31458.5|31502.1|31467.1|31491.6|31456.6|8
1664959500000|2022-10-05 08:45:00|31492.5|31457.5|31473.1|31438.1|31492.5|31457.5|31467.5|31432.5|17
1664959800000|2022-10-05 08:50:00|31469.1|31434.1|31477.1|31442.1|31479.6|31444.6|31469.1|31434.1|6
1664960100000|2022-10-05 08:55:00|31476.7|31441.7|31471.1|31436.1|31476.7|31441.7|31470.1|31435.1|10
1664960400000|2022-10-05 09:00:00|31472.1|31437.1|31480.9|31445.9|31481.4|31446.4|31457.3|31422.3|36
1664960700000|2022-10-05 09:05:00|31480.4|31445.4|31465.6|31430.6|31492.7|31454.1|31456|31421|60
1664961000000|2022-10-05 09:10:00|31464.6|31429.6|31462.9|31427.9|31464.6|31429.6|31459.6|31424.6|28
1664961300000|2022-10-05 09:15:00|31463.6|31428.6|31464|31429|31465.9|31430.9|31463.6|31428.6|11
1664961600000|2022-10-05 09:20:00|31463.6|31428.6|31467|31432|31475.4|31440.4|31463.6|31428.6|21
1664961900000|2022-10-05 09:25:00|31466|31431|31465.1|31430.1|31470.5|31435.5|31465|31430|8
1664962200000|2022-10-05 09:30:00|31465|31430|31466.6|31431.6|31475.3|31440.3|31465|31430|23
1664962500000|2022-10-05 09:35:00|31467.3|31432.3|31500.6|31465.6|31505.5|31470.5|31467.3|31432.3|31
1664962800000|2022-10-05 09:40:00|31501|31466|31483|31448|31501|31466|31481|31446|14
1664963100000|2022-10-05 09:45:00|31485|31450|31494.1|31459.1|31498.1|31463.1|31485|31450|28
1664963400000|2022-10-05 09:50:00|31494.5|31459.5|31495.1|31460.1|31495.1|31460.1|31491|31456|21
1664963700000|2022-10-05 09:55:00|31495.6|31460.6|31510.6|31475.6|31510.6|31475.6|31495.6|31460.6|26
1664964000000|2022-10-05 10:00:00|31503.5|31468.5|31499.1|31464.1|31505|31470|31499|31464|21
1664964300000|2022-10-05 10:05:00|31501.5|31466.5|31500.6|31465.6|31501.5|31466.5|31497|31462|21
1664964600000|2022-10-05 10:10:00|31500.5|31465.5|31508|31473|31508|31473|31500.5|31465.5|12
1664964900000|2022-10-05 10:15:00|31513.4|31478.4|31509.6|31474.6|31513.4|31478.4|31508|31473|12
1664965200000|2022-10-05 10:20:00|31510.1|31475.1|31524|31489|31527.4|31492.4|31510.1|31475.1|17
1664965500000|2022-10-05 10:25:00|31515|31480|31510|31475|31515|31480|31502.6|31467.6|38
1664965800000|2022-10-05 10:30:00|31509.6|31474.6|31500.6|31465.6|31509.6|31474.6|31498.9|31463.9|30
1664966400000|2022-10-05 10:40:00|31505|31470|31505|31470|31505|31470|31505|31470|1
1664966700000|2022-10-05 10:45:00|31504.9|31469.9|31499|31464|31504.9|31469.9|31498.6|31463.6|22
1664967000000|2022-10-05 10:50:00|31499.6|31464.6|31484.6|31449.6|31499.6|31464.6|31484.5|31449.5|7
1664967300000|2022-10-05 10:55:00|31484.5|31449.5|31483|31448|31485.1|31450.1|31471.6|31436.6|14
1664967600000|2022-10-05 11:00:00|31482|31447|31485|31450|31487.5|31452.5|31482|31447|6
1664967900000|2022-10-05 11:05:00|31484.9|31449.9|31484|31449|31484.9|31449.9|31484|31449|2
1664968200000|2022-10-05 11:10:00|31482.6|31447.6|31486|31451|31489.6|31454.6|31482|31447|15
1664968500000|2022-10-05 11:15:00|31485.6|31450.6|31487.6|31452.6|31487.6|31452.6|31485.6|31450.6|2
1664968800000|2022-10-05 11:20:00|31489|31454|31489.6|31454.6|31489.6|31454.6|31489|31454|2
1664969100000|2022-10-05 11:25:00|31487.6|31452.6|31483|31448|31487.6|31452.6|31483|31448|4
1664969400000|2022-10-05 11:30:00|31486|31451|31486|31451|31486|31451|31486|31451|1
1664969700000|2022-10-05 11:35:00|31484|31449|31485|31450|31486|31451|31483|31448|8
1664970000000|2022-10-05 11:40:00|31485.6|31450.6|31487|31452|31487|31452|31485.6|31450.6|2
1664970300000|2022-10-05 11:45:00|31488|31453|31505.6|31470.6|31506.9|31471.9|31488|31453|31
1664970600000|2022-10-05 11:50:00|31505.1|31470.1|31510.9|31475.9|31515.9|31480.9|31504.6|31469.6|22
1664970900000|2022-10-05 11:55:00|31511.4|31476.4|31523.4|31488.4|31525.4|31490.4|31508.9|31476.4|47
1664971200000|2022-10-05 12:00:00|31523.6|31488.6|31524.4|31489.4|31526.2|31491.2|31523.4|31488.4|12
1664971500000|2022-10-05 12:05:00|31523.9|31488.9|31519.6|31484.6|31524.1|31495.2|31515.2|31482.4|25
1664971800000|2022-10-05 12:10:00|31519.7|31484.7|31506|31471|31522.3|31487.3|31493|31453.2|54
1664972100000|2022-10-05 12:15:00|31505.5|31470.5|31504|31469|31509.6|31474.6|31504|31469|24
1664972400000|2022-10-05 12:20:00|31505|31470|31516|31481|31521.1|31486.1|31505|31470|20
1664972700000|2022-10-05 12:25:00|31517.6|31482.6|31529|31494|31530|31495|31517.6|31482.6|25
1664973000000|2022-10-05 12:30:00|31529.5|31494.5|31523.6|31488.6|31530.5|31495.5|31523.6|31488.6|9
1664973300000|2022-10-05 12:35:00|31521.5|31486.5|31521|31486|31523.6|31488.6|31519|31484|10
1664973600000|2022-10-05 12:40:00|31520.9|31485.9|31521|31486|31521|31486|31520|31485|4
1664973900000|2022-10-05 12:45:00|31526|31491|31528|31493|31530.4|31495.4|31525.9|31490.9|17
1664974200000|2022-10-05 12:50:00|31520.6|31485.6|31519.6|31484.6|31529.6|31494.6|31519.5|31484.5|17
1664974500000|2022-10-05 12:55:00|31519.5|31484.5|31523.1|31488.1|31525.6|31490.6|31519.5|31484.5|35
1664974800000|2022-10-05 13:00:00|31523.3|31488.3|31519|31484|31523.5|31488.5|31513|31478|41
1664975100000|2022-10-05 13:05:00|31518.5|31483.5|31523.2|31488.2|31523.4|31488.4|31518.5|31483.5|21
1664975400000|2022-10-05 13:10:00|31523.5|31488.5|31528.4|31493.4|31528.4|31493.4|31522|31487|23
1664975700000|2022-10-05 13:15:00|31529|31494|31576.7|31541.7|31578.2|31543.2|31528.9|31493.9|78
1664976000000|2022-10-05 13:20:00|31577.1|31542.1|31562.5|31527.5|31581|31546|31556.7|31521.7|33
1664976300000|2022-10-05 13:25:00|31564|31529|31567.7|31532.7|31567.7|31532.7|31559|31524|85
1664976600000|2022-10-05 13:30:00|31567.4|31532.4|31554.4|31519.4|31570.2|31535.2|31548.7|31513.7|112
1664976900000|2022-10-05 13:35:00|31554.3|31519.3|31550|31515|31554.3|31519.3|31541|31506|53
1664977200000|2022-10-05 13:40:00|31549.5|31514.5|31565|31530|31571|31536|31549.5|31514.5|38
1664977500000|2022-10-05 13:45:00|31564.7|31529.7|31552.2|31517.2|31568|31533|31551.7|31516.7|49
1664977800000|2022-10-05 13:50:00|31546.7|31511.7|31560.9|31525.9|31562.4|31527.4|31545.6|31510.6|46
1664978100000|2022-10-05 13:55:00|31561|31526|31557|31522|31561.5|31526.5|31556.5|31521.5|42
1664978400000|2022-10-05 14:00:00|31557.5|31522.5|31593.6|31558.6|31604.7|31569.7|31557.5|31522.5|80
1664978700000|2022-10-05 14:05:00|31593.1|31558.1|31583.5|31548.5|31599.7|31564.7|31576.5|31541.5|99
1664979000000|2022-10-05 14:10:00|31582.5|31547.5|31575.5|31540.5|31582.5|31547.5|31570.7|31535.7|30
1664979300000|2022-10-05 14:15:00|31574.3|31539.3|31609.3|31574.3|31610.5|31575.5|31574.3|31539.3|43
1664979600000|2022-10-05 14:20:00|31608.8|31573.8|31595.3|31560.3|31610.6|31575.6|31594.9|31559.9|38
1664979900000|2022-10-05 14:25:00|31599.6|31564.6|31595.3|31560.3|31605|31570|31595.3|31560.3|40
1664980200000|2022-10-05 14:30:00|31594.8|31559.8|31608.1|31573.1|31608.1|31573.1|31589|31554|31
1664980500000|2022-10-05 14:35:00|31607.8|31572.8|31604.3|31569.3|31610.5|31575.5|31604|31569|49
1664980800000|2022-10-05 14:40:00|31605|31570|31595.5|31560.5|31605|31570|31591.6|31556.6|23
1664981100000|2022-10-05 14:45:00|31593.6|31558.6|31594.5|31559.5|31602.5|31567.5|31591.9|31556.9|35
1664981400000|2022-10-05 14:50:00|31593|31558|31575.9|31540.9|31595|31560|31568.7|31533.7|33
1664981700000|2022-10-05 14:55:00|31575.4|31540.4|31582.4|31547.4|31588.5|31553.5|31572.4|31537.4|38
1664982000000|2022-10-05 15:00:00|31582.7|31547.7|31583.7|31548.7|31585.2|31550.2|31578.6|31543.6|23
1664982300000|2022-10-05 15:05:00|31582.5|31547.5|31584.2|31549.2|31586.7|31551.7|31582.5|31547.5|23
1664982600000|2022-10-05 15:10:00|31584|31549|31584|31549|31584|31549|31583.5|31548.5|3
1664982900000|2022-10-05 15:15:00|31583.5|31548.5|31587.5|31552.5|31587.5|31552.5|31583.5|31548.5|15
1664983200000|2022-10-05 15:20:00|31587.2|31552.2|31568.3|31548.3|31587.2|31552.2|31567.9|31540.6|45
1664983500000|2022-10-05 15:25:00|31572.8|31537.8|31575.2|31540.2|31577.2|31542.2|31566.1|31531.1|33
1664983800000|2022-10-05 15:30:00|31575.7|31540.7|31575|31540|31575.7|31540.7|31570.3|31535.3|18
1664984100000|2022-10-05 15:35:00|31573.9|31538.9|31574.3|31539.3|31579.1|31544.1|31573.7|31538.7|12
1664984400000|2022-10-05 15:40:00|31568.7|31533.7|31541.7|31506.7|31568.7|31533.7|31541.7|31506.7|6
1664984700000|2022-10-05 15:45:00|31532.7|31497.7|31532.9|31497.9|31532.9|31497.9|31531.7|31496.7|3
1664985000000|2022-10-05 15:50:00|31531.7|31496.7|31537.6|31502.6|31547.3|31512.3|31531.7|31496.7|12
1664985300000|2022-10-05 15:55:00|31538|31503|31526|31491|31538|31503|31526|31491|6
1664985600000|2022-10-05 16:00:00|31526.6|31491.6|31529|31494|31529|31494|31526.5|31491.5|6
1664986200000|2022-10-05 16:10:00|31529.6|31494.6|31530|31495|31530|31495|31529.6|31494.6|20
1664986500000|2022-10-05 16:15:00|31529.6|31494.6|31530|31495|31530|31495|31529.6|31494.6|16
1664986800000|2022-10-05 16:20:00|31529.6|31494.6|31530.6|31495.6|31530.6|31495.6|31529.6|31494.6|5
1664987400000|2022-10-05 16:30:00|31530.5|31495.5|31530.6|31495.6|31530.6|31495.6|31530.5|31495.5|2
1664987700000|2022-10-05 16:35:00|31530|31495|31530|31495|31530|31495|31530|31495|1
1664988000000|2022-10-05 16:40:00|31537.7|31502.7|31554.6|31519.6|31554.6|31519.6|31537.3|31502.3|4
1664988300000|2022-10-05 16:45:00|31553.6|31518.6|31545.5|31510.5|31553.6|31518.6|31545|31510|11
1664988600000|2022-10-05 16:50:00|31546|31511|31539.7|31504.7|31546|31511|31527.6|31492.6|22
1664988900000|2022-10-05 16:55:00|31540|31505|31532|31497|31542|31507|31532|31497|8
1664989200000|2022-10-05 17:00:00|31531.5|31496.5|31531.3|31496.3|31542.6|31507.6|31529.9|31494.9|22
1664989500000|2022-10-05 17:05:00|31534.7|31499.7|31528.6|31493.6|31534.7|31499.7|31528.6|31493.6|5
1664989800000|2022-10-05 17:10:00|31527|31492|31526.4|31491.4|31532|31497|31526.4|31491.4|13
1664990100000|2022-10-05 17:15:00|31526.3|31491.3|31503.3|31468.3|31526.3|31491.3|31490.3|31455.3|19
1664990400000|2022-10-05 17:20:00|31503.7|31468.7|31475.7|31440.7|31504.7|31469.7|31469|31434|15
1664990700000|2022-10-05 17:25:00|31485.7|31450.7|31470.7|31435.7|31494.6|31459.6|31452.3|31417.3|56
1664991000000|2022-10-05 17:30:00|31470.6|31435.6|31467.3|31432.3|31476|31441|31462.3|31427.3|12
1664991300000|2022-10-05 17:35:00|31470.7|31435.7|31480.7|31445.7|31492.6|31457.6|31470.7|31435.7|19
1664991600000|2022-10-05 17:40:00|31467|31432|31467.6|31432.6|31482|31447|31456.3|31421.3|31
1664991900000|2022-10-05 17:45:00|31460|31425|31462|31427|31464.6|31429.6|31457.6|31422.6|11
1664992200000|2022-10-05 17:50:00|31463|31428|31477.6|31442.6|31480.6|31445.6|31463|31428|15
1664992500000|2022-10-05 17:55:00|31481.6|31446.6|31482|31447|31482|31447|31481.6|31446.6|2
1664993100000|2022-10-05 18:05:00|31488.6|31453.6|31492.6|31457.6|31495.7|31460.7|31488.6|31453.6|7
1664993400000|2022-10-05 18:10:00|31480|31445|31479|31444|31487.7|31452.7|31474|31439|7
1664994300000|2022-10-05 18:25:00|31480.7|31445.7|31479.4|31444.4|31481.1|31446.1|31474.6|31439.6|7
1664994600000|2022-10-05 18:30:00|31479.3|31444.3|31495.6|31460.6|31495.6|31460.6|31479.3|31444.3|6
1664994900000|2022-10-05 18:35:00|31491.1|31456.1|31475.4|31440.4|31492.7|31457.7|31472.4|31437.4|34
1664995200000|2022-10-05 18:40:00|31476|31441|31476|31441|31476|31441|31476|31441|1
1664995500000|2022-10-05 18:45:00|31476.6|31441.6|31476.6|31441.6|31476.6|31441.6|31476.6|31441.6|1
1664995800000|2022-10-05 18:50:00|31476.8|31441.8|31486.7|31451.7|31494|31459|31476.8|31441.8|9
1664996100000|2022-10-05 18:55:00|31480.6|31445.6|31476.7|31441.7|31480.6|31445.6|31468.6|31433.6|21
1665016200000|2022-10-06 00:30:00|31440|31398|31453|31411|31453|31411|31440|31398|3
1665016800000|2022-10-06 00:40:00|31453.5|31411.5|31448.5|31406.5|31457|31415|31448.5|31406.5|4
1665017100000|2022-10-06 00:45:00|31441|31399|31394|31352|31441|31399|31388.5|31346.5|20
1665017400000|2022-10-06 00:50:00|31394.5|31352.5|31408.5|31366.5|31408.5|31366.5|31375.5|31333.5|29
1665017700000|2022-10-06 00:55:00|31403.5|31361.5|31416|31374|31417.9|31375.9|31397|31355|8
1665018000000|2022-10-06 01:00:00|31413.4|31371.4|31393.5|31358.5|31421|31379|31393.5|31358.5|37
1665018300000|2022-10-06 01:05:00|31395|31360|31386|31351|31395|31360|31380.5|31345.5|23
1665018600000|2022-10-06 01:10:00|31383.4|31348.4|31407|31372|31408|31373|31383.4|31348.4|38
1665018900000|2022-10-06 01:15:00|31407.5|31372.5|31406.6|31371.6|31407.5|31372.5|31406.6|31371.6|4
1665019200000|2022-10-06 01:20:00|31404.1|31369.1|31391.6|31356.6|31404.1|31369.1|31387.6|31352.6|34
1665019500000|2022-10-06 01:25:00|31392.4|31357.4|31401|31366|31404.9|31369.9|31385|31356.1|22
1665019800000|2022-10-06 01:30:00|31401.3|31366.3|31424.9|31389.9|31426.9|31391.9|31401.3|31366.3|23
1665020100000|2022-10-06 01:35:00|31423.9|31388.9|31423.5|31388.5|31425|31391.3|31408.4|31380.9|40
1665020400000|2022-10-06 01:40:00|31425.9|31390.9|31444.5|31409.5|31446.7|31411.7|31424.9|31389.9|41
1665020700000|2022-10-06 01:45:00|31444.8|31409.8|31445.5|31410.5|31464.6|31432|31444.5|31409.5|67
1665021000000|2022-10-06 01:50:00|31444.9|31409.9|31441.5|31406.5|31448.8|31413.8|31431|31400|48
1665021300000|2022-10-06 01:55:00|31440.7|31405.7|31432.2|31412.2|31441|31413.3|31431.5|31405.7|25
1665021600000|2022-10-06 02:00:00|31432.5|31412.5|31426.3|31391.3|31433.2|31412.5|31415.2|31388.2|41
1665021900000|2022-10-06 02:05:00|31426.6|31391.6|31431.5|31396.5|31433.9|31398.9|31418.5|31387.9|54
1665022200000|2022-10-06 02:10:00|31430.9|31395.9|31417.5|31382.5|31431.5|31396.5|31409.5|31379.5|40
1665022500000|2022-10-06 02:15:00|31417|31382|31420.5|31385.5|31422|31387|31417|31382|67
1665022800000|2022-10-06 02:20:00|31421|31386|31421.5|31386.5|31421.9|31386.9|31420.5|31385.5|22
1665023100000|2022-10-06 02:25:00|31424|31389|31416.2|31381.2|31426.5|31391.5|31405.8|31381|42
1665023400000|2022-10-06 02:30:00|31416|31381|31419|31384|31427.5|31398.6|31414.7|31381|53
1665023700000|2022-10-06 02:35:00|31421.5|31386.5|31436.9|31401.9|31438.2|31403.2|31421|31386|22
1665024000000|2022-10-06 02:40:00|31438.5|31403.5|31416.2|31396.2|31438.5|31407.6|31412.5|31388.9|49
1665024300000|2022-10-06 02:45:00|31416|31396|31430|31395|31437.5|31410|31416|31390.2|38
1665024600000|2022-10-06 02:50:00|31429|31394|31418.5|31398.5|31429|31399|31417|31390.5|22
1665024900000|2022-10-06 02:55:00|31418|31398|31422|31387|31429|31402.5|31414.3|31385|58
1665025200000|2022-10-06 03:00:00|31421.5|31386.5|31430|31395|31430.3|31395.3|31421.5|31386.5|43
1665025500000|2022-10-06 03:05:00|31430.5|31395.5|31423.9|31388.9|31436.9|31403.3|31417.8|31388.9|49
1665025800000|2022-10-06 03:10:00|31423.4|31388.4|31408.9|31373.9|31423.9|31390|31401.4|31373.9|30
1665026100000|2022-10-06 03:15:00|31408.5|31373.5|31386.5|31351.5|31408.5|31373.5|31383.9|31348.9|45
1665026400000|2022-10-06 03:20:00|31383.9|31348.9|31381|31346|31386.9|31358.1|31370.5|31338.9|51
1665026700000|2022-10-06 03:25:00|31380.9|31345.9|31387.5|31352.5|31391.2|31366.2|31372.3|31345.9|36
1665027000000|2022-10-06 03:30:00|31386.6|31351.6|31386.5|31351.5|31388.6|31353.6|31384.5|31349.5|12
1665027300000|2022-10-06 03:35:00|31386|31351|31397|31362|31398.6|31363.6|31386|31351|15
1665027600000|2022-10-06 03:40:00|31392.6|31357.6|31423|31388|31423|31388|31392.6|31357.6|23
1665027900000|2022-10-06 03:45:00|31425.9|31390.9|31428|31408|31443.7|31411.2|31421|31390.9|70
1665028200000|2022-10-06 03:50:00|31428.5|31408.5|31423.2|31388.2|31435|31408.6|31420.4|31388.2|43
1665028500000|2022-10-06 03:55:00|31416.6|31396.6|31414.9|31379.9|31423.7|31396.6|31407.5|31377.6|35
1665028800000|2022-10-06 04:00:00|31415|31380|31418.3|31398.3|31425.5|31398.7|31415|31380|36
1665029100000|2022-10-06 04:05:00|31417.8|31397.8|31417.6|31397.6|31417.8|31397.8|31417.2|31397.2|4
1665029400000|2022-10-06 04:10:00|31417.3|31397.3|31416.2|31396.2|31417.8|31397.8|31415.5|31395.5|14
1665029700000|2022-10-06 04:15:00|31416|31396|31412.5|31392.5|31424.2|31396.5|31410.7|31383.4|23
1665030000000|2022-10-06 04:20:00|31412.2|31392.2|31412.5|31392.5|31412.5|31392.5|31411.4|31391.4|18
1665030300000|2022-10-06 04:25:00|31412.2|31392.2|31415|31380|31418.2|31392.5|31407.5|31380|11
1665030600000|2022-10-06 04:30:00|31415.5|31380.5|31408.4|31388.4|31418.2|31391.2|31407.6|31380|36
1665030900000|2022-10-06 04:35:00|31408.3|31388.3|31394.5|31374.5|31408.4|31388.4|31394|31374|45
1665031200000|2022-10-06 04:40:00|31395|31375|31400|31365|31401.5|31375|31394.5|31363.2|22
1665031500000|2022-10-06 04:45:00|31398.2|31363.2|31401.5|31366.5|31401.9|31366.9|31398.2|31363.2|53
1665031800000|2022-10-06 04:50:00|31401|31366|31399.5|31364.5|31401.9|31366.9|31398.9|31363.9|66
1665032100000|2022-10-06 04:55:00|31398.9|31363.9|31399.5|31364.5|31401.9|31376.4|31391.6|31363.9|38
1665032400000|2022-10-06 05:00:00|31398.9|31363.9|31394|31374|31398.9|31374.5|31389.7|31362.9|33
1665032700000|2022-10-06 05:05:00|31394.4|31374.4|31409.5|31374.5|31413.9|31386.6|31394.4|31374.4|37
1665033000000|2022-10-06 05:10:00|31396.6|31376.6|31392|31372|31401.5|31377|31392|31361|33
1665033300000|2022-10-06 05:15:00|31387|31367|31398.9|31363.9|31398.9|31367|31385.5|31354.8|27
1665033600000|2022-10-06 05:20:00|31396|31376|31396.6|31376.6|31396.6|31376.6|31395.2|31375.2|5
1665033900000|2022-10-06 05:25:00|31395.3|31375.3|31396.3|31376.3|31396.7|31376.7|31393.6|31373.6|13
1665034200000|2022-10-06 05:30:00|31395.8|31375.8|31396|31376|31396.3|31376.3|31393.6|31373.6|14
1665034500000|2022-10-06 05:35:00|31394.1|31374.1|31391|31371|31395|31375|31390.6|31370.6|10
1665034800000|2022-10-06 05:40:00|31391.3|31371.3|31387|31367|31393|31373|31387|31367|21
1665035100000|2022-10-06 05:45:00|31386.6|31366.6|31396.5|31361.5|31400.9|31366.6|31385.2|31360|26
1665035400000|2022-10-06 05:50:00|31395.5|31360.5|31403.8|31368.8|31403.9|31376|31395|31360|34
1665035700000|2022-10-06 05:55:00|31403.9|31368.9|31402.5|31367.5|31403.9|31368.9|31402|31367|8
1665036000000|2022-10-06 06:00:00|31404.5|31369.5|31408.6|31388.6|31415.4|31388.9|31396.6|31369.5|44
1665036300000|2022-10-06 06:05:00|31407.8|31387.8|31427.5|31392.5|31427.5|31397.2|31406.7|31386.7|30
1665036600000|2022-10-06 06:10:00|31427|31392|31422.6|31387.6|31429.6|31394.6|31413.5|31384.9|129
1665036900000|2022-10-06 06:15:00|31423|31388|31439.9|31404.9|31441|31411.1|31421|31386|114
1665037200000|2022-10-06 06:20:00|31441|31406|31435|31400|31441|31409|31428|31399|60
1665037500000|2022-10-06 06:25:00|31435.9|31400.9|31435.2|31415.2|31440.9|31415.2|31428.6|31399.2|89
1665037800000|2022-10-06 06:30:00|31434.6|31414.6|31431.1|31396.1|31445.1|31414.8|31423.6|31395.9|29
1665038100000|2022-10-06 06:35:00|31431.3|31396.3|31431.1|31396.1|31434.1|31405.2|31423.6|31395.9|19
1665038400000|2022-10-06 06:40:00|31431.3|31396.3|31426.2|31391.2|31436.1|31408.6|31420.8|31388.1|26
1665038700000|2022-10-06 06:45:00|31423.2|31388.2|31438.6|31403.6|31441.1|31406.1|31421.2|31386.2|55
1665039000000|2022-10-06 06:50:00|31439.1|31404.1|31438.6|31418.6|31443|31418.6|31434.3|31401.1|46
1665039300000|2022-10-06 06:55:00|31438.4|31418.4|31466.1|31431.1|31466.1|31438.6|31438.3|31414.2|35
1665039600000|2022-10-06 07:00:00|31465.6|31430.6|31454.7|31419.7|31466.1|31433.6|31452.5|31417.5|51
1665039900000|2022-10-06 07:05:00|31455.1|31420.1|31445.2|31410.2|31455.1|31420.1|31445.2|31410.2|6
1665040200000|2022-10-06 07:10:00|31441.6|31406.6|31446.2|31411.2|31446.2|31411.2|31441.6|31406.6|9
1665040500000|2022-10-06 07:15:00|31445.8|31410.8|31443.2|31408.2|31446.2|31411.2|31443.2|31408.2|4
1665040800000|2022-10-06 07:20:00|31445.1|31410.1|31445.1|31410.1|31445.1|31410.1|31443.2|31408.2|3
1665041100000|2022-10-06 07:25:00|31443.2|31408.2|31440.1|31405.1|31443.2|31408.2|31436.7|31401.7|4
1665041400000|2022-10-06 07:30:00|31436.7|31401.7|31434.1|31399.1|31438.2|31403.2|31425.2|31390.2|53
1665041700000|2022-10-06 07:35:00|31429.1|31394.1|31432.7|31397.7|31432.7|31397.7|31427.9|31392.9|18
1665042000000|2022-10-06 07:40:00|31434.7|31399.7|31433.6|31398.6|31435.1|31408.5|31423.4|31398.3|18
1665042300000|2022-10-06 07:45:00|31433.3|31398.3|31438.6|31403.6|31441.7|31409.5|31427.6|31398.3|26
1665042600000|2022-10-06 07:50:00|31443.1|31408.1|31446.1|31411.1|31446.6|31411.6|31438.6|31403.6|22
1665042900000|2022-10-06 07:55:00|31447.2|31412.2|31449|31414|31455.7|31420.7|31446.1|31411.1|43
1665043200000|2022-10-06 08:00:00|31450|31415|31452.1|31417.1|31455.7|31420.7|31450|31415|17
1665043500000|2022-10-06 08:05:00|31450.1|31415.1|31461.7|31426.7|31462.2|31427.6|31446.6|31412.1|31
1665043800000|2022-10-06 08:10:00|31461.1|31426.1|31453.3|31433.3|31462|31437.8|31453.3|31425.8|15
1665044100000|2022-10-06 08:15:00|31452.6|31432.6|31457.1|31422.1|31459.3|31432.6|31451.2|31418.8|14
1665044400000|2022-10-06 08:20:00|31457.9|31422.9|31484.6|31449.6|31484.6|31449.6|31457.9|31422.9|20
1665044700000|2022-10-06 08:25:00|31482.6|31447.6|31477.2|31442.2|31482.6|31447.6|31476.2|31441.2|21
1665045000000|2022-10-06 08:30:00|31477.1|31442.1|31474.6|31439.6|31478.7|31443.7|31474.5|31439.5|15
1665045300000|2022-10-06 08:35:00|31473.3|31438.3|31475.6|31440.6|31481.1|31446.1|31472.6|31437.6|37
1665045600000|2022-10-06 08:40:00|31475.1|31440.1|31489.2|31454.2|31490.7|31455.7|31475.1|31440.1|39
1665045900000|2022-10-06 08:45:00|31488.7|31453.7|31484.5|31449.5|31489|31454|31484|31449|14
1665046200000|2022-10-06 08:50:00|31484|31449|31483.8|31448.8|31486.1|31451.1|31483.8|31448.8|7
1665046500000|2022-10-06 08:55:00|31483.3|31448.3|31484.4|31449.4|31491.1|31456.1|31476|31441|33
1665046800000|2022-10-06 09:00:00|31484.1|31449.1|31485.2|31450.2|31491.1|31456.1|31483.4|31448.4|15
1665047100000|2022-10-06 09:05:00|31484.4|31449.4|31473.6|31438.6|31484.4|31449.4|31472.4|31437.4|21
1665047400000|2022-10-06 09:10:00|31473.7|31438.7|31470.2|31435.2|31473.9|31438.9|31469.9|31434.9|12
1665047700000|2022-10-06 09:15:00|31469.7|31434.7|31465.7|31430.7|31471|31436|31465.7|31430.7|8
1665048000000|2022-10-06 09:20:00|31457.7|31437.7|31446.4|31411.4|31464.4|31437.7|31444.6|31409.6|46
1665048300000|2022-10-06 09:25:00|31445|31410|31456|31421|31458|31423|31445|31410|26
1665048600000|2022-10-06 09:30:00|31455|31420|31454.6|31419.6|31456.6|31421.6|31451|31416|11
1665048900000|2022-10-06 09:35:00|31456|31421|31459|31424|31459|31424|31456|31421|6
1665049200000|2022-10-06 09:40:00|31458.6|31423.6|31454|31419|31459.1|31424.1|31454|31419|8
1665049500000|2022-10-06 09:45:00|31454.6|31419.6|31473|31438|31474.5|31439.5|31454|31419|18
1665050100000|2022-10-06 09:55:00|31474.9|31439.9|31473.9|31438.9|31474.9|31439.9|31472.4|31437.4|7
1665050400000|2022-10-06 10:00:00|31472.9|31437.9|31472.6|31437.6|31472.9|31437.9|31472.6|31437.6|2
1665050700000|2022-10-06 10:05:00|31472.3|31437.3|31479.4|31444.4|31479.4|31444.4|31471.8|31436.8|5
1665051000000|2022-10-06 10:10:00|31480.5|31445.5|31485.2|31450.2|31485.2|31450.2|31480.3|31445.3|10
1665051300000|2022-10-06 10:15:00|31483.8|31448.8|31486.4|31451.4|31487.3|31452.3|31483.8|31448.8|7
1665051600000|2022-10-06 10:20:00|31487.4|31452.4|31488.1|31453.1|31488.1|31453.1|31487.4|31452.4|2
1665051900000|2022-10-06 10:25:00|31496.1|31461.1|31515.6|31480.6|31515.6|31480.6|31496.1|31461.1|31
1665052200000|2022-10-06 10:30:00|31515|31480|31511.6|31476.6|31515|31480|31511.6|31476.6|4
1665052500000|2022-10-06 10:35:00|31503.6|31468.6|31495|31460|31503.6|31468.6|31495|31460|6
1665052800000|2022-10-06 10:40:00|31494|31459|31503|31468|31503|31468|31494|31459|4
1665053100000|2022-10-06 10:45:00|31502.5|31467.5|31503|31468|31503|31468|31502.5|31467.5|2
1665053400000|2022-10-06 10:50:00|31502|31467|31502|31467|31502|31467|31502|31467|1
1665053700000|2022-10-06 10:55:00|31501|31466|31501|31466|31501|31466|31501|31466|1
1665054000000|2022-10-06 11:00:00|31500.9|31465.9|31477|31442|31501.5|31466.5|31473.5|31438.5|31
1665054300000|2022-10-06 11:05:00|31460.6|31425.6|31470|31435|31471|31436|31454.5|31419.5|13
1665054600000|2022-10-06 11:10:00|31469|31434|31468.6|31433.6|31469.1|31434.1|31468.6|31433.6|3
1665055500000|2022-10-06 11:25:00|31470.5|31435.5|31477.9|31442.9|31492.6|31457.6|31470.5|31435.5|15
1665055800000|2022-10-06 11:30:00|31477.4|31442.4|31477|31442|31477.5|31442.5|31476|31441|11
1665056100000|2022-10-06 11:35:00|31477.9|31442.9|31483|31448|31483|31448|31477.9|31442.9|11
1665056400000|2022-10-06 11:40:00|31485.5|31450.5|31485.9|31450.9|31485.9|31450.9|31485.5|31450.5|2
1665056700000|2022-10-06 11:45:00|31490.9|31455.9|31490.9|31455.9|31490.9|31455.9|31490.9|31455.9|1
1665057000000|2022-10-06 11:50:00|31504.5|31469.5|31512.5|31477.5|31517.5|31482.5|31496.5|31461.5|18
1665057300000|2022-10-06 11:55:00|31509.7|31474.7|31498.6|31463.6|31509.7|31474.7|31496|31461|11
1665057900000|2022-10-06 12:05:00|31498.5|31463.5|31498.6|31463.6|31501|31466|31498.5|31463.5|4
1665058200000|2022-10-06 12:10:00|31496|31461|31496|31461|31496|31461|31496|31461|1
1665058500000|2022-10-06 12:15:00|31499|31464|31502|31467|31502|31467|31499|31464|5
1665058800000|2022-10-06 12:20:00|31502.4|31467.4|31501.5|31466.5|31503|31468|31501|31466|9
1665059100000|2022-10-06 12:25:00|31490|31455|31503.5|31468.5|31503.5|31468.5|31484.4|31455|29
1665059400000|2022-10-06 12:30:00|31502.5|31467.5|31493.6|31458.6|31502.9|31467.9|31485.4|31450.4|77
1665059700000|2022-10-06 12:35:00|31499.6|31464.6|31481|31446|31499.6|31464.6|31481|31446|57
1665060000000|2022-10-06 12:40:00|31480.5|31445.5|31475|31440|31480.6|31445.6|31469.4|31434.4|29
1665060300000|2022-10-06 12:45:00|31479|31444|31485.6|31450.6|31485.6|31450.6|31475|31440|20
1665060600000|2022-10-06 12:50:00|31485|31450|31485|31450|31486.6|31451.6|31482.6|31447.6|11
1665060900000|2022-10-06 12:55:00|31486.4|31451.4|31487.6|31452.6|31489.7|31454.7|31486.4|31451.4|10
1665061200000|2022-10-06 13:00:00|31487.5|31452.5|31495.3|31460.3|31495.3|31460.3|31487.5|31452.5|41
1665061500000|2022-10-06 13:05:00|31494.8|31459.8|31501.3|31466.3|31504.4|31470.6|31490.6|31457.3|70
1665061800000|2022-10-06 13:10:00|31500.3|31465.3|31499.8|31464.8|31501.3|31466.3|31497|31462|29
1665062100000|2022-10-06 13:15:00|31499.3|31464.3|31501|31466|31501|31466|31496|31461|32
1665062400000|2022-10-06 13:20:00|31500.5|31465.5|31492.1|31457.1|31501|31467.3|31487.3|31455.3|22
1665062700000|2022-10-06 13:25:00|31492.6|31457.6|31493|31458|31494.5|31459.5|31492|31457|22
1665063000000|2022-10-06 13:30:00|31493.8|31458.8|31490.5|31455.5|31496.7|31461.7|31490.5|31455.5|30
1665063300000|2022-10-06 13:35:00|31491.6|31456.6|31492|31457|31493.2|31458.2|31490.5|31455.5|19
1665063600000|2022-10-06 13:40:00|31492.5|31457.5|31483.5|31448.5|31492.5|31457.5|31482.9|31447.9|37
1665063900000|2022-10-06 13:45:00|31485|31450|31498.8|31463.8|31502.1|31467.1|31485|31450|24
1665064200000|2022-10-06 13:50:00|31498.3|31463.3|31496|31461|31499.1|31464.1|31495.5|31460.5|19
1665064500000|2022-10-06 13:55:00|31496.6|31461.6|31499.2|31464.2|31501.5|31466.5|31494.3|31459.3|21
1665064800000|2022-10-06 14:00:00|31498.7|31463.7|31496.2|31461.2|31498.7|31463.7|31492.2|31457.2|20
1665065100000|2022-10-06 14:05:00|31498|31463|31509.9|31474.9|31511.3|31476.3|31498|31463|40
1665065400000|2022-10-06 14:10:00|31509.5|31474.5|31511.5|31476.5|31511.8|31476.8|31506|31471|29
1665065700000|2022-10-06 14:15:00|31510|31475|31508.5|31473.5|31510.1|31475.1|31508|31473|16
1665066000000|2022-10-06 14:20:00|31509.5|31474.5|31515.5|31480.5|31519|31484|31509.5|31474.5|21
1665066300000|2022-10-06 14:25:00|31514.6|31479.6|31515|31480|31517.6|31482.6|31510.5|31475.5|23
1665066600000|2022-10-06 14:30:00|31515.4|31480.4|31533|31498|31533|31498|31515.4|31480.4|13
1665066900000|2022-10-06 14:35:00|31534|31499|31543.4|31508.4|31549.5|31514.5|31534|31499|30
1665067200000|2022-10-06 14:40:00|31539.6|31504.6|31537|31502|31542.8|31507.8|31537|31502|9
1665067500000|2022-10-06 14:45:00|31537.5|31502.5|31524.5|31489.5|31541.8|31506.8|31524.5|31489.5|51
1665067800000|2022-10-06 14:50:00|31520.6|31485.6|31522.5|31487.5|31522.5|31487.5|31515|31480|16
1665068100000|2022-10-06 14:55:00|31522|31487|31518.7|31483.7|31522.5|31487.5|31517.3|31482.3|10
1665068400000|2022-10-06 15:00:00|31519.2|31484.2|31518|31483|31520.4|31485.4|31509.4|31474.4|39
1665068700000|2022-10-06 15:05:00|31517|31482|31520.1|31485.1|31520.2|31485.2|31511.4|31476.4|38
1665069000000|2022-10-06 15:10:00|31519.6|31484.6|31521.6|31486.6|31522.5|31487.5|31519.6|31484.6|9
1665069300000|2022-10-06 15:15:00|31522.1|31487.1|31522.1|31487.1|31524|31489|31519.3|31484.3|10
1665069600000|2022-10-06 15:20:00|31521.6|31486.6|31522.7|31487.7|31523.2|31488.2|31521.6|31486.6|7
1665069900000|2022-10-06 15:25:00|31521.9|31486.9|31517|31482|31521.9|31486.9|31517|31482|15
1665070200000|2022-10-06 15:30:00|31517.3|31482.3|31494.3|31459.3|31518|31483|31489.7|31454.7|18
1665070500000|2022-10-06 15:35:00|31494.7|31459.7|31495.2|31460.2|31495.2|31460.2|31494.7|31459.7|2
1665070800000|2022-10-06 15:40:00|31495.7|31460.7|31506.3|31471.3|31506.3|31471.3|31495.7|31460.7|5
1665071100000|2022-10-06 15:45:00|31504.7|31469.7|31483.7|31448.7|31507.5|31472.5|31482.8|31447.8|11
1665071400000|2022-10-06 15:50:00|31481.7|31446.7|31478.3|31443.3|31481.7|31446.7|31478.3|31443.3|3
1665071700000|2022-10-06 15:55:00|31487.3|31452.3|31500.7|31465.7|31506.3|31471.3|31477.7|31442.7|18
1665072000000|2022-10-06 16:00:00|31508.9|31473.9|31517.3|31482.3|31527.3|31492.3|31508.9|31473.9|7
1665072300000|2022-10-06 16:05:00|31520.3|31485.3|31532.7|31497.7|31537.6|31502.6|31520.3|31485.3|9
1665072600000|2022-10-06 16:10:00|31533.3|31498.3|31537.6|31502.6|31540.3|31505.3|31533.3|31498.3|10
1665072900000|2022-10-06 16:15:00|31537|31502|31537|31502|31537|31502|31537|31502|1
1665073200000|2022-10-06 16:20:00|31537.6|31502.6|31526.3|31491.3|31537.6|31502.6|31525.7|31490.7|17
1665073500000|2022-10-06 16:25:00|31523|31488|31521|31486|31523|31488|31519.3|31484.3|3
1665073800000|2022-10-06 16:30:00|31519.4|31484.4|31523|31488|31530|31495|31519.4|31484.4|6
1665074400000|2022-10-06 16:40:00|31521.6|31486.6|31521|31486|31521.6|31486.6|31519.4|31484.4|4
1665074700000|2022-10-06 16:45:00|31519.4|31484.4|31521|31486|31521|31486|31519.4|31484.4|12
1665075300000|2022-10-06 16:55:00|31524.3|31489.3|31524.3|31489.3|31524.3|31489.3|31524.3|31489.3|1
1665075600000|2022-10-06 17:00:00|31527.7|31492.7|31524.3|31489.3|31527.7|31492.7|31524.3|31489.3|3
1665075900000|2022-10-06 17:05:00|31523.6|31488.6|31510.3|31475.3|31523.6|31488.6|31509.3|31474.3|4
1665076200000|2022-10-06 17:10:00|31521|31486|31519.3|31484.3|31532.6|31497.6|31510.3|31475.3|8
1665077100000|2022-10-06 17:25:00|31519.7|31484.7|31519.7|31484.7|31519.7|31484.7|31519.7|31484.7|1
1665078000000|2022-10-06 17:40:00|31522.7|31487.7|31524.7|31489.7|31524.7|31489.7|31522.3|31487.3|4
1665078300000|2022-10-06 17:45:00|31527.7|31492.7|31523.3|31488.3|31527.7|31492.7|31523.3|31488.3|2
1665078600000|2022-10-06 17:50:00|31523.7|31488.7|31523.7|31488.7|31523.7|31488.7|31523.7|31488.7|1
1665078900000|2022-10-06 17:55:00|31522.3|31487.3|31520.3|31485.3|31522.7|31487.7|31514.3|31479.3|5
1665079200000|2022-10-06 18:00:00|31518.3|31483.3|31518.3|31483.3|31518.3|31483.3|31518.3|31483.3|1
1665102600000|2022-10-07 00:30:00|31521|31479|31521|31479|31521|31479|31521|31479|1
1665104400000|2022-10-07 01:00:00|31565|31530|31568.5|31533.5|31570|31535|31561.5|31526.5|41
1665104700000|2022-10-07 01:05:00|31570.9|31535.9|31567|31532|31582.6|31547.6|31567|31532|52
1665105000000|2022-10-07 01:10:00|31569.5|31534.5|31579.9|31544.9|31580|31545|31569.5|31534.5|9
1665105300000|2022-10-07 01:15:00|31574.5|31539.5|31576.3|31541.3|31576.3|31541.3|31566|31531|21
1665105600000|2022-10-07 01:20:00|31569.5|31549.5|31589|31554|31592.7|31558.3|31569.5|31549.5|31
1665105900000|2022-10-07 01:25:00|31586|31551|31600.5|31565.5|31607|31572|31581.1|31546.1|54
1665106200000|2022-10-07 01:30:00|31598.3|31563.3|31600.6|31565.6|31603.8|31568.8|31595|31560|26
1665106500000|2022-10-07 01:35:00|31594.5|31559.5|31602.2|31567.2|31604.9|31576.4|31586|31558.1|81
1665106800000|2022-10-07 01:40:00|31601.7|31566.7|31598.5|31563.5|31602.5|31567.5|31598.5|31563.5|21
1665107100000|2022-10-07 01:45:00|31599|31564|31602.5|31567.5|31602.5|31567.5|31598.5|31563.5|5
1665107400000|2022-10-07 01:50:00|31603.5|31568.5|31610.5|31590.5|31619.5|31592.7|31598.4|31568.5|43
1665107700000|2022-10-07 01:55:00|31610|31590|31605.8|31585.8|31611.5|31591.5|31604.8|31584.8|52
1665108000000|2022-10-07 02:00:00|31605.3|31585.3|31597.1|31577.1|31611.2|31585.3|31595.8|31572.9|52
1665108300000|2022-10-07 02:05:00|31596.6|31576.6|31600.8|31580.8|31606.8|31581.3|31596.5|31568.3|64
1665108600000|2022-10-07 02:10:00|31600.5|31580.5|31608.2|31573.2|31608.2|31582.3|31597|31571.5|43
1665108900000|2022-10-07 02:15:00|31607|31572|31598.8|31563.8|31607|31577.8|31591.4|31562.2|69
1665109200000|2022-10-07 02:20:00|31591.6|31571.6|31590.1|31570.1|31600.6|31572.1|31587.1|31562.5|30
1665109500000|2022-10-07 02:25:00|31590.4|31570.4|31587.3|31567.3|31599.2|31570.6|31586.6|31563|33
1665109800000|2022-10-07 02:30:00|31587.1|31567.1|31588.5|31553.5|31591|31567.1|31581.6|31553|29
1665110100000|2022-10-07 02:35:00|31588|31553|31572|31537|31588.5|31553.5|31567|31535.5|73
1665110400000|2022-10-07 02:40:00|31571|31536|31563.6|31528.6|31573.9|31550.3|31558.7|31526.6|52
1665110700000|2022-10-07 02:45:00|31561.2|31526.2|31558.1|31523.1|31561.2|31526.2|31541.7|31506.7|31
1665111000000|2022-10-07 02:50:00|31556.6|31521.6|31566.6|31531.6|31567.5|31536|31547.4|31520.9|66
1665111300000|2022-10-07 02:55:00|31566.9|31531.9|31571|31536|31576|31543.5|31562.4|31531.3|36
1665111600000|2022-10-07 03:00:00|31570.5|31535.5|31558.3|31538.3|31572|31538.3|31553.5|31528|53
1665111900000|2022-10-07 03:05:00|31558.5|31538.5|31575.4|31540.4|31575.4|31544.5|31558.3|31538|43
1665112200000|2022-10-07 03:10:00|31575.9|31540.9|31579.2|31544.2|31579.2|31554.5|31567|31537.7|49
1665112500000|2022-10-07 03:15:00|31579.5|31544.5|31586.5|31551.5|31586.7|31560|31573.8|31544.5|33
1665112800000|2022-10-07 03:20:00|31586.3|31551.3|31582.7|31547.7|31587.4|31558.5|31576.1|31546.4|55
1665113100000|2022-10-07 03:25:00|31582.6|31547.6|31582|31547|31585.8|31555.7|31573.3|31545.8|36
1665113400000|2022-10-07 03:30:00|31582.4|31547.4|31579|31559|31586.6|31559.4|31578.3|31547.4|38
1665113700000|2022-10-07 03:35:00|31578.9|31558.9|31591.2|31571.2|31601.6|31574.1|31578.9|31558.9|54
1665114000000|2022-10-07 03:40:00|31599.2|31564.2|31587.5|31567.5|31600.5|31569.9|31587.5|31560.5|31
1665114300000|2022-10-07 03:45:00|31588|31568|31596|31561|31597.4|31569.5|31586.5|31559|33
1665114600000|2022-10-07 03:50:00|31595.6|31560.6|31600.1|31565.1|31600.1|31567.6|31587.6|31558.5|13
1665114900000|2022-10-07 03:55:00|31599.7|31564.7|31597.7|31562.7|31599.7|31572.5|31587.6|31561.7|61
1665115200000|2022-10-07 04:00:00|31597.6|31562.6|31597.5|31562.5|31599.6|31571.6|31591.6|31561.1|71
1665115500000|2022-10-07 04:05:00|31597|31562|31597.5|31562.5|31598.5|31563.5|31597|31562|9
1665115800000|2022-10-07 04:10:00|31598.1|31563.1|31591.1|31556.1|31599.6|31564.6|31590.6|31555.6|38
1665116100000|2022-10-07 04:15:00|31584.3|31564.3|31593.5|31558.5|31593.9|31564.3|31584.3|31556.1|19
1665116400000|2022-10-07 04:20:00|31593.6|31558.6|31593.6|31558.6|31594.1|31570.2|31585.5|31557.5|28
1665116700000|2022-10-07 04:25:00|31593.9|31558.9|31586.1|31551.1|31593.9|31566.6|31585|31551.1|18
1665117000000|2022-10-07 04:30:00|31585.1|31550.1|31582.6|31547.6|31586.1|31551.1|31581.1|31546.1|27
1665117300000|2022-10-07 04:35:00|31582.1|31547.1|31583.1|31548.1|31583.1|31548.1|31582.1|31547.1|17
1665117600000|2022-10-07 04:40:00|31582.6|31547.6|31588.1|31553.1|31588.5|31561.6|31576.6|31547.6|29
1665117900000|2022-10-07 04:45:00|31582.5|31562.5|31588.6|31568.6|31597.1|31568.6|31582.5|31560.1|14
1665118200000|2022-10-07 04:50:00|31588.5|31568.5|31588.6|31568.6|31589.3|31569.3|31588.5|31568.5|14
1665118500000|2022-10-07 04:55:00|31588.5|31568.5|31586.5|31566.5|31589.6|31569.6|31586.5|31566.5|21
1665118800000|2022-10-07 05:00:00|31586|31566|31592.9|31557.9|31593.4|31566|31583|31557.6|15
1665119100000|2022-10-07 05:05:00|31592.6|31557.6|31593.1|31558.1|31593.1|31558.1|31592.1|31557.1|6
1665119400000|2022-10-07 05:10:00|31592.7|31557.7|31594.1|31559.1|31594.1|31559.1|31592.7|31557.7|3
1665119700000|2022-10-07 05:15:00|31594.5|31559.5|31588.6|31568.6|31595.7|31568.6|31588.6|31559.5|4
1665120000000|2022-10-07 05:20:00|31589.1|31569.1|31589.1|31569.1|31589.9|31569.9|31588.6|31568.6|21
1665120300000|2022-10-07 05:25:00|31588.6|31568.6|31588.6|31568.6|31589.3|31569.3|31588.6|31568.6|13
1665120600000|2022-10-07 05:30:00|31588.8|31568.8|31589.1|31569.1|31589.3|31569.3|31588.6|31568.6|39
1665120900000|2022-10-07 05:35:00|31588.6|31568.6|31601.9|31566.9|31601.9|31573.6|31588.2|31566.9|28
1665121200000|2022-10-07 05:40:00|31601.5|31566.5|31604.1|31569.1|31609|31579.3|31593.6|31565.7|36
1665121500000|2022-10-07 05:45:00|31603.6|31568.6|31604.9|31569.9|31604.9|31569.9|31603.6|31568.6|20
1665121800000|2022-10-07 05:50:00|31605.4|31570.4|31604.9|31569.9|31606.8|31571.8|31603.7|31568.7|17
1665122100000|2022-10-07 05:55:00|31605.4|31570.4|31607.5|31572.5|31608.5|31573.5|31604.1|31569.1|21
1665122400000|2022-10-07 06:00:00|31608.5|31573.5|31621.8|31586.8|31622|31587|31608.5|31573.5|24
1665122700000|2022-10-07 06:05:00|31619.6|31584.6|31614.4|31579.4|31619.6|31584.6|31614.1|31579.1|66
1665123000000|2022-10-07 06:10:00|31614.6|31579.6|31624|31589|31624|31591.9|31608.6|31579.1|56
1665123300000|2022-10-07 06:15:00|31621.5|31586.5|31611.1|31576.1|31623.5|31588.5|31607.1|31572.1|43
1665123600000|2022-10-07 06:20:00|31612.3|31577.3|31621.8|31586.8|31621.8|31586.8|31612.3|31577.3|18
1665123900000|2022-10-07 06:25:00|31622|31587|31617.3|31582.3|31622|31589|31609|31577.8|33
1665124200000|2022-10-07 06:30:00|31621.1|31586.1|31639.6|31604.6|31639.6|31604.6|31619.7|31584.7|65
1665124500000|2022-10-07 06:35:00|31637.1|31602.1|31636.1|31601.1|31643.2|31610.7|31629.1|31600.1|65
1665124800000|2022-10-07 06:40:00|31639.1|31604.1|31638.3|31618.3|31647.2|31618.6|31628.6|31600.6|69
1665125100000|2022-10-07 06:45:00|31639|31619|31668.2|31633.2|31670.6|31635.6|31633.6|31611.1|54
1665125400000|2022-10-07 06:50:00|31665.7|31630.7|31661.6|31626.6|31670.1|31635.1|31651.2|31616.2|80
1665125700000|2022-10-07 06:55:00|31653.2|31618.2|31655.6|31635.6|31664.6|31636.6|31651.7|31616.7|49
1665126000000|2022-10-07 07:00:00|31657.6|31622.6|31633.6|31598.6|31662.1|31627.1|31633.6|31598.6|35
1665126300000|2022-10-07 07:05:00|31634.1|31599.1|31642.1|31607.1|31643.2|31608.2|31633.2|31598.2|21
1665126600000|2022-10-07 07:10:00|31641.1|31606.1|31631.6|31596.6|31642.7|31607.7|31631.6|31596.6|18
1665126900000|2022-10-07 07:15:00|31624.6|31589.6|31619.2|31584.2|31625.1|31590.1|31608.2|31573.2|23
1665127200000|2022-10-07 07:20:00|31613.3|31578.3|31619.2|31584.2|31627.2|31592.2|31613.3|31578.3|22
1665127500000|2022-10-07 07:25:00|31617.6|31582.6|31624.6|31604.6|31627.4|31604.6|31617.6|31582.6|14
1665127800000|2022-10-07 07:30:00|31632.1|31597.1|31626.1|31591.1|31632.1|31604.6|31620.2|31590.1|12
1665128100000|2022-10-07 07:35:00|31625.7|31590.7|31627.1|31592.1|31635.1|31605.6|31619|31590.1|21
1665128400000|2022-10-07 07:40:00|31628.1|31593.1|31631|31596|31631|31596|31623.7|31588.7|13
1665128700000|2022-10-07 07:45:00|31635|31600|31636.4|31601.4|31638|31603|31635|31600|7
1665129000000|2022-10-07 07:50:00|31637.4|31602.4|31628.5|31593.5|31637.4|31602.4|31628.5|31593.5|29
1665129300000|2022-10-07 07:55:00|31628.2|31593.2|31619|31584|31628.2|31593.2|31618.5|31583.5|55
1665129600000|2022-10-07 08:00:00|31619.5|31584.5|31619.5|31584.5|31629.7|31597.2|31616.6|31582.5|87
1665129900000|2022-10-07 08:05:00|31620|31585|31620.5|31585.5|31621|31586|31619|31584|37
1665130200000|2022-10-07 08:10:00|31621|31586|31600.1|31565.1|31621.5|31586.5|31596.7|31561.7|50
1665130500000|2022-10-07 08:15:00|31601.2|31566.2|31607.6|31572.6|31610.6|31575.6|31601.2|31566.2|14
1665130800000|2022-10-07 08:20:00|31607.1|31572.1|31564.6|31529.6|31607.1|31572.1|31545.2|31510.2|30
1665131100000|2022-10-07 08:25:00|31562.6|31527.6|31577.6|31542.6|31578.6|31543.6|31558.4|31526.6|27
1665131400000|2022-10-07 08:30:00|31579.8|31544.8|31586|31551|31604.2|31569.2|31569|31534|33
1665131700000|2022-10-07 08:35:00|31586.6|31551.6|31586.5|31551.5|31592.6|31557.6|31584.5|31549.5|17
1665132000000|2022-10-07 08:40:00|31587|31552|31589.2|31554.2|31589.6|31554.6|31587|31552|15
1665132300000|2022-10-07 08:45:00|31584.6|31549.6|31580.6|31545.6|31585|31550|31580|31545|6
1665132900000|2022-10-07 08:55:00|31580|31545|31598.5|31563.5|31598.5|31567|31576.5|31541.5|23
1665133200000|2022-10-07 09:00:00|31598.1|31563.1|31594.1|31559.1|31598.1|31568.1|31580.9|31552.9|22
1665133500000|2022-10-07 09:05:00|31594.2|31559.2|31593.4|31558.4|31594.2|31559.2|31593.4|31558.4|2
1665133800000|2022-10-07 09:10:00|31602.7|31567.7|31594.4|31559.4|31602.7|31567.7|31593.4|31558.4|9
1665134100000|2022-10-07 09:15:00|31594.3|31559.3|31597.6|31562.6|31597.6|31562.6|31590.3|31555.3|23
1665134400000|2022-10-07 09:20:00|31597.2|31562.2|31587|31552|31597.2|31568.7|31587|31552|14
1665134700000|2022-10-07 09:25:00|31587.6|31552.6|31591.4|31556.4|31591.5|31561.9|31580.1|31545.1|52
1665135000000|2022-10-07 09:30:00|31591.5|31556.5|31588.1|31553.1|31595.6|31560.6|31587.6|31552.6|90
1665135300000|2022-10-07 09:35:00|31586.6|31551.6|31589|31554|31590.1|31555.1|31586.1|31551.1|90
1665135600000|2022-10-07 09:40:00|31588.6|31553.6|31589|31554|31589.6|31554.6|31588.6|31553.6|20
1665135900000|2022-10-07 09:45:00|31590|31555|31589|31554|31590|31555|31589|31554|2
1665136500000|2022-10-07 09:55:00|31588.6|31553.6|31587.6|31552.6|31588.6|31553.6|31587.6|31552.6|2
1665136800000|2022-10-07 10:00:00|31588|31553|31591|31556|31596|31562.9|31582.9|31552|14
1665137100000|2022-10-07 10:05:00|31599.6|31564.6|31591.6|31556.6|31600.5|31565.5|31588|31553|26
1665137400000|2022-10-07 10:10:00|31585|31550|31586.2|31551.2|31586.6|31551.6|31583.6|31548.6|18
1665137700000|2022-10-07 10:15:00|31586.7|31551.7|31596.6|31561.6|31596.6|31561.6|31586.7|31551.7|10
1665138000000|2022-10-07 10:20:00|31596.5|31561.5|31595|31560|31596.6|31561.6|31595|31560|9
1665138300000|2022-10-07 10:25:00|31595.5|31560.5|31590|31555|31596|31561|31590|31555|11
1665138600000|2022-10-07 10:30:00|31590.6|31555.6|31591.6|31556.6|31594|31559|31590|31555|64
1665138900000|2022-10-07 10:35:00|31597.1|31562.1|31605|31570|31617.5|31582.5|31596.6|31561.6|17
1665139200000|2022-10-07 10:40:00|31604.6|31569.6|31605.4|31570.4|31607|31572|31604|31569|21
1665139500000|2022-10-07 10:45:00|31607.5|31572.5|31605|31570|31607.5|31572.5|31605|31570|10
1665139800000|2022-10-07 10:50:00|31599.5|31564.5|31592|31557|31599.5|31564.5|31583.5|31548.5|30
1665140100000|2022-10-07 10:55:00|31592.5|31557.5|31592|31557|31592.5|31557.5|31592|31557|2
1665140400000|2022-10-07 11:00:00|31591|31556|31590.1|31555.1|31591|31556|31590|31555|7
1665141000000|2022-10-07 11:10:00|31590|31555|31587.2|31552.2|31590|31555|31587.2|31552.2|10
1665141300000|2022-10-07 11:15:00|31586.7|31551.7|31585|31550|31586.9|31551.9|31585|31550|8
1665141600000|2022-10-07 11:20:00|31581|31546|31576|31541|31581|31546|31574.5|31539.5|15
1665141900000|2022-10-07 11:25:00|31574|31539|31574|31539|31574|31539|31574|31539|1
1665142200000|2022-10-07 11:30:00|31569.7|31534.7|31572.6|31537.6|31572.6|31537.6|31569.4|31534.4|7
1665142500000|2022-10-07 11:35:00|31573.1|31538.1|31579|31544|31579|31544|31572|31537|5
1665143100000|2022-10-07 11:45:00|31579.5|31544.5|31579.5|31544.5|31579.5|31544.5|31579.5|31544.5|1
1665143400000|2022-10-07 11:50:00|31577.5|31542.5|31577|31542|31577.5|31542.5|31568.6|31533.6|31
1665143700000|2022-10-07 11:55:00|31577.1|31542.1|31574.1|31539.1|31578.4|31543.4|31572.9|31537.9|14
1665144000000|2022-10-07 12:00:00|31573.6|31538.6|31571|31536|31576.2|31541.2|31571|31536|10
1665144300000|2022-10-07 12:05:00|31568.5|31533.5|31568.5|31533.5|31568.5|31533.5|31566.9|31531.9|5
1665144600000|2022-10-07 12:10:00|31567.9|31532.9|31560|31525|31567.9|31532.9|31560|31525|12
1665144900000|2022-10-07 12:15:00|31552.6|31517.6|31553.5|31518.5|31555|31520|31546.9|31511.9|10
1665145200000|2022-10-07 12:20:00|31553.6|31518.6|31566.5|31531.5|31577.6|31542.6|31551.5|31516.5|27
1665145500000|2022-10-07 12:25:00|31566.6|31531.6|31572.1|31530.1|31599|31557|31540|31498|60
1665145800000|2022-10-07 12:30:00|31581.5|31539.5|31596.5|31554.5|31637.1|31595.1|31581.5|31539.5|96
1665146100000|2022-10-07 12:35:00|31592.2|31558.7|31631|31596|31642.6|31607.6|31590.8|31557.3|45
1665146400000|2022-10-07 12:40:00|31633|31598|31625|31590|31633.6|31598.6|31614|31579|15
1665146700000|2022-10-07 12:45:00|31622.5|31587.5|31658.6|31623.6|31659.4|31624.4|31622|31587|43
1665147000000|2022-10-07 12:50:00|31663.6|31628.6|31660|31625|31684.2|31649.2|31660|31625|38
1665147300000|2022-10-07 12:55:00|31658|31623|31657.6|31622.6|31665|31630|31654|31619|14
1665147600000|2022-10-07 13:00:00|31657.5|31622.5|31636|31601|31659.3|31624.3|31636|31601|14
1665147900000|2022-10-07 13:05:00|31636.6|31601.6|31650.6|31615.6|31650.6|31615.6|31636.6|31601.6|4
1665148200000|2022-10-07 13:10:00|31649|31614|31596.8|31561.8|31649|31614|31595.3|31560.3|19
1665148500000|2022-10-07 13:15:00|31595.3|31560.3|31595.3|31560.3|31595.3|31560.3|31595.3|31560.3|1
1665149100000|2022-10-07 13:25:00|31599.1|31564.1|31621.2|31586.2|31630.8|31595.8|31599.1|31564.1|12
1665149400000|2022-10-07 13:30:00|31603|31568|31601.7|31566.7|31605.8|31570.8|31589.2|31554.2|13
1665149700000|2022-10-07 13:35:00|31601.6|31566.6|31595.3|31560.3|31613|31578|31582.8|31547.8|38
1665150000000|2022-10-07 13:40:00|31594.8|31559.8|31595.8|31560.8|31595.8|31560.8|31593.7|31558.7|4
1665150300000|2022-10-07 13:45:00|31598.8|31563.8|31657.3|31622.3|31657.3|31622.3|31598.8|31563.8|20
1665150600000|2022-10-07 13:50:00|31658.3|31623.3|31656.6|31621.6|31660.3|31625.3|31643.6|31608.6|12
1665150900000|2022-10-07 13:55:00|31648.7|31613.7|31636|31601|31648.7|31613.7|31628.7|31593.7|17
1665151200000|2022-10-07 14:00:00|31643.5|31608.5|31644.5|31609.5|31649|31614|31638.6|31603.6|12
1665151500000|2022-10-07 14:05:00|31643.7|31608.7|31639.5|31604.5|31646|31611|31639.2|31604.2|30
1665151800000|2022-10-07 14:10:00|31640|31605|31642.3|31607.3|31642.3|31607.3|31640|31605|7
1665152400000|2022-10-07 14:20:00|31643|31608|31638|31603|31643|31608|31627.6|31592.6|23
1665152700000|2022-10-07 14:25:00|31637.9|31602.9|31652|31617|31652|31617|31637.5|31602.5|20
1665153000000|2022-10-07 14:30:00|31651|31616|31651|31616|31651|31616|31651|31616|1
1665153300000|2022-10-07 14:35:00|31653.4|31618.4|31653|31618|31653.4|31618.4|31652.7|31617.7|4
1665153600000|2022-10-07 14:40:00|31652.7|31617.7|31640.2|31605.2|31652.7|31617.7|31638.5|31603.5|8
1665153900000|2022-10-07 14:45:00|31640.7|31605.7|31635.2|31600.2|31645.4|31610.4|31635.2|31600.2|15
1665154500000|2022-10-07 14:55:00|31633.2|31598.2|31633.2|31598.2|31633.2|31598.2|31633.2|31598.2|1
1665154800000|2022-10-07 15:00:00|31639.8|31604.8|31642.2|31607.2|31644.8|31609.8|31639.8|31604.8|4
1665155100000|2022-10-07 15:05:00|31644.8|31609.8|31647.8|31612.8|31647.8|31612.8|31644.8|31609.8|2
1665155700000|2022-10-07 15:15:00|31651|31616|31663.2|31628.2|31665.4|31630.4|31648|31613|13
1665156000000|2022-10-07 15:20:00|31665.4|31630.4|31667.7|31632.7|31668.7|31633.7|31658.1|31623.1|14
1665156300000|2022-10-07 15:25:00|31664.9|31629.9|31660.4|31625.4|31666.4|31631.4|31660|31625|10
1665156600000|2022-10-07 15:30:00|31659|31624|31667|31632|31667|31632|31659|31624|10
1665157200000|2022-10-07 15:40:00|31665.5|31630.5|31667|31632|31667|31632|31665.5|31630.5|3
1665157500000|2022-10-07 15:45:00|31675|31640|31669|31634|31676|31641|31669|31634|11
1665158100000|2022-10-07 15:55:00|31670.5|31635.5|31671.5|31636.5|31672|31637|31669|31634|8
1665158400000|2022-10-07 16:00:00|31676.1|31641.1|31675|31640|31676.4|31641.4|31670.1|31635.1|14
1665158700000|2022-10-07 16:05:00|31674.6|31639.6|31669.6|31634.6|31674.6|31639.6|31669.6|31634.6|3
1665159000000|2022-10-07 16:10:00|31665.2|31630.2|31666|31631|31666.5|31631.5|31661.7|31626.7|8
1665159300000|2022-10-07 16:15:00|31665|31630|31661|31626|31665|31630|31661|31626|4
1665159600000|2022-10-07 16:20:00|31663.6|31628.6|31681.3|31646.3|31681.3|31646.3|31663.6|31628.6|10
1665159900000|2022-10-07 16:25:00|31682.3|31647.3|31681.7|31646.7|31682.3|31647.3|31681.7|31646.7|2
1665160200000|2022-10-07 16:30:00|31681.8|31646.8|31694|31659|31694.6|31659.6|31681.8|31646.8|11
1665160500000|2022-10-07 16:35:00|31694.6|31659.6|31694.8|31659.8|31696.2|31661.2|31693.5|31658.5|9
1665160800000|2022-10-07 16:40:00|31693.8|31658.8|31693.8|31658.8|31693.8|31658.8|31693.3|31658.3|3
1665161100000|2022-10-07 16:45:00|31692.1|31657.1|31692.6|31657.6|31692.6|31657.6|31692.1|31657.1|2
1665161400000|2022-10-07 16:50:00|31692.9|31657.9|31693.1|31658.1|31693.9|31658.9|31692.9|31657.9|8
1665161700000|2022-10-07 16:55:00|31692.6|31657.6|31692.6|31657.6|31692.6|31657.6|31692.6|31657.6|1
1665162000000|2022-10-07 17:00:00|31693.4|31658.4|31693.6|31658.6|31694.4|31659.4|31693.4|31658.4|4
1665162300000|2022-10-07 17:05:00|31694.4|31659.4|31693.6|31658.6|31694.9|31659.9|31693.6|31658.6|6
1665162600000|2022-10-07 17:10:00|31694|31659|31697.5|31662.5|31698|31663|31694|31659|32
1665162900000|2022-10-07 17:15:00|31698|31663|31697.9|31662.9|31698|31663|31697.5|31662.5|31
1665163200000|2022-10-07 17:20:00|31698.4|31663.4|31698|31663|31698.4|31663.4|31697.5|31662.5|8
1665163500000|2022-10-07 17:25:00|31697.5|31662.5|31697.5|31662.5|31697.5|31662.5|31697.5|31662.5|1
1665163800000|2022-10-07 17:30:00|31698|31663|31681.2|31646.2|31698|31663|31681.2|31646.2|10
1665164100000|2022-10-07 17:35:00|31679.4|31644|31688.9|31653.9|31688.9|31653.9|31679.4|31644|6
1665164400000|2022-10-07 17:40:00|31689.4|31654.4|31688.9|31653.9|31689.4|31654.4|31688.4|31653.4|5
1665164700000|2022-10-07 17:45:00|31689.5|31654.5|31689.5|31654.5|31689.5|31654.5|31689.5|31654.5|1
1665165000000|2022-10-07 17:50:00|31693.5|31658.5|31695.5|31660.5|31698.5|31663.5|31693.5|31658.5|24
1665165300000|2022-10-07 17:55:00|31696|31661|31696|31661|31696|31661|31695.5|31660.5|31
1665165600000|2022-10-07 18:00:00|31695.5|31660.5|31694.1|31659.1|31697.9|31662.9|31692.3|31657.3|23
1665166500000|2022-10-07 18:15:00|31693.1|31658.1|31688.3|31653.3|31693.1|31658.1|31685|31650|18
1665166800000|2022-10-07 18:20:00|31674.1|31639.1|31689.8|31654.8|31691.8|31656.8|31674.1|31639.1|34
1665167100000|2022-10-07 18:25:00|31690.3|31655.3|31687.1|31652.1|31690.3|31655.3|31677.5|31642.5|44
1665167400000|2022-10-07 18:30:00|31687.8|31652.8|31694.1|31659.1|31696.4|31661.4|31687.8|31652.8|55
1665167700000|2022-10-07 18:35:00|31693.6|31658.6|31695|31660|31695.6|31660.6|31693|31658|21
1665168000000|2022-10-07 18:40:00|31695.5|31660.5|31699|31664|31699|31664|31695.5|31660.5|4
1665168300000|2022-10-07 18:45:00|31699.5|31664.5|31698|31663|31699.5|31664.5|31698|31663|5
1665168900000|2022-10-07 18:55:00|31699|31664|31700.9|31665.9|31700.9|31665.9|31699|31664|3
1665169200000|2022-10-07 19:00:00|31701.7|31666.7|31698|31663|31708.7|31673.7|31689.6|31654.6|31
1665169500000|2022-10-07 19:05:00|31696.6|31661.6|31698|31663|31698|31663|31696.6|31661.6|4
1665169800000|2022-10-07 19:10:00|31698.4|31663.4|31702.1|31667.1|31703.9|31668.9|31698.4|31663.4|12
1665170100000|2022-10-07 19:15:00|31701.6|31666.6|31701.5|31666.5|31702|31667|31701.5|31666.5|3
1665170400000|2022-10-07 19:20:00|31702.8|31667.8|31702.8|31667.8|31702.8|31667.8|31702.8|31667.8|1
1665170700000|2022-10-07 19:25:00|31704.2|31669.2|31709|31674|31709.5|31674.5|31704.2|31669.2|11
1665171600000|2022-10-07 19:40:00|31708.5|31673.5|31708.5|31673.5|31708.5|31673.5|31708.5|31673.5|1
1665172500000|2022-10-07 19:55:00|31709|31674|31709|31674|31709|31674|31709|31674|1
1665361800000|2022-10-10 00:30:00|31692.9|31657.9|31692.9|31657.9|31692.9|31657.9|31692.9|31657.9|1
1665363600000|2022-10-10 01:00:00|31703.5|31661.5|31698.5|31656.5|31703.5|31661.5|31698.5|31656.5|11
1665363900000|2022-10-10 01:05:00|31699.5|31657.5|31698.5|31656.5|31699.5|31657.5|31698.5|31656.5|5
1665364200000|2022-10-10 01:10:00|31698.2|31656.2|31679.8|31637.8|31698.2|31656.2|31678.3|31636.3|20
1665364500000|2022-10-10 01:15:00|31679.3|31637.3|31671.5|31636.5|31680.4|31641.4|31664.6|31623.3|55
1665364800000|2022-10-10 01:20:00|31671.8|31636.8|31694|31659|31695|31660|31671|31636|46
1665365100000|2022-10-10 01:25:00|31695.1|31660.1|31704|31669|31708|31673|31695.1|31660.1|17
1665365400000|2022-10-10 01:30:00|31704.1|31669.1|31683.1|31648.1|31704.1|31669.1|31682.6|31647.6|44
1665365700000|2022-10-10 01:35:00|31682.1|31647.1|31676.2|31639.9|31682.1|31647.1|31676.2|31639.9|32
1665366000000|2022-10-10 01:40:00|31675.1|31633.1|31661.5|31626.5|31675.1|31633.1|31661.5|31626.5|5
1665366300000|2022-10-10 01:45:00|31667.6|31632.6|31675|31640|31675|31640|31667.6|31632.6|3
1665366600000|2022-10-10 01:50:00|31671.1|31636.1|31673|31638|31675|31640|31669.6|31634.6|6
1665366900000|2022-10-10 01:55:00|31672|31637|31652.1|31617.1|31672|31637|31647.6|31612.6|28
1665367200000|2022-10-10 02:00:00|31652.6|31617.6|31654.6|31619.6|31654.6|31619.6|31652.6|31617.6|3
1665367500000|2022-10-10 02:05:00|31659|31624|31669.6|31634.6|31674.6|31639.6|31659|31624|16
1665367800000|2022-10-10 02:10:00|31672|31637|31696|31661|31699|31664|31672|31637|12
1665368100000|2022-10-10 02:15:00|31699|31664|31700|31665|31702|31667|31699|31664|8
1665368400000|2022-10-10 02:20:00|31701.9|31666.9|31700.9|31665.9|31701.9|31666.9|31700.4|31665.4|4
1665368700000|2022-10-10 02:25:00|31697.4|31662.4|31698.6|31663.6|31698.6|31663.6|31697.4|31662.4|5
1665369000000|2022-10-10 02:30:00|31698.4|31663.4|31698.9|31663.9|31698.9|31663.9|31698.4|31663.4|2
1665369300000|2022-10-10 02:35:00|31699|31664|31698.9|31663.9|31699|31664|31698.9|31663.9|2
1665369600000|2022-10-10 02:40:00|31700.1|31665.1|31701|31666|31707|31672|31700.1|31665.1|27
1665369900000|2022-10-10 02:45:00|31700.5|31665.5|31698|31663|31702.5|31667.5|31698|31663|47
1665370200000|2022-10-10 02:50:00|31700|31665|31699|31664|31700.5|31665.5|31697.6|31662.6|83
1665370500000|2022-10-10 02:55:00|31697.6|31662.6|31679.4|31644.4|31698.6|31663.6|31678.1|31643.1|75
1665370800000|2022-10-10 03:00:00|31680.7|31645.7|31666|31631|31681.2|31646.2|31666|31631|17
1665371100000|2022-10-10 03:05:00|31663.1|31628.1|31675.5|31640.5|31675.5|31640.5|31663.1|31628.1|8
1665371400000|2022-10-10 03:10:00|31672.1|31637.1|31664.1|31629.1|31672.1|31637.1|31664.1|31629.1|7
1665371700000|2022-10-10 03:15:00|31663.6|31628.6|31664.1|31629.1|31666.6|31631.6|31663.6|31628.6|4
1665372600000|2022-10-10 03:30:00|31666.6|31631.6|31665.6|31630.6|31675|31640|31664.6|31629.6|13
1665372900000|2022-10-10 03:35:00|31666.1|31631.1|31679|31644|31680.5|31645.5|31666.1|31631.1|8
1665373200000|2022-10-10 03:40:00|31681|31646|31685.9|31650.9|31686.4|31651.4|31681|31646|15
1665373500000|2022-10-10 03:45:00|31686.4|31651.4|31693.1|31658.1|31696.4|31661.4|31680.1|31645.1|22
1665373800000|2022-10-10 03:50:00|31692.6|31657.6|31679.5|31644.5|31692.6|31657.6|31675.8|31644|24
1665374100000|2022-10-10 03:55:00|31679.4|31644.4|31682.7|31647.7|31682.7|31647.7|31679.4|31644.4|12
1665374400000|2022-10-10 04:00:00|31683.2|31648.2|31685.5|31650.5|31685.5|31650.5|31682.7|31647.7|11
1665374700000|2022-10-10 04:05:00|31685.3|31650.3|31681|31646|31685.3|31650.3|31680.5|31645.5|4
1665375000000|2022-10-10 04:10:00|31682.7|31647.7|31685.4|31650.4|31685.4|31650.4|31682.1|31647.1|5
1665375300000|2022-10-10 04:15:00|31685.9|31650.9|31684.5|31649.5|31685.9|31650.9|31684.5|31649.5|5
1665375900000|2022-10-10 04:25:00|31681.5|31646.5|31684.5|31649.5|31684.6|31649.6|31681.5|31646.5|4
1665376200000|2022-10-10 04:30:00|31684.6|31649.6|31684.5|31649.5|31684.6|31649.6|31684.5|31649.5|2
1665376500000|2022-10-10 04:35:00|31686|31651|31686|31651|31686|31651|31686|31651|1
1665376800000|2022-10-10 04:40:00|31690.6|31655.6|31693|31658|31693|31658|31690.6|31655.6|2
1665378300000|2022-10-10 05:05:00|31699.5|31664.5|31695|31660|31704|31669|31694.5|31659.5|14
1665378600000|2022-10-10 05:10:00|31694.5|31659.5|31695|31660|31695|31660|31694.5|31659.5|2
1665378900000|2022-10-10 05:15:00|31694.5|31659.5|31694.5|31659.5|31694.5|31659.5|31694.5|31659.5|1
1665379500000|2022-10-10 05:25:00|31692.9|31657.9|31694.5|31659.5|31694.5|31659.5|31692.9|31657.9|2
1665379800000|2022-10-10 05:30:00|31689|31654|31691.1|31656.1|31701|31666|31684.5|31649.5|14
1665380400000|2022-10-10 05:40:00|31690.5|31655.5|31683.5|31648.5|31690.5|31655.5|31681.1|31646.1|10
1665380700000|2022-10-10 05:45:00|31682.5|31647.5|31682.6|31647.6|31682.6|31647.6|31682.5|31647.5|2
1665381000000|2022-10-10 05:50:00|31681.5|31646.5|31681.5|31646.5|31681.5|31646.5|31681.5|31646.5|1
1665381300000|2022-10-10 05:55:00|31683.5|31648.5|31683.5|31648.5|31684.6|31649.6|31683.5|31648.5|6
1665381600000|2022-10-10 06:00:00|31683.7|31648.7|31694|31659|31695.5|31660.5|31683.7|31648.7|6
1665381900000|2022-10-10 06:05:00|31693.1|31658.1|31684.5|31649.5|31694|31659|31683.1|31648.1|32
1665382200000|2022-10-10 06:10:00|31684.3|31649.3|31680.1|31645.1|31684.3|31649.3|31679.6|31644.6|10
1665382500000|2022-10-10 06:15:00|31679.6|31644.6|31678.1|31643.1|31680.7|31645.7|31669.5|31634.5|17
1665382800000|2022-10-10 06:20:00|31680.8|31645.8|31678.5|31643.5|31680.8|31645.8|31678.5|31643.5|5
1665383100000|2022-10-10 06:25:00|31676.6|31641.6|31674.9|31639.9|31676.6|31641.6|31673.5|31638.5|7
1665383400000|2022-10-10 06:30:00|31676.9|31641.9|31696.3|31661.3|31696.3|31661.3|31676.9|31641.9|15
1665383700000|2022-10-10 06:35:00|31697.5|31662.5|31700.4|31665.4|31700.4|31665.4|31693.4|31658.4|20
1665384000000|2022-10-10 06:40:00|31697.9|31662.9|31697.4|31662.4|31697.9|31662.9|31697.4|31662.4|2
1665384900000|2022-10-10 06:55:00|31697.5|31662.5|31700.1|31665.1|31704.3|31669.3|31697.5|31662.5|26
1665385200000|2022-10-10 07:00:00|31699.6|31664.6|31694|31659|31699.6|31664.6|31693.6|31658.6|35
1665385500000|2022-10-10 07:05:00|31693.6|31658.6|31694.1|31659.1|31696.3|31661.3|31693.6|31658.6|29
1665385800000|2022-10-10 07:10:00|31694.6|31659.6|31683.1|31648.1|31697.6|31662.6|31683.1|31648.1|23
1665386100000|2022-10-10 07:15:00|31683.6|31648.6|31680|31645|31685.9|31650.9|31680|31645|15
1665387000000|2022-10-10 07:30:00|31685|31650|31692.5|31657.5|31695|31660|31683.4|31648.4|21
1665387300000|2022-10-10 07:35:00|31685.5|31665.5|31688.4|31668.4|31689.4|31669.4|31685.5|31665.5|9
1665387600000|2022-10-10 07:40:00|31688.5|31668.5|31704.6|31669.6|31704.6|31673.7|31687.5|31663.2|71
1665387900000|2022-10-10 07:45:00|31705.1|31670.1|31712.5|31677.5|31712.5|31677.5|31705.1|31670.1|16
1665388200000|2022-10-10 07:50:00|31714.4|31679.4|31734.1|31699.1|31736.7|31701.7|31712.2|31677.5|43
1665388500000|2022-10-10 07:55:00|31734|31699|31734.5|31699.5|31738.9|31703.9|31732.1|31697.1|31
1665388800000|2022-10-10 08:00:00|31735.9|31700.9|31734.9|31699.9|31737.2|31702.2|31734.9|31699.9|5
1665389100000|2022-10-10 08:05:00|31737.6|31702.6|31739.9|31704.9|31741|31706|31737.6|31702.6|7
1665389400000|2022-10-10 08:10:00|31744|31709|31757.9|31722.9|31760.9|31725.9|31744|31709|16
1665389700000|2022-10-10 08:15:00|31757.4|31722.4|31757.9|31722.9|31759.5|31724.5|31755.5|31720.5|16
1665390000000|2022-10-10 08:20:00|31758|31723|31747.6|31712.6|31758|31723|31746.4|31711.4|48
1665390300000|2022-10-10 08:25:00|31747.5|31712.5|31756|31721|31756|31721|31747.5|31712.5|29
1665390600000|2022-10-10 08:30:00|31756.2|31721.2|31762.1|31727.1|31763.6|31728.6|31756.2|31721.2|27
1665390900000|2022-10-10 08:35:00|31762|31727|31781.2|31746.2|31781.9|31746.9|31762|31727|36
1665391200000|2022-10-10 08:40:00|31780.7|31745.7|31777.6|31742.6|31781.2|31746.2|31776.6|31741.6|10
1665391500000|2022-10-10 08:45:00|31770.6|31735.6|31736.2|31701.2|31770.6|31735.6|31720|31685|39
1665391800000|2022-10-10 08:50:00|31739.8|31704.8|31737.6|31702.6|31747.6|31712.6|31736.2|31701.2|20
1665392100000|2022-10-10 08:55:00|31737.7|31702.7|31737.6|31702.6|31740|31705|31737.6|31702.6|3
1665392400000|2022-10-10 09:00:00|31735.8|31700.8|31721|31686|31740.9|31705.9|31720.1|31685.1|24
1665392700000|2022-10-10 09:05:00|31721.5|31686.5|31722.8|31687.8|31724.5|31689.5|31721|31686|11
1665393000000|2022-10-10 09:10:00|31724.5|31689.5|31734.4|31699.4|31735.5|31700.5|31724.5|31689.5|20
1665393300000|2022-10-10 09:15:00|31733.6|31698.6|31733.2|31698.2|31733.7|31698.7|31733.2|31698.2|3
1665393600000|2022-10-10 09:20:00|31723.6|31688.6|31725.2|31690.2|31726.6|31691.6|31722|31687|8
1665394200000|2022-10-10 09:30:00|31725.7|31690.7|31730.9|31695.9|31731|31696|31725.7|31690.7|11
1665394500000|2022-10-10 09:35:00|31731|31696|31726.6|31691.6|31731|31696|31726.6|31691.6|14
1665394800000|2022-10-10 09:40:00|31726.7|31691.7|31725.2|31690.2|31728|31693|31725.2|31690.2|13
1665395100000|2022-10-10 09:45:00|31722.1|31687.1|31723.6|31688.6|31723.6|31688.6|31722.1|31687.1|2
1665395400000|2022-10-10 09:50:00|31723.5|31688.5|31725|31690|31725|31690|31723.5|31688.5|2
1665396000000|2022-10-10 10:00:00|31719.2|31684.2|31703.5|31668.5|31719.2|31684.2|31684.3|31649.3|52
1665396300000|2022-10-10 10:05:00|31696.5|31676.5|31706|31671|31708|31676.5|31696|31670.3|10
1665396600000|2022-10-10 10:10:00|31705.6|31670.6|31706|31671|31706|31671|31704.5|31669.5|9
1665397200000|2022-10-10 10:20:00|31696.5|31661.5|31688|31653|31697.9|31662.9|31688|31653|6
1665397500000|2022-10-10 10:25:00|31688.1|31653.1|31688|31653|31688.1|31653.1|31687.9|31652.9|4
1665397800000|2022-10-10 10:30:00|31702.9|31667.9|31711.9|31676.9|31716.9|31681.9|31702.9|31667.9|8
1665398400000|2022-10-10 10:40:00|31717.6|31682.6|31719.4|31684.4|31721|31686|31717.6|31682.6|5
1665399000000|2022-10-10 10:50:00|31724|31689|31738.9|31703.9|31739|31704|31724|31689|7
1665399300000|2022-10-10 10:55:00|31738.4|31703.4|31755|31720|31755|31720|31737.9|31702.9|17
1665399600000|2022-10-10 11:00:00|31750.3|31715.3|31748.8|31713.8|31750.3|31715.3|31748.7|31713.7|13
1665399900000|2022-10-10 11:05:00|31746|31711|31750|31715|31750|31715|31746|31711|3
1665400500000|2022-10-10 11:15:00|31749.4|31714.4|31747.8|31712.8|31749.4|31714.4|31747.8|31712.8|2
1665401100000|2022-10-10 11:25:00|31747.7|31712.7|31751|31716|31751|31716|31747.7|31712.7|2
1665401400000|2022-10-10 11:30:00|31752|31717|31751.9|31716.9|31753|31718|31751.9|31716.9|5
1665402000000|2022-10-10 11:40:00|31752.7|31717.7|31756.2|31721.2|31756.2|31721.2|31752.2|31717.2|9
1665402300000|2022-10-10 11:45:00|31755.9|31720.9|31760|31725|31760|31725|31755.9|31720.9|3
1665402600000|2022-10-10 11:50:00|31759.5|31724.5|31757.5|31722.5|31760.5|31731.5|31751.5|31722.5|10
1665402900000|2022-10-10 11:55:00|31757.2|31722.2|31751.7|31716.7|31759|31724|31747.2|31712.2|25
1665403500000|2022-10-10 12:05:00|31752.2|31717.2|31753|31718|31753|31718|31752.2|31717.2|3
1665403800000|2022-10-10 12:10:00|31753.6|31718.6|31753.6|31718.6|31753.6|31718.6|31753.6|31718.6|1
1665404100000|2022-10-10 12:15:00|31754.5|31719.5|31771.6|31736.6|31772.9|31737.9|31754.5|31719.5|15
1665404400000|2022-10-10 12:20:00|31762.6|31727.6|31762.6|31727.6|31765.6|31730.6|31759.9|31724.9|11
1665404700000|2022-10-10 12:25:00|31756.8|31721.8|31751.1|31716.1|31759.8|31724.8|31751.1|31716.1|12
1665405000000|2022-10-10 12:30:00|31750.5|31715.5|31749.9|31714.9|31751.5|31720.8|31740.1|31705.1|19
1665405300000|2022-10-10 12:35:00|31750|31715|31739.2|31704.2|31750|31715|31739.2|31704.2|13
1665405600000|2022-10-10 12:40:00|31740.8|31705.8|31731.8|31696.8|31740.8|31705.8|31728.5|31693.5|21
1665405900000|2022-10-10 12:45:00|31729.4|31694.4|31733.7|31698.7|31733.7|31698.7|31729.4|31694.4|4
1665406200000|2022-10-10 12:50:00|31734.4|31699.4|31738|31703|31738|31703|31734.4|31699.4|7
1665406500000|2022-10-10 12:55:00|31735|31700|31706.8|31671.8|31735|31700|31704.1|31669.1|19
1665406800000|2022-10-10 13:00:00|31706.7|31671.7|31714|31679|31715|31680|31706.7|31671.7|25
1665407100000|2022-10-10 13:05:00|31713.5|31678.5|31715.5|31680.5|31716|31681|31713.5|31678.5|23
1665407400000|2022-10-10 13:10:00|31716|31681|31717|31679|31730.5|31693|31716|31679|45
1665407700000|2022-10-10 13:15:00|31724|31680|31720|31685|31725|31688|31720|31680|19
1665408000000|2022-10-10 13:20:00|31720.5|31685.5|31721|31686|31722|31687|31720|31685|12
1665408300000|2022-10-10 13:25:00|31720.5|31685.5|31726.4|31691.4|31726.4|31691.4|31719|31684|23
1665408600000|2022-10-10 13:30:00|31735.6|31700.6|31743|31708|31743|31708|31735.6|31700.6|3
1665408900000|2022-10-10 13:35:00|31743.4|31708.4|31745.5|31710.5|31745.5|31710.5|31743.4|31708.4|3
1665409200000|2022-10-10 13:40:00|31744.5|31709.5|31744.5|31709.5|31744.5|31709.5|31744.5|31709.5|1
1665409500000|2022-10-10 13:45:00|31747.3|31712.3|31743.5|31708.5|31747.3|31712.3|31741.1|31706.1|5
1665409800000|2022-10-10 13:50:00|31745.5|31710.5|31745.5|31710.5|31745.5|31710.5|31745.5|31710.5|1
1665410400000|2022-10-10 14:00:00|31745.1|31710.1|31744|31709|31746.4|31711.4|31744|31709|6
1665411000000|2022-10-10 14:10:00|31746.4|31711.4|31744.4|31709.4|31746.4|31711.4|31744|31709|3
1665411600000|2022-10-10 14:20:00|31744|31709|31743.6|31708.6|31746|31711|31743.6|31708.6|5
1665411900000|2022-10-10 14:25:00|31746|31711|31744|31709|31746.4|31711.4|31744|31709|4
1665412200000|2022-10-10 14:30:00|31745|31710|31729.7|31694.7|31745|31710|31729|31694|20
1665412500000|2022-10-10 14:35:00|31727.7|31692.7|31734.5|31699.5|31734.5|31699.5|31727.7|31692.7|8
1665412800000|2022-10-10 14:40:00|31741|31706|31759.5|31724.5|31760.5|31725.5|31741|31706|13
1665413100000|2022-10-10 14:45:00|31751.1|31716.1|31774.5|31739.5|31774.5|31739.5|31751.1|31716.1|7
1665413400000|2022-10-10 14:50:00|31776.7|31741.7|31776.7|31741.7|31776.7|31741.7|31776.7|31741.7|1
1665414000000|2022-10-10 15:00:00|31791.7|31756.7|31797.7|31762.7|31797.7|31762.7|31791.7|31756.7|4
1665414300000|2022-10-10 15:05:00|31797.8|31762.8|31798.7|31763.7|31807.7|31772.7|31796.5|31761.5|10
1665414600000|2022-10-10 15:10:00|31806.3|31771.3|31801|31766|31808.3|31773.3|31795.8|31760.8|20
1665414900000|2022-10-10 15:15:00|31799.8|31764.8|31803|31768|31803.5|31768.5|31799.6|31764.6|14
1665415200000|2022-10-10 15:20:00|31795.7|31760.7|31785.6|31750.6|31795.7|31760.7|31785.5|31750.5|18
1665415500000|2022-10-10 15:25:00|31791|31756|31788|31753|31791|31756|31787.5|31752.5|5
1665415800000|2022-10-10 15:30:00|31789|31754|31808.9|31773.9|31808.9|31773.9|31789|31754|17
1665416100000|2022-10-10 15:35:00|31809|31774|31801.7|31766.7|31809.1|31774.1|31795.4|31760.4|11
1665416400000|2022-10-10 15:40:00|31801.1|31766.1|31801.1|31766.1|31801.1|31766.1|31801.1|31766.1|1
1665416700000|2022-10-10 15:45:00|31786.4|31751.4|31786|31751|31798.7|31763.7|31778|31743|7
1665417000000|2022-10-10 15:50:00|31787.7|31752.7|31787.7|31752.7|31787.7|31752.7|31787.7|31752.7|1
1665417300000|2022-10-10 15:55:00|31786.7|31751.7|31787.7|31752.7|31787.7|31752.7|31786.7|31751.7|2
1665417600000|2022-10-10 16:00:00|31786|31751|31785.7|31750.7|31786|31751|31785.7|31750.7|3
1665417900000|2022-10-10 16:05:00|31787.7|31752.7|31787.3|31752.3|31787.7|31752.7|31785.1|31750.1|4
1665419100000|2022-10-10 16:25:00|31787.7|31752.7|31792|31750|31792.5|31752.8|31781.5|31739.5|27
1665419400000|2022-10-10 16:30:00|31792.5|31750.5|31792|31750|31792.5|31750.5|31792|31750|2
1665420600000|2022-10-10 16:50:00|31790|31748|31801.5|31759.5|31801.5|31759.5|31788|31746|23
1665420900000|2022-10-10 16:55:00|31801|31759|31803|31761|31803.5|31761.5|31801|31759|10
1665421200000|2022-10-10 17:00:00|31803.5|31761.5|31803|31761|31803.5|31761.5|31803|31761|4
1665421800000|2022-10-10 17:10:00|31804|31762|31804|31762|31804|31762|31803.5|31761.5|5
1665422400000|2022-10-10 17:20:00|31803|31761|31802.5|31760.5|31803.5|31761.5|31802|31760|6
1665422700000|2022-10-10 17:25:00|31802|31760|31802|31760|31802|31760|31802|31760|1
1665423000000|2022-10-10 17:30:00|31801|31759|31799.5|31757.5|31801|31759|31799.5|31757.5|3
1665423300000|2022-10-10 17:35:00|31800|31758|31800|31758|31800|31758|31799.5|31757.5|3
1665424200000|2022-10-10 17:50:00|31798.5|31756.5|31803.5|31761.5|31803.5|31761.5|31793|31751|10
1665424500000|2022-10-10 17:55:00|31804|31762|31804.5|31762.5|31805|31763|31802|31760|17
1665424800000|2022-10-10 18:00:00|31803|31761|31798.5|31756.5|31803|31761|31798|31756|28
1665425100000|2022-10-10 18:05:00|31799|31757|31797.5|31755.5|31799|31757|31797.5|31755.5|6
1665425400000|2022-10-10 18:10:00|31798|31756|31798|31756|31799.5|31757.5|31797.5|31755.5|11
1665425700000|2022-10-10 18:15:00|31797.5|31755.5|31788|31748|31799.5|31759|31788|31748|27
1665426000000|2022-10-10 18:20:00|31789|31747|31789|31747|31790.5|31748.5|31788.5|31746.5|27
1665426300000|2022-10-10 18:25:00|31788.5|31746.5|31787|31745|31788.5|31746.5|31786.5|31744.5|3
1665426600000|2022-10-10 18:30:00|31786.5|31744.5|31784.5|31742.5|31787|31745|31783.5|31741.5|22
1665426900000|2022-10-10 18:35:00|31784|31742|31784|31742|31784.5|31742.5|31784|31742|3
1665428100000|2022-10-10 18:55:00|31785|31743|31789.5|31747.5|31790|31748|31785|31743|17
1665448200000|2022-10-11 00:30:00|31790.5|31748.5|31790.5|31748.5|31790.5|31748.5|31790.5|31748.5|1
1665450000000|2022-10-11 01:00:00|31791|31749|31801|31765|31804|31765|31790.5|31748.5|15
1665450300000|2022-10-11 01:05:00|31800.5|31765.5|31840.9|31805.9|31857.6|31822.6|31800.5|31765.5|46
1665450600000|2022-10-11 01:10:00|31833.5|31798.5|31845.6|31810.6|31865.6|31830.6|31833.5|31798.5|23
1665450900000|2022-10-11 01:15:00|31846|31811|31846.6|31811.6|31852.6|31817.6|31846|31811|23
1665451200000|2022-10-11 01:20:00|31847.6|31812.6|31852.5|31817.5|31853.6|31818.6|31847.6|31812.6|14
1665451500000|2022-10-11 01:25:00|31853.6|31818.6|31861.9|31826.9|31862|31827.3|31847.3|31817|8
1665451800000|2022-10-11 01:30:00|31864.2|31829.2|31873.9|31838.9|31879.7|31848.8|31858.7|31829.2|48
1665452100000|2022-10-11 01:35:00|31874|31839|31900.6|31865.6|31911.7|31879.2|31867.7|31838.9|33
1665452400000|2022-10-11 01:40:00|31900.2|31865.2|31904.7|31869.7|31913.5|31886.5|31899.5|31864.7|57
1665452700000|2022-10-11 01:45:00|31904.2|31869.2|31894.6|31859.6|31904.2|31873.6|31890.2|31859.6|37
1665453000000|2022-10-11 01:50:00|31882.5|31862.5|31897.7|31862.7|31898.2|31870.5|31882|31858.9|18
1665453300000|2022-10-11 01:55:00|31898|31863|31904.3|31869.3|31905|31877.5|31887.9|31862.7|50
1665453600000|2022-10-11 02:00:00|31896.3|31876.3|31888|31868|31900.6|31876.8|31888|31863.5|25
1665453900000|2022-10-11 02:05:00|31887.6|31867.6|31887.6|31867.6|31890.8|31870.8|31887.2|31867.2|20
1665454200000|2022-10-11 02:10:00|31888|31868|31904.1|31869.1|31906.5|31877.5|31888|31866.4|31
1665454500000|2022-10-11 02:15:00|31904.4|31869.4|31894.5|31874.5|31907.3|31877.6|31892.2|31865.7|46
1665454800000|2022-10-11 02:20:00|31893.4|31873.4|31903.1|31868.1|31903.5|31878.8|31890.6|31866.5|51
1665455100000|2022-10-11 02:25:00|31901.7|31866.7|31906.1|31871.1|31906.1|31871.1|31898.1|31863.1|27
1665455400000|2022-10-11 02:30:00|31894.8|31874.8|31898.6|31878.6|31906.1|31878.6|31893.2|31868.3|14
1665455700000|2022-10-11 02:35:00|31899.5|31879.5|31897.2|31877.2|31899.5|31879.5|31897.2|31877.2|25
1665456000000|2022-10-11 02:40:00|31896.7|31876.7|31896.8|31861.8|31897.1|31876.7|31886.6|31860.6|47
1665456300000|2022-10-11 02:45:00|31891.7|31871.7|31891.6|31856.6|31892.6|31872.6|31880.9|31856.6|29
1665456600000|2022-10-11 02:50:00|31891.4|31856.4|31891|31856|31894|31862.3|31880.7|31854.5|41
1665456900000|2022-10-11 02:55:00|31892|31857|31904|31884|31904|31884|31888.5|31857|41
1665457200000|2022-10-11 03:00:00|31911|31876|31898.4|31878.4|31911.5|31881.7|31897.9|31868|54
1665457500000|2022-10-11 03:05:00|31897.9|31877.9|31904.5|31884.5|31905.6|31885.6|31897.9|31877.9|32
1665457800000|2022-10-11 03:10:00|31903.8|31883.8|31904.2|31884.2|31904.3|31884.3|31902.7|31882.7|24
1665458100000|2022-10-11 03:15:00|31903.7|31883.7|31913.2|31893.2|31918.2|31898.2|31903.4|31880|43
1665458400000|2022-10-11 03:20:00|31913.6|31893.6|31920.7|31885.7|31924.1|31897.6|31913.6|31885.7|19
1665458700000|2022-10-11 03:25:00|31919.2|31884.2|31918.1|31883.1|31920.1|31891|31901.5|31875.1|42
1665459000000|2022-10-11 03:30:00|31918.7|31883.7|31918.1|31883.1|31918.7|31883.7|31916.1|31881.1|32
1665459300000|2022-10-11 03:35:00|31921.1|31886.1|31923.6|31903.6|31932.7|31905.3|31921.1|31886.1|42
1665459600000|2022-10-11 03:40:00|31923.4|31903.4|31923.7|31888.7|31953.2|31920.6|31913.5|31884.1|90
1665459900000|2022-10-11 03:45:00|31926.1|31891.1|31921.9|31901.9|31937.1|31907.6|31920.9|31886.7|82
1665460200000|2022-10-11 03:50:00|31922.4|31902.4|31923.1|31888.1|31930.1|31902.4|31902.5|31874.1|79
1665460500000|2022-10-11 03:55:00|31927.1|31892.1|31915.6|31895.6|31927.1|31896.5|31913.6|31888.1|12
1665460800000|2022-10-11 04:00:00|31916.6|31896.6|31922.6|31887.6|31924.6|31897.6|31916.6|31887.1|21
1665461100000|2022-10-11 04:05:00|31922.1|31887.1|31922.1|31887.1|31922.7|31887.7|31922.1|31887.1|7
1665461400000|2022-10-11 04:10:00|31919.7|31884.7|31915.1|31880.1|31919.7|31884.7|31915.1|31880.1|5
1665461700000|2022-10-11 04:15:00|31915.7|31880.7|31924.3|31889.3|31924.3|31896.2|31914.7|31880.1|14
1665462000000|2022-10-11 04:20:00|31917.3|31897.3|31916.1|31881.1|31919.1|31898.3|31916.1|31881.1|16
1665462300000|2022-10-11 04:25:00|31917.1|31882.1|31912.6|31892.6|31923.1|31894.6|31912.2|31882.1|37
1665462600000|2022-10-11 04:30:00|31912.8|31892.8|31914.1|31879.1|31914.6|31894.6|31906.6|31879.1|15
1665462900000|2022-10-11 04:35:00|31916.7|31881.7|31910.5|31875.5|31917.1|31882.1|31909.7|31874.7|14
1665463200000|2022-10-11 04:40:00|31910|31875|31914.5|31879.5|31915|31880|31910|31875|24
1665463500000|2022-10-11 04:45:00|31907.5|31887.5|31907.2|31887.2|31907.7|31887.7|31906.5|31886.5|10
1665463800000|2022-10-11 04:50:00|31907.7|31887.7|31905.2|31885.2|31908.2|31888.2|31904.7|31884.7|15
1665464100000|2022-10-11 04:55:00|31905.6|31885.6|31913.3|31878.3|31913.3|31889.4|31905.6|31878.1|13
1665464400000|2022-10-11 05:00:00|31913.6|31878.6|31910.7|31875.7|31913.7|31878.7|31910.1|31875.1|21
1665464700000|2022-10-11 05:05:00|31910.4|31875.4|31901.6|31866.6|31910.4|31882.6|31901.6|31866.6|13
1665465000000|2022-10-11 05:10:00|31902.2|31867.2|31902.6|31867.6|31903.1|31868.1|31902.2|31867.2|5
1665465300000|2022-10-11 05:15:00|31903.1|31868.1|31898.7|31863.7|31903.1|31868.1|31893.1|31858.1|14
1665465600000|2022-10-11 05:20:00|31894.1|31859.1|31897.1|31862.1|31897.1|31871.6|31882.2|31850.7|23
1665465900000|2022-10-11 05:25:00|31895.1|31860.1|31897|31862|31897.5|31862.5|31894.5|31859.5|6
1665466200000|2022-10-11 05:30:00|31897.5|31862.5|31897|31862|31897.5|31862.5|31897|31862|2
1665466500000|2022-10-11 05:35:00|31897.5|31862.5|31900.9|31865.9|31902.1|31867.1|31897|31862|16
1665466800000|2022-10-11 05:40:00|31901.9|31866.9|31888|31868|31901.9|31872.6|31888|31864.9|10
1665467100000|2022-10-11 05:45:00|31888.4|31868.4|31888|31868|31888.7|31868.7|31887.7|31867.7|24
1665467400000|2022-10-11 05:50:00|31888.5|31868.5|31893|31873|31906.9|31876.5|31888.5|31868.5|34
1665467700000|2022-10-11 05:55:00|31893.5|31873.5|31910|31875|31910|31881.5|31893.5|31873.5|11
1665468000000|2022-10-11 06:00:00|31910.5|31875.5|31902.5|31867.5|31910.5|31881.5|31896.5|31867|26
1665468300000|2022-10-11 06:05:00|31903|31868|31899.9|31864.9|31903|31869.9|31887.5|31861.9|20
1665468600000|2022-10-11 06:10:00|31900.4|31865.4|31897.5|31862.5|31906.9|31878.5|31897.3|31862.3|50
1665468900000|2022-10-11 06:15:00|31897|31862|31887.8|31867.8|31898.8|31870.8|31887.8|31857.9|19
1665469200000|2022-10-11 06:20:00|31888.3|31868.3|31887.8|31867.8|31896.3|31868.9|31887.8|31860.8|12
1665469500000|2022-10-11 06:25:00|31888.3|31868.3|31886.5|31851.5|31888.3|31868.3|31878.7|31851|31
1665469800000|2022-10-11 06:30:00|31887|31852|31883.5|31848.5|31888.5|31857.5|31874.6|31843.9|45
1665470100000|2022-10-11 06:35:00|31875.6|31855.6|31864.9|31829.9|31876|31856|31856|31823.9|80
1665470400000|2022-10-11 06:40:00|31865.4|31830.4|31872|31837|31872.5|31841.7|31861.7|31828.1|68
1665470700000|2022-10-11 06:45:00|31871.5|31836.5|31871|31851|31881.6|31852.5|31867.7|31835.5|49
1665471000000|2022-10-11 06:50:00|31871.3|31851.3|31872.2|31852.2|31880|31854.4|31869|31844.2|66
1665471300000|2022-10-11 06:55:00|31872.6|31852.6|31892|31857|31901|31868.4|31872|31852|83
1665471600000|2022-10-11 07:00:00|31892.5|31857.5|31881.9|31846.9|31898|31868.7|31876.9|31846.8|97
1665471900000|2022-10-11 07:05:00|31882.5|31847.5|31887|31852|31888|31853|31881.9|31846.9|76
1665472200000|2022-10-11 07:10:00|31887.5|31852.5|31885|31850|31890.9|31855.9|31884.9|31849.9|74
1665472500000|2022-10-11 07:15:00|31884.9|31849.9|31869.9|31834.9|31885|31855.6|31868.8|31834.9|41
1665472800000|2022-10-11 07:20:00|31870.4|31835.4|31871.4|31851.4|31873.9|31852.2|31866.7|31833.9|48
1665473100000|2022-10-11 07:25:00|31876.8|31841.8|31878.9|31843.9|31878.9|31851.4|31867.2|31837.9|9
1665473400000|2022-10-11 07:30:00|31879|31844|31874.2|31839.2|31879.4|31851.3|31865.9|31837.9|37
1665473700000|2022-10-11 07:35:00|31866.2|31846.2|31866.7|31846.7|31866.7|31846.7|31865.7|31845.7|12
1665474000000|2022-10-11 07:40:00|31867.2|31847.2|31892.5|31857.5|31892.5|31857.5|31867.2|31845.5|53
1665474300000|2022-10-11 07:45:00|31886.5|31851.5|31887|31852|31892.5|31857.5|31884.7|31849.7|27
1665474600000|2022-10-11 07:50:00|31889.6|31854.6|31898.9|31863.9|31899.5|31864.5|31881.4|31853.5|29
1665474900000|2022-10-11 07:55:00|31899|31864|31897.2|31862.2|31899|31868.3|31888.3|31858.9|24
1665475200000|2022-10-11 08:00:00|31897.6|31862.6|31885|31850|31898.2|31863.2|31885|31850|11
1665475500000|2022-10-11 08:05:00|31886|31851|31877|31842|31886|31851|31876.5|31841.5|73
1665475800000|2022-10-11 08:10:00|31877.6|31842.6|31859|31824|31877.6|31842.6|31857|31822|26
1665476100000|2022-10-11 08:15:00|31862.6|31827.6|31865.5|31830.5|31866.3|31831.3|31862.6|31827.6|56
1665476400000|2022-10-11 08:20:00|31865.1|31830.1|31869|31834|31869.5|31839.4|31855.7|31829.5|94
1665476700000|2022-10-11 08:25:00|31868.9|31833.9|31873.3|31838.3|31873.6|31838.6|31868.3|31833.3|95
1665477000000|2022-10-11 08:30:00|31874.4|31839.4|31874.6|31839.6|31874.6|31839.6|31872|31837|57
1665477300000|2022-10-11 08:35:00|31875.5|31840.5|31875.5|31840.5|31875.5|31840.5|31875.5|31840.5|1
1665477600000|2022-10-11 08:40:00|31872.7|31837.7|31872.7|31837.7|31872.7|31837.7|31872.7|31837.7|1
1665477900000|2022-10-11 08:45:00|31872.8|31837.8|31874.1|31839.1|31874.1|31839.1|31872.7|31837.7|13
1665478200000|2022-10-11 08:50:00|31874.6|31839.6|31884.6|31849.6|31884.6|31849.6|31874|31839|37
1665478500000|2022-10-11 08:55:00|31885.1|31850.1|31884.6|31849.6|31886.2|31851.2|31884.6|31849.6|6
1665478800000|2022-10-11 09:00:00|31886.4|31851.4|31892|31857|31892|31857|31886.4|31851.4|27
1665479100000|2022-10-11 09:05:00|31891|31856|31894.2|31859.2|31901.6|31866.6|31891|31856|31
1665479400000|2022-10-11 09:10:00|31892.4|31857.4|31891.6|31856.6|31894.3|31859.3|31886.7|31851.7|35
1665479700000|2022-10-11 09:15:00|31891.5|31856.5|31886.8|31851.8|31893.8|31858.8|31875.9|31840.9|53
1665480000000|2022-10-11 09:20:00|31886.9|31851.9|31879|31844|31887|31852|31878|31843|18
1665480300000|2022-10-11 09:25:00|31878.9|31843.9|31875.9|31840.9|31880.9|31845.9|31875.9|31840.9|6
1665480600000|2022-10-11 09:30:00|31877.9|31842.9|31886.5|31851.5|31886.5|31851.5|31877.9|31842.9|8
1665480900000|2022-10-11 09:35:00|31885.1|31850.1|31887.9|31852.9|31887.9|31852.9|31885.1|31850.1|3
1665481200000|2022-10-11 09:40:00|31886.3|31851.3|31882.7|31847.7|31886.3|31855.4|31875.4|31844.3|19
1665481500000|2022-10-11 09:45:00|31882|31847|31881|31846|31882|31847|31880.6|31845.6|4
1665481800000|2022-10-11 09:50:00|31881.6|31846.6|31879.6|31844.6|31881.6|31846.6|31878.9|31843.9|7
1665482100000|2022-10-11 09:55:00|31882.3|31847.3|31881.6|31846.6|31882.8|31847.8|31881.6|31846.6|8
1665482400000|2022-10-11 10:00:00|31881.8|31846.8|31891.1|31856.1|31891.1|31856.1|31881.8|31846.8|23
1665482700000|2022-10-11 10:05:00|31890.5|31855.5|31890.5|31855.5|31890.5|31855.5|31890.5|31855.5|1
1665483300000|2022-10-11 10:15:00|31895.5|31860.5|31890.8|31855.8|31895.5|31860.5|31889.7|31854.7|7
1665483600000|2022-10-11 10:20:00|31890.4|31855.4|31888|31853|31890.4|31855.4|31885.4|31850.4|10
1665483900000|2022-10-11 10:25:00|31884.5|31849.5|31875.5|31840.5|31887.2|31852.2|31869|31834|34
1665484200000|2022-10-11 10:30:00|31873.5|31838.5|31868|31833|31873.5|31838.5|31867.9|31832.9|13
1665484500000|2022-10-11 10:35:00|31866|31831|31866|31831|31866|31831|31866|31831|1
1665485100000|2022-10-11 10:45:00|31863|31828|31866|31831|31866|31831|31862.9|31827.9|6
1665485400000|2022-10-11 10:50:00|31866.5|31831.5|31861|31826|31866.5|31831.5|31861|31826|7
1665485700000|2022-10-11 10:55:00|31863.5|31828.5|31861|31826|31863.6|31828.6|31857.9|31822.9|16
1665486000000|2022-10-11 11:00:00|31860.9|31825.9|31861|31826|31861|31826|31860.9|31825.9|18
1665486300000|2022-10-11 11:05:00|31857.5|31822.5|31855.9|31820.9|31859.6|31824.6|31855.9|31820.9|31
1665486600000|2022-10-11 11:10:00|31856|31821|31856|31821|31856|31821|31855.9|31820.9|9
1665486900000|2022-10-11 11:15:00|31856.5|31821.5|31856.5|31821.5|31856.5|31821.5|31856.5|31821.5|1
1665487200000|2022-10-11 11:20:00|31854.7|31819.7|31859|31824|31865.3|31830.3|31854.7|31819.7|14
1665487500000|2022-10-11 11:25:00|31860|31825|31861|31826|31861|31826|31859|31824|4
1665487800000|2022-10-11 11:30:00|31863.5|31828.5|31865.6|31830.6|31865.6|31830.6|31863.5|31828.5|13
1665488100000|2022-10-11 11:35:00|31864.5|31829.5|31863.6|31828.6|31864.5|31829.5|31862.9|31827.9|19
1665488400000|2022-10-11 11:40:00|31864.5|31829.5|31863|31828|31864.5|31829.5|31863|31828|27
1665488700000|2022-10-11 11:45:00|31864|31829|31867.6|31832.6|31873|31838|31863|31828|51
1665489000000|2022-10-11 11:50:00|31872.6|31837.6|31873|31838|31873|31838|31872.6|31837.6|2
1665489300000|2022-10-11 11:55:00|31872|31837|31871|31836|31872|31837|31871|31836|3
1665489600000|2022-10-11 12:00:00|31873|31838|31870|31835|31874.6|31839.6|31870|31835|20
1665489900000|2022-10-11 12:05:00|31860.5|31825.5|31861|31826|31862.6|31827.6|31860.5|31825.5|30
1665490200000|2022-10-11 12:10:00|31860|31825|31857|31822|31860|31825|31853.3|31818.3|24
1665490500000|2022-10-11 12:15:00|31856.9|31821.9|31857.6|31822.6|31857.6|31822.6|31856.5|31821.5|4
1665490800000|2022-10-11 12:20:00|31856.9|31821.9|31856.9|31821.9|31856.9|31821.9|31856.9|31821.9|1
1665491100000|2022-10-11 12:25:00|31855.5|31820.5|31856|31821|31856|31821|31855.5|31820.5|2
1665491400000|2022-10-11 12:30:00|31856.5|31821.5|31848.4|31813.4|31858|31830.2|31844.8|31813.4|56
1665491700000|2022-10-11 12:35:00|31848.9|31813.9|31834.9|31799.9|31851.5|31816.5|31833|31798|45
1665492000000|2022-10-11 12:40:00|31835|31800|31839.4|31804.4|31839.4|31804.4|31834.9|31799.9|14
1665492300000|2022-10-11 12:45:00|31839.3|31804.3|31848|31813|31850.9|31815.9|31839.3|31804.3|23
1665492600000|2022-10-11 12:50:00|31848.6|31813.6|31855.5|31820.5|31855.6|31820.6|31848|31813|13
1665492900000|2022-10-11 12:55:00|31855.6|31820.6|31854|31819|31855.6|31820.6|31852.6|31817.6|5
1665493200000|2022-10-11 13:00:00|31853.7|31818.7|31854|31819|31854.5|31819.5|31852.5|31817.5|23
1665493500000|2022-10-11 13:05:00|31853.5|31818.5|31854|31819|31854.5|31819.5|31853.5|31818.5|6
1665493800000|2022-10-11 13:10:00|31853.5|31818.5|31853|31818|31855|31820|31853|31818|14
1665494100000|2022-10-11 13:15:00|31853.5|31818.5|31853|31818|31854|31819|31853|31818|8
1665494400000|2022-10-11 13:20:00|31852.5|31817.5|31853|31818|31854.5|31819.5|31852|31817|55
1665494700000|2022-10-11 13:25:00|31852.5|31817.5|31851.6|31816.6|31857|31822|31850|31815|25
1665495000000|2022-10-11 13:30:00|31851.1|31816.1|31856.5|31821.5|31860.5|31830|31850|31816|20
1665495300000|2022-10-11 13:35:00|31856|31821|31861|31826|31861.5|31830|31850|31821|10
1665495600000|2022-10-11 13:40:00|31861.5|31826.5|31865.5|31830.5|31883.5|31848.5|31855.5|31826.5|29
1665495900000|2022-10-11 13:45:00|31865|31830|31871.5|31836.5|31872|31837|31863|31828|14
1665496200000|2022-10-11 13:50:00|31872|31837|31871|31836|31886|31851|31869.5|31834.5|34
1665496500000|2022-10-11 13:55:00|31870.7|31835.7|31881.2|31846.2|31884.2|31849.2|31870.7|31835.7|32
1665496800000|2022-10-11 14:00:00|31880.7|31845.7|31883.3|31848.3|31883.5|31848.5|31876.5|31841.5|29
1665497100000|2022-10-11 14:05:00|31881.7|31846.7|31903.4|31868.4|31908|31873|31879.7|31844.7|15
1665497400000|2022-10-11 14:10:00|31903.9|31868.9|31884.7|31849.7|31905.7|31870.7|31879.4|31844.4|34
1665497700000|2022-10-11 14:15:00|31884.2|31849.2|31883.3|31848.3|31884.2|31849.2|31881.3|31846.3|18
1665498000000|2022-10-11 14:20:00|31896|31861|31895|31860|31896|31861|31895|31860|2
1665498300000|2022-10-11 14:25:00|31889.6|31854.6|31887|31852|31889.6|31854.6|31879.6|31844.6|13
1665498600000|2022-10-11 14:30:00|31887.5|31852.5|31887|31852|31887.5|31852.5|31886.7|31851.7|4
1665498900000|2022-10-11 14:35:00|31874|31839|31877.2|31842.2|31883.2|31848.2|31873.6|31838.6|18
1665499200000|2022-10-11 14:40:00|31877.7|31842.7|31870.5|31835.5|31877.7|31842.7|31870.5|31835.5|12
1665499500000|2022-10-11 14:45:00|31871|31836|31878|31843|31879.5|31844.5|31871|31836|12
1665499800000|2022-10-11 14:50:00|31877.7|31842.7|31879.7|31844.7|31880.2|31845.2|31877.7|31842.7|7
1665500100000|2022-10-11 14:55:00|31879|31844|31880.9|31845.9|31881.9|31846.9|31878.5|31843.5|16
1665500400000|2022-10-11 15:00:00|31880.4|31845.4|31906.3|31871.3|31906.3|31871.3|31880.4|31845.4|59
1665500700000|2022-10-11 15:05:00|31896.5|31861.5|31900.7|31865.7|31902.6|31867.6|31882.2|31847.2|22
1665501000000|2022-10-11 15:10:00|31900.6|31865.6|31905.7|31870.7|31906|31871|31900.6|31865.6|3
1665501300000|2022-10-11 15:15:00|31905.2|31870.2|31893.5|31858.5|31905.5|31870.5|31891.9|31856.9|35
1665501600000|2022-10-11 15:20:00|31893|31858|31877|31842|31893|31858|31877|31842|12
1665501900000|2022-10-11 15:25:00|31879.3|31844.3|31876.7|31841.7|31879.3|31844.3|31873.7|31838.7|5
1665502200000|2022-10-11 15:30:00|31876.6|31841.6|31876.7|31841.7|31877.3|31842.3|31873.7|31838.7|7
1665502500000|2022-10-11 15:35:00|31875.7|31840.7|31875.7|31840.7|31875.7|31840.7|31875.7|31840.7|1
1665502800000|2022-10-11 15:40:00|31867|31832|31875.1|31840.1|31875.1|31840.1|31862.6|31827.6|12
1665503100000|2022-10-11 15:45:00|31874.8|31839.8|31868.8|31833.8|31875.3|31840.3|31864.5|31829.5|22
1665503400000|2022-10-11 15:50:00|31869.3|31834.3|31858.9|31823.9|31869.8|31834.8|31858.9|31823.9|26
1665503700000|2022-10-11 15:55:00|31859.2|31824.2|31856|31821|31859.2|31824.2|31851.9|31816.9|28
1665504000000|2022-10-11 16:00:00|31855.5|31820.5|31862.4|31827.4|31862.9|31827.9|31854.5|31819.5|25
1665504300000|2022-10-11 16:05:00|31861.9|31826.9|31861.9|31826.9|31862.4|31827.4|31861.9|31826.9|3
1665504600000|2022-10-11 16:10:00|31862|31827|31860.5|31825.5|31863|31828|31860|31825|19
1665504900000|2022-10-11 16:15:00|31860|31825|31855|31820|31860|31825|31855|31820|11
1665505200000|2022-10-11 16:20:00|31854.5|31819.5|31856|31821|31858|31823|31854|31819|16
1665505500000|2022-10-11 16:25:00|31856.5|31821.5|31855|31820|31856.5|31821.5|31854.5|31819.5|15
1665505800000|2022-10-11 16:30:00|31852.9|31817.9|31838.6|31803.6|31852.9|31817.9|31836.5|31801.5|22
1665506100000|2022-10-11 16:35:00|31838.1|31803.1|31839.8|31804.8|31840.6|31805.6|31832.8|31797.8|30
1665506400000|2022-10-11 16:40:00|31839.3|31804.3|31839.5|31804.5|31842|31807|31838.1|31803.1|15
1665506700000|2022-10-11 16:45:00|31840|31805|31840|31805|31840|31805|31839.5|31804.5|5
1665507000000|2022-10-11 16:50:00|31840.5|31805.5|31839.3|31804.3|31840.5|31805.5|31836.6|31801.6|18
1665507300000|2022-10-11 16:55:00|31839|31804|31836.7|31801.7|31840.5|31805.5|31836.7|31801.7|20
1665507600000|2022-10-11 17:00:00|31837.2|31802.2|31838.9|31803.9|31840|31805|31836.6|31801.6|17
1665507900000|2022-10-11 17:05:00|31839.4|31804.4|31843.7|31808.7|31848.1|31813.1|31838.9|31803.9|24
1665509100000|2022-10-11 17:25:00|31847.1|31812.1|31846|31811|31849.1|31814.1|31846|31811|4
1665509400000|2022-10-11 17:30:00|31849.1|31814.1|31849.1|31814.1|31849.1|31814.1|31849.1|31814.1|1
1665510900000|2022-10-11 17:55:00|31841.7|31806.7|31843.1|31808.1|31843.1|31808.1|31841.7|31806.7|3
1665511200000|2022-10-11 18:00:00|31841.7|31806.7|31847.7|31812.7|31850.7|31815.7|31841.7|31806.7|10
1665511500000|2022-10-11 18:05:00|31845.4|31810.4|31835.1|31800.1|31845.4|31810.4|31832.8|31797.8|12
1665511800000|2022-10-11 18:10:00|31839|31801|31838|31803|31839|31803|31832.7|31797.7|7
1665512100000|2022-10-11 18:15:00|31838.1|31803.1|31835|31800|31838.1|31803.1|31835|31800|3
1665512400000|2022-10-11 18:20:00|31835.4|31800.4|31835.5|31800.5|31835.5|31800.5|31835.3|31800.3|6
1665513000000|2022-10-11 18:30:00|31835.3|31800.3|31835|31800|31835.3|31800.3|31834.4|31799.4|8
1665513300000|2022-10-11 18:35:00|31834.8|31799.8|31834.8|31799.8|31834.8|31799.8|31834.8|31799.8|1
1665513900000|2022-10-11 18:45:00|31835.3|31800.3|31854|31819|31854.5|31819.5|31835.3|31800.3|32
1665514200000|2022-10-11 18:50:00|31853.5|31818.5|31852|31817|31854|31819|31852|31817|12
1665514500000|2022-10-11 18:55:00|31852.5|31817.5|31861.3|31826.3|31862|31827|31852.5|31817.5|27
1665534600000|2022-10-12 00:30:00|31862|31820|31862|31820|31862|31820|31862|31820|1
1665536400000|2022-10-12 01:00:00|31876|31839|31881|31846|31881.5|31846.5|31875|31839|20
1665536700000|2022-10-12 01:05:00|31882|31847|31886|31851|31894.4|31859.4|31879.6|31844.6|13
1665537000000|2022-10-12 01:10:00|31885.5|31850.5|31901.9|31866.9|31906|31871|31883.6|31848.6|17
1665537300000|2022-10-12 01:15:00|31902.5|31867.5|31909.5|31874.5|31910|31875|31898|31863|26
1665537600000|2022-10-12 01:20:00|31909.3|31874.3|31886.9|31851.9|31909.3|31874.3|31881.2|31846.2|35
1665537900000|2022-10-12 01:25:00|31887|31852|31888.5|31853.5|31888.5|31853.5|31885.5|31850.5|21
1665538200000|2022-10-12 01:30:00|31888.9|31853.9|31900|31865|31900|31865|31888.9|31853.9|21
1665538500000|2022-10-12 01:35:00|31899|31864|31919.6|31884.6|31926.5|31891.5|31899|31864|54
1665538800000|2022-10-12 01:40:00|31921|31886|31925.5|31890.5|31928.5|31898.9|31910.9|31883.2|72
1665539100000|2022-10-12 01:45:00|31923.9|31888.9|31913.3|31893.3|31927|31895.9|31912.8|31885.4|40
1665539400000|2022-10-12 01:50:00|31913.5|31893.5|31912.4|31892.4|31919|31899|31912.4|31892.4|29
1665539700000|2022-10-12 01:55:00|31912|31892|31907.5|31887.5|31915.5|31892|31906.5|31880|38
1665540000000|2022-10-12 02:00:00|31907|31887|31898|31878|31907.5|31887.5|31898|31878|60
1665540300000|2022-10-12 02:05:00|31897.5|31877.5|31893.5|31873.5|31897.5|31877.5|31892.5|31872.5|24
1665540600000|2022-10-12 02:10:00|31893|31873|31893.8|31873.8|31894.5|31874.5|31893|31873|13
1665540900000|2022-10-12 02:15:00|31894|31874|31898.8|31878.8|31900.9|31880.9|31894|31874|46
1665541200000|2022-10-12 02:20:00|31899.3|31879.3|31896.5|31876.5|31904.5|31884.5|31896.5|31876.5|44
1665541500000|2022-10-12 02:25:00|31896|31876|31888.8|31868.8|31896|31876|31888|31868|26
1665541800000|2022-10-12 02:30:00|31888.3|31868.3|31892|31872|31894.1|31874.1|31888.2|31868.2|43
1665542100000|2022-10-12 02:35:00|31890.7|31870.7|31898.7|31863.7|31900|31871.4|31884.8|31861.8|57
1665542400000|2022-10-12 02:40:00|31898|31863|31896.8|31861.8|31898|31869.5|31888.8|31861.3|12
1665542700000|2022-10-12 02:45:00|31896.3|31861.3|31885.6|31850.6|31896.3|31866.9|31881.2|31847.9|21
1665543000000|2022-10-12 02:50:00|31885|31850|31876.3|31841.3|31885|31850|31869|31840.5|48
1665543300000|2022-10-12 02:55:00|31876|31841|31875|31840|31877.3|31842.3|31875|31840|32
1665543600000|2022-10-12 03:00:00|31874.5|31839.5|31870.6|31850.6|31878.5|31851|31867.5|31835.5|59
1665543900000|2022-10-12 03:05:00|31871|31851|31861|31826|31878|31851.3|31859.9|31824.9|67
1665544200000|2022-10-12 03:10:00|31861.1|31826.1|31852.4|31817.4|31862.6|31827.6|31849.9|31814.9|42
1665544500000|2022-10-12 03:15:00|31852.3|31817.3|31857|31822|31857.8|31822.8|31852.3|31817.3|49
1665544800000|2022-10-12 03:20:00|31856.4|31821.4|31847.5|31812.5|31858.5|31823.5|31844.9|31809.9|44
1665545100000|2022-10-12 03:25:00|31846.1|31811.1|31844.3|31809.3|31846.9|31811.9|31833.6|31798.6|45
1665545400000|2022-10-12 03:30:00|31842.1|31807.1|31848.3|31813.3|31848.3|31813.3|31839.5|31804.5|32
1665545700000|2022-10-12 03:35:00|31848.5|31813.5|31855|31820|31855|31820|31848.5|31813.5|9
1665546000000|2022-10-12 03:40:00|31854.5|31819.5|31858.5|31823.5|31865.9|31834.4|31849.1|31819.5|27
1665546300000|2022-10-12 03:45:00|31858|31823|31855.1|31820.1|31858.5|31823.5|31855.1|31820.1|20
1665546600000|2022-10-12 03:50:00|31855|31820|31856|31821|31856|31821|31850.6|31815.6|9
1665546900000|2022-10-12 03:55:00|31853.8|31818.8|31861.1|31826.1|31862.2|31827.2|31851|31816|30
1665547200000|2022-10-12 04:00:00|31861|31826|31845.9|31810.9|31862.5|31827.5|31838.6|31803.6|61
1665547500000|2022-10-12 04:05:00|31846|31811|31849|31814|31849|31814|31843.6|31808.6|11
1665547800000|2022-10-12 04:10:00|31850|31815|31853.9|31818.9|31856|31821|31848|31813|34
1665548100000|2022-10-12 04:15:00|31854.5|31819.5|31851|31816|31855.5|31820.5|31850.6|31815.6|21
1665548400000|2022-10-12 04:20:00|31851.1|31816.1|31855.5|31820.5|31856|31821|31851.1|31816.1|4
1665548700000|2022-10-12 04:25:00|31853.5|31818.5|31852.9|31817.9|31855.5|31820.5|31845.1|31810.1|21
1665549000000|2022-10-12 04:30:00|31852.8|31817.8|31855|31820|31856.8|31821.8|31847.6|31812.6|22
1665549300000|2022-10-12 04:35:00|31855.1|31820.1|31865|31830|31866|31831|31855.1|31820.1|17
1665549600000|2022-10-12 04:40:00|31864.5|31829.5|31857.5|31822.5|31864.5|31829.5|31856.5|31821.5|40
1665549900000|2022-10-12 04:45:00|31857.9|31822.9|31858.1|31823.1|31861|31826|31845|31810|56
1665550200000|2022-10-12 04:50:00|31858|31823|31859.6|31824.6|31859.6|31824.6|31857.6|31822.6|6
1665550500000|2022-10-12 04:55:00|31859|31824|31859|31824|31859|31824|31858|31823|4
1665550800000|2022-10-12 05:00:00|31856.9|31821.9|31856.9|31821.9|31856.9|31821.9|31852.5|31817.5|5
1665551100000|2022-10-12 05:05:00|31851.9|31816.9|31850.5|31815.5|31856.9|31821.9|31847.5|31812.5|18
1665551400000|2022-10-12 05:10:00|31845|31810|31847|31812|31847.6|31812.6|31839.9|31804.9|29
1665551700000|2022-10-12 05:15:00|31846.6|31811.6|31847|31812|31847.1|31822.2|31837.5|31805.8|61
1665552000000|2022-10-12 05:20:00|31846.9|31811.9|31841.1|31806.1|31847.9|31812.9|31841.1|31806.1|22
1665552300000|2022-10-12 05:25:00|31841.5|31806.5|31857.9|31822.9|31858|31829.9|31841.1|31806.1|42
1665552600000|2022-10-12 05:30:00|31858|31823|31857.6|31822.6|31863|31828|31857.1|31822.1|36
1665552900000|2022-10-12 05:35:00|31857.1|31822.1|31856.5|31821.5|31857.6|31822.6|31856.5|31821.5|38
1665553200000|2022-10-12 05:40:00|31856.1|31821.1|31836.1|31801.1|31856.1|31821.1|31833.6|31801.1|11
1665553500000|2022-10-12 05:45:00|31835.7|31800.7|31827|31792|31839.5|31804.5|31814.6|31779.6|26
1665553800000|2022-10-12 05:50:00|31827.6|31792.6|31811.6|31776.6|31829.9|31794.9|31811.6|31776.6|38
1665554100000|2022-10-12 05:55:00|31812|31777|31814|31779|31815|31780|31810.1|31775.1|60
1665554400000|2022-10-12 06:00:00|31813|31778|31810.1|31775.1|31814|31779|31807|31772|64
1665554700000|2022-10-12 06:05:00|31810|31775|31808.8|31773.8|31815.9|31786.7|31799.6|31768.3|60
1665555000000|2022-10-12 06:10:00|31809|31774|31802.9|31767.9|31813.5|31787.2|31796.2|31762.6|69
1665555300000|2022-10-12 06:15:00|31803|31768|31809.5|31774.5|31809.5|31779.7|31795.7|31766.6|73
1665555600000|2022-10-12 06:20:00|31809|31774|31811.6|31776.6|31816.6|31781.6|31806.9|31771.9|30
1665555900000|2022-10-12 06:25:00|31812.1|31777.1|31809.5|31774.5|31812.1|31777.1|31805.9|31770.9|19
1665556200000|2022-10-12 06:30:00|31810|31775|31803.5|31768.5|31811.9|31776.9|31803.5|31768.5|22
1665556500000|2022-10-12 06:35:00|31805.9|31770.9|31804.1|31769.1|31805.9|31777|31795|31760|29
1665556800000|2022-10-12 06:40:00|31800.6|31765.6|31803.9|31768.9|31805.9|31770.9|31796|31761|33
1665557100000|2022-10-12 06:45:00|31798.9|31763.9|31794.9|31759.9|31799.4|31764.4|31791.5|31756.5|34
1665557400000|2022-10-12 06:50:00|31793.1|31758.1|31804.4|31769.4|31805.5|31770.5|31792.5|31757.5|69
1665557700000|2022-10-12 06:55:00|31804.9|31769.9|31833.9|31798.9|31833.9|31801.1|31800|31769.9|32
1665558000000|2022-10-12 07:00:00|31833.5|31798.5|31821|31786|31836.2|31801.2|31818.1|31784.9|76
1665558300000|2022-10-12 07:05:00|31820.9|31785.9|31808.5|31788.5|31823.9|31793.7|31808.4|31779.4|83
1665558600000|2022-10-12 07:10:00|31808.6|31788.6|31820.9|31785.9|31822|31793.1|31806.5|31783|55
1665558900000|2022-10-12 07:15:00|31821.4|31786.4|31828.9|31793.9|31828.9|31794.4|31814.4|31785.9|22
1665559200000|2022-10-12 07:20:00|31828.5|31793.5|31818|31783|31828.9|31793.9|31818|31783|64
1665559500000|2022-10-12 07:25:00|31818.5|31783.5|31834.1|31799.1|31834.9|31806.4|31814.7|31781.6|80
1665559800000|2022-10-12 07:30:00|31833.6|31798.6|31832.5|31797.5|31836.3|31801.8|31821.8|31788.6|97
1665560100000|2022-10-12 07:35:00|31832.8|31797.8|31819.5|31784.5|31832.8|31797.8|31796.1|31769.1|57
1665560400000|2022-10-12 07:40:00|31811.6|31776.6|31821.5|31786.5|31821.5|31786.5|31811.6|31776.6|40
1665560700000|2022-10-12 07:45:00|31821.3|31786.3|31821.5|31786.5|31822.2|31787.2|31821.3|31786.3|14
1665561000000|2022-10-12 07:50:00|31821.3|31786.3|31822.9|31787.9|31824.4|31789.4|31821.3|31786.3|30
1665561300000|2022-10-12 07:55:00|31823|31788|31822.5|31787.5|31825.5|31797|31814.7|31783.5|43
1665561600000|2022-10-12 08:00:00|31823|31788|31830.1|31795.1|31831.4|31803|31821.7|31787.5|72
1665561900000|2022-10-12 08:05:00|31830.6|31795.6|31829.6|31794.6|31832|31803.6|31823.1|31794.6|21
1665562200000|2022-10-12 08:10:00|31829.1|31794.1|31826.6|31791.6|31829.1|31794.1|31826.1|31791.1|7
1665562500000|2022-10-12 08:15:00|31828|31793|31822.6|31787.6|31831.1|31796.1|31822.6|31787.6|11
1665562800000|2022-10-12 08:20:00|31823.1|31788.1|31822.6|31787.6|31823.1|31788.1|31822.6|31787.6|2
1665563100000|2022-10-12 08:25:00|31821.9|31786.9|31795.1|31775.1|31825.5|31790.5|31794.6|31769.1|62
1665563400000|2022-10-12 08:30:00|31804|31769|31800|31765|31805|31775.7|31793.5|31758.5|35
1665563700000|2022-10-12 08:35:00|31801|31766|31810.6|31775.6|31811.6|31776.6|31801|31766|11
1665564000000|2022-10-12 08:40:00|31810.5|31775.5|31808.7|31773.7|31810.5|31775.5|31808.5|31773.5|22
1665564300000|2022-10-12 08:45:00|31809|31774|31819|31784|31819|31784|31808.7|31773.7|32
1665564900000|2022-10-12 08:55:00|31820.5|31785.5|31821|31786|31822|31787|31820|31785|6
1665565200000|2022-10-12 09:00:00|31822.6|31787.6|31825|31790|31826.4|31791.4|31821.6|31786.6|18
1665565500000|2022-10-12 09:05:00|31824|31789|31828.9|31793.9|31829|31794|31824|31789|3
1665565800000|2022-10-12 09:10:00|31830.9|31795.9|31838|31803|31840.9|31805.9|31830.9|31795.9|25
1665566100000|2022-10-12 09:15:00|31836|31801|31836.6|31801.6|31836.6|31801.6|31836|31801|2
1665566400000|2022-10-12 09:20:00|31836|31801|31836|31801|31836|31801|31836|31801|1
1665566700000|2022-10-12 09:25:00|31835|31800|31837.4|31802.4|31837.4|31802.4|31832.9|31797.9|6
1665567000000|2022-10-12 09:30:00|31836.4|31801.4|31826|31791|31836.4|31801.4|31826|31791|11
1665567300000|2022-10-12 09:35:00|31828.5|31793.5|31828.9|31793.9|31828.9|31793.9|31828.5|31793.5|2
1665567600000|2022-10-12 09:40:00|31828.5|31793.5|31832.5|31797.5|31832.5|31797.5|31828.5|31793.5|3
1665567900000|2022-10-12 09:45:00|31833|31798|31833|31798|31833|31798|31833|31798|1
1665568200000|2022-10-12 09:50:00|31832.5|31797.5|31832.5|31797.5|31832.5|31797.5|31832.5|31797.5|1
1665568500000|2022-10-12 09:55:00|31831|31796|31828|31793|31835.5|31800.5|31828|31793|13
1665568800000|2022-10-12 10:00:00|31830|31795|31829.6|31794.6|31831|31796|31827.5|31792.5|8
1665569100000|2022-10-12 10:05:00|31831.4|31796.4|31829.1|31794.1|31831.8|31796.8|31829.1|31794.1|11
1665569400000|2022-10-12 10:10:00|31829|31794|31833.1|31798.1|31833.6|31798.6|31829|31794|10
1665569700000|2022-10-12 10:15:00|31833.6|31798.6|31833|31798|31833.6|31798.6|31833|31798|2
1665570300000|2022-10-12 10:25:00|31829|31794|31829|31794|31831|31796|31828|31793|7
1665570600000|2022-10-12 10:30:00|31830|31795|31829|31794|31830|31795|31829|31794|22
1665570900000|2022-10-12 10:35:00|31830|31795|31829|31794|31830|31795|31829|31794|26
1665571200000|2022-10-12 10:40:00|31830|31795|31829|31794|31830|31795|31829|31794|24
1665571500000|2022-10-12 10:45:00|31830|31795|31828.5|31793.5|31830|31795|31828.5|31793.5|25
1665571800000|2022-10-12 10:50:00|31829|31794|31829.1|31794.1|31829.5|31794.5|31828.5|31793.5|25
1665572100000|2022-10-12 10:55:00|31829.5|31794.5|31828.5|31793.5|31829.5|31794.5|31828.5|31793.5|15
1665572400000|2022-10-12 11:00:00|31829.1|31794.1|31825|31790|31829.1|31794.1|31824.6|31789.6|16
1665572700000|2022-10-12 11:05:00|31827|31792|31822|31787|31829|31794|31822|31787|13
1665573000000|2022-10-12 11:10:00|31822.5|31787.5|31826.5|31791.5|31827|31792|31822|31787|13
1665573300000|2022-10-12 11:15:00|31827|31792|31827|31792|31827|31792|31827|31792|1
1665573600000|2022-10-12 11:20:00|31826.5|31791.5|31826.5|31791.5|31828|31793|31826.5|31791.5|4
1665573900000|2022-10-12 11:25:00|31827.8|31792.8|31832.6|31797.6|31837|31806.9|31826.4|31792.8|9
1665574500000|2022-10-12 11:35:00|31832.5|31797.5|31835|31800|31840|31805|31832.5|31797.5|5
1665574800000|2022-10-12 11:40:00|31832|31797|31832|31797|31832|31797|31831.9|31796.9|3
1665575100000|2022-10-12 11:45:00|31833.9|31798.9|31832.5|31797.5|31833.9|31798.9|31832|31797|7
1665576000000|2022-10-12 12:00:00|31834.2|31799.2|31840|31805|31842|31807|31834.2|31799.2|9
1665576600000|2022-10-12 12:10:00|31839.5|31804.5|31840|31805|31840|31805|31839.5|31804.5|2
1665577500000|2022-10-12 12:25:00|31835|31800|31836|31801|31840.5|31805.5|31830.8|31795.8|26
1665577800000|2022-10-12 12:30:00|31836.6|31801.6|31853.6|31818.6|31857.6|31822.6|31836.6|31801.6|42
1665578100000|2022-10-12 12:35:00|31855.7|31820.7|31851.5|31816.5|31855.7|31820.7|31850.2|31815.2|22
1665578400000|2022-10-12 12:40:00|31854|31819|31847|31812|31855|31820|31840|31805|17
1665578700000|2022-10-12 12:45:00|31850|31815|31840|31805|31852|31817|31831.5|31796.5|38
1665579000000|2022-10-12 12:50:00|31841|31806|31848.5|31813.5|31849.9|31814.9|31840.3|31805.3|21
1665579300000|2022-10-12 12:55:00|31849.5|31814.5|31839.6|31804.6|31849.6|31814.6|31837.7|31802.7|26
1665579600000|2022-10-12 13:00:00|31839.5|31804.5|31847|31812|31847.5|31812.5|31838.3|31803.3|22
1665579900000|2022-10-12 13:05:00|31848|31813|31852.5|31817.5|31852.5|31817.5|31848|31813|11
1665580200000|2022-10-12 13:10:00|31852|31817|31853.2|31818.2|31853.2|31818.2|31851.5|31816.5|11
1665580500000|2022-10-12 13:15:00|31853.7|31818.7|31853.7|31818.7|31853.7|31818.7|31853.7|31818.7|1
1665580800000|2022-10-12 13:20:00|31853.2|31818.2|31852.5|31817.5|31855.2|31820.2|31852.2|31817.2|20
1665581100000|2022-10-12 13:25:00|31852.2|31817.2|31848.4|31813.4|31852.7|31817.7|31848.4|31813.4|18
1665581400000|2022-10-12 13:30:00|31848.9|31813.9|31854.4|31819.4|31854.4|31819.4|31847.9|31812.9|31
1665581700000|2022-10-12 13:35:00|31854.1|31819.1|31851.5|31816.5|31860.5|31825.5|31851|31816|37
1665582000000|2022-10-12 13:40:00|31851|31816|31846.5|31811.5|31851|31816|31846|31811|12
1665582300000|2022-10-12 13:45:00|31847|31812|31845.5|31810.5|31847|31812|31843.4|31808.4|14
1665582600000|2022-10-12 13:50:00|31845|31810|31845|31810|31845.5|31810.5|31844.5|31809.5|7
1665582900000|2022-10-12 13:55:00|31844.5|31809.5|31845|31810|31846|31811|31844|31809|14
1665583200000|2022-10-12 14:00:00|31844.5|31809.5|31845|31810|31845.5|31810.5|31844.5|31809.5|14
1665583500000|2022-10-12 14:05:00|31843.5|31808.5|31852.5|31817.5|31855.5|31820.5|31843.5|31808.5|28
1665583800000|2022-10-12 14:10:00|31853|31818|31851|31816|31853.5|31818.5|31851|31816|10
1665584100000|2022-10-12 14:15:00|31851.5|31816.5|31851|31816|31851.5|31816.5|31851|31816|4
1665584400000|2022-10-12 14:20:00|31852|31817|31855|31820|31856.5|31821.5|31852|31817|37
1665584700000|2022-10-12 14:25:00|31854.5|31819.5|31853|31818|31857.3|31822.3|31853|31818|46
1665585000000|2022-10-12 14:30:00|31853.5|31818.5|31848.9|31813.9|31855.5|31820.5|31848.9|31813.9|24
1665585300000|2022-10-12 14:35:00|31849.4|31814.4|31840.2|31805.2|31850.6|31815.6|31833.5|31798.5|47
1665585600000|2022-10-12 14:40:00|31840|31805|31839|31804|31843|31808|31837.4|31802.4|20
1665585900000|2022-10-12 14:45:00|31839.5|31804.5|31841|31806|31841|31806|31839.5|31804.5|10
1665586200000|2022-10-12 14:50:00|31841.5|31806.5|31842|31807|31842.5|31807.5|31841.5|31806.5|12
1665586500000|2022-10-12 14:55:00|31843|31808|31847|31812|31848|31813|31839|31804|20
1665586800000|2022-10-12 15:00:00|31847.5|31812.5|31841|31806|31850|31815|31840.5|31805.5|24
1665587100000|2022-10-12 15:05:00|31841.5|31806.5|31841|31806|31841.5|31806.5|31840.5|31805.5|8
1665587400000|2022-10-12 15:10:00|31841.2|31806.2|31841.5|31806.5|31842.5|31807.5|31841.2|31806.2|17
1665587700000|2022-10-12 15:15:00|31841|31806|31833.5|31798.5|31841.5|31806.5|31829|31794|18
1665588000000|2022-10-12 15:20:00|31834|31799|31831|31796|31834|31799|31831|31796|13
1665588300000|2022-10-12 15:25:00|31830.5|31795.5|31831.5|31796.5|31834.5|31799.5|31830.5|31795.5|15
1665588600000|2022-10-12 15:30:00|31832|31797|31830|31795|31832.5|31797.5|31829.5|31794.5|17
1665588900000|2022-10-12 15:35:00|31829.5|31794.5|31829.5|31794.5|31830.5|31795.5|31829.5|31794.5|19
1665589200000|2022-10-12 15:40:00|31830|31795|31829.5|31794.5|31837.5|31802.5|31829.5|31794.5|39
1665589500000|2022-10-12 15:45:00|31830|31795|31829.5|31794.5|31830.5|31795.5|31829|31794|22
1665590100000|2022-10-12 15:55:00|31829|31794|31830|31795|31830|31795|31829|31794|19
1665590400000|2022-10-12 16:00:00|31829.5|31794.5|31829|31794|31829.5|31794.5|31829|31794|4
1665590700000|2022-10-12 16:05:00|31829.5|31794.5|31830.1|31795.1|31830.1|31795.1|31829|31794|17
1665591000000|2022-10-12 16:10:00|31829.6|31794.6|31832.6|31797.6|31832.6|31797.6|31828.5|31793.5|31
1665591300000|2022-10-12 16:15:00|31832.1|31797.1|31831|31796|31832.1|31797.1|31830.5|31795.5|26
1665591600000|2022-10-12 16:20:00|31831.5|31796.5|31831.1|31796.1|31831.6|31796.6|31831|31796|15
1665591900000|2022-10-12 16:25:00|31831.6|31796.6|31832.4|31797.4|31832.6|31797.6|31831.4|31796.4|10
1665592200000|2022-10-12 16:30:00|31832.5|31797.5|31832|31797|31832.5|31797.5|31831|31796|9
1665592800000|2022-10-12 16:40:00|31832.5|31797.5|31832.5|31797.5|31833|31798|31832.5|31797.5|13
1665593100000|2022-10-12 16:45:00|31833|31798|31833|31798|31833|31798|31832.5|31797.5|3
1665594000000|2022-10-12 17:00:00|31832.5|31797.5|31832|31797|31833|31798|31831|31796|8
1665594300000|2022-10-12 17:05:00|31831.5|31796.5|31831|31796|31831.5|31796.5|31830|31795|30
1665594600000|2022-10-12 17:10:00|31830.5|31795.5|31831|31796|31831.5|31796.5|31830|31795|39
1665594900000|2022-10-12 17:15:00|31831.5|31796.5|31830|31795|31831.5|31796.5|31830|31795|44
1665595200000|2022-10-12 17:20:00|31830.5|31795.5|31830.5|31795.5|31831.5|31796.5|31830|31795|33
1665595500000|2022-10-12 17:25:00|31831|31796|31831|31796|31832|31797|31830|31795|45
1665595800000|2022-10-12 17:30:00|31830.5|31795.5|31830.5|31795.5|31832|31797|31830.5|31795.5|38
1665596100000|2022-10-12 17:35:00|31831|31796|31831.5|31796.5|31831.5|31796.5|31830.5|31795.5|17
1665596400000|2022-10-12 17:40:00|31831|31796|31822.5|31787.5|31831|31796|31822.5|31787.5|16
1665596700000|2022-10-12 17:45:00|31823|31788|31823.5|31788.5|31824|31789|31823|31788|14
1665597000000|2022-10-12 17:50:00|31823|31788|31822.5|31787.5|31823.5|31788.5|31822.5|31787.5|56
1665597300000|2022-10-12 17:55:00|31823.5|31788.5|31823.3|31781.3|31826.5|31789|31817.5|31781.3|25
1665597600000|2022-10-12 18:00:00|31819.8|31784.8|31824.5|31789.5|31828.5|31793.5|31817.1|31782.1|44
1665597900000|2022-10-12 18:05:00|31824|31789|31822|31787|31825|31790|31822|31787|16
1665598200000|2022-10-12 18:10:00|31820|31785|31805.2|31770.2|31820|31785|31804.2|31769.2|22
1665598800000|2022-10-12 18:20:00|31809.6|31774.6|31810.6|31775.6|31810.6|31775.6|31809.5|31774.5|3
1665599100000|2022-10-12 18:25:00|31810.5|31775.5|31805.2|31770.2|31810.5|31775.5|31805.2|31770.2|2
1665599400000|2022-10-12 18:30:00|31803.2|31768.2|31803.6|31768.6|31803.6|31768.6|31801.2|31766.2|22
1665599700000|2022-10-12 18:35:00|31803.5|31768.5|31800.6|31765.6|31803.6|31768.6|31798.2|31763.2|56
1665600000000|2022-10-12 18:40:00|31800.5|31765.5|31800.6|31765.6|31800.6|31765.6|31798.2|31763.2|43
1665600600000|2022-10-12 18:50:00|31800.5|31765.5|31803.8|31768.8|31803.8|31768.8|31800.5|31765.5|2
1665600900000|2022-10-12 18:55:00|31804|31769|31805.6|31770.6|31805.6|31770.6|31804|31769|2
1665621000000|2022-10-13 00:30:00|31802.5|31760.5|31802.5|31760.5|31802.5|31760.5|31802.5|31760.5|1
1665622800000|2022-10-13 01:00:00|31812|31777|31812.5|31777.5|31812.5|31777.5|31811.5|31776.5|9
1665623100000|2022-10-13 01:05:00|31806.1|31771.1|31805.2|31770.2|31806.7|31771.7|31788.1|31753.1|63
1665623400000|2022-10-13 01:10:00|31810.2|31775.2|31813.5|31778.5|31816.2|31781.2|31810.2|31775.2|19
1665623700000|2022-10-13 01:15:00|31813.9|31778.9|31830.7|31795.7|31831.2|31796.2|31813.5|31778.5|42
1665624000000|2022-10-13 01:20:00|31830.2|31795.2|31831.7|31796.7|31832.7|31797.7|31823|31788|47
1665624300000|2022-10-13 01:25:00|31831.2|31796.2|31832.2|31797.2|31832.2|31797.2|31831.2|31796.2|3
1665624600000|2022-10-13 01:30:00|31832.7|31797.7|31844|31809|31844.6|31813|31832|31797.2|20
1665624900000|2022-10-13 01:35:00|31844.3|31809.3|31846.5|31826.5|31851.5|31826.5|31844.3|31809.3|21
1665625200000|2022-10-13 01:40:00|31845.6|31825.6|31849|31814|31850.9|31825.6|31845.6|31813|8
1665625500000|2022-10-13 01:45:00|31846.3|31811.3|31848.6|31813.6|31854.5|31819.5|31846|31811|32
1665625800000|2022-10-13 01:50:00|31848.1|31813.1|31851.7|31816.7|31852|31822|31835.3|31801|72
1665626100000|2022-10-13 01:55:00|31852|31817|31855.4|31820.4|31857.4|31822.4|31851.7|31816.7|43
1665626400000|2022-10-13 02:00:00|31854.4|31819.4|31853.7|31833.7|31854.4|31833.7|31849.3|31817.9|15
1665626700000|2022-10-13 02:05:00|31853.5|31833.5|31858|31823|31858|31835.2|31850.8|31822.8|25
1665627000000|2022-10-13 02:10:00|31857.7|31822.7|31852.2|31832.2|31857.7|31832.8|31843.5|31816.2|37
1665627300000|2022-10-13 02:15:00|31852.5|31832.5|31850.5|31830.5|31853.3|31833.3|31848.7|31828.7|41
1665627600000|2022-10-13 02:20:00|31851|31831|31849.9|31829.9|31862.5|31836.7|31849.6|31822.9|43
1665627900000|2022-10-13 02:25:00|31850|31830|31847.5|31827.5|31857.6|31830|31846.3|31819.7|25
1665628200000|2022-10-13 02:30:00|31848|31828|31848|31828|31849|31829|31847.3|31827.3|19
1665628500000|2022-10-13 02:35:00|31848.5|31828.5|31847.9|31827.9|31858|31830.9|31847.5|31822.5|28
1665628800000|2022-10-13 02:40:00|31849|31829|31848|31828|31849.5|31829.5|31848|31828|12
1665629100000|2022-10-13 02:45:00|31848.5|31828.5|31848.5|31828.5|31848.5|31828.5|31847.5|31827.5|19
1665629400000|2022-10-13 02:50:00|31848|31828|31848|31828|31848.5|31828.5|31843|31823|23
1665629700000|2022-10-13 02:55:00|31848.5|31828.5|31848|31828|31848.5|31828.5|31848|31828|4
1665630000000|2022-10-13 03:00:00|31848.5|31828.5|31848|31828|31857.5|31832|31848|31822.5|28
1665630300000|2022-10-13 03:05:00|31848.5|31828.5|31859.5|31839.5|31866.1|31839.5|31848.5|31828.3|26
1665630600000|2022-10-13 03:10:00|31859|31839|31857.9|31837.9|31859|31839|31857|31837|29
1665630900000|2022-10-13 03:15:00|31858.4|31838.4|31857.9|31837.9|31858.6|31838.6|31857.9|31837.9|10
1665631200000|2022-10-13 03:20:00|31856.9|31836.9|31853.5|31833.5|31858.4|31838.4|31853.2|31833.2|20
1665631500000|2022-10-13 03:25:00|31853|31833|31853|31833|31854|31834|31853|31833|5
1665631800000|2022-10-13 03:30:00|31853.5|31833.5|31853|31833|31854|31834|31853|31833|6
1665632100000|2022-10-13 03:35:00|31853.5|31833.5|31853.5|31833.5|31854|31834|31853|31833|6
1665632400000|2022-10-13 03:40:00|31854.5|31834.5|31864.2|31829.2|31864.2|31836|31854.5|31828.2|9
1665632700000|2022-10-13 03:45:00|31864.3|31829.3|31858.5|31838.5|31867.1|31838.5|31858.5|31829.2|11
1665633000000|2022-10-13 03:50:00|31858|31838|31860.5|31840.5|31861|31841|31858|31838|16
1665633300000|2022-10-13 03:55:00|31860.2|31840.2|31859.2|31839.2|31860.2|31840.2|31857.8|31837.8|21
1665633600000|2022-10-13 04:00:00|31859|31839|31863|31843|31863.5|31843.5|31858.5|31838.5|14
1665633900000|2022-10-13 04:05:00|31862.5|31842.5|31862.5|31842.5|31863|31843|31862.5|31842.5|3
1665634200000|2022-10-13 04:10:00|31863|31843|31857.6|31837.6|31863|31843|31856|31836|15
1665634500000|2022-10-13 04:15:00|31858.3|31838.3|31859|31839|31859|31839|31857.6|31837.6|4
1665634800000|2022-10-13 04:20:00|31859.2|31839.2|31858|31838|31859.2|31839.2|31858|31838|4
1665636300000|2022-10-13 04:45:00|31858.4|31838.4|31858.5|31838.5|31859|31839|31858|31838|6
1665636600000|2022-10-13 04:50:00|31859|31839|31858.5|31838.5|31859|31839|31858.5|31838.5|2
1665637200000|2022-10-13 05:00:00|31859|31839|31859|31839|31859|31839|31858.5|31838.5|3
1665638100000|2022-10-13 05:15:00|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|1
1665638400000|2022-10-13 05:20:00|31859|31839|31859|31839|31859.5|31839.5|31858.5|31838.5|11
1665638700000|2022-10-13 05:25:00|31859.4|31839.4|31860|31840|31860.6|31840.6|31859.4|31839.4|4
1665639000000|2022-10-13 05:30:00|31859.5|31839.5|31859.5|31824.5|31859.5|31839.5|31850|31824|33
1665639300000|2022-10-13 05:35:00|31860|31825|31848.7|31828.7|31860|31828.7|31847.5|31821.2|16
1665639600000|2022-10-13 05:40:00|31848.5|31828.5|31844.2|31824.2|31848.7|31828.7|31842.8|31822.8|13
1665639900000|2022-10-13 05:45:00|31843.7|31823.7|31850.8|31830.8|31850.8|31830.8|31843.7|31823.7|21
1665640200000|2022-10-13 05:50:00|31859|31824|31859|31824|31859|31824|31857.9|31822.9|5
1665640500000|2022-10-13 05:55:00|31859.5|31824.5|31852.5|31832.5|31860.8|31833.5|31852.5|31824.5|9
1665640800000|2022-10-13 06:00:00|31853|31833|31849.8|31829.8|31860|31833.2|31849.8|31824.2|24
1665641100000|2022-10-13 06:05:00|31850|31830|31852.6|31832.6|31853.5|31833.5|31850|31830|10
1665641400000|2022-10-13 06:10:00|31852.1|31832.1|31857.8|31837.8|31858.3|31838.3|31852.1|31832.1|25
1665641700000|2022-10-13 06:15:00|31858.4|31838.4|31861.6|31841.6|31867.3|31847.3|31858.4|31838.4|27
1665642000000|2022-10-13 06:20:00|31861.5|31841.5|31867.5|31847.5|31867.5|31847.5|31860.7|31840.7|15
1665642300000|2022-10-13 06:25:00|31867.2|31847.2|31877.6|31842.6|31877.9|31856.6|31867.2|31842.1|30
1665642600000|2022-10-13 06:30:00|31878.6|31843.6|31877.6|31842.6|31878.6|31843.6|31876.6|31841.6|36
1665642900000|2022-10-13 06:35:00|31878.1|31843.1|31878.1|31843.1|31878.6|31843.6|31877.6|31842.6|15
1665643200000|2022-10-13 06:40:00|31877.7|31842.7|31877.9|31842.9|31881.1|31851.7|31867.6|31841.9|49
1665643500000|2022-10-13 06:45:00|31877.6|31842.6|31877.9|31842.9|31879.7|31849.5|31867.9|31841.6|50
1665643800000|2022-10-13 06:50:00|31878.1|31843.1|31878.6|31843.6|31880.7|31845.7|31875.7|31840.7|20
1665644100000|2022-10-13 06:55:00|31878.2|31843.2|31888.1|31853.1|31889.1|31854.1|31877.6|31842.6|70
1665644400000|2022-10-13 07:00:00|31887.7|31852.7|31900.2|31865.2|31909.1|31877.7|31886.1|31851.1|103
1665644700000|2022-10-13 07:05:00|31900.7|31865.7|31896.1|31861.1|31900.7|31865.7|31896.1|31861.1|25
1665645000000|2022-10-13 07:10:00|31897.1|31862.1|31897.7|31862.7|31901.1|31872.6|31892.2|31861.1|41
1665645300000|2022-10-13 07:15:00|31897.1|31862.1|31897.1|31862.1|31898.3|31863.3|31896.6|31861.6|45
1665645600000|2022-10-13 07:20:00|31897.6|31862.6|31902.2|31867.2|31902.3|31877.4|31893.9|31860.1|69
1665645900000|2022-10-13 07:25:00|31893.9|31873.9|31887.9|31867.9|31901.3|31874.4|31887.2|31865.7|22
1665646200000|2022-10-13 07:30:00|31888.4|31868.4|31891.8|31871.8|31894|31874|31888.4|31868.4|30
1665646500000|2022-10-13 07:35:00|31892.3|31872.3|31898.3|31863.3|31898.3|31873.5|31888.4|31862.8|22
1665646800000|2022-10-13 07:40:00|31898.1|31863.1|31891.2|31856.2|31898.3|31873.6|31883.6|31848.6|37
1665647100000|2022-10-13 07:45:00|31890.6|31855.6|31888.6|31853.6|31895.1|31860.1|31886.2|31851.2|23
1665647400000|2022-10-13 07:50:00|31894.1|31859.1|31883.6|31863.6|31894.6|31868.4|31883.6|31856.7|67
1665647700000|2022-10-13 07:55:00|31876.6|31856.6|31883.4|31863.4|31891.1|31863.4|31875.6|31849.3|24
1665648000000|2022-10-13 08:00:00|31883.2|31863.2|31892.6|31857.6|31893|31868.6|31882.6|31857.2|35
1665648300000|2022-10-13 08:05:00|31892.3|31857.3|31891.2|31856.2|31892.3|31857.3|31888.2|31853.2|14
1665648600000|2022-10-13 08:10:00|31893.6|31858.6|31893.9|31858.9|31895.1|31860.1|31893|31858|14
1665648900000|2022-10-13 08:15:00|31893.6|31858.6|31890.1|31855.1|31893.9|31858.9|31888.6|31853.6|16
1665649200000|2022-10-13 08:20:00|31890.6|31855.6|31892.7|31857.7|31893.3|31858.3|31890.6|31855.6|26
1665649500000|2022-10-13 08:25:00|31892.1|31857.1|31896.2|31876.2|31902.1|31876.2|31888.7|31857.1|8
1665649800000|2022-10-13 08:30:00|31903.7|31868.7|31899.6|31864.6|31904.1|31869.1|31894.7|31859.7|57
1665650100000|2022-10-13 08:35:00|31898.4|31863.4|31894.6|31859.6|31898.4|31863.4|31894.6|31859.6|15
1665650400000|2022-10-13 08:40:00|31895.1|31860.1|31894.5|31859.5|31895.1|31860.1|31893.7|31858.7|11
1665650700000|2022-10-13 08:45:00|31887.5|31867.5|31895.7|31860.7|31898|31870|31887.5|31860.7|16
1665651000000|2022-10-13 08:50:00|31896.3|31861.3|31887.5|31867.5|31896.7|31867.5|31887.5|31859.5|13
1665651300000|2022-10-13 08:55:00|31887|31867|31892.5|31857.5|31894|31867|31885.1|31850.1|26
1665651600000|2022-10-13 09:00:00|31892|31857|31886.6|31866.6|31897.5|31869.9|31886.6|31856.7|30
1665651900000|2022-10-13 09:05:00|31886.9|31866.9|31884.5|31849.5|31893.9|31866.9|31880.9|31845.9|35
1665652200000|2022-10-13 09:10:00|31887.5|31852.5|31888.5|31853.5|31889|31854|31887.5|31852.5|3
1665652500000|2022-10-13 09:15:00|31888|31853|31865.3|31830.3|31888|31853|31865.3|31830.3|41
1665652800000|2022-10-13 09:20:00|31865.5|31830.5|31864.2|31829.2|31866.3|31831.3|31861|31826|27
1665653100000|2022-10-13 09:25:00|31864.5|31829.5|31861|31826|31865.5|31830.5|31856.8|31821.8|35
1665653400000|2022-10-13 09:30:00|31861.5|31826.5|31852.9|31832.9|31861.8|31832.9|31851.5|31820.6|22
1665653700000|2022-10-13 09:35:00|31852.4|31832.4|31851.2|31816.2|31861.6|31833.2|31850.9|31815.9|36
1665654000000|2022-10-13 09:40:00|31851.1|31816.1|31868|31833|31868|31833|31850.8|31815.8|26
1665654300000|2022-10-13 09:45:00|31868.1|31833.1|31867.5|31832.5|31868.1|31833.1|31867.5|31832.5|5
1665654600000|2022-10-13 09:50:00|31868.6|31833.6|31867.6|31832.6|31868.6|31833.6|31867.6|31832.6|4
1665654900000|2022-10-13 09:55:00|31868|31833|31868|31833|31868|31833|31868|31833|1
1665655500000|2022-10-13 10:05:00|31868.6|31833.6|31871|31836|31871|31836|31868.6|31833.6|5
1665656100000|2022-10-13 10:15:00|31870|31835|31870|31835|31870|31835|31869.6|31834.6|4
1665656400000|2022-10-13 10:20:00|31871.6|31836.6|31875|31840|31875|31840|31871.6|31836.6|2
1665657000000|2022-10-13 10:30:00|31878|31843|31876|31841|31883.4|31848.4|31876|31841|5
1665657300000|2022-10-13 10:35:00|31871.3|31836.3|31870.3|31835.3|31871.3|31836.3|31869.3|31834.3|4
1665657600000|2022-10-13 10:40:00|31870.8|31835.8|31862.3|31827.3|31871.8|31836.8|31862.3|31827.3|9
1665657900000|2022-10-13 10:45:00|31861.8|31826.8|31862.2|31827.2|31862.2|31827.2|31859.5|31824.5|11
1665658200000|2022-10-13 10:50:00|31862.7|31827.7|31857.8|31822.8|31863.5|31831.8|31848.3|31818.3|40
1665658500000|2022-10-13 10:55:00|31858.3|31823.3|31850.5|31815.5|31858.8|31823.8|31849.8|31814.8|24
1665658800000|2022-10-13 11:00:00|31850|31815|31853|31818|31853|31818|31850|31815|15
1665659100000|2022-10-13 11:05:00|31853.2|31818.2|31853.7|31818.7|31855|31820|31853.2|31818.2|6
1665659400000|2022-10-13 11:10:00|31853.2|31818.2|31853.7|31818.7|31853.7|31818.7|31853.2|31818.2|2
1665659700000|2022-10-13 11:15:00|31854.2|31819.2|31831.4|31796.4|31854.2|31819.2|31823.2|31791|36
1665660000000|2022-10-13 11:20:00|31835.1|31800.1|31832|31797|31842.1|31807.1|31831.6|31796.6|15
1665660300000|2022-10-13 11:25:00|31832.1|31797.1|31808.6|31773.6|31835|31800|31806|31771|16
1665660600000|2022-10-13 11:30:00|31808|31773|31810|31775|31816.8|31781.8|31788|31753|50
1665660900000|2022-10-13 11:35:00|31809|31774|31808.4|31773.4|31810|31775|31802|31767|25
1665661200000|2022-10-13 11:40:00|31806.6|31771.6|31807.6|31772.6|31813.6|31778.6|31801.6|31766.6|10
1665661500000|2022-10-13 11:45:00|31809.2|31774.2|31810.2|31775.2|31810.2|31775.2|31805.6|31770.6|10
1665661800000|2022-10-13 11:50:00|31810.1|31775.1|31810.2|31775.2|31810.2|31775.2|31809.1|31774.1|3
1665662100000|2022-10-13 11:55:00|31810.1|31775.1|31807.6|31772.6|31810.1|31775.1|31807.6|31772.6|2
1665662700000|2022-10-13 12:05:00|31809.4|31774.4|31806.5|31771.5|31810|31775|31800.5|31765.5|24
1665663000000|2022-10-13 12:10:00|31806.6|31771.6|31811.5|31776.5|31821.5|31786.5|31804.3|31769.3|31
1665663300000|2022-10-13 12:15:00|31813|31778|31806.2|31771.2|31821.4|31786.4|31803|31768|53
1665663600000|2022-10-13 12:20:00|31805.7|31770.7|31812|31777|31814.6|31779.6|31785.1|31750.1|52
1665663900000|2022-10-13 12:25:00|31804|31769|31802.9|31760.9|31821.1|31779.1|31792.8|31760.1|26
1665664200000|2022-10-13 12:30:00|31802.4|31760.4|31973|31931|31973|31931|31801.9|31759.9|187
1665664500000|2022-10-13 12:35:00|31973.5|31931.5|31966.5|31924.5|32001.5|31959.5|31965|31923|85
1665664800000|2022-10-13 12:40:00|31966|31924|31958|31916|31969.5|31927.5|31926|31884|69
1665665100000|2022-10-13 12:45:00|31953|31911|32003|31961|32014.5|31972.5|31952|31910|76
1665665400000|2022-10-13 12:50:00|32004.5|31962.5|31985|31943|32019|31977|31978|31936|88
1665665700000|2022-10-13 12:55:00|31984|31942|31966|31924|32003.5|31961.5|31963|31921|100
1665666000000|2022-10-13 13:00:00|31968.5|31926.5|32002|31967|32010|31975|31959.5|31917.5|41
1665666300000|2022-10-13 13:05:00|32003.7|31968.7|32012|31977|32017.7|31982.7|32002|31967|42
1665666600000|2022-10-13 13:10:00|32015.3|31980.3|32045.7|32010.7|32048.7|32017.3|32012.7|31977.7|31
1665666900000|2022-10-13 13:15:00|32045.1|32010.1|32042.7|32011.5|32052|32022.3|32041.4|32006.4|25
1665667200000|2022-10-13 13:20:00|32040.7|32009.5|32022.7|31996.2|32042.3|32011.1|32009.1|31976|31
1665667500000|2022-10-13 13:25:00|32021.7|31995.2|32014.6|31979.6|32025.6|31995.2|32014.1|31979.1|22
1665667800000|2022-10-13 13:30:00|32014.1|31979.1|32026.5|31991.5|32027.6|31992.6|32013.6|31978.6|26
1665668100000|2022-10-13 13:35:00|32026.1|31991.1|32019.3|31984.3|32026.1|31991.1|32014.5|31979.5|20
1665668400000|2022-10-13 13:40:00|32019.7|31984.7|31979.3|31944.3|32020.7|31985.7|31961.9|31926.9|67
1665668700000|2022-10-13 13:45:00|31981.3|31946.3|31965.7|31938.3|31986.3|31951.3|31961.6|31929.7|25
1665669000000|2022-10-13 13:50:00|31965|31936.7|31965.2|31930.2|31972.2|31937.2|31963.8|31928.8|51
1665669300000|2022-10-13 13:55:00|31965|31930|31982.7|31947.7|31982.7|31949.7|31964.5|31929.5|31
1665669600000|2022-10-13 14:00:00|31975.3|31944.1|31975.3|31940.3|31985.3|31950.3|31963|31928|21
1665669900000|2022-10-13 14:05:00|31973|31938|31971.7|31936.7|31973.4|31938.4|31954.9|31919.9|28
1665670200000|2022-10-13 14:10:00|31971.6|31936.6|31967.7|31932.7|31975.8|31945.3|31966.1|31931.1|30
1665670500000|2022-10-13 14:15:00|31966.8|31931.8|31976|31941|31978.3|31943.3|31966.7|31931.7|24
1665670800000|2022-10-13 14:20:00|31976.3|31941.3|31972.3|31937.3|31987.6|31952.6|31967.7|31932.7|42
1665671100000|2022-10-13 14:25:00|31972|31937|31977.5|31942.5|31985.1|31950.1|31970.9|31935.9|33
1665671400000|2022-10-13 14:30:00|31983.7|31948.7|31976.7|31941.7|31983.7|31948.7|31976.7|31941.7|13
1665671700000|2022-10-13 14:35:00|31976.2|31941.2|31981.2|31946.2|31981.2|31946.2|31976.2|31941.2|15
1665672000000|2022-10-13 14:40:00|31980.9|31945.9|31977.7|31942.7|31980.9|31945.9|31977.7|31942.7|13
1665672300000|2022-10-13 14:45:00|31977.2|31942.2|31952.8|31917.8|31977.2|31942.2|31951.8|31916.8|35
1665672600000|2022-10-13 14:50:00|31952.3|31917.3|31934.7|31899.7|31952.8|31917.8|31911.4|31876.4|55
1665672900000|2022-10-13 14:55:00|31934.6|31899.6|31939.6|31904.6|31940.9|31905.9|31921.6|31886.6|20
1665673200000|2022-10-13 15:00:00|31939.2|31904.2|31945.3|31910.3|31951.6|31916.6|31939.2|31904.2|36
1665673500000|2022-10-13 15:05:00|31945.8|31910.8|31914|31879|31947.6|31912.6|31914|31879|25
1665673800000|2022-10-13 15:10:00|31915.1|31880.1|31916.2|31881.2|31918.6|31883.6|31915.1|31880.1|3
1665674100000|2022-10-13 15:15:00|31918.9|31883.9|31900.5|31865.5|31921.2|31886.2|31895.9|31860.9|24
1665674400000|2022-10-13 15:20:00|31900.9|31865.9|31893.9|31858.9|31904.2|31869.2|31876.6|31839|71
1665674700000|2022-10-13 15:25:00|31893.4|31858.4|31900.2|31865.2|31916.2|31881.2|31892.9|31857.9|34
1665675000000|2022-10-13 15:30:00|31898.5|31863.5|31925.8|31890.8|31927.7|31892.7|31889.6|31854.6|48
1665675300000|2022-10-13 15:35:00|31926.2|31891.2|31882.9|31847.9|31926.2|31891.2|31874.6|31839.6|23
1665675600000|2022-10-13 15:40:00|31880.7|31845.7|31876.2|31841.2|31886.4|31851.4|31870.9|31835.9|54
1665675900000|2022-10-13 15:45:00|31875.7|31840.7|31887.6|31852.6|31887.6|31852.6|31875.7|31840.7|4
1665676200000|2022-10-13 15:50:00|31879.1|31844.1|31883.6|31848.6|31887.6|31852.6|31877.7|31842.7|20
1665676500000|2022-10-13 15:55:00|31884.6|31849.6|31893|31858|31898.6|31863.6|31884.6|31849.6|10
1665676800000|2022-10-13 16:00:00|31891|31856|31869.6|31834.6|31891.3|31856.3|31869.6|31834.6|4
1665677100000|2022-10-13 16:05:00|31868.5|31833.5|31878.8|31843.8|31880.5|31845.5|31868.5|31833.5|8
1665677400000|2022-10-13 16:10:00|31881.8|31846.8|31893.8|31858.8|31893.8|31858.8|31881.8|31846.8|4
1665677700000|2022-10-13 16:15:00|31890.2|31855.2|31890.2|31855.2|31890.2|31855.2|31890.2|31855.2|1
1665678000000|2022-10-13 16:20:00|31887.4|31852.4|31888.8|31853.8|31888.8|31853.8|31887.4|31852.4|2
1665678300000|2022-10-13 16:25:00|31891.8|31856.8|31892.3|31857.3|31892.3|31857.3|31891.8|31856.8|2
1665678600000|2022-10-13 16:30:00|31892.4|31857.4|31903.3|31868.3|31906.7|31871.7|31888.3|31853.3|16
1665679200000|2022-10-13 16:40:00|31900.9|31865.9|31891.7|31856.7|31903.3|31868.3|31887.3|31852.3|10
1665679500000|2022-10-13 16:45:00|31892.7|31857.7|31892.7|31857.7|31892.7|31857.7|31892.7|31857.7|1
1665680100000|2022-10-13 16:55:00|31889.3|31854.3|31890.7|31855.7|31890.7|31855.7|31883.3|31848.3|6
1665680400000|2022-10-13 17:00:00|31888|31853|31883.6|31848.6|31888|31853|31883.6|31848.6|5
1665680700000|2022-10-13 17:05:00|31883|31848|31875.1|31840.1|31883|31848|31873.7|31838.7|4
1665681000000|2022-10-13 17:10:00|31876.1|31841.1|31899.3|31864.3|31902.1|31867.1|31876.1|31841.1|8
1665681300000|2022-10-13 17:15:00|31899.7|31864.7|31890.7|31855.7|31899.7|31864.7|31883.6|31848.6|8
1665681600000|2022-10-13 17:20:00|31878|31843|31871.3|31836.3|31878|31843|31871.3|31836.3|5
1665681900000|2022-10-13 17:25:00|31871.4|31836.4|31867.6|31832.6|31873.4|31838.4|31865|31830|10
1665682200000|2022-10-13 17:30:00|31869.4|31834.4|31869.4|31834.4|31869.4|31834.4|31869.4|31834.4|1
1665682500000|2022-10-13 17:35:00|31869.9|31834.9|31867.9|31832.9|31869.9|31834.9|31867.9|31832.9|5
1665682800000|2022-10-13 17:40:00|31868.4|31833.4|31867.9|31832.9|31868.9|31833.9|31867.9|31832.9|6
1665683100000|2022-10-13 17:45:00|31868.4|31833.4|31899.7|31864.7|31899.7|31864.7|31868.4|31833.4|17
1665683400000|2022-10-13 17:50:00|31897.3|31862.3|31899.7|31864.7|31899.7|31864.7|31895.3|31860.3|10
1665684000000|2022-10-13 18:00:00|31900.7|31865.7|31904.4|31869.4|31907.6|31872.6|31900.7|31865.7|16
1665684300000|2022-10-13 18:05:00|31903.9|31868.9|31905.4|31870.4|31907.1|31872.1|31903.9|31868.9|6
1665684600000|2022-10-13 18:10:00|31904.9|31869.9|31907.1|31872.1|31907.6|31872.6|31904.9|31869.9|12
1665684900000|2022-10-13 18:15:00|31907.6|31872.6|31910|31875|31911.4|31876.4|31907.1|31872.1|10
1665685200000|2022-10-13 18:20:00|31909|31874|31910|31875|31911.4|31876.4|31908.5|31873.5|6
1665685500000|2022-10-13 18:25:00|31910.6|31875.6|31910.6|31875.6|31911.1|31876.1|31910.6|31875.6|3
1665685800000|2022-10-13 18:30:00|31910|31875|31926.7|31891.7|31927.7|31892.7|31909.5|31874.5|12
1665686100000|2022-10-13 18:35:00|31926.4|31891.4|31906.3|31871.3|31927.1|31892.1|31904.3|31869.3|17
1665686400000|2022-10-13 18:40:00|31896|31861|31877.6|31842.6|31897|31862|31877.5|31842.5|33
1665686700000|2022-10-13 18:45:00|31880.4|31845.4|31872.8|31837.8|31888.1|31853.1|31872.8|31837.8|17
1665687000000|2022-10-13 18:50:00|31877.6|31842.6|31877.6|31842.6|31877.6|31842.6|31877.6|31842.6|1
1665687300000|2022-10-13 18:55:00|31885.1|31850.1|31883|31848|31886.1|31851.1|31883|31848|4
1665707400000|2022-10-14 00:30:00|31891|31849|31891|31849|31891|31849|31891|31849|1
1665709200000|2022-10-14 01:00:00|31889.5|31854.5|31890.5|31855.5|31890.5|31855.5|31889|31854|6
1665709500000|2022-10-14 01:05:00|31891.9|31856.9|31903.7|31868.7|31904.2|31877|31888.5|31853.5|41
1665709800000|2022-10-14 01:10:00|31902.4|31867.4|31881.6|31846.6|31909.9|31878.4|31881.6|31846.6|66
1665710100000|2022-10-14 01:15:00|31881.7|31846.7|31886.7|31866.7|31893.7|31868.1|31881.2|31846.7|98
1665710400000|2022-10-14 01:20:00|31886.6|31866.6|31909|31874|31910.7|31890.7|31886.6|31858.6|29
1665710700000|2022-10-14 01:25:00|31909.6|31874.6|31913|31878|31913.6|31878.6|31909|31874|13
1665711000000|2022-10-14 01:30:00|31912|31877|31912.6|31877.6|31912.6|31877.6|31906.6|31871.6|24
1665711300000|2022-10-14 01:35:00|31912.2|31877.2|31910.4|31875.4|31921.3|31898.4|31906.2|31873|47
1665711600000|2022-10-14 01:40:00|31902.4|31882.4|31862.8|31827.8|31908|31882.4|31862.8|31827.8|60
1665711900000|2022-10-14 01:45:00|31863.3|31828.3|31829|31794|31869.4|31841.1|31749|31714|120
1665712200000|2022-10-14 01:50:00|31828.4|31793.4|31841.6|31806.6|31841.9|31806.9|31825.9|31790.9|117
1665712500000|2022-10-14 01:55:00|31841|31806|31860.9|31825.9|31867|31832|31841|31806|54
1665712800000|2022-10-14 02:00:00|31860.4|31825.4|31872.5|31837.5|31872.5|31837.5|31859.4|31824.4|28
1665713100000|2022-10-14 02:05:00|31873.9|31838.9|31866.9|31831.9|31876|31841|31861.9|31826.9|60
1665713400000|2022-10-14 02:10:00|31867.4|31832.4|31868.9|31833.9|31868.9|31833.9|31865.9|31830.9|17
1665713700000|2022-10-14 02:15:00|31869.5|31834.5|31853.5|31818.5|31872.4|31837.4|31852.5|31818.5|34
1665714000000|2022-10-14 02:20:00|31853|31818|31862.6|31827.6|31866.1|31831.1|31853|31818|34
1665714300000|2022-10-14 02:25:00|31862.5|31827.5|31870.7|31835.7|31877.9|31842.9|31862.5|31827.5|18
1665714600000|2022-10-14 02:30:00|31870|31835|31854.5|31819.5|31870.6|31835.6|31853.7|31818.7|51
1665714900000|2022-10-14 02:35:00|31854|31819|31858.1|31823.1|31859.1|31824.1|31849|31814|37
1665715200000|2022-10-14 02:40:00|31857.6|31822.6|31861.9|31826.9|31862.4|31827.4|31854.6|31819.6|28
1665715500000|2022-10-14 02:45:00|31862.4|31827.4|31864.9|31829.9|31864.9|31829.9|31861.6|31826.6|9
1665715800000|2022-10-14 02:50:00|31865|31830|31864.9|31829.9|31865|31830|31864.4|31829.4|8
1665716100000|2022-10-14 02:55:00|31864.4|31829.4|31863.5|31828.5|31871.5|31838.5|31858.5|31828.5|36
1665716400000|2022-10-14 03:00:00|31864|31829|31866|31831|31866.5|31831.5|31864|31829|14
1665716700000|2022-10-14 03:05:00|31865.5|31830.5|31874.5|31839.5|31874.5|31839.5|31865|31830|31
1665717000000|2022-10-14 03:10:00|31875.3|31840.3|31887.3|31852.3|31887.3|31853.4|31872.4|31839|19
1665717300000|2022-10-14 03:15:00|31887.2|31852.2|31881|31846|31887.2|31856.2|31876.1|31844.7|32
1665717600000|2022-10-14 03:20:00|31881.5|31846.5|31869.9|31834.9|31882|31847|31868.9|31833.9|30
1665717900000|2022-10-14 03:25:00|31870.9|31835.9|31873.4|31838.4|31877.2|31842.2|31870.9|31835.9|14
1665718200000|2022-10-14 03:30:00|31872|31837|31856.4|31836.4|31872|31841.4|31856.4|31834.4|18
1665718500000|2022-10-14 03:35:00|31855|31835|31862.8|31827.8|31862.8|31835|31852.7|31825.7|18
1665718800000|2022-10-14 03:40:00|31862.3|31827.3|31862.2|31827.2|31862.8|31827.8|31862.2|31827.2|4
1665719100000|2022-10-14 03:45:00|31861.2|31826.2|31852.5|31817.5|31861.2|31832.7|31846|31811|15
1665719400000|2022-10-14 03:50:00|31854.5|31819.5|31859|31824|31860.9|31825.9|31853.9|31818.9|38
1665719700000|2022-10-14 03:55:00|31858.5|31823.5|31856|31821|31859|31824|31855.9|31820.9|26
1665720000000|2022-10-14 04:00:00|31856.5|31821.5|31857|31822|31857.5|31822.5|31856|31821|16
1665720300000|2022-10-14 04:05:00|31856.5|31821.5|31858.9|31823.9|31858.9|31823.9|31851.5|31816.5|19
1665720600000|2022-10-14 04:10:00|31859.4|31824.4|31858.9|31823.9|31859.4|31832.5|31852.5|31823.9|4
1665720900000|2022-10-14 04:15:00|31859.4|31824.4|31859.4|31824.4|31859.4|31824.4|31858.9|31823.9|3
1665721200000|2022-10-14 04:20:00|31860.5|31825.5|31865.2|31830.2|31865.6|31830.6|31859.4|31824.4|14
1665721500000|2022-10-14 04:25:00|31865.9|31830.9|31866.4|31831.4|31866.4|31838.9|31858.4|31830.2|8
1665721800000|2022-10-14 04:30:00|31865.6|31830.6|31872.9|31837.9|31880.5|31847.4|31865.6|31830.6|19
1665722400000|2022-10-14 04:40:00|31874.5|31839.5|31868.9|31833.9|31874.5|31839.5|31868.9|31833.9|2
1665722700000|2022-10-14 04:45:00|31869.5|31834.5|31868.9|31833.9|31869.5|31834.5|31868.9|31833.9|6
1665723000000|2022-10-14 04:50:00|31869.1|31834.1|31871|31836|31872.2|31837.2|31869.1|31834.1|6
1665723300000|2022-10-14 04:55:00|31871.1|31836.1|31874.4|31839.4|31874.4|31839.4|31871.1|31836.1|6
1665723600000|2022-10-14 05:00:00|31873.9|31838.9|31865.5|31830.5|31874.4|31839.4|31865.5|31830.5|20
1665723900000|2022-10-14 05:05:00|31866|31831|31871|31836|31871|31836|31864.5|31829.5|41
1665724200000|2022-10-14 05:10:00|31870.9|31835.9|31855.5|31820.5|31872.1|31837.1|31855.5|31820.5|27
1665724500000|2022-10-14 05:15:00|31851.1|31831.1|31866.6|31831.6|31869.6|31834.6|31851.1|31830.6|27
1665724800000|2022-10-14 05:20:00|31867.1|31832.1|31859|31839|31867.1|31839|31858.5|31830.5|11
1665725100000|2022-10-14 05:25:00|31859.5|31839.5|31883|31848|31886.1|31851.1|31859.5|31839.4|26
1665725400000|2022-10-14 05:30:00|31884|31849|31877.6|31842.6|31884.5|31849.5|31877.6|31842.6|25
1665725700000|2022-10-14 05:35:00|31877.7|31842.7|31876.2|31841.2|31881.6|31846.6|31876.2|31841.2|37
1665726000000|2022-10-14 05:40:00|31874.9|31839.9|31867|31832|31874.9|31839.9|31862.8|31827.8|29
1665726300000|2022-10-14 05:45:00|31866.6|31831.6|31829|31794|31867.5|31832.5|31822.9|31787.9|72
1665726600000|2022-10-14 05:50:00|31824.6|31789.6|31847.6|31812.6|31847.6|31812.6|31824.5|31789.5|24
1665726900000|2022-10-14 05:55:00|31850|31815|31867|31832|31868.5|31833.5|31850|31815|30
1665727200000|2022-10-14 06:00:00|31866.5|31831.5|31865.5|31830.5|31867.5|31832.5|31850.9|31815.9|40
1665727500000|2022-10-14 06:05:00|31866|31831|31865.6|31830.6|31867|31832|31865.3|31830.3|83
1665727800000|2022-10-14 06:10:00|31866|31831|31868.6|31833.6|31875.1|31843.3|31858.8|31828.8|63
1665728100000|2022-10-14 06:15:00|31868.2|31833.2|31856.9|31821.9|31868.2|31833.2|31847.6|31818.9|51
1665728400000|2022-10-14 06:20:00|31857.1|31822.1|31857|31822|31861.6|31826.6|31855.9|31820.9|107
1665728700000|2022-10-14 06:25:00|31856.5|31821.5|31852|31817|31857.6|31822.6|31851.3|31816.3|77
1665729000000|2022-10-14 06:30:00|31852.3|31817.3|31860|31825|31863.7|31828.7|31851.6|31816.6|52
1665729300000|2022-10-14 06:35:00|31860.3|31825.3|31862|31827|31867|31832|31860|31825|27
1665729600000|2022-10-14 06:40:00|31861.5|31826.5|31863.9|31828.9|31866|31831|31859.1|31824.1|34
1665729900000|2022-10-14 06:45:00|31865|31830|31868.9|31833.9|31872.1|31837.1|31864|31829|55
1665730200000|2022-10-14 06:50:00|31869.5|31834.5|31880|31845|31880|31845|31868.9|31833.9|8
1665730500000|2022-10-14 06:55:00|31881.9|31846.9|31876.6|31841.6|31886|31851|31873|31838|45
1665730800000|2022-10-14 07:00:00|31874.5|31839.5|31876.9|31841.9|31876.9|31841.9|31873.8|31838.8|50
1665731100000|2022-10-14 07:05:00|31877.3|31842.3|31881.3|31846.3|31882.2|31847.2|31877.3|31842.3|8
1665731400000|2022-10-14 07:10:00|31882.3|31847.3|31917|31882|31919.7|31884.7|31875.8|31846.8|58
1665731700000|2022-10-14 07:15:00|31919.6|31884.6|31929|31894|31953|31913|31908.4|31873.4|106
1665732000000|2022-10-14 07:20:00|31927.6|31892.6|31938.5|31903.5|31944.7|31909.7|31925.6|31890.6|59
1665732300000|2022-10-14 07:25:00|31939.2|31904.2|31935|31900|31943|31908|31930.7|31895.7|52
1665732600000|2022-10-14 07:30:00|31937.2|31902.2|31934.5|31899.5|31937.4|31902.4|31933.9|31898.9|14
1665732900000|2022-10-14 07:35:00|31935|31900|31921.6|31886.6|31942.9|31907.9|31920|31885|56
1665733200000|2022-10-14 07:40:00|31922.1|31887.1|31926.8|31891.8|31930.7|31895.7|31922.1|31887.1|38
1665733500000|2022-10-14 07:45:00|31926.4|31891.4|31918.5|31883.5|31927.8|31892.8|31918.5|31883.5|72
1665733800000|2022-10-14 07:50:00|31919|31884|31921|31886|31921|31886|31917.9|31882.9|12
1665734100000|2022-10-14 07:55:00|31920.9|31885.9|31921.5|31886.5|31928.4|31893.4|31913.9|31878.9|18
1665734400000|2022-10-14 08:00:00|31920|31885|31928.4|31893.4|31930|31895|31920|31885|24
1665734700000|2022-10-14 08:05:00|31928|31893|31934.4|31899.4|31934.4|31899.4|31925.4|31890.4|20
1665735000000|2022-10-14 08:10:00|31933.9|31898.9|31935|31900|31935|31900|31932.6|31897.6|6
1665735300000|2022-10-14 08:15:00|31933|31898|31934|31899|31934|31899|31931|31896|3
1665735600000|2022-10-14 08:20:00|31934.3|31899.3|31943|31908|31952|31917|31928.9|31893.9|12
1665735900000|2022-10-14 08:25:00|31945.3|31910.3|31982.7|31947.7|31989.7|31954.7|31945.3|31910.3|51
1665736200000|2022-10-14 08:30:00|31982.6|31947.6|31964.1|31929.1|31984.2|31949.2|31959.2|31924.2|76
1665736500000|2022-10-14 08:35:00|31962.3|31927.3|31969|31934|31973.6|31938.6|31962.2|31927.2|20
1665736800000|2022-10-14 08:40:00|31969.5|31934.5|31966|31931|31969.5|31934.5|31966|31931|4
1665737100000|2022-10-14 08:45:00|31954.1|31919.1|31938.6|31903.6|31954.1|31919.1|31935|31900|18
1665737400000|2022-10-14 08:50:00|31941|31906|31941|31906|31944.6|31909.6|31941|31906|10
1665737700000|2022-10-14 08:55:00|31941.4|31906.4|31946.4|31911.4|31946.4|31911.4|31937.5|31902.5|30
1665738000000|2022-10-14 09:00:00|31947|31912|31962.7|31927.7|31985.4|31950.4|31947|31912|51
1665738300000|2022-10-14 09:05:00|31963.2|31928.2|31962.6|31927.6|31963.2|31928.2|31958.7|31923.7|17
1665738600000|2022-10-14 09:10:00|31962.3|31927.3|31979.3|31944.3|31980.5|31950.2|31962.3|31927.3|37
1665738900000|2022-10-14 09:15:00|31979.6|31944.6|31988.8|31953.8|31996.6|31961.6|31979.6|31944.6|28
1665739200000|2022-10-14 09:20:00|31988.4|31953.4|31989|31954|31993.5|31958.5|31983.4|31948.4|30
1665739500000|2022-10-14 09:25:00|31987|31952|31992|31957|31995.6|31960.6|31987|31952|6
1665739800000|2022-10-14 09:30:00|31989.5|31954.5|32005.5|31970.5|32008.1|31973.1|31982.4|31947.4|37
1665740100000|2022-10-14 09:35:00|32007.5|31972.5|32030.2|31995.2|32042.2|32007.2|32007.5|31972.5|70
1665740400000|2022-10-14 09:40:00|32029.9|31994.9|32029.9|31994.9|32030.9|31995.9|32029.9|31994.9|3
1665740700000|2022-10-14 09:45:00|32029|31994|32018|31983|32029|31994|32016|31981|23
1665741000000|2022-10-14 09:50:00|32014.9|31979.9|32014.6|31979.6|32026.4|31991.4|32002.9|31967.9|30
1665741300000|2022-10-14 09:55:00|32015|31980|32010|31975|32020|31985|32006.5|31971.5|16
1665741600000|2022-10-14 10:00:00|32004|31969|32001.8|31966.8|32004.4|31969.4|31994|31959|12
1665741900000|2022-10-14 10:05:00|32000.8|31965.8|31967.2|31932.2|32000.8|31965.8|31965.8|31930.8|33
1665742200000|2022-10-14 10:10:00|31967.4|31932.4|31980.2|31945.2|31991|31951.6|31966.1|31931.1|51
1665742500000|2022-10-14 10:15:00|31980|31945|31993.8|31958.8|31993.8|31958.8|31980|31945|3
1665742800000|2022-10-14 10:20:00|31990.6|31955.6|31939.2|31904.2|31990.6|31955.6|31938|31903|42
1665743100000|2022-10-14 10:25:00|31939|31904|31929.8|31894.8|31939|31904|31929.8|31894.8|9
1665743400000|2022-10-14 10:30:00|31927.6|31892.6|31928.2|31893.2|31936.2|31901.2|31919.8|31884.8|34
1665743700000|2022-10-14 10:35:00|31928.3|31893.3|31933.6|31898.6|31950.1|31915.1|31922.3|31887.3|21
1665744000000|2022-10-14 10:40:00|31931.5|31896.5|31938.8|31903.8|31938.8|31903.8|31929.5|31894.5|16
1665744300000|2022-10-14 10:45:00|31935.2|31896.5|31940.3|31898.3|31940.3|31898.3|31935.1|31896.4|3
1665744600000|2022-10-14 10:50:00|31935.2|31896.5|31935.2|31896.5|31935.2|31896.5|31935.2|31896.5|1
1665744900000|2022-10-14 10:55:00|31935.1|31896.4|31941.8|31906.8|31941.8|31906.8|31935.1|31896.4|4
1665745200000|2022-10-14 11:00:00|31947.7|31905.7|31954|31912|32000.2|31958.2|31947.7|31905.7|111
1665745500000|2022-10-14 11:05:00|31954.5|31912.5|31957|31915|31958|31916|31954|31912|22
1665745800000|2022-10-14 11:10:00|31954.5|31912.5|31947.5|31905.5|31954.5|31912.5|31934.5|31892.5|57
1665746100000|2022-10-14 11:15:00|31948|31906|31954|31912|31954|31912|31946.5|31904.5|91
1665746400000|2022-10-14 11:20:00|31953|31913|31952|31914|31953|31914|31950|31913|14
1665746700000|2022-10-14 11:25:00|31953|31915|31972.5|31930.5|31972.5|31930.5|31952|31913|68
1665747000000|2022-10-14 11:30:00|31973|31931|31986|31944|31992.6|31950.6|31932.5|31890.5|54
1665747300000|2022-10-14 11:35:00|31951.9|31916.9|31947.1|31912.1|31952|31917|31947.1|31912.1|3
1665747600000|2022-10-14 11:40:00|31949.2|31914.2|31963.2|31928.2|31974|31939|31949.2|31914.2|18
1665747900000|2022-10-14 11:45:00|31966.4|31931.4|31988|31953|31989.1|31954.1|31963.2|31928.2|5
1665748200000|2022-10-14 11:50:00|31980.1|31938.1|32010.3|31975.3|32021|31986|31979.1|31937.1|27
1665748500000|2022-10-14 11:55:00|32015.3|31980.3|32016.2|31981.2|32016.2|31981.2|32013.4|31978.4|12
1665748800000|2022-10-14 12:00:00|32016.3|31981.3|32010.4|31975.4|32029|31994|32009.6|31974.6|16
1665749100000|2022-10-14 12:05:00|32009.7|31974.7|31981.2|31946.2|32009.7|31974.7|31973.6|31938.6|29
1665749400000|2022-10-14 12:10:00|31980.7|31945.7|32010|31975|32010|31975|31980.7|31945.7|21
1665749700000|2022-10-14 12:15:00|32008.8|31973.8|31980.8|31945.8|32010|31978.6|31980.8|31945.8|21
1665750000000|2022-10-14 12:20:00|31982.8|31947.8|31983.1|31948.1|31983.1|31948.1|31981.3|31946.3|3
1665750300000|2022-10-14 12:25:00|31983.5|31948.5|31969.8|31927.8|31983.5|31948.5|31961|31919.1|16
1665750600000|2022-10-14 12:30:00|31951|31909|31971.4|31936.4|31974|31939|31951|31909|19
1665750900000|2022-10-14 12:35:00|31971.7|31936.7|31972.6|31937.6|31973.1|31938.1|31971.2|31936.2|16
1665751200000|2022-10-14 12:40:00|31972.8|31937.8|31961.7|31926.7|31974|31940.6|31957|31925.5|21
1665751500000|2022-10-14 12:45:00|31962.2|31927.2|31943.7|31908.7|31968.1|31933.1|31931.5|31900.5|83
1665751800000|2022-10-14 12:50:00|31944.2|31909.2|31939.5|31904.5|31945.2|31910.2|31939.5|31904.5|14
1665752100000|2022-10-14 12:55:00|31935.8|31900.8|31890.1|31870.1|31935.8|31900.8|31876.5|31841.5|89
1665752400000|2022-10-14 13:00:00|31889.7|31869.7|31885|31850|31894.7|31869.7|31877.2|31842.2|42
1665752700000|2022-10-14 13:05:00|31884.5|31849.5|31885.5|31850.5|31917|31881|31884|31849|47
1665753000000|2022-10-14 13:10:00|31886|31851|31886.5|31851.5|31892|31857|31882.5|31847.5|20
1665753300000|2022-10-14 13:15:00|31887|31852|31890|31855|31890.5|31855.5|31885|31850|49
1665753600000|2022-10-14 13:20:00|31889.5|31854.5|31907|31872|31907|31872|31889.5|31854.5|27
1665753900000|2022-10-14 13:25:00|31905|31870|31946|31904|31946.5|31904.5|31898|31863|93
1665754200000|2022-10-14 13:30:00|31945.5|31903.5|31944|31902|31947|31905|31934.5|31892.5|61
1665754500000|2022-10-14 13:35:00|31943.5|31901.5|31933.5|31891.5|31973|31931|31933|31891|55
1665754800000|2022-10-14 13:40:00|31932.5|31890.5|31943|31904|31943|31904|31932|31890|38
1665755100000|2022-10-14 13:45:00|31942|31905|31964|31929|31979|31944|31940|31904|48
1665755400000|2022-10-14 13:50:00|31963.5|31928.5|31951|31916|31963.5|31928.5|31948|31913|31
1665755700000|2022-10-14 13:55:00|31951.5|31916.5|31981|31939|31981|31939|31951.5|31916.5|29
1665756000000|2022-10-14 14:00:00|31982|31940|31977.5|31942.5|31982|31942.5|31977.5|31940|2
1665756600000|2022-10-14 14:10:00|31974.8|31939.8|31991.7|31956.7|31991.7|31956.7|31974|31939|18
1665756900000|2022-10-14 14:15:00|31989.7|31954.7|31995.7|31960.7|31999.3|31964.3|31986.2|31951.2|14
1665757200000|2022-10-14 14:20:00|31985.7|31950.7|31991.7|31956.7|31993.3|31958.3|31985.7|31950.7|5
1665757500000|2022-10-14 14:25:00|31988.5|31953.5|31950.5|31915.5|31988.5|31953.5|31949.7|31914.7|13
1665757800000|2022-10-14 14:30:00|31957|31922|31948.7|31913.7|31957|31922|31947.9|31912.9|26
1665758100000|2022-10-14 14:35:00|31948.9|31913.9|31958.7|31923.7|31960.7|31925.7|31948.7|31913.7|11
1665758400000|2022-10-14 14:40:00|31961.3|31926.3|31976.3|31941.3|31976.3|31941.3|31961.3|31926.3|9
1665758700000|2022-10-14 14:45:00|31979.3|31944.3|31982.3|31947.3|31982.3|31947.3|31978.7|31943.7|5
1665759000000|2022-10-14 14:50:00|31982.4|31947.4|31968.7|31933.7|31982.4|31947.4|31968.7|31933.7|9
1665759300000|2022-10-14 14:55:00|31968|31933|31965.7|31930.7|31969.3|31934.3|31956.7|31921.7|6
1665759600000|2022-10-14 15:00:00|31965.6|31930.6|31967.3|31932.3|31967.3|31932.3|31965.6|31930.6|2
1665759900000|2022-10-14 15:05:00|31967.4|31932.4|31963.7|31928.7|31967.4|31932.4|31963.6|31928.6|6
1665760200000|2022-10-14 15:10:00|31964.3|31929.3|31963.7|31928.7|31964.4|31929.4|31963.7|31928.7|3
1665760500000|2022-10-14 15:15:00|31967.3|31932.3|31975.2|31940.2|31975.2|31940.2|31967.3|31932.3|7
1665760800000|2022-10-14 15:20:00|31974.7|31939.7|31982.2|31947.2|31982.2|31947.2|31974.7|31939.7|11
1665761100000|2022-10-14 15:25:00|31982.3|31947.3|31977.7|31942.7|31982.3|31947.3|31977.7|31942.7|3
1665761400000|2022-10-14 15:30:00|31980.2|31945.2|31985.2|31950.2|31985.2|31950.2|31980.2|31945.2|12
1665761700000|2022-10-14 15:35:00|31985.3|31950.3|31985.3|31950.3|31985.3|31950.3|31985.3|31950.3|1
1665763500000|2022-10-14 16:05:00|31983.7|31948.7|31981.3|31946.3|31983.7|31948.7|31978|31943|16
1665763800000|2022-10-14 16:10:00|31984.3|31949.3|31978.7|31943.7|31985|31950|31978.7|31943.7|5
1665764100000|2022-10-14 16:15:00|31978.6|31943.6|31984.3|31949.3|31984.3|31949.3|31978.6|31943.6|3
1665764400000|2022-10-14 16:20:00|31985.3|31950.3|31985.3|31950.3|31985.3|31950.3|31985.3|31950.3|1
1665764700000|2022-10-14 16:25:00|31983.7|31948.7|31977.7|31942.7|31983.7|31948.7|31977.7|31942.7|2
1665765000000|2022-10-14 16:30:00|31977.8|31942.8|31982.7|31947.7|31982.7|31947.7|31977.8|31942.8|2
1665765300000|2022-10-14 16:35:00|31980.3|31945.3|31977.4|31942.4|31980.3|31945.3|31977.3|31942.3|3
1665765900000|2022-10-14 16:45:00|31978.1|31943.1|31977.9|31942.9|31980.7|31945.7|31977.9|31942.9|5
1665766200000|2022-10-14 16:50:00|31977.4|31942.4|31986.6|31951.6|31986.7|31951.7|31977.4|31942.4|15
1665766500000|2022-10-14 16:55:00|31986.7|31951.7|31986.7|31951.7|31986.7|31951.7|31982.3|31947.3|3
1665766800000|2022-10-14 17:00:00|31990.7|31955.7|31992.3|31957.3|31995.7|31960.7|31985.3|31950.3|5
1665767100000|2022-10-14 17:05:00|31994|31959|31994|31959|31994|31959|31994|31959|1
1665767400000|2022-10-14 17:10:00|31994.1|31959.1|32003.4|31968.4|32003.4|31968.4|31994.1|31959.1|2
1665768600000|2022-10-14 17:30:00|32002|31967|32002|31967|32002|31967|32002|31967|1
1665769200000|2022-10-14 17:40:00|31999.2|31964.2|31996.2|31961.2|31999.2|31964.2|31992.2|31957.2|16
1665769500000|2022-10-14 17:45:00|31995.7|31960.7|31995|31960|31996.2|31961.2|31995|31960|20
1665769800000|2022-10-14 17:50:00|31995.5|31960.5|31995.7|31960.7|31995.7|31960.7|31995|31960|19
1665770100000|2022-10-14 17:55:00|31996.2|31961.2|31996.7|31961.7|31996.7|31961.7|31995.7|31960.7|7
1665770400000|2022-10-14 18:00:00|31997.2|31962.2|32005.7|31970.7|32005.7|31970.7|31997.2|31962.2|4
1665770700000|2022-10-14 18:05:00|32007.7|31972.7|32013|31978|32014.4|31979.4|32006.7|31971.7|17
1665771000000|2022-10-14 18:10:00|32012.5|31977.5|32014|31979|32014.5|31979.5|32010|31975|16
1665771300000|2022-10-14 18:15:00|32013.5|31978.5|32011.9|31976.9|32014|31979|32010.5|31975.5|11
1665771600000|2022-10-14 18:20:00|32012.9|31977.9|32011.9|31976.9|32012.9|31977.9|32011.9|31976.9|2
1665772500000|2022-10-14 18:35:00|32009.4|31974.4|32011.9|31976.9|32011.9|31976.9|32007.3|31972.3|4
1665772800000|2022-10-14 18:40:00|32012.4|31977.4|32012.5|31977.5|32013|31978|32012.4|31977.4|6
1665773100000|2022-10-14 18:45:00|32013|31978|32013|31978|32013|31978|32013|31978|1
1665774000000|2022-10-14 19:00:00|32013.5|31978.5|32014.5|31979.5|32015|31980|32013|31978|9
1665774600000|2022-10-14 19:10:00|32015|31980|32014.5|31979.5|32015|31980|32014.5|31979.5|4
1665774900000|2022-10-14 19:15:00|32023|31988|32086.8|32051.8|32135.4|32099.5|32023|31988|43
1665776100000|2022-10-14 19:35:00|32020.5|31978.5|32021.5|31979.5|32063|32021|32020.5|31978.5|61
1665776400000|2022-10-14 19:40:00|32022|31980|32022|31980|32023.5|31981.5|32021.5|31979.5|4
1665776700000|2022-10-14 19:45:00|32033.5|31991.5|32031.5|31989.5|32040|31998|32031|31989|58
1665777000000|2022-10-14 19:50:00|32025|31983|32013.5|31971.5|32025|31983|32012|31970|80
1665777300000|2022-10-14 19:55:00|32018|31976|32021|31979|32022|31980|32018|31976|27
1665966600000|2022-10-17 00:30:00|32001.5|31959.5|32001.5|31959.5|32001.5|31959.5|32001.5|31959.5|1
1665975600000|2022-10-17 03:00:00|32052.5|32017.5|32047.2|32027.2|32053|32028|32047.2|32017.5|8
1665975900000|2022-10-17 03:05:00|32047|32027|32053|32033|32053|32033|32045|32025|25
1665976200000|2022-10-17 03:10:00|32052.2|32032.2|32056.6|32036.6|32063|32036.6|32048.5|32027.6|39
1665976500000|2022-10-17 03:15:00|32057.5|32037.5|32057.5|32037.5|32058.2|32038.2|32057|32037|11
1665976800000|2022-10-17 03:20:00|32057|32037|32050.5|32030.5|32057.2|32037.2|32048.7|32028.7|17
1665977100000|2022-10-17 03:25:00|32050.8|32030.8|32046.9|32011.9|32058.9|32031.1|32035.4|32005.9|72
1665977400000|2022-10-17 03:30:00|32046.4|32011.4|32054.6|32019.6|32055|32020|32046.4|32011.4|31
1665977700000|2022-10-17 03:35:00|32052.6|32017.6|32051.2|32016.2|32055|32024.5|32040|32015.2|16
1665978000000|2022-10-17 03:40:00|32053|32018|32048.2|32028.2|32054.9|32028.2|32046.2|32018|15
1665978300000|2022-10-17 03:45:00|32047.7|32027.7|32048|32028|32048|32028|32047|32027|13
1665978600000|2022-10-17 03:50:00|32047.5|32027.5|32048|32028|32048|32028|32046|32026|23
1665978900000|2022-10-17 03:55:00|32047.5|32027.5|32048|32028|32048|32028|32047|32027|4
1665979200000|2022-10-17 04:00:00|32048.2|32028.2|32053.2|32033.2|32054|32034|32048.2|32028.2|19
1665979500000|2022-10-17 04:05:00|32053|32033|32070.5|32050.5|32076.9|32050.5|32053|32033|35
1665979800000|2022-10-17 04:10:00|32070.3|32050.3|32090|32055|32091.9|32056.9|32069.8|32048.6|28
1665980100000|2022-10-17 04:15:00|32089.5|32054.5|32105.9|32070.9|32126.5|32091.5|32088|32053|53
1665980400000|2022-10-17 04:20:00|32106|32071|32105.9|32070.9|32106|32071|32105.9|32070.9|4
1665981000000|2022-10-17 04:30:00|32091.3|32071.3|32092.5|32057.5|32099.5|32071.3|32090.9|32056.9|15
1665981300000|2022-10-17 04:35:00|32091.6|32056.6|32091|32056|32091.6|32056.6|32091|32056|2
1665981600000|2022-10-17 04:40:00|32092.5|32057.5|32089|32054|32092.5|32057.5|32078.8|32043.8|13
1665981900000|2022-10-17 04:45:00|32086|32051|32067.5|32032.5|32086|32051|32064.9|32029.9|7
1665982200000|2022-10-17 04:50:00|32074.5|32039.5|32070.9|32035.9|32077.5|32042.5|32069.9|32034.9|12
1665982500000|2022-10-17 04:55:00|32071.5|32036.5|32076.9|32041.9|32076.9|32041.9|32071.5|32036.5|4
1665982800000|2022-10-17 05:00:00|32077.5|32042.5|32079.5|32044.5|32081.2|32046.2|32077.5|32042.5|6
1665983100000|2022-10-17 05:05:00|32078.9|32043.9|32068|32033|32078.9|32043.9|32068|32033|16
1665983400000|2022-10-17 05:10:00|32067.6|32032.6|32047|32012|32067.6|32032.6|32044.2|32009.2|23
1665983700000|2022-10-17 05:15:00|32047.5|32012.5|32053.5|32018.5|32056.5|32021.5|32047.5|32012.5|11
1665984000000|2022-10-17 05:20:00|32058.2|32023.2|32064.6|32029.6|32067.6|32032.6|32058.2|32023.2|10
1665984300000|2022-10-17 05:25:00|32063.5|32028.5|32062.1|32027.1|32063.5|32028.5|32061.2|32026.2|27
1665984600000|2022-10-17 05:30:00|32062.2|32027.2|32054|32019|32062.5|32027.5|32054|32019|19
1665984900000|2022-10-17 05:35:00|32050.9|32015.9|32050.9|32015.9|32050.9|32015.9|32050.9|32015.9|1
1665985200000|2022-10-17 05:40:00|32051.5|32016.5|32041.5|32006.5|32054.4|32019.4|32040.9|32005.9|47
1665985500000|2022-10-17 05:45:00|32042|32007|32044.6|32009.6|32044.6|32009.6|32041.5|32006.5|24
1665985800000|2022-10-17 05:50:00|32044|32009|32040.5|32005.5|32044.6|32009.6|32040.5|32005.5|25
1665986100000|2022-10-17 05:55:00|32038.8|32003.8|32027|31992|32039.3|32004.3|32013.5|31985.5|41
1665986400000|2022-10-17 06:00:00|32026.1|31991.1|32023.9|31988.9|32031|32000.4|32020.4|31988.9|16
1665986700000|2022-10-17 06:05:00|32024.5|31989.5|32021.6|31986.6|32024.5|31989.5|32020.5|31985.5|19
1665987000000|2022-10-17 06:10:00|32021|31986|32026|31991|32033.5|32004.1|32018.4|31986|32
1665987300000|2022-10-17 06:15:00|32026.5|31991.5|32032|31997|32037.2|32002.2|32022.5|31987.5|48
1665987600000|2022-10-17 06:20:00|32032.4|31997.4|32032.6|31997.6|32037.5|32002.5|32032.3|31997.3|39
1665987900000|2022-10-17 06:25:00|32032.3|31997.3|32034.5|31999.5|32038.5|32003.5|32032.3|31997.3|99
1665988200000|2022-10-17 06:30:00|32037.5|32002.5|32043.5|32008.5|32046|32011|32037.5|32002.5|8
1665988500000|2022-10-17 06:35:00|32039.2|32019.2|32053.5|32018.5|32054.5|32019.5|32039.2|32015.3|12
1665988800000|2022-10-17 06:40:00|32053|32018|32048.8|32028.8|32054.4|32029.8|32046.9|32018|25
1665989100000|2022-10-17 06:45:00|32050.3|32030.3|32063.5|32028.5|32064|32030.3|32050.3|32024.9|17
1665989400000|2022-10-17 06:50:00|32064.4|32029.4|32071.3|32036.3|32077.3|32046.8|32058.3|32029.4|25
1665989700000|2022-10-17 06:55:00|32071.5|32036.5|32066|32031|32071.5|32039.5|32057|32022|39
1665990000000|2022-10-17 07:00:00|32065.2|32030.2|32034.4|32014.4|32065.4|32036.7|32034.1|32011.1|46
1665990300000|2022-10-17 07:05:00|32034.1|32014.1|32037.3|32017.3|32045.4|32018.1|32033.1|32006.6|84
1665990600000|2022-10-17 07:10:00|32036.8|32016.8|32060.9|32025.9|32067.1|32032.1|32036.8|32016.3|41
1665990900000|2022-10-17 07:15:00|32060.5|32025.5|32058.6|32023.6|32060.9|32029.8|32049.5|32021.3|51
1665991200000|2022-10-17 07:20:00|32058|32023|32047.6|32012.6|32061|32026|32047.4|32012.4|67
1665991500000|2022-10-17 07:25:00|32047.4|32012.4|32044.9|32009.9|32047.9|32012.9|32044.4|32009.4|159
1665991800000|2022-10-17 07:30:00|32039.6|32004.6|32047.3|32012.3|32048.3|32019.9|32030.5|32003|35
1665992100000|2022-10-17 07:35:00|32047.5|32012.5|32051.5|32016.5|32054.9|32021.6|32041.6|32011.5|34
1665992400000|2022-10-17 07:40:00|32051|32016|32052.6|32017.6|32053|32018|32051|32016|17
1665992700000|2022-10-17 07:45:00|32052|32017|32048.3|32013.3|32052|32017|32047.6|32012.6|16
1665993000000|2022-10-17 07:50:00|32047.6|32012.6|32030.5|32010.5|32047.6|32012.6|32029.3|32003.1|20
1665993300000|2022-10-17 07:55:00|32031|32011|32042.5|32007.5|32047|32018.5|32031|32006.5|41
1665993600000|2022-10-17 08:00:00|32042|32007|32056.9|32021.9|32057|32028.3|32042|32007|26
1665993900000|2022-10-17 08:05:00|32056.8|32021.8|32064.6|32029.6|32064.6|32029.6|32054.4|32019.4|27
1665994200000|2022-10-17 08:10:00|32064.5|32029.5|32056.5|32021.5|32064.7|32034.6|32050.9|32021.5|25
1665994500000|2022-10-17 08:15:00|32057|32022|32056.5|32021.5|32057|32022|32056.5|32021.5|18
1665994800000|2022-10-17 08:20:00|32057|32022|32056.5|32021.5|32057|32022|32056.5|32021.5|8
1665995100000|2022-10-17 08:25:00|32057|32022|32060.9|32025.9|32070.9|32035.9|32042.8|32007.8|54
1665995400000|2022-10-17 08:30:00|32061|32026|32083.5|32048.5|32084.3|32049.3|32061|32026|71
1665995700000|2022-10-17 08:35:00|32076.9|32041.9|32066.8|32031.8|32077.6|32042.6|32066.4|32031.4|78
1665996000000|2022-10-17 08:40:00|32067|32032|32067|32032|32068|32033|32066|32031|123
1665996300000|2022-10-17 08:45:00|32066.8|32031.8|32065.8|32030.8|32070.5|32035.5|32065.8|32030.8|31
1665996600000|2022-10-17 08:50:00|32065.2|32030.2|32057.8|32022.8|32065.2|32030.2|32057.8|32022.8|15
1665996900000|2022-10-17 08:55:00|32058.3|32023.3|32064.7|32029.7|32069|32034|32054.5|32019.5|66
1665997200000|2022-10-17 09:00:00|32064.6|32029.6|32072.2|32037.2|32072.7|32039.5|32059.5|32029.5|44
1665997500000|2022-10-17 09:05:00|32073|32038|32072.6|32037.6|32073|32038|32070.6|32035.6|6
1665997800000|2022-10-17 09:10:00|32072|32037|32067.9|32032.9|32072|32037|32067.9|32032.9|3
1665998100000|2022-10-17 09:15:00|32068.2|32033.2|32069|32034|32069.2|32034.2|32068.2|32033.2|7
1665998400000|2022-10-17 09:20:00|32068.5|32033.5|32067.7|32032.7|32068.5|32033.5|32067.2|32032.2|4
1665998700000|2022-10-17 09:25:00|32069.6|32034.6|32067.2|32032.2|32070|32035|32067.2|32032.2|3
1665999000000|2022-10-17 09:30:00|32066.7|32031.7|32060.5|32025.5|32067.2|32032.2|32058.5|32023.5|33
1665999300000|2022-10-17 09:35:00|32060|32025|32063.5|32028.5|32064|32034.5|32054|32025|10
1665999600000|2022-10-17 09:40:00|32064|32029|32077.5|32042.5|32077.5|32047.5|32064|32029|15
1665999900000|2022-10-17 09:45:00|32076.5|32041.5|32074|32039|32076.5|32041.5|32073|32038|7
1666000200000|2022-10-17 09:50:00|32073.5|32038.5|32058|32023|32074|32039|32058|32023|17
1666000500000|2022-10-17 09:55:00|32058.5|32023.5|32072.6|32037.6|32073|32038|32058.5|32023.5|10
1666000800000|2022-10-17 10:00:00|32073|32038|32071.5|32036.5|32073.5|32038.5|32071.5|32036.5|3
1666001100000|2022-10-17 10:05:00|32068|32033|32054.6|32019.6|32068|32033|32054.6|32019.6|27
1666001400000|2022-10-17 10:10:00|32057|32022|32036|32001|32057|32022|32035.4|32000.4|65
1666001700000|2022-10-17 10:15:00|32037|32002|32051|32016|32051.3|32016.3|32035.5|32000.5|26
1666002000000|2022-10-17 10:20:00|32051.3|32016.3|32058.8|32023.8|32059.9|32024.9|32051|32016|39
1666002300000|2022-10-17 10:25:00|32059.3|32024.3|32060.6|32025.6|32060.6|32025.6|32059.3|32024.3|3
1666002600000|2022-10-17 10:30:00|32059.5|32024.5|32063|32028|32064.9|32029.9|32056.2|32021.2|45
1666002900000|2022-10-17 10:35:00|32065|32030|32068|32033|32072.4|32045|32061.3|32030|22
1666003200000|2022-10-17 10:40:00|32068.4|32033.4|32067.9|32032.9|32068.4|32033.4|32067.9|32032.9|2
1666003500000|2022-10-17 10:45:00|32068|32033|32071.1|32036.1|32072.6|32037.6|32068|32033|8
1666003800000|2022-10-17 10:50:00|32071|32036|32076.1|32041.1|32076.1|32041.1|32070.6|32035.6|18
1666004100000|2022-10-17 10:55:00|32076.6|32041.6|32083.6|32048.6|32091|32056|32076|32041|58
1666004400000|2022-10-17 11:00:00|32083|32048|32080.9|32045.9|32083.9|32048.9|32076.6|32041.6|33
1666005000000|2022-10-17 11:10:00|32077.9|32042.9|32068.9|32033.9|32077.9|32042.9|32064|32029|44
1666005300000|2022-10-17 11:15:00|32069|32034|32065.9|32030.9|32069.5|32034.5|32064.5|32029.5|35
1666005600000|2022-10-17 11:20:00|32066.6|32031.6|32063.9|32028.9|32073.2|32038.2|32063.9|32028.9|12
1666005900000|2022-10-17 11:25:00|32060.9|32025.9|32062|32027|32062|32027|32059|32024|18
1666006200000|2022-10-17 11:30:00|32062.5|32027.5|32064|32029|32065.6|32030.6|32061.6|32026.6|14
1666006500000|2022-10-17 11:35:00|32063.9|32028.9|32063.9|32028.9|32063.9|32028.9|32063.9|32028.9|1
1666006800000|2022-10-17 11:40:00|32061.2|32026.2|32060.2|32025.2|32061.2|32026.2|32060.2|32025.2|8
1666007100000|2022-10-17 11:45:00|32060.7|32025.7|32068.7|32033.7|32069|32034|32060.7|32025.7|50
1666007400000|2022-10-17 11:50:00|32068.2|32033.2|32056|32021|32068.2|32033.2|32055.5|32020.5|24
1666007700000|2022-10-17 11:55:00|32055.5|32020.5|32056.7|32021.7|32056.7|32030.5|32048.5|32017.4|22
1666008000000|2022-10-17 12:00:00|32056.2|32021.2|32059|32024|32060.9|32034.6|32047.2|32020|28
1666008300000|2022-10-17 12:05:00|32058.5|32023.5|32056|32021|32059|32024|32055|32020|9
1666008600000|2022-10-17 12:10:00|32055.5|32020.5|32056.8|32021.8|32056.8|32021.8|32055.5|32020.5|4
1666008900000|2022-10-17 12:15:00|32056.3|32021.3|32048|32028|32056.8|32028.5|32048|32021.3|4
1666009200000|2022-10-17 12:20:00|32055|32020|32037|32002|32055|32020|32035.8|32000.8|20
1666009500000|2022-10-17 12:25:00|32036.5|32001.5|32039.5|32004.5|32039.5|32004.5|32035.3|32000.3|8
1666009800000|2022-10-17 12:30:00|32038.5|32003.5|32035|32000|32039.5|32004.5|32035|32000|26
1666010100000|2022-10-17 12:35:00|32034.5|31999.5|32030.5|31995.5|32034.5|31999.5|32030.5|31995.5|6
1666010400000|2022-10-17 12:40:00|32030|31995|32027.1|31992.1|32033.6|32002.2|32022.2|31991.8|42
1666010700000|2022-10-17 12:45:00|32026.6|31991.6|32021.1|31986.1|32028.9|31993.9|32016.4|31981.4|35
1666011000000|2022-10-17 12:50:00|32019.4|31984.4|32002.9|31967.9|32020.5|31985.5|31999|31964|29
1666011300000|2022-10-17 12:55:00|31999.4|31964.4|32006.6|31971.6|32009.9|31974.9|31994.8|31959.8|45
1666011600000|2022-10-17 13:00:00|32006.5|31971.5|32004.6|31969.6|32007|31972|32004.6|31969.6|6
1666011900000|2022-10-17 13:05:00|32005.7|31970.7|32009.5|31974.5|32009.5|31974.5|32005.7|31970.7|7
1666012200000|2022-10-17 13:10:00|32009.2|31974.2|32009.7|31974.7|32012.4|31977.4|32009.2|31974.2|9
1666012500000|2022-10-17 13:15:00|32010.2|31975.2|32018.3|31983.3|32018.3|31983.3|32009.7|31974.7|20
1666012800000|2022-10-17 13:20:00|32018.4|31983.4|32016.4|31981.4|32023|31988|32010|31975|35
1666013100000|2022-10-17 13:25:00|32016.9|31981.9|32017.7|31982.7|32018.3|31983.3|32015.6|31980.6|10
1666013400000|2022-10-17 13:30:00|32017.6|31982.6|32013|31978|32018.3|31983.3|32013|31978|7
1666013700000|2022-10-17 13:35:00|32010.7|31975.7|32002.8|31967.8|32010.7|31975.7|31999.8|31964.8|19
1666014000000|2022-10-17 13:40:00|32005|31970|32001|31966|32005|31970|32001|31966|6
1666014300000|2022-10-17 13:45:00|32004.6|31969.6|31983.5|31963.5|32004.6|31969.6|31983.5|31959|18
1666014600000|2022-10-17 13:50:00|31994|31959|31996|31961|31996.8|31961.8|31994|31959|5
1666014900000|2022-10-17 13:55:00|31998.2|31963.2|32012|31977|32022|31987|31993.6|31961.5|39
1666015200000|2022-10-17 14:00:00|32014.5|31979.5|32006|31971|32014.5|31979.5|32006|31971|5
1666015500000|2022-10-17 14:05:00|32005|31970|31996|31961|32005|31970|31995.9|31960.9|6
1666015800000|2022-10-17 14:10:00|31995.9|31960.9|31991|31956|31996.5|31962.1|31981.1|31954.8|17
1666016100000|2022-10-17 14:15:00|31991.1|31956.1|31990|31955|31991.1|31956.1|31979.5|31944.5|19
1666016400000|2022-10-17 14:20:00|31989.6|31954.6|31993.6|31958.6|31998.1|31963.1|31989|31954|18
1666016700000|2022-10-17 14:25:00|31994.1|31959.1|32001.1|31966.1|32001.6|31966.6|31994.1|31959.1|12
1666017000000|2022-10-17 14:30:00|32000.6|31965.6|31996.7|31961.7|32001.6|31966.6|31996.7|31961.7|14
1666017300000|2022-10-17 14:35:00|31996.9|31961.9|31999|31964|31999|31964|31996.7|31961.7|3
1666017600000|2022-10-17 14:40:00|32001|31966|32001|31966|32001.3|31966.3|32000.7|31965.7|4
1666017900000|2022-10-17 14:45:00|32004|31969|32002|31967|32005.6|31970.6|32001.4|31966.4|8
1666018200000|2022-10-17 14:50:00|31996.3|31961.3|31987.5|31952.5|31996.3|31961.3|31987|31952|13
1666018500000|2022-10-17 14:55:00|31989|31954|31994|31959|31997|31962|31989|31954|7
1666018800000|2022-10-17 15:00:00|31994.5|31959.5|31994|31959|31994.5|31959.5|31994|31959|2
1666019100000|2022-10-17 15:05:00|31995.5|31960.5|32004|31969|32004.5|31969.5|31994.5|31959.5|12
1666019400000|2022-10-17 15:10:00|32001.6|31966.6|32005|31970|32011|31976|31997.6|31962.6|8
1666019700000|2022-10-17 15:15:00|32010.5|31975.5|32012|31977|32012.5|31977.5|32010|31975|7
1666020300000|2022-10-17 15:25:00|32013.3|31978.3|32010|31975|32013.3|31978.3|32010|31975|4
1666020600000|2022-10-17 15:30:00|32009.5|31974.5|32014|31979|32014.5|31979.5|32009.5|31974.5|3
1666020900000|2022-10-17 15:35:00|32015|31980|32016.8|31981.8|32016.8|31981.8|32015|31980|2
1666021200000|2022-10-17 15:40:00|32016.3|31981.3|31994.2|31959.2|32016.3|31981.3|31991.5|31957.1|24
1666021500000|2022-10-17 15:45:00|31992.1|31957.1|31992.5|31972.5|31992.5|31972.5|31992.1|31957.1|2
1666021800000|2022-10-17 15:50:00|32000|31965|32000.5|31965.5|32002.2|31974.1|31993.7|31963.9|14
1666022100000|2022-10-17 15:55:00|31997|31962|31989|31954|31997.5|31962.5|31983.8|31948.8|31
1666022400000|2022-10-17 16:00:00|31989.7|31954.7|31997|31962|31997|31962|31989|31954|6
1666023000000|2022-10-17 16:10:00|31994.2|31959.2|31994.2|31959.2|31994.2|31959.2|31994.2|31959.2|1
1666023300000|2022-10-17 16:15:00|31993|31958|31993|31958|31993|31958|31993|31958|1
1666023600000|2022-10-17 16:20:00|31984|31949|31984.6|31949.6|31984.6|31949.6|31984|31949|10
1666025400000|2022-10-17 16:50:00|31984.2|31949.2|31980|31945|31984.2|31949.2|31980|31945|2
1666025700000|2022-10-17 16:55:00|31980.6|31945.6|31977|31942|31980.6|31945.6|31977|31942|5
1666026300000|2022-10-17 17:05:00|31973.3|31938.3|31973|31938|31973.3|31938.3|31973|31938|2
1666027500000|2022-10-17 17:25:00|31976|31941|31976.1|31941.1|31976.1|31941.1|31975.6|31940.6|3
1666027800000|2022-10-17 17:30:00|31976.6|31941.6|31977|31942|31977|31942|31976.6|31941.6|2
1666028100000|2022-10-17 17:35:00|31977.2|31942.2|31977.2|31942.2|31977.2|31942.2|31977.2|31942.2|1
1666028400000|2022-10-17 17:40:00|31977.6|31942.6|31978.2|31943.2|31978.2|31943.2|31977.6|31942.6|2
1666028700000|2022-10-17 17:45:00|31977.6|31942.6|31977|31942|31977.6|31942.6|31977|31942|2
1666029300000|2022-10-17 17:55:00|31978.2|31943.2|31998.6|31963.6|32003.6|31968.6|31977.6|31942.6|26
1666030200000|2022-10-17 18:10:00|31997.6|31962.6|31997.6|31962.6|31997.6|31962.6|31997.6|31962.6|1
1666030500000|2022-10-17 18:15:00|31997|31962|32004.6|31969.6|32004.8|31969.8|31996.6|31961.6|10
1666030800000|2022-10-17 18:20:00|32005|31970|32004.6|31969.6|32005|31970|32004.6|31969.6|2
1666031100000|2022-10-17 18:25:00|32004.4|31969.4|32010|31975|32010|31975|32004.4|31969.4|6
1666031400000|2022-10-17 18:30:00|32009.6|31974.6|32009.6|31974.6|32010|31975|32009.1|31974.1|15
1666031700000|2022-10-17 18:35:00|32009.4|31974.4|31994.4|31959.4|32009.6|31974.6|31994.4|31959.4|23
1666032000000|2022-10-17 18:40:00|31994|31959|31994|31959|31994|31959|31994|31959|1
1666032300000|2022-10-17 18:45:00|31993.6|31958.6|31993.6|31958.6|31993.6|31958.6|31993.6|31958.6|1
1666032600000|2022-10-17 18:50:00|31994|31959|31984|31949|31994|31959|31984|31949|10
1666032900000|2022-10-17 18:55:00|31984.6|31949.6|31980.6|31945.6|31984.6|31949.6|31979.6|31944.6|5
1666053000000|2022-10-18 00:30:00|32016|31974|32016|31974|32016|31974|32016|31974|1
1666054800000|2022-10-18 01:00:00|31986.5|31944.5|31979.5|31937.5|31990|31948|31978.3|31936.3|33
1666055100000|2022-10-18 01:05:00|31968.6|31932.3|31982|31947|31982|31947|31968.6|31932.3|9
1666055400000|2022-10-18 01:10:00|31985|31950|31985|31950|31987.9|31952.9|31982|31947|7
1666055700000|2022-10-18 01:15:00|31992.9|31957.9|32007|31972|32023.6|31988.6|31992.2|31957.2|30
1666056000000|2022-10-18 01:20:00|32012|31977|32012.8|31977.8|32016.7|31981.7|32007|31972|33
1666056300000|2022-10-18 01:25:00|32011.9|31976.9|32002|31967|32013.9|31982.1|32002|31967|16
1666056600000|2022-10-18 01:30:00|32001.8|31966.8|32000.2|31965.2|32007.9|31981.4|31998|31965.2|30
1666056900000|2022-10-18 01:35:00|32002.1|31967.1|32003|31968|32007|31978|31997.5|31966|40
1666057200000|2022-10-18 01:40:00|32002.7|31967.7|31988.9|31953.9|32003|31973.7|31984.3|31953.1|35
1666057500000|2022-10-18 01:45:00|31989|31954|31986.7|31966.7|31995.7|31966.7|31980.7|31952.7|39
1666057800000|2022-10-18 01:50:00|31988.7|31968.7|32001.7|31966.7|32002.2|31973.2|31988.7|31962.1|24
1666058100000|2022-10-18 01:55:00|32001.2|31966.2|32001.9|31966.9|32002.5|31967.5|32001.2|31966.2|8
1666058400000|2022-10-18 02:00:00|32002.3|31967.3|32006.6|31971.6|32010.2|31975.2|32001.9|31966.9|21
1666058700000|2022-10-18 02:05:00|32006.7|31971.7|32005.9|31970.9|32009.7|31982.2|31998.2|31970|36
1666059000000|2022-10-18 02:10:00|32006|31971|32013.7|31978.7|32013.9|31985.5|32001.5|31970.5|49
1666059300000|2022-10-18 02:15:00|32006.5|31986.5|32023|31988|32037.7|32009.7|32006.5|31978|49
1666059600000|2022-10-18 02:20:00|32025.4|31990.4|32022.6|31987.6|32048|32013|32022.6|31987.6|42
1666059900000|2022-10-18 02:25:00|32026.9|31991.9|32030|31995|32030.6|31995.6|32026.9|31991.9|8
1666060200000|2022-10-18 02:30:00|32032|31997|32030|31995|32033.9|31998.9|32030|31995|13
1666060500000|2022-10-18 02:35:00|32029.5|31994.5|32029.2|31994.2|32029.5|31994.5|32029.2|31994.2|2
1666060800000|2022-10-18 02:40:00|32029|31994|32030|31995|32030|31995|32029|31994|7
1666061100000|2022-10-18 02:45:00|32023.7|32003.7|32022.5|32002.5|32024.2|32004.2|32019.2|31999.2|9
1666061400000|2022-10-18 02:50:00|32033.5|31998.5|32023.5|32003.5|32033.5|32004.5|32023.5|31996.5|11
1666061700000|2022-10-18 02:55:00|32021|32001|32021.5|31986.5|32022|32001|32014|31986|26
1666062000000|2022-10-18 03:00:00|32023.5|31988.5|32026.7|31991.7|32026.7|31991.7|32023.5|31988.5|7
1666062300000|2022-10-18 03:05:00|32025.6|31990.6|32014|31994|32027.2|31998.7|32014|31986.6|31
1666062600000|2022-10-18 03:10:00|32014.5|31994.5|32015.5|31995.5|32015.7|31995.7|32012.5|31992.5|16
1666062900000|2022-10-18 03:15:00|32016|31996|32012|31992|32016.2|31996.2|32012|31992|32
1666063200000|2022-10-18 03:20:00|32011.5|31991.5|32012|31992|32012|31992|32011.5|31991.5|2
1666063500000|2022-10-18 03:25:00|32013|31993|32006.5|31986.5|32014|31994|32005.5|31985.5|23
1666063800000|2022-10-18 03:30:00|32007|31987|32007|31987|32009.5|31989.5|32006|31986|37
1666064100000|2022-10-18 03:35:00|32007.5|31987.5|32007.2|31987.2|32011.6|31991.6|32007|31987|18
1666064400000|2022-10-18 03:40:00|32007|31987|31997.5|31977.5|32008.5|31988.5|31993.5|31973.5|32
1666064700000|2022-10-18 03:45:00|31997.2|31977.2|31986.5|31966.5|31997.2|31977.2|31985.5|31965.5|29
1666065000000|2022-10-18 03:50:00|31986.3|31966.3|31986.5|31966.5|31988.7|31968.7|31986|31966|39
1666065300000|2022-10-18 03:55:00|31986|31966|31986.2|31966.2|31986.8|31966.8|31983.5|31963.5|28
1666065600000|2022-10-18 04:00:00|31986.5|31966.5|31989.6|31954.6|31992|31966.5|31983.2|31952.8|39
1666065900000|2022-10-18 04:05:00|31990|31955|31994.5|31959.5|31994.6|31966.5|31982.5|31954.6|39
1666066200000|2022-10-18 04:10:00|31986.5|31966.5|31984.5|31964.5|31987|31967|31984.2|31964.2|12
1666066500000|2022-10-18 04:15:00|31983.5|31963.5|31967.5|31932.5|31983.5|31963.5|31964.3|31929.3|33
1666066800000|2022-10-18 04:20:00|31967.9|31932.9|31967.5|31932.5|31967.9|31932.9|31967.5|31932.5|6
1666067100000|2022-10-18 04:25:00|31965|31930|31959.5|31924.5|31965|31930|31946.5|31920|23
1666067400000|2022-10-18 04:30:00|31959.9|31924.9|31947|31912|31959.9|31924.9|31947|31912|24
1666067700000|2022-10-18 04:35:00|31937.5|31917.5|31947.5|31912.5|31947.5|31918|31929.7|31894.7|19
1666068000000|2022-10-18 04:40:00|31950.5|31915.5|31954.6|31919.6|31957.6|31922.6|31950.5|31915.5|10
1666068300000|2022-10-18 04:45:00|31955.6|31920.6|31952.5|31917.5|31962.5|31927.5|31952.5|31917.5|10
1666068600000|2022-10-18 04:50:00|31952.1|31917.1|31953.5|31918.5|31953.9|31918.9|31951.7|31916.7|20
1666068900000|2022-10-18 04:55:00|31953.6|31918.6|31953.9|31918.9|31955.6|31920.6|31952.6|31917.6|45
1666069200000|2022-10-18 05:00:00|31952.6|31917.6|31953|31918|31953.9|31918.9|31952.6|31917.6|10
1666069500000|2022-10-18 05:05:00|31952.7|31917.7|31947.6|31912.6|31953.5|31918.5|31947.6|31912.6|6
1666069800000|2022-10-18 05:10:00|31950.6|31915.6|31940.6|31905.6|31951.5|31916.5|31936.7|31901.7|16
1666070100000|2022-10-18 05:15:00|31936|31901|31933.9|31898.9|31936|31901|31933|31898|39
1666070400000|2022-10-18 05:20:00|31933.5|31898.5|31930.5|31895.5|31935|31911.1|31927.5|31895.5|25
1666070700000|2022-10-18 05:25:00|31930.6|31895.6|31912.8|31892.8|31933.9|31898.9|31911.6|31883.3|28
1666071000000|2022-10-18 05:30:00|31913.5|31893.5|31933.9|31898.9|31933.9|31898.9|31913.5|31893.5|14
1666071300000|2022-10-18 05:35:00|31934.5|31899.5|31948.9|31913.9|31952.1|31919.4|31933.9|31898.9|36
1666071600000|2022-10-18 05:40:00|31948.5|31913.5|31948.9|31913.9|31948.9|31913.9|31948|31913|10
1666071900000|2022-10-18 05:45:00|31948.5|31913.5|31938.8|31918.8|31948.9|31918.8|31938.6|31913|20
1666072200000|2022-10-18 05:50:00|31938.6|31918.6|31943.6|31923.6|31950.6|31923.6|31938.6|31914.2|9
1666072500000|2022-10-18 05:55:00|31944.2|31924.2|31952|31917|31954|31926|31943|31917|25
1666072800000|2022-10-18 06:00:00|31951.5|31916.5|31943.8|31923.8|31952|31924.8|31943.6|31916|15
1666073100000|2022-10-18 06:05:00|31944.5|31924.5|31961|31926|31988.5|31953.5|31944.5|31923.9|58
1666073400000|2022-10-18 06:10:00|31954.6|31934.6|31962.1|31927.1|31966.1|31936.4|31948.5|31924.5|70
1666073700000|2022-10-18 06:15:00|31962.6|31927.6|31966.3|31931.3|31969.2|31934.2|31960.6|31925.6|75
1666074000000|2022-10-18 06:20:00|31967.9|31932.9|31963.5|31943.5|31973.9|31943.5|31961.5|31931|141
1666074300000|2022-10-18 06:25:00|31963.8|31943.8|31968.8|31948.8|31975.8|31950.1|31963.8|31938|38
1666074600000|2022-10-18 06:30:00|31968.5|31948.5|31981.2|31946.2|31988.9|31953.9|31968.5|31940.4|32
1666074900000|2022-10-18 06:35:00|31978.5|31943.5|31968.5|31948.5|31978.5|31950.3|31967.5|31940|47
1666075200000|2022-10-18 06:40:00|31968.9|31933.9|31970.5|31935.5|31971.6|31936.6|31968.2|31933.2|13
1666075500000|2022-10-18 06:45:00|31969.5|31934.5|31967|31932|31969.6|31946.5|31961.6|31929|30
1666075800000|2022-10-18 06:50:00|31967.6|31932.6|31969|31934|31969|31934|31966.5|31931.5|119
1666076100000|2022-10-18 06:55:00|31968.5|31933.5|31972.5|31937.5|31973.5|31938.5|31967.5|31932.5|88
1666076400000|2022-10-18 07:00:00|31972.9|31937.9|31969.7|31934.7|31974|31939|31968.2|31933.2|96
1666076700000|2022-10-18 07:05:00|31961.4|31941.4|31968.5|31933.5|31969|31941.4|31955.8|31932.5|66
1666077000000|2022-10-18 07:10:00|31968.3|31933.3|31977.5|31942.5|31977.9|31946|31964.5|31933.3|39
1666077300000|2022-10-18 07:15:00|31977.9|31942.9|31986|31951|31986|31951|31975.6|31940.6|17
1666077600000|2022-10-18 07:20:00|31987.1|31952.1|31986.7|31966.7|31995.9|31969.1|31981.4|31952.1|60
1666077900000|2022-10-18 07:25:00|31987.2|31967.2|31988.5|31953.5|31988.9|31968.2|31981.9|31953.5|85
1666078200000|2022-10-18 07:30:00|31989.4|31954.4|31991.1|31971.1|31996|31971.6|31981.8|31953|37
1666078500000|2022-10-18 07:35:00|31992.1|31972.1|32007.7|31972.7|32008.5|31973.5|31992.1|31966|19
1666078800000|2022-10-18 07:40:00|32008|31973|31992.1|31957.1|32008|31978.2|31981.8|31957.1|46
1666079100000|2022-10-18 07:45:00|31992|31957|31986.2|31966.2|31995.1|31966.7|31983.6|31955.1|46
1666079400000|2022-10-18 07:50:00|31986.5|31966.5|31981.2|31946.2|31987.3|31967.3|31973.6|31946|23
1666079700000|2022-10-18 07:55:00|31981.1|31946.1|31980|31945|31981.5|31946.5|31976.7|31941.7|39
1666080000000|2022-10-18 08:00:00|31979.7|31944.7|31981.9|31946.9|31982.5|31947.5|31976.5|31941.5|65
1666080300000|2022-10-18 08:05:00|31981.5|31946.5|31975.7|31940.7|31982.5|31947.5|31975.6|31940.6|57
1666080600000|2022-10-18 08:10:00|31975.6|31940.6|31982.2|31947.2|31982.2|31949.1|31968.6|31940.1|61
1666080900000|2022-10-18 08:15:00|31982.4|31947.4|31982|31947|31982.9|31947.9|31980.9|31945.9|73
1666081200000|2022-10-18 08:20:00|31981.6|31946.6|31992.5|31957.5|31995|31963.7|31977.8|31946.6|38
1666081500000|2022-10-18 08:25:00|31992.2|31957.2|31990|31955|31992.5|31957.5|31990|31955|16
1666081800000|2022-10-18 08:30:00|31990.5|31955.5|31989.6|31954.6|31991|31956|31985|31950|71
1666082100000|2022-10-18 08:35:00|31989.1|31954.1|31990.6|31955.6|31991|31956|31987.8|31952.8|12
1666082400000|2022-10-18 08:40:00|31988|31953|31993.7|31958.7|31994.3|31959.3|31987|31952|64
1666082700000|2022-10-18 08:45:00|31993.3|31958.3|31993.3|31958.3|31995.3|31960.3|31989.6|31954.6|45
1666083000000|2022-10-18 08:50:00|31992.7|31957.7|31998.7|31963.7|31998.7|31963.7|31992.7|31957.7|13
1666083300000|2022-10-18 08:55:00|31998.5|31963.5|32001.5|31966.5|32001.5|31966.5|31996.7|31961.7|45
1666083600000|2022-10-18 09:00:00|32001|31966|31994|31959|32009.5|31980.2|31989|31954|59
1666083900000|2022-10-18 09:05:00|32000.5|31965.5|31996.4|31961.4|32000.5|31965.5|31996.4|31961.4|3
1666084200000|2022-10-18 09:10:00|32001.7|31966.7|32002.2|31967.2|32004.9|31969.9|32001.7|31966.7|12
1666084500000|2022-10-18 09:15:00|32002.7|31967.7|32000.4|31965.4|32003.4|31968.4|31996.7|31961.7|13
1666084800000|2022-10-18 09:20:00|32002.5|31967.5|32000.4|31965.4|32002.5|31967.5|32000.4|31965.4|2
1666085100000|2022-10-18 09:25:00|32001.4|31966.4|32003|31968|32003|31968|32001.4|31966.4|3
1666085400000|2022-10-18 09:30:00|32000.5|31965.5|32003.4|31968.4|32003.4|31968.4|32000.5|31965.5|5
1666085700000|2022-10-18 09:35:00|32004.5|31969.5|32004.1|31969.1|32005.1|31970.1|32004.1|31969.1|3
1666086000000|2022-10-18 09:40:00|32005.1|31970.1|32005.1|31970.1|32005.1|31970.1|32005.1|31970.1|1
1666086300000|2022-10-18 09:45:00|32007.5|31972.5|32014.1|31979.1|32014.1|31979.1|32007.5|31972.5|12
1666086600000|2022-10-18 09:50:00|32013.8|31978.8|32014.1|31979.1|32014.1|31979.1|32013.1|31978.1|3
1666086900000|2022-10-18 09:55:00|32012.3|31977.3|32012.3|31977.3|32012.3|31977.3|32012.3|31977.3|1
1666087800000|2022-10-18 10:10:00|32013.3|31978.3|32012.6|31977.6|32013.3|31978.3|32012.6|31977.6|2
1666088100000|2022-10-18 10:15:00|32011.9|31976.9|32001|31966|32012.6|31977.6|32001|31966|15
1666088700000|2022-10-18 10:25:00|32003|31968|32002.3|31967.3|32003.4|31968.4|32001|31966|5
1666089000000|2022-10-18 10:30:00|32004.3|31969.3|32005.3|31970.3|32005.3|31970.3|32004.3|31969.3|3
1666089600000|2022-10-18 10:40:00|32008|31973|32010.6|31975.6|32010.6|31975.6|32008|31973|8
1666089900000|2022-10-18 10:45:00|32010.5|31975.5|32009|31974|32010.5|31975.5|32008.8|31973.8|10
1666090200000|2022-10-18 10:50:00|32008.5|31973.5|32016.8|31981.8|32017.3|31990.3|32005.3|31972.7|33
1666090500000|2022-10-18 10:55:00|32009.8|31989.8|32014.5|31979.5|32014.5|31989.8|32004.9|31977.9|23
1666090800000|2022-10-18 11:00:00|32014.3|31979.3|32009.5|31974.5|32014.3|31979.3|32009.5|31974.5|49
1666091100000|2022-10-18 11:05:00|32010.1|31975.1|32008.3|31973.3|32010.1|31975.1|32008.3|31973.3|2
1666091400000|2022-10-18 11:10:00|32007.6|31972.6|32006.6|31971.6|32007.6|31972.6|32003.8|31968.8|12
1666091700000|2022-10-18 11:15:00|32006|31971|32005|31970|32006|31971|32005|31970|3
1666092000000|2022-10-18 11:20:00|32001.2|31966.2|31993|31958|32001.2|31966.2|31993|31958|22
1666092300000|2022-10-18 11:25:00|31993.7|31958.7|31995.6|31960.6|31996|31961|31993.7|31958.7|8
1666092600000|2022-10-18 11:30:00|31993.5|31958.5|31997|31962|31997.1|31962.1|31988.6|31953.6|19
1666092900000|2022-10-18 11:35:00|31995.5|31960.5|31993|31958|31995.5|31960.5|31993|31958|7
1666093200000|2022-10-18 11:40:00|31993.8|31958.8|31995|31960|31995.6|31960.6|31993|31958|7
1666093500000|2022-10-18 11:45:00|31995.5|31960.5|32002|31967|32002.6|31967.6|31995.5|31960.5|6
1666094400000|2022-10-18 12:00:00|32002.2|31967.2|32010|31975|32010.1|31975.1|32002.2|31967.2|7
1666095600000|2022-10-18 12:20:00|32005|31970|32002|31967|32005|31970|31995|31960|6
1666095900000|2022-10-18 12:25:00|32000|31965|31979.8|31944.8|32000|31965|31979.7|31944.7|12
1666096200000|2022-10-18 12:30:00|31979.3|31944.3|31977|31942|31979.6|31944.6|31976.5|31941.5|18
1666096500000|2022-10-18 12:35:00|31976.5|31941.5|31976.5|31941.5|31977|31942|31976.5|31941.5|3
1666096800000|2022-10-18 12:40:00|31975.1|31940.1|31966.6|31931.6|31975.1|31940.1|31963.8|31928.8|34
1666097100000|2022-10-18 12:45:00|31966.2|31931.2|31969.6|31934.6|31969.8|31934.8|31966.2|31931.2|12
1666097400000|2022-10-18 12:50:00|31972.6|31937.6|31972.2|31937.2|31974.2|31939.2|31971.6|31936.6|6
1666097700000|2022-10-18 12:55:00|31973.2|31938.2|31974.4|31939.4|31974.4|31939.4|31973.2|31938.2|4
1666098000000|2022-10-18 13:00:00|31974.9|31939.9|31978.8|31943.8|31978.8|31943.8|31974.9|31939.9|7
1666098300000|2022-10-18 13:05:00|31983.1|31948.1|31990|31955|31990.5|31962.1|31981.1|31947.7|23
1666098600000|2022-10-18 13:10:00|31990.5|31955.5|31978.5|31943.5|31993|31958|31978.5|31943.5|36
1666098900000|2022-10-18 13:15:00|31978|31943|32002.5|31967.5|32005.6|31970.6|31978|31943|29
1666099200000|2022-10-18 13:20:00|32002.6|31967.6|32000.6|31965.6|32002.6|31967.6|31992.6|31957.6|44
1666099500000|2022-10-18 13:25:00|31999.7|31964.7|31979.2|31944.2|32001.7|31966.7|31979.1|31944.1|24
1666099800000|2022-10-18 13:30:00|31979.1|31944.1|31979.1|31944.1|31979.2|31944.2|31977.2|31942.2|6
1666100100000|2022-10-18 13:35:00|31980.8|31945.8|31976.7|31941.7|31983.1|31948.1|31972.7|31937.7|18
1666100400000|2022-10-18 13:40:00|31977.1|31942.1|31977.1|31942.1|31977.1|31942.1|31977.1|31942.1|1
1666100700000|2022-10-18 13:45:00|31978.5|31943.5|31989.6|31954.6|31990|31955|31978.5|31943.5|32
1666101000000|2022-10-18 13:50:00|31990|31955|32002.2|31967.2|32002.2|31967.2|31990|31955|16
1666101300000|2022-10-18 13:55:00|31997.5|31962.5|31999.9|31964.9|31999.9|31964.9|31997|31962|19
1666101600000|2022-10-18 14:00:00|32003|31968|32002|31967|32004|31969|32002|31967|12
1666101900000|2022-10-18 14:05:00|32001|31966|32001.6|31966.6|32002|31967|32001|31966|3
1666102200000|2022-10-18 14:10:00|32001.1|31966.1|32000.3|31965.3|32001.1|31966.1|31999.2|31964.2|8
1666102500000|2022-10-18 14:15:00|32000.8|31965.8|32012.5|31977.5|32013.1|31979.5|31999.5|31965.8|27
1666102800000|2022-10-18 14:20:00|32012.8|31977.8|31997.2|31962.2|32020.1|31989.1|31996|31961|77
1666103100000|2022-10-18 14:25:00|31997.8|31962.8|32008.6|31973.6|32008.6|31973.6|31997.2|31962.2|31
1666103400000|2022-10-18 14:30:00|32007.7|31972.7|32005.9|31970.9|32007.7|31972.7|32001.8|31966.8|23
1666103700000|2022-10-18 14:35:00|32007|31972|31999.2|31964.2|32008.6|31973.6|31997.7|31962.7|24
1666104000000|2022-10-18 14:40:00|31995.2|31975.2|32005.6|31970.6|32011.1|31976.1|31995.2|31966.7|19
1666104300000|2022-10-18 14:45:00|32005.1|31970.1|32000.1|31965.1|32014.1|31979.1|32000|31965|25
1666104600000|2022-10-18 14:50:00|32000|31965|31998.2|31963.2|32004.9|31969.9|31997.7|31962.7|18
1666104900000|2022-10-18 14:55:00|31999.2|31964.2|31999.2|31964.2|31999.2|31964.2|31995.7|31960.7|9
1666105200000|2022-10-18 15:00:00|32000.2|31965.2|32005.8|31970.8|32007.6|31972.6|32000.2|31965.2|25
1666105500000|2022-10-18 15:05:00|32006.3|31971.3|32017.6|31982.6|32017.6|31982.6|32000.7|31968.7|32
1666105800000|2022-10-18 15:10:00|32017.8|31982.8|32019.9|31984.9|32019.9|31984.9|32010.2|31975.2|28
1666106100000|2022-10-18 15:15:00|32020.7|31985.7|32019.7|31984.7|32022.2|31987.2|32015.2|31980.2|20
1666106400000|2022-10-18 15:20:00|32018.7|31983.7|32028|31993|32028|31998.2|32016.4|31982.2|35
1666106700000|2022-10-18 15:25:00|32027.6|31992.6|32025.5|31990.5|32036|32001|32023.6|31988.6|41
1666107000000|2022-10-18 15:30:00|32025.1|31990.1|32011.6|31976.6|32025.6|31990.6|32009|31974|30
1666107300000|2022-10-18 15:35:00|32009.9|31974.9|32036|32001|32037.8|32002.8|32009.9|31974.9|75
1666107600000|2022-10-18 15:40:00|32034|31999|32050.5|32015.5|32055.8|32020.8|32025.6|31990.6|49
1666107900000|2022-10-18 15:45:00|32050.9|32015.9|32045.6|32010.6|32052|32017|32045.6|32010.6|6
1666108200000|2022-10-18 15:50:00|32026.3|32006.3|32034.7|31999.7|32045.6|32010.6|32026.3|31999.7|12
1666108500000|2022-10-18 15:55:00|32034.5|31999.5|32031.2|31996.2|32034.5|31999.5|32031.2|31996.2|6
1666108800000|2022-10-18 16:00:00|32031|31996|32040|32005|32041|32006|32031|31996|9
1666109100000|2022-10-18 16:05:00|32040.5|32005.5|32040|32005|32040.8|32005.8|32040|32005|3
1666109400000|2022-10-18 16:10:00|32035.5|32000.5|32032.6|31997.6|32035.7|32000.7|32032.1|31997.1|11
1666109700000|2022-10-18 16:15:00|32035.6|32000.6|32035.5|32000.5|32035.6|32000.6|32035|32000|5
1666111200000|2022-10-18 16:40:00|32034.6|31999.6|32035.5|32000.5|32035.5|32000.5|32030.7|31995.7|6
1666112400000|2022-10-18 17:00:00|32034.9|31999.9|32046.4|32011.4|32046.9|32011.9|32034.9|31999.9|8
1666112700000|2022-10-18 17:05:00|32046.6|32011.6|32046.6|32011.6|32046.6|32011.6|32046.6|32011.6|1
1666113000000|2022-10-18 17:10:00|32046.7|32011.7|32036.6|32001.6|32047.6|32012.6|32036.6|32001.6|4
1666113300000|2022-10-18 17:15:00|32035.5|32000.5|32036.6|32001.6|32036.6|32001.6|32035.5|32000.5|2
1666113900000|2022-10-18 17:25:00|32035.5|32000.5|32036.6|32001.6|32036.6|32001.6|32035.5|32000.5|2
1666114500000|2022-10-18 17:35:00|32035.4|32000.4|32035.4|32000.4|32035.4|32000.4|32035.4|32000.4|1
1666114800000|2022-10-18 17:40:00|32030.9|31995.9|32030.9|31995.9|32030.9|31995.9|32030.9|31995.9|1
1666115400000|2022-10-18 17:50:00|32030.4|31995.4|32030.4|31995.4|32030.4|31995.4|32030.2|31995.2|5
1666115700000|2022-10-18 17:55:00|32030.2|31995.2|32027.6|31992.6|32030.4|31995.4|32014.6|31979.6|17
1666116000000|2022-10-18 18:00:00|32022.4|31987.4|32022.4|31987.4|32022.4|31987.4|32022.4|31987.4|1
1666117200000|2022-10-18 18:20:00|32028.6|31993.6|32028.6|31993.6|32028.6|31993.6|32028.6|31993.6|1
1666118100000|2022-10-18 18:35:00|32030.6|31995.6|32035.6|32000.6|32035.8|32000.8|32030.6|31995.6|8
1666118400000|2022-10-18 18:40:00|32035.4|32000.4|32037.9|32002.9|32037.9|32002.9|32035.4|32000.4|4
1666118700000|2022-10-18 18:45:00|32052.9|32017.9|32039|32004|32052.9|32017.9|32039|32004|3
1666119300000|2022-10-18 18:55:00|32038.8|32003.8|32037.9|32002.9|32039|32004|32037.9|32002.9|8
1666139400000|2022-10-19 00:30:00|32041.4|31999.4|32026.4|31984.4|32041.4|31999.4|32025.4|31983.4|9
1666139700000|2022-10-19 00:35:00|32032.9|31990.9|32032.4|31990.4|32034.9|31992.9|32032.4|31990.4|3
1666140000000|2022-10-19 00:40:00|32027.4|31985.4|32026.4|31984.4|32031.9|31989.9|32026.4|31984.4|3
1666140300000|2022-10-19 00:45:00|32031.9|31989.9|32041.9|31999.9|32041.9|31999.9|32031.9|31989.9|4
1666140900000|2022-10-19 00:55:00|32036.9|31994.9|32023.9|31981.9|32041.9|31999.9|32023.9|31981.9|15
1666141200000|2022-10-19 01:00:00|32017.9|31975.9|32015.5|31980.5|32017.9|31980.5|32003|31968|31
1666141500000|2022-10-19 01:05:00|32016|31981|32012.4|31977.4|32017.5|31982.5|32012.2|31977.2|19
1666141800000|2022-10-19 01:10:00|32014.9|31979.9|32013|31978|32018|31983|32010|31975|28
1666142100000|2022-10-19 01:15:00|32013.5|31978.5|32017.2|31982.2|32020.7|31991.9|32006.9|31974.5|61
1666142400000|2022-10-19 01:20:00|32016.9|31981.9|32027.6|31992.6|32032.9|31997.9|32016.9|31981.9|18
1666142700000|2022-10-19 01:25:00|32027.2|31992.2|32020.1|32000.1|32027.6|32000.1|32014|31991.3|21
1666143000000|2022-10-19 01:30:00|32019.6|31999.6|32017.1|31997.1|32032.9|32005.1|32016.8|31993.3|42
1666143300000|2022-10-19 01:35:00|32017.6|31997.6|31995|31960|32021.9|31997.6|31982.7|31953.3|70
1666143600000|2022-10-19 01:40:00|31995.1|31960.1|31997.5|31977.5|32005.5|31977.5|31992.4|31960.1|18
1666143900000|2022-10-19 01:45:00|31999|31979|31997|31977|32007|31981|31996.3|31968|30
1666144200000|2022-10-19 01:50:00|31996.8|31976.8|31997|31962|31999.9|31976.8|31987.5|31960|37
1666144500000|2022-10-19 01:55:00|31996.6|31961.6|31991.5|31971.5|31997.5|31971.5|31987|31960|25
1666144800000|2022-10-19 02:00:00|31991.2|31971.2|31987.5|31967.5|31992.3|31972.3|31987.5|31967.5|17
1666145100000|2022-10-19 02:05:00|31988|31968|31989.6|31969.6|31991.5|31971.5|31988|31968|31
1666145400000|2022-10-19 02:10:00|31989.1|31969.1|31983.5|31963.5|31989.6|31969.6|31983.5|31963.5|17
1666145700000|2022-10-19 02:15:00|31983.8|31963.8|31978.5|31958.5|31987.3|31967.3|31977|31957|49
1666146000000|2022-10-19 02:20:00|31979|31959|31955.6|31935.6|31979|31959|31955.6|31935.6|47
1666146300000|2022-10-19 02:25:00|31953.9|31933.9|31955.3|31920.3|31959.8|31933.9|31952.8|31920|48
1666146600000|2022-10-19 02:30:00|31955|31920|31949|31929|31955|31929|31936.6|31909.5|72
1666146900000|2022-10-19 02:35:00|31948.5|31928.5|31951|31916|31956|31928.5|31938.5|31916|60
1666147200000|2022-10-19 02:40:00|31951.3|31916.3|31951.9|31916.9|31953.9|31927.8|31943.3|31916|52
1666147500000|2022-10-19 02:45:00|31952|31917|31961.9|31926.9|31965|31938.3|31948.8|31917|33
1666147800000|2022-10-19 02:50:00|31962|31927|31956.3|31936.3|31962|31936.3|31954.4|31926|16
1666148100000|2022-10-19 02:55:00|31956.7|31936.7|31969|31934|31970.5|31943.5|31956.7|31932.5|46
1666148400000|2022-10-19 03:00:00|31969.5|31934.5|31963|31943|31971|31943.5|31962.5|31931.5|26
1666148700000|2022-10-19 03:05:00|31963.5|31943.5|31964.9|31944.9|31964.9|31944.9|31963|31943|10
1666149000000|2022-10-19 03:10:00|31964.3|31944.3|31976.3|31941.3|31977.2|31944.7|31963.8|31940|13
1666149300000|2022-10-19 03:15:00|31976.8|31941.8|31968.8|31948.8|31977.4|31949.9|31968.8|31941.3|12
1666149600000|2022-10-19 03:20:00|31969.3|31949.3|31970.6|31950.6|31970.6|31950.6|31968.8|31948.8|16
1666149900000|2022-10-19 03:25:00|31971|31951|31970.1|31950.1|31971|31951|31969.6|31949.6|5
1666150200000|2022-10-19 03:30:00|31969.6|31949.6|31978|31943|31979.2|31951.5|31969.6|31942.3|15
1666150500000|2022-10-19 03:35:00|31977.6|31942.6|31979|31944|31979|31949.5|31968.8|31941|27
1666150800000|2022-10-19 03:40:00|31978.6|31943.6|31979|31944|31979.3|31944.3|31978.6|31943.6|10
1666151100000|2022-10-19 03:45:00|31979.3|31944.3|31971.8|31951.8|31979.3|31951.8|31969.8|31944|7
1666151400000|2022-10-19 03:50:00|31971.5|31951.5|31979|31959|31979|31959|31971.5|31951.5|9
1666151700000|2022-10-19 03:55:00|31978.5|31958.5|31979|31959|31979|31959|31978.5|31958.5|2
1666152000000|2022-10-19 04:00:00|31978.5|31958.5|31980.3|31960.3|31980.3|31960.3|31978.5|31958.5|7
1666152300000|2022-10-19 04:05:00|31979.8|31959.8|31979.8|31959.8|31980.4|31960.4|31979.8|31959.8|3
1666152600000|2022-10-19 04:10:00|31980.4|31960.4|31984.9|31964.9|31984.9|31964.9|31980.4|31960.4|6
1666152900000|2022-10-19 04:15:00|31984.3|31964.3|31984.3|31964.3|31984.3|31964.3|31984.3|31964.3|1
1666153200000|2022-10-19 04:20:00|31983.8|31963.8|31986.2|31966.2|31986.5|31966.5|31983.5|31963.5|15
1666153500000|2022-10-19 04:25:00|31986.5|31966.5|31988|31968|31989.3|31969.3|31986.5|31966.5|16
1666153800000|2022-10-19 04:30:00|31988.8|31968.8|31994|31974|31994|31974|31988.8|31968.8|7
1666154100000|2022-10-19 04:35:00|31993.5|31973.5|31996.5|31976.5|31996.5|31976.5|31993.5|31973.5|12
1666154400000|2022-10-19 04:40:00|31996.1|31976.1|31998.2|31978.2|31999.7|31979.7|31996.1|31976.1|8
1666154700000|2022-10-19 04:45:00|31998.5|31978.5|32000.4|31980.4|32000.4|31980.4|31998|31978|13
1666155000000|2022-10-19 04:50:00|31999.8|31979.8|31999|31979|31999.9|31979.9|31998.5|31978.5|11
1666155300000|2022-10-19 04:55:00|31998.5|31978.5|32004|31984|32004|31984|31998.5|31978.5|10
1666155600000|2022-10-19 05:00:00|32003.5|31983.5|32003.5|31983.5|32004|31984|32003.5|31983.5|5
1666155900000|2022-10-19 05:05:00|32003|31983|32003.3|31983.3|32004|31984|32003|31983|7
1666156200000|2022-10-19 05:10:00|32002.5|31982.5|32005.3|31970.3|32007.9|31982.5|31995.9|31970.3|24
1666156500000|2022-10-19 05:15:00|32005.6|31970.6|31998.5|31978.5|32005.6|31978.7|31998|31970.5|7
1666156800000|2022-10-19 05:20:00|31998.6|31978.6|31998.6|31978.6|31999.2|31979.2|31997.8|31977.8|13
1666157100000|2022-10-19 05:25:00|31999.5|31979.5|32009.7|31989.7|32012.2|31990|31998.8|31973.5|29
1666157400000|2022-10-19 05:30:00|32008.8|31988.8|32014|31979|32016.5|31989.7|32008.8|31978.7|28
1666157700000|2022-10-19 05:35:00|32014.5|31979.5|32010|31975|32014.5|31979.5|32009.9|31974.9|9
1666158000000|2022-10-19 05:40:00|32010.6|31975.6|32009.5|31974.5|32010.6|31975.6|32009.3|31974.3|4
1666158300000|2022-10-19 05:45:00|32009.3|31974.3|32000.6|31965.6|32010|31975|31988.5|31961.6|28
1666158600000|2022-10-19 05:50:00|32000.1|31965.1|31995.6|31960.6|32000.6|31976.5|31991.5|31960.3|30
1666158900000|2022-10-19 05:55:00|31999|31964|32001|31966|32001|31972.1|31991.1|31963.2|24
1666159200000|2022-10-19 06:00:00|32001.5|31966.5|32015|31980|32015|31980.7|31997.7|31966.5|32
1666159500000|2022-10-19 06:05:00|32014.7|31979.7|31995.9|31960.9|32014.8|31979.8|31991.9|31956.9|51
1666159800000|2022-10-19 06:10:00|31997.1|31962.1|32005.9|31970.9|32005.9|31975|31988.4|31960|23
1666160100000|2022-10-19 06:15:00|32006.5|31971.5|32007.6|31972.6|32010|31975|32006.5|31971.5|29
1666160400000|2022-10-19 06:20:00|32007.5|31972.5|32002.8|31982.8|32009.7|31982.8|32001.6|31972|72
1666160700000|2022-10-19 06:25:00|32002.5|31982.5|32002.5|31982.5|32003|31983|32002|31982|21
1666161000000|2022-10-19 06:30:00|32002.7|31982.7|32002.5|31982.5|32003.2|31983.2|32002|31982|8
1666161300000|2022-10-19 06:35:00|32002|31982|32017.9|31982.9|32021.2|31991.6|32002|31977.9|44
1666161600000|2022-10-19 06:40:00|32009.6|31989.6|32018|31998|32020.6|31998|32007.9|31979.9|79
1666161900000|2022-10-19 06:45:00|32018.1|31998.1|32016|31996|32023.6|31999.3|32013|31983.2|39
1666162200000|2022-10-19 06:50:00|32015.5|31995.5|32025|31990|32025|31996|32012.7|31987.2|31
1666162500000|2022-10-19 06:55:00|32024.5|31989.5|32022.5|31987.5|32028.2|31999.4|32019|31984|43
1666162800000|2022-10-19 07:00:00|32022|31987|32014.5|31994.5|32022.5|31995|32008.4|31980|96
1666163100000|2022-10-19 07:05:00|32015.1|31995.1|32025|31990|32025|31995.1|32014.5|31987.5|9
1666163400000|2022-10-19 07:10:00|32025.3|31990.3|32017.5|31997.5|32025.3|31998|32016.5|31990.3|19
1666163700000|2022-10-19 07:15:00|32018.5|31998.5|32022.5|31987.5|32032|32007.1|32017.2|31987.5|73
1666164000000|2022-10-19 07:20:00|32014.5|31994.5|32008.1|31988.1|32020.7|31994.5|32003|31975.6|49
1666164300000|2022-10-19 07:25:00|32008|31988|32026|31991|32026.5|31992.5|32007.8|31977.9|50
1666164600000|2022-10-19 07:30:00|32022.9|31987.9|32022.9|31987.9|32022.9|31989.3|32007.7|31979.6|24
1666164900000|2022-10-19 07:35:00|32022.6|31987.6|32021.9|31986.9|32022.9|31987.9|32017.9|31982.9|33
1666165200000|2022-10-19 07:40:00|32021.5|31986.5|32024.6|31989.6|32025.2|31990.2|32020.7|31985.7|21
1666165500000|2022-10-19 07:45:00|32018.3|31983.3|32023.3|31988.3|32023.3|31988.3|32017.2|31982.2|54
1666165800000|2022-10-19 07:50:00|32022.9|31987.9|32008.5|31988.5|32022.9|31989.2|32008.5|31980.5|22
1666166100000|2022-10-19 07:55:00|32008.7|31988.7|32018.6|31983.6|32020.6|31993.7|32008.6|31983.2|35
1666166400000|2022-10-19 08:00:00|32018.9|31983.9|32014.1|31994.1|32025|31994.3|32013.6|31983.9|40
1666166700000|2022-10-19 08:05:00|32014.3|31994.3|32025|31990|32026.7|31994.9|32013.6|31987.9|50
1666167000000|2022-10-19 08:10:00|32024.5|31989.5|32022.8|32002.8|32035|32009.2|32022.6|31989.5|30
1666167300000|2022-10-19 08:15:00|32023.3|32003.3|32042.9|32007.9|32044|32009|32022.8|32002.8|32
1666167600000|2022-10-19 08:20:00|32043.5|32008.5|32052.1|32017.1|32052.1|32021.1|32032.6|32007|38
1666167900000|2022-10-19 08:25:00|32052|32017|32054.3|32019.3|32054.3|32019.3|32051.5|32016.5|17
1666168200000|2022-10-19 08:30:00|32054|32019|32046|32011|32055.3|32020.3|32045.8|32010.8|45
1666168500000|2022-10-19 08:35:00|32046.5|32011.5|32050.5|32015.5|32053.3|32022|32041|32011.5|47
1666168800000|2022-10-19 08:40:00|32050|32015|32038.3|32003.3|32050|32016.4|32036.4|32002.6|53
1666169100000|2022-10-19 08:45:00|32038.8|32003.8|32038.2|32003.2|32040|32005|32037.5|32002.5|44
1666169400000|2022-10-19 08:50:00|32038|32003|32038.5|32003.5|32039.2|32004.2|32037|32002|73
1666169700000|2022-10-19 08:55:00|32038.7|32003.7|32034.4|32014.4|32042.7|32014.4|32033.6|32003.5|23
1666170000000|2022-10-19 09:00:00|32033.9|32013.9|32052.7|32017.7|32055.5|32021|32033.6|32007.9|26
1666170300000|2022-10-19 09:05:00|32052.2|32017.2|32047.7|32012.7|32052.2|32017.2|32047|32012|12
1666170600000|2022-10-19 09:10:00|32047.2|32012.2|32029.8|32009.8|32047.7|32017.3|32028.3|32001.8|15
1666170900000|2022-10-19 09:15:00|32028.8|32008.8|32037.3|32017.3|32040.8|32020.8|32026.8|32001.8|25
1666171200000|2022-10-19 09:20:00|32036.8|32016.8|32046.2|32011.2|32046.2|32017.8|32036.2|32011.2|10
1666171500000|2022-10-19 09:25:00|32046.7|32011.7|32060.5|32025.5|32066.5|32038|32043|32011.7|65
1666171800000|2022-10-19 09:30:00|32059.5|32024.5|32061|32026|32061|32026|32056|32021|14
1666172100000|2022-10-19 09:35:00|32061.5|32026.5|32061|32026|32061.5|32034|32053.5|32025|13
1666172400000|2022-10-19 09:40:00|32061.5|32026.5|32051.7|32031.7|32062|32033|32051.7|32025.5|11
1666172700000|2022-10-19 09:45:00|32051.8|32031.8|32052.6|32032.6|32052.6|32032.6|32051.8|32031.8|3
1666173000000|2022-10-19 09:50:00|32052.1|32032.1|32051.1|32016.1|32057.3|32032.1|32045.6|32016.1|23
1666173300000|2022-10-19 09:55:00|32051|32016|32050.5|32015.5|32051|32016|32050.5|32015.5|4
1666173600000|2022-10-19 10:00:00|32051|32016|32052.2|32017.2|32052.8|32017.8|32051|32016|4
1666173900000|2022-10-19 10:05:00|32053.9|32018.9|32053.9|32018.9|32053.9|32018.9|32053.9|32018.9|1
1666174200000|2022-10-19 10:10:00|32052.9|32017.9|32051.1|32016.1|32053.9|32018.9|32050.3|32015.3|5
1666174500000|2022-10-19 10:15:00|32051.6|32016.6|32051.9|32016.9|32051.9|32016.9|32051.6|32016.6|2
1666174800000|2022-10-19 10:20:00|32052.4|32017.4|32055.6|32020.6|32056|32021|32052.4|32017.4|9
1666175100000|2022-10-19 10:25:00|32056|32021|32057.2|32022.2|32057.7|32022.7|32055.6|32020.6|15
1666175400000|2022-10-19 10:30:00|32057|32022|32073.2|32038.2|32073.2|32040|32057|32022|27
1666175700000|2022-10-19 10:35:00|32072.7|32037.7|32067|32032|32072.7|32037.7|32067|32032|8
1666176000000|2022-10-19 10:40:00|32067.2|32032.2|32082|32047|32083.5|32050|32067.2|32032.2|22
1666176300000|2022-10-19 10:45:00|32081.9|32046.9|32108.6|32073.6|32109|32074|32081.9|32046.9|33
1666176600000|2022-10-19 10:50:00|32107.6|32072.6|32103|32068|32108|32073|32102.6|32067.6|9
1666176900000|2022-10-19 10:55:00|32103.2|32068.2|32127.9|32092.9|32127.9|32092.9|32099.5|32068.2|37
1666177200000|2022-10-19 11:00:00|32127.7|32092.7|32113|32078|32127.9|32092.9|32111|32076|21
1666177800000|2022-10-19 11:10:00|32113.2|32078.2|32118.6|32083.6|32123.8|32094|32108.6|32078|38
1666178100000|2022-10-19 11:15:00|32121|32086|32130.2|32095.2|32130.2|32095.2|32117.6|32082.6|39
1666178400000|2022-10-19 11:20:00|32130|32095|32129|32094|32132.6|32105.5|32119.8|32085.9|43
1666178700000|2022-10-19 11:25:00|32128.9|32093.9|32141.8|32106.8|32141.8|32106.8|32124.2|32093.9|44
1666179000000|2022-10-19 11:30:00|32142.3|32107.3|32141.4|32106.4|32142.8|32116.3|32135.8|32105.3|11
1666179300000|2022-10-19 11:35:00|32146.5|32111.5|32194.5|32159.5|32194.5|32159.5|32146.4|32111.4|65
1666179600000|2022-10-19 11:40:00|32195.4|32160.4|32176.9|32141.9|32199.1|32164.1|32174.6|32139.6|39
1666179900000|2022-10-19 11:45:00|32176|32141|32172.9|32137.9|32176.5|32141.5|32168.8|32133.8|24
1666180200000|2022-10-19 11:50:00|32173.9|32138.9|32150.5|32115.5|32173.9|32138.9|32139.9|32104.9|59
1666180500000|2022-10-19 11:55:00|32150.6|32115.6|32140.9|32105.9|32151|32116|32140.9|32105.9|11
1666180800000|2022-10-19 12:00:00|32141.5|32106.5|32141|32106|32144|32109|32129.9|32094.9|12
1666181100000|2022-10-19 12:05:00|32142.5|32107.5|32156.9|32121.9|32157|32122|32142.5|32107.5|18
1666181700000|2022-10-19 12:15:00|32156|32121|32156.9|32121.9|32156.9|32121.9|32156|32121|2
1666182000000|2022-10-19 12:20:00|32173.6|32138.6|32160|32125|32177|32142|32160|32125|40
1666182300000|2022-10-19 12:25:00|32159.5|32124.5|32162|32127|32163.5|32128.5|32159|32124|8
1666182600000|2022-10-19 12:30:00|32161|32126|32163.9|32128.9|32164.5|32129.5|32150.5|32115.5|19
1666182900000|2022-10-19 12:35:00|32171|32136|32173.5|32138.5|32177.9|32142.9|32164.9|32129.9|29
1666183200000|2022-10-19 12:40:00|32175|32140|32182|32147|32186.7|32151.7|32175|32140|17
1666183500000|2022-10-19 12:45:00|32181.5|32146.5|32179.6|32144.6|32181.5|32146.5|32177.9|32142.9|30
1666183800000|2022-10-19 12:50:00|32178.9|32143.9|32148.5|32113.5|32178.9|32143.9|32148.5|32113.5|33
1666184100000|2022-10-19 12:55:00|32148.9|32113.9|32156.5|32121.5|32158.5|32123.5|32148.9|32113.9|6
1666184400000|2022-10-19 13:00:00|32156.6|32121.6|32152.6|32117.6|32157|32122|32146|32111|32
1666184700000|2022-10-19 13:05:00|32151.9|32116.9|32150.5|32115.5|32151.9|32116.9|32150.5|32115.5|12
1666185000000|2022-10-19 13:10:00|32149.9|32114.9|32149.9|32114.9|32149.9|32114.9|32149.9|32114.9|1
1666185300000|2022-10-19 13:15:00|32149.1|32114.1|32149.9|32114.9|32149.9|32114.9|32149.1|32114.1|2
1666185600000|2022-10-19 13:20:00|32149.1|32114.1|32146.2|32111.2|32149.1|32114.1|32146.2|32111.2|2
1666185900000|2022-10-19 13:25:00|32145.7|32110.7|32146.2|32111.2|32147.7|32112.7|32137.1|32102.1|20
1666186200000|2022-10-19 13:30:00|32146.7|32111.7|32130.4|32095.4|32146.7|32111.7|32129.8|32094.8|20
1666186500000|2022-10-19 13:35:00|32129.9|32094.9|32125.1|32090.1|32130.8|32095.8|32123.7|32088.7|20
1666186800000|2022-10-19 13:40:00|32128|32093|32132.3|32097.3|32162|32127|32126.7|32091.7|52
1666187100000|2022-10-19 13:45:00|32132.8|32097.8|32140.2|32105.2|32140.2|32105.2|32132.8|32097.8|34
1666187400000|2022-10-19 13:50:00|32140.4|32105.4|32134.8|32099.8|32146.8|32111.8|32132.1|32097.1|43
1666187700000|2022-10-19 13:55:00|32136.7|32101.7|32134.7|32099.7|32140.3|32105.3|32134.2|32099.2|9
1666188000000|2022-10-19 14:00:00|32135.2|32100.2|32135.7|32100.7|32137.8|32102.8|32134.5|32099.5|166
1666188300000|2022-10-19 14:05:00|32136|32101|32133.2|32098.2|32137.2|32102.2|32132.7|32097.7|397
1666188600000|2022-10-19 14:10:00|32134.2|32099.2|32136.2|32101.2|32136.7|32101.7|32129.2|32094.2|564
1666188900000|2022-10-19 14:15:00|32125.2|32090.2|32124.2|32089.2|32131.8|32096.8|32123.7|32088.7|33
1666189200000|2022-10-19 14:20:00|32124.7|32089.7|32100.2|32065.2|32124.7|32089.7|32100.2|32065.2|208
1666189500000|2022-10-19 14:25:00|32100.7|32065.7|32081.6|32046.6|32105.3|32070.3|32065.9|32030.9|116
1666189800000|2022-10-19 14:30:00|32080.9|32045.9|32084.6|32049.6|32084.6|32049.6|32080.9|32045.9|3
1666190100000|2022-10-19 14:35:00|32087.3|32052.3|32079.2|32044.2|32087.3|32052.3|32079.2|32044.2|5
1666190400000|2022-10-19 14:40:00|32090.4|32055.4|32110.6|32075.6|32114.8|32079.8|32082.7|32047.7|42
1666190700000|2022-10-19 14:45:00|32111|32076|32085.4|32050.4|32111|32076|32085.4|32050.4|17
1666191000000|2022-10-19 14:50:00|32084.4|32049.4|32090.9|32055.9|32093.7|32058.7|32084.4|32049.4|12
1666191300000|2022-10-19 14:55:00|32091.6|32056.6|32096.5|32061.5|32096.5|32061.5|32091.6|32056.6|6
1666191600000|2022-10-19 15:00:00|32101.7|32066.7|32130.4|32095.4|32132.5|32097.5|32101.7|32066.7|21
1666191900000|2022-10-19 15:05:00|32129.6|32094.6|32116.3|32081.3|32129.8|32094.8|32115.3|32080.3|31
1666192200000|2022-10-19 15:10:00|32115.8|32080.8|32107|32072|32115.8|32080.8|32107|32072|36
1666192500000|2022-10-19 15:15:00|32108.5|32073.5|32110|32075|32111.8|32076.8|32105.1|32070.1|30
1666192800000|2022-10-19 15:20:00|32111|32076|32110|32075|32111|32076|32109|32074|32
1666193100000|2022-10-19 15:25:00|32109|32074|32114.2|32079.2|32114.2|32079.2|32109|32074|9
1666193400000|2022-10-19 15:30:00|32113.7|32078.7|32119.3|32084.3|32126.6|32091.6|32113.7|32078.7|15
1666193700000|2022-10-19 15:35:00|32118.8|32083.8|32128.5|32093.5|32145|32110|32118.8|32083.8|66
1666194000000|2022-10-19 15:40:00|32129.8|32094.8|32129.2|32094.2|32129.8|32094.8|32115.8|32080.8|13
1666194300000|2022-10-19 15:45:00|32128.8|32093.8|32127.3|32092.3|32129.2|32094.2|32123|32088|13
1666194900000|2022-10-19 15:55:00|32126.8|32091.8|32119.5|32084.5|32126.8|32091.8|32117.8|32082.8|6
1666195200000|2022-10-19 16:00:00|32120.4|32085.4|32135.3|32100.3|32135.8|32100.8|32120.4|32085.4|7
1666195500000|2022-10-19 16:05:00|32135.8|32100.8|32150.7|32115.7|32150.8|32115.8|32135.8|32100.8|15
1666195800000|2022-10-19 16:10:00|32147.1|32112.1|32160.9|32125.9|32161.2|32126.2|32147.1|32112.1|27
1666196100000|2022-10-19 16:15:00|32160|32125|32160|32125|32160|32125|32160|32125|1
1666196400000|2022-10-19 16:20:00|32159.3|32124.3|32147.4|32112.4|32159.3|32124.3|32146.6|32111.6|9
1666196700000|2022-10-19 16:25:00|32154.4|32119.4|32157.1|32122.1|32157.1|32122.1|32154.4|32119.4|3
1666197000000|2022-10-19 16:30:00|32156.1|32121.1|32155|32120|32156.1|32121.1|32150.2|32115.2|10
1666197300000|2022-10-19 16:35:00|32155.6|32120.6|32154|32119|32155.6|32120.6|32154|32119|3
1666197600000|2022-10-19 16:40:00|32152.9|32117.9|32162.5|32127.5|32162.6|32127.6|32149|32114|7
1666197900000|2022-10-19 16:45:00|32162.6|32127.6|32172.9|32137.9|32176|32141|32162.5|32127.5|32
1666198200000|2022-10-19 16:50:00|32168.6|32133.6|32168.6|32133.6|32168.6|32133.6|32168.6|32133.6|1
1666198500000|2022-10-19 16:55:00|32169|32134|32181|32146|32181.9|32146.9|32169|32134|18
1666198800000|2022-10-19 17:00:00|32183.6|32148.6|32180.6|32145.6|32183.6|32148.6|32180.3|32145.3|9
1666199100000|2022-10-19 17:05:00|32180.3|32145.3|32180.3|32145.3|32180.3|32145.3|32180.3|32145.3|1
1666199400000|2022-10-19 17:10:00|32180.6|32145.6|32175|32140|32180.6|32145.6|32174.9|32139.9|3
1666199700000|2022-10-19 17:15:00|32176.9|32141.9|32172.9|32137.9|32176.9|32141.9|32166|32131|10
1666200300000|2022-10-19 17:25:00|32168.6|32133.6|32168.6|32133.6|32168.6|32133.6|32168.6|32133.6|1
1666200600000|2022-10-19 17:30:00|32166|32131|32164.1|32129.1|32169|32134|32158.2|32123.2|15
1666200900000|2022-10-19 17:35:00|32163.8|32128.8|32162.5|32127.5|32163.8|32128.8|32162.5|32127.5|4
1666201800000|2022-10-19 17:50:00|32162.3|32127.3|32161.3|32126.3|32162.5|32127.5|32161.3|32126.3|4
1666202100000|2022-10-19 17:55:00|32161.5|32126.5|32162.5|32127.5|32162.5|32127.5|32161|32126|8
1666202400000|2022-10-19 18:00:00|32164|32129|32162|32127|32164|32129|32162|32127|4
1666202700000|2022-10-19 18:05:00|32161|32126|32162|32127|32162|32127|32161|32126|2
1666203000000|2022-10-19 18:10:00|32161|32126|32159.5|32124.5|32161|32126|32157.5|32122.5|8
1666203300000|2022-10-19 18:15:00|32160|32125|32155.5|32120.5|32161|32126|32148.2|32113.2|13
1666203600000|2022-10-19 18:20:00|32156.6|32121.6|32159.5|32124.5|32160.6|32125.6|32156.6|32121.6|3
1666203900000|2022-10-19 18:25:00|32149.5|32114.5|32152.5|32117.5|32154.5|32119.5|32149|32114|6
1666204200000|2022-10-19 18:30:00|32153.6|32118.6|32153.6|32118.6|32153.6|32118.6|32153.6|32118.6|1
1666204800000|2022-10-19 18:40:00|32155.6|32120.6|32155.5|32120.5|32157|32122|32154.5|32119.5|6
1666205100000|2022-10-19 18:45:00|32156|32121|32163.5|32128.5|32164|32129|32156|32121|6
1666205700000|2022-10-19 18:55:00|32164.1|32129.1|32164.1|32129.1|32164.1|32129.1|32164.1|32129.1|1
1666225800000|2022-10-20 00:30:00|32146.5|32104.5|32146.5|32104.5|32146.5|32104.5|32146.5|32104.5|1
1666226100000|2022-10-20 00:35:00|32151.1|32109.1|32151.1|32109.1|32151.1|32109.1|32151.1|32109.1|1
1666226700000|2022-10-20 00:45:00|32153.5|32111.5|32157.5|32115.5|32160.5|32118.5|32153.5|32111.5|4
1666227300000|2022-10-20 00:55:00|32158.1|32116.1|32155.1|32113.1|32158.1|32116.1|32155.1|32113.1|2
1666227600000|2022-10-20 01:00:00|32162.5|32120.5|32155|32116|32162.5|32120.5|32126|32088.3|31
1666227900000|2022-10-20 01:05:00|32156|32121|32185.7|32150.7|32185.7|32150.7|32151.9|32116.9|29
1666228200000|2022-10-20 01:10:00|32187.7|32152.7|32181.5|32146.5|32187.7|32152.7|32167.5|32132.5|54
1666228500000|2022-10-20 01:15:00|32182.5|32147.5|32192.5|32157.5|32204|32169.6|32170.1|32135.1|60
1666228800000|2022-10-20 01:20:00|32191.5|32156.5|32202.9|32167.9|32210.6|32175.6|32186.9|32154.1|46
1666229100000|2022-10-20 01:25:00|32202.7|32167.7|32192.6|32157.6|32202.7|32167.7|32179.6|32149.2|37
1666229400000|2022-10-20 01:30:00|32193.1|32158.1|32190|32170|32195.5|32175.5|32182.8|32152.5|68
1666229700000|2022-10-20 01:35:00|32197.2|32162.2|32192.6|32172.6|32198|32172.6|32187.3|32159.3|41
1666230000000|2022-10-20 01:40:00|32192.5|32172.5|32192.9|32157.9|32199.3|32172.5|32181.8|32157.9|54
1666230300000|2022-10-20 01:45:00|32192.5|32157.5|32190|32155|32192.5|32163.7|32183.7|32154.5|10
1666230600000|2022-10-20 01:50:00|32189.7|32154.7|32196.8|32161.8|32207|32172|32177.2|32152.5|53
1666230900000|2022-10-20 01:55:00|32196.4|32161.4|32187.5|32167.5|32210.9|32182.4|32187.5|32159.7|65
1666231200000|2022-10-20 02:00:00|32188|32168|32202.9|32167.9|32203.4|32169.8|32187|32164.9|16
1666231500000|2022-10-20 02:05:00|32202.5|32167.5|32197|32162|32202.5|32167.5|32196.4|32161.4|31
1666231800000|2022-10-20 02:10:00|32196.7|32161.7|32182.5|32162.5|32196.7|32169.5|32181.6|32159.8|27
1666232100000|2022-10-20 02:15:00|32183|32163|32164.9|32129.9|32183|32163|32157.9|32129.9|77
1666232400000|2022-10-20 02:20:00|32164.5|32129.5|32153.3|32133.3|32164.5|32133.8|32152.2|32124|41
1666232700000|2022-10-20 02:25:00|32153.8|32133.8|32162.3|32142.3|32177.5|32147.3|32153.8|32133.8|39
1666233000000|2022-10-20 02:30:00|32162.7|32142.7|32136.4|32116.4|32173.8|32149|32136.2|32109.5|42
1666233300000|2022-10-20 02:35:00|32136.5|32116.5|32152.7|32117.7|32153.2|32125.5|32134.5|32114.5|70
1666233600000|2022-10-20 02:40:00|32153|32118|32139.3|32119.3|32154.2|32123.2|32138.1|32117|45
1666233900000|2022-10-20 02:45:00|32138.8|32118.8|32132.2|32112.2|32139.3|32119.3|32132.2|32112.2|37
1666234200000|2022-10-20 02:50:00|32132|32112|32128.9|32093.9|32138|32113|32114|32079|71
1666234500000|2022-10-20 02:55:00|32129.5|32094.5|32130.8|32095.8|32130.8|32095.8|32129.5|32094.5|8
1666234800000|2022-10-20 03:00:00|32130.3|32095.3|32143.4|32108.4|32155.7|32127.7|32130.3|32095.3|57
1666235100000|2022-10-20 03:05:00|32143.7|32108.7|32154.2|32119.2|32154.2|32123.2|32137.4|32108.7|26
1666235400000|2022-10-20 03:10:00|32154.5|32119.5|32160|32140|32167.8|32140|32149.6|32119.5|36
1666235700000|2022-10-20 03:15:00|32159.9|32139.9|32175.9|32140.9|32186.9|32153.7|32159.9|32134.5|30
1666236300000|2022-10-20 03:25:00|32175.5|32140.5|32173.3|32138.3|32175.5|32140.5|32169.5|32134.5|8
1666236600000|2022-10-20 03:30:00|32173.9|32138.9|32173.7|32138.7|32176.9|32141.9|32171.9|32136.9|22
1666236900000|2022-10-20 03:35:00|32167.3|32147.3|32173.1|32153.1|32186.2|32158.2|32167.3|32140.4|43
1666237200000|2022-10-20 03:40:00|32181.1|32146.1|32165.6|32130.6|32181.7|32146.7|32162.1|32127.1|41
1666237500000|2022-10-20 03:45:00|32164.9|32129.9|32164.9|32129.9|32164.9|32129.9|32164.9|32129.9|1
1666237800000|2022-10-20 03:50:00|32159.6|32124.6|32153|32133|32159.6|32133|32152.3|32124.3|5
1666238100000|2022-10-20 03:55:00|32152.5|32132.5|32153.3|32133.3|32153.5|32133.5|32152|32132|9
1666238400000|2022-10-20 04:00:00|32153.5|32133.5|32153.5|32133.5|32153.8|32133.8|32153.5|32133.5|7
1666238700000|2022-10-20 04:05:00|32153.7|32133.7|32167|32132|32168|32139.5|32153.7|32126.6|23
1666239000000|2022-10-20 04:10:00|32160.5|32140.5|32162.6|32142.6|32162.6|32142.6|32160.5|32140.5|3
1666239300000|2022-10-20 04:15:00|32162.1|32142.1|32141.3|32106.3|32162.6|32142.6|32128.6|32093.6|69
1666239600000|2022-10-20 04:20:00|32142.3|32107.3|32150.6|32115.6|32155.6|32123.1|32114.6|32083.7|117
1666239900000|2022-10-20 04:25:00|32150|32115|32157.9|32122.9|32158.5|32123.5|32149.5|32114.5|11
1666240200000|2022-10-20 04:30:00|32160|32125|32167.5|32132.5|32170.5|32135.5|32157.5|32122.5|14
1666240500000|2022-10-20 04:35:00|32167.9|32132.9|32145.9|32110.9|32167.9|32132.9|32145.9|32110.9|11
1666240800000|2022-10-20 04:40:00|32147.5|32112.5|32152.7|32117.7|32152.9|32117.9|32147.5|32112.5|5
1666241100000|2022-10-20 04:45:00|32152.5|32117.5|32138.9|32103.9|32152.7|32117.7|32138|32103|14
1666241400000|2022-10-20 04:50:00|32138|32103|32138|32103|32138|32103|32138|32103|1
1666241700000|2022-10-20 04:55:00|32131.5|32096.5|32131.5|32096.5|32132.3|32097.3|32130.5|32095.5|13
1666242000000|2022-10-20 05:00:00|32129|32094|32136.5|32101.5|32137.3|32108|32128|32093.3|16
1666242300000|2022-10-20 05:05:00|32135.9|32100.9|32119.5|32084.5|32136.3|32101.3|32119.5|32084.5|17
1666242600000|2022-10-20 05:10:00|32115.9|32080.9|32104.5|32069.5|32115.9|32080.9|32104.5|32069.5|10
1666242900000|2022-10-20 05:15:00|32103.5|32068.5|32103.2|32068.2|32103.5|32068.5|32102|32067|7
1666243200000|2022-10-20 05:20:00|32102.4|32067.4|32092.5|32057.5|32102.4|32067.4|32092|32057|14
1666243500000|2022-10-20 05:25:00|32092.9|32057.9|32135.5|32100.5|32135.5|32100.5|32092.9|32057.9|17
1666243800000|2022-10-20 05:30:00|32136|32101|32117.7|32082.7|32136|32101|32117.7|32082.7|16
1666244100000|2022-10-20 05:35:00|32111.6|32076.6|32103.2|32068.2|32111.6|32076.6|32100.7|32065.7|13
1666244400000|2022-10-20 05:40:00|32103.5|32068.5|32114.2|32079.2|32115.2|32080.2|32103.2|32068.2|12
1666244700000|2022-10-20 05:45:00|32099.9|32079.9|32100.9|32065.9|32112.6|32079.9|32097.8|32062.8|29
1666245000000|2022-10-20 05:50:00|32098.9|32063.9|32084.4|32049.4|32103.9|32068.9|32077|32049.2|67
1666245300000|2022-10-20 05:55:00|32083.5|32048.5|32085|32050|32091.6|32065.5|32076.9|32047.9|67
1666245600000|2022-10-20 06:00:00|32085.5|32050.5|32104.5|32069.5|32110.1|32076.9|32085.5|32050.5|37
1666245900000|2022-10-20 06:05:00|32103.9|32068.9|32079|32044|32103.9|32068.9|32074.4|32042.9|60
1666246200000|2022-10-20 06:10:00|32079.1|32044.1|32078|32058|32085.1|32058.5|32077.6|32044|24
1666246500000|2022-10-20 06:15:00|32078.5|32058.5|32081|32061|32082.5|32062.5|32077.5|32057.5|20
1666246800000|2022-10-20 06:20:00|32081.5|32061.5|32095.5|32075.5|32097.5|32077.5|32075.3|32055.3|65
1666247100000|2022-10-20 06:25:00|32102|32067|32093.5|32073.5|32104|32074.7|32091.4|32065.1|52
1666247400000|2022-10-20 06:30:00|32093.2|32073.2|32108.2|32073.2|32108.7|32081.2|32092.8|32072.7|34
1666247700000|2022-10-20 06:35:00|32108.7|32073.7|32108.2|32073.2|32110.8|32082.5|32097.1|32072.6|24
1666248000000|2022-10-20 06:40:00|32108.6|32073.6|32107.9|32072.9|32108.6|32073.6|32105.2|32070.2|76
1666248300000|2022-10-20 06:45:00|32108.1|32073.1|32094.2|32059.2|32110.3|32081.6|32086.1|32059.1|63
1666248600000|2022-10-20 06:50:00|32093.7|32058.7|32084.9|32049.9|32094.7|32059.7|32078|32043|40
1666248900000|2022-10-20 06:55:00|32086.6|32051.6|32086.5|32051.5|32094.6|32059.6|32086.5|32051.5|12
1666249200000|2022-10-20 07:00:00|32087|32052|32084|32064|32089.5|32064|32072.5|32044|73
1666249500000|2022-10-20 07:05:00|32096|32061|32087.6|32067.6|32096.5|32068.5|32083.3|32056.3|58
1666249800000|2022-10-20 07:10:00|32087.8|32067.8|32098.3|32078.3|32099.3|32079.3|32087.5|32067.5|32
1666250100000|2022-10-20 07:15:00|32100.3|32080.3|32103.5|32068.5|32113.9|32084.9|32100.3|32068.5|48
1666250400000|2022-10-20 07:20:00|32103|32068|32102|32067|32103.5|32068.5|32099.9|32064.9|64
1666250700000|2022-10-20 07:25:00|32101|32066|32083.4|32063.4|32101|32066|32083.3|32054.6|15
1666251000000|2022-10-20 07:30:00|32082.9|32062.9|32091.5|32056.5|32094|32063.6|32082.7|32056.5|47
1666251300000|2022-10-20 07:35:00|32091.9|32056.9|32088.2|32068.2|32097.5|32068.2|32087.7|32056.9|33
1666251600000|2022-10-20 07:40:00|32088|32068|32097|32062|32103|32076|32086.8|32059.1|52
1666251900000|2022-10-20 07:45:00|32096|32061|32081.5|32046.5|32096|32061|32078.5|32045.9|51
1666252200000|2022-10-20 07:50:00|32080.9|32045.9|32068.3|32033.3|32081.5|32051.4|32059.4|32033|31
1666252500000|2022-10-20 07:55:00|32068.8|32033.8|32063.4|32043.4|32071.9|32046.6|32061|32033.3|104
1666252800000|2022-10-20 08:00:00|32063.3|32043.3|32078.3|32043.3|32087|32060.6|32063.3|32036.9|40
1666253100000|2022-10-20 08:05:00|32077.9|32042.9|32079|32044|32079|32044|32077.5|32042.5|17
1666253400000|2022-10-20 08:10:00|32079.6|32044.6|32086.3|32051.3|32086.3|32051.3|32079|32044|19
1666253700000|2022-10-20 08:15:00|32086.6|32051.6|32100.5|32065.5|32100.9|32071.3|32079.6|32051.6|28
1666254000000|2022-10-20 08:20:00|32094|32074|32097.5|32077.5|32108.2|32081.2|32093.8|32070.5|31
1666254300000|2022-10-20 08:25:00|32096.6|32076.6|32097.2|32077.2|32098.8|32078.8|32096.6|32076.6|10
1666254600000|2022-10-20 08:30:00|32097|32077|32101.5|32081.5|32111|32081.5|32097|32072|20
1666254900000|2022-10-20 08:35:00|32101|32081|32103.6|32068.6|32107|32081|32099.5|32066.5|18
1666255200000|2022-10-20 08:40:00|32104.5|32069.5|32102.5|32067.5|32104.5|32069.5|32100.5|32065.5|34
1666255500000|2022-10-20 08:45:00|32102|32067|32101|32066|32102|32067|32101|32066|24
1666255800000|2022-10-20 08:50:00|32098.4|32063.4|32079.6|32044.6|32098.4|32063.4|32071.2|32036.2|39
1666256100000|2022-10-20 08:55:00|32079.8|32044.8|32084.6|32049.6|32086|32051|32079.8|32044.8|6
1666256400000|2022-10-20 09:00:00|32089|32054|32081|32046|32089|32054|32076|32041|5
1666256700000|2022-10-20 09:05:00|32080.4|32045.4|32081|32046|32084.6|32049.6|32080.4|32045.4|13
1666257000000|2022-10-20 09:10:00|32078.8|32043.8|32070.3|32035.3|32078.8|32043.8|32070.3|32035.3|9
1666257300000|2022-10-20 09:15:00|32073.7|32038.7|32076.3|32041.3|32076.3|32041.3|32073.7|32038.7|4
1666257600000|2022-10-20 09:20:00|32076.1|32041.1|32075.8|32040.8|32077.3|32045.8|32065.3|32039|10
1666257900000|2022-10-20 09:25:00|32075.3|32040.3|32076.5|32041.5|32076.5|32041.5|32074|32039|9
1666258200000|2022-10-20 09:30:00|32076|32041|32075|32040|32076|32041|32075|32040|3
1666258500000|2022-10-20 09:35:00|32073.7|32038.7|32073.7|32038.7|32074.3|32039.3|32073.7|32038.7|3
1666258800000|2022-10-20 09:40:00|32073.8|32038.8|32070.5|32035.5|32076.6|32041.6|32070.5|32035.5|11
1666259100000|2022-10-20 09:45:00|32070.6|32035.6|32062.5|32027.5|32070.6|32035.6|32059|32024|50
1666259400000|2022-10-20 09:50:00|32062.4|32027.4|32057|32022|32062.5|32027.5|32045|32015.1|34
1666259700000|2022-10-20 09:55:00|32044.6|32024.6|32052.6|32017.6|32055.1|32024.6|32044.6|32017.6|12
1666260000000|2022-10-20 10:00:00|32053.3|32018.3|32057.6|32022.6|32057.6|32022.6|32052.6|32017.6|12
1666260300000|2022-10-20 10:05:00|32059|32024|32067.4|32032.4|32067.4|32032.4|32057.4|32022.4|10
1666260600000|2022-10-20 10:10:00|32065|32030|32065|32030|32065|32030|32065|32030|1
1666260900000|2022-10-20 10:15:00|32067.4|32032.4|32067.4|32032.4|32067.4|32032.4|32067.4|32032.4|1
1666261500000|2022-10-20 10:25:00|32068|32033|32063|32028|32068|32033|32063|32028|7
1666261800000|2022-10-20 10:30:00|32062|32027|32062.6|32027.6|32064.7|32029.7|32062|32027|5
1666262100000|2022-10-20 10:35:00|32061.9|32026.9|32053.6|32018.6|32061.9|32026.9|32053.6|32018.6|5
1666262400000|2022-10-20 10:40:00|32053.5|32018.5|32046.8|32011.8|32053.5|32018.5|32046.8|32011.8|10
1666262700000|2022-10-20 10:45:00|32046.3|32011.3|32045.6|32010.6|32046.3|32011.3|32045.6|32010.6|7
1666263300000|2022-10-20 10:55:00|32043|32008|32035.2|32000.2|32043|32008|32031.6|31994.5|14
1666263600000|2022-10-20 11:00:00|32035.6|32000.6|32030.6|31995.6|32035.6|32000.6|32030.6|31995.6|4
1666263900000|2022-10-20 11:05:00|32032.3|31997.3|32030.6|31995.6|32043.4|32008.4|32030.6|31995.6|9
1666264200000|2022-10-20 11:10:00|32032.6|31997.6|32026.3|31991.3|32032.7|31997.7|32025.7|31990.7|14
1666264500000|2022-10-20 11:15:00|32028.6|31993.6|32007.6|31972.6|32028.6|31993.6|32007.6|31972.6|17
1666264800000|2022-10-20 11:20:00|32003.1|31968.1|32017.8|31982.8|32017.8|31982.8|31992.6|31957.6|34
1666265100000|2022-10-20 11:25:00|32016|31981|32020.9|31985.9|32020.9|31985.9|32016|31981|12
1666265400000|2022-10-20 11:30:00|32021|31986|32021|31986|32021|31986|32021|31986|1
1666265700000|2022-10-20 11:35:00|32022.6|31987.6|32024.6|31989.6|32035.2|32000.2|32022.6|31987.6|18
1666266000000|2022-10-20 11:40:00|32031.6|31996.6|32031.4|31996.4|32034.7|31999.7|32023|31988|35
1666266300000|2022-10-20 11:45:00|32035.2|32000.2|32040.4|32005.4|32045.3|32010.3|32031.4|31996.4|23
1666266600000|2022-10-20 11:50:00|32041.3|32006.3|32041|32006|32041.3|32006.3|32040|32005|5
1666266900000|2022-10-20 11:55:00|32035|32000|32033.3|31998.3|32035|32000|32031.3|31996.3|4
1666267200000|2022-10-20 12:00:00|32032.7|31997.7|32037.3|32002.3|32043.3|32009.5|32029.5|31997.3|21
1666267500000|2022-10-20 12:05:00|32036.7|32001.7|32044|32009|32044|32009|32035|32000|13
1666267800000|2022-10-20 12:10:00|32043.5|32008.5|32050.7|32015.7|32053.9|32027.9|32040.4|32008.5|30
1666268100000|2022-10-20 12:15:00|32051.2|32016.2|32048|32013|32052.7|32017.7|32048|32013|17
1666268400000|2022-10-20 12:20:00|32044.6|32009.6|32039.6|32004.6|32047.4|32012.4|32039.6|32004.6|7
1666268700000|2022-10-20 12:25:00|32036.2|32001.2|32033|31998|32036.2|32001.2|32031.2|31996.2|7
1666269000000|2022-10-20 12:30:00|32033.5|31998.5|32006.5|31971.5|32033.5|31998.5|32006|31971|34
1666269300000|2022-10-20 12:35:00|32007|31972|32033.6|31998.6|32033.6|31998.6|32007|31972|15
1666269600000|2022-10-20 12:40:00|32034|31999|32061.5|32026.5|32061.5|32026.5|32033.6|31998.6|37
1666269900000|2022-10-20 12:45:00|32060.5|32025.5|32062.5|32027.5|32073.5|32038.5|32056.8|32021.8|34
1666270200000|2022-10-20 12:50:00|32062.2|32027.2|32049.5|32014.5|32062.2|32027.2|32049.5|32014.5|8
1666270800000|2022-10-20 13:00:00|32046.5|32011.5|32061|32026|32061|32026|32046.5|32011.5|13
1666271100000|2022-10-20 13:05:00|32060.6|32025.6|32063.6|32028.6|32065|32030|32060.6|32025.6|13
1666271400000|2022-10-20 13:10:00|32060.3|32025.3|32057.5|32022.5|32060.3|32025.3|32056.7|32021.7|33
1666271700000|2022-10-20 13:15:00|32057.8|32022.8|32054.7|32019.7|32057.8|32022.8|32054.7|32019.7|12
1666272000000|2022-10-20 13:20:00|32054.2|32019.2|32037.7|32002.7|32054.2|32019.2|32037.2|32002.2|44
1666272300000|2022-10-20 13:25:00|32037.2|32002.2|32037.3|32002.3|32040.7|32005.7|32036.9|32001.9|18
1666272600000|2022-10-20 13:30:00|32040.8|32005.8|32038.9|32003.9|32045.6|32010.6|32038|32003|14
1666272900000|2022-10-20 13:35:00|32035.7|32000.7|32036.1|32001.1|32043.8|32008.8|32035.7|32000.7|21
1666273200000|2022-10-20 13:40:00|32036.2|32001.2|32042.8|32007.8|32042.8|32007.8|32036.2|32001.2|11
1666273500000|2022-10-20 13:45:00|32045.7|32010.7|32042.6|32007.6|32048|32013|32041.6|32006.6|19
1666273800000|2022-10-20 13:50:00|32041.9|32006.9|32038.8|32003.8|32041.9|32006.9|32036.3|32001.3|10
1666274100000|2022-10-20 13:55:00|32039.2|32004.2|32046|32009|32047|32010|32036|32001|19
1666274400000|2022-10-20 14:00:00|32044.9|32008|32031.8|31996.8|32044.9|32010|32030.5|31995.5|28
1666274700000|2022-10-20 14:05:00|32030.5|31995.5|32018.5|31983.5|32030.5|31995.5|32001.8|31966.8|51
1666275000000|2022-10-20 14:10:00|32018|31983|32018.2|31983.2|32022.4|31987.4|32014.9|31979.9|54
1666275300000|2022-10-20 14:15:00|32017.7|31982.7|31996.8|31961.8|32017.7|31982.7|31995.3|31960.3|61
1666275600000|2022-10-20 14:20:00|31995.3|31960.3|31974.9|31939.9|31995.3|31960.3|31970.3|31935.3|58
1666275900000|2022-10-20 14:25:00|31975.4|31940.4|31983.7|31948.7|31985.4|31950.4|31975.4|31940.4|37
1666276200000|2022-10-20 14:30:00|31983.2|31948.2|31997.2|31962.2|32000.3|31965.3|31981.2|31946.2|57
1666276500000|2022-10-20 14:35:00|31997.7|31962.7|32003.4|31968.4|32004.2|31969.2|31996|31961|39
1666276800000|2022-10-20 14:40:00|32002.4|31967.4|32008.9|31973.9|32018.2|31983.2|32001.9|31966.9|36
1666277100000|2022-10-20 14:45:00|32007.9|31972.9|32009.3|31974.3|32017.4|31982.4|32005.3|31970.3|42
1666277400000|2022-10-20 14:50:00|32007.6|31972.6|32000.1|31965.1|32007.7|31972.7|31990.7|31955.7|28
1666277700000|2022-10-20 14:55:00|31997.9|31962.9|31989.8|31954.8|32003.9|31968.9|31986.3|31951.3|51
1666278000000|2022-10-20 15:00:00|31989.1|31954.1|31995.2|31960.2|31998.8|31963.8|31979.8|31944.8|53
1666278300000|2022-10-20 15:05:00|31995.7|31960.7|32000.7|31965.7|32003.4|31968.4|31986.8|31951.8|50
1666278600000|2022-10-20 15:10:00|32001.2|31966.2|32003.7|31968.7|32009.2|31974.2|32001.2|31966.2|14
1666278900000|2022-10-20 15:15:00|32005.9|31970.9|32007.4|31972.4|32007.4|31972.4|32005.9|31970.9|7
1666279200000|2022-10-20 15:20:00|32008.4|31973.4|31997.1|31962.1|32009.1|31974.1|31997.1|31962.1|18
1666279500000|2022-10-20 15:25:00|31997.9|31962.9|32003.7|31968.7|32003.7|31968.7|31997.9|31962.9|5
1666279800000|2022-10-20 15:30:00|31997.8|31962.8|31996.8|31961.8|31997.8|31962.8|31996.8|31961.8|2
1666280100000|2022-10-20 15:35:00|31997.8|31962.8|31993.6|31958.6|31997.8|31962.8|31993.6|31958.6|7
1666280400000|2022-10-20 15:40:00|31995|31960|31998|31963|31998.6|31963.6|31995|31960|9
1666280700000|2022-10-20 15:45:00|31998.3|31963.3|32001|31966|32001|31966|31997.6|31962.6|8
1666281000000|2022-10-20 15:50:00|32002|31967|32002|31967|32002|31967|32002|31967|1
1666281300000|2022-10-20 15:55:00|32002.6|31967.6|32002.6|31967.6|32005.9|31970.9|32001.6|31966.6|8
1666281600000|2022-10-20 16:00:00|32004.6|31969.6|32015.6|31980.6|32017.9|31982.9|32002.6|31967.6|13
1666281900000|2022-10-20 16:05:00|32016|31981|32017.9|31982.9|32019|31984|32016|31981|12
1666282200000|2022-10-20 16:10:00|32020|31985|32022.6|31987.6|32022.6|31987.6|32019|31984|6
1666282500000|2022-10-20 16:15:00|32019|31984|32019|31984|32019|31984|32019|31984|1
1666282800000|2022-10-20 16:20:00|32022.6|31987.6|32034|31999|32034|31999|32022.6|31987.6|7
1666283100000|2022-10-20 16:25:00|32038.3|32003.3|32036.3|32001.3|32039|32004|32035.8|32000.8|8
1666283400000|2022-10-20 16:30:00|32036.7|32001.7|32034.6|31999.6|32036.7|32001.7|32033.6|31998.6|3
1666284000000|2022-10-20 16:40:00|32031.6|31996.6|32031.6|31996.6|32031.6|31996.6|32031.6|31996.6|1
1666284300000|2022-10-20 16:45:00|32034.6|31999.6|32044.5|32009.5|32044.5|32009.5|32034.6|31999.6|10
1666284600000|2022-10-20 16:50:00|32044|32009|32047|32012|32047|32012|32044|32009|3
1666284900000|2022-10-20 16:55:00|32047.5|32012.5|32048.5|32013.5|32048.8|32013.8|32047.5|32012.5|16
1666285200000|2022-10-20 17:00:00|32048.8|32013.8|32046.8|32011.8|32050.8|32015.8|32044.9|32009.9|10
1666285500000|2022-10-20 17:05:00|32047.3|32012.3|32046.5|32011.5|32047.3|32012.3|32046.5|32011.5|5
1666285800000|2022-10-20 17:10:00|32046.8|32011.8|32057|32022|32060.7|32025.7|32046.8|32011.8|31
1666286100000|2022-10-20 17:15:00|32057.5|32022.5|32077.3|32042.3|32080.9|32045.9|32057.5|32022.5|36
1666286400000|2022-10-20 17:20:00|32075.6|32040.6|32072.4|32037.4|32075.6|32040.6|32072.4|32037.4|2
1666286700000|2022-10-20 17:25:00|32073.6|32038.6|32067.4|32032.4|32073.6|32038.6|32067.4|32032.4|2
1666287000000|2022-10-20 17:30:00|32072.6|32037.6|32071.5|32036.5|32072.6|32037.6|32070.9|32035.9|3
1666287300000|2022-10-20 17:35:00|32070.9|32035.9|32070.9|32035.9|32070.9|32035.9|32070.9|32035.9|1
1666287600000|2022-10-20 17:40:00|32071.5|32036.5|32077.5|32042.5|32077.5|32042.5|32071.5|32036.5|3
1666287900000|2022-10-20 17:45:00|32081.5|32046.5|32092.6|32057.6|32092.6|32057.6|32080.5|32045.5|17
1666288200000|2022-10-20 17:50:00|32093.4|32058.4|32107.6|32072.6|32111.8|32076.8|32093.4|32058.4|20
1666288500000|2022-10-20 17:55:00|32107.1|32072.1|32099.7|32064.7|32107.1|32072.1|32095.6|32060.6|15
1666288800000|2022-10-20 18:00:00|32100|32065|32097|32062|32102.6|32067.6|32090|32055|34
1666289100000|2022-10-20 18:05:00|32097.6|32062.6|32125.4|32090.4|32126.5|32091.5|32097.6|32062.6|58
1666289400000|2022-10-20 18:10:00|32125.9|32090.9|32134.3|32099.3|32134.8|32099.8|32125.9|32090.9|21
1666289700000|2022-10-20 18:15:00|32134|32099|32114.7|32079.7|32137|32102|32110.6|32075.6|20
1666290000000|2022-10-20 18:20:00|32114.2|32079.2|32135.1|32100.1|32135.1|32100.1|32113.7|32078.7|17
1666290300000|2022-10-20 18:25:00|32135.6|32100.6|32123.6|32088.6|32143.4|32108.4|32116.9|32081.9|31
1666290600000|2022-10-20 18:30:00|32123.1|32088.1|32122|32087|32142.8|32107.8|32119|32087|48
1666290900000|2022-10-20 18:35:00|32126|32091|32115.5|32080.5|32126|32091|32110.5|32075.5|43
1666291200000|2022-10-20 18:40:00|32115|32080|32111.7|32076.7|32116.5|32081.5|32108.4|32073.4|25
1666291500000|2022-10-20 18:45:00|32115.9|32080.9|32109.4|32074.4|32117|32082|32108.2|32073.2|31
1666291800000|2022-10-20 18:50:00|32109.9|32074.9|32108.3|32073.3|32112.1|32077.1|32107.2|32072.2|18
1666292100000|2022-10-20 18:55:00|32108.8|32073.8|32108.4|32073.4|32108.9|32073.9|32107.7|32072.7|17
1666312200000|2022-10-21 00:30:00|32101.1|32059.1|32101.1|32059.1|32101.1|32059.1|32101.1|32059.1|1
1666312800000|2022-10-21 00:40:00|32106.1|32064.1|32099.1|32057.1|32106.1|32064.1|32099.1|32057.1|3
1666313100000|2022-10-21 00:45:00|32103.5|32061.5|32093.5|32051.5|32103.5|32061.5|32093.5|32051.5|9
1666313400000|2022-10-21 00:50:00|32095.1|32053.1|32108|32066|32108|32066|32095.1|32053.1|3
1666313700000|2022-10-21 00:55:00|32102.5|32060.5|32104.1|32062.1|32105.5|32063.5|32102.5|32060.5|4
1666314000000|2022-10-21 01:00:00|32105.1|32063.1|32124|32089|32125.5|32089|32105.1|32063.1|48
1666314300000|2022-10-21 01:05:00|32122|32087|32133.9|32098.9|32133.9|32098.9|32106.7|32082.7|16
1666314600000|2022-10-21 01:10:00|32137.6|32102.6|32143|32108|32146.2|32111.2|32137.6|32102.6|17
1666314900000|2022-10-21 01:15:00|32142.6|32107.6|32137.5|32117.5|32144.9|32118.1|32135.3|32103.4|57
1666315200000|2022-10-21 01:20:00|32138|32118|32134.8|32114.8|32138.3|32118.3|32133.5|32113.5|16
1666315500000|2022-10-21 01:25:00|32134.5|32114.5|32161.9|32126.9|32161.9|32130.1|32134.5|32112.5|11
1666315800000|2022-10-21 01:30:00|32161.5|32126.5|32161.5|32126.5|32161.9|32126.9|32158|32123|20
1666316100000|2022-10-21 01:35:00|32161.3|32126.3|32159.6|32124.6|32173.6|32138.6|32156.1|32124|38
1666316400000|2022-10-21 01:40:00|32159|32124|32146.3|32111.3|32160.5|32130.5|32140.8|32110|45
1666316700000|2022-10-21 01:45:00|32146.8|32111.8|32136.7|32116.7|32148.6|32124.7|32136.7|32111.3|33
1666317000000|2022-10-21 01:50:00|32136.5|32116.5|32137.7|32117.7|32144.7|32117.7|32127.5|32107.3|54
1666317300000|2022-10-21 01:55:00|32137.5|32117.5|32137.5|32117.5|32137.7|32117.7|32136.5|32116.5|21
1666317600000|2022-10-21 02:00:00|32138|32118|32159.6|32124.6|32159.6|32128.1|32137.5|32117.5|29
1666317900000|2022-10-21 02:05:00|32149.8|32129.8|32149.8|32129.8|32157.3|32133.8|32149.8|32121.8|49
1666318200000|2022-10-21 02:10:00|32149.9|32129.9|32151.5|32116.5|32156.9|32129.9|32149.8|32116|43
1666318500000|2022-10-21 02:15:00|32151|32116|32111.8|32076.8|32151|32117.3|32109.8|32074.8|40
1666318800000|2022-10-21 02:20:00|32111.3|32076.3|32134.5|32099.5|32137.2|32109.2|32111.3|32076.3|57
1666319100000|2022-10-21 02:25:00|32127.5|32107.5|32140.5|32105.5|32142.9|32117|32127|32105.5|36
1666319400000|2022-10-21 02:30:00|32142.5|32107.5|32122.5|32102.5|32143.5|32108.5|32122.5|32095.5|22
1666319700000|2022-10-21 02:35:00|32123|32103|32143.9|32123.9|32144.4|32123.9|32123|32103|36
1666320000000|2022-10-21 02:40:00|32150.5|32115.5|32148.5|32113.5|32153.5|32123.9|32143.9|32113.5|16
1666320300000|2022-10-21 02:45:00|32148|32113|32148|32113|32148|32113|32148|32113|1
1666320600000|2022-10-21 02:50:00|32148.2|32113.2|32138.2|32103.2|32148.5|32119.6|32131.9|32103.2|10
1666320900000|2022-10-21 02:55:00|32127.5|32107.5|32129|32109|32138|32109|32113.5|32093.5|61
1666321200000|2022-10-21 03:00:00|32129.5|32109.5|32142.5|32107.5|32143|32116|32129.5|32106.5|24
1666321500000|2022-10-21 03:05:00|32142|32107|32132.5|32097.5|32142.5|32107.5|32132.5|32097.5|13
1666321800000|2022-10-21 03:10:00|32133.6|32098.6|32133|32113|32141|32113.5|32127.8|32098.6|28
1666322100000|2022-10-21 03:15:00|32133.2|32113.2|32143.2|32108.2|32143.2|32117|32133|32107.7|20
1666322400000|2022-10-21 03:20:00|32143.5|32108.5|32143.5|32123.5|32147.2|32125.2|32142.8|32108.5|29
1666322700000|2022-10-21 03:25:00|32143|32123|32145.3|32125.3|32148.5|32128.5|32141.5|32121.5|21
1666323000000|2022-10-21 03:30:00|32144.8|32124.8|32147.5|32127.5|32151|32131|32144.8|32124.8|26
1666323300000|2022-10-21 03:35:00|32147|32127|32150.5|32130.5|32150.5|32130.5|32146.8|32126.8|12
1666323600000|2022-10-21 03:40:00|32151|32131|32163.6|32143.6|32163.6|32143.6|32151|32131|37
1666323900000|2022-10-21 03:45:00|32163.1|32143.1|32159.5|32139.5|32163.1|32143.1|32157.8|32137.8|39
1666324200000|2022-10-21 03:50:00|32159|32139|32176.4|32141.4|32176.6|32147.2|32159|32139|21
1666324500000|2022-10-21 03:55:00|32175.9|32140.9|32175.5|32140.5|32176.4|32141.4|32175.5|32140.5|6
1666324800000|2022-10-21 04:00:00|32175.9|32140.9|32163.5|32143.5|32175.9|32143.6|32163.1|32138|15
1666325100000|2022-10-21 04:05:00|32164|32144|32159|32139|32164.5|32144.5|32159|32139|13
1666325400000|2022-10-21 04:10:00|32159.5|32139.5|32168|32148|32168|32148|32159.5|32139.5|20
1666325700000|2022-10-21 04:15:00|32168.5|32148.5|32167.5|32147.5|32168.5|32148.5|32167.5|32147.5|5
1666326000000|2022-10-21 04:20:00|32168|32148|32160.8|32140.8|32168|32148|32160.5|32140.5|12
1666326300000|2022-10-21 04:25:00|32160.5|32140.5|32160.5|32140.5|32160.8|32140.8|32160.5|32140.5|5
1666326600000|2022-10-21 04:30:00|32160.8|32140.8|32160.5|32140.5|32162.5|32142.5|32160.1|32140.1|8
1666326900000|2022-10-21 04:35:00|32160.8|32140.8|32163|32143|32164.2|32144.2|32160.8|32140.8|6
1666327200000|2022-10-21 04:40:00|32162.5|32142.5|32163|32143|32163|32143|32162.5|32142.5|2
1666327500000|2022-10-21 04:45:00|32162.5|32142.5|32162.5|32142.5|32163|32143|32162.5|32142.5|5
1666327800000|2022-10-21 04:50:00|32163|32143|32167|32147|32167|32147|32162.5|32142.5|6
1666328100000|2022-10-21 04:55:00|32166.5|32146.5|32167.5|32147.5|32168.7|32148.7|32166.5|32146.5|18
1666328400000|2022-10-21 05:00:00|32167|32147|32160.9|32140.9|32172.9|32147|32160.8|32137.5|12
1666328700000|2022-10-21 05:05:00|32167.9|32132.9|32160.9|32140.9|32168.4|32141.6|32160.8|32132.9|32
1666329000000|2022-10-21 05:10:00|32160.8|32140.8|32164.5|32144.5|32164.5|32144.5|32157.5|32137.5|55
1666329300000|2022-10-21 05:15:00|32165.5|32145.5|32173.8|32153.8|32174.5|32154.5|32165.5|32145.5|18
1666329600000|2022-10-21 05:20:00|32174.3|32154.3|32187.5|32152.5|32190.3|32162|32173.8|32150.5|24
1666329900000|2022-10-21 05:25:00|32187|32152|32185.5|32150.5|32187.5|32152.5|32185.5|32150.5|6
1666330200000|2022-10-21 05:30:00|32185|32150|32178.4|32143.4|32185|32150|32177.5|32142.5|10
1666330500000|2022-10-21 05:35:00|32178.6|32143.6|32166|32146|32179.4|32146|32165.5|32143.3|18
1666330800000|2022-10-21 05:40:00|32165.5|32145.5|32179.4|32144.4|32180|32147.1|32165.5|32139.9|19
1666331100000|2022-10-21 05:45:00|32179|32144|32161.5|32141.5|32179|32147.7|32161.5|32140.5|25
1666331400000|2022-10-21 05:50:00|32161|32141|32161.5|32141.5|32168|32142.2|32159|32131|17
1666331700000|2022-10-21 05:55:00|32162|32142|32176.5|32141.5|32176.5|32149.5|32162|32141|18
1666332000000|2022-10-21 06:00:00|32176|32141|32190.2|32155.2|32190.2|32162.2|32173.3|32141|19
1666332300000|2022-10-21 06:05:00|32190.5|32155.5|32184.5|32164.5|32190.5|32168.2|32183|32155.5|27
1666332600000|2022-10-21 06:10:00|32184.7|32164.7|32186|32151|32187|32164.7|32176|32148.5|40
1666332900000|2022-10-21 06:15:00|32185.7|32150.7|32182.7|32162.7|32196|32168|32178.2|32150.7|43
1666333200000|2022-10-21 06:20:00|32183.3|32163.3|32182.9|32147.9|32183.5|32163.3|32174|32147.5|47
1666333500000|2022-10-21 06:25:00|32182.5|32147.5|32177.7|32157.7|32185.7|32157.7|32177.7|32147.5|33
1666333800000|2022-10-21 06:30:00|32177.2|32157.2|32182.9|32147.9|32182.9|32157.2|32175.8|32144.9|24
1666334100000|2022-10-21 06:35:00|32182.5|32147.5|32177.5|32157.5|32186|32158.8|32177|32147.5|15
1666334400000|2022-10-21 06:40:00|32177|32157|32172.5|32152.5|32177|32157|32172|32152|16
1666334700000|2022-10-21 06:45:00|32172.2|32152.2|32165.5|32130.5|32172.2|32152.2|32159.9|32129|29
1666335000000|2022-10-21 06:50:00|32163|32128|32154.9|32119.9|32163.6|32142.8|32150.5|32119.9|22
1666335300000|2022-10-21 06:55:00|32154.5|32119.5|32146.7|32126.7|32155|32126.7|32146.7|32116.9|16
1666335600000|2022-10-21 07:00:00|32147.2|32127.2|32173.2|32138.2|32173.2|32145.2|32146.7|32126.7|46
1666335900000|2022-10-21 07:05:00|32173.1|32138.1|32168|32148|32175|32149.8|32162.8|32137|35
1666336200000|2022-10-21 07:10:00|32168.5|32148.5|32178.5|32158.5|32180.2|32158.5|32167.2|32144.5|40
1666336500000|2022-10-21 07:15:00|32179.3|32159.3|32172.5|32137.5|32187.9|32161.4|32169|32134.4|73
1666336800000|2022-10-21 07:20:00|32172.2|32137.2|32155.7|32135.7|32173.7|32150.1|32155.7|32133|34
1666337100000|2022-10-21 07:25:00|32155.1|32135.1|32158.7|32123.7|32165.8|32135.1|32149|32119|56
1666337400000|2022-10-21 07:30:00|32157.6|32122.6|32159|32124|32159.2|32124.2|32153.1|32118.1|45
1666337700000|2022-10-21 07:35:00|32160.9|32125.9|32163|32128|32169|32134|32160.9|32125.9|41
1666338000000|2022-10-21 07:40:00|32163.3|32128.3|32163|32128|32167.9|32132.9|32163|32128|48
1666338300000|2022-10-21 07:45:00|32164|32129|32170|32135|32172.9|32137.9|32160.9|32125.9|32
1666338600000|2022-10-21 07:50:00|32172.5|32137.5|32175|32140|32176|32141|32172.5|32137.5|5
1666338900000|2022-10-21 07:55:00|32175.6|32140.6|32182.5|32147.5|32185|32150|32175|32140|18
1666339200000|2022-10-21 08:00:00|32184.6|32149.6|32175.6|32140.6|32185|32150|32174.5|32139.5|45
1666339500000|2022-10-21 08:05:00|32176.5|32141.5|32178.5|32143.5|32185|32150|32176.5|32141.5|20
1666339800000|2022-10-21 08:10:00|32178.6|32143.6|32180|32145|32180|32145|32173.5|32138.5|22
1666340100000|2022-10-21 08:15:00|32179.5|32144.5|32188.5|32153.5|32189.5|32154.5|32179.5|32144.5|92
1666340400000|2022-10-21 08:20:00|32188|32153|32195|32160|32197|32162|32187.5|32152.5|73
1666340700000|2022-10-21 08:25:00|32194.6|32159.6|32192.7|32157.7|32195|32160|32192.7|32157.7|7
1666341000000|2022-10-21 08:30:00|32192.8|32157.8|32188.6|32153.6|32194|32159|32185|32150|22
1666341300000|2022-10-21 08:35:00|32188|32153|32182|32147|32188|32153|32179.8|32144.8|9
1666341600000|2022-10-21 08:40:00|32181.2|32146.2|32200.3|32165.3|32202.1|32167.1|32181.2|32146.2|24
1666341900000|2022-10-21 08:45:00|32201.6|32166.6|32219.3|32184.3|32219.6|32184.6|32200.6|32165.6|62
1666342200000|2022-10-21 08:50:00|32219.6|32184.6|32219.3|32184.3|32220.9|32185.9|32218.1|32183.1|84
1666342500000|2022-10-21 08:55:00|32218.8|32183.8|32233.9|32198.9|32234.4|32199.4|32218.4|32183.4|16
1666342800000|2022-10-21 09:00:00|32234.3|32199.3|32235|32200|32235.9|32200.9|32229|32194|9
1666343100000|2022-10-21 09:05:00|32230.1|32195.1|32229|32194|32232.9|32197.9|32227.7|32192.7|17
1666343400000|2022-10-21 09:10:00|32228|32193|32227|32192|32228|32193|32227|32192|17
1666343700000|2022-10-21 09:15:00|32226|32191|32226|32191|32227|32192|32222.9|32187.9|11
1666344000000|2022-10-21 09:20:00|32225|32190|32224.6|32189.6|32225|32190|32224.6|32189.6|4
1666344300000|2022-10-21 09:25:00|32223.4|32188.4|32209.4|32174.4|32224.6|32189.6|32187.9|32152.9|28
1666344600000|2022-10-21 09:30:00|32209.9|32174.9|32213.8|32178.8|32213.9|32178.9|32192.8|32157.8|43
1666344900000|2022-10-21 09:35:00|32214.6|32179.6|32214.5|32179.5|32217.9|32182.9|32213.9|32178.9|7
1666345200000|2022-10-21 09:40:00|32210.5|32175.5|32210.5|32175.5|32210.5|32175.5|32210.5|32175.5|1
1666345500000|2022-10-21 09:45:00|32205.5|32170.5|32200|32165|32205.5|32170.5|32200|32165|3
1666345800000|2022-10-21 09:50:00|32202.4|32167.4|32200|32165|32202.4|32167.4|32200|32165|3
1666346100000|2022-10-21 09:55:00|32199.9|32164.9|32203.6|32168.6|32206.9|32171.9|32199.9|32164.9|8
1666346400000|2022-10-21 10:00:00|32197.7|32162.7|32203.6|32168.6|32203.6|32168.6|32197.7|32162.7|3
1666346700000|2022-10-21 10:05:00|32204.6|32169.6|32200.9|32165.9|32204.6|32169.6|32199.5|32164.5|8
1666347000000|2022-10-21 10:10:00|32194|32159|32197.5|32162.5|32198.5|32163.5|32194|32159|4
1666347300000|2022-10-21 10:15:00|32197.2|32162.2|32205.1|32170.1|32213.6|32178.6|32197.2|32162.2|6
1666347600000|2022-10-21 10:20:00|32199.5|32164.5|32199.5|32164.5|32199.6|32164.6|32199.5|32164.5|7
1666347900000|2022-10-21 10:25:00|32200.2|32165.2|32200.5|32165.5|32201.6|32166.6|32199.5|32164.5|7
1666348200000|2022-10-21 10:30:00|32201.5|32166.5|32206.5|32171.5|32206.5|32171.5|32201.5|32166.5|3
1666348500000|2022-10-21 10:35:00|32208.3|32173.3|32225.9|32190.9|32226|32191|32208.3|32173.3|18
1666348800000|2022-10-21 10:40:00|32222.5|32187.5|32228.5|32193.5|32228.5|32193.5|32222.5|32187.5|10
1666349100000|2022-10-21 10:45:00|32227.5|32192.5|32230.6|32195.6|32230.9|32195.9|32227.5|32192.5|7
1666349700000|2022-10-21 10:55:00|32229.8|32194.8|32228.9|32193.9|32229.8|32194.8|32228.9|32193.9|2
1666350300000|2022-10-21 11:05:00|32233|32198|32227.9|32192.9|32235|32204.8|32215|32180|44
1666350600000|2022-10-21 11:10:00|32228|32193|32234.9|32199.9|32235|32200|32224.6|32189.6|139
1666350900000|2022-10-21 11:15:00|32230|32195|32232|32197|32235|32200|32222.9|32187.9|142
1666351200000|2022-10-21 11:20:00|32231.9|32196.9|32231.9|32196.9|32235|32200|32221.5|32186.5|78
1666351500000|2022-10-21 11:25:00|32232.4|32197.4|32233.4|32198.4|32234.2|32199.2|32232.4|32197.4|10
1666351800000|2022-10-21 11:30:00|32235|32200|32238|32203|32238|32203|32233.4|32198.4|9
1666352100000|2022-10-21 11:35:00|32237.5|32202.5|32239.8|32204.8|32239.8|32204.8|32237|32202|9
1666352400000|2022-10-21 11:40:00|32239.5|32204.5|32239.4|32204.4|32239.5|32204.5|32237.5|32202.5|10
1666352700000|2022-10-21 11:45:00|32240.8|32205.8|32241.3|32206.3|32241.3|32206.3|32240.8|32205.8|4
1666353000000|2022-10-21 11:50:00|32241.8|32206.8|32239.8|32204.8|32241.8|32206.8|32235.8|32200.8|21
1666353300000|2022-10-21 11:55:00|32241.8|32206.8|32243.3|32208.3|32246.3|32211.3|32239.8|32204.8|12
1666353600000|2022-10-21 12:00:00|32242.8|32207.8|32249.7|32214.7|32251.6|32216.6|32236|32201|57
1666353900000|2022-10-21 12:05:00|32249.2|32214.2|32264.5|32229.5|32271.5|32236.5|32241.9|32206.9|114
1666354200000|2022-10-21 12:10:00|32259.8|32224.8|32302|32267|32302.9|32267.9|32257.9|32222.9|52
1666354500000|2022-10-21 12:15:00|32304|32269|32308.2|32273.2|32312.4|32277.4|32304|32269|11
1666354800000|2022-10-21 12:20:00|32300.7|32265.7|32294.7|32259.7|32303.1|32267.3|32294.7|32259.7|13
1666355100000|2022-10-21 12:25:00|32296.7|32261.7|32286.5|32244.5|32296.7|32261.7|32286.5|32244.5|10
1666355400000|2022-10-21 12:30:00|32287|32245|32292.6|32257.6|32292.6|32257.6|32287|32245|8
1666355700000|2022-10-21 12:35:00|32293.6|32258.6|32278.2|32243.2|32293.6|32258.6|32272.7|32237.7|21
1666356000000|2022-10-21 12:40:00|32274.2|32239.2|32268.7|32233.7|32274.2|32239.2|32268.7|32233.7|6
1666356300000|2022-10-21 12:45:00|32272.7|32237.7|32271.2|32236.2|32278.7|32243.7|32260.7|32225.7|30
1666356600000|2022-10-21 12:50:00|32273|32238|32273|32238|32282.5|32247.5|32272.9|32237.9|44
1666356900000|2022-10-21 12:55:00|32271.2|32236.2|32265.5|32230.5|32271.2|32236.2|32233.6|32197.9|48
1666357200000|2022-10-21 13:00:00|32257|32222|32228|32193|32260.4|32225.4|32192.5|32157.5|44
1666357500000|2022-10-21 13:05:00|32238.8|32203.8|32183.1|32148.1|32238.8|32203.8|32182.6|32147.6|35
1666357800000|2022-10-21 13:10:00|32173.9|32138.9|32213|32178|32213|32178|32173.9|32138.9|13
1666358100000|2022-10-21 13:15:00|32212.6|32177.6|32186.8|32149.7|32218|32183|32186.3|32147.7|12
1666358400000|2022-10-21 13:20:00|32189.8|32151.8|32194.9|32159.9|32194.9|32159.9|32185.2|32150.2|21
1666358700000|2022-10-21 13:25:00|32195|32160|32173.3|32136.2|32217.9|32182.3|32171.5|32133|40
1666359000000|2022-10-21 13:30:00|32177.9|32137|32182.5|32146|32199.3|32162.6|32177.9|32136.2|22
1666359300000|2022-10-21 13:35:00|32182.4|32147|32163.6|32128.6|32182.9|32147|32153.1|32118.1|39
1666359600000|2022-10-21 13:40:00|32166|32131|32183.6|32148.6|32183.6|32148.6|32166|32131|16
1666359900000|2022-10-21 13:45:00|32182.5|32147.5|32139.8|32102.7|32182.6|32147.6|32138.3|32101.1|21
1666360200000|2022-10-21 13:50:00|32164.9|32103.3|32141.9|32101.7|32164.9|32124.7|32130.2|32088.2|14
1666360500000|2022-10-21 13:55:00|32134.5|32094.3|32109|32074|32134.5|32094.3|32105.2|32065.4|37
1666360800000|2022-10-21 14:00:00|32109.9|32074.9|32150.3|32110.1|32154.7|32113|32109.6|32074.6|35
1666361100000|2022-10-21 14:05:00|32149.3|32109.1|32133.3|32093.1|32149.3|32109.1|32133.3|32093.1|5
1666361400000|2022-10-21 14:10:00|32140.7|32100.5|32164.3|32129.3|32167.3|32132.3|32134.4|32098|39
1666361700000|2022-10-21 14:15:00|32183.7|32148.7|32160.9|32124.1|32190.5|32155.5|32150.1|32109.6|35
1666362000000|2022-10-21 14:20:00|32160|32126.2|32193.5|32153|32193.5|32153|32159.1|32125.7|16
1666362300000|2022-10-21 14:25:00|32196.5|32156|32201.1|32160.6|32203.3|32162.8|32192.4|32155.6|8
1666362600000|2022-10-21 14:30:00|32200.9|32160.4|32203.3|32162.8|32203.3|32162.8|32200.9|32160.4|2
1666362900000|2022-10-21 14:35:00|32201.1|32160.6|32184.9|32148.1|32238.1|32201|32184.4|32147.6|55
1666363200000|2022-10-21 14:40:00|32182.1|32147.1|32150.7|32112.9|32182.1|32147.1|32146.9|32109.6|27
1666363500000|2022-10-21 14:45:00|32156.5|32116|32129.5|32089|32160.5|32120|32111.1|32073.7|28
1666363800000|2022-10-21 14:50:00|32124.1|32083.6|32122.9|32086.1|32127.5|32086.1|32105.6|32070.6|34
1666364100000|2022-10-21 14:55:00|32125.4|32088.6|32154.4|32117.6|32154.9|32118.6|32125.4|32088.6|34
1666364400000|2022-10-21 15:00:00|32151.6|32116.6|32162.6|32127.6|32162.6|32127.6|32150.9|32114.1|8
1666364700000|2022-10-21 15:05:00|32165|32130|32130.9|32093.1|32189.5|32149|32130.9|32093.1|77
1666365000000|2022-10-21 15:10:00|32132.9|32095.1|32121.3|32082.2|32135.5|32095.6|32120.4|32078.7|18
1666365300000|2022-10-21 15:15:00|32118.8|32079.7|32130.4|32093.6|32134.8|32097|32115.8|32078.2|54
1666365600000|2022-10-21 15:20:00|32127.9|32091.1|32122.1|32086|32128.4|32091.6|32122.1|32086|15
1666365900000|2022-10-21 15:25:00|32118|32081.6|32162|32122|32163|32126|32114.1|32079.1|44
1666366200000|2022-10-21 15:30:00|32164.5|32122.5|32159.5|32119|32164.5|32122.5|32153.3|32113.6|26
1666366500000|2022-10-21 15:35:00|32160.5|32120|32176.5|32136|32195.5|32158|32158.1|32118.6|24
1666366800000|2022-10-21 15:40:00|32174.1|32133.6|32161.1|32120.6|32174.1|32133.6|32161.1|32120.6|6
1666367100000|2022-10-21 15:45:00|32159.1|32118.6|32121.1|32080.6|32159.1|32118.6|32117.3|32076.8|14
1666367400000|2022-10-21 15:50:00|32117.3|32076.8|32119.1|32078.6|32119.5|32079|32117.3|32076.8|5
1666367700000|2022-10-21 15:55:00|32112.1|32071.6|32103.5|32068.5|32115.4|32078.6|32100.7|32065.7|55
1666368000000|2022-10-21 16:00:00|32104|32069|32093.7|32051.7|32104|32069|32090.3|32048.3|35
1666368300000|2022-10-21 16:05:00|32095.3|32053.3|32123.8|32081.8|32124.5|32082.5|32092.6|32050.6|9
1666368600000|2022-10-21 16:10:00|32121.6|32079.6|32112.4|32070.4|32123.8|32081.8|32112.4|32070.4|5
1666368900000|2022-10-21 16:15:00|32106.6|32064.6|32118.5|32078|32118.5|32078|32102.4|32060.4|10
1666369200000|2022-10-21 16:20:00|32132.5|32092|32131.9|32089.9|32160.5|32120|32131.9|32089.9|13
1666369500000|2022-10-21 16:25:00|32130.9|32088.9|32126.1|32085.6|32131.9|32089.9|32126.1|32085.6|6
1666369800000|2022-10-21 16:30:00|32127.1|32085.1|32118.5|32077.1|32127.1|32085.1|32118.5|32077.1|15
1666370100000|2022-10-21 16:35:00|32121.2|32079.8|32123.8|32081.8|32125|32088|32118.9|32079.8|67
1666370400000|2022-10-21 16:40:00|32123.9|32081.9|32108|32066.8|32128.9|32086.9|32105.9|32063.9|22
1666370700000|2022-10-21 16:45:00|32108.9|32066.9|32108.9|32066.9|32109.4|32067.4|32108.9|32066.9|3
1666371000000|2022-10-21 16:50:00|32095.6|32060.6|32097.9|32055.9|32098.4|32063.4|32085.8|32050.8|17
1666371300000|2022-10-21 16:55:00|32102.1|32060.1|32102.5|32062.3|32102.5|32062.3|32098.9|32056.9|4
1666371600000|2022-10-21 17:00:00|32107.1|32065.1|32107.1|32065.1|32107.1|32065.1|32107.1|32065.1|1
1666371900000|2022-10-21 17:05:00|32107|32065|32114.9|32072.9|32118.1|32076.1|32105.1|32064.9|5
1666372800000|2022-10-21 17:20:00|32115.6|32073.6|32127.4|32085.4|32157.5|32115.5|32115.6|32073.6|10
1666373100000|2022-10-21 17:25:00|32119.9|32077.9|32144.1|32102.1|32147.1|32105.1|32113.9|32071.9|15
1666373400000|2022-10-21 17:30:00|32146.1|32104.1|32149.1|32107.1|32149.1|32107.1|32143.9|32101.9|7
1666373700000|2022-10-21 17:35:00|32153.1|32111.1|32155|32118.8|32158|32118.8|32153.1|32111.1|10
1666374000000|2022-10-21 17:40:00|32154|32118.4|32153.5|32111.5|32154|32118.8|32152.4|32111.5|9
1666374300000|2022-10-21 17:45:00|32153|32111|32158|32116|32159|32117|32153|32111|8
1666374600000|2022-10-21 17:50:00|32159|32120.6|32159|32120.6|32159|32122.8|32159|32120.6|3
1666374900000|2022-10-21 17:55:00||32123.8||32123.8||32123.8||32123.8|1
1666375200000|2022-10-21 18:00:00|32160||32160||32160||32159||3
1666375500000|2022-10-21 18:05:00|32160.9|32125.9|32157|32119.8|32162.9|32127.9|32157|32116.6|7
1666375800000|2022-10-21 18:10:00|32156||32155||32156||32155||2
1666571400000|2022-10-24 00:30:00|32173.1|32131.1|32173.1|32131.1|32173.1|32131.1|32173.1|32131.1|1
1666571700000|2022-10-24 00:35:00|32154.1|32112.1|32154.1|32112.1|32154.1|32112.1|32154.1|32112.1|1
1666572000000|2022-10-24 00:40:00|32158.1|32116.1|32148.1|32106.1|32158.1|32116.1|32134.1|32092.1|4
1666572300000|2022-10-24 00:45:00|32157.1|32115.1|32158.1|32116.1|32158.1|32116.1|32154.1|32112.1|4
1666572600000|2022-10-24 00:50:00|32153.1|32111.1|32133.1|32091.1|32158.1|32116.1|32133.1|32091.1|38
1666573200000|2022-10-24 01:00:00|32143.1|32101.1|32118.5|32083.5|32143.1|32101.1|32107.5|32065.5|59
1666573500000|2022-10-24 01:05:00|32124.6|32089.6|32130.2|32095.2|32132|32097|32119.6|32084.6|41
1666573800000|2022-10-24 01:10:00|32130.5|32095.5|32155.6|32120.6|32155.6|32120.6|32130.5|32095.5|39
1666574100000|2022-10-24 01:15:00|32154.9|32119.9|32164.7|32129.7|32166.6|32131.6|32154.6|32119.6|43
1666574400000|2022-10-24 01:20:00|32163.5|32128.5|32173.9|32138.9|32186.3|32151.3|32155|32120|53
1666574700000|2022-10-24 01:25:00|32174|32139|32174.6|32139.6|32185|32150|32172.5|32137.5|19
1666575000000|2022-10-24 01:30:00|32177.5|32142.5|32171.1|32136.1|32177.7|32142.7|32160.5|32125.5|40
1666575300000|2022-10-24 01:35:00|32171.2|32136.2|32172.6|32137.6|32172.6|32137.6|32170.5|32135.5|13
1666575600000|2022-10-24 01:40:00|32170.9|32135.9|32191.7|32156.7|32191.7|32156.7|32169|32134|44
1666575900000|2022-10-24 01:45:00|32192.2|32157.2|32195.9|32160.9|32195.9|32160.9|32186.9|32151.9|16
1666576200000|2022-10-24 01:50:00|32197.6|32162.6|32197.9|32162.9|32202.5|32167.5|32195.4|32160.4|13
1666576500000|2022-10-24 01:55:00|32198.2|32163.2|32197.5|32162.5|32201.5|32166.5|32192.4|32157.4|28
1666576800000|2022-10-24 02:00:00|32198|32163|32213.5|32178.5|32213.5|32178.5|32197.9|32162.9|21
1666577100000|2022-10-24 02:05:00|32211.6|32176.6|32215.9|32180.9|32216.5|32181.5|32200.5|32167|36
1666577400000|2022-10-24 02:10:00|32216.5|32181.5|32225.6|32190.6|32226.2|32194.5|32207.9|32179|48
1666577700000|2022-10-24 02:15:00|32225.2|32190.2|32227.6|32192.6|32235.7|32200.7|32217.8|32190.2|48
1666578000000|2022-10-24 02:20:00|32228|32193|32243.9|32208.9|32243.9|32208.9|32228|32193|17
1666578300000|2022-10-24 02:25:00|32244.5|32209.5|32231.5|32196.5|32244.5|32209.5|32231.5|32196.5|30
1666578600000|2022-10-24 02:30:00|32231.9|32196.9|32201|32166|32231.9|32196.9|32200.9|32165.9|54
1666578900000|2022-10-24 02:35:00|32200.9|32165.9|32207|32172|32207|32177.3|32197.3|32165.9|39
1666579200000|2022-10-24 02:40:00|32206.5|32171.5|32210|32175|32214|32179|32205.9|32170.9|41
1666579500000|2022-10-24 02:45:00|32212|32177|32200.9|32165.9|32212|32177|32200.9|32165.9|14
1666579800000|2022-10-24 02:50:00|32203.6|32168.6|32202.5|32167.5|32204|32180.1|32194|32159|30
1666580100000|2022-10-24 02:55:00|32200.6|32165.6|32204|32169|32206|32171|32197.5|32162.5|28
1666580400000|2022-10-24 03:00:00|32203.5|32168.5|32203.1|32183.1|32207.8|32183.1|32198.6|32168|41
1666580700000|2022-10-24 03:05:00|32202.5|32182.5|32215|32180|32220|32185.7|32200.1|32177|29
1666581000000|2022-10-24 03:10:00|32215.4|32180.4|32232.1|32197.1|32232.1|32197.1|32215|32180|42
1666581300000|2022-10-24 03:15:00|32231|32196|32226|32191|32231|32196|32216.9|32181.9|33
1666581600000|2022-10-24 03:20:00|32227.2|32192.2|32218.1|32198.1|32227.2|32198.6|32218.1|32190|16
1666581900000|2022-10-24 03:25:00|32219.5|32199.5|32214.3|32179.3|32224.6|32199.5|32214|32179|36
1666582200000|2022-10-24 03:30:00|32207.3|32187.3|32222|32187|32222|32187.3|32207.3|32180.9|13
1666582500000|2022-10-24 03:35:00|32220|32185|32220|32185|32222|32187|32217.5|32182.5|10
1666582800000|2022-10-24 03:40:00|32220.6|32185.6|32220|32185|32222|32187|32220|32185|6
1666583100000|2022-10-24 03:45:00|32222|32187|32220|32185|32222.2|32187.2|32220|32185|13
1666583400000|2022-10-24 03:50:00|32220.6|32185.6|32221|32186|32221|32186|32220|32185|11
1666584000000|2022-10-24 04:00:00|32220.7|32185.7|32215.9|32180.9|32220.7|32185.7|32211.5|32176.5|32
1666584300000|2022-10-24 04:05:00|32215|32180|32214.6|32179.6|32215|32180|32214.6|32179.6|2
1666584900000|2022-10-24 04:15:00|32214|32179|32209.6|32174.6|32214.6|32179.6|32209.6|32174.6|18
1666585200000|2022-10-24 04:20:00|32209|32174|32195.8|32175.8|32209|32177.5|32195.5|32169.5|18
1666585500000|2022-10-24 04:25:00|32197.1|32177.1|32197.1|32177.1|32197.1|32177.1|32195.8|32175.8|5
1666585800000|2022-10-24 04:30:00|32196.5|32176.5|32197.5|32177.5|32202.5|32182.5|32196.5|32176.5|17
1666586100000|2022-10-24 04:35:00|32198|32178|32197.5|32177.5|32198|32178|32197.5|32177.5|4
1666586400000|2022-10-24 04:40:00|32198.2|32178.2|32197.2|32177.2|32198.2|32178.2|32197.2|32177.2|7
1666586700000|2022-10-24 04:45:00|32197|32177|32207.2|32172.2|32207.2|32178.1|32197|32172.2|10
1666587000000|2022-10-24 04:50:00|32206.9|32171.9|32212.2|32177.2|32212.9|32177.9|32206.9|32171.9|19
1666587300000|2022-10-24 04:55:00|32212.5|32177.5|32200|32165|32212.9|32177.9|32194.5|32163.7|23
1666587600000|2022-10-24 05:00:00|32199.6|32164.6|32195.9|32160.9|32200.6|32165.6|32182.3|32153.2|31
1666587900000|2022-10-24 05:05:00|32194.9|32159.9|32205|32170|32205|32177.1|32190.5|32159.2|38
1666588200000|2022-10-24 05:10:00|32205.4|32170.4|32209.6|32174.6|32210.6|32175.6|32205.4|32170.4|53
1666588500000|2022-10-24 05:15:00|32209.5|32174.5|32187|32167|32209.5|32181.5|32187|32165.5|30
1666588800000|2022-10-24 05:20:00|32194.2|32159.2|32210|32175|32210|32175|32193.8|32159.2|43
1666589100000|2022-10-24 05:25:00|32209.6|32174.6|32211.9|32176.9|32212.5|32177.5|32209.5|32174.5|28
1666589400000|2022-10-24 05:30:00|32212.5|32177.5|32211.9|32176.9|32212.5|32177.5|32211|32176|42
1666589700000|2022-10-24 05:35:00|32211.5|32176.5|32210.6|32175.6|32213|32178|32210.6|32175.6|32
1666590000000|2022-10-24 05:40:00|32210.9|32175.9|32209.3|32174.3|32213.9|32178.9|32208.8|32173.8|23
1666590300000|2022-10-24 05:45:00|32207.9|32172.9|32205.3|32170.3|32207.9|32172.9|32204.6|32169.6|10
1666590600000|2022-10-24 05:50:00|32205.6|32170.6|32209.9|32174.9|32210.4|32180|32198.1|32170.3|25
1666590900000|2022-10-24 05:55:00|32209.6|32174.6|32213.5|32178.5|32215.6|32180.6|32209.6|32174.6|19
1666591200000|2022-10-24 06:00:00|32214|32179|32220.6|32185.6|32220.6|32185.6|32213.5|32178.5|16
1666591500000|2022-10-24 06:05:00|32222|32187|32237.6|32202.6|32243|32208|32220.6|32185.6|14
1666591800000|2022-10-24 06:10:00|32238|32203|32239|32204|32239|32204|32227.8|32192.8|15
1666592100000|2022-10-24 06:15:00|32230.6|32195.6|32233|32198|32238|32203|32230.6|32195.6|6
1666592400000|2022-10-24 06:20:00|32230|32195|32226.3|32191.3|32235.6|32200.6|32224.9|32189.9|22
1666592700000|2022-10-24 06:25:00|32225.8|32190.8|32238|32203|32238.3|32212.3|32222.5|32187.5|29
1666593000000|2022-10-24 06:30:00|32243|32208|32241.9|32206.9|32244.6|32209.6|32234.9|32199.9|20
1666593300000|2022-10-24 06:35:00|32235.6|32200.6|32240.9|32205.9|32241.6|32206.6|32234.5|32199.5|12
1666593600000|2022-10-24 06:40:00|32243.6|32208.6|32240.9|32205.9|32244|32209|32240.5|32205.5|22
1666593900000|2022-10-24 06:45:00|32240.5|32205.5|32242.9|32207.9|32243.5|32208.5|32234.4|32199.4|45
1666594200000|2022-10-24 06:50:00|32243.5|32208.5|32257.6|32222.6|32257.6|32222.6|32238.1|32207.5|21
1666594500000|2022-10-24 06:55:00|32260|32225|32258|32223|32260|32225|32258|32223|2
1666594800000|2022-10-24 07:00:00|32256|32221|32255.3|32220.3|32256|32221|32250.9|32215.9|23
1666595100000|2022-10-24 07:05:00|32255|32220|32253.5|32218.5|32255|32220|32250.9|32215.9|50
1666595400000|2022-10-24 07:10:00|32257|32222|32256.6|32221.6|32259.5|32224.5|32253|32218|40
1666595700000|2022-10-24 07:15:00|32256.9|32221.9|32253|32233|32260.9|32233.1|32244.3|32216|60
1666596000000|2022-10-24 07:20:00|32252.9|32232.9|32259.1|32239.1|32266|32239.1|32249.3|32220.7|67
1666596300000|2022-10-24 07:25:00|32267.2|32232.2|32256.5|32221.5|32267.7|32234.6|32252.5|32217.9|37
1666596600000|2022-10-24 07:30:00|32256.9|32221.9|32255.6|32220.6|32259.6|32228.6|32245.9|32214.8|45
1666596900000|2022-10-24 07:35:00|32250.8|32215.8|32258.6|32223.6|32258.9|32223.9|32248.5|32213.5|20
1666597200000|2022-10-24 07:40:00|32258.5|32223.5|32256.1|32236.1|32261.8|32236.6|32254.5|32223.5|23
1666597500000|2022-10-24 07:45:00|32255.1|32235.1|32246|32211|32262.4|32235.1|32240.6|32209.5|29
1666597800000|2022-10-24 07:50:00|32245.9|32210.9|32248.9|32213.9|32250|32220|32240|32210.9|17
1666598100000|2022-10-24 07:55:00|32251.7|32216.7|32261|32226|32262.3|32227.3|32250.9|32215.9|30
1666598400000|2022-10-24 08:00:00|32260.5|32225.5|32287|32252|32287.1|32259.1|32258.2|32223.2|28
1666598700000|2022-10-24 08:05:00|32285|32250|32285|32250|32287|32252|32278.4|32243.4|26
1666599000000|2022-10-24 08:10:00|32285.3|32250.3|32297.6|32262.6|32302.2|32267.2|32274.3|32242.9|75
1666599300000|2022-10-24 08:15:00|32298.2|32263.2|32304.4|32269.4|32305|32270|32295.9|32260.9|16
1666599600000|2022-10-24 08:20:00|32304.5|32269.5|32322.5|32287.5|32330|32295|32297.8|32269.5|42
1666599900000|2022-10-24 08:25:00|32317.3|32282.3|32301|32266|32318|32283|32292.9|32263.9|30
1666600200000|2022-10-24 08:30:00|32301.7|32266.7|32302.5|32267.5|32304|32269|32300|32265|6
1666600500000|2022-10-24 08:35:00|32305|32270|32299.8|32264.8|32305|32270|32299.8|32264.8|5
1666600800000|2022-10-24 08:40:00|32299.3|32264.3|32296.2|32261.2|32299.5|32264.5|32296|32261|15
1666601100000|2022-10-24 08:45:00|32296|32261|32293.5|32258.5|32296|32261|32293|32258|7
1666601400000|2022-10-24 08:50:00|32294|32259|32293.6|32258.6|32294.1|32259.1|32293.6|32258.6|3
1666602000000|2022-10-24 09:00:00|32294.1|32259.1|32296.5|32261.5|32296.5|32261.5|32294.1|32259.1|6
1666602300000|2022-10-24 09:05:00|32300|32265|32309.6|32274.6|32309.6|32274.6|32300|32265|20
1666602600000|2022-10-24 09:10:00|32308.6|32273.6|32316.7|32281.7|32317.5|32282.5|32308.6|32273.6|20
1666602900000|2022-10-24 09:15:00|32316.5|32281.5|32330.5|32295.5|32331|32296|32315.5|32280.5|20
1666603200000|2022-10-24 09:20:00|32331|32296|32323.1|32288.1|32331|32296|32320.6|32285.6|23
1666603500000|2022-10-24 09:25:00|32320.6|32285.6|32329.1|32294.1|32330|32295|32317|32282|27
1666603800000|2022-10-24 09:30:00|32328.6|32293.6|32366|32331|32368.6|32340.5|32328.6|32293.6|55
1666604100000|2022-10-24 09:35:00|32373|32338|32371|32336|32399.5|32364.5|32360.5|32318.5|47
1666604400000|2022-10-24 09:40:00|32371.5|32336.5|32370|32335|32373|32338|32361.5|32326.5|35
1666604700000|2022-10-24 09:45:00|32371|32336|32373.4|32331.4|32373.4|32336.5|32360|32325|27
1666605000000|2022-10-24 09:50:00|32375|32333|32370.1|32334|32375|32334|32359|32324|15
1666605300000|2022-10-24 09:55:00|32375.1|32339|32379|32344|32380.3|32345.3|32360|32325|36
1666605600000|2022-10-24 10:00:00|32379.1|32344.1|32369.1|32332.1|32382.8|32347.8|32365.1|32329.1|43
1666605900000|2022-10-24 10:05:00|32362.6|32327.6|32366.7|32331.7|32366.7|32331.7|32360.1|32325.1|12
1666606200000|2022-10-24 10:10:00|32366.1|32331.1|32366|32331|32372.7|32337.7|32366|32331|11
1666606500000|2022-10-24 10:15:00|32353.6|32318.6|32351|32316|32356|32321|32350.9|32315.9|12
1666606800000|2022-10-24 10:20:00|32350.9|32315.9|32350.2|32315.2|32351|32316|32349.1|32314.1|23
1666607100000|2022-10-24 10:25:00|32346.8|32311.8|32336|32301|32350.2|32315.2|32336|32301|35
1666607400000|2022-10-24 10:30:00|32340|32305|32336.5|32301.5|32347.6|32312.6|32336.5|32301.5|44
1666607700000|2022-10-24 10:35:00|32333|32298|32333|32298|32333|32298|32333|32298|1
1666608000000|2022-10-24 10:40:00|32333.3|32298.3|32338.8|32303.8|32338.8|32303.8|32333.3|32298.3|5
1666608300000|2022-10-24 10:45:00|32340.3|32305.3|32348|32313|32348.8|32313.8|32340.3|32305.3|13
1666608600000|2022-10-24 10:50:00|32350.6|32315.6|32351|32316|32351|32316|32350.6|32315.6|2
1666608900000|2022-10-24 10:55:00|32349.9|32314.9|32357.5|32322.5|32357.5|32322.5|32344|32309|18
1666609200000|2022-10-24 11:00:00|32358|32323|32350.5|32315.5|32358|32323|32348.5|32313.5|11
1666609500000|2022-10-24 11:05:00|32348.6|32313.6|32353.5|32318.5|32357|32322|32348.6|32313.6|6
1666609800000|2022-10-24 11:10:00|32353|32318|32355|32320|32355|32320|32353|32318|2
1666610100000|2022-10-24 11:15:00|32353|32318|32353|32318|32353|32318|32353|32318|1
1666610400000|2022-10-24 11:20:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|1
1666610700000|2022-10-24 11:25:00|32361|32326|32368.7|32326.7|32373|32335.3|32359.2|32320.7|61
1666611000000|2022-10-24 11:30:00|32370.7|32328.7|32370.1|32330.3|32377.2|32342.2|32365.7|32323.7|37
1666611300000|2022-10-24 11:35:00|32371|32330.4|32377.7|32342.7|32380.7|32345.7|32363.2|32327.3|28
1666611600000|2022-10-24 11:40:00|32378.2|32343.2|32376.5|32341.5|32378.2|32343.2|32376.5|32341.5|14
1666611900000|2022-10-24 11:45:00|32376|32341|32338.6|32303.6|32376.5|32341.5|32338.6|32303.6|39
1666612200000|2022-10-24 11:50:00|32339|32304|32337|32302|32339.6|32304.6|32336.6|32301.6|10
1666612500000|2022-10-24 11:55:00|32337.5|32302.5|32337.5|32302.5|32342.6|32307.6|32334.2|32299.2|32
1666612800000|2022-10-24 12:00:00|32337.6|32302.6|32341.5|32306.5|32342|32307|32337.5|32302.5|21
1666613100000|2022-10-24 12:05:00|32343.5|32308.5|32351.5|32316.5|32366|32328.5|32343.5|32308.5|13
1666613400000|2022-10-24 12:10:00|32346.5|32311.5|32339.6|32304.6|32346.5|32311.5|32334.6|32299.6|12
1666613700000|2022-10-24 12:15:00|32340|32305|32350.7|32315.7|32359.2|32324.2|32339.9|32304.9|11
1666614000000|2022-10-24 12:20:00|32351.2|32316.2|32354.7|32319.7|32354.7|32319.7|32351.2|32316.2|2
1666614300000|2022-10-24 12:25:00|32356.7|32321.7|32355.2|32320.2|32356.7|32321.7|32355.2|32320.2|2
1666614600000|2022-10-24 12:30:00|32357.2|32322.2|32357.2|32322.2|32357.2|32322.2|32357.2|32322.2|1
1666614900000|2022-10-24 12:35:00|32358.9|32323.9|32358.9|32323.9|32359.9|32324.9|32358.9|32323.9|3
1666615200000|2022-10-24 12:40:00|32355.4|32320.4|32354.2|32319.2|32356.9|32321.9|32354.2|32319.2|4
1666615500000|2022-10-24 12:45:00|32350.7|32315.7|32349.2|32314.2|32350.7|32315.7|32347.5|32312.5|11
1666615800000|2022-10-24 12:50:00|32347.2|32312.2|32365|32330|32365|32330|32347.2|32312.2|18
1666616100000|2022-10-24 12:55:00|32367.5|32332.5|32358.5|32323.5|32370|32335|32347.6|32312.6|24
1666616400000|2022-10-24 13:00:00|32359.5|32324.5|32386.5|32351.5|32397.4|32362|32359.5|32324.5|57
1666616700000|2022-10-24 13:05:00|32388.4|32352|32396.5|32361.5|32399|32364|32384.8|32349.8|55
1666617000000|2022-10-24 13:10:00|32392|32357|32375.5|32340.5|32392|32357|32375.5|32340.5|33
1666617300000|2022-10-24 13:15:00|32376|32341|32372.5|32337.5|32381.8|32346.8|32372.5|32337.5|44
1666617600000|2022-10-24 13:20:00|32373|32338|32373|32338|32374.5|32339.5|32372|32337|74
1666617900000|2022-10-24 13:25:00|32375.6|32340.6|32371|32336|32375.6|32340.6|32362.6|32327.6|45
1666618200000|2022-10-24 13:30:00|32370.5|32335.5|32368.5|32333.5|32370.5|32335.5|32368|32333|7
1666618500000|2022-10-24 13:35:00|32369.5|32334.5|32339.6|32304.6|32372|32337|32337.5|32302.5|68
1666618800000|2022-10-24 13:40:00|32341|32306|32371|32329|32371.5|32336.5|32339|32304|67
1666619100000|2022-10-24 13:45:00|32370|32328|32320.5|32285.5|32370|32328|32309|32269|63
1666619400000|2022-10-24 13:50:00|32319.3|32284.3|32307.5|32272.5|32321.1|32286.1|32307|32272|54
1666619700000|2022-10-24 13:55:00|32307|32272|32308.7|32273.7|32325|32290|32301|32266|72
1666620000000|2022-10-24 14:00:00|32309|32274|32347|32312|32347|32312|32309|32274|81
1666620300000|2022-10-24 14:05:00|32346.5|32311.5|32336.5|32301.5|32356|32321|32325.5|32290.5|59
1666620600000|2022-10-24 14:10:00|32336|32301|32336|32301|32342.5|32307.5|32327|32292|30
1666620900000|2022-10-24 14:15:00|32340.5|32305.5|32348|32313|32363.3|32328.3|32340.5|32305.5|76
1666621200000|2022-10-24 14:20:00|32348.5|32313.5|32360.5|32325.5|32360.5|32325.5|32348.5|32313.5|28
1666621500000|2022-10-24 14:25:00|32360|32325|32358.1|32323.1|32361|32326|32358.1|32323.1|31
1666621800000|2022-10-24 14:30:00|32357.6|32322.6|32357|32322|32357.6|32322.6|32352.1|32317.1|27
1666622100000|2022-10-24 14:35:00|32356.9|32321.9|32345|32310|32357|32322|32328.7|32293.7|78
1666622400000|2022-10-24 14:40:00|32345.5|32310.5|32343.5|32308.5|32346.8|32311.8|32328|32293|30
1666622700000|2022-10-24 14:45:00|32344|32309|32346.5|32311.5|32347.1|32312.1|32343.2|32308.2|9
1666623000000|2022-10-24 14:50:00|32346|32311|32346.5|32311.5|32347|32312|32346|32311|10
1666623300000|2022-10-24 14:55:00|32346|32311|32344|32309|32346.5|32311.5|32344|32309|11
1666623600000|2022-10-24 15:00:00|32343|32308|32341.5|32306.5|32343|32308|32341|32306|13
1666623900000|2022-10-24 15:05:00|32340|32305|32336.5|32301.5|32340|32305|32336.5|32301.5|5
1666624200000|2022-10-24 15:10:00|32337|32302|32335.5|32300.5|32337|32302|32335.5|32300.5|5
1666624500000|2022-10-24 15:15:00|32336.5|32301.5|32336|32301|32342|32307|32336|32301|12
1666624800000|2022-10-24 15:20:00|32336.5|32301.5|32338.5|32303.5|32338.5|32303.5|32336.5|32301.5|3
1666625100000|2022-10-24 15:25:00|32338|32303|32338.5|32303.5|32338.5|32303.5|32338|32303|6
1666625400000|2022-10-24 15:30:00|32339|32304|32347|32312|32347|32312|32339|32304|19
1666625700000|2022-10-24 15:35:00|32347.5|32312.5|32358|32323|32359|32324|32347|32312|27
1666626000000|2022-10-24 15:40:00|32357.5|32322.5|32366.5|32331.5|32366.5|32331.5|32356|32321|19
1666626300000|2022-10-24 15:45:00|32365.5|32330.5|32377|32342|32377|32342|32363|32328|65
1666626600000|2022-10-24 15:50:00|32377.5|32342.5|32385|32349.6|32385.4|32350.4|32366|32331|52
1666626900000|2022-10-24 15:55:00|32381|32345.6|32364.5|32329.5|32381|32345.6|32364.5|32329.5|26
1666627200000|2022-10-24 16:00:00|32365|32330|32368.5|32333.5|32368.5|32333.5|32364|32329|27
1666627500000|2022-10-24 16:05:00|32368|32333|32367.5|32332.5|32368.5|32333.5|32367.5|32332.5|5
1666628100000|2022-10-24 16:15:00|32367|32332|32367|32332|32367|32332|32367|32332|1
1666628400000|2022-10-24 16:20:00|32367.5|32332.5|32367.2|32332.2|32367.5|32332.5|32367.2|32332.2|2
1666628700000|2022-10-24 16:25:00|32364|32329|32349.5|32314.5|32364|32329|32348|32313|30
1666629000000|2022-10-24 16:30:00|32349|32314|32349.5|32314.5|32349.5|32314.5|32349|32314|2
1666629300000|2022-10-24 16:35:00|32352.5|32317.5|32367|32332|32367|32332|32350|32317.5|7
1666629600000|2022-10-24 16:40:00|32367.5|32332.5|32370|32335|32372|32337|32366.5|32331.5|20
1666629900000|2022-10-24 16:45:00|32369.5|32334.5|32365.5|32330.5|32369.5|32334.5|32365|32330|9
1666630200000|2022-10-24 16:50:00|32365|32330|32366.3|32331.3|32366.5|32331.5|32365|32330|35
1666630500000|2022-10-24 16:55:00|32365.8|32330.8|32362.2|32327.2|32368.6|32333.6|32362.2|32327.2|13
1666630800000|2022-10-24 17:00:00|32361.7|32326.7|32361.8|32326.8|32361.8|32326.8|32361|32326|18
1666631100000|2022-10-24 17:05:00|32361.7|32326.7|32356|32321|32361.8|32326.8|32345|32320.5|57
1666631400000|2022-10-24 17:10:00|32356.3|32321.3|32356|32321|32356.8|32321.8|32355.5|32320.5|81
1666631700000|2022-10-24 17:15:00|32356.5|32321.5|32357.8|32322.8|32358.3|32323.3|32356|32321|47
1666632000000|2022-10-24 17:20:00|32357.7|32322.7|32357.8|32322.8|32358.3|32323.3|32357|32322|33
1666632300000|2022-10-24 17:25:00|32357.7|32322.7|32356|32321|32358.3|32323.3|32356|32321|59
1666632600000|2022-10-24 17:30:00|32356.8|32321.8|32356.5|32321.5|32357.3|32322.3|32356|32321|80
1666632900000|2022-10-24 17:35:00|32356|32321|32356|32321|32357|32322|32356|32321|95
1666633200000|2022-10-24 17:40:00|32356.5|32321.5|32356|32321|32357|32322|32356|32321|84
1666633500000|2022-10-24 17:45:00|32356.5|32321.5|32356|32321|32357|32322|32356|32321|72
1666633800000|2022-10-24 17:50:00|32357.5|32322.5|32357.5|32322.5|32357.5|32322.5|32357|32322|5
1666634100000|2022-10-24 17:55:00|32357|32322|32357.5|32322.5|32357.5|32322.5|32357|32322|2
1666634700000|2022-10-24 18:05:00|32357|32322|32357.5|32322.5|32357.5|32322.5|32357|32322|2
1666635000000|2022-10-24 18:10:00|32357|32322|32357.5|32322.5|32357.5|32322.5|32357|32322|4
1666635300000|2022-10-24 18:15:00|32357|32322|32359.3|32324.3|32359.3|32324.3|32357|32322|5
1666636200000|2022-10-24 18:30:00|32358.5|32323.5|32359|32324|32359|32324|32358.5|32323.5|2
1666636500000|2022-10-24 18:35:00|32360|32325|32360|32325|32360.5|32325.5|32360|32325|5
1666636800000|2022-10-24 18:40:00|32360.5|32325.5|32360|32325|32360.5|32325.5|32360|32325|6
1666637100000|2022-10-24 18:45:00|32361|32326|32361|32326|32361|32326|32361|32326|1
1666637400000|2022-10-24 18:50:00|32361.5|32326.5|32361|32326|32361.5|32326.5|32361|32326|2
1666637700000|2022-10-24 18:55:00|32361.1|32326.1|32361.1|32326.1|32361.7|32326.7|32361.1|32326.1|9
1666657800000|2022-10-25 00:30:00|32314.1|32272.1|32314.1|32272.1|32314.1|32272.1|32314.1|32272.1|1
1666658400000|2022-10-25 00:40:00|32314.5|32272.5|32318.5|32276.5|32318.5|32276.5|32314.5|32272.5|2
1666659000000|2022-10-25 00:50:00|32319.5|32277.5|32319.5|32277.5|32319.5|32277.5|32319.5|32277.5|1
1666659300000|2022-10-25 00:55:00|32317.1|32275.1|32298.5|32256.5|32318.1|32276.1|32298.5|32256.5|16
1666659600000|2022-10-25 01:00:00|32297.5|32255.5|32276.5|32241.5|32297.5|32259.5|32275.5|32240.5|44
1666659900000|2022-10-25 01:05:00|32281|32246|32311.5|32276.5|32323.9|32288.9|32277.9|32242.9|46
1666660200000|2022-10-25 01:10:00|32307.9|32272.9|32323|32288|32323|32288|32307.9|32272.9|23
1666660500000|2022-10-25 01:15:00|32322|32287|32364.1|32329.1|32400.2|32365.2|32322|32287|89
1666660800000|2022-10-25 01:20:00|32358.6|32323.6|32372.6|32337.6|32374.1|32339.1|32353.8|32321.6|43
1666661100000|2022-10-25 01:25:00|32373.1|32338.1|32344.2|32309.2|32374.1|32339.1|32344.2|32309.2|49
1666661400000|2022-10-25 01:30:00|32342.7|32307.7|32342.2|32307.2|32355.2|32320.2|32340.2|32305.2|58
1666661700000|2022-10-25 01:35:00|32342.7|32307.7|32352.7|32317.7|32356.2|32321.2|32335.2|32300.2|51
1666662000000|2022-10-25 01:40:00|32352.6|32317.6|32363|32328|32371.1|32336.1|32351.1|32316.1|37
1666662300000|2022-10-25 01:45:00|32356.1|32321.1|32361.1|32326.1|32364.6|32329.6|32349.2|32318.1|23
1666662600000|2022-10-25 01:50:00|32359.2|32324.2|32359.2|32324.2|32359.2|32324.2|32358.4|32323.4|3
1666662900000|2022-10-25 01:55:00|32359.6|32324.6|32363.7|32328.7|32364.2|32336.2|32355.9|32324.2|13
1666663200000|2022-10-25 02:00:00|32355.7|32335.7|32361.5|32326.5|32364.5|32336.2|32352.2|32325.7|28
1666663500000|2022-10-25 02:05:00|32361.1|32326.1|32361.2|32326.2|32362.6|32335.4|32350.9|32324.2|42
1666663800000|2022-10-25 02:10:00|32361.5|32326.5|32345.5|32325.5|32363.2|32331.7|32345.5|32324.7|24
1666664100000|2022-10-25 02:15:00|32345.4|32325.4|32347.7|32312.7|32349.2|32326.5|32337.5|32311.5|46
1666664400000|2022-10-25 02:20:00|32347|32312|32342|32307|32349.5|32317.5|32337.5|32307|32
1666664700000|2022-10-25 02:25:00|32341.5|32306.5|32334.5|32299.5|32342|32310|32327|32299.5|43
1666665000000|2022-10-25 02:30:00|32334.7|32299.7|32345.2|32310.2|32345.2|32310.5|32328.5|32299.7|22
1666665300000|2022-10-25 02:35:00|32338.5|32318.5|32341.5|32321.5|32345.7|32321.7|32337.2|32309.7|30
1666665600000|2022-10-25 02:40:00|32342|32322|32351.5|32316.5|32356.2|32327.7|32342|32316.2|38
1666665900000|2022-10-25 02:45:00|32351.2|32316.2|32339|32319|32351.2|32324|32338.5|32311.5|29
1666666200000|2022-10-25 02:50:00|32340.5|32320.5|32339.5|32319.5|32340.5|32320.5|32338.5|32318.5|9
1666666500000|2022-10-25 02:55:00|32339|32319|32346|32311|32346|32319|32335.5|32308|23
1666666800000|2022-10-25 03:00:00|32345.5|32310.5|32349.5|32329.5|32358|32329.6|32343.5|32308.5|41
1666667100000|2022-10-25 03:05:00|32350|32330|32361.1|32326.1|32361.5|32330.2|32348.7|32322.2|22
1666667400000|2022-10-25 03:10:00|32360.7|32325.7|32353.7|32318.7|32364.6|32329.6|32353.7|32318.7|10
1666667700000|2022-10-25 03:15:00|32354|32319|32347.7|32327.7|32356.2|32328.2|32347.7|32318.7|15
1666668000000|2022-10-25 03:20:00|32347.5|32327.5|32341.7|32306.7|32351.1|32327.5|32341.7|32306.7|27
1666668300000|2022-10-25 03:25:00|32342.5|32307.5|32335.7|32300.7|32342.5|32307.5|32332.6|32297.6|27
1666668600000|2022-10-25 03:30:00|32338.2|32303.2|32321.5|32301.5|32339.4|32307.2|32321.5|32293.7|53
1666668900000|2022-10-25 03:35:00|32322|32302|32320.5|32300.5|32329.5|32306.5|32319.5|32294.2|39
1666669200000|2022-10-25 03:40:00|32320.2|32300.2|32320.4|32300.4|32331.2|32304.7|32320.2|32295.7|23
1666669500000|2022-10-25 03:45:00|32320.9|32300.9|32329|32309|32330.5|32310.5|32320.9|32300.9|27
1666669800000|2022-10-25 03:50:00|32336.2|32301.2|32338.5|32318.5|32339|32319|32328|32300.5|29
1666670100000|2022-10-25 03:55:00|32339|32319|32343.2|32308.2|32346.2|32319|32337.2|32307.7|19
1666670400000|2022-10-25 04:00:00|32337.4|32317.4|32343.2|32308.2|32343.2|32317.4|32335.2|32303|17
1666670700000|2022-10-25 04:05:00|32344.2|32309.2|32351.2|32316.2|32352.2|32317.2|32343.7|32308.7|18
1666671000000|2022-10-25 04:10:00|32350.7|32315.7|32351.2|32316.2|32352.2|32317.2|32350.7|32315.7|4
1666671300000|2022-10-25 04:15:00|32353|32318|32361.1|32326.1|32368.2|32333.2|32344.7|32316.2|26
1666671600000|2022-10-25 04:20:00|32358.6|32323.6|32360.2|32325.2|32363.1|32328.1|32357.6|32322.6|5
1666671900000|2022-10-25 04:25:00|32357.6|32322.6|32358.5|32323.5|32358.5|32323.5|32357.6|32322.6|11
1666672200000|2022-10-25 04:30:00|32358|32323|32345.6|32310.6|32358|32323|32345.5|32310.5|22
1666672500000|2022-10-25 04:35:00|32345.1|32310.1|32345.1|32310.1|32345.1|32310.1|32345.1|32310.1|1
1666672800000|2022-10-25 04:40:00|32347.7|32312.7|32348.6|32313.6|32348.6|32313.6|32347.7|32312.7|3
1666673100000|2022-10-25 04:45:00|32348.7|32313.7|32366.7|32331.7|32369.6|32334.6|32345.6|32313.7|15
1666674000000|2022-10-25 05:00:00|32367.1|32332.1|32367.1|32332.1|32368.2|32333.2|32367.1|32332.1|3
1666674600000|2022-10-25 05:10:00|32366.7|32331.7|32366.1|32331.1|32366.7|32331.7|32366.1|32331.1|2
1666674900000|2022-10-25 05:15:00|32364.1|32329.1|32363.5|32328.5|32364.1|32341.2|32354.4|32325.6|21
1666675200000|2022-10-25 05:20:00|32364|32329|32358.7|32323.7|32364.2|32329.2|32357.8|32322.8|25
1666675500000|2022-10-25 05:25:00|32359.2|32324.2|32359.4|32339.4|32361|32341|32351.5|32323.7|28
1666675800000|2022-10-25 05:30:00|32358.9|32338.9|32371|32336|32371|32344.4|32358.9|32336|10
1666676100000|2022-10-25 05:35:00|32371.6|32336.6|32378.1|32343.1|32378.1|32351.1|32366.1|32335.1|23
1666676400000|2022-10-25 05:40:00|32378|32343|32371.1|32351.1|32379.2|32356.6|32370.3|32342.8|20
1666676700000|2022-10-25 05:45:00|32371.2|32351.2|32371.6|32351.6|32371.6|32351.6|32370.5|32350.5|7
1666677000000|2022-10-25 05:50:00|32373.4|32353.4|32378.7|32358.7|32378.7|32358.7|32373.4|32353.4|21
1666677300000|2022-10-25 05:55:00|32378.2|32358.2|32387|32352|32387|32358.7|32372.6|32345.5|20
1666677600000|2022-10-25 06:00:00|32386.5|32351.5|32343.4|32323.4|32386.5|32355.5|32343.4|32316.9|46
1666677900000|2022-10-25 06:05:00|32342.9|32322.9|32352.1|32317.1|32357.1|32323|32337|32302|27
1666678200000|2022-10-25 06:10:00|32350.1|32315.1|32350.1|32315.1|32350.8|32315.8|32349.7|32314.7|7
1666678500000|2022-10-25 06:15:00|32352.6|32317.6|32347.7|32312.7|32355.2|32327.7|32341.5|32312.7|22
1666678800000|2022-10-25 06:20:00|32348|32313|32341.5|32321.5|32350.4|32324.1|32341.5|32313|15
1666679100000|2022-10-25 06:25:00|32341|32321|32339.9|32319.9|32349.4|32321.5|32337.9|32313|23
1666679400000|2022-10-25 06:30:00|32346.9|32311.9|32342.7|32307.7|32347.4|32318.1|32333.2|32301.4|39
1666679700000|2022-10-25 06:35:00|32342.2|32307.2|32342.4|32307.4|32343.7|32314.7|32334.2|32307.2|21
1666680000000|2022-10-25 06:40:00|32342.1|32307.1|32342.2|32307.2|32342.2|32307.2|32340.6|32305.6|5
1666680300000|2022-10-25 06:45:00|32342.5|32307.5|32344.1|32309.1|32345.8|32310.8|32342.5|32307.5|10
1666680600000|2022-10-25 06:50:00|32345.2|32310.2|32338.7|32318.7|32347|32319.7|32333.4|32305.2|23
1666680900000|2022-10-25 06:55:00|32337.9|32317.9|32345.2|32310.2|32348.7|32319.8|32337.9|32308.2|29
1666681200000|2022-10-25 07:00:00|32338.7|32318.7|32337.9|32317.9|32339.3|32319.3|32336.5|32316.5|36
1666681500000|2022-10-25 07:05:00|32337.5|32317.5|32338.9|32318.9|32339.5|32319.5|32336.5|32316.5|23
1666681800000|2022-10-25 07:10:00|32339.4|32319.4|32355.5|32320.5|32362.2|32330|32338.9|32316.4|49
1666682100000|2022-10-25 07:15:00|32347.5|32327.5|32353|32318|32361|32333.7|32347|32316.7|62
1666682400000|2022-10-25 07:20:00|32354.2|32319.2|32354.2|32319.2|32354.6|32319.6|32349.5|32314.5|27
1666682700000|2022-10-25 07:25:00|32353|32318|32349.1|32314.1|32353|32318|32348|32313|7
1666683000000|2022-10-25 07:30:00|32350.7|32315.7|32351.6|32316.6|32351.6|32316.6|32350.7|32315.7|3
1666683300000|2022-10-25 07:35:00|32351.9|32316.9|32360.5|32325.5|32365.2|32337.7|32348.1|32316.6|26
1666683600000|2022-10-25 07:40:00|32359.7|32324.7|32367|32332|32369.5|32335|32352.5|32324.7|33
1666683900000|2022-10-25 07:45:00|32369|32334|32362|32327|32374|32339|32361.7|32326.7|16
1666684200000|2022-10-25 07:50:00|32361|32326|32347.1|32327.1|32361|32329.9|32346.5|32325.2|21
1666684500000|2022-10-25 07:55:00|32347.6|32327.6|32366.4|32331.4|32369.6|32334.6|32347.6|32323.7|25
1666684800000|2022-10-25 08:00:00|32366.5|32331.5|32363.1|32328.1|32368.1|32333.1|32363.1|32328.1|6
1666685100000|2022-10-25 08:05:00|32358|32323|32348.5|32328.5|32358|32328.5|32348|32320.1|22
1666685400000|2022-10-25 08:10:00|32348|32328|32350.1|32315.1|32353|32328|32345|32312.2|15
1666685700000|2022-10-25 08:15:00|32350.6|32315.6|32355.2|32320.2|32355.2|32327.7|32343.4|32315.2|13
1666686000000|2022-10-25 08:20:00|32355.4|32320.4|32363.5|32328.5|32364.3|32334.9|32349.8|32320.2|27
1666686300000|2022-10-25 08:25:00|32363.9|32328.9|32360.1|32325.1|32372.7|32337.7|32352.5|32321.1|32
1666686600000|2022-10-25 08:30:00|32359.5|32324.5|32359.5|32324.5|32360.1|32325.1|32359.5|32324.5|4
1666686900000|2022-10-25 08:35:00|32358.9|32323.9|32358.9|32323.9|32358.9|32323.9|32358.9|32323.9|1
1666687200000|2022-10-25 08:40:00|32358.5|32323.5|32358.5|32323.5|32358.5|32323.5|32358.5|32323.5|1
1666687500000|2022-10-25 08:45:00|32358.9|32323.9|32365.9|32330.9|32366|32331|32358.9|32323.9|11
1666688100000|2022-10-25 08:55:00|32365.5|32330.5|32376.4|32341.4|32376.4|32341.4|32365.5|32330.5|9
1666688400000|2022-10-25 09:00:00|32376|32341|32377.5|32342.5|32377.8|32342.8|32370.7|32335.7|33
1666688700000|2022-10-25 09:05:00|32378|32343|32385.7|32350.7|32386.1|32354.5|32374.5|32343|27
1666689000000|2022-10-25 09:10:00|32386.2|32351.2|32378.5|32343.5|32386.7|32357.5|32377.5|32343|13
1666689300000|2022-10-25 09:15:00|32378.7|32343.7|32378|32343|32378.7|32343.7|32378|32343|3
1666689600000|2022-10-25 09:20:00|32377.7|32342.7|32382|32347|32382.7|32347.7|32377.7|32342.7|13
1666689900000|2022-10-25 09:25:00|32382.2|32347.2|32375|32340|32382.2|32347.2|32373.9|32338.9|21
1666690200000|2022-10-25 09:30:00|32375.5|32340.5|32367.5|32347.5|32376|32347.5|32367.5|32340.5|4
1666690500000|2022-10-25 09:35:00|32374|32339|32390.6|32355.6|32391|32356|32368.5|32339|26
1666690800000|2022-10-25 09:40:00|32391|32356|32396|32361|32396.5|32361.5|32391|32356|4
1666691100000|2022-10-25 09:45:00|32396.2|32361.2|32407.7|32372.7|32409|32374|32396.2|32361.2|25
1666691400000|2022-10-25 09:50:00|32408.2|32373.2|32408.2|32373.2|32408.2|32373.2|32407.7|32372.7|3
1666691700000|2022-10-25 09:55:00|32407.8|32372.8|32406.5|32371.5|32408.5|32373.5|32401.6|32366.6|9
1666692000000|2022-10-25 10:00:00|32405.5|32370.5|32403|32368|32405.5|32370.5|32403|32368|3
1666692300000|2022-10-25 10:05:00|32407.6|32372.6|32407.9|32372.9|32407.9|32372.9|32404|32369|19
1666692600000|2022-10-25 10:10:00|32409|32374|32409.1|32374.1|32409.6|32374.6|32408.8|32373.8|7
1666692900000|2022-10-25 10:15:00|32410.4|32375.4|32410|32375|32410.5|32375.5|32406.8|32371.8|15
1666693200000|2022-10-25 10:20:00|32412.8|32377.8|32413.6|32378.6|32413.6|32378.6|32412.8|32377.8|3
1666693500000|2022-10-25 10:25:00|32417|32382|32418.6|32383.6|32420.2|32385.2|32416.6|32381.6|10
1666693800000|2022-10-25 10:30:00|32419.3|32384.3|32420.5|32385.5|32420.9|32385.9|32419.3|32384.3|11
1666694100000|2022-10-25 10:35:00|32420|32385|32423.8|32388.8|32425.2|32390.2|32420|32385|21
1666694400000|2022-10-25 10:40:00|32423.3|32388.3|32423.3|32388.3|32423.8|32388.8|32423.2|32388.2|7
1666694700000|2022-10-25 10:45:00|32419.5|32399.5|32414|32379|32428.4|32399.5|32413.9|32378.9|40
1666695000000|2022-10-25 10:50:00|32413.9|32378.9|32409.6|32374.6|32414|32379|32408.9|32373.9|19
1666695300000|2022-10-25 10:55:00|32409.9|32374.9|32401.3|32366.3|32412.2|32377.2|32401.3|32366.3|13
1666695600000|2022-10-25 11:00:00|32406.2|32371.2|32408.9|32373.9|32408.9|32373.9|32401.4|32366.4|11
1666695900000|2022-10-25 11:05:00|32405.3|32370.3|32405.3|32370.3|32405.3|32370.3|32405.3|32370.3|1
1666696500000|2022-10-25 11:15:00|32407.4|32372.4|32407.4|32372.4|32407.4|32372.4|32407.4|32372.4|1
1666696800000|2022-10-25 11:20:00|32410.4|32375.4|32406.9|32371.9|32410.4|32375.4|32406.9|32371.9|4
1666697100000|2022-10-25 11:25:00|32426.7|32391.7|32401.9|32366.9|32427.5|32392.5|32400.9|32365.9|35
1666697700000|2022-10-25 11:35:00|32401.5|32366.5|32401.9|32366.9|32401.9|32366.9|32401.5|32366.5|2
1666698000000|2022-10-25 11:40:00|32398.9|32363.9|32398.5|32363.5|32398.9|32363.9|32395.5|32360.5|14
1666698600000|2022-10-25 11:50:00|32400.9|32365.9|32384|32349|32400.9|32365.9|32384|32349|12
1666698900000|2022-10-25 11:55:00|32385.5|32350.5|32384|32349|32385.5|32350.5|32384|32349|2
1666699200000|2022-10-25 12:00:00|32382|32347|32381.2|32346.2|32382|32347|32381|32346|4
1666699500000|2022-10-25 12:05:00|32380.5|32345.5|32380.5|32345.5|32382|32347|32380.5|32345.5|3
1666700100000|2022-10-25 12:15:00|32381|32346|32383.2|32348.2|32398|32363|32381|32346|36
1666700400000|2022-10-25 12:20:00|32388.2|32353.2|32384|32349|32388.5|32353.5|32384|32349|7
1666700700000|2022-10-25 12:25:00|32382|32347|32393|32358|32397|32362|32382|32347|28
1666701000000|2022-10-25 12:30:00|32393.6|32358.6|32393|32358|32393.6|32358.6|32393|32358|2
1666701900000|2022-10-25 12:45:00|32392|32357|32391|32356|32392|32357|32391|32356|2
1666702200000|2022-10-25 12:50:00|32393.6|32358.6|32388.3|32353.3|32393.6|32358.6|32387|32352|9
1666702500000|2022-10-25 12:55:00|32387.2|32352.2|32389|32354|32389|32354|32386.3|32351.3|7
1666702800000|2022-10-25 13:00:00|32389.1|32354.1|32387|32352|32389.1|32354.1|32384|32349|24
1666703100000|2022-10-25 13:05:00|32386.5|32351.5|32379|32344|32386.5|32351.5|32377.5|32342.5|35
1666703400000|2022-10-25 13:10:00|32379.5|32344.5|32348.5|32313.5|32379.5|32344.5|32336.2|32301.2|82
1666703700000|2022-10-25 13:15:00|32348.2|32313.2|32345.3|32310.3|32348.5|32313.5|32345.3|32310.3|16
1666704000000|2022-10-25 13:20:00|32344.9|32309.9|32331.9|32296.9|32344.9|32309.9|32331|32296|60
1666704300000|2022-10-25 13:25:00|32331.4|32296.4|32320.6|32285.6|32338|32303|32317.4|32282.4|40
1666704600000|2022-10-25 13:30:00|32319|32284|32309.8|32274.8|32320.5|32285.5|32309.8|32274.8|43
1666704900000|2022-10-25 13:35:00|32309.3|32274.3|32312.3|32277.3|32313.7|32278.7|32307|32272|36
1666705200000|2022-10-25 13:40:00|32312.6|32277.6|32308.2|32273.2|32314.6|32279.6|32308.2|32273.2|20
1666705500000|2022-10-25 13:45:00|32308.1|32273.1|32292|32257|32308.1|32273.1|32292|32257|40
1666705800000|2022-10-25 13:50:00|32291.9|32256.9|32294|32259|32303.6|32268.6|32286.3|32251.3|53
1666706100000|2022-10-25 13:55:00|32285|32250|32280.5|32245.5|32287.6|32252.6|32278.6|32243.6|46
1666706400000|2022-10-25 14:00:00|32282.6|32247.6|32266.6|32231.6|32282.6|32247.6|32259.2|32224.2|65
1666706700000|2022-10-25 14:05:00|32266|32231|32291.2|32249.2|32294.2|32256.1|32261.6|32226.6|60
1666707000000|2022-10-25 14:10:00|32291.1|32249.1|32273.9|32238.9|32291.1|32253.7|32271.9|32236.9|83
1666707300000|2022-10-25 14:15:00|32273.6|32238.6|32273.6|32238.6|32274.4|32239.4|32273.6|32238.6|4
1666707600000|2022-10-25 14:20:00|32271.6|32236.6|32266.4|32231.4|32275|32240|32265.3|32230.3|36
1666707900000|2022-10-25 14:25:00|32265.9|32230.9|32258.5|32223.5|32265.9|32230.9|32258.5|32223.5|12
1666708200000|2022-10-25 14:30:00|32255.5|32220.5|32256.6|32221.6|32256.6|32221.6|32250|32215|9
1666708500000|2022-10-25 14:35:00|32261.6|32226.6|32258.9|32223.9|32261.6|32226.6|32258.5|32223.5|4
1666708800000|2022-10-25 14:40:00|32261.6|32226.6|32256|32221|32261.9|32226.9|32250.9|32215.9|37
1666709100000|2022-10-25 14:45:00|32257.5|32222.5|32259.6|32224.6|32262.9|32227.9|32251|32216|42
1666709400000|2022-10-25 14:50:00|32259|32224|32264|32229|32267.5|32232.5|32252.6|32217.6|23
1666709700000|2022-10-25 14:55:00|32263.6|32228.6|32260|32225|32265|32230|32258.5|32223.5|43
1666710000000|2022-10-25 15:00:00|32258.8|32223.8|32266|32231|32274|32239|32258|32223|31
1666710300000|2022-10-25 15:05:00|32267.6|32232.6|32265.6|32230.6|32275|32240|32265.6|32230.6|13
1666710600000|2022-10-25 15:10:00|32266|32231|32262|32227|32266|32231|32262|32227|6
1666710900000|2022-10-25 15:15:00|32262.3|32227.3|32262|32227|32265|32230|32262|32227|6
1666711500000|2022-10-25 15:25:00|32266|32231|32261|32226|32267.5|32232.5|32259.4|32224.4|13
1666711800000|2022-10-25 15:30:00|32260|32225|32256.6|32221.6|32260|32225|32254.6|32219.6|6
1666712100000|2022-10-25 15:35:00|32254.5|32219.5|32253.5|32218.5|32254.5|32219.5|32253.5|32218.5|4
1666712400000|2022-10-25 15:40:00|32253.6|32218.6|32256.6|32221.6|32264.6|32229.6|32253.6|32218.6|9
1666713000000|2022-10-25 15:50:00|32265|32230|32256.6|32221.6|32265|32230|32256.5|32221.5|20
1666713300000|2022-10-25 15:55:00|32259|32224|32260|32225|32260|32225|32259|32224|2
1666713600000|2022-10-25 16:00:00|32264|32229|32265|32230|32271.6|32236.6|32263.8|32228.8|11
1666713900000|2022-10-25 16:05:00|32267|32232|32269.6|32234.6|32277|32242|32261.6|32226.6|19
1666714200000|2022-10-25 16:10:00|32269.5|32234.5|32277|32242|32280|32245|32269.5|32234.5|28
1666714500000|2022-10-25 16:15:00|32273.9|32238.9|32276.4|32241.4|32276.4|32241.4|32271.9|32236.9|20
1666714800000|2022-10-25 16:20:00|32275.4|32240.4|32274|32239|32275.4|32240.4|32273|32238|9
1666715400000|2022-10-25 16:30:00|32274.1|32239.1|32271|32236|32276.5|32241.5|32271|32236|14
1666715700000|2022-10-25 16:35:00|32270.6|32235.6|32268|32233|32270.6|32235.6|32268|32233|15
1666716300000|2022-10-25 16:45:00|32268.5|32233.5|32276.6|32241.6|32277.1|32242.1|32268.5|32233.5|21
1666716600000|2022-10-25 16:50:00|32276.5|32241.5|32275.6|32240.6|32276.6|32241.6|32275.5|32240.5|15
1666716900000|2022-10-25 16:55:00|32276|32241|32282.5|32247.5|32290|32255|32276|32241|43
1666717200000|2022-10-25 17:00:00|32280|32245|32282|32247|32288|32253|32280|32245|11
1666717500000|2022-10-25 17:05:00|32273.5|32238.5|32275.5|32240.5|32275.5|32240.5|32273.4|32238.4|5
1666717800000|2022-10-25 17:10:00|32276.6|32241.6|32274.5|32239.5|32276.6|32241.6|32274|32239|5
1666718100000|2022-10-25 17:15:00|32272|32237|32272|32237|32272|32237|32272|32237|1
1666718400000|2022-10-25 17:20:00|32273.1|32238.1|32272|32237|32273.1|32238.1|32272|32237|2
1666718700000|2022-10-25 17:25:00|32269.5|32234.5|32275|32240|32275|32240|32263|32228|9
1666719000000|2022-10-25 17:30:00|32273|32238|32261|32226|32273|32238|32261|32226|24
1666719300000|2022-10-25 17:35:00|32260|32225|32261.5|32226.5|32264|32229|32258|32223|9
1666719600000|2022-10-25 17:40:00|32264|32229|32261.5|32226.5|32264|32229|32261.5|32226.5|2
1666719900000|2022-10-25 17:45:00|32262.6|32227.6|32261.6|32226.6|32266.6|32231.6|32261.6|32226.6|12
1666720200000|2022-10-25 17:50:00|32261.5|32226.5|32261.5|32226.5|32261.5|32226.5|32261.5|32226.5|1
1666720500000|2022-10-25 17:55:00|32262|32227|32262|32227|32262|32227|32262|32227|1
1666720800000|2022-10-25 18:00:00|32261|32226|32261|32226|32261|32226|32261|32226|1
1666721100000|2022-10-25 18:05:00|32259.2|32224.2|32261|32226|32261|32226|32258.7|32223.7|4
1666721400000|2022-10-25 18:10:00|32259.8|32224.8|32259.3|32224.3|32260.3|32225.3|32259.3|32224.3|8
1666721700000|2022-10-25 18:15:00|32259.8|32224.8|32259.3|32224.3|32260.3|32225.3|32259.3|32224.3|18
1666722000000|2022-10-25 18:20:00|32259.8|32224.8|32260.3|32225.3|32260.3|32225.3|32259.3|32224.3|6
1666722300000|2022-10-25 18:25:00|32259.2|32224.2|32253.5|32218.5|32260.3|32225.3|32253|32218|21
1666722600000|2022-10-25 18:30:00|32253|32218|32252.5|32217.5|32253|32218|32252|32217|16
1666722900000|2022-10-25 18:35:00|32252|32217|32252|32217|32252.5|32217.5|32252|32217|5
1666723200000|2022-10-25 18:40:00|32252.5|32217.5|32252|32217|32252.5|32217.5|32252|32217|8
1666723500000|2022-10-25 18:45:00|32253|32218|32255|32220|32255|32220|32253|32218|3
1666744200000|2022-10-26 00:30:00|32280.1|32238.1|32284.1|32242.1|32284.1|32242.1|32280.1|32238.1|2
1666744500000|2022-10-26 00:35:00|32289.1|32247.1|32289.1|32247.1|32291.1|32249.1|32289.1|32247.1|3
1666744800000|2022-10-26 00:40:00|32294.1|32252.1|32308.7|32266.7|32308.7|32266.7|32293.1|32251.1|6
1666745100000|2022-10-26 00:45:00|32311.1|32269.1|32323.7|32281.7|32339.1|32297.1|32311.1|32269.1|19
1666745400000|2022-10-26 00:50:00|32320.7|32278.7|32325.1|32283.1|32325.1|32283.1|32307.7|32265.7|8
1666745700000|2022-10-26 00:55:00|32319.1|32277.1|32328.1|32286.1|32328.1|32286.1|32319.1|32277.1|5
1666746000000|2022-10-26 01:00:00|32329.1|32287.1|32332|32290|32348.1|32306.1|32319.1|32277.1|52
1666746300000|2022-10-26 01:05:00|32322.7|32291.4|32338.2|32303.2|32340.8|32314.5|32322.7|32291.1|43
1666746600000|2022-10-26 01:10:00|32340.2|32305.2|32341.5|32306.5|32341.9|32306.9|32322.1|32287.1|46
1666746900000|2022-10-26 01:15:00|32342|32307|32321.5|32286.5|32343|32308|32316.7|32281.7|68
1666747200000|2022-10-26 01:20:00|32320.7|32285.7|32318|32283|32322.1|32287.1|32318|32283|28
1666747500000|2022-10-26 01:25:00|32319.2|32284.2|32336.1|32301.1|32336.1|32301.1|32312.3|32283|26
1666747800000|2022-10-26 01:30:00|32336.7|32301.7|32324.9|32289.9|32340.2|32305.2|32324.9|32289.9|18
1666748100000|2022-10-26 01:35:00|32324.8|32289.8|32318.4|32283.4|32325.9|32290.9|32318.4|32283.4|28
1666748400000|2022-10-26 01:40:00|32318|32283|32317.2|32282.2|32319.9|32288.5|32298.6|32263.6|40
1666748700000|2022-10-26 01:45:00|32317|32282|32310.4|32275.4|32318.3|32286.8|32306.8|32274.7|34
1666749000000|2022-10-26 01:50:00|32310.2|32275.2|32315.3|32280.3|32316.2|32281.2|32310.2|32275.2|22
1666749300000|2022-10-26 01:55:00|32315|32280|32320.3|32285.3|32321.3|32286.3|32314.8|32279.8|27
1666749600000|2022-10-26 02:00:00|32320.8|32285.8|32313.5|32278.5|32321|32286|32312.8|32277.8|40
1666749900000|2022-10-26 02:05:00|32313.3|32278.3|32310|32275|32313.3|32278.3|32309|32274|40
1666750200000|2022-10-26 02:10:00|32310.5|32275.5|32310.5|32275.5|32310.5|32275.5|32309.5|32274.5|15
1666750500000|2022-10-26 02:15:00|32310|32275|32310|32275|32311|32276|32309.4|32274.4|19
1666750800000|2022-10-26 02:20:00|32310.5|32275.5|32303.2|32268.2|32310.5|32275.5|32302.4|32267.4|20
1666751100000|2022-10-26 02:25:00|32303.4|32268.4|32311.2|32276.2|32311.4|32276.4|32303.4|32268.4|11
1666751400000|2022-10-26 02:30:00|32310.8|32275.8|32303.2|32268.2|32310.8|32275.8|32303.2|32268.2|42
1666751700000|2022-10-26 02:35:00|32306.2|32271.2|32302.4|32267.4|32311.2|32276.2|32302.4|32267.4|24
1666752000000|2022-10-26 02:40:00|32302.9|32267.9|32297.7|32262.7|32305.2|32270.2|32292.7|32257.7|42
1666752300000|2022-10-26 02:45:00|32297.2|32262.2|32285.2|32250.2|32298.1|32263.1|32285.2|32250.2|66
1666752600000|2022-10-26 02:50:00|32285.4|32250.4|32291|32256|32295.4|32260.4|32281|32246|48
1666752900000|2022-10-26 02:55:00|32291.5|32256.5|32286.5|32251.5|32292|32257|32284|32249|42
1666753200000|2022-10-26 03:00:00|32287|32252|32277.7|32242.7|32287.5|32252.5|32272.7|32237.7|48
1666753500000|2022-10-26 03:05:00|32278.6|32243.6|32281.4|32246.4|32282.2|32247.2|32275.4|32240.4|50
1666753800000|2022-10-26 03:10:00|32281.1|32246.1|32281|32246|32282.2|32247.2|32280.5|32245.5|36
1666754100000|2022-10-26 03:15:00|32281.3|32246.3|32269|32234|32282|32247|32267.8|32232.8|61
1666754400000|2022-10-26 03:20:00|32269.2|32234.2|32267.2|32232.2|32272.2|32237.2|32261.6|32226.6|59
1666754700000|2022-10-26 03:25:00|32266.4|32231.4|32247.7|32212.7|32266.4|32231.4|32245.2|32210.2|44
1666755000000|2022-10-26 03:30:00|32246.2|32211.2|32257.2|32222.2|32257.3|32222.3|32241|32206|56
1666755300000|2022-10-26 03:35:00|32256.8|32221.8|32250|32215|32265.2|32230.2|32250|32215|39
1666755600000|2022-10-26 03:40:00|32250.8|32215.8|32249.8|32214.8|32254.5|32219.5|32246.1|32211.1|54
1666755900000|2022-10-26 03:45:00|32250|32215|32245.5|32210.5|32250.5|32215.5|32241.5|32206.5|66
1666756200000|2022-10-26 03:50:00|32245|32210|32256.3|32221.3|32256.3|32221.3|32245|32210|42
1666756500000|2022-10-26 03:55:00|32255.8|32220.8|32260.8|32225.8|32265.8|32230.8|32255.3|32220.3|28
1666756800000|2022-10-26 04:00:00|32260.5|32225.5|32250.3|32215.3|32260.5|32225.5|32249.1|32214.1|58
1666757100000|2022-10-26 04:05:00|32250|32215|32250|32215|32253|32224|32244|32213.9|14
1666757400000|2022-10-26 04:10:00|32248.9|32213.9|32251.4|32216.4|32252.7|32217.7|32248.4|32213.4|22
1666757700000|2022-10-26 04:15:00|32251.9|32216.9|32255.6|32220.6|32260.2|32225.2|32251.9|32216.9|18
1666758000000|2022-10-26 04:20:00|32255.5|32220.5|32256.2|32221.2|32258.2|32223.2|32255.5|32220.5|11
1666758300000|2022-10-26 04:25:00|32256.4|32221.4|32255|32220|32257.2|32227.8|32247.8|32219.9|20
1666758600000|2022-10-26 04:30:00|32255.3|32220.3|32259|32224|32260.5|32225.5|32254.5|32219.5|34
1666758900000|2022-10-26 04:35:00|32259.3|32224.3|32259.5|32224.5|32260.5|32225.5|32259.3|32224.3|6
1666759200000|2022-10-26 04:40:00|32252.8|32232.8|32259.3|32224.3|32259.8|32232.8|32252.8|32223.3|10
1666759500000|2022-10-26 04:45:00|32259.8|32224.8|32260|32225|32260|32225|32259|32224|25
1666759800000|2022-10-26 04:50:00|32259.8|32224.8|32259.3|32224.3|32260.5|32225.5|32259.3|32224.3|5
1666760100000|2022-10-26 04:55:00|32259.8|32224.8|32248.2|32213.2|32259.8|32224.8|32246.4|32211.4|18
1666760400000|2022-10-26 05:00:00|32248.7|32213.7|32254.2|32219.2|32254.2|32219.2|32248.7|32213.7|28
1666760700000|2022-10-26 05:05:00|32254.6|32219.6|32254.2|32219.2|32256.8|32221.8|32254.2|32219.2|12
1666761000000|2022-10-26 05:10:00|32255.6|32220.6|32253.1|32218.1|32255.6|32220.6|32253.1|32218.1|5
1666761300000|2022-10-26 05:15:00|32254.7|32219.7|32255.5|32220.5|32255.6|32220.6|32251.6|32216.6|9
1666761600000|2022-10-26 05:20:00|32255.2|32220.2|32259.2|32224.2|32261.4|32226.4|32255.2|32220.2|39
1666761900000|2022-10-26 05:25:00|32257.4|32222.4|32258.8|32223.8|32259.2|32224.2|32256.6|32221.6|6
1666762200000|2022-10-26 05:30:00|32258.4|32223.4|32253.2|32218.2|32258.8|32223.8|32252.6|32217.6|30
1666762500000|2022-10-26 05:35:00|32255.6|32220.6|32240.2|32205.2|32255.6|32220.6|32238.1|32203.1|47
1666762800000|2022-10-26 05:40:00|32241.2|32206.2|32222.4|32187.4|32242.7|32207.7|32206.1|32171.1|45
1666763100000|2022-10-26 05:45:00|32222.7|32187.7|32228.1|32193.1|32232.7|32197.7|32216.7|32181.7|22
1666763400000|2022-10-26 05:50:00|32228.6|32193.6|32236.2|32201.2|32238.2|32203.2|32228.6|32193.6|7
1666763700000|2022-10-26 05:55:00|32234.2|32199.2|32233|32198|32239.2|32204.2|32233|32198|7
1666764000000|2022-10-26 06:00:00|32233.8|32198.8|32229.2|32194.2|32248.1|32213.1|32229.2|32194.2|32
1666764300000|2022-10-26 06:05:00|32228|32193|32221.6|32186.6|32229.6|32194.6|32214.5|32179.5|22
1666764600000|2022-10-26 06:10:00|32222.1|32187.1|32202.7|32167.7|32222.2|32187.2|32202.6|32167.6|37
1666764900000|2022-10-26 06:15:00|32203.1|32168.1|32212.2|32177.2|32223.1|32188.1|32200.2|32165.2|33
1666765200000|2022-10-26 06:20:00|32212.4|32177.4|32220.2|32185.2|32220.2|32185.2|32202.2|32168.5|39
1666765500000|2022-10-26 06:25:00|32221.2|32186.2|32225.6|32190.6|32227.2|32194.5|32213.5|32181.6|49
1666765800000|2022-10-26 06:30:00|32222.7|32187.7|32219.6|32184.6|32222.7|32187.7|32213.1|32178.1|32
1666766100000|2022-10-26 06:35:00|32218.9|32183.9|32214.6|32179.6|32219.6|32184.6|32214.5|32179.5|15
1666766400000|2022-10-26 06:40:00|32215.2|32180.2|32219.2|32184.2|32222.7|32187.7|32214.2|32179.2|26
1666766700000|2022-10-26 06:45:00|32217.3|32182.3|32209.2|32174.2|32218.5|32183.5|32209|32174|38
1666767000000|2022-10-26 06:50:00|32205|32170|32204.2|32169.2|32214.2|32179.2|32202.2|32167.2|40
1666767300000|2022-10-26 06:55:00|32204.4|32169.4|32199.2|32164.2|32215.1|32180.1|32198.1|32163.1|27
1666767600000|2022-10-26 07:00:00|32200.7|32165.7|32198|32163|32205.6|32170.6|32198|32163|34
1666767900000|2022-10-26 07:05:00|32198.5|32163.5|32195.1|32160.1|32206.7|32171.7|32188.1|32153.1|56
1666768200000|2022-10-26 07:10:00|32195.2|32160.2|32194.2|32159.2|32204.7|32169.7|32189.2|32154.2|34
1666768500000|2022-10-26 07:15:00|32193|32158|32189.6|32154.6|32193|32158|32186.7|32151.7|36
1666768800000|2022-10-26 07:20:00|32189.2|32154.2|32178.2|32143.2|32190.2|32155.2|32165.6|32130.6|28
1666769100000|2022-10-26 07:25:00|32178.6|32143.6|32178.5|32143.5|32188.6|32153.6|32177.6|32142.6|41
1666769400000|2022-10-26 07:30:00|32180|32145|32173.1|32138.1|32188.2|32153.2|32173.1|32138.1|65
1666769700000|2022-10-26 07:35:00|32179.6|32144.6|32169.7|32134.7|32179.6|32144.6|32166.7|32131.7|44
1666770000000|2022-10-26 07:40:00|32169.6|32134.6|32154.1|32119.1|32169.6|32134.6|32143.2|32108.2|28
1666770300000|2022-10-26 07:45:00|32153.6|32118.6|32126.1|32091.1|32153.6|32118.6|32118|32083|41
1666770600000|2022-10-26 07:50:00|32126.4|32091.4|32147.7|32112.7|32147.7|32117.7|32126.4|32091.4|105
1666770900000|2022-10-26 07:55:00|32145.1|32110.1|32134.6|32099.6|32145.1|32110.1|32127.9|32092.9|94
1666771200000|2022-10-26 08:00:00|32135.6|32100.6|32140.6|32105.6|32140.6|32105.6|32130.2|32095.2|41
1666771500000|2022-10-26 08:05:00|32138|32103|32110.2|32075.2|32138|32103|32098|32063|69
1666771800000|2022-10-26 08:10:00|32113.1|32078.1|32140.1|32105.1|32140.1|32105.1|32109.6|32074.6|59
1666772100000|2022-10-26 08:15:00|32140.2|32105.2|32151|32116|32158.4|32128.4|32134.2|32105.1|83
1666772400000|2022-10-26 08:20:00|32150.7|32115.7|32117.1|32097.1|32152.4|32117.4|32117.1|32085.8|48
1666772700000|2022-10-26 08:25:00|32117.6|32097.6|32109.1|32074.1|32124.2|32097.6|32104.2|32069.2|90
1666773000000|2022-10-26 08:30:00|32108.1|32073.1|32095.8|32060.8|32113.2|32078.2|32095|32060|41
1666773300000|2022-10-26 08:35:00|32096.3|32061.3|32043.8|32008.8|32096.3|32061.3|32043.8|32008.8|66
1666773600000|2022-10-26 08:40:00|32044.3|32009.3|32080.3|32045.3|32080.3|32045.3|32043|32008|64
1666773900000|2022-10-26 08:45:00|32079.8|32044.8|32078.5|32043.5|32089.5|32054.9|32073.5|32038.5|39
1666774200000|2022-10-26 08:50:00|32079.2|32044.2|32086.1|32051.1|32090.6|32055.6|32079.2|32044.2|94
1666774500000|2022-10-26 08:55:00|32080|32045|32069.2|32034.2|32080|32045|32066.9|32031.9|65
1666774800000|2022-10-26 09:00:00|32069.7|32034.7|32049.5|32014.5|32069.7|32034.7|32046|32011|49
1666775100000|2022-10-26 09:05:00|32048.9|32013.9|32068.5|32033.5|32071.5|32036.5|32048.9|32013.9|22
1666775400000|2022-10-26 09:10:00|32071.5|32036.5|32092|32057|32094.5|32059.5|32071.5|32036.5|23
1666775700000|2022-10-26 09:15:00|32094|32059|32098.2|32063.2|32138.5|32096.5|32091.8|32056.8|43
1666776000000|2022-10-26 09:20:00|32097.2|32062.2|32094.2|32059.2|32097.2|32062.2|32082.6|32047.6|28
1666776300000|2022-10-26 09:25:00|32097.2|32062.2|32130|32095|32131.5|32096.5|32097.2|32062.2|77
1666776600000|2022-10-26 09:30:00|32130.6|32095.6|32158|32123|32166|32131|32128.4|32093.4|56
1666776900000|2022-10-26 09:35:00|32160.8|32125.8|32123.5|32088.5|32160.8|32125.8|32121.5|32086.5|27
1666777200000|2022-10-26 09:40:00|32118.6|32083.6|32116|32081|32124.6|32089.6|32116|32081|9
1666777500000|2022-10-26 09:45:00|32111|32076|32122.2|32087.2|32122.5|32087.5|32104.6|32069.6|42
1666777800000|2022-10-26 09:50:00|32121.6|32086.6|32134.7|32099.7|32134.8|32099.8|32120.5|32085.5|18
1666778100000|2022-10-26 09:55:00|32136|32101|32122.8|32087.8|32143.5|32108.5|32120.9|32085.9|33
1666778400000|2022-10-26 10:00:00|32120.9|32085.9|32128.9|32093.9|32131|32096|32120.9|32084.5|38
1666778700000|2022-10-26 10:05:00|32127.4|32092.4|32122.5|32087.5|32128|32093|32119.1|32084.1|17
1666779000000|2022-10-26 10:10:00|32123.5|32088.5|32125.5|32090.5|32133|32098|32123.5|32088.5|8
1666779300000|2022-10-26 10:15:00|32126.2|32091.2|32120.1|32085.1|32126.5|32091.5|32118.9|32083.9|5
1666779600000|2022-10-26 10:20:00|32120.6|32085.6|32120.6|32085.6|32121.1|32086.1|32120.1|32085.1|9
1666779900000|2022-10-26 10:25:00|32121.1|32086.1|32121.1|32086.1|32121.1|32086.1|32121.1|32086.1|1
1666780200000|2022-10-26 10:30:00|32123.6|32088.6|32124.1|32089.1|32124.1|32089.1|32123.6|32088.6|2
1666780500000|2022-10-26 10:35:00|32120.1|32085.1|32100.8|32065.8|32120.1|32085.1|32099.5|32065.2|32
1666780800000|2022-10-26 10:40:00|32100.3|32065.3|32085.9|32050.9|32102.7|32067.7|32085.8|32050.8|37
1666781100000|2022-10-26 10:45:00|32085.6|32050.6|32069.3|32034.3|32112.3|32077.3|32067.9|32032.9|86
1666781400000|2022-10-26 10:50:00|32068.8|32033.8|32085.4|32050.4|32088|32053|32044.6|32009.6|49
1666781700000|2022-10-26 10:55:00|32086.6|32051.6|32083.6|32048.6|32086.6|32051.6|32083.4|32048.4|3
1666782000000|2022-10-26 11:00:00|32084.6|32049.6|32051.3|32016.3|32089|32049.9|32051.3|32016.3|10
1666782300000|2022-10-26 11:05:00|32051.4|32016.4|32052.6|32017.6|32065|32030|32049.9|32014.9|31
1666782600000|2022-10-26 11:10:00|32048.6|32013.6|32056.9|32021.9|32057|32022|32047.6|32012.6|27
1666782900000|2022-10-26 11:15:00|32055.9|32020.9|32054.3|32019.3|32055.9|32020.9|32052.6|32017.6|5
1666783800000|2022-10-26 11:30:00|32051.9|32016.9|32056.9|32021.9|32056.9|32021.9|32051.9|32016.9|6
1666784100000|2022-10-26 11:35:00|32060.1|32025.1|32058.6|32023.6|32060.8|32025.8|32057.6|32022.6|7
1666784400000|2022-10-26 11:40:00|32059|32024|32063|32028|32063|32028|32059|32024|9
1666784700000|2022-10-26 11:45:00|32064.7|32029.7|32064.7|32029.7|32064.7|32029.7|32064.7|32029.7|1
1666785000000|2022-10-26 11:50:00|32065.9|32030.9|32102.5|32067.5|32102.5|32067.5|32065.5|32030.5|17
1666785300000|2022-10-26 11:55:00|32103|32068|32090.5|32055.5|32109.5|32074.5|32090.5|32055.5|15
1666785600000|2022-10-26 12:00:00|32091|32056|32085.1|32050.1|32091|32056|32082.1|32047.1|31
1666785900000|2022-10-26 12:05:00|32085.3|32050.3|32100.6|32065.6|32103|32068|32085.1|32050.1|12
1666786200000|2022-10-26 12:10:00|32100.3|32065.3|32100.3|32065.3|32101.8|32066.8|32099.8|32064.8|8
1666786500000|2022-10-26 12:15:00|32099.8|32064.8|32089.6|32054.6|32102.8|32067.8|32087.6|32052.6|27
1666786800000|2022-10-26 12:20:00|32090.2|32055.2|32090.6|32055.6|32102.6|32067.6|32088.2|32053.2|9
1666787100000|2022-10-26 12:25:00|32093|32058|32096.5|32061.5|32096.5|32061.5|32093|32058|4
1666787400000|2022-10-26 12:30:00|32094.8|32059.8|32101|32066|32101.6|32066.6|32093.2|32058.2|12
1666787700000|2022-10-26 12:35:00|32101.6|32066.6|32106|32071|32106|32071|32101.6|32066.6|3
1666788000000|2022-10-26 12:40:00|32104|32069|32106|32071|32106|32071|32104|32069|2
1666788300000|2022-10-26 12:45:00|32107.6|32072.6|32135|32100|32135|32100|32107.6|32072.6|13
1666788600000|2022-10-26 12:50:00|32134.5|32099.5|32126.5|32091.5|32135|32100|32126|32091|19
1666788900000|2022-10-26 12:55:00|32126|32091|32127|32092|32127|32092|32122.6|32087.6|8
1666789200000|2022-10-26 13:00:00|32127.5|32092.5|32126.5|32091.5|32135|32100|32120|32085|39
1666789500000|2022-10-26 13:05:00|32126.8|32091.8|32133.3|32098.3|32135.7|32100.7|32126.8|32091.8|68
1666789800000|2022-10-26 13:10:00|32134.3|32099.3|32108.9|32073.9|32134.3|32099.3|32105.9|32070.9|71
1666790100000|2022-10-26 13:15:00|32109.4|32074.4|32105.5|32070.5|32113|32078|32105.5|32070.5|52
1666790400000|2022-10-26 13:20:00|32106|32071|32116.1|32081.1|32121|32086|32106|32071|22
1666790700000|2022-10-26 13:25:00|32116|32081|32112|32077|32117.6|32082.6|32110|32075|22
1666791000000|2022-10-26 13:30:00|32112.6|32077.6|32109.6|32074.6|32116|32081|32109.3|32074.3|15
1666791300000|2022-10-26 13:35:00|32109.1|32074.1|32093|32055|32109.6|32074.6|32090.6|32055|44
1666791600000|2022-10-26 13:40:00|32102|32056|32094|32059|32104|32068|32094|32055|46
1666791900000|2022-10-26 13:45:00|32094.5|32059.5|32088.5|32053.5|32104|32069|32068.8|32033.8|78
1666792200000|2022-10-26 13:50:00|32088|32053|32078.6|32043.6|32088.5|32053.5|32066.1|32031.1|38
1666792500000|2022-10-26 13:55:00|32077.6|32042.6|32086|32051|32086|32051|32077.5|32042.5|17
1666792800000|2022-10-26 14:00:00|32085|32050|32075.6|32040.6|32085|32050|32069.5|32034.5|32
1666793100000|2022-10-26 14:05:00|32077|32042|32067.6|32032.6|32077|32042|32067.5|32032.5|53
1666793400000|2022-10-26 14:10:00|32068|32033|32071.6|32036.6|32084.5|32049.5|32066.6|32031.6|27
1666793700000|2022-10-26 14:15:00|32071.5|32036.5|32067.6|32032.6|32074.7|32039.7|32067.6|32032.6|28
1666794000000|2022-10-26 14:20:00|32068.1|32033.1|32059.3|32024.3|32068.1|32033.1|32035|31993|94
1666794300000|2022-10-26 14:25:00|32059.4|32024.4|32032.5|31997.5|32062.3|32027.3|32032|31997|92
1666794600000|2022-10-26 14:30:00|32033|31998|32046.9|32011.9|32059|32024|32023|31988|65
1666794900000|2022-10-26 14:35:00|32047.4|32012.4|32052.6|32017.6|32053|32018|32046.9|32011.9|46
1666795200000|2022-10-26 14:40:00|32053|32018|32050.1|32015.1|32062.3|32027.3|32050.1|32015.1|27
1666795500000|2022-10-26 14:45:00|32049.6|32014.6|32053|32018|32057.5|32022.5|32049.6|32014.6|32
1666795800000|2022-10-26 14:50:00|32054.5|32019.5|32049.3|32014.3|32054.5|32019.5|32047.5|32012.5|31
1666796100000|2022-10-26 14:55:00|32049.6|32014.6|32049.3|32014.3|32050|32015|32048.8|32013.8|22
1666796400000|2022-10-26 15:00:00|32049|32014|32029.8|31994.8|32049|32014|32020|31985|40
1666796700000|2022-10-26 15:05:00|32029.3|31994.3|32018.4|31983.4|32029.3|31994.3|32018.4|31983.4|14
1666797000000|2022-10-26 15:10:00|32007.8|31972.8|31997|31958|32020.5|31985.5|31991|31954|69
1666797300000|2022-10-26 15:15:00|31991|31957|31989|31954|31995|31957|31978|31936|73
1666797600000|2022-10-26 15:20:00|31989.5|31954.5|31983.6|31948.6|31990.5|31955.5|31977.5|31942.5|48
1666797900000|2022-10-26 15:25:00|31984.6|31949.6|31986|31951|31987|31952|31984.5|31949.5|13
1666798200000|2022-10-26 15:30:00|31986.3|31951.3|31994.2|31959.2|31994.2|31959.2|31984.7|31949.7|26
1666798500000|2022-10-26 15:35:00|31993.2|31958.2|31983.9|31948.9|31996.9|31961.9|31982.9|31947.9|34
1666798800000|2022-10-26 15:40:00|31997.6|31962.6|32004.9|31969.9|32011.6|31976.6|31987.6|31952.6|44
1666799100000|2022-10-26 15:45:00|32004.8|31969.8|32014|31979|32014.6|31979.6|31986.9|31951.9|35
1666799400000|2022-10-26 15:50:00|32015.2|31980.2|32021.5|31986.5|32026.5|31991.5|32013.7|31978.7|25
1666799700000|2022-10-26 15:55:00|32020|31985|32019.9|31984.9|32020|31985|32019|31984|3
1666800000000|2022-10-26 16:00:00|32020.9|31985.9|32007.6|31972.6|32020.9|31985.9|32007.6|31972.6|27
1666800600000|2022-10-26 16:10:00|32010|31970|32010|31970|32010|31970|32010|31970|1
1666800900000|2022-10-26 16:15:00|32007.6|31972.6|31989|31952|32015.5|31975|31989|31947|38
1666801200000|2022-10-26 16:20:00|31989.5|31952.7|31995|31960|31995.6|31960.6|31987.9|31952.7|42
1666801500000|2022-10-26 16:25:00|31991.8|31956.8|31994.9|31959.9|31995|31960|31983.9|31948.9|45
1666801800000|2022-10-26 16:30:00|31995|31960|31995|31960|31995|31960|31995|31960|1
1666802400000|2022-10-26 16:40:00|31997|31962|32004|31962|32009|31974|31997|31961.5|23
1666802700000|2022-10-26 16:45:00|32003.5|31961.5|32003|31961|32004|31962|32003|31961|6
1666803300000|2022-10-26 16:55:00|32004|31962|32015|31973|32015.5|31973.5|32003.5|31961.5|17
1666803600000|2022-10-26 17:00:00|32014.5|31972.5|32025|31984|32026|31990.5|32010.5|31972.5|40
1666803900000|2022-10-26 17:05:00|32026|31989|32034.5|31992.5|32035|31993|32026|31989|39
1666804200000|2022-10-26 17:10:00|32034|31992|32033.5|31991.5|32034|31992|32033.5|31991.5|8
1666804500000|2022-10-26 17:15:00|32020.5|31978.5|32028|31992|32036|31994|32014.9|31975.1|42
1666804800000|2022-10-26 17:20:00|32027|31991.5|32027|31992|32027|31992|32026.5|31991.5|5
1666805100000|2022-10-26 17:25:00|32034|31999|32045|32005|32046|32007.3|32034|31996.5|28
1666805400000|2022-10-26 17:30:00|32044|32006|32057.5|32022.5|32064.5|32029.5|32040.6|32005.6|45
1666805700000|2022-10-26 17:35:00|32057|32022|32053.5|32011.5|32072|32033|32041.5|31999.5|68
1666806000000|2022-10-26 17:40:00|32053|32011|32054.5|32012.5|32054.5|32012.5|32052.5|32010.5|22
1666806300000|2022-10-26 17:45:00|32055|32013|32055|32013|32055|32013|32054.5|32012.5|7
1666806600000|2022-10-26 17:50:00|32054.5|32012.5|32055|32013|32055|32013|32054.5|32012.5|8
1666806900000|2022-10-26 17:55:00|32054.5|32012.5|32055|32013|32055|32013|32054.5|32012.5|4
1666807200000|2022-10-26 18:00:00|32054.5|32012.5|32054|32012|32055|32013|32052|32010|23
1666807500000|2022-10-26 18:05:00|32053|32011|32038.3|32003.3|32054.5|32012.5|32036.9|31998|44
1666807800000|2022-10-26 18:10:00|32038.2|32003.2|32035.5|32000.5|32056|32021|32035.5|32000.5|57
1666808100000|2022-10-26 18:15:00|32036|32001|32028.5|31993.5|32036|32001|32028.5|31993.5|18
1666808400000|2022-10-26 18:20:00|32029.5|31994.5|32034|31999|32034.5|31999.5|32028.5|31993.5|11
1666808700000|2022-10-26 18:25:00|32034.2|31999.2|32034.5|31999.5|32034.5|31999.5|32034.2|31999.2|2
1666809000000|2022-10-26 18:30:00|32035.1|32000.1|32036|32001|32039.5|32004.5|32035.1|32000.1|6
1666809300000|2022-10-26 18:35:00|32034.3|31999.3|32034.8|31999.8|32034.8|31999.8|32033.8|31998.8|8
1666809600000|2022-10-26 18:40:00|32035.3|32000.3|32035.3|32000.3|32035.3|32000.3|32035.3|32000.3|1
1666809900000|2022-10-26 18:45:00|32034.8|31999.8|32037|32002|32037.5|32002.5|32033|31998|8
1666810200000|2022-10-26 18:50:00|32036.5|32001.5|32030.8|31995.8|32036.5|32001.5|32030.8|31995.8|14
1666810500000|2022-10-26 18:55:00|32031.1|31996.1|32033.3|31998.3|32033.3|31998.3|32031.1|31996.1|14
1666830600000|2022-10-27 00:30:00|32004.1|31962.1|32046.1|32004.1|32046.1|32004.1|32004.1|31962.1|4
1666830900000|2022-10-27 00:35:00|32033.1|31991.1|32052.1|32010.1|32052.1|32010.1|32033.1|31991.1|3
1666831200000|2022-10-27 00:40:00|32053.1|32011.1|32035.3|31993.3|32053.1|32011.1|32020.1|31978.1|8
1666831800000|2022-10-27 00:50:00|32036.8|31994.8|32039.8|31997.8|32039.8|31997.8|32036.8|31994.8|2
1666832100000|2022-10-27 00:55:00|32033.8|31991.8|32045.2|32003.2|32045.2|32003.2|32033.8|31991.8|11
1666832400000|2022-10-27 01:00:00|32045.6|32003.6|31999|31957|32045.6|32003.6|31993.5|31951.5|54
1666832700000|2022-10-27 01:05:00|31989.8|31954.8|31989.8|31954.8|32004.8|31969.8|31988.8|31953.8|12
1666833000000|2022-10-27 01:10:00|31992.3|31957.3|31980.2|31945.2|31995.8|31958.7|31972.8|31937.8|18
1666833300000|2022-10-27 01:15:00|31980.7|31945.7|31969.7|31934.7|31993.1|31958.1|31969.7|31934.7|77
1666833600000|2022-10-27 01:20:00|31969|31934|31968.6|31933.6|31970.1|31935.1|31954.6|31919.6|34
1666833900000|2022-10-27 01:25:00|31970.3|31935.3|31988.1|31953.1|31988.7|31953.7|31970.3|31935.3|22
1666834200000|2022-10-27 01:30:00|31989.2|31954.2|31970.6|31935.6|31989.2|31954.2|31965.2|31930.2|46
1666834500000|2022-10-27 01:35:00|31971.1|31936.1|31976.2|31941.2|31977.6|31942.6|31971.1|31936.1|24
1666834800000|2022-10-27 01:40:00|31971.6|31936.6|31989.1|31954.1|31989.1|31954.1|31966.5|31931.5|65
1666835100000|2022-10-27 01:45:00|31990.2|31955.2|31993.6|31973.6|31993.6|31973.6|31983|31955.2|41
1666835400000|2022-10-27 01:50:00|31993.9|31973.9|32007|31972|32019.1|31984.1|31993.9|31967.2|70
1666835700000|2022-10-27 01:55:00|32006.5|31971.5|32023.7|31988.7|32023.7|31988.7|32005.2|31970.2|25
1666836000000|2022-10-27 02:00:00|32027.2|31992.2|32029.5|31994.5|32033.1|31998.1|32020.2|31985.2|52
1666836300000|2022-10-27 02:05:00|32028.9|31993.9|32027.7|31992.7|32034.5|31999.5|32010.5|31975.5|59
1666836600000|2022-10-27 02:10:00|32028.2|31993.2|32033.2|31998.2|32038.8|32003.8|32025.2|31990.2|65
1666836900000|2022-10-27 02:15:00|32030|31995|32021.2|31986.2|32030|31995|32021.2|31986.2|14
1666837200000|2022-10-27 02:20:00|32025.8|31990.8|32036.2|32001.2|32042.6|32012.8|32013.7|31986.2|54
1666837500000|2022-10-27 02:25:00|32038.7|32003.7|32036.6|32016.6|32042.6|32016.9|32027.5|32000.5|76
1666837800000|2022-10-27 02:30:00|32036.9|32016.9|32051.7|32016.7|32054.2|32026.7|32036.9|32010.1|55
1666838100000|2022-10-27 02:35:00|32051.2|32016.2|32057.4|32022.4|32057.5|32028.2|32046.1|32014.6|39
1666838400000|2022-10-27 02:40:00|32056.6|32021.6|32059.2|32039.2|32066.2|32039.2|32049.1|32021.2|49
1666838700000|2022-10-27 02:45:00|32058.9|32038.9|32027.3|31992.3|32059.4|32039.4|32027.3|31992.3|87
1666839000000|2022-10-27 02:50:00|32027.7|31992.7|32040.1|32005.1|32045.1|32010.1|32023.2|31992.7|46
1666839300000|2022-10-27 02:55:00|32037.7|32002.7|32017.5|31982.5|32037.7|32002.7|32013.2|31979.6|41
1666839600000|2022-10-27 03:00:00|32018|31983|32015.3|31980.3|32018.9|31983.9|32012.5|31977.5|76
1666839900000|2022-10-27 03:05:00|32014.8|31979.8|31986.9|31951.9|32018.1|31983.1|31986.2|31951.2|64
1666840200000|2022-10-27 03:10:00|31986.4|31951.4|31987.1|31952.1|31999.6|31964.6|31980.1|31945.1|30
1666840500000|2022-10-27 03:15:00|31985.2|31950.2|31994.8|31959.8|32002.7|31967.7|31980.6|31945.6|29
1666840800000|2022-10-27 03:20:00|31995.2|31960.2|32008.7|31973.7|32008.7|31973.7|31993.7|31958.7|43
1666841100000|2022-10-27 03:25:00|32010.6|31975.6|32011.6|31991.6|32011.6|31991.6|32003.6|31975.6|14
1666841400000|2022-10-27 03:30:00|32011.1|31991.1|32015.2|31980.2|32022.2|31993.6|32008|31978.2|37
1666841700000|2022-10-27 03:35:00|32014.8|31979.8|32020.6|31985.6|32020.6|31985.6|32014.5|31979.5|8
1666842000000|2022-10-27 03:40:00|32021.2|31986.2|32021.2|31986.2|32022.2|31987.2|32021.2|31986.2|3
1666842300000|2022-10-27 03:45:00|32020.2|31985.2|32013.7|31993.7|32022.2|31994.7|32012.1|31980.2|25
1666842600000|2022-10-27 03:50:00|32014.7|31994.7|32018.2|31983.2|32022.2|31994.7|32008.7|31983.2|36
1666842900000|2022-10-27 03:55:00|32021.2|31986.2|32015.4|31980.4|32021.2|31986.2|32012.7|31977.7|33
1666843200000|2022-10-27 04:00:00|32015.2|31980.2|32020.6|31985.6|32020.6|31989|32008.1|31980.2|26
1666843500000|2022-10-27 04:05:00|32020.5|31985.5|32014.9|31994.9|32022.5|31995.1|32014.4|31984.7|14
1666843800000|2022-10-27 04:10:00|32014.7|31994.7|32014.7|31994.7|32015.1|31995.1|32012.9|31992.9|6
1666844100000|2022-10-27 04:15:00|32015.4|31995.4|32024.3|31989.3|32027.4|31996.6|32015.4|31988.6|11
1666844400000|2022-10-27 04:20:00|32025.2|31990.2|32029.1|31994.1|32034.7|31999.7|32025.2|31990.2|20
1666844700000|2022-10-27 04:25:00|32029.5|31994.5|32017.9|31997.9|32029.5|31998.6|32017.9|31990.6|21
1666845000000|2022-10-27 04:30:00|32017.6|31997.6|32015.1|31980.1|32017.7|31997.7|32003.9|31975.4|30
1666845300000|2022-10-27 04:35:00|32017.7|31982.7|32017.7|31982.7|32017.7|31982.7|32017.7|31982.7|1
1666845600000|2022-10-27 04:40:00|32015.1|31980.1|32012.6|31977.6|32015.1|31980.1|32012.1|31977.1|4
1666845900000|2022-10-27 04:45:00|32011.1|31976.1|32008.6|31973.6|32011.1|31976.1|32008.6|31973.6|2
1666846200000|2022-10-27 04:50:00|32006.1|31971.1|32001.1|31966.1|32006.1|31971.1|32001.1|31966.1|2
1666846500000|2022-10-27 04:55:00|31999.2|31964.2|31955.2|31920.2|32001.6|31966.6|31942.2|31907.2|66
1666846800000|2022-10-27 05:00:00|31957.1|31922.1|31955.6|31920.6|31960.7|31925.7|31941.1|31906.1|31
1666847100000|2022-10-27 05:05:00|31956.1|31921.1|31966.1|31931.1|31966.3|31931.3|31955.6|31920.6|32
1666847400000|2022-10-27 05:10:00|31966.3|31931.3|31965.6|31930.6|31966.7|31931.7|31962.6|31927.6|30
1666847700000|2022-10-27 05:15:00|31961.2|31926.2|31950.6|31915.6|31969.1|31934.1|31937.1|31902.1|33
1666848000000|2022-10-27 05:20:00|31951.1|31916.1|31941.5|31906.5|31951.1|31916.1|31941.1|31906.1|16
1666848300000|2022-10-27 05:25:00|31941|31906|31903.1|31868.1|31941.5|31906.5|31883.9|31848.9|100
1666848600000|2022-10-27 05:30:00|31909.7|31874.7|31903.1|31868.1|31910.1|31875.1|31900.9|31865.9|19
1666848900000|2022-10-27 05:35:00|31897.9|31862.9|31844.1|31809.1|31897.9|31862.9|31825.4|31790.4|49
1666849200000|2022-10-27 05:40:00|31843.1|31808.1|31810.2|31775.2|31852.1|31817.1|31772.1|31730.1|53
1666849500000|2022-10-27 05:45:00|31807.2|31772.2|31828.7|31793.7|31840.8|31805.8|31799.2|31764.2|55
1666849800000|2022-10-27 05:50:00|31830.2|31795.2|31833.8|31798.8|31852.6|31817.6|31828.1|31793.1|48
1666850100000|2022-10-27 05:55:00|31834.5|31799.5|31853|31818|31854.5|31819.5|31834.5|31799.5|24
1666850400000|2022-10-27 06:00:00|31851|31816|31875.6|31840.6|31875.6|31840.6|31849|31814|66
1666850700000|2022-10-27 06:05:00|31876.2|31841.2|31883.7|31848.7|31913.7|31878.7|31870.2|31841.2|115
1666851000000|2022-10-27 06:10:00|31881.6|31846.6|31894.7|31859.7|31907.6|31875.5|31872.6|31837.6|100
1666851300000|2022-10-27 06:15:00|31893.4|31858.4|31911.6|31876.6|31929|31894|31882.1|31854.6|76
1666851600000|2022-10-27 06:20:00|31914.1|31879.1|31951.7|31916.7|31952.1|31917.1|31910.6|31875.6|76
1666851900000|2022-10-27 06:25:00|31951|31916|31926|31891|31962.7|31927.7|31924.1|31889.1|92
1666852200000|2022-10-27 06:30:00|31925.6|31890.6|31921.7|31886.7|31928.5|31894.4|31914.2|31886.2|52
1666852500000|2022-10-27 06:35:00|31921.4|31886.4|31912.6|31877.6|31924.7|31898.1|31901.1|31866.1|66
1666852800000|2022-10-27 06:40:00|31914.1|31879.1|31916|31881|31926.4|31891.4|31907.5|31879.1|66
1666853100000|2022-10-27 06:45:00|31910|31875|31897.2|31862.2|31915.2|31880.2|31894.2|31859.2|51
1666853400000|2022-10-27 06:50:00|31897.7|31862.7|31900|31865|31902.7|31867.7|31897|31862|34
1666853700000|2022-10-27 06:55:00|31900.5|31865.5|31936.5|31901.5|31937.2|31902.2|31893.1|31865.5|106
1666854000000|2022-10-27 07:00:00|31936|31901|31909.6|31874.6|31939.1|31904.1|31902.6|31867.6|88
1666854300000|2022-10-27 07:05:00|31909.9|31874.9|31932.5|31897.5|31932.5|31899.2|31909.9|31874.9|33
1666854600000|2022-10-27 07:10:00|31932|31897|31915.2|31880.2|31937.1|31902.1|31911.7|31876.7|51
1666854900000|2022-10-27 07:15:00|31914.6|31879.6|31920.6|31885.6|31921|31886|31912.1|31877.1|30
1666855200000|2022-10-27 07:20:00|31920.2|31885.2|31921.2|31886.2|31921.2|31886.2|31912.4|31877.4|44
1666855500000|2022-10-27 07:25:00|31920.2|31885.2|31927.1|31892.1|31931.2|31896.2|31920.2|31885.2|36
1666855800000|2022-10-27 07:30:00|31927|31892|31956.2|31921.2|31956.2|31921.2|31927|31892|47
1666856100000|2022-10-27 07:35:00|31955.6|31920.6|31941.6|31906.6|31957.2|31922.2|31939.1|31904.1|35
1666856400000|2022-10-27 07:40:00|31943.5|31908.5|31927.6|31892.6|31943.5|31908.5|31927.6|31892.6|28
1666856700000|2022-10-27 07:45:00|31930|31895|31942.6|31907.6|31942.6|31907.6|31927.6|31892.6|10
1666857000000|2022-10-27 07:50:00|31952.6|31917.6|31944.7|31909.7|31954.7|31919.7|31936.4|31901.4|24
1666857300000|2022-10-27 07:55:00|31944.1|31909.1|31946|31911|31956.2|31921.2|31943.7|31908.7|41
1666857600000|2022-10-27 08:00:00|31945.5|31910.5|31969.1|31934.1|31975.3|31940.3|31945.5|31910.5|47
1666857900000|2022-10-27 08:05:00|31980.1|31945.1|31989.6|31954.6|31989.6|31954.6|31980.1|31945.1|5
1666858200000|2022-10-27 08:10:00|31986.6|31951.6|32000.2|31965.2|32002.5|31965.2|31984.1|31949.1|26
1666858500000|2022-10-27 08:15:00|31993.2|31958.2|31939.1|31904.1|32002.1|31967.1|31930.6|31895.6|63
1666858800000|2022-10-27 08:20:00|31940.1|31905.1|31962.7|31927.7|31962.7|31927.7|31940.1|31905.1|16
1666859100000|2022-10-27 08:25:00|31962.3|31927.3|31945.2|31910.2|31967.1|31932.1|31945.2|31910.2|12
1666859400000|2022-10-27 08:30:00|31945.1|31910.1|31959|31924|31959.8|31924.8|31945|31910|24
1666859700000|2022-10-27 08:35:00|31959.6|31924.6|31959.6|31924.6|31959.6|31924.6|31959.6|31924.6|1
1666860000000|2022-10-27 08:40:00|31964|31929|31966|31931|31969|31934|31961|31926|12
1666860300000|2022-10-27 08:45:00|31965.6|31930.6|31965|31930|31967|31932|31965|31930|12
1666860600000|2022-10-27 08:50:00|31964.9|31929.9|31967|31932|31967|31932|31964.9|31929.9|3
1666860900000|2022-10-27 08:55:00|31969|31934|31969|31934|31969|31934|31969|31934|1
1666861200000|2022-10-27 09:00:00|31968.6|31933.6|31968.6|31933.6|31968.6|31933.6|31968.6|31933.6|1
1666861500000|2022-10-27 09:05:00|31978.5|31943.5|31998.9|31963.9|31999|31964|31978.5|31943.5|26
1666861800000|2022-10-27 09:10:00|32001|31966|32019.1|31984.1|32019.3|31984.3|31996|31961|45
1666862100000|2022-10-27 09:15:00|32018.1|31983.1|32015.5|31980.5|32018.1|31983.1|31998.4|31960.2|44
1666862400000|2022-10-27 09:20:00|32016|31981|32016.5|31981.5|32017|31982|32015.2|31980.2|14
1666862700000|2022-10-27 09:25:00|32017|31982|32054|32012|32054|32012|32017|31982|34
1666863000000|2022-10-27 09:30:00|32053.5|32011.5|32042.5|32007.5|32054.5|32012.5|32028.6|31993.6|17
1666863300000|2022-10-27 09:35:00|32039.1|32004.1|32047|32005.9|32047|32008.5|32036.6|32001.6|9
1666863600000|2022-10-27 09:40:00|32045|32010|32043.5|32008.5|32045|32010|32043.5|32008.5|2
1666863900000|2022-10-27 09:45:00|32039.9|32004.9|32043|32008|32043.5|32008.5|32039.5|32004.5|8
1666864200000|2022-10-27 09:50:00|32041.5|32006.5|32041.5|32006.5|32044.5|32009.5|32034.6|31999.6|45
1666864500000|2022-10-27 09:55:00|32040.5|32005.5|32074|32039|32079|32044|32039|32004|31
1666864800000|2022-10-27 10:00:00|32061.9|32026.9|32028.7|31993.7|32061.9|32026.9|32028.7|31993.7|45
1666865100000|2022-10-27 10:05:00|32028.6|31993.6|32029.9|31994.9|32035.9|32000.9|32025|31990|59
1666865400000|2022-10-27 10:10:00|32028.8|31993.8|32029.5|31994.5|32029.5|31994.5|32028.5|31993.5|3
1666865700000|2022-10-27 10:15:00|32027.9|31992.9|32026.9|31991.9|32027.9|31992.9|32024.5|31989.5|7
1666866000000|2022-10-27 10:20:00|32026|31991|32004|31969|32026.2|31991.2|32002|31967|19
1666866300000|2022-10-27 10:25:00|32003.5|31968.5|32015|31980|32015.5|31980.5|31997|31962|12
1666866600000|2022-10-27 10:30:00|32014.9|31979.9|32013.5|31978.5|32014.9|31979.9|32013.5|31978.5|4
1666866900000|2022-10-27 10:35:00|32014.8|31979.8|32026.5|31991.5|32026.5|31991.5|32014.8|31979.8|5
1666868100000|2022-10-27 10:55:00|32028|31993|32038|32003|32038|32003|32028|31993|10
1666868400000|2022-10-27 11:00:00|32037|32002|32037|32002|32047|32012|32036.9|32001.9|23
1666868700000|2022-10-27 11:05:00|32045|32010|32036.5|32001.5|32045|32010|32036.5|32001.5|5
1666869000000|2022-10-27 11:10:00|32040|32005|32040|32005|32040|32005|32040|32005|1
1666869600000|2022-10-27 11:20:00|32039.5|32004.5|32039.5|32004.5|32039.5|32004.5|32039.5|32004.5|1
1666869900000|2022-10-27 11:25:00|32037.5|32002.5|32035.9|32000.9|32037.5|32002.5|32035.9|32000.9|8
1666870200000|2022-10-27 11:30:00|32038.6|32003.6|32054.5|32019.5|32100|32065|32037.5|32002.5|63
1666870500000|2022-10-27 11:35:00|32057|32022|32056|32021|32057|32022|32056|32021|2
1666870800000|2022-10-27 11:40:00|32057.9|32022.9|32057.9|32022.9|32057.9|32022.9|32057.9|32022.9|1
1666871100000|2022-10-27 11:45:00|32059|32024|32075.5|32040.5|32079|32044|32059|32024|9
1666871400000|2022-10-27 11:50:00|32077.5|32042.5|32075|32040|32077.5|32042.5|32074|32039|4
1666872000000|2022-10-27 12:00:00|32074|32039|32070|32035|32075|32040|32069.5|32034.5|15
1666872300000|2022-10-27 12:05:00|32070.6|32035.6|32078.6|32043.6|32082.4|32047.4|32070|32035|35
1666872600000|2022-10-27 12:10:00|32078|32043|32091.1|32049.1|32101.5|32066.5|32078|32043|50
1666872900000|2022-10-27 12:15:00|32097.5|32055.5|32078.5|32043.5|32100|32065|32078.5|32043.5|18
1666873200000|2022-10-27 12:20:00|32079.5|32044.5|32115.5|32080.5|32125|32090|32079.5|32044.5|18
1666873500000|2022-10-27 12:25:00|32118.9|32083.9|32125.7|32083.7|32130.7|32095.7|32115.7|32080.7|19
1666873800000|2022-10-27 12:30:00|32126.7|32084.7|32098.5|32063.5|32126.7|32088.2|32085.6|32050.6|33
1666874100000|2022-10-27 12:35:00|32097.5|32062.5|32087.4|32052.4|32097.5|32062.5|32067.5|32032.5|30
1666874400000|2022-10-27 12:40:00|32089.7|32054.7|32065.9|32030.9|32089.7|32054.7|32065.4|32030.4|22
1666874700000|2022-10-27 12:45:00|32061.8|32026.8|32061.5|32026.5|32062.6|32027.6|32039.6|32001.9|25
1666875000000|2022-10-27 12:50:00|32061.9|32026.9|32059|32024|32061.9|32026.9|32044.9|32009.9|15
1666875300000|2022-10-27 12:55:00|32061.5|32026.5|32047|32012|32077.5|32042.5|32044.4|32008.1|29
1666875600000|2022-10-27 13:00:00|32048.5|32013.5|32084.5|32042.5|32092.5|32050.5|32014.4|31972.4|92
1666875900000|2022-10-27 13:05:00|32085|32043|32078.9|32043.9|32085|32046|32054.5|32012.5|74
1666876200000|2022-10-27 13:10:00|32081|32039|32067.7|32031.1|32081|32042|32066|32024|100
1666876500000|2022-10-27 13:15:00|32066.7|32030.1|32026.8|31984.8|32066.7|32031|32023.9|31981.9|77
1666876800000|2022-10-27 13:20:00|32027.3|31985.3|31994|31952|32027.3|31985.3|31994|31952|88
1666877100000|2022-10-27 13:25:00|31993|31951|31989.1|31947.1|32000.6|31976.6|31989.1|31947.1|53
1666877400000|2022-10-27 13:30:00|31988.6|31946.6|31998.5|31963.5|32000.3|31965.3|31981.5|31939.5|57
1666877700000|2022-10-27 13:35:00|31998|31963|31986.4|31951.4|31998.5|31963.5|31985.3|31950.3|31
1666878000000|2022-10-27 13:40:00|31986.3|31951.3|31988.6|31953.6|31989.9|31954.9|31978|31943|43
1666878300000|2022-10-27 13:45:00|31987|31952|31996|31961|31996|31961|31971.3|31936.3|53
1666878600000|2022-10-27 13:50:00|31995.5|31960.5|32018|31983|32050|32015|31988|31953|93
1666878900000|2022-10-27 13:55:00|32017.5|31982.5|32018|31983|32018|31983|32015|31980|16
1666879200000|2022-10-27 14:00:00|32015.5|31980.5|31972.6|31937.6|32015.5|31980.5|31972.6|31937.6|49
1666879500000|2022-10-27 14:05:00|31970.6|31935.6|31955.6|31920.6|31972.6|31937.6|31951.6|31916.6|46
1666879800000|2022-10-27 14:10:00|31951|31916|31950|31915|31962.5|31927.5|31928|31893|87
1666880100000|2022-10-27 14:15:00|31949.5|31914.5|31947.5|31912.5|31950|31915|31940.5|31905.5|37
1666880400000|2022-10-27 14:20:00|31948|31913|31928.5|31893.5|31949|31914|31924.5|31889.5|37
1666880700000|2022-10-27 14:25:00|31928|31893|31919|31884|31928.6|31893.6|31918.9|31883.9|14
1666881000000|2022-10-27 14:30:00|31919.5|31884.5|31928|31893|31932|31897|31918|31883|41
1666881300000|2022-10-27 14:35:00|31928.5|31893.5|31936.5|31901.5|31938|31903|31928.5|31893.5|24
1666881600000|2022-10-27 14:40:00|31937|31902|31947.9|31912.9|31948|31913|31937|31902|36
1666881900000|2022-10-27 14:45:00|31948.5|31913.5|31953|31918|31975.4|31943|31948.5|31913.5|25
1666882200000|2022-10-27 14:50:00|31952.9|31917.9|31948.9|31913.9|31952.9|31917.9|31948.9|31913.9|10
1666882500000|2022-10-27 14:55:00|31948.5|31913.5|31941.5|31906.5|31948.5|31913.5|31938.5|31903.5|11
1666882800000|2022-10-27 15:00:00|31944|31909|31949.5|31914.5|31952|31917|31939.6|31904.6|33
1666883100000|2022-10-27 15:05:00|31930|31895|31944.7|31909.7|31948.5|31913.5|31923.9|31888.9|31
1666883400000|2022-10-27 15:10:00|31943.7|31908.7|31939.7|31904.7|31946.7|31911.7|31933.7|31898.7|10
1666884300000|2022-10-27 15:25:00|31934.7|31899.7|31937|31902|31937|31902|31934.7|31899.7|2
1666884600000|2022-10-27 15:30:00|31942|31907|31938.8|31903.8|31942|31907|31938.8|31903.8|3
1666884900000|2022-10-27 15:35:00|31938.4|31903.4|31964.4|31929.4|31977.4|31941|31938.4|31903.4|16
1666885200000|2022-10-27 15:40:00|31965.4|31930.4|31965.6|31930.6|31969.6|31934.6|31957|31922|14
1666885500000|2022-10-27 15:45:00|31967.6|31932.6|31958.9|31923.9|31967.6|31932.6|31958.9|31923.9|10
1666885800000|2022-10-27 15:50:00|31959|31924|31958|31923|31969.8|31934.8|31958|31923|24
1666886100000|2022-10-27 15:55:00|31958.5|31923.5|31968.5|31933.5|31971.5|31936.5|31958.5|31923.5|25
1666886400000|2022-10-27 16:00:00|31969|31934|31968.5|31933.5|31970.5|31935.5|31966.4|31931.4|16
1666886700000|2022-10-27 16:05:00|31968|31933|31966|31931|31968.5|31933.5|31965.5|31930.5|15
1666887000000|2022-10-27 16:10:00|31965.5|31930.5|31966|31931|31966.5|31931.5|31965.5|31930.5|5
1666887600000|2022-10-27 16:20:00|31966.5|31931.5|31958.3|31923.3|31972.6|31937.6|31958.3|31923.3|31
1666887900000|2022-10-27 16:25:00|31958.6|31923.6|31987|31952|31991.5|31956.5|31958.6|31923.6|20
1666888200000|2022-10-27 16:30:00|31991.5|31956.5|32009.8|31974.8|32012.3|31977.3|31986.3|31951.3|79
1666888500000|2022-10-27 16:35:00|32010.3|31975.3|32008|31973|32010.3|31975.3|32005.7|31970.7|12
1666888800000|2022-10-27 16:40:00|32007.8|31972.8|32007.8|31972.8|32007.8|31972.8|32007.8|31972.8|1
1666889100000|2022-10-27 16:45:00|32007.6|31972.6|32011.5|31976.5|32013.1|31978.1|32007.6|31972.6|15
1666889400000|2022-10-27 16:50:00|32011|31976|32014|31979|32014.5|31979.5|32010.5|31975.5|22
1666889700000|2022-10-27 16:55:00|32013.5|31978.5|32013.5|31978.5|32014|31979|32013|31978|25
1666890000000|2022-10-27 17:00:00|32013|31978|32013.5|31978.5|32014|31979|32013|31978|5
1666890300000|2022-10-27 17:05:00|32013|31978|31994.5|31959.5|32013|31978|31994.5|31959.5|11
1666890600000|2022-10-27 17:10:00|31986.5|31951.5|31986.5|31951.5|31986.5|31951.5|31985|31950|5
1666890900000|2022-10-27 17:15:00|31992|31956.6|31990.5|31955.5|31992|31956.6|31990.5|31955.5|2
1666891200000|2022-10-27 17:20:00|31990|31955|31990|31955|31990|31955|31986.5|31949.6|3
1666891800000|2022-10-27 17:30:00|31989.5|31954.5|31989.5|31954.5|31989.5|31954.5|31989.5|31954.5|1
1666892100000|2022-10-27 17:35:00|31989|31954|31994|31959|31994|31959|31989|31954|3
1666892400000|2022-10-27 17:40:00|31991.5|31956.5|31991.5|31956.5|31991.5|31956.5|31991.5|31956.5|1
1666892700000|2022-10-27 17:45:00|31990.5|31955.5|31990.5|31955.5|31990.5|31955.5|31990.5|31955.5|1
1666893000000|2022-10-27 17:50:00|31989.5|31954.5|31988.5|31953.5|31993|31956.6|31988.5|31953.5|3
1666893300000|2022-10-27 17:55:00|31996.5|31961.5|31996.5|31961.5|31996.5|31961.5|31996.5|31961.5|1
1666893600000|2022-10-27 18:00:00|31997|31962|31997|31962|31997|31962|31997|31962|1
1666893900000|2022-10-27 18:05:00|31997.5|31962.5|31997|31962|31997.5|31962.5|31997|31962|2
1666894200000|2022-10-27 18:10:00|31996.5|31961.5|31998.6|31963.6|31998.6|31963.6|31996.5|31961.5|2
1666894500000|2022-10-27 18:15:00|32000|31965|31998|31963|32000|31965|31998|31963|3
1666895400000|2022-10-27 18:30:00|31997|31962|32005.5|31968.6|32005.5|31968.6|31997|31962|4
1666895700000|2022-10-27 18:35:00|31998.5|31963.5|31996.5|31961.5|31998.5|31963.5|31996.5|31961.5|2
1666896300000|2022-10-27 18:45:00|32001|31964.6|31996.5|31961.5|32001|31964.6|31996.5|31961.5|2
1666896600000|2022-10-27 18:50:00|31997|31962|31997|31962|31997|31962|31997|31962|1
1666896900000|2022-10-27 18:55:00|32001|31965.6|32007.8|31972.8|32007.8|31972.8|31997|31962|10
1666917000000|2022-10-28 00:30:00|32063.5|32021.5|32106.5|32064.5|32110|32068|32063.5|32021.5|4
1666917300000|2022-10-28 00:35:00|32109.5|32067.5|32114.7|32072.7|32114.7|32072.7|32109.5|32067.5|3
1666917600000|2022-10-28 00:40:00|32106.5|32064.5|32104|32062|32108.5|32066.5|32104|32062|3
1666917900000|2022-10-28 00:45:00|32106|32064|32104|32062|32108.5|32066.5|32104|32062|3
1666918200000|2022-10-28 00:50:00|32102.5|32060.5|32093|32051|32102.5|32060.5|32093|32051|7
1666918500000|2022-10-28 00:55:00|32076.5|32034.5|32055.1|32013.1|32088|32046|32019.5|31977.5|21
1666918800000|2022-10-28 01:00:00|32054.1|32012.1|32037|32002|32055.1|32013.1|32037|31999|36
1666919100000|2022-10-28 01:05:00|32043.1|32008.1|32038.7|32003.7|32043.1|32008.1|32038.7|32003.7|6
1666919400000|2022-10-28 01:10:00|32040.2|32005.2|32071.1|32036.1|32071.1|32036.1|32040.2|32005.2|19
1666919700000|2022-10-28 01:15:00|32078.2|32043.2|32089.1|32054.1|32096.1|32061.1|32077.2|32042.2|22
1666920000000|2022-10-28 01:20:00|32088.6|32053.6|32076.7|32056.7|32091.6|32056.7|32075.8|32045.7|38
1666920300000|2022-10-28 01:25:00|32077.1|32057.1|32084.1|32049.1|32089.8|32059.7|32076.7|32049.1|23
1666920600000|2022-10-28 01:30:00|32083.5|32048.5|32098.5|32063.5|32099.2|32064.2|32083.5|32048.5|18
1666920900000|2022-10-28 01:35:00|32099|32064|32063.2|32028.2|32099.2|32070.8|32063.2|32028.2|57
1666921200000|2022-10-28 01:40:00|32065.2|32030.2|32041.1|32006.1|32065.2|32030.2|32037.1|32002.1|31
1666921500000|2022-10-28 01:45:00|32043.6|32008.6|32062.7|32027.7|32063.2|32028.2|32043.6|32008.6|82
1666921800000|2022-10-28 01:50:00|32061.6|32026.6|32051|32016|32061.6|32026.6|32041.6|32015.4|45
1666922100000|2022-10-28 01:55:00|32044.5|32024.5|32035.2|32000.2|32054.9|32030.1|32024.1|31989.1|83
1666922400000|2022-10-28 02:00:00|32032.8|31997.8|32042.3|32007.3|32042.3|32007.3|32022.1|31993|59
1666922700000|2022-10-28 02:05:00|32042.7|32007.7|32041.2|32006.2|32042.7|32014|32033.5|32005.1|28
1666923000000|2022-10-28 02:10:00|32041.8|32006.8|32046.6|32011.6|32053|32025.3|32040.3|32006.8|37
1666923300000|2022-10-28 02:15:00|32043.1|32008.1|32046.7|32011.7|32049.6|32020.8|32040.3|32007.6|35
1666923600000|2022-10-28 02:20:00|32047.2|32012.2|32056.7|32021.7|32056.7|32021.7|32047.2|32012.2|38
1666923900000|2022-10-28 02:25:00|32057.1|32022.1|32073.1|32038.1|32073.1|32038.1|32057.1|32022.1|33
1666924200000|2022-10-28 02:30:00|32075.2|32040.2|32069.1|32034.1|32075.2|32040.2|32062.2|32027.2|27
1666924500000|2022-10-28 02:35:00|32068.1|32033.1|32076.6|32041.6|32080.6|32045.6|32068.1|32033.1|13
1666924800000|2022-10-28 02:40:00|32077.4|32042.4|32075.2|32040.2|32077.4|32042.4|32071.7|32036.7|14
1666925100000|2022-10-28 02:45:00|32075.6|32040.6|32096.6|32061.6|32106.6|32071.6|32075.6|32040.6|29
1666925400000|2022-10-28 02:50:00|32095.6|32060.6|32094.9|32059.9|32103|32068|32092.5|32057.5|125
1666925700000|2022-10-28 02:55:00|32095.4|32060.4|32096|32061|32101.2|32066.2|32081|32046|87
1666926000000|2022-10-28 03:00:00|32093|32058|32094.8|32059.8|32095.1|32060.1|32082.5|32047.5|67
1666926300000|2022-10-28 03:05:00|32095.8|32060.8|32092.7|32057.7|32115.1|32080.1|32091.6|32056.6|54
1666926600000|2022-10-28 03:10:00|32093.1|32058.1|32104.9|32069.9|32104.9|32069.9|32092.1|32057.1|66
1666926900000|2022-10-28 03:15:00|32104.6|32069.6|32110.6|32075.6|32115.6|32087|32104.6|32069.6|17
1666927200000|2022-10-28 03:20:00|32108.1|32073.1|32099.4|32064.4|32110.2|32075.2|32099.4|32064.4|24
1666927500000|2022-10-28 03:25:00|32099.1|32064.1|32097.2|32062.2|32099.1|32064.1|32094.2|32059.2|17
1666927800000|2022-10-28 03:30:00|32095.2|32060.2|32070.7|32035.7|32097.1|32077.1|32070.7|32035.7|28
1666928100000|2022-10-28 03:35:00|32070.2|32035.2|32071.6|32036.6|32072.2|32042.3|32061.8|32033.7|39
1666928400000|2022-10-28 03:40:00|32072.2|32037.2|32072.2|32037.2|32072.6|32037.6|32071.1|32036.1|29
1666928700000|2022-10-28 03:45:00|32071.7|32036.7|32072.2|32037.2|32072.6|32037.6|32071.4|32036.4|44
1666929000000|2022-10-28 03:50:00|32072|32037|32074.1|32039.1|32074.4|32039.4|32072|32037|18
1666929300000|2022-10-28 03:55:00|32076.1|32041.1|32052.2|32032.2|32078.6|32043.6|32052.2|32029.2|22
1666929600000|2022-10-28 04:00:00|32059.6|32024.6|32064.2|32029.2|32064.6|32031.9|32049.5|32021|40
1666929900000|2022-10-28 04:05:00|32070.2|32035.2|32070.7|32035.7|32075.4|32040.4|32070.2|32035.2|25
1666930200000|2022-10-28 04:10:00|32067|32032|32063.1|32028.1|32067.2|32032.2|32054.1|32019.1|18
1666930500000|2022-10-28 04:15:00|32063.5|32028.5|32048.5|32013.5|32063.5|32028.5|32043|32008|17
1666930800000|2022-10-28 04:20:00|32047.5|32012.5|32064.2|32029.2|32064.5|32029.5|32040.5|32005.5|51
1666931100000|2022-10-28 04:25:00|32063.6|32028.6|32063.4|32028.4|32067.2|32032.2|32063.1|32028.1|26
1666931400000|2022-10-28 04:30:00|32063.1|32028.1|32074.3|32039.3|32074.3|32040.9|32060.9|32027.9|37
1666931700000|2022-10-28 04:35:00|32074.2|32039.2|32074.7|32039.7|32075.6|32043.9|32063.7|32037.3|25
1666932000000|2022-10-28 04:40:00|32074.3|32039.3|32075.5|32040.5|32075.6|32044.9|32062.9|32036.8|49
1666932300000|2022-10-28 04:45:00|32075.6|32040.6|32068.5|32048.5|32076.8|32049.7|32067.5|32040.5|27
1666932600000|2022-10-28 04:50:00|32068.9|32048.9|32068.5|32048.5|32069.3|32049.3|32068.5|32048.5|6
1666932900000|2022-10-28 04:55:00|32068.9|32048.9|32080.8|32045.8|32085.6|32050.6|32068.5|32045.5|20
1666933200000|2022-10-28 05:00:00|32081.2|32046.2|32078|32058|32086.8|32058.8|32074.4|32046.2|17
1666933500000|2022-10-28 05:05:00|32077.5|32057.5|32076|32056|32083.8|32058|32075.3|32048.3|17
1666933800000|2022-10-28 05:10:00|32076.3|32056.3|32090.5|32055.5|32105.1|32070.8|32076.3|32048.3|37
1666934100000|2022-10-28 05:15:00|32090.1|32055.1|32083.6|32063.6|32091.2|32064.4|32081.6|32054.2|26
1666934400000|2022-10-28 05:20:00|32083.9|32063.9|32083.3|32063.3|32085.1|32065.1|32083|32063|14
1666934700000|2022-10-28 05:25:00|32083|32063|32085.3|32065.3|32085.5|32065.5|32082|32062|23
1666935000000|2022-10-28 05:30:00|32085|32065|32090|32070|32104.8|32078.7|32085|32058.3|49
1666935300000|2022-10-28 05:35:00|32098|32063|32087.4|32067.4|32099.7|32068.8|32084|32056.3|43
1666935600000|2022-10-28 05:40:00|32088|32068|32083.5|32063.5|32092.1|32068|32083.5|32056.6|28
1666935900000|2022-10-28 05:45:00|32084|32064|32095|32060|32095|32067|32084|32058.7|25
1666936200000|2022-10-28 05:50:00|32094.7|32059.7|32094.7|32059.7|32096.4|32061.4|32093.6|32058.6|38
1666936500000|2022-10-28 05:55:00|32098.7|32063.7|32094|32059|32099.1|32064.1|32093.5|32058.5|25
1666936800000|2022-10-28 06:00:00|32095|32060|32094.2|32059.2|32095.5|32067.5|32087.5|32057.2|47
1666937100000|2022-10-28 06:05:00|32093.6|32058.6|32094.7|32059.7|32094.7|32064.6|32084.6|32054.7|32
1666937400000|2022-10-28 06:10:00|32099.2|32064.2|32105.5|32070.5|32112.2|32081.5|32089.2|32060|43
1666937700000|2022-10-28 06:15:00|32098.5|32078.5|32103.5|32083.5|32115.5|32088.5|32098.4|32069|35
1666938000000|2022-10-28 06:20:00|32103.2|32083.2|32099.9|32079.9|32107.8|32084.4|32099.3|32072.4|32
1666938300000|2022-10-28 06:25:00|32100.4|32080.4|32092.7|32072.7|32107.6|32080.8|32091.4|32065.2|15
1666938600000|2022-10-28 06:30:00|32092.9|32072.9|32100.8|32065.8|32101|32073.1|32091.4|32065.3|39
1666938900000|2022-10-28 06:35:00|32101|32066|32095.7|32060.7|32103.2|32072.9|32087.7|32059.6|60
1666939200000|2022-10-28 06:40:00|32095.6|32060.6|32085.6|32050.6|32095.6|32063.9|32072.9|32048.5|49
1666939500000|2022-10-28 06:45:00|32085.2|32050.2|32099.1|32064.1|32099.1|32064.1|32080.2|32050.2|36
1666939800000|2022-10-28 06:50:00|32098.7|32063.7|32092.7|32072.7|32101.2|32072.7|32092.4|32063.2|53
1666940100000|2022-10-28 06:55:00|32092.9|32072.9|32099.3|32079.3|32102.8|32079.5|32092.1|32067.4|37
1666940400000|2022-10-28 07:00:00|32098.8|32078.8|32107.5|32072.5|32111.3|32083.2|32098.1|32070.5|40
1666940700000|2022-10-28 07:05:00|32101.5|32081.5|32098.7|32078.7|32110.9|32082.9|32098.1|32070.5|19
1666941000000|2022-10-28 07:10:00|32106|32071|32121|32086|32126.2|32094|32100.5|32071|42
1666941300000|2022-10-28 07:15:00|32111.2|32091.2|32128.7|32093.7|32132|32099.5|32110.2|32081.2|71
1666941600000|2022-10-28 07:20:00|32128.1|32093.1|32150.2|32115.2|32152.5|32120.3|32128.1|32093.1|89
1666941900000|2022-10-28 07:25:00|32144.2|32124.2|32132.3|32097.3|32155.2|32124.2|32132.3|32097.3|57
1666942200000|2022-10-28 07:30:00|32132|32097|32135.2|32100.2|32142|32107|32127.4|32092.4|64
1666942500000|2022-10-28 07:35:00|32135.7|32100.7|32131.7|32096.7|32138|32106.5|32126.2|32096.7|46
1666942800000|2022-10-28 07:40:00|32132.2|32097.2|32115.2|32080.2|32132.6|32097.6|32112|32077|76
1666943100000|2022-10-28 07:45:00|32115.1|32080.1|32128.6|32093.6|32128.6|32093.6|32115.1|32080.1|53
1666943400000|2022-10-28 07:50:00|32128.1|32093.1|32123.6|32088.6|32128.2|32093.2|32108.6|32080|53
1666943700000|2022-10-28 07:55:00|32122.7|32087.7|32126.2|32091.2|32132.7|32097.7|32122.7|32087.7|20
1666944000000|2022-10-28 08:00:00|32125.2|32090.2|32144.6|32109.6|32144.6|32111.2|32125.2|32090.2|32
1666944300000|2022-10-28 08:05:00|32142.6|32107.6|32149.2|32114.2|32149.7|32114.7|32142.6|32107.6|30
1666944600000|2022-10-28 08:10:00|32149.5|32114.5|32139.7|32104.7|32149.7|32114.7|32138.7|32103.7|76
1666944900000|2022-10-28 08:15:00|32141.9|32106.9|32141.7|32106.7|32147.2|32117.8|32136.4|32106.7|35
1666945200000|2022-10-28 08:20:00|32140.4|32105.4|32148.5|32113.5|32150.1|32120.3|32136.8|32105.4|30
1666945500000|2022-10-28 08:25:00|32150.9|32115.9|32168.5|32133.5|32168.5|32133.5|32147|32112|28
1666945800000|2022-10-28 08:30:00|32167.5|32132.5|32173|32138|32196.2|32161.2|32163.2|32128.2|53
1666946100000|2022-10-28 08:35:00|32171|32136|32163.5|32128.5|32171.1|32136.1|32162.1|32127.1|32
1666946400000|2022-10-28 08:40:00|32164|32129|32119|32084|32168|32133|32115|32080|43
1666946700000|2022-10-28 08:45:00|32122|32087|32122.9|32087.9|32139.6|32104.6|32117.9|32082.9|45
1666947000000|2022-10-28 08:50:00|32105.6|32070.6|32133.5|32098.5|32133.5|32098.5|32105.6|32070.6|20
1666947300000|2022-10-28 08:55:00|32124.9|32089.9|32129.4|32094.4|32129.4|32094.4|32120.3|32085.3|10
1666947600000|2022-10-28 09:00:00|32126.3|32091.3|32124.3|32089.3|32126.3|32091.3|32124.3|32089.3|2
1666947900000|2022-10-28 09:05:00|32122.2|32087.2|32120.8|32085.8|32124.4|32089.4|32120.8|32085.8|9
1666948200000|2022-10-28 09:10:00|32118.6|32083.6|32108|32073|32122|32087|32105.7|32070.7|61
1666948500000|2022-10-28 09:15:00|32108.9|32073.9|32109.8|32074.8|32112.7|32077.7|32108.9|32073.9|33
1666948800000|2022-10-28 09:20:00|32109.3|32074.3|32110.2|32075.2|32112.9|32077.9|32109.3|32074.3|22
1666949100000|2022-10-28 09:25:00|32110|32075|32107.6|32072.6|32110|32075|32105.2|32070.2|17
1666949400000|2022-10-28 09:30:00|32105|32070|32105|32070|32105|32070|32105|32070|1
1666949700000|2022-10-28 09:35:00|32103|32068|32112.6|32077.6|32115|32080|32101.9|32066.9|22
1666950000000|2022-10-28 09:40:00|32115|32080|32122|32087|32123.5|32088.5|32115|32080|11
1666950300000|2022-10-28 09:45:00|32123|32088|32117.9|32082.9|32123|32088|32116.9|32081.9|10
1666950600000|2022-10-28 09:50:00|32116.9|32081.9|32117.5|32082.5|32117.5|32082.5|32116.5|32081.5|3
1666950900000|2022-10-28 09:55:00|32110|32075|32103.9|32068.9|32110|32075|32103.9|32068.9|18
1666951200000|2022-10-28 10:00:00|32097.6|32062.6|32105|32070|32105.3|32070.3|32097.6|32062.6|25
1666951500000|2022-10-28 10:05:00|32104.9|32069.9|32102.5|32067.5|32105|32070|32099.9|32064.9|10
1666951800000|2022-10-28 10:10:00|32099.1|32064.1|32100.5|32065.5|32100.5|32065.5|32099.1|32064.1|3
1666952100000|2022-10-28 10:15:00|32097.5|32062.5|32096.5|32061.5|32103|32064|32096.5|32061.5|5
1666952700000|2022-10-28 10:25:00|32097.5|32062.5|32097.5|32062.5|32097.5|32062.5|32097.5|32062.5|1
1666953000000|2022-10-28 10:30:00|32098.5|32063.5|32100.9|32065.9|32103.3|32068.3|32098.5|32063.5|4
1666953300000|2022-10-28 10:35:00|32101.9|32066.9|32101.9|32066.9|32101.9|32066.9|32101.9|32066.9|1
1666953900000|2022-10-28 10:45:00|32102.6|32067.6|32112.9|32077.9|32112.9|32077.9|32102.6|32067.6|11
1666954200000|2022-10-28 10:50:00|32111.9|32076.9|32100|32065|32112.9|32077.9|32099.9|32064.9|19
1666954500000|2022-10-28 10:55:00|32095.6|32060.6|32102.6|32067.6|32105|32070|32094.9|32059.9|26
1666954800000|2022-10-28 11:00:00|32102.5|32067.5|32100.9|32065.9|32105|32070|32097.6|32062.6|23
1666955100000|2022-10-28 11:05:00|32102.9|32067.9|32102.9|32067.9|32102.9|32067.9|32102.9|32067.9|1
1666955400000|2022-10-28 11:10:00|32105.9|32070.9|32105.9|32070.9|32105.9|32070.9|32105.9|32070.9|1
1666955700000|2022-10-28 11:15:00|32104.9|32069.9|32103.9|32068.9|32104.9|32069.9|32103.3|32068.3|5
1666956000000|2022-10-28 11:20:00|32103.3|32068.3|32103.2|32068.2|32107.9|32072.9|32101.1|32066.1|18
1666956300000|2022-10-28 11:25:00|32105.5|32070.5|32101|32066|32105.5|32070.5|32101|32066|7
1666956600000|2022-10-28 11:30:00|32101.1|32066.1|32101.2|32066.2|32103.6|32068.6|32097.2|32062.2|35
1666956900000|2022-10-28 11:35:00|32103.6|32068.6|32095.6|32060.6|32103.6|32068.6|32081.1|32046.1|20
1666957200000|2022-10-28 11:40:00|32095.1|32060.1|32095.1|32060.1|32095.1|32060.1|32093.1|32058.1|3
1666957500000|2022-10-28 11:45:00|32094.1|32059.1|32104.1|32069.1|32104.6|32069.6|32094.1|32059.1|24
1666957800000|2022-10-28 11:50:00|32103.5|32068.5|32103.5|32068.5|32103.5|32068.5|32103.5|32068.5|1
1666958100000|2022-10-28 11:55:00|32103.2|32068.2|32102|32067|32105.2|32070.2|32099.8|32064.8|19
1666958400000|2022-10-28 12:00:00|32102.8|32067.8|32102.8|32067.8|32102.8|32067.8|32102.8|32067.8|1
1666958700000|2022-10-28 12:05:00|32103.3|32068.3|32104.5|32069.5|32105.6|32070.6|32102|32067|11
1666959000000|2022-10-28 12:10:00|32106.5|32071.5|32101.3|32066.3|32107.5|32072.5|32101.2|32066.2|8
1666959300000|2022-10-28 12:15:00|32102.5|32067.5|32087.5|32052.5|32106.5|32071.5|32087.5|32052.5|13
1666959600000|2022-10-28 12:20:00|32089.3|32054.3|32091.3|32056.3|32091.9|32056.9|32089.3|32054.3|13
1666959900000|2022-10-28 12:25:00|32105.8|32070.8|32104.3|32062.3|32108.2|32073.2|32094.4|32059.4|37
1666960200000|2022-10-28 12:30:00|32105.3|32063.3|32082.6|32047.6|32105.8|32067.3|32074.2|32039.2|68
1666960500000|2022-10-28 12:35:00|32087.2|32052.2|32098.5|32063.5|32106|32071|32079.9|32044.9|51
1666960800000|2022-10-28 12:40:00|32101|32066|32107.6|32072.6|32112.6|32077.6|32094.5|32059.5|33
1666961100000|2022-10-28 12:45:00|32109.6|32074.6|32148.3|32113.3|32152.2|32117.2|32109.6|32074.6|61
1666961400000|2022-10-28 12:50:00|32147.4|32112.4|32147.6|32112.6|32151.4|32116.4|32128.4|32101.1|39
1666961700000|2022-10-28 12:55:00|32148.9|32113.9|32145.4|32110.4|32161|32126|32141.6|32106.6|47
1666962000000|2022-10-28 13:00:00|32145.3|32110.3|32096|32061|32147|32112|32096|32061|49
1666962300000|2022-10-28 13:05:00|32094.2|32059.2|32087.5|32052.5|32094.2|32059.2|32087.5|32052.5|18
1666962600000|2022-10-28 13:10:00|32088|32053|32081.5|32046.5|32088|32053|32071.5|32036.5|65
1666962900000|2022-10-28 13:15:00|32081|32046|32101|32066|32101.5|32066.5|32080|32045|53
1666963200000|2022-10-28 13:20:00|32098.6|32063.6|32097.2|32062.2|32098.6|32063.6|32090|32055|39
1666963500000|2022-10-28 13:25:00|32097.7|32062.7|32092.6|32057.6|32098.2|32063.2|32087.5|32052.5|43
1666963800000|2022-10-28 13:30:00|32092.1|32057.1|32082.4|32047.4|32094.2|32059.2|32082.4|32047.4|52
1666964100000|2022-10-28 13:35:00|32081.5|32046.5|32083.4|32048.4|32083.4|32048.4|32081.5|32046.5|9
1666964400000|2022-10-28 13:40:00|32083|32048|32088.1|32053.1|32089.5|32054.5|32073|32038|79
1666964700000|2022-10-28 13:45:00|32087.6|32052.6|32084.5|32049.5|32090.8|32055.8|32082.9|32047.9|30
1666965000000|2022-10-28 13:50:00|32085|32050|32088.5|32053.5|32089|32054|32085|32050|16
1666965300000|2022-10-28 13:55:00|32088|32053|32094.5|32059.5|32095|32060|32086.5|32051.5|17
1666965600000|2022-10-28 14:00:00|32094|32059|32123.1|32088.1|32132.6|32097.6|32088|32053|44
1666965900000|2022-10-28 14:05:00|32122.6|32087.6|32122|32087|32128.5|32093.5|32104|32069|41
1666966200000|2022-10-28 14:10:00|32123|32088|32137|32102|32137.8|32102.8|32122.9|32087.9|33
1666966500000|2022-10-28 14:15:00|32135.6|32100.6|32135|32100|32135.6|32100.6|32135|32100|2
1666966800000|2022-10-28 14:20:00|32135.6|32100.6|32131|32096|32137|32102|32131|32096|11
1666967100000|2022-10-28 14:25:00|32129.3|32094.3|32112.5|32077.5|32129.3|32094.3|32105.5|32070.5|53
1666967400000|2022-10-28 14:30:00|32112.6|32077.6|32107|32072|32112.6|32077.6|32107|32072|6
1666967700000|2022-10-28 14:35:00|32108|32073|32097|32062|32109|32074|32096.9|32061.9|18
1666968000000|2022-10-28 14:40:00|32094.6|32059.6|32099.8|32064.8|32099.8|32064.8|32088.8|32053.8|17
1666968300000|2022-10-28 14:45:00|32095.1|32060.1|32098.4|32063.4|32098.4|32063.4|32087.5|32052.5|31
1666968600000|2022-10-28 14:50:00|32098.3|32063.3|32097.8|32062.8|32098.3|32063.3|32097.4|32062.4|8
1666968900000|2022-10-28 14:55:00|32097.4|32062.4|32098|32063|32098|32063|32095.6|32060.6|8
1666969200000|2022-10-28 15:00:00|32099|32064|32095.1|32060.1|32099|32064|32094.6|32059.6|13
1666969500000|2022-10-28 15:05:00|32094.7|32059.7|32094.6|32059.6|32095.2|32060.2|32094.1|32059.1|7
1666969800000|2022-10-28 15:10:00|32095.1|32060.1|32095.1|32060.1|32095.6|32060.6|32094.1|32059.1|11
1666970100000|2022-10-28 15:15:00|32095.6|32060.6|32110.6|32075.6|32114.2|32079.2|32095.1|32060.1|32
1666970400000|2022-10-28 15:20:00|32111|32076|32110.5|32075.5|32111.6|32076.6|32110|32075|17
1666970700000|2022-10-28 15:25:00|32111|32076|32104.6|32069.6|32111|32076|32104.6|32069.6|11
1666971000000|2022-10-28 15:30:00|32104.1|32069.1|32104.1|32069.1|32104.6|32069.6|32104.1|32069.1|49
1666971300000|2022-10-28 15:35:00|32104.6|32069.6|32106.6|32071.6|32107.5|32072.5|32104.1|32069.1|39
1666971600000|2022-10-28 15:40:00|32107.1|32072.1|32105.1|32070.1|32107.2|32072.2|32104.6|32069.6|15
1666971900000|2022-10-28 15:45:00|32106|32071|32106|32071|32106.5|32071.5|32105.5|32070.5|15
1666972200000|2022-10-28 15:50:00|32105.1|32070.1|32104.1|32069.1|32105.1|32070.1|32104.1|32069.1|3
1666972500000|2022-10-28 15:55:00|32104.4|32069.4|32108.6|32073.6|32108.6|32073.6|32104.4|32069.4|4
1666972800000|2022-10-28 16:00:00|32108|32073|32108|32073|32108.1|32073.1|32108|32073|5
1666973100000|2022-10-28 16:05:00|32106.7|32071.7|32106|32071|32106.7|32071.7|32103.3|32068.3|14
1666973400000|2022-10-28 16:10:00|32106.1|32071.1|32105.7|32070.7|32106.2|32071.2|32105.7|32070.7|6
1666974300000|2022-10-28 16:25:00|32104.2|32069.2|32104.6|32069.6|32104.6|32069.6|32104.1|32069.1|3
1666974600000|2022-10-28 16:30:00|32104.7|32069.7|32104.1|32069.1|32105.1|32070.1|32103.6|32068.6|6
1666974900000|2022-10-28 16:35:00|32105.5|32070.5|32104.6|32069.6|32105.5|32070.5|32103.6|32068.6|5
1666975200000|2022-10-28 16:40:00|32105.1|32070.1|32105.1|32070.1|32105.1|32070.1|32105.1|32070.1|1
1666975500000|2022-10-28 16:45:00|32105.5|32070.5|32103|32068|32105.5|32070.5|32103|32068|8
1666975800000|2022-10-28 16:50:00|32102.5|32067.5|32103.5|32068.5|32104|32069|32102.5|32067.5|12
1666976100000|2022-10-28 16:55:00|32103.4|32068.4|32096.9|32061.9|32103.4|32068.4|32094.5|32059.5|29
1666976400000|2022-10-28 17:00:00|32097.4|32062.4|32095|32060|32097.4|32062.4|32092.5|32057.5|21
1666976700000|2022-10-28 17:05:00|32095.5|32060.5|32095|32060|32095.5|32060.5|32095|32060|2
1666977600000|2022-10-28 17:20:00|32096|32061|32096.5|32061.5|32098|32063|32095.5|32060.5|23
1666977900000|2022-10-28 17:25:00|32097|32062|32096.5|32061.5|32097|32062|32096|32061|10
1666978200000|2022-10-28 17:30:00|32096|32061|32096|32061|32096.5|32061.5|32096|32061|9
1666978500000|2022-10-28 17:35:00|32096.5|32061.5|32095.9|32060.9|32096.5|32061.5|32095.4|32060.4|19
1666978800000|2022-10-28 17:40:00|32095.4|32060.4|32095.9|32060.9|32096|32061|32095.4|32060.4|23
1666979100000|2022-10-28 17:45:00|32095.4|32060.4|32094.5|32059.5|32096.5|32061.5|32094.5|32059.5|20
1666979400000|2022-10-28 17:50:00|32094|32059|32094|32059|32094.5|32059.5|32093.5|32058.5|9
1666979700000|2022-10-28 17:55:00|32093.5|32058.5|32093.5|32058.5|32093.5|32058.5|32093|32058|5
1666980900000|2022-10-28 18:15:00|32093.2|32058.2|32091|32056|32093.2|32058.2|32090.5|32055.5|13
1666981500000|2022-10-28 18:25:00|32090.5|32055.5|32090.5|32055.5|32090.5|32055.5|32090.5|32055.5|1
1666982700000|2022-10-28 18:45:00|32089.4|32054.4|32092.5|32057.5|32092.5|32057.5|32086.7|32051.7|6
1666983600000|2022-10-28 19:00:00|32092.6|32057.6|32092.6|32057.6|32092.6|32057.6|32092.6|32057.6|1
1666984800000|2022-10-28 19:20:00|32095|32060|32093.6|32058.6|32095|32060|32093.6|32058.6|3
1666985100000|2022-10-28 19:25:00|32094.6|32059.6|32093.6|32058.6|32094.6|32059.6|32093.6|32058.6|4
1666985400000|2022-10-28 19:30:00|32094.6|32059.6|32094.6|32059.6|32094.6|32059.6|32094.6|32059.6|1
1666985700000|2022-10-28 19:35:00|32097.6|32062.6|32097.6|32062.6|32097.6|32062.6|32097.6|32062.6|1
1666986000000|2022-10-28 19:40:00|32096|32061|32096|32061|32096|32061|32096|32061|1
1666986300000|2022-10-28 19:45:00|32094.4|32059.4|32093|32058|32094.4|32059.4|32092.8|32057.8|4
1666986600000|2022-10-28 19:50:00|32096|32061|32096|32061|32096|32061|32096|32061|1
1666986900000|2022-10-28 19:55:00|32095|32060|32093|32058|32095|32060|32093|32058|2
1667176200000|2022-10-31 00:30:00|32123.1|32081.1|32123.1|32081.1|32123.1|32081.1|32123.1|32081.1|1
1667176500000|2022-10-31 00:35:00|32115.1|32073.1|32109.1|32067.1|32118.1|32076.1|32109.1|32067.1|3
1667177400000|2022-10-31 00:50:00|32101.1|32059.1|32098.7|32056.7|32101.1|32059.1|32096.1|32054.1|3
1667177700000|2022-10-31 00:55:00|32095.1|32053.1|32096.7|32054.7|32096.7|32054.7|32091.7|32049.7|5
1667178000000|2022-10-31 01:00:00|32101|32059|32132|32097|32138|32098|32101|32059|51
1667178300000|2022-10-31 01:05:00|32132.7|32097.7|32172|32137|32185.2|32148.5|32131.7|32094|56
1667178600000|2022-10-31 01:10:00|32173.1|32138.1|32200.5|32165.5|32200.5|32165.5|32160.5|32125.5|80
1667178900000|2022-10-31 01:15:00|32200|32165|32199.2|32164.2|32201|32166|32197.1|32162.1|29
1667179200000|2022-10-31 01:20:00|32198.6|32163.6|32200.2|32165.2|32200.6|32165.6|32195.1|32160.1|11
1667179500000|2022-10-31 01:25:00|32200.4|32165.4|32182|32162|32200.4|32174.1|32182|32162|17
1667179800000|2022-10-31 01:30:00|32190|32155|32219.4|32184.4|32224.2|32189.2|32182.5|32154.5|77
1667180100000|2022-10-31 01:35:00|32220|32185|32219|32184|32242.3|32207.3|32207.9|32172.9|107
1667180400000|2022-10-31 01:40:00|32218.5|32183.5|32206.2|32171.2|32218.5|32186.7|32197.5|32169.7|54
1667180700000|2022-10-31 01:45:00|32206.5|32171.5|32189.3|32169.3|32206.6|32179.8|32189.3|32168.3|58
1667181000000|2022-10-31 01:50:00|32189.7|32169.7|32180.5|32160.5|32193.5|32173.5|32179.6|32159.6|83
1667181300000|2022-10-31 01:55:00|32181|32161|32179.5|32159.5|32188.8|32161.2|32177.5|32151.2|53
1667181600000|2022-10-31 02:00:00|32179.9|32159.9|32183|32163|32183.7|32163.7|32178.9|32158.9|38
1667181900000|2022-10-31 02:05:00|32183.5|32163.5|32191.3|32171.3|32195|32171.3|32182.5|32159.3|29
1667182200000|2022-10-31 02:10:00|32203.7|32168.7|32199.6|32179.6|32209.1|32179.6|32196.7|32165.6|30
1667182500000|2022-10-31 02:15:00|32199.1|32179.1|32198.3|32178.3|32199.9|32179.9|32197|32177|24
1667182800000|2022-10-31 02:20:00|32198.5|32178.5|32199|32179|32199.9|32179.9|32198.3|32178.3|10
1667183100000|2022-10-31 02:25:00|32198.5|32178.5|32219.7|32184.7|32221.5|32198|32198.5|32178.5|34
1667183400000|2022-10-31 02:30:00|32220.2|32185.2|32199.6|32179.6|32221.2|32194.7|32198|32170.7|48
1667183700000|2022-10-31 02:35:00|32199.8|32179.8|32203.5|32168.5|32204.5|32180.5|32187.5|32158.5|49
1667184000000|2022-10-31 02:40:00|32196.5|32176.5|32195.8|32175.8|32204|32177|32193.5|32168.5|37
1667184300000|2022-10-31 02:45:00|32195.5|32175.5|32202.6|32182.6|32209.4|32183.1|32195.3|32172|24
1667184600000|2022-10-31 02:50:00|32202.5|32182.5|32193.4|32173.4|32207.5|32182.5|32191.9|32168.8|40
1667184900000|2022-10-31 02:55:00|32193.6|32173.6|32218|32183|32218|32191|32191.9|32170.6|66
1667185200000|2022-10-31 03:00:00|32217.5|32182.5|32215.8|32180.8|32220|32189.5|32209.5|32179|42
1667185500000|2022-10-31 03:05:00|32207.8|32187.8|32204.4|32169.4|32212.3|32190.3|32202.8|32168.9|51
1667185800000|2022-10-31 03:10:00|32204.1|32169.1|32197.8|32177.8|32206.5|32181.8|32196.5|32168.5|21
1667186100000|2022-10-31 03:15:00|32198.3|32178.3|32203.5|32183.5|32203.5|32183.5|32195.9|32175.9|31
1667186400000|2022-10-31 03:20:00|32203.3|32183.3|32218|32183|32220.3|32193.7|32203.3|32182.8|40
1667186700000|2022-10-31 03:25:00|32207.1|32187.1|32214.9|32194.9|32214.9|32194.9|32201.7|32181.7|26
1667187000000|2022-10-31 03:30:00|32223|32188|32217.7|32182.7|32223.5|32188.5|32217.7|32182.7|8
1667187300000|2022-10-31 03:35:00|32216.2|32181.2|32205.9|32185.9|32219.6|32190.7|32205.9|32180.2|36
1667187600000|2022-10-31 03:40:00|32206.4|32186.4|32207.3|32187.3|32207.7|32187.7|32205.9|32185.9|23
1667187900000|2022-10-31 03:45:00|32207|32187|32207.7|32187.7|32207.7|32187.7|32206|32186|23
1667188200000|2022-10-31 03:50:00|32207.1|32187.1|32206.9|32186.9|32214.6|32187.7|32202.1|32177.2|28
1667188500000|2022-10-31 03:55:00|32207.6|32187.6|32207.3|32187.3|32208.9|32188.9|32207.3|32187.3|9
1667188800000|2022-10-31 04:00:00|32207.5|32187.5|32207.5|32187.5|32207.9|32187.9|32207.5|32187.5|11
1667189100000|2022-10-31 04:05:00|32207.6|32187.6|32213.6|32193.6|32213.6|32193.6|32207.6|32187.6|15
1667189400000|2022-10-31 04:10:00|32213.1|32193.1|32213.4|32193.4|32213.7|32193.7|32213.1|32193.1|6
1667190000000|2022-10-31 04:20:00|32212.9|32192.9|32212.5|32192.5|32212.9|32192.9|32212.5|32192.5|2
1667190300000|2022-10-31 04:25:00|32213|32193|32218.4|32198.4|32218.4|32198.4|32213|32193|7
1667190600000|2022-10-31 04:30:00|32217.9|32197.9|32218.9|32198.9|32218.9|32198.9|32217.9|32197.9|5
1667190900000|2022-10-31 04:35:00|32219.4|32199.4|32218.9|32198.9|32219.4|32199.4|32218.9|32198.9|3
1667191200000|2022-10-31 04:40:00|32218.4|32198.4|32221.1|32201.1|32221.1|32201.1|32218.4|32198.4|3
1667191500000|2022-10-31 04:45:00|32221.6|32201.6|32231.6|32211.6|32237.6|32211.6|32221.6|32197.7|13
1667191800000|2022-10-31 04:50:00|32232.1|32212.1|32255.2|32220.2|32255.2|32227.7|32232.1|32205.7|22
1667192100000|2022-10-31 04:55:00|32256|32221|32258|32223|32258|32233.4|32249.9|32218.6|34
1667192400000|2022-10-31 05:00:00|32258.4|32223.4|32267.2|32232.2|32267.2|32239.7|32253.9|32223.2|31
1667192700000|2022-10-31 05:05:00|32265.6|32230.6|32248.7|32228.7|32267.2|32235|32247.1|32222.4|33
1667193000000|2022-10-31 05:10:00|32249.4|32229.4|32264.7|32229.7|32264.7|32233.9|32248.9|32223.6|7
1667193300000|2022-10-31 05:15:00|32271.1|32236.1|32284.1|32249.1|32286.1|32251.1|32269.3|32236.1|19
1667193600000|2022-10-31 05:20:00|32284.6|32249.6|32293.1|32258.1|32302.4|32267.4|32279.6|32244.6|83
1667193900000|2022-10-31 05:25:00|32292.9|32257.9|32285.4|32250.4|32293.1|32258.1|32267.9|32237.6|36
1667194200000|2022-10-31 05:30:00|32285.7|32250.7|32278.4|32258.4|32286.2|32260.6|32277.6|32250.4|29
1667194500000|2022-10-31 05:35:00|32277.9|32257.9|32278.5|32258.5|32278.6|32258.6|32276.8|32256.8|43
1667194800000|2022-10-31 05:40:00|32280|32260|32280.7|32260.7|32283.4|32263.4|32278.9|32258.9|22
1667195100000|2022-10-31 05:45:00|32280.9|32260.9|32295.2|32260.2|32305.2|32275.1|32280.9|32260.2|20
1667195400000|2022-10-31 05:50:00|32291.7|32256.7|32283.3|32263.3|32295.2|32263.7|32279.5|32256.6|17
1667195700000|2022-10-31 05:55:00|32283|32263|32302.2|32267.2|32303.2|32275.7|32283|32263|19
1667196000000|2022-10-31 06:00:00|32302.1|32267.1|32285.6|32250.6|32307.2|32274.4|32284.5|32249.5|82
1667196300000|2022-10-31 06:05:00|32285.5|32250.5|32270.8|32250.8|32285.5|32252.1|32270.8|32242.7|20
1667196600000|2022-10-31 06:10:00|32271.3|32251.3|32295.2|32260.2|32296.2|32263.8|32271.3|32251.3|37
1667196900000|2022-10-31 06:15:00|32296.5|32261.5|32309.3|32274.3|32309.7|32274.7|32287.1|32252.1|57
1667197200000|2022-10-31 06:20:00|32307.5|32272.5|32293.7|32273.7|32309.3|32276.1|32293.7|32268.2|51
1667197500000|2022-10-31 06:25:00|32293.9|32273.9|32306.7|32271.7|32306.7|32278.1|32293.3|32265.5|28
1667197800000|2022-10-31 06:30:00|32308|32273|32304.7|32269.7|32308|32278.7|32294.6|32266.6|34
1667198100000|2022-10-31 06:35:00|32306.2|32271.2|32312.2|32277.2|32314.1|32283.7|32303.7|32271.2|28
1667198400000|2022-10-31 06:40:00|32312.6|32277.6|32305.6|32270.6|32312.6|32284.1|32298.1|32270.6|48
1667198700000|2022-10-31 06:45:00|32296.6|32276.6|32305.6|32270.6|32309.5|32281.1|32295.1|32270|43
1667199000000|2022-10-31 06:50:00|32305.5|32270.5|32315.2|32280.2|32315.2|32286.3|32298.1|32270|46
1667199300000|2022-10-31 06:55:00|32315.4|32280.4|32341.5|32306.5|32356|32321|32310.7|32280.2|83
1667199600000|2022-10-31 07:00:00|32340.5|32305.5|32284.8|32264.8|32340.5|32305.5|32284.8|32258.7|129
1667199900000|2022-10-31 07:05:00|32290.2|32255.2|32304.2|32269.2|32306.6|32273.8|32282.5|32252.2|87
1667200200000|2022-10-31 07:10:00|32298|32278|32290.2|32255.2|32318.2|32289|32290.2|32255.2|53
1667200500000|2022-10-31 07:15:00|32292.7|32257.7|32286.7|32251.7|32297|32262|32286.7|32251.7|30
1667200800000|2022-10-31 07:20:00|32287.2|32252.2|32306.7|32271.7|32306.7|32275.2|32282.1|32252.2|26
1667201100000|2022-10-31 07:25:00|32306.3|32271.3|32298.7|32263.7|32307.5|32272.5|32298.2|32263.2|47
1667201400000|2022-10-31 07:30:00|32298.2|32263.2|32283.4|32263.4|32298.7|32263.7|32282|32253.1|50
1667201700000|2022-10-31 07:35:00|32283.9|32263.9|32286.4|32266.4|32294|32267.5|32282|32259|51
1667202000000|2022-10-31 07:40:00|32287|32267|32287.7|32252.7|32301.3|32268.3|32287|32252.7|60
1667202300000|2022-10-31 07:45:00|32288.2|32253.2|32305.4|32270.4|32309.7|32277|32280.4|32250|59
1667202600000|2022-10-31 07:50:00|32305.1|32270.1|32302.7|32267.7|32305.1|32272.7|32289.1|32260.2|22
1667202900000|2022-10-31 07:55:00|32301.6|32266.6|32308.2|32273.2|32308.2|32279.1|32289.1|32261.2|33
1667203200000|2022-10-31 08:00:00|32303.7|32283.7|32303.7|32268.7|32318.2|32283.7|32303.1|32268.7|45
1667203500000|2022-10-31 08:05:00|32304.5|32269.5|32315.6|32280.6|32321.7|32286.7|32304.5|32269.5|17
1667203800000|2022-10-31 08:10:00|32315.9|32280.9|32315.6|32280.6|32315.9|32280.9|32315.2|32280.2|12
1667204100000|2022-10-31 08:15:00|32308.6|32288.6|32313.9|32293.9|32321.7|32295|32308.1|32284|34
1667204400000|2022-10-31 08:20:00|32313.7|32293.7|32329.1|32294.1|32329.2|32296.1|32313.1|32284.1|110
1667204700000|2022-10-31 08:25:00|32328.7|32293.7|32329.9|32294.9|32329.9|32302.7|32315.1|32289.6|44
1667205000000|2022-10-31 08:30:00|32330.1|32295.1|32331.6|32296.6|32348|32313|32329.2|32294.2|71
1667205300000|2022-10-31 08:35:00|32333.9|32298.9|32326.6|32291.6|32341.5|32306.5|32325.1|32290.1|54
1667205600000|2022-10-31 08:40:00|32327.6|32292.6|32324|32289|32328|32293|32323.4|32288.4|53
1667205900000|2022-10-31 08:45:00|32324.5|32289.5|32332|32297|32333|32303|32317|32288.5|24
1667206200000|2022-10-31 08:50:00|32331.9|32296.9|32329.3|32294.3|32331.9|32296.9|32327.6|32292.6|48
1667206500000|2022-10-31 08:55:00|32326.2|32291.2|32326|32291|32332.8|32297.8|32324|32289|35
1667206800000|2022-10-31 09:00:00|32325|32290|32328.5|32293.5|32330|32297.8|32317.8|32288.6|23
1667207100000|2022-10-31 09:05:00|32328|32293|32310.6|32275.6|32328|32293|32308|32273|53
1667207400000|2022-10-31 09:10:00|32310.5|32275.5|32319.8|32284.8|32334|32299|32310.5|32275.5|47
1667207700000|2022-10-31 09:15:00|32322.8|32287.8|32322.8|32287.8|32322.8|32287.8|32322.8|32287.8|1
1667208000000|2022-10-31 09:20:00|32323.6|32288.6|32328.6|32293.6|32328.9|32293.9|32323.6|32288.6|5
1667208300000|2022-10-31 09:25:00|32327.6|32292.6|32328.6|32293.6|32328.6|32293.6|32326|32291|3
1667208600000|2022-10-31 09:30:00|32327.8|32292.8|32310.2|32275.2|32327.8|32292.8|32310.2|32275.2|10
1667208900000|2022-10-31 09:35:00|32310.1|32275.1|32305.2|32270.2|32310.2|32275.2|32305.1|32270.1|26
1667209200000|2022-10-31 09:40:00|32306.1|32271.1|32309.6|32274.6|32309.6|32274.6|32306.1|32271.1|6
1667209500000|2022-10-31 09:45:00|32308.9|32273.9|32308.9|32273.9|32308.9|32273.9|32308.9|32273.9|1
1667209800000|2022-10-31 09:50:00|32307.9|32272.9|32307.6|32272.6|32307.9|32272.9|32306.9|32271.9|5
1667210100000|2022-10-31 09:55:00|32309.3|32274.3|32309.5|32274.5|32313.7|32278.7|32307.5|32272.5|11
1667210400000|2022-10-31 10:00:00|32308.5|32273.5|32316|32281|32319.1|32284.1|32303.2|32268.2|36
1667210700000|2022-10-31 10:05:00|32315.5|32280.5|32337|32302|32343.9|32308.9|32314.5|32279.5|27
1667211000000|2022-10-31 10:10:00|32333.6|32298.6|32338.5|32303.5|32339|32304|32333.6|32298.6|9
1667211300000|2022-10-31 10:15:00|32334|32299|32339|32304|32340|32304|32331|32296|9
1667211600000|2022-10-31 10:20:00|32339.5|32304.5|32337.9|32302.9|32339.5|32304.5|32337.9|32302.9|3
1667211900000|2022-10-31 10:25:00|32339.9|32304.9|32335.5|32300.5|32339.9|32304.9|32335.5|32300.5|4
1667212200000|2022-10-31 10:30:00|32337.9|32302.9|32336.2|32301.2|32338.6|32303.6|32329|32294|20
1667212500000|2022-10-31 10:35:00|32334.2|32299.2|32333.6|32298.6|32334.2|32299.2|32333.6|32298.6|2
1667212800000|2022-10-31 10:40:00|32335.3|32300.3|32340.3|32305.3|32340.4|32305.4|32335.3|32300.3|9
1667213100000|2022-10-31 10:45:00|32342.9|32307.9|32352.9|32317.9|32356.9|32321.9|32342.9|32307.9|9
1667213400000|2022-10-31 10:50:00|32351.2|32316.2|32348.5|32313.5|32351.2|32316.2|32348.5|32313.5|4
1667213700000|2022-10-31 10:55:00|32349.9|32314.9|32349.9|32314.9|32349.9|32314.9|32349.9|32314.9|1
1667214000000|2022-10-31 11:00:00|32348.5|32313.5|32319|32284|32348.5|32313.5|32316.5|32281.5|18
1667214300000|2022-10-31 11:05:00|32319.7|32284.7|32322.9|32287.9|32322.9|32287.9|32319.7|32284.7|3
1667214900000|2022-10-31 11:15:00|32323.9|32288.9|32321.9|32286.9|32323.9|32288.9|32321.9|32286.9|4
1667215200000|2022-10-31 11:20:00|32326.5|32291.5|32326.5|32291.5|32326.5|32291.5|32326.5|32291.5|1
1667215500000|2022-10-31 11:25:00|32328.5|32293.5|32327.5|32292.5|32328.5|32293.5|32327.5|32292.5|9
1667216100000|2022-10-31 11:35:00|32327.2|32292.2|32325|32290|32327.2|32292.2|32325|32290|8
1667216400000|2022-10-31 11:40:00|32324.5|32289.5|32322|32287|32325|32290|32322|32287|9
1667216700000|2022-10-31 11:45:00|32322.5|32287.5|32321|32286|32323|32288|32320|32285|12
1667217000000|2022-10-31 11:50:00|32320.7|32285.7|32319.8|32284.8|32325.9|32290.9|32315|32280|45
1667217300000|2022-10-31 11:55:00|32319.3|32284.3|32318.7|32283.7|32319.5|32284.5|32317|32282|11
1667217600000|2022-10-31 12:00:00|32318|32283|32318.7|32283.7|32318.7|32283.7|32318|32283|2
1667217900000|2022-10-31 12:05:00|32319.5|32284.5|32334.5|32299.5|32337.2|32302.2|32319.5|32284.5|19
1667218200000|2022-10-31 12:10:00|32332|32297|32309.5|32274.5|32335.5|32300.5|32309|32274|19
1667218500000|2022-10-31 12:15:00|32317|32282|32317|32282|32317|32282|32317|32282|1
1667219700000|2022-10-31 12:35:00|32320.4|32285.4|32334.4|32299.4|32336.9|32301.9|32320.4|32285.4|9
1667220000000|2022-10-31 12:40:00|32336.9|32301.9|32339.4|32304.4|32339.4|32304.4|32336.9|32301.9|2
1667220600000|2022-10-31 12:50:00|32338.4|32303.4|32332.6|32297.6|32338.4|32303.4|32329.1|32294.1|3
1667220900000|2022-10-31 12:55:00|32334.6|32299.6|32332.6|32297.6|32334.6|32299.6|32332.6|32297.6|2
1667221200000|2022-10-31 13:00:00|32332.5|32297.5|32332.5|32297.5|32335.6|32300.6|32332|32297|33
1667221500000|2022-10-31 13:05:00|32332|32297|32327|32292|32332|32297|32322.6|32287.6|28
1667221800000|2022-10-31 13:10:00|32326.5|32291.5|32285.6|32250.6|32328|32293|32283.6|32249.6|60
1667222100000|2022-10-31 13:15:00|32297.6|32262.6|32326.8|32291.8|32327.3|32292.3|32297.6|32262.6|38
1667222400000|2022-10-31 13:20:00|32329|32294|32329.2|32294.2|32330.4|32295.4|32329|32294|7
1667222700000|2022-10-31 13:25:00|32328.7|32293.7|32328.7|32293.7|32328.7|32293.7|32328.2|32293.2|3
1667223000000|2022-10-31 13:30:00|32328|32293|32334.5|32299.5|32339|32304|32328|32293|32
1667223300000|2022-10-31 13:35:00|32334|32299|32307.9|32272.9|32334.5|32299.5|32306.9|32271.9|29
1667223600000|2022-10-31 13:40:00|32310.1|32275.1|32328|32290|32330|32295|32310.1|32275.1|40
1667223900000|2022-10-31 13:45:00|32327|32291.9|32326.6|32291.6|32327.7|32292.7|32302.1|32267.1|29
1667224200000|2022-10-31 13:50:00|32326.5|32291.5|32332.5|32297.5|32333.5|32298.5|32324|32289|101
1667224500000|2022-10-31 13:55:00|32332|32297|32315.6|32280.6|32333.5|32298.5|32315.6|32280.6|145
1667224800000|2022-10-31 14:00:00|32318.6|32283.6|32326.6|32291.6|32326.6|32291.6|32318.6|32283.6|5
1667225100000|2022-10-31 14:05:00|32326.5|32291.5|32330.5|32295.5|32331.5|32296.5|32323.9|32288.9|99
1667225400000|2022-10-31 14:10:00|32330|32295|32322.7|32287.7|32333.3|32298.3|32321.1|32286.1|232
1667225700000|2022-10-31 14:15:00|32323.2|32288.2|32314.9|32279.9|32324.6|32289.6|32312.6|32277.6|84
1667226000000|2022-10-31 14:20:00|32315.5|32280.5|32318|32283|32318|32283|32315.5|32280.5|3
1667226300000|2022-10-31 14:25:00|32318.9|32283.9|32317|32282|32319|32284|32311.1|32276.1|16
1667226600000|2022-10-31 14:30:00|32315.7|32280.7|32283.8|32248.8|32315.7|32280.7|32283|32248|22
1667226900000|2022-10-31 14:35:00|32284.4|32249.4|32302.9|32267.9|32303.4|32268.4|32284.4|32249.4|9
1667227200000|2022-10-31 14:40:00|32304|32269|32308.8|32273.8|32309.1|32274.1|32304|32269|18
1667227500000|2022-10-31 14:45:00|32308.4|32273.4|32306.9|32271.9|32308.4|32273.4|32305|32270|5
1667227800000|2022-10-31 14:50:00|32306.5|32271.5|32302.9|32267.9|32309.6|32274.6|32302.9|32267.9|8
1667228400000|2022-10-31 15:00:00|32305.3|32270.3|32311.5|32276.5|32311.8|32276.8|32305.3|32270.3|11
1667228700000|2022-10-31 15:05:00|32312|32277|32299.7|32264.7|32312.5|32277.5|32299.7|32264.7|37
1667229000000|2022-10-31 15:10:00|32303|32268|32299|32264|32303|32268|32299|32264|7
1667229300000|2022-10-31 15:15:00|32294|32259|32296|32261|32296|32261|32293|32258|5
1667229600000|2022-10-31 15:20:00|32306.7|32271.7|32306|32271|32321.4|32286.4|32304.6|32269.6|45
1667229900000|2022-10-31 15:25:00|32305|32270|32297.3|32262.3|32306|32271|32297|32262|13
1667230200000|2022-10-31 15:30:00|32297|32262|32306|32271|32306|32271|32289.6|32256.3|20
1667230500000|2022-10-31 15:35:00|32306.5|32271.5|32306.5|32271.5|32307|32272|32306.5|32271.5|5
1667230800000|2022-10-31 15:40:00|32304|32269|32296.6|32261.6|32304|32269|32296.6|32261.6|6
1667231100000|2022-10-31 15:45:00|32297.1|32262.1|32291|32256|32297.1|32262.1|32291|32256|4
1667231400000|2022-10-31 15:50:00|32291.3|32256.3|32288.9|32253.9|32305|32270|32288.9|32253.9|34
1667231700000|2022-10-31 15:55:00|32289.4|32254.4|32288.8|32253.8|32290.9|32255.9|32287.9|32252.9|18
1667232000000|2022-10-31 16:00:00|32292|32257|32293.5|32258.5|32294|32259|32292|32257|4
1667232300000|2022-10-31 16:05:00|32295.6|32260.6|32298.8|32263.8|32298.8|32263.8|32295.6|32260.6|7
1667232600000|2022-10-31 16:10:00|32298.3|32263.3|32300.6|32265.6|32308.7|32273.7|32297.5|32262.5|39
1667232900000|2022-10-31 16:15:00|32296|32261|32296|32261|32296.3|32261.3|32296|32261|7
1667233200000|2022-10-31 16:20:00|32300.2|32265.2|32297.8|32262.8|32301.9|32266.9|32296|32261|11
1667233500000|2022-10-31 16:25:00|32298.3|32263.3|32298.2|32263.2|32305.2|32273.6|32292.2|32263.2|20
1667233800000|2022-10-31 16:30:00|32298.7|32263.7|32280.1|32245.1|32300.4|32265.4|32280.1|32245.1|42
1667234100000|2022-10-31 16:35:00|32284.1|32249.1|32302.9|32267.9|32302.9|32267.9|32284.1|32249.1|19
1667234400000|2022-10-31 16:40:00|32301.4|32266.4|32291.3|32256.3|32301.4|32266.4|32281.7|32246.7|37
1667234700000|2022-10-31 16:45:00|32290.3|32255.3|32297.6|32262.6|32309.2|32274.2|32286.2|32251.2|40
1667235300000|2022-10-31 16:55:00|32301|32266|32303.1|32268.1|32306|32271|32299.5|32264.5|15
1667235600000|2022-10-31 17:00:00|32303|32268|32305.4|32270.4|32306|32271|32303|32268|15
1667235900000|2022-10-31 17:05:00|32304.9|32269.9|32312.6|32277.6|32319.4|32284.4|32304.9|32269.9|32
1667236200000|2022-10-31 17:10:00|32311.5|32276.5|32312|32277|32316.7|32281.7|32311.5|32276.5|8
1667236500000|2022-10-31 17:15:00|32312.5|32277.5|32312|32277|32312.5|32277.5|32312|32277|4
1667236800000|2022-10-31 17:20:00|32311.5|32276.5|32308.3|32273.3|32311.5|32276.5|32306.5|32271.5|12
1667237100000|2022-10-31 17:25:00|32307.8|32272.8|32305.3|32270.3|32308.3|32273.3|32305.3|32270.3|9
1667237400000|2022-10-31 17:30:00|32305.8|32270.8|32305.9|32270.9|32305.9|32270.9|32304.8|32269.8|10
1667237700000|2022-10-31 17:35:00|32305.8|32270.8|32305.3|32270.3|32305.8|32270.8|32305.3|32270.3|2
1667238000000|2022-10-31 17:40:00|32304.8|32269.8|32305.9|32270.9|32305.9|32270.9|32304.8|32269.8|7
1667238300000|2022-10-31 17:45:00|32305.6|32270.6|32304.8|32269.8|32305.6|32270.6|32304.8|32269.8|7
1667238600000|2022-10-31 17:50:00|32306.3|32271.3|32307.6|32272.6|32307.6|32272.6|32306.3|32271.3|3
1667238900000|2022-10-31 17:55:00|32307|32272|32289.1|32269.1|32307|32272|32288.4|32260.5|32
1667239200000|2022-10-31 18:00:00|32289.6|32269.6|32300.6|32265.6|32301.1|32271.6|32288.9|32264.5|40
1667239500000|2022-10-31 18:05:00|32300|32265|32298.5|32263.5|32300.6|32265.6|32298.5|32263.5|21
1667239800000|2022-10-31 18:10:00|32297.5|32262.5|32296.5|32261.5|32298|32263|32296.5|32261.5|9
1667240100000|2022-10-31 18:15:00|32297|32262|32292|32257|32297.5|32262.5|32292|32257|6
1667240400000|2022-10-31 18:20:00|32291|32256|32289.6|32254.6|32291|32256|32288.6|32253.6|6
1667240700000|2022-10-31 18:25:00|32290|32255|32289|32254|32290.6|32255.6|32289|32254|4
1667241000000|2022-10-31 18:30:00|32292.6|32257.6|32292.6|32257.6|32292.6|32257.6|32292.6|32257.6|1
1667242500000|2022-10-31 18:55:00|32291.4|32256.4|32291.6|32256.6|32291.6|32256.6|32291.4|32256.4|2
1667242800000|2022-10-31 19:00:00|32291.5|32256.5|32295|32260|32295.8|32260.8|32290.6|32255.6|16
1667243100000|2022-10-31 19:05:00|32295.5|32260.5|32297.5|32262.5|32298|32263|32293.3|32258.3|12
1667243400000|2022-10-31 19:10:00|32297|32262|32296.5|32261.5|32297|32262|32296.5|32261.5|2
1667243700000|2022-10-31 19:15:00|32297|32262|32289.9|32254.9|32297|32262|32289|32254|21
1667244000000|2022-10-31 19:20:00|32289.5|32254.5|32289.9|32254.9|32290.6|32255.6|32289|32254|18
1667244300000|2022-10-31 19:25:00|32292.9|32257.9|32297|32262|32297.5|32262.5|32292.9|32257.9|12
1667244600000|2022-10-31 19:30:00|32296.5|32261.5|32296.5|32261.5|32296.5|32261.5|32296|32261|19
1667244900000|2022-10-31 19:35:00|32296|32261|32288|32253|32299.5|32264.5|32288|32253|31
1667245200000|2022-10-31 19:40:00|32288.5|32253.5|32295.5|32260.5|32295.6|32260.6|32283.5|32247.4|22
1667245500000|2022-10-31 19:45:00|32295.6|32260.6|32297|32262|32297|32262|32292.6|32257.6|20
1667245800000|2022-10-31 19:50:00|32297.5|32262.5|32292|32257|32297.5|32262.5|32291.1|32256.1|13
1667246100000|2022-10-31 19:55:00|32291.5|32256.5|32280.1|32244|32292|32257|32280.1|32244|26
1667262600000|2022-11-01 00:30:00|32278.7|32236.7|32278.7|32236.7|32278.7|32236.7|32278.7|32236.7|1
1667264400000|2022-11-01 01:00:00|32291.1|32249.1|32278|32243|32291.5|32249.5|32278|32240.5|35
1667264700000|2022-11-01 01:05:00|32272.2|32237.2|32270.6|32235.6|32272.2|32244.9|32258.1|32223.1|43
1667265000000|2022-11-01 01:10:00|32267.6|32232.6|32286.5|32251.5|32292.3|32257.3|32267.6|32232.6|43
1667265300000|2022-11-01 01:15:00|32287|32252|32331.2|32296.2|32345.2|32311.2|32287|32252|112
1667265600000|2022-11-01 01:20:00|32332.2|32297.2|32336.7|32301.7|32339.1|32304.1|32323.2|32288.2|34
1667265900000|2022-11-01 01:25:00|32339.2|32304.2|32319.2|32284.2|32343.7|32308.7|32319.2|32284.2|73
1667266200000|2022-11-01 01:30:00|32318.7|32283.7|32316.2|32281.2|32319.6|32284.6|32313.7|32278.7|29
1667266500000|2022-11-01 01:35:00|32315.2|32280.2|32320.2|32285.2|32328.2|32293.2|32315.2|32280.2|42
1667266800000|2022-11-01 01:40:00|32319.7|32284.7|32302|32267|32321.2|32286.2|32297.2|32267|58
1667267100000|2022-11-01 01:45:00|32301.1|32266.1|32301.7|32266.7|32306.7|32271.7|32279.1|32244.1|55
1667267400000|2022-11-01 01:50:00|32303.2|32268.2|32292.9|32257.9|32311.2|32278.4|32292.9|32257.9|31
1667267700000|2022-11-01 01:55:00|32288.2|32253.2|32296.6|32261.6|32296.6|32261.6|32280.4|32245.4|28
1667268000000|2022-11-01 02:00:00|32295.1|32260.1|32290.2|32255.2|32295.1|32260.1|32288.2|32253.2|15
1667268300000|2022-11-01 02:05:00|32290.4|32255.4|32294.7|32259.7|32302.2|32273.7|32285.7|32255.4|22
1667268600000|2022-11-01 02:10:00|32293.6|32258.6|32275.7|32255.7|32294.2|32259.2|32272.7|32245.6|35
1667268900000|2022-11-01 02:15:00|32283|32248|32267.2|32232.2|32283|32248|32256.1|32231.7|20
1667269200000|2022-11-01 02:20:00|32270|32235|32257.3|32222.3|32270|32241.8|32252.3|32222.3|27
1667269500000|2022-11-01 02:25:00|32256.8|32221.8|32222.7|32202.7|32257.3|32222.3|32221.9|32199.5|41
1667269800000|2022-11-01 02:30:00|32223|32203|32225.6|32190.6|32231.3|32203.3|32220.6|32190.2|25
1667270100000|2022-11-01 02:35:00|32225.5|32190.5|32220.5|32185.5|32225.5|32200.3|32205.3|32178.3|60
1667270400000|2022-11-01 02:40:00|32219.3|32184.3|32239.3|32204.3|32239.3|32209.7|32219.3|32184.3|43
1667270700000|2022-11-01 02:45:00|32239.7|32204.7|32231.6|32196.6|32239.7|32204.7|32222.9|32191.6|29
1667271000000|2022-11-01 02:50:00|32233.3|32198.3|32224.3|32189.3|32233.8|32208.8|32223|32188.6|46
1667271300000|2022-11-01 02:55:00|32210.7|32190.7|32216|32181|32220.2|32190.7|32210.7|32177.7|33
1667271600000|2022-11-01 03:00:00|32215.5|32180.5|32217.6|32182.6|32219|32184|32207.5|32172.5|23
1667271900000|2022-11-01 03:05:00|32219.8|32184.8|32230.9|32195.9|32230.9|32199|32218|32184.8|22
1667272200000|2022-11-01 03:10:00|32229.7|32194.7|32225.2|32190.2|32229.7|32194.7|32221.6|32186.6|27
1667272500000|2022-11-01 03:15:00|32219.2|32184.2|32221|32201|32224.7|32201.3|32217.7|32182.7|23
1667272800000|2022-11-01 03:20:00|32229|32194|32233.3|32213.3|32237.2|32213.3|32227.2|32194|39
1667273100000|2022-11-01 03:25:00|32233.7|32213.7|32234.3|32199.3|32242.2|32213.7|32233.3|32199.3|17
1667273400000|2022-11-01 03:30:00|32234.7|32199.7|32236.2|32201.2|32237.2|32202.2|32231.6|32196.6|25
1667273700000|2022-11-01 03:35:00|32235.8|32200.8|32246.4|32211.4|32249.2|32214.2|32235.3|32200.3|41
1667274000000|2022-11-01 03:40:00|32246.9|32211.9|32256.2|32221.2|32261.9|32226.9|32246.9|32211.9|54
1667274300000|2022-11-01 03:45:00|32257.2|32222.2|32261.7|32226.7|32271.2|32240.7|32257.2|32222.2|37
1667274600000|2022-11-01 03:50:00|32254.5|32234.5|32245.2|32210.2|32265.6|32237.5|32245.2|32210.2|36
1667274900000|2022-11-01 03:55:00|32245|32210|32244.7|32209.7|32248.2|32213.2|32244.2|32209.2|24
1667275200000|2022-11-01 04:00:00|32244.2|32209.2|32235.6|32200.6|32246.1|32211.1|32232.7|32197.7|13
1667275500000|2022-11-01 04:05:00|32235.1|32200.1|32245.2|32210.2|32247.6|32212.6|32232.2|32197.2|19
1667275800000|2022-11-01 04:10:00|32244.2|32209.2|32241.7|32206.7|32244.2|32209.2|32241.7|32206.7|3
1667276100000|2022-11-01 04:15:00|32244.6|32209.6|32233.2|32198.2|32244.6|32209.6|32226.8|32198.2|10
1667276400000|2022-11-01 04:20:00|32232.6|32197.6|32219.8|32184.8|32232.6|32197.6|32215.1|32183|17
1667276700000|2022-11-01 04:25:00|32219.5|32184.5|32212|32192|32219.5|32192.7|32208.6|32184.5|17
1667277000000|2022-11-01 04:30:00|32212.1|32192.1|32212|32192|32212.1|32192.1|32212|32192|6
1667277300000|2022-11-01 04:35:00|32212.1|32192.1|32219.7|32199.7|32219.7|32199.7|32212.1|32192.1|2
1667277600000|2022-11-01 04:40:00|32235.7|32200.7|32229.6|32194.6|32237.7|32208.8|32228.8|32194.6|7
1667277900000|2022-11-01 04:45:00|32230.4|32195.4|32226.7|32191.7|32237.7|32202.7|32221.7|32186.7|12
1667278200000|2022-11-01 04:50:00|32228.2|32193.2|32231.7|32196.7|32232.1|32197.1|32227.6|32192.6|5
1667278500000|2022-11-01 04:55:00|32234.1|32199.1|32233.6|32198.6|32234.1|32199.1|32233.6|32198.6|2
1667278800000|2022-11-01 05:00:00|32234.1|32199.1|32240.1|32205.1|32240.6|32205.6|32230.6|32195.6|21
1667279100000|2022-11-01 05:05:00|32240.7|32205.7|32234.1|32199.1|32240.7|32205.7|32234.1|32199.1|9
1667280300000|2022-11-01 05:25:00|32233.1|32198.1|32227.6|32192.6|32233.1|32198.1|32219.2|32184.2|15
1667280600000|2022-11-01 05:30:00|32229.1|32194.1|32229.1|32194.1|32229.1|32194.1|32229.1|32194.1|1
1667280900000|2022-11-01 05:35:00|32229.6|32194.6|32209.2|32174.2|32229.6|32194.6|32209.2|32174.2|9
1667281200000|2022-11-01 05:40:00|32208.1|32173.1|32164.6|32129.6|32209.2|32174.2|32152.7|32117.5|73
1667281500000|2022-11-01 05:45:00|32164.1|32129.1|32143.5|32108.5|32164.1|32129.1|32138|32103|54
1667281800000|2022-11-01 05:50:00|32141.8|32106.8|32168.2|32133.2|32200.2|32165.2|32134.9|32104.1|114
1667282100000|2022-11-01 05:55:00|32165.2|32130.2|32141.2|32106.2|32165.2|32130.2|32112.8|32070.9|60
1667282400000|2022-11-01 06:00:00|32144.2|32109.2|32150.2|32115.2|32153.2|32118.2|32141.2|32106.2|65
1667282700000|2022-11-01 06:05:00|32148.1|32113.1|32137.1|32102.1|32148.2|32113.2|32127.1|32092.1|56
1667283000000|2022-11-01 06:10:00|32137.2|32102.2|32113.6|32078.6|32137.2|32102.2|32108.4|32073.4|48
1667283300000|2022-11-01 06:15:00|32114.1|32079.1|32129.6|32094.6|32148.2|32113.2|32099.1|32064.1|75
1667283600000|2022-11-01 06:20:00|32132.1|32097.1|32144.1|32109.1|32144.1|32109.1|32132.1|32097.1|31
1667283900000|2022-11-01 06:25:00|32146.5|32111.5|32154.7|32119.7|32156|32121|32146.5|32111.5|31
1667284200000|2022-11-01 06:30:00|32157.2|32122.2|32166.5|32131.5|32166.5|32131.5|32157.2|32122.2|19
1667284500000|2022-11-01 06:35:00|32166|32131|32167.1|32132.1|32174.1|32139.1|32157.7|32122.7|31
1667284800000|2022-11-01 06:40:00|32169.2|32134.2|32169.2|32134.2|32177.1|32142.1|32164.6|32129.6|16
1667285100000|2022-11-01 06:45:00|32169.6|32134.6|32181.8|32146.8|32181.8|32148.8|32163.7|32134.6|21
1667285400000|2022-11-01 06:50:00|32181.2|32146.2|32174.2|32139.2|32191.1|32158.5|32174|32139|52
1667285700000|2022-11-01 06:55:00|32173.6|32138.6|32169.5|32134.5|32174.1|32140.5|32129.2|32094.2|55
1667286000000|2022-11-01 07:00:00|32169.1|32134.1|32153.2|32118.2|32169.1|32134.1|32153.1|32118.1|14
1667286300000|2022-11-01 07:05:00|32153|32118|32149.6|32114.6|32154.5|32119.5|32147.1|32112.1|11
1667286600000|2022-11-01 07:10:00|32155.1|32120.1|32157|32122|32157|32122|32146.6|32111.6|16
1667286900000|2022-11-01 07:15:00|32157.5|32122.5|32165.5|32130.5|32167.6|32132.6|32157.5|32122.5|16
1667287200000|2022-11-01 07:20:00|32165.4|32130.4|32195.4|32160.4|32195.4|32160.4|32165|32130|54
1667287500000|2022-11-01 07:25:00|32194.7|32159.7|32195.5|32160.5|32206|32172.9|32192.9|32159.7|38
1667287800000|2022-11-01 07:30:00|32188|32153|32181|32146|32191|32156|32181|32146|8
1667288100000|2022-11-01 07:35:00|32183|32148|32190|32155|32190|32155|32176.5|32141.5|12
1667288400000|2022-11-01 07:40:00|32187.8|32152.8|32195|32160|32195.1|32160.1|32186.6|32151.6|11
1667288700000|2022-11-01 07:45:00|32195.4|32160.4|32193.9|32158.9|32198.4|32163.4|32193.9|32158.9|22
1667289000000|2022-11-01 07:50:00|32193.6|32158.6|32187|32152|32195.4|32160.4|32186.4|32151.4|17
1667289300000|2022-11-01 07:55:00|32185.5|32150.5|32166.6|32131.6|32185.5|32150.5|32163.5|32128.5|14
1667289600000|2022-11-01 08:00:00|32165.5|32130.5|32153|32118|32165.6|32130.6|32147.6|32112.6|32
1667289900000|2022-11-01 08:05:00|32148|32113|32141.6|32106.6|32148|32113|32128|32093|28
1667290200000|2022-11-01 08:10:00|32141.5|32106.5|32145.9|32110.9|32145.9|32110.9|32134.4|32099.4|17
1667290500000|2022-11-01 08:15:00|32146.5|32111.5|32136|32101|32148.6|32113.6|32136|32101|13
1667290800000|2022-11-01 08:20:00|32139.9|32104.9|32162.9|32127.9|32162.9|32127.9|32139.9|32104.9|17
1667291100000|2022-11-01 08:25:00|32162.5|32127.5|32152.5|32117.5|32162.5|32127.5|32151|32116|18
1667291400000|2022-11-01 08:30:00|32152.6|32117.6|32137.3|32102.3|32152.6|32117.6|32137|32102|37
1667291700000|2022-11-01 08:35:00|32137.8|32102.8|32138.2|32103.2|32138.8|32103.8|32128.5|32093.5|47
1667292000000|2022-11-01 08:40:00|32137.7|32102.7|32149.6|32114.6|32163|32128|32132.9|32099.9|50
1667292300000|2022-11-01 08:45:00|32150|32115|32154.6|32119.6|32158.6|32123.6|32150|32115|7
1667292600000|2022-11-01 08:50:00|32153|32118|32153.6|32118.6|32153.6|32118.6|32153|32118|2
1667292900000|2022-11-01 08:55:00|32154.6|32119.6|32151.6|32116.6|32155.6|32120.6|32149.4|32114.4|26
1667293200000|2022-11-01 09:00:00|32151.1|32116.1|32151|32116|32151.1|32116.1|32150.8|32115.8|3
1667293500000|2022-11-01 09:05:00|32150.8|32115.8|32163.7|32128.7|32163.7|32128.7|32150.8|32115.8|16
1667293800000|2022-11-01 09:10:00|32163.1|32128.1|32165|32130|32165.1|32130.1|32161.9|32126.9|13
1667294100000|2022-11-01 09:15:00|32165.6|32130.6|32169.6|32134.6|32174|32139|32164|32129|15
1667294400000|2022-11-01 09:20:00|32169|32134|32169.7|32134.7|32169.7|32134.7|32169|32134|2
1667294700000|2022-11-01 09:25:00|32171.5|32136.5|32169|32134|32171.5|32136.5|32169|32134|2
1667295000000|2022-11-01 09:30:00|32168.6|32133.6|32145|32110|32168.6|32133.6|32142.5|32107.5|11
1667295300000|2022-11-01 09:35:00|32145.6|32110.6|32157.6|32122.6|32160|32125|32145.6|32110.6|9
1667295600000|2022-11-01 09:40:00|32154.6|32119.6|32152.6|32117.6|32154.6|32119.6|32152|32117|5
1667296200000|2022-11-01 09:50:00|32145|32110|32147|32112|32151.6|32116.6|32145|32110|6
1667296500000|2022-11-01 09:55:00|32142.5|32107.5|32147.6|32112.6|32156|32121|32140|32105|25
1667296800000|2022-11-01 10:00:00|32148.3|32113.3|32147.3|32112.3|32148.3|32113.3|32147.3|32112.3|2
1667297100000|2022-11-01 10:05:00|32148.3|32113.3|32150|32115|32151.5|32116.5|32148.3|32113.3|10
1667297400000|2022-11-01 10:10:00|32150.7|32115.7|32147.6|32112.6|32152|32117|32143|32108|6
1667298000000|2022-11-01 10:20:00|32147|32112|32126.6|32091.6|32147.6|32112.6|32126|32091|11
1667298300000|2022-11-01 10:25:00|32125.6|32090.6|32122|32087|32125.6|32090.6|32117.6|32082.6|17
1667298600000|2022-11-01 10:30:00|32122.5|32087.5|32119|32084|32122.5|32087.5|32118.5|32083.5|3
1667298900000|2022-11-01 10:35:00|32118|32083|32110.4|32075.4|32120.8|32085.8|32100.9|32065.9|22
1667299200000|2022-11-01 10:40:00|32108.4|32073.4|32113.6|32078.6|32113.6|32078.6|32108.4|32073.4|4
1667299800000|2022-11-01 10:50:00|32114|32079|32114|32079|32114.6|32079.6|32114|32079|3
1667300100000|2022-11-01 10:55:00|32113|32078|32114|32079|32114.6|32079.6|32112.6|32077.6|8
1667300400000|2022-11-01 11:00:00|32110.6|32075.6|32114.6|32079.6|32120.6|32085.6|32109|32074|22
1667300700000|2022-11-01 11:05:00|32114|32079|32114.3|32079.3|32114.3|32079.3|32113.3|32078.3|4
1667301000000|2022-11-01 11:10:00|32114.8|32079.8|32124|32089|32125.6|32090.6|32114.8|32079.8|28
1667301300000|2022-11-01 11:15:00|32124.5|32089.5|32127.4|32092.4|32128.4|32093.4|32115.9|32080.9|18
1667301600000|2022-11-01 11:20:00|32131|32096|32131|32096|32132|32097|32130.6|32095.6|6
1667301900000|2022-11-01 11:25:00|32133|32098|32127.4|32092.4|32133|32098|32116|32081|10
1667302200000|2022-11-01 11:30:00|32126.5|32091.5|32123|32088|32126.5|32091.5|32122.6|32087.6|6
1667302500000|2022-11-01 11:35:00|32124|32089|32103.5|32068.5|32124|32089|32103.5|32068.5|18
1667302800000|2022-11-01 11:40:00|32110|32075|32115|32080|32117.9|32082.9|32109.6|32074.6|18
1667303400000|2022-11-01 11:50:00|32116|32081|32094|32059|32116|32081|32093|32058|16
1667303700000|2022-11-01 11:55:00|32095|32060|32104.5|32069.5|32106|32071|32095|32060|7
1667304000000|2022-11-01 12:00:00|32104|32069|32096|32061|32106|32071|32094|32059|18
1667304600000|2022-11-01 12:10:00|32095.6|32060.6|32094.6|32059.6|32095.6|32060.6|32094.6|32059.6|2
1667304900000|2022-11-01 12:15:00|32095|32060|32083.6|32048.6|32095|32060|32078|32043|24
1667305200000|2022-11-01 12:20:00|32083|32048|32077|32042|32086|32051|32073.2|32038.2|16
1667305500000|2022-11-01 12:25:00|32077.7|32042.7|32077|32042|32077.7|32042.7|32073.8|32038.8|4
1667305800000|2022-11-01 12:30:00|32074.6|32039.6|32077|32042|32077|32042|32073.8|32038.8|8
1667306400000|2022-11-01 12:40:00|32079.6|32044.6|32080|32045|32080|32045|32078.6|32043.6|3
1667306700000|2022-11-01 12:45:00|32081.6|32046.6|32082.6|32047.6|32082.6|32047.6|32081.6|32046.6|4
1667307000000|2022-11-01 12:50:00|32083.6|32048.6|32088.4|32053.4|32090.2|32055.2|32082.6|32047.6|8
1667307300000|2022-11-01 12:55:00|32088.9|32053.9|32082.6|32047.6|32091.6|32056.6|32082|32047|26
1667307600000|2022-11-01 13:00:00|32082.1|32047.1|32089.5|32054.5|32098.6|32063.6|32081|32046|47
1667307900000|2022-11-01 13:05:00|32090|32055|32082.2|32047.2|32090|32055|32081.5|32046.5|19
1667308200000|2022-11-01 13:10:00|32082.7|32047.7|32081.2|32046.2|32082.7|32047.7|32078.2|32043.2|14
1667308500000|2022-11-01 13:15:00|32080.7|32045.7|32080.7|32045.7|32080.7|32045.7|32080.7|32045.7|1
1667308800000|2022-11-01 13:20:00|32081.2|32046.2|32086.7|32051.7|32088.7|32053.7|32081.2|32046.2|21
1667309100000|2022-11-01 13:25:00|32087.2|32052.2|32092.8|32057.8|32100|32065|32087.2|32052.2|21
1667309400000|2022-11-01 13:30:00|32092.3|32057.3|32098|32063|32098.5|32073.3|32091.3|32056.3|32
1667309700000|2022-11-01 13:35:00|32098.5|32063.5|32103.5|32068.5|32104|32069|32098.5|32063.5|14
1667310000000|2022-11-01 13:40:00|32103.3|32068.3|32102|32067|32103.5|32068.5|32102|32067|5
1667310300000|2022-11-01 13:45:00|32102.5|32067.5|32105.5|32070.5|32105.5|32070.5|32102.3|32067.3|17
1667310600000|2022-11-01 13:50:00|32106|32071|32115|32080|32115.3|32080.3|32105|32070|28
1667310900000|2022-11-01 13:55:00|32114.5|32079.5|32115|32080|32116|32081|32104.5|32069.5|32
1667311200000|2022-11-01 14:00:00|32114|32079|32150.2|32115.2|32150.2|32115.2|32111|32076|51
1667311500000|2022-11-01 14:05:00|32150.7|32115.7|32185.5|32150.5|32187.5|32152.5|32143.5|32108.5|98
1667311800000|2022-11-01 14:10:00|32185.8|32150.8|32178.5|32143.5|32190.6|32155.6|32178.5|32143.5|44
1667312100000|2022-11-01 14:15:00|32178.6|32143.6|32175.1|32140.1|32179.3|32144.3|32145.6|32110.6|36
1667312400000|2022-11-01 14:20:00|32175.6|32140.6|32168.5|32133.5|32175.9|32140.9|32151.4|32118.2|62
1667312700000|2022-11-01 14:25:00|32168|32133|32163|32128|32169.3|32134.3|32163|32128|18
1667313000000|2022-11-01 14:30:00|32163.1|32128.1|32131.9|32111.9|32164.5|32129.5|32128.1|32106|44
1667313300000|2022-11-01 14:35:00|32129.4|32109.4|32142|32107|32142.2|32110.4|32120.9|32085.9|48
1667313600000|2022-11-01 14:40:00|32147.6|32112.6|32175.9|32140.9|32177.7|32142.7|32147.6|32112.6|45
1667313900000|2022-11-01 14:45:00|32174.6|32139.6|32165.6|32130.6|32174.6|32139.6|32165|32130|21
1667314200000|2022-11-01 14:50:00|32165|32130|32170.3|32135.3|32171.3|32136.3|32165|32130|11
1667314500000|2022-11-01 14:55:00|32170.5|32135.5|32174|32139|32174|32139|32169.7|32134.7|11
1667314800000|2022-11-01 15:00:00|32173.7|32138.7|32156.4|32121.4|32174|32139|32152.6|32117.6|50
1667315100000|2022-11-01 15:05:00|32156.2|32121.2|32169.5|32134.5|32173.9|32138.9|32156.2|32121.2|41
1667315400000|2022-11-01 15:10:00|32169|32134|32161.6|32126.6|32169|32134|32157.5|32122.5|21
1667315700000|2022-11-01 15:15:00|32162.4|32127.4|32162.6|32127.6|32164.4|32129.4|32161.5|32126.5|21
1667316000000|2022-11-01 15:20:00|32163.8|32128.8|32172.2|32137.2|32177.6|32142.6|32163.8|32128.8|21
1667316300000|2022-11-01 15:25:00|32171.7|32136.7|32162.3|32127.3|32171.7|32136.7|32162.3|32127.3|24
1667316600000|2022-11-01 15:30:00|32161.8|32126.8|32160.5|32125.5|32161.8|32126.8|32159.5|32124.5|14
1667316900000|2022-11-01 15:35:00|32160.3|32125.3|32164.5|32129.5|32165|32130|32159.5|32124.5|37
1667317200000|2022-11-01 15:40:00|32165|32130|32164|32129|32165.5|32130.5|32162.8|32127.8|18
1667317800000|2022-11-01 15:50:00|32163.6|32128.6|32163.5|32128.5|32163.8|32128.8|32163.5|32128.5|5
1667318100000|2022-11-01 15:55:00|32163.8|32128.8|32159|32124|32163.8|32128.8|32159|32124|8
1667318400000|2022-11-01 16:00:00|32158.7|32123.7|32156.5|32121.5|32159.5|32124.5|32156|32121|24
1667318700000|2022-11-01 16:05:00|32157|32122|32152.6|32117.6|32157|32122|32143.5|32108.5|38
1667319000000|2022-11-01 16:10:00|32152.9|32117.9|32154|32119|32155.2|32120.2|32152.4|32117.4|22
1667319300000|2022-11-01 16:15:00|32154.4|32119.4|32154.5|32119.5|32154.5|32119.5|32153.9|32118.9|7
1667319600000|2022-11-01 16:20:00|32155.5|32120.5|32158.5|32123.5|32159.5|32124.5|32155.5|32120.5|11
1667319900000|2022-11-01 16:25:00|32158.4|32123.4|32157.8|32122.8|32158.4|32123.4|32157.6|32122.6|6
1667320200000|2022-11-01 16:30:00|32158.4|32123.4|32181.9|32146.9|32181.9|32146.9|32158.1|32123.1|28
1667320500000|2022-11-01 16:35:00|32181.4|32146.4|32180|32145|32188.5|32153.5|32180|32145|25
1667320800000|2022-11-01 16:40:00|32179.5|32144.5|32180.5|32145.5|32180.5|32145.5|32179.5|32144.5|7
1667321100000|2022-11-01 16:45:00|32179.5|32144.5|32163|32128|32179.5|32144.5|32163|32128|27
1667321400000|2022-11-01 16:50:00|32168|32133|32169|32134|32182|32147|32168|32133|30
1667321700000|2022-11-01 16:55:00|32173.6|32138.6|32173.6|32138.6|32184.2|32149.2|32167.6|32132.6|9
1667322000000|2022-11-01 17:00:00|32167.6|32132.6|32173.6|32138.6|32173.6|32138.6|32167.6|32132.6|5
1667322300000|2022-11-01 17:05:00|32166.6|32131.6|32166.6|32131.6|32171.6|32136.6|32166.6|32131.6|7
1667322600000|2022-11-01 17:10:00|32164|32129|32161.3|32126.3|32164|32129|32160.5|32125.5|9
1667322900000|2022-11-01 17:15:00|32161.8|32126.8|32159.6|32124.6|32161.8|32126.8|32158.4|32123.4|25
1667323200000|2022-11-01 17:20:00|32159.1|32124.1|32156.1|32121.1|32159.6|32124.6|32156.1|32121.1|16
1667323500000|2022-11-01 17:25:00|32156.8|32121.8|32155.6|32120.6|32156.8|32121.8|32155.6|32120.6|6
1667323800000|2022-11-01 17:30:00|32155|32120|32154|32119|32155|32120|32154|32119|2
1667324100000|2022-11-01 17:35:00|32153|32118|32155.9|32120.9|32157.5|32122.5|32152.6|32117.6|13
1667324400000|2022-11-01 17:40:00|32155.6|32120.6|32155.9|32120.9|32155.9|32120.9|32155.6|32120.6|8
1667324700000|2022-11-01 17:45:00|32155.6|32120.6|32154.9|32119.9|32155.9|32120.9|32154.6|32119.6|5
1667325000000|2022-11-01 17:50:00|32155.4|32120.4|32155.9|32120.9|32156.6|32121.6|32154.9|32119.9|22
1667325300000|2022-11-01 17:55:00|32156.1|32121.1|32156.1|32121.1|32156.1|32121.1|32156.1|32121.1|1
1667325600000|2022-11-01 18:00:00|32155.6|32120.6|32153|32118|32156.1|32121.1|32152.5|32117.5|19
1667325900000|2022-11-01 18:05:00|32153.6|32118.6|32154|32119|32154.8|32119.8|32153.6|32118.6|3
1667326200000|2022-11-01 18:10:00|32153.6|32118.6|32153|32118|32154|32119|32153|32118|3
1667326500000|2022-11-01 18:15:00|32154|32119|32154.5|32119.5|32154.5|32119.5|32154|32119|2
1667328300000|2022-11-01 18:45:00|32158.6|32123.6|32154.5|32119.5|32158.6|32123.6|32154.5|32119.5|2
1667329200000|2022-11-01 19:00:00|32154.6|32119.6|32155.5|32120.5|32155.5|32120.5|32154.6|32119.6|2
1667329500000|2022-11-01 19:05:00|32156.1|32121.1|32156.1|32121.1|32156.1|32121.1|32156.1|32121.1|1
1667330400000|2022-11-01 19:20:00|32155.1|32119|32155.1|32119|32155.1|32119|32155.1|32119|1
1667349000000|2022-11-02 00:30:00|32141.1|32099.1|32141.1|32099.1|32141.1|32099.1|32141.1|32099.1|1
1667349300000|2022-11-02 00:35:00|32151.1|32109.1|32124.1|32082.1|32151.1|32109.1|32124.1|32082.1|5
1667349900000|2022-11-02 00:45:00|32132.5|32090.5|32136.1|32094.1|32136.1|32094.1|32132.5|32090.5|2
1667350500000|2022-11-02 00:55:00|32141.1|32099.1|32145.5|32103.5|32146.5|32104.5|32141.1|32099.1|3
1667350800000|2022-11-02 01:00:00|32146.5|32104.5|32148|32113|32148.5|32113.5|32116.8|32081.8|29
1667351100000|2022-11-02 01:05:00|32146|32111|32155|32120|32163|32128|32145.5|32110.5|28
1667351400000|2022-11-02 01:10:00|32158|32123|32181|32146|32185|32150|32156.9|32121.9|27
1667351700000|2022-11-02 01:15:00|32182|32147|32187|32152|32190.9|32155.9|32174.6|32139.6|25
1667352000000|2022-11-02 01:20:00|32184.7|32149.7|32164|32129|32186.7|32151.7|32162.8|32127.8|29
1667352300000|2022-11-02 01:25:00|32163.9|32128.9|32142.9|32107.9|32163.9|32128.9|32127.5|32092.5|37
1667352600000|2022-11-02 01:30:00|32143.6|32108.6|32154|32119|32158.1|32123.1|32143.6|32108.6|9
1667352900000|2022-11-02 01:35:00|32154.5|32119.5|32149.6|32114.6|32155|32120|32149.6|32114.6|25
1667353200000|2022-11-02 01:40:00|32149|32114|32128.9|32093.9|32149|32117.4|32128.9|32093.9|28
1667353500000|2022-11-02 01:45:00|32129.6|32094.6|32123.7|32088.7|32135|32100|32123.7|32088.7|17
1667353800000|2022-11-02 01:50:00|32123|32088|32128|32093|32132.9|32097.9|32123|32088|48
1667354100000|2022-11-02 01:55:00|32128.6|32093.6|32124.6|32089.6|32131.5|32096.5|32124|32089|47
1667354400000|2022-11-02 02:00:00|32124.3|32089.3|32133.8|32113.8|32135.3|32113.8|32117.5|32089.3|46
1667354700000|2022-11-02 02:05:00|32133.6|32113.6|32138|32118|32147.7|32120.2|32133.6|32107.9|45
1667355000000|2022-11-02 02:10:00|32138.2|32118.2|32139|32104|32155.5|32123.5|32131.5|32104|53
1667355300000|2022-11-02 02:15:00|32139.6|32104.6|32144|32109|32144|32113.2|32130.1|32102.5|39
1667355600000|2022-11-02 02:20:00|32143.6|32108.6|32129.5|32109.5|32144|32111.3|32129.5|32107.3|25
1667355900000|2022-11-02 02:25:00|32129.1|32109.1|32134.5|32099.5|32134.5|32110.1|32119.5|32092.1|32
1667356200000|2022-11-02 02:30:00|32133.6|32098.6|32124|32089|32133.6|32103.1|32122.5|32088|66
1667356500000|2022-11-02 02:35:00|32123.7|32088.7|32118.6|32098.6|32123.7|32098.6|32109.6|32081.6|49
1667356800000|2022-11-02 02:40:00|32118.8|32098.8|32115.8|32095.8|32124.1|32104.1|32115.8|32095.8|25
1667357100000|2022-11-02 02:45:00|32115.6|32095.6|32108.5|32073.5|32115.6|32095.6|32107.5|32072.5|14
1667357400000|2022-11-02 02:50:00|32106.5|32071.5|32106.9|32071.9|32107.6|32072.6|32105|32070|18
1667357700000|2022-11-02 02:55:00|32106.5|32071.5|32118|32083|32118.5|32090.5|32106.5|32071.5|24
1667358000000|2022-11-02 03:00:00|32118.5|32083.5|32120.6|32085.6|32125.5|32094.6|32113.6|32083.5|49
1667358300000|2022-11-02 03:05:00|32121|32086|32104.5|32084.5|32121|32092.5|32104.5|32084.5|34
1667358600000|2022-11-02 03:10:00|32104.8|32084.8|32123.5|32088.5|32123.5|32096.5|32104.8|32084.8|70
1667358900000|2022-11-02 03:15:00|32123.2|32088.2|32122|32087|32123.6|32088.6|32122|32087|12
1667359200000|2022-11-02 03:20:00|32121.7|32086.7|32114|32079|32121.7|32089.7|32107.9|32079|13
1667359500000|2022-11-02 03:25:00|32111.9|32076.9|32121.5|32086.5|32121.5|32086.5|32111.9|32076.9|6
1667359800000|2022-11-02 03:30:00|32120.9|32085.9|32113.9|32078.9|32120.9|32088.6|32108.6|32078.9|10
1667360100000|2022-11-02 03:35:00|32110.9|32075.9|32110.9|32075.9|32110.9|32075.9|32110.9|32075.9|1
1667360400000|2022-11-02 03:40:00|32109.5|32074.5|32108.9|32073.9|32110.9|32075.9|32108|32073|15
1667360700000|2022-11-02 03:45:00|32110|32075|32106.5|32071.5|32111.5|32076.5|32106|32071|14
1667361000000|2022-11-02 03:50:00|32105.6|32070.6|32112|32077|32112|32077|32104|32069|14
1667361300000|2022-11-02 03:55:00|32112.6|32077.6|32114|32079|32114.6|32079.6|32112|32077|10
1667361600000|2022-11-02 04:00:00|32113.7|32078.7|32115.6|32080.6|32116|32089|32106.2|32078.5|30
1667361900000|2022-11-02 04:05:00|32117.5|32082.5|32115|32080|32118.9|32083.9|32111.5|32076.5|32
1667362200000|2022-11-02 04:10:00|32117|32082|32114.9|32079.9|32127.5|32093.1|32112.5|32079.9|34
1667362500000|2022-11-02 04:15:00|32114.4|32079.4|32114|32079|32114.7|32079.7|32114|32079|12
1667362800000|2022-11-02 04:20:00|32114.6|32079.6|32122|32087|32122.7|32091.5|32109.5|32079.6|10
1667363100000|2022-11-02 04:25:00|32123|32088|32114.5|32094.5|32123|32102.5|32114.5|32088|30
1667363400000|2022-11-02 04:30:00|32122.5|32087.5|32122.5|32087.5|32122.5|32087.5|32122|32087|11
1667363700000|2022-11-02 04:35:00|32122.9|32087.9|32122|32087|32122.9|32087.9|32122|32087|13
1667364000000|2022-11-02 04:40:00|32122.5|32087.5|32117.2|32097.2|32126.7|32099.2|32117|32087|19
1667364300000|2022-11-02 04:45:00|32117|32097|32124.5|32104.5|32124.9|32104.9|32117|32097|19
1667364900000|2022-11-02 04:55:00|32124.9|32104.9|32124.5|32104.5|32124.9|32104.9|32124.5|32104.5|2
1667365200000|2022-11-02 05:00:00|32124.9|32104.9|32129.2|32094.2|32129.9|32104.9|32122.5|32088.9|32
1667365500000|2022-11-02 05:05:00|32128.9|32093.9|32130|32095|32130|32095|32128.9|32093.9|18
1667365800000|2022-11-02 05:10:00|32129.5|32094.5|32122|32087|32130|32095|32120.5|32085.5|34
1667366100000|2022-11-02 05:15:00|32122.5|32087.5|32122|32087|32123|32088|32121.6|32086.6|18
1667366400000|2022-11-02 05:20:00|32113.5|32093.5|32122|32087|32122.2|32095|32113|32087|31
1667366700000|2022-11-02 05:25:00|32113.5|32093.5|32122|32087|32122.2|32097.5|32113.5|32087|23
1667367000000|2022-11-02 05:30:00|32121|32086|32112|32077|32122|32092.1|32105.8|32074.9|28
1667367300000|2022-11-02 05:35:00|32114.5|32079.5|32114.9|32079.9|32114.9|32079.9|32114.5|32079.5|3
1667367600000|2022-11-02 05:40:00|32117|32082|32112|32077|32118.6|32083.6|32112|32077|11
1667367900000|2022-11-02 05:45:00|32111.6|32076.6|32102|32082|32111.6|32082.1|32098.1|32069.5|26
1667368200000|2022-11-02 05:50:00|32102.1|32082.1|32109.5|32089.5|32110.1|32090.1|32102|32082|30
1667368500000|2022-11-02 05:55:00|32117.5|32082.5|32117|32082|32118|32083|32116.6|32081.6|12
1667368800000|2022-11-02 06:00:00|32116.6|32081.6|32117.9|32082.9|32118.5|32083.5|32116.6|32081.6|16
1667369100000|2022-11-02 06:05:00|32120.6|32085.6|32119.2|32084.2|32120.9|32085.9|32117.9|32082.9|25
1667369400000|2022-11-02 06:10:00|32117|32082|32113.5|32078.5|32117|32089.1|32103.5|32078.5|19
1667369700000|2022-11-02 06:15:00|32113.9|32078.9|32113.2|32078.2|32113.9|32078.9|32113.2|32078.2|13
1667370000000|2022-11-02 06:20:00|32113.4|32078.4|32112.5|32092.5|32122.9|32093.6|32107.8|32078.4|32
1667370300000|2022-11-02 06:25:00|32112.8|32092.8|32112.5|32092.5|32114.2|32094.2|32111.8|32091.8|20
1667370600000|2022-11-02 06:30:00|32111.8|32091.8|32115.3|32080.3|32115.5|32091.8|32105.1|32077.5|48
1667370900000|2022-11-02 06:35:00|32115|32080|32108.5|32088.5|32115.3|32089.5|32107|32079.7|37
1667371200000|2022-11-02 06:40:00|32109.5|32089.5|32121.7|32086.7|32123.4|32089.5|32109.5|32085.4|13
1667371500000|2022-11-02 06:45:00|32121.5|32086.5|32121|32086|32122.2|32095|32113.5|32085.7|16
1667371800000|2022-11-02 06:50:00|32121.2|32086.2|32121.3|32086.3|32121.5|32086.5|32121|32086|11
1667372100000|2022-11-02 06:55:00|32121|32086|32120.5|32085.5|32122|32094.3|32113.5|32085.5|14
1667372400000|2022-11-02 07:00:00|32121|32086|32117.9|32082.9|32121.5|32090.5|32110|32082.5|48
1667372700000|2022-11-02 07:05:00|32117.5|32082.5|32113.2|32093.2|32120.6|32093.8|32113|32082.5|26
1667373000000|2022-11-02 07:10:00|32112.7|32092.7|32114.7|32094.7|32114.9|32094.9|32112.5|32092.5|25
1667373300000|2022-11-02 07:15:00|32114.2|32094.2|32133|32098|32133.1|32105.1|32114.2|32089.7|58
1667373600000|2022-11-02 07:20:00|32132.7|32097.7|32135.6|32100.6|32135.6|32100.6|32130.6|32095.6|32
1667373900000|2022-11-02 07:25:00|32125.6|32105.6|32135.6|32100.6|32135.6|32105.6|32123.8|32098.5|17
1667374200000|2022-11-02 07:30:00|32135|32100|32125.6|32090.6|32135.6|32100.6|32125.6|32090.6|33
1667374500000|2022-11-02 07:35:00|32126|32091|32129.5|32094.5|32129.5|32094.5|32125.6|32090.6|85
1667374800000|2022-11-02 07:40:00|32129|32094|32132.5|32097.5|32136|32101|32128|32093|35
1667375100000|2022-11-02 07:45:00|32131.9|32096.9|32120.4|32085.4|32132.2|32097.2|32115.4|32080.4|64
1667375400000|2022-11-02 07:50:00|32119.9|32084.9|32118.5|32083.5|32119.9|32084.9|32118.5|32083.5|3
1667375700000|2022-11-02 07:55:00|32120|32085|32121.5|32086.5|32121.5|32086.5|32120|32085|7
1667376000000|2022-11-02 08:00:00|32120.9|32085.9|32122.7|32087.7|32123.5|32088.5|32116.9|32081.9|81
1667376300000|2022-11-02 08:05:00|32123.5|32088.5|32122.4|32087.4|32123.5|32089.4|32106.6|32077.8|46
1667376600000|2022-11-02 08:10:00|32113.4|32093.4|32115|32080|32125|32095.7|32113.4|32080|40
1667376900000|2022-11-02 08:15:00|32115.1|32080.1|32110.1|32075.1|32115.6|32087.8|32098.9|32071|45
1667377200000|2022-11-02 08:20:00|32103.6|32083.6|32112.7|32077.7|32116.9|32083.6|32103.6|32075|47
1667377500000|2022-11-02 08:25:00|32112.4|32077.4|32111.1|32076.1|32114.5|32079.6|32099.1|32071.1|56
1667377800000|2022-11-02 08:30:00|32112.1|32077.1|32114.6|32079.6|32115.6|32080.6|32111.6|32076.6|39
1667378100000|2022-11-02 08:35:00|32114.1|32079.1|32109.6|32074.6|32114.1|32079.1|32109.6|32074.6|19
1667378400000|2022-11-02 08:40:00|32109.1|32074.1|32108|32073|32111|32076|32108|32073|20
1667378700000|2022-11-02 08:45:00|32107.8|32072.8|32111.2|32076.2|32112.5|32077.5|32107.5|32072.5|35
1667379000000|2022-11-02 08:50:00|32111.9|32076.9|32108.5|32073.5|32112|32077|32108|32073|40
1667379300000|2022-11-02 08:55:00|32108|32073|32104|32069|32109.5|32074.5|32101.5|32066.5|115
1667379600000|2022-11-02 09:00:00|32107.5|32072.5|32106.7|32071.7|32107.5|32072.5|32104.6|32069.6|15
1667379900000|2022-11-02 09:05:00|32107.2|32072.2|32107.2|32072.2|32108.6|32073.6|32106.2|32071.2|8
1667380200000|2022-11-02 09:10:00|32107|32072|32107.5|32072.5|32110.7|32075.7|32107|32072|10
1667380500000|2022-11-02 09:15:00|32108.5|32073.5|32100|32065|32109.5|32074.5|32100|32065|19
1667380800000|2022-11-02 09:20:00|32100.5|32065.5|32101|32066|32103.4|32068.4|32096.1|32061.1|33
1667381100000|2022-11-02 09:25:00|32101.2|32066.2|32107|32072|32107.9|32072.9|32101.2|32066.2|22
1667381400000|2022-11-02 09:30:00|32107.2|32072.2|32107.2|32072.2|32107.2|32072.2|32107.2|32072.2|1
1667381700000|2022-11-02 09:35:00|32108.2|32073.2|32110.4|32075.4|32110.4|32075.4|32108.2|32073.2|3
1667382000000|2022-11-02 09:40:00|32109.9|32074.9|32110.2|32075.2|32110.2|32075.2|32109.9|32074.9|2
1667382300000|2022-11-02 09:45:00|32110.7|32075.7|32110.2|32075.2|32111.2|32076.2|32110.2|32075.2|4
1667382900000|2022-11-02 09:55:00|32109.9|32074.9|32108.7|32073.7|32110.2|32075.2|32108.7|32073.7|4
1667383200000|2022-11-02 10:00:00|32110.2|32075.2|32107|32072|32110.7|32075.7|32106|32071|16
1667383500000|2022-11-02 10:05:00|32105.3|32070.3|32107|32072|32107|32072|32105.3|32070.3|4
1667383800000|2022-11-02 10:10:00|32107.5|32072.5|32115|32080|32117|32086.5|32106.5|32072.5|13
1667384100000|2022-11-02 10:15:00|32116|32081|32120|32085|32122|32087|32116|32081|18
1667384400000|2022-11-02 10:20:00|32120.2|32085.2|32122.4|32087.4|32122.4|32087.4|32120|32085|7
1667384700000|2022-11-02 10:25:00|32120.6|32085.6|32128.9|32093.9|32128.9|32093.9|32120.6|32085.6|13
1667385000000|2022-11-02 10:30:00|32128.8|32093.8|32128.5|32093.5|32128.8|32093.8|32128.5|32093.5|4
1667385300000|2022-11-02 10:35:00|32128|32093|32127.2|32092.2|32128|32093|32126.7|32091.7|4
1667386500000|2022-11-02 10:55:00|32126.7|32091.7|32136|32101|32142|32107|32126|32091|72
1667386800000|2022-11-02 11:00:00|32135.5|32100.5|32146.2|32111.2|32146.2|32111.2|32127.2|32092.2|23
1667387100000|2022-11-02 11:05:00|32141.6|32106.6|32160|32125|32160.1|32125.1|32140.9|32105.9|54
1667387400000|2022-11-02 11:10:00|32159.9|32124.9|32153.6|32118.6|32169.4|32134.4|32151.9|32116.9|78
1667387700000|2022-11-02 11:15:00|32156|32121|32153.6|32118.6|32156|32121|32153.6|32118.6|3
1667388000000|2022-11-02 11:20:00|32156.9|32121.9|32162.7|32127.7|32162.7|32127.7|32156|32121|15
1667388300000|2022-11-02 11:25:00|32162.2|32127.2|32163.5|32128.5|32167|32136.5|32156.5|32125.5|24
1667388600000|2022-11-02 11:30:00|32164|32129|32164|32129|32164|32129|32164|32129|1
1667388900000|2022-11-02 11:35:00|32163.8|32128.8|32160.5|32125.5|32163.8|32128.8|32159.9|32124.9|9
1667389200000|2022-11-02 11:40:00|32160|32125|32159.8|32124.8|32160|32125|32159.8|32124.8|2
1667389800000|2022-11-02 11:50:00|32144|32124|32149|32114|32152.5|32124|32144|32113|23
1667390100000|2022-11-02 11:55:00|32148.5|32113.5|32141.7|32106.7|32148.5|32113.5|32141.2|32106.2|17
1667390400000|2022-11-02 12:00:00|32133.2|32098.2|32149.9|32114.9|32150.4|32115.4|32132.9|32097.9|5
1667390700000|2022-11-02 12:05:00|32149.5|32114.5|32148.5|32113.5|32149.5|32114.5|32148.5|32113.5|2
1667391000000|2022-11-02 12:10:00|32144|32109|32143.5|32101.5|32145.5|32110.5|32138.5|32096.5|16
1667391300000|2022-11-02 12:15:00|32144.5|32102.5|32156.2|32121.2|32156.4|32121.4|32142|32101.5|35
1667391600000|2022-11-02 12:20:00|32156.7|32121.7|32154.5|32119.5|32157.4|32122.4|32152.6|32117.6|5
1667391900000|2022-11-02 12:25:00|32151.1|32116.1|32153.8|32118.8|32153.8|32118.8|32151.1|32116.1|3
1667392200000|2022-11-02 12:30:00|32153.4|32118.4|32153.8|32118.8|32154.9|32119.9|32152.9|32117.9|6
1667392500000|2022-11-02 12:35:00|32154.5|32119.5|32146.9|32111.9|32154.5|32119.5|32146.5|32111.5|6
1667392800000|2022-11-02 12:40:00|32147.5|32112.5|32170.7|32135.7|32173.7|32138.7|32146.9|32111.9|23
1667393100000|2022-11-02 12:45:00|32168.6|32133.6|32166.2|32131.2|32169.8|32134.8|32166.2|32131.2|10
1667393400000|2022-11-02 12:50:00|32165.5|32130.5|32165.5|32130.5|32165.5|32130.5|32165.5|32130.5|1
1667393700000|2022-11-02 12:55:00|32162.9|32127.9|32161.2|32126.2|32162.9|32127.9|32153.9|32118.9|11
1667394000000|2022-11-02 13:00:00|32161|32126|32165.3|32130.3|32167.9|32132.9|32160.8|32125.8|34
1667394300000|2022-11-02 13:05:00|32165.5|32130.5|32165|32130|32166.1|32131.1|32165|32130|19
1667394600000|2022-11-02 13:10:00|32164.8|32129.8|32163.8|32128.8|32164.8|32129.8|32163.8|32128.8|4
1667394900000|2022-11-02 13:15:00|32163.5|32128.5|32166.6|32131.6|32166.6|32131.6|32163.5|32128.5|7
1667395200000|2022-11-02 13:20:00|32166.1|32131.1|32161.1|32126.1|32166.1|32131.1|32155.5|32120.5|27
1667395500000|2022-11-02 13:25:00|32160.6|32125.6|32158.3|32123.3|32164.8|32138.3|32158.3|32123.3|18
1667395800000|2022-11-02 13:30:00|32158|32123|32159.5|32124.5|32159.5|32124.5|32158|32123|8
1667396100000|2022-11-02 13:35:00|32159.7|32124.7|32165.5|32130.5|32165.5|32130.5|32157.7|32122.7|24
1667396400000|2022-11-02 13:40:00|32165|32130|32162.5|32127.5|32165|32130|32162.5|32127.5|6
1667396700000|2022-11-02 13:45:00|32162|32127|32147.5|32112.5|32162|32127|32147|32112|36
1667397000000|2022-11-02 13:50:00|32149|32114|32150.5|32115.5|32150.5|32115.5|32149|32114|2
1667397300000|2022-11-02 13:55:00|32150.9|32115.9|32165|32130|32170|32135|32150.9|32115.9|23
1667397600000|2022-11-02 14:00:00|32165.5|32130.5|32163.7|32128.7|32165.5|32130.5|32158.5|32123.5|22
1667397900000|2022-11-02 14:05:00|32163.4|32128.4|32163.5|32128.5|32163.5|32128.5|32162.2|32127.2|11
1667398200000|2022-11-02 14:10:00|32163|32128|32162|32127|32163|32128|32162|32127|5
1667398500000|2022-11-02 14:15:00|32162.5|32127.5|32162.8|32127.8|32162.8|32127.8|32161.8|32126.8|8
1667398800000|2022-11-02 14:20:00|32163.3|32128.3|32162.5|32127.5|32163.5|32128.5|32162.4|32127.4|8
1667399100000|2022-11-02 14:25:00|32161.4|32126.4|32154.9|32119.9|32162.9|32127.9|32153.4|32118.4|24
1667399400000|2022-11-02 14:30:00|32154.4|32119.4|32158.4|32123.4|32163.3|32136|32154.4|32119.4|21
1667399700000|2022-11-02 14:35:00|32157.9|32122.9|32162.2|32127.2|32162.9|32127.9|32157.9|32122.9|18
1667400000000|2022-11-02 14:40:00|32162.7|32127.7|32162.5|32127.5|32162.7|32127.7|32162.4|32127.4|4
1667400300000|2022-11-02 14:45:00|32163|32128|32179.8|32144.8|32180.5|32145.5|32160.5|32128|21
1667400600000|2022-11-02 14:50:00|32179.6|32144.6|32181.3|32146.3|32189.5|32154.5|32178.8|32143.8|33
1667400900000|2022-11-02 14:55:00|32180.8|32145.8|32173.1|32138.1|32181.1|32146.1|32170.6|32135.6|18
1667401200000|2022-11-02 15:00:00|32173.6|32138.6|32174.5|32139.5|32174.5|32139.5|32172.7|32137.7|7
1667401500000|2022-11-02 15:05:00|32175|32140|32174.8|32139.8|32175.3|32140.3|32174.3|32139.3|10
1667401800000|2022-11-02 15:10:00|32175|32140|32174|32139|32175|32140|32174|32139|5
1667402100000|2022-11-02 15:15:00|32168.5|32148.5|32179.5|32144.5|32181.5|32148.5|32168.5|32142.6|17
1667402400000|2022-11-02 15:20:00|32180|32145|32179.5|32144.5|32180|32145|32179.5|32144.5|2
1667402700000|2022-11-02 15:25:00|32179.8|32144.8|32179.8|32144.8|32179.8|32144.8|32179.8|32144.8|1
1667403000000|2022-11-02 15:30:00|32179.6|32144.6|32177.8|32142.8|32181.5|32146.5|32177.8|32142.8|16
1667403300000|2022-11-02 15:35:00|32177.3|32142.3|32172.6|32137.6|32177.3|32142.3|32172.6|32137.6|4
1667403600000|2022-11-02 15:40:00|32171.6|32136.6|32168.8|32133.8|32171.6|32136.6|32168.8|32133.8|7
1667403900000|2022-11-02 15:45:00|32169.1|32134.1|32162.5|32127.5|32169.1|32134.1|32162|32127|14
1667404200000|2022-11-02 15:50:00|32163|32128|32168.3|32133.3|32170.8|32135.8|32163|32128|19
1667404500000|2022-11-02 15:55:00|32171|32136|32176|32141|32176.5|32141.5|32168.3|32133.3|13
1667404800000|2022-11-02 16:00:00|32175.2|32140.2|32169.5|32134.5|32175.2|32140.2|32169.5|32134.5|9
1667405100000|2022-11-02 16:05:00|32169|32134|32170.5|32135.5|32170.5|32135.5|32169|32134|6
1667405700000|2022-11-02 16:15:00|32171|32136|32174.8|32139.8|32174.8|32139.8|32171|32136|9
1667406000000|2022-11-02 16:20:00|32174.3|32139.3|32174.1|32139.1|32174.3|32139.3|32173.2|32138.2|8
1667406300000|2022-11-02 16:25:00|32173.2|32138.2|32173.7|32138.7|32174.1|32139.1|32173.2|32138.2|4
1667406600000|2022-11-02 16:30:00|32173.2|32138.2|32173.2|32138.2|32173.2|32138.2|32173.2|32138.2|1
1667406900000|2022-11-02 16:35:00|32174|32139|32179.5|32144.5|32183.5|32148.5|32174|32139|8
1667407200000|2022-11-02 16:40:00|32179.4|32144.4|32171.9|32136.9|32179.9|32144.9|32171.4|32136.4|19
1667407500000|2022-11-02 16:45:00|32172.1|32137.1|32172.6|32137.6|32172.6|32137.6|32172.1|32137.1|2
1667407800000|2022-11-02 16:50:00|32173.5|32138.5|32172.4|32137.4|32174|32139|32172.4|32137.4|4
1667408700000|2022-11-02 17:05:00|32170.9|32135.9|32170.4|32135.4|32170.9|32135.9|32170.4|32135.4|2
1667409000000|2022-11-02 17:10:00|32170.9|32135.9|32170.9|32135.9|32170.9|32135.9|32170.9|32135.9|1
1667409600000|2022-11-02 17:20:00|32172.6|32137.6|32171|32136|32173.1|32138.1|32171|32136|7
1667409900000|2022-11-02 17:25:00|32171.5|32136.5|32171.6|32136.6|32171.6|32136.6|32170.4|32135.4|9
1667410200000|2022-11-02 17:30:00|32172.1|32137.1|32171.5|32136.5|32172.1|32137.1|32171.5|32136.5|2
1667410500000|2022-11-02 17:35:00|32172.1|32137.1|32181.4|32146.4|32181.9|32146.9|32169.9|32134.9|20
1667410800000|2022-11-02 17:40:00|32180|32145|32164|32129|32180|32145|32164|32129|14
1667411100000|2022-11-02 17:45:00|32161.5|32126.5|32165|32130|32165|32130|32161.5|32126.5|3
1667411400000|2022-11-02 17:50:00|32167.4|32127.6|32162.9|32123.1|32167.9|32128.1|32162.9|32123.1|5
1667411700000|2022-11-02 17:55:00|32164|32122|32173|32131|32173|32131|32164|32122|4
1667412000000|2022-11-02 18:00:00|32178.5|32136.5|32092|32050|32178.5|32136.5|32092|32050|17
1667412300000|2022-11-02 18:05:00|32089|32047|32042.1|32000.1|32089|32047|32042.1|32000.1|25
1667412600000|2022-11-02 18:10:00|32039.9|32002.2|32072.9|32033.1|32084.9|32046.2|32039.9|32002.2|30
1667412900000|2022-11-02 18:15:00|32067.6|32038.5|32092.6|32063.5|32098|32066.1|32057|32025.1|30
1667413200000|2022-11-02 18:20:00|32091.5|32064.5|32103|32071.1|32115|32080|32087.3|32055.6|25
1667413500000|2022-11-02 18:25:00|32099|32067.1|32088|32056.1|32099|32069|32084|32052.1|12
1667413800000|2022-11-02 18:30:00|32072.5|32037.5|32023.5|31988.5|32073|32038|32005|31973.1|36
1667414100000|2022-11-02 18:35:00|32026|31991|32121.6|32086.6|32133.3|32098.2|32009.6|31974.6|47
1667414400000|2022-11-02 18:40:00|32105.6|32070.6|32091.6|32056.6|32111|32076|32091.6|32056.6|30
1667414700000|2022-11-02 18:45:00|32092.7|32057.7|32138.6|32103.6|32148.6|32113.6|32080.6|32045.6|41
1667415000000|2022-11-02 18:50:00|32135.6|32100.6|32223.5|32188.5|32226.5|32191.5|32135.6|32100.6|44
1667415300000|2022-11-02 18:55:00|32224.5|32189.5|32195.5|32160.5|32224.5|32189.5|32194.5|32159.5|98
1667415600000|2022-11-02 19:00:00|32196.4|32156.6|32198.1|32156.1|32198.1|32156.6|32189.1|32147.1|13
1667415900000|2022-11-02 19:05:00|32192.1|32150.1|32168.3|32133.3|32198.1|32156.1|32168.3|32133.3|9
1667416200000|2022-11-02 19:10:00|32146.1|32104.1|32146.4|32106.6|32185.5|32143.5|32125.4|32085.6|21
1667416500000|2022-11-02 19:15:00|32149.4|32109.6|32210.9|32168.9|32210.9|32173.6|32135|32100|55
1667416800000|2022-11-02 19:20:00|32215.9|32173.9|32247.9|32205.9|32254.9|32212.9|32215.9|32173.9|36
1667417100000|2022-11-02 19:25:00|32260.9|32218.9|32251.1|32209.1|32278.8|32236.8|32235.2|32193.2|33
1667417400000|2022-11-02 19:30:00|32263.1|32221.1|32263.1|32221.1|32273.5|32231.5|32246.1|32204.1|27
1667417700000|2022-11-02 19:35:00|32236.1|32194.1|32233|32191|32243.1|32201.1|32216|32176|52
1667418000000|2022-11-02 19:40:00|32232|32192|32231.5|32193|32234|32194|32231|32192|10
1667418300000|2022-11-02 19:45:00|32239.5|32194|32226|32189|32241.3|32199.3|32221|32179|54
1667418600000|2022-11-02 19:50:00|32225.5|32190|32242|32204|32242|32205|32225.5|32190|22
1667418900000|2022-11-02 19:55:00|32238|32202|32243.3|32201.3|32243.3|32202|32237.8|32195.8|34
1667435400000|2022-11-03 00:30:00|32295.1|32253.1|32289.1|32247.1|32295.1|32253.1|32289.1|32247.1|3
1667435700000|2022-11-03 00:35:00|32283.5|32241.5|32276.5|32234.5|32283.5|32241.5|32276.5|32234.5|4
1667436300000|2022-11-03 00:45:00|32278.5|32236.5|32272.1|32230.1|32278.5|32236.5|32268.1|32226.1|10
1667436600000|2022-11-03 00:50:00|32271.1|32229.1|32256.1|32214.1|32275.7|32233.7|32253.5|32211.5|21
1667437200000|2022-11-03 01:00:00|32253.5|32211.5|32267.5|32232.5|32267.5|32232.5|32232.5|32197.5|35
1667437500000|2022-11-03 01:05:00|32268.6|32233.6|32245.9|32210.9|32268.6|32233.6|32245.9|32210.9|25
1667437800000|2022-11-03 01:10:00|32245|32210|32214.7|32179.7|32245|32214|32207|32172|50
1667438100000|2022-11-03 01:15:00|32215.2|32180.2|32219.5|32184.5|32226.4|32191.4|32215|32180|20
1667438400000|2022-11-03 01:20:00|32218.9|32183.9|32158.4|32116.4|32218.9|32183.9|32152.9|32110.9|56
1667438700000|2022-11-03 01:25:00|32157.9|32115.9|32171.9|32136.9|32183|32148|32149.7|32114.7|75
1667439000000|2022-11-03 01:30:00|32177.6|32142.6|32174.6|32139.6|32185|32150|32167.6|32132.6|35
1667439300000|2022-11-03 01:35:00|32175.9|32140.9|32180|32145|32183|32148|32173|32138|16
1667439600000|2022-11-03 01:40:00|32179.1|32144.1|32177.2|32142.2|32185.9|32150.9|32172|32137|33
1667439900000|2022-11-03 01:45:00|32177.4|32142.4|32200|32165|32200.5|32165.5|32177.4|32142.4|32
1667440200000|2022-11-03 01:50:00|32200.6|32165.6|32196.5|32161.5|32200.6|32166.9|32180.1|32152|25
1667440500000|2022-11-03 01:55:00|32194.9|32159.9|32193.9|32158.9|32194.9|32159.9|32193.5|32158.5|7
1667440800000|2022-11-03 02:00:00|32195|32160|32186.9|32151.9|32202.5|32167.5|32178.1|32149.5|48
1667441100000|2022-11-03 02:05:00|32190|32155|32187.6|32152.6|32190.6|32155.6|32187|32152|10
1667441400000|2022-11-03 02:10:00|32187|32152|32170.6|32135.6|32187.6|32152.6|32168.3|32135.6|22
1667441700000|2022-11-03 02:15:00|32170.5|32135.5|32163|32143|32170.5|32143|32157.5|32130.2|46
1667442000000|2022-11-03 02:20:00|32164.5|32144.5|32177.5|32142.5|32177.5|32148.2|32164.1|32136.9|21
1667442300000|2022-11-03 02:25:00|32177|32142|32161.1|32126.1|32177|32142|32155|32121|52
1667442600000|2022-11-03 02:30:00|32161.6|32126.6|32159.2|32139.2|32167.5|32139.2|32153|32125.2|61
1667442900000|2022-11-03 02:35:00|32158.9|32138.9|32177.9|32142.9|32177.9|32147.2|32158.9|32131.4|51
1667443200000|2022-11-03 02:40:00|32176.9|32141.9|32172|32137|32178|32145.5|32159.5|32129.6|48
1667443500000|2022-11-03 02:45:00|32170|32135|32165|32130|32175|32144.5|32157.5|32129.5|21
1667443800000|2022-11-03 02:50:00|32165.5|32130.5|32173|32138|32173.5|32145.2|32151.5|32129.5|35
1667444100000|2022-11-03 02:55:00|32172.6|32137.6|32176|32141|32176.5|32141.5|32165.6|32130.6|48
1667444400000|2022-11-03 03:00:00|32174|32139|32171|32136|32176.5|32141.5|32167.5|32132.5|47
1667444700000|2022-11-03 03:05:00|32169.6|32134.6|32169.6|32134.6|32171.5|32144.5|32161.2|32132.8|37
1667445000000|2022-11-03 03:10:00|32162.8|32142.8|32167.1|32147.1|32167.5|32147.5|32162.8|32142.8|14
1667445300000|2022-11-03 03:15:00|32167.6|32147.6|32172|32137|32176.9|32152.1|32167.1|32136|32
1667445600000|2022-11-03 03:20:00|32171.5|32136.5|32169.6|32134.6|32172.6|32137.6|32168|32133|24
1667445900000|2022-11-03 03:25:00|32170|32135|32165.1|32145.1|32171.3|32145.1|32163.6|32135|26
1667446200000|2022-11-03 03:30:00|32166.1|32146.1|32165.3|32130.3|32187.5|32154.5|32159.5|32130|40
1667446500000|2022-11-03 03:35:00|32159.5|32139.5|32176.9|32141.9|32178.7|32151.4|32159.5|32135|87
1667446800000|2022-11-03 03:40:00|32168.4|32148.4|32171.4|32136.4|32179.2|32148.4|32167.9|32136.2|43
1667447100000|2022-11-03 03:45:00|32171.7|32136.7|32173.9|32138.9|32175.9|32140.9|32171.7|32136.7|15
1667447400000|2022-11-03 03:50:00|32174.4|32139.4|32171.9|32136.9|32175.4|32140.4|32170.9|32135.9|18
1667447700000|2022-11-03 03:55:00|32172|32137|32160.1|32140.1|32174.4|32141.4|32160.1|32135|22
1667448000000|2022-11-03 04:00:00|32160.5|32140.5|32163|32128|32168|32140.5|32160.5|32128|13
1667448300000|2022-11-03 04:05:00|32161.6|32126.6|32171.5|32136.5|32171.5|32136.5|32154.5|32125|25
1667448600000|2022-11-03 04:10:00|32169|32134|32158.8|32138.8|32169|32138.8|32158.6|32128.6|22
1667448900000|2022-11-03 04:15:00|32158.5|32138.5|32167.7|32132.7|32167.7|32142.1|32158.1|32132.7|18
1667449200000|2022-11-03 04:20:00|32167.6|32132.6|32173|32138|32173|32138|32167.6|32132.6|7
1667449500000|2022-11-03 04:25:00|32172.6|32137.6|32173|32138|32173|32138|32172.6|32137.6|8
1667449800000|2022-11-03 04:30:00|32172.6|32137.6|32174.6|32139.6|32175|32140|32169.6|32134.6|16
1667450100000|2022-11-03 04:35:00|32175|32140|32167.5|32147.5|32175.3|32148.7|32167.5|32139.6|6
1667450400000|2022-11-03 04:40:00|32167.8|32147.8|32167|32147|32168.7|32148.7|32166.2|32146.2|14
1667450700000|2022-11-03 04:45:00|32167.5|32147.5|32167.5|32147.5|32167.8|32147.8|32167.5|32147.5|3
1667451300000|2022-11-03 04:55:00|32168.2|32148.2|32167|32147|32168.2|32148.2|32167|32147|3
1667451600000|2022-11-03 05:00:00|32167.1|32147.1|32167.5|32147.5|32168|32148|32166.2|32146.2|20
1667451900000|2022-11-03 05:05:00|32175|32140|32164.5|32144.5|32175|32147.1|32164.5|32136|26
1667452500000|2022-11-03 05:15:00|32165.1|32145.1|32161.5|32141.5|32165.1|32145.1|32160.5|32140.5|26
1667452800000|2022-11-03 05:20:00|32162|32142|32162.1|32142.1|32162.5|32142.5|32160.5|32140.5|20
1667453100000|2022-11-03 05:25:00|32162|32142|32171.5|32136.5|32172.6|32144.5|32162|32136.5|27
1667453400000|2022-11-03 05:30:00|32172|32137|32169.6|32134.6|32172|32137|32169.6|32134.6|7
1667453700000|2022-11-03 05:35:00|32171|32136|32171.5|32136.5|32172.6|32137.6|32171|32136|21
1667454000000|2022-11-03 05:40:00|32170.9|32135.9|32170.5|32135.5|32172|32137|32168|32133|20
1667454300000|2022-11-03 05:45:00|32170.9|32135.9|32163.8|32128.8|32171.5|32136.5|32163.8|32128.8|17
1667454600000|2022-11-03 05:50:00|32165.5|32130.5|32165.9|32130.9|32166.5|32131.5|32163.3|32128.3|15
1667454900000|2022-11-03 05:55:00|32166.5|32131.5|32165.9|32130.9|32167.6|32132.6|32163.8|32128.8|34
1667455200000|2022-11-03 06:00:00|32166.5|32131.5|32168.4|32148.4|32172.1|32148.7|32166.1|32131.5|42
1667455500000|2022-11-03 06:05:00|32167.9|32147.9|32168.1|32148.1|32175.5|32149.2|32167.6|32139.5|48
1667455800000|2022-11-03 06:10:00|32168.6|32148.6|32185.6|32150.6|32185.6|32156.5|32168.6|32140.6|36
1667456100000|2022-11-03 06:15:00|32182|32147|32180.6|32145.6|32182|32153.6|32171.5|32144.5|13
1667456400000|2022-11-03 06:20:00|32182|32147|32184.5|32149.5|32184.5|32149.5|32180.5|32145.5|17
1667456700000|2022-11-03 06:25:00|32186.3|32151.3|32190.6|32155.6|32190.6|32155.6|32183.5|32148.5|13
1667457000000|2022-11-03 06:30:00|32189.5|32154.5|32188.5|32153.5|32197.2|32164.6|32183.1|32153.5|25
1667457300000|2022-11-03 06:35:00|32185|32150|32183.5|32148.5|32185|32150|32182|32147|5
1667457600000|2022-11-03 06:40:00|32185|32150|32177.9|32142.9|32185|32152.8|32172.8|32142.9|7
1667457900000|2022-11-03 06:45:00|32175.6|32140.6|32177.9|32142.9|32178.5|32143.5|32173.3|32138.3|19
1667458200000|2022-11-03 06:50:00|32178.5|32143.5|32180.5|32145.5|32182|32147|32177.5|32142.5|18
1667458500000|2022-11-03 06:55:00|32181.6|32146.6|32185|32150|32185|32150|32180|32145|38
1667458800000|2022-11-03 07:00:00|32186|32151|32190|32155|32190|32155|32186|32151|43
1667459100000|2022-11-03 07:05:00|32190.6|32155.6|32187.2|32152.2|32190.6|32155.6|32183.5|32148.5|33
1667459400000|2022-11-03 07:10:00|32186.8|32151.8|32182.8|32162.8|32191.7|32163.7|32177.5|32150.8|56
1667459700000|2022-11-03 07:15:00|32184.5|32164.5|32200|32165|32201.4|32173.5|32182.8|32156.9|40
1667460000000|2022-11-03 07:20:00|32199.7|32164.7|32208.2|32173.2|32208.2|32181.7|32190.5|32162.7|68
1667460300000|2022-11-03 07:25:00|32208.5|32173.5|32208.5|32173.5|32215.6|32189.4|32203.8|32169.5|100
1667460600000|2022-11-03 07:30:00|32207.9|32172.9|32214.5|32179.5|32215|32180|32207|32172|77
1667460900000|2022-11-03 07:35:00|32200.3|32180.3|32236|32201|32236.7|32201.7|32199.5|32166.5|44
1667461200000|2022-11-03 07:40:00|32234|32199|32231.9|32196.9|32236|32201|32231.9|32196.9|8
1667461500000|2022-11-03 07:45:00|32232.6|32197.6|32248.7|32213.7|32255|32220|32232.5|32197.5|61
1667461800000|2022-11-03 07:50:00|32248|32213|32236.9|32201.9|32249.9|32214.9|32233.2|32198.4|65
1667462100000|2022-11-03 07:55:00|32236.5|32201.5|32203.9|32168.9|32236.9|32206|32203.9|32168.9|88
1667462400000|2022-11-03 08:00:00|32204.4|32169.4|32216.9|32181.9|32230.2|32195.2|32203.6|32168.6|68
1667462700000|2022-11-03 08:05:00|32217.1|32182.1|32204.9|32169.9|32217.1|32182.1|32204.9|32169.9|56
1667463000000|2022-11-03 08:10:00|32204.4|32169.4|32201.6|32166.6|32205|32170|32187.1|32159.6|31
1667463300000|2022-11-03 08:15:00|32201|32166|32212.2|32177.2|32212.2|32177.2|32188.8|32160.9|43
1667463600000|2022-11-03 08:20:00|32212.7|32177.7|32216|32181|32217.4|32188.5|32204.8|32175|58
1667463900000|2022-11-03 08:25:00|32216.8|32181.8|32216.3|32181.3|32221|32190.5|32210.5|32181.3|24
1667464200000|2022-11-03 08:30:00|32217.2|32182.2|32219.6|32184.6|32227.5|32192.5|32217|32182|66
1667464500000|2022-11-03 08:35:00|32220|32185|32221.8|32186.8|32222.2|32187.2|32219.2|32184.2|85
1667464800000|2022-11-03 08:40:00|32221.3|32186.3|32209.4|32189.4|32221.3|32192.4|32209.2|32182|45
1667465100000|2022-11-03 08:45:00|32208.9|32188.9|32225.2|32190.2|32233|32198|32208.7|32188.3|68
1667465400000|2022-11-03 08:50:00|32221.5|32186.5|32223|32188|32224.6|32189.6|32221|32186|34
1667465700000|2022-11-03 08:55:00|32223.6|32188.6|32225.6|32190.6|32225.6|32190.6|32218.8|32183.8|126
1667466000000|2022-11-03 09:00:00|32223.1|32188.1|32224.9|32189.9|32227.4|32192.4|32220|32185|102
1667466300000|2022-11-03 09:05:00|32226|32191|32224.5|32189.5|32226.6|32191.6|32220|32185|78
1667466600000|2022-11-03 09:10:00|32224|32189|32232.5|32197.5|32235.5|32200.5|32222.8|32187.8|66
1667466900000|2022-11-03 09:15:00|32234.3|32199.3|32240.6|32205.6|32240.6|32205.6|32234.3|32199.3|8
1667467200000|2022-11-03 09:20:00|32237.2|32202.2|32237.4|32202.4|32252.8|32217.8|32227.9|32199.2|62
1667467500000|2022-11-03 09:25:00|32237.6|32202.6|32243.1|32208.1|32244.7|32217.2|32236.4|32202.5|28
1667467800000|2022-11-03 09:30:00|32243.5|32208.5|32242.8|32207.8|32249|32214|32242.7|32207.7|18
1667468100000|2022-11-03 09:35:00|32243.3|32208.3|32249.2|32214.2|32250.8|32215.8|32243.2|32208.2|25
1667468400000|2022-11-03 09:40:00|32249.3|32214.3|32240.9|32205.9|32250.3|32215.3|32238.4|32203.4|31
1667468700000|2022-11-03 09:45:00|32241.4|32206.4|32250|32215|32250|32215|32236|32201|12
1667469000000|2022-11-03 09:50:00|32250.7|32215.7|32248.1|32213.1|32253.6|32218.6|32248.1|32213.1|10
1667469300000|2022-11-03 09:55:00|32247.8|32212.8|32230.5|32195.5|32248.1|32213.1|32230.5|32195.5|34
1667469600000|2022-11-03 10:00:00|32230|32195|32235|32200|32235|32200|32225|32190|24
1667469900000|2022-11-03 10:05:00|32236.6|32201.6|32229.5|32194.5|32236.6|32201.6|32228.3|32193.3|18
1667470200000|2022-11-03 10:10:00|32229.8|32194.8|32231|32196|32232|32197|32229.8|32194.8|4
1667470500000|2022-11-03 10:15:00|32232|32197|32232|32197|32232|32197|32232|32197|1
1667470800000|2022-11-03 10:20:00|32230.1|32195.1|32233|32198|32235.6|32200.6|32229.1|32194.1|13
1667471100000|2022-11-03 10:25:00|32232.8|32197.8|32237|32202|32238.1|32203.1|32231.7|32196.7|26
1667471400000|2022-11-03 10:30:00|32237.6|32202.6|32241.9|32206.9|32248.6|32213.6|32237.2|32202.2|27
1667471700000|2022-11-03 10:35:00|32242.6|32207.6|32239.6|32204.6|32245.4|32210.4|32238.9|32203.9|11
1667472000000|2022-11-03 10:40:00|32235|32200|32241.6|32206.6|32242|32207|32235|32200|12
1667472300000|2022-11-03 10:45:00|32246.6|32211.6|32259.7|32224.7|32259.7|32226|32246|32211.6|16
1667472600000|2022-11-03 10:50:00|32259.2|32224.2|32257.2|32222.2|32259.2|32224.2|32257|32222|11
1667472900000|2022-11-03 10:55:00|32257.7|32222.7|32251|32216|32257.7|32222.7|32249.6|32214.6|15
1667473200000|2022-11-03 11:00:00|32251.6|32216.6|32260|32225|32269.6|32234.6|32247|32216.6|24
1667473500000|2022-11-03 11:05:00|32261|32226|32261.6|32226.6|32261.6|32226.6|32261|32226|2
1667473800000|2022-11-03 11:10:00|32260|32225|32256.6|32221.6|32260|32225|32256|32221|8
1667474100000|2022-11-03 11:15:00|32258.6|32223.6|32263|32228|32263|32228|32258.6|32223.6|4
1667474400000|2022-11-03 11:20:00|32264|32229|32264|32229|32264|32229|32264|32229|1
1667474700000|2022-11-03 11:25:00|32266|32231|32278.4|32243.4|32278.9|32243.9|32266|32231|16
1667475000000|2022-11-03 11:30:00|32277.4|32242.4|32280.6|32245.6|32280.6|32245.6|32265.7|32230.7|26
1667475300000|2022-11-03 11:35:00|32281|32246|32278.6|32243.6|32281.6|32246.6|32278.6|32243.6|4
1667475600000|2022-11-03 11:40:00|32276.1|32241.1|32275.8|32240.8|32280.3|32249.4|32268.1|32239.6|15
1667475900000|2022-11-03 11:45:00|32275.7|32240.7|32275.8|32240.8|32284|32256.1|32271.1|32240.6|27
1667476200000|2022-11-03 11:50:00|32267.2|32247.2|32273.9|32238.9|32275.8|32248.8|32264.4|32236.4|26
1667476500000|2022-11-03 11:55:00|32272.8|32237.8|32270.2|32235.2|32273.3|32238.3|32270.2|32235.2|15
1667476800000|2022-11-03 12:00:00|32271.1|32236.1|32266.4|32231.4|32271.1|32236.1|32262.7|32227.7|32
1667477100000|2022-11-03 12:05:00|32264|32229|32261.5|32226.5|32266.9|32231.9|32258.8|32223.8|18
1667477400000|2022-11-03 12:10:00|32262.5|32227.5|32262.5|32227.5|32262.5|32227.5|32261.5|32226.5|3
1667477700000|2022-11-03 12:15:00|32261.5|32226.5|32256.5|32221.5|32262.5|32227.5|32250|32215|30
1667478000000|2022-11-03 12:20:00|32255.5|32220.5|32254.5|32219.5|32256.3|32221.3|32250.6|32215.6|7
1667478300000|2022-11-03 12:25:00|32257|32222|32264.5|32229.5|32265.5|32230.5|32257|32222|10
1667478600000|2022-11-03 12:30:00|32273|32231|32265|32230|32273|32231|32258.8|32223.8|12
1667478900000|2022-11-03 12:35:00|32267.6|32232.6|32270.5|32235.5|32270.5|32235.5|32267.6|32232.6|5
1667479200000|2022-11-03 12:40:00|32271|32236|32270.5|32235.5|32271|32236|32270.5|32235.5|2
1667479500000|2022-11-03 12:45:00|32270|32235|32270|32235|32270|32235|32270|32235|1
1667479800000|2022-11-03 12:50:00|32269.9|32234.9|32270|32235|32270|32235|32269.9|32234.9|2
1667480100000|2022-11-03 12:55:00|32269.8|32234.8|32272|32237|32278|32248.5|32268.5|32234.8|13
1667480400000|2022-11-03 13:00:00|32273.5|32238.5|32270.5|32235.5|32273.5|32238.5|32270|32235|17
1667480700000|2022-11-03 13:05:00|32271|32236|32265.8|32230.8|32272.1|32237.1|32265.3|32230.3|44
1667481000000|2022-11-03 13:10:00|32265.3|32230.3|32266.6|32231.6|32266.6|32231.6|32260.3|32225.3|73
1667481300000|2022-11-03 13:15:00|32266.3|32231.3|32271.8|32236.8|32271.8|32236.8|32266.3|32231.3|12
1667481600000|2022-11-03 13:20:00|32271.3|32236.3|32262.2|32227.2|32272.3|32237.3|32262.2|32227.2|14
1667481900000|2022-11-03 13:25:00|32263|32228|32260.6|32225.6|32264.5|32234.8|32251.6|32216.6|55
1667482200000|2022-11-03 13:30:00|32260.5|32225.5|32254.2|32219.2|32263.2|32228.2|32254|32219|49
1667482500000|2022-11-03 13:35:00|32254|32219|32263.5|32228.5|32263.5|32228.5|32250.5|32215.5|28
1667482800000|2022-11-03 13:40:00|32264|32229|32228|32192|32264|32229|32225.9|32190|53
1667483100000|2022-11-03 13:45:00|32227.6|32192.6|32240|32205|32246.5|32211.5|32227.6|32192.6|29
1667483400000|2022-11-03 13:50:00|32239.9|32204.9|32258.5|32223.5|32258.5|32223.5|32228.6|32193.6|76
1667483700000|2022-11-03 13:55:00|32258.2|32223.2|32257|32217|32263|32228|32241.3|32206.3|52
1667484000000|2022-11-03 14:00:00|32258|32216|32232|32197|32259|32224|32232|32197|41
1667484300000|2022-11-03 14:05:00|32231.5|32196.5|32229.7|32194.7|32231.5|32196.5|32226.5|32191.5|7
1667484600000|2022-11-03 14:10:00|32231.7|32196.7|32232|32197|32233|32198|32230.7|32195.7|28
1667484900000|2022-11-03 14:15:00|32231.5|32196.5|32223.8|32188.8|32232.6|32197.6|32223.8|32188.8|53
1667485200000|2022-11-03 14:20:00|32223.3|32188.3|32194.4|32159.4|32223.3|32188.3|32194.4|32159.4|49
1667485500000|2022-11-03 14:25:00|32194.9|32159.9|32206.6|32171.6|32219|32184|32192.5|32157.5|108
1667485800000|2022-11-03 14:30:00|32207.2|32172.2|32232|32197|32232|32197|32206.6|32171.6|32
1667486100000|2022-11-03 14:35:00|32232.5|32197.5|32220.6|32185.6|32232.5|32197.5|32220.6|32185.6|11
1667486400000|2022-11-03 14:40:00|32221.9|32186.9|32211.5|32176.5|32222.9|32187.9|32205.6|32170.6|10
1667486700000|2022-11-03 14:45:00|32210.9|32175.9|32197.7|32162.7|32211.5|32176.5|32192|32157|36
1667487000000|2022-11-03 14:50:00|32198.2|32163.2|32191.6|32156.6|32198.6|32163.6|32190.6|32155.6|7
1667487300000|2022-11-03 14:55:00|32194.6|32159.6|32194.6|32159.6|32194.6|32159.6|32194.6|32159.6|1
1667487600000|2022-11-03 15:00:00|32192.6|32157.6|32184.6|32149.6|32194.6|32159.6|32184.6|32149.6|12
1667487900000|2022-11-03 15:05:00|32183.5|32148.5|32199.6|32164.6|32200.6|32165.6|32183.5|32148.5|16
1667488200000|2022-11-03 15:10:00|32199.5|32164.5|32193.9|32158.9|32199.6|32164.6|32193.9|32158.9|19
1667488500000|2022-11-03 15:15:00|32194.3|32159.3|32195|32160|32198.9|32163.9|32191|32156|11
1667488800000|2022-11-03 15:20:00|32190.5|32155.5|32193.7|32158.7|32194.7|32159.7|32190.5|32155.5|10
1667489100000|2022-11-03 15:25:00|32194|32159|32200.8|32165.8|32200.8|32165.8|32188.7|32153.7|27
1667489400000|2022-11-03 15:30:00|32208.9|32173.9|32217|32182|32217|32182|32208.9|32173.9|19
1667489700000|2022-11-03 15:35:00|32217.3|32182.3|32224.6|32189.6|32234.6|32199.6|32217.3|32182.3|24
1667490000000|2022-11-03 15:40:00|32223.9|32188.9|32220.6|32185.6|32223.9|32188.9|32220.6|32185.6|3
1667490300000|2022-11-03 15:45:00|32218.6|32183.6|32203.5|32168.5|32219.6|32184.6|32196.9|32161.9|7
1667490600000|2022-11-03 15:50:00|32203.9|32168.9|32245.6|32210.6|32245.6|32210.6|32203.9|32168.9|34
1667490900000|2022-11-03 15:55:00|32236.6|32201.6|32243.9|32208.9|32244.6|32209.6|32236.5|32201.5|9
1667491200000|2022-11-03 16:00:00|32246.6|32211.6|32247.5|32212.5|32247.5|32212.5|32246.6|32211.6|2
1667491500000|2022-11-03 16:05:00|32247.2|32212.2|32241.9|32206.9|32247.2|32212.2|32241.5|32206.5|20
1667491800000|2022-11-03 16:10:00|32241.6|32206.6|32233.9|32198.9|32241.6|32206.6|32233.9|32198.9|3
1667492100000|2022-11-03 16:15:00|32231.6|32196.6|32205.6|32170.6|32232.6|32197.6|32205.6|32170.6|42
1667492400000|2022-11-03 16:20:00|32205.4|32170.4|32217.6|32182.6|32217.6|32182.6|32201.6|32166.6|26
1667492700000|2022-11-03 16:25:00|32205|32170|32207|32172|32208|32173|32205|32170|4
1667493000000|2022-11-03 16:30:00|32210.5|32175.5|32234|32199|32234|32199|32210.5|32175.5|45
1667493300000|2022-11-03 16:35:00|32234.6|32199.6|32258.6|32223.6|32261.1|32226.1|32234.6|32199.6|10
1667493600000|2022-11-03 16:40:00|32255|32220|32241.5|32206.5|32255|32220|32241.5|32206.5|6
1667493900000|2022-11-03 16:45:00|32236|32201|32226|32191|32236|32201|32216.6|32181.6|9
1667494200000|2022-11-03 16:50:00|32223.5|32188.5|32223.5|32188.5|32223.5|32188.5|32223.5|32188.5|1
1667494800000|2022-11-03 17:00:00|32223.6|32188.6|32223.5|32188.5|32223.6|32188.6|32223.5|32188.5|2
1667495700000|2022-11-03 17:15:00|32213.6|32178.6|32212|32177|32213.6|32178.6|32211|32176|8
1667496000000|2022-11-03 17:20:00|32211|32176|32211|32176|32211.6|32176.6|32211|32176|3
1667496300000|2022-11-03 17:25:00|32208.5|32173.5|32208.5|32173.5|32208.5|32173.5|32208.5|32173.5|1
1667496600000|2022-11-03 17:30:00|32208|32173|32208|32173|32208.5|32173.5|32208|32173|7
1667496900000|2022-11-03 17:35:00|32206.5|32171.5|32202|32167|32206.5|32171.5|32202|32167|6
1667497200000|2022-11-03 17:40:00|32201.5|32166.5|32202|32167|32202|32167|32201.5|32166.5|2
1667498400000|2022-11-03 18:00:00|32206|32171|32207.6|32172.6|32208|32173|32206|32171|4
1667500500000|2022-11-03 18:35:00|32195|32160|32196|32161|32198.7|32163.7|32192|32157|19
1667500800000|2022-11-03 18:40:00|32196.5|32161.5|32195|32160|32196.5|32161.5|32195|32160|8
1667501100000|2022-11-03 18:45:00|32197|32162|32197.8|32162.8|32201|32166|32196.9|32161.9|25
1667501400000|2022-11-03 18:50:00|32197.5|32162.5|32187|32152|32198|32163|32187|32152|19
1667501700000|2022-11-03 18:55:00|32188|32153|32187.5|32152.5|32188|32153|32187|32152|12
1667502000000|2022-11-03 19:00:00|32188.4|32153.4|32189.6|32154.6|32189.8|32154.8|32188.4|32153.4|5
1667502300000|2022-11-03 19:05:00|32188.6|32153.6|32189.3|32154.3|32189.3|32154.3|32188.6|32153.6|5
1667502600000|2022-11-03 19:10:00|32189.6|32154.6|32188.6|32153.6|32190.1|32155.1|32188.6|32153.6|4
1667502900000|2022-11-03 19:15:00|32189.1|32154.1|32189.1|32154.1|32189.1|32154.1|32189.1|32154.1|1
1667503500000|2022-11-03 19:25:00|32189.6|32154.6|32189.5|32154.5|32189.9|32154.9|32188|32153|7
1667503800000|2022-11-03 19:30:00|32190|32155|32191.2|32156.2|32191.2|32156.2|32188.4|32153.4|7
1667504100000|2022-11-03 19:35:00|32191.4|32156.4|32191.9|32156.9|32191.9|32156.9|32191.2|32156.2|4
1667504700000|2022-11-03 19:45:00|32192.4|32157.4|32192.4|32157.4|32192.4|32157.4|32192.4|32157.4|1
1667505000000|2022-11-03 19:50:00|32190.5|32155.5|32188.8|32153.8|32190.5|32155.5|32179.2|32144.2|13
1667505300000|2022-11-03 19:55:00|32188.3|32153.3|32188.8|32153.8|32188.8|32153.8|32188.3|32153.3|8
1667521800000|2022-11-04 00:30:00|32231.1|32189.1|32231.1|32189.1|32231.1|32189.1|32231.1|32189.1|1
1667522700000|2022-11-04 00:45:00|32236.1|32194.1|32231.1|32189.1|32236.1|32194.1|32231.1|32189.1|2
1667523600000|2022-11-04 01:00:00|32221.1|32179.1|32257.5|32222.5|32258.5|32222.5|32206.1|32164.1|118
1667523900000|2022-11-04 01:05:00|32250|32215|32243|32208|32252|32217|32227.7|32192.7|55
1667524200000|2022-11-04 01:10:00|32245|32210|32270.5|32235.5|32272.6|32237.6|32245|32210|21
1667524500000|2022-11-04 01:15:00|32270.2|32235.2|32253.5|32218.5|32270.2|32235.2|32246.2|32211.2|27
1667524800000|2022-11-04 01:20:00|32251.3|32216.3|32266|32231|32269|32234|32251.3|32216.3|29
1667525100000|2022-11-04 01:25:00|32266.5|32231.5|32259.9|32224.9|32270|32235|32259.9|32224.9|19
1667525400000|2022-11-04 01:30:00|32260.5|32225.5|32245.8|32210.8|32262.5|32227.5|32242.6|32207.6|75
1667525700000|2022-11-04 01:35:00|32246.3|32211.3|32231.5|32196.5|32247.2|32212.2|32221.9|32186.9|75
1667526000000|2022-11-04 01:40:00|32227.9|32192.9|32219.9|32184.9|32234|32203.5|32217.2|32184.9|41
1667526300000|2022-11-04 01:45:00|32208.1|32188.1|32215.6|32180.6|32216.5|32188.1|32202.2|32170.5|53
1667526600000|2022-11-04 01:50:00|32218.6|32183.6|32204.5|32184.5|32224.9|32197.5|32203.5|32177.5|48
1667526900000|2022-11-04 01:55:00|32205.1|32185.1|32213.5|32178.5|32213.5|32185.1|32201.5|32170.5|33
1667527200000|2022-11-04 02:00:00|32213|32178|32220.9|32185.9|32222.1|32187.1|32212.9|32177.9|25
1667527500000|2022-11-04 02:05:00|32221.3|32186.3|32214.4|32179.4|32228.5|32195.5|32208.9|32179.4|40
1667527800000|2022-11-04 02:10:00|32214|32179|32209.5|32174.5|32214|32179|32209.5|32174.5|16
1667528100000|2022-11-04 02:15:00|32209.9|32174.9|32208.6|32173.6|32211|32176|32208.1|32173.1|22
1667528400000|2022-11-04 02:20:00|32208.2|32173.2|32197.9|32162.9|32208.5|32173.5|32195.5|32160.5|18
1667528700000|2022-11-04 02:25:00|32198.3|32163.3|32199.5|32164.5|32202.5|32167.5|32198.3|32163.3|25
1667529000000|2022-11-04 02:30:00|32199|32164|32191|32156|32199|32167.5|32185.5|32153.5|25
1667529300000|2022-11-04 02:35:00|32191.6|32156.6|32182.5|32147.5|32191.6|32156.6|32175.5|32143.5|32
1667529600000|2022-11-04 02:40:00|32184.9|32149.9|32186.6|32151.6|32192.5|32157.5|32184.9|32149.9|13
1667529900000|2022-11-04 02:45:00|32186.8|32151.8|32188.5|32153.5|32189.7|32154.7|32186.6|32151.6|28
1667530200000|2022-11-04 02:50:00|32188.8|32153.8|32175|32140|32203.5|32173.2|32174.1|32139.1|46
1667530500000|2022-11-04 02:55:00|32175.5|32140.5|32180.7|32145.7|32185.5|32150.5|32175.5|32140.5|37
1667530800000|2022-11-04 03:00:00|32180.5|32145.5|32171|32136|32180.5|32145.5|32170|32135|24
1667531100000|2022-11-04 03:05:00|32170.5|32135.5|32137.1|32102.1|32171|32136|32137.1|32102.1|33
1667531400000|2022-11-04 03:10:00|32139.5|32104.5|32130.9|32095.9|32144.5|32109.5|32126.5|32091.5|54
1667531700000|2022-11-04 03:15:00|32132|32097|32147|32112|32148.6|32113.6|32129.7|32097|31
1667532000000|2022-11-04 03:20:00|32147.6|32112.6|32145.9|32110.9|32150.9|32115.9|32145.9|32110.9|16
1667532300000|2022-11-04 03:25:00|32145.5|32110.5|32146.5|32111.5|32146.5|32111.5|32141.5|32106.5|21
1667532600000|2022-11-04 03:30:00|32146.9|32111.9|32148.3|32113.3|32160.7|32125.7|32146.9|32111.9|21
1667532900000|2022-11-04 03:35:00|32148|32113|32155.6|32120.6|32155.6|32120.6|32147.6|32112.6|27
1667533200000|2022-11-04 03:40:00|32152.6|32117.6|32169.6|32134.6|32182.7|32147.7|32152.6|32117.6|43
1667533500000|2022-11-04 03:45:00|32166.6|32131.6|32166|32131|32168.5|32133.5|32166|32131|7
1667533800000|2022-11-04 03:50:00|32164|32129|32151.5|32116.5|32164|32129|32150|32115|12
1667534100000|2022-11-04 03:55:00|32148.3|32113.3|32146.5|32111.5|32151.5|32116.5|32143.5|32108.5|10
1667534400000|2022-11-04 04:00:00|32143.9|32108.9|32154|32119|32154|32119|32143.9|32108.9|8
1667534700000|2022-11-04 04:05:00|32159|32124|32156.9|32121.9|32159|32124|32156.5|32121.5|4
1667535000000|2022-11-04 04:10:00|32155.6|32120.6|32132.5|32097.5|32155.6|32120.6|32130|32095|19
1667535300000|2022-11-04 04:15:00|32132|32097|32134|32099|32134.5|32099.5|32132|32097|8
1667535600000|2022-11-04 04:20:00|32131|32096|32111.5|32091.5|32131|32098.7|32110.5|32085.7|46
1667535900000|2022-11-04 04:25:00|32111|32091|32128|32093|32128|32093|32111|32080.2|23
1667536200000|2022-11-04 04:30:00|32129|32094|32122.7|32087.7|32131|32096|32121|32086|18
1667536500000|2022-11-04 04:35:00|32121|32086|32119.5|32084.5|32121|32086|32103|32068|23
1667536800000|2022-11-04 04:40:00|32117.5|32082.5|32102.5|32067.5|32117.5|32082.5|32102.5|32067.5|12
1667537100000|2022-11-04 04:45:00|32105.5|32070.5|32096.5|32061.5|32117.5|32082.5|32096.5|32061.5|16
1667537400000|2022-11-04 04:50:00|32095.9|32060.9|32092|32057|32096.6|32061.6|32081.5|32046.5|44
1667537700000|2022-11-04 04:55:00|32099|32064|32089|32054|32099|32064|32081.5|32046.5|33
1667538000000|2022-11-04 05:00:00|32086|32051|32072.5|32037.5|32086|32051|32072.5|32037.5|27
1667538300000|2022-11-04 05:05:00|32059.6|32024.6|32060|32025|32065.5|32032.4|32049.9|32024|27
1667538600000|2022-11-04 05:10:00|32062|32027|32042.9|32007.9|32062|32027|32042.4|32007.4|19
1667538900000|2022-11-04 05:15:00|32049|32014|32055|32020|32056.9|32021.9|32042.4|32007.4|19
1667539200000|2022-11-04 05:20:00|32054.9|32019.9|32068|32033|32068|32033|32053.9|32018.9|36
1667539500000|2022-11-04 05:25:00|32067|32032|32072.5|32037.5|32090.9|32060.1|32067|32032|28
1667539800000|2022-11-04 05:30:00|32073.5|32038.5|32102|32067|32123|32088|32068.9|32033.9|86
1667540100000|2022-11-04 05:35:00|32101.5|32066.5|32095.9|32060.9|32102.5|32067.5|32092.5|32057.5|14
1667540400000|2022-11-04 05:40:00|32098.6|32063.6|32098.9|32063.9|32100.9|32065.9|32095.9|32060.9|10
1667540700000|2022-11-04 05:45:00|32098.5|32063.5|32099.5|32064.5|32102|32067|32097|32062|23
1667541000000|2022-11-04 05:50:00|32102|32067|32101.9|32066.9|32122|32087|32094|32059|41
1667541300000|2022-11-04 05:55:00|32103|32068|32106.5|32071.5|32110|32075|32102.5|32067.5|8
1667541600000|2022-11-04 06:00:00|32107|32072|32115|32080|32115.9|32080.9|32107|32072|19
1667541900000|2022-11-04 06:05:00|32112.9|32077.9|32109.5|32074.5|32115|32080|32106.5|32071.5|24
1667542200000|2022-11-04 06:10:00|32108.9|32073.9|32098.9|32063.9|32110|32075|32078.6|32043.6|73
1667542500000|2022-11-04 06:15:00|32100|32065|32107.5|32072.5|32109.5|32074.5|32098.5|32063.5|22
1667542800000|2022-11-04 06:20:00|32109.6|32074.6|32130.6|32095.6|32132|32097|32109.6|32074.6|28
1667543100000|2022-11-04 06:25:00|32130.2|32095.2|32118.7|32083.7|32130.6|32102.5|32118|32083|24
1667543400000|2022-11-04 06:30:00|32122.2|32087.2|32037|32002|32129.2|32100.7|32036|32001|88
1667543700000|2022-11-04 06:35:00|32036|32001|32096|32061|32097.5|32062.5|32026|31984|141
1667544000000|2022-11-04 06:40:00|32097|32062|32092|32057|32097|32062|32087.6|32052.6|29
1667544300000|2022-11-04 06:45:00|32092.1|32057.1|32101|32066|32101.5|32066.5|32090.3|32055.3|31
1667544600000|2022-11-04 06:50:00|32100.5|32065.5|32092|32057|32100.5|32065.5|32079.4|32044.4|37
1667544900000|2022-11-04 06:55:00|32091.5|32056.5|32106.5|32071.5|32109|32074|32087.6|32052.6|54
1667545200000|2022-11-04 07:00:00|32107|32072|32112|32077|32112.5|32077.5|32097.5|32062.5|60
1667545500000|2022-11-04 07:05:00|32109.2|32074.2|32109.4|32074.4|32112|32077|32098|32063|85
1667545800000|2022-11-04 07:10:00|32108.9|32073.9|32104.5|32069.5|32110.5|32075.5|32104.5|32069.5|76
1667546100000|2022-11-04 07:15:00|32104.9|32069.9|32112.9|32077.9|32114.9|32079.9|32104.9|32069.9|24
1667546400000|2022-11-04 07:20:00|32112.4|32077.4|32117.5|32082.5|32119.7|32091.5|32110.5|32077.4|43
1667546700000|2022-11-04 07:25:00|32115|32080|32125.5|32090.5|32125.5|32090.5|32114.7|32079.7|48
1667547000000|2022-11-04 07:30:00|32126|32091|32131.6|32096.6|32132.4|32099.3|32118.4|32088.2|72
1667547300000|2022-11-04 07:35:00|32132|32097|32140|32105|32143.9|32110.7|32128.5|32093.5|44
1667547600000|2022-11-04 07:40:00|32140.6|32105.6|32141|32106|32150|32115|32139|32104|22
1667547900000|2022-11-04 07:45:00|32138.6|32103.6|32157.5|32122.5|32161|32126|32138.6|32103.6|34
1667548200000|2022-11-04 07:50:00|32158|32123|32141.5|32106.5|32158|32123|32140|32105|42
1667548500000|2022-11-04 07:55:00|32141.9|32106.9|32137|32102|32141.9|32106.9|32133.2|32098.2|67
1667548800000|2022-11-04 08:00:00|32137.6|32102.6|32126|32091|32137.6|32102.6|32126|32091|21
1667549100000|2022-11-04 08:05:00|32125|32090|32122.6|32087.6|32125|32090|32117.6|32082.6|15
1667549400000|2022-11-04 08:10:00|32122.9|32087.9|32105.4|32070.4|32124.5|32089.5|32100.6|32065.6|26
1667549700000|2022-11-04 08:15:00|32105|32070|32112|32077|32114|32079|32105|32070|27
1667550000000|2022-11-04 08:20:00|32111.5|32076.5|32111.5|32076.5|32115.6|32086.5|32106.5|32074.5|40
1667550300000|2022-11-04 08:25:00|32110.9|32075.9|32112.6|32077.6|32112.6|32077.6|32110.9|32075.9|7
1667550600000|2022-11-04 08:30:00|32112.5|32077.5|32131.6|32096.6|32132.3|32097.3|32112.5|32077.5|20
1667550900000|2022-11-04 08:35:00|32132|32097|32125.8|32090.8|32132|32097|32125.1|32090.1|32
1667551200000|2022-11-04 08:40:00|32125.6|32090.6|32105|32070|32125.8|32097.3|32104.8|32069.8|45
1667551500000|2022-11-04 08:45:00|32105.5|32070.5|32102.9|32067.9|32107.6|32072.6|32102.2|32067.2|20
1667551800000|2022-11-04 08:50:00|32105.9|32070.9|32110.7|32075.7|32111.5|32076.5|32105.9|32070.9|46
1667552100000|2022-11-04 08:55:00|32110|32075|32112|32077|32115.5|32080.5|32108|32073|56
1667552400000|2022-11-04 09:00:00|32112.5|32077.5|32111.6|32076.6|32112.5|32077.5|32110.6|32075.6|9
1667552700000|2022-11-04 09:05:00|32112|32077|32121.7|32086.7|32122|32087|32109.8|32074.8|38
1667553000000|2022-11-04 09:10:00|32121|32086|32125.3|32090.3|32127.6|32092.6|32120.6|32085.6|15
1667553300000|2022-11-04 09:15:00|32125.2|32090.2|32088|32053|32125.9|32090.9|32078.8|32043.8|57
1667553600000|2022-11-04 09:20:00|32078.5|32043.5|32100|32065|32100|32065|32077|32042|41
1667553900000|2022-11-04 09:25:00|32099.9|32064.9|32095.9|32060.9|32105|32070|32095.9|32060.9|22
1667554200000|2022-11-04 09:30:00|32096|32061|32082.5|32047.5|32096|32061|32082.5|32047.5|12
1667554500000|2022-11-04 09:35:00|32083.5|32048.5|32081|32046|32083.5|32048.5|32063.5|32028.5|31
1667554800000|2022-11-04 09:40:00|32080.8|32045.8|32079|32044|32081|32046|32079|32044|7
1667555100000|2022-11-04 09:45:00|32079.6|32044.6|32080.6|32045.6|32080.8|32045.8|32079.6|32044.6|4
1667555400000|2022-11-04 09:50:00|32080|32045|32080|32045|32080|32045|32077.8|32042.8|10
1667555700000|2022-11-04 09:55:00|32080.6|32045.6|32078.6|32043.6|32080.6|32045.6|32077.6|32042.6|16
1667556000000|2022-11-04 10:00:00|32078|32043|32079.6|32044.6|32085.8|32050.8|32076.9|32041.9|29
1667556300000|2022-11-04 10:05:00|32080|32045|32084|32049|32096.8|32069.3|32071.5|32036.5|67
1667556600000|2022-11-04 10:10:00|32090|32055|32086.4|32051.4|32091.6|32056.6|32070|32035|26
1667556900000|2022-11-04 10:15:00|32082.4|32047.4|32081.3|32046.3|32085.8|32050.8|32073.4|32038.4|42
1667557200000|2022-11-04 10:20:00|32081.9|32046.9|32081.9|32046.9|32092.5|32057.5|32081.9|32046.9|6
1667557500000|2022-11-04 10:25:00|32080.9|32045.9|32079.6|32044.6|32080.9|32045.9|32078.5|32043.5|6
1667557800000|2022-11-04 10:30:00|32089.6|32054.6|32088.1|32053.1|32093.5|32058.5|32088.1|32053.1|25
1667558100000|2022-11-04 10:35:00|32087.5|32052.5|32077.1|32042.1|32088.1|32053.1|32077.1|32042.1|41
1667558400000|2022-11-04 10:40:00|32076.7|32041.7|32069.5|32034.5|32078.2|32043.2|32069.5|32034.5|22
1667558700000|2022-11-04 10:45:00|32069.8|32034.8|32055.1|32020.1|32069.8|32034.8|32041|32006|56
1667559000000|2022-11-04 10:50:00|32054.6|32019.6|32049|32014|32054.6|32019.6|32044.1|32009.1|32
1667559300000|2022-11-04 10:55:00|32049.5|32014.5|32047.6|32012.6|32049.8|32014.8|32045.7|32010.7|28
1667559600000|2022-11-04 11:00:00|32048.2|32013.2|32035.9|32000.9|32048.8|32013.8|32035.4|32000.4|49
1667559900000|2022-11-04 11:05:00|32035.6|32000.6|32016.1|31981.1|32035.6|32000.6|32016.1|31981.1|37
1667560200000|2022-11-04 11:10:00|32015.9|31980.9|31996.5|31961.5|32017.3|31982.8|31992.5|31954.8|59
1667560500000|2022-11-04 11:15:00|31997|31962|32001.5|31966.5|32005|31970|31996.8|31961.8|21
1667560800000|2022-11-04 11:20:00|32004.5|31969.5|32004.5|31969.5|32007.8|31972.8|32001|31966|16
1667561100000|2022-11-04 11:25:00|32004|31969|32004|31969|32004.5|31969.5|32003.8|31968.8|6
1667561400000|2022-11-04 11:30:00|32003.8|31968.8|31999|31964|32003.8|31968.8|31993.9|31958.9|21
1667561700000|2022-11-04 11:35:00|32000|31965|32005.3|31970.3|32005.3|31970.3|31999.5|31964.5|17
1667562000000|2022-11-04 11:40:00|32005.8|31970.8|32004|31969|32006.5|31971.5|32004|31969|9
1667562300000|2022-11-04 11:45:00|32004.3|31969.3|32004.3|31969.3|32006.5|31971.5|32004.3|31969.3|7
1667562600000|2022-11-04 11:50:00|32005.5|31970.5|32006.5|31971.5|32006.5|31971.5|32005.5|31970.5|3
1667562900000|2022-11-04 11:55:00|32007|31972|31995.1|31960.1|32007|31972|31993.6|31958.6|32
1667563200000|2022-11-04 12:00:00|31995.6|31960.6|31989.8|31954.8|31996.1|31961.1|31989.8|31954.8|24
1667563500000|2022-11-04 12:05:00|31989.3|31954.3|31992.3|31957.3|31992.3|31957.3|31987.2|31952.2|8
1667563800000|2022-11-04 12:10:00|31986.6|31951.6|31986.5|31951.5|31988.5|31953.5|31985|31950|22
1667564100000|2022-11-04 12:15:00|31986|31951|31986|31951|31986|31951|31986|31951|1
1667564400000|2022-11-04 12:20:00|31984.8|31949.8|31986.8|31951.8|31987.3|31952.3|31967.3|31932.3|29
1667564700000|2022-11-04 12:25:00|31982.9|31947.9|31980|31938|31998.2|31956.7|31979.3|31937.3|54
1667565000000|2022-11-04 12:30:00|31987.5|31945.5|31998.5|31956.5|32032|31990|31987.5|31945.5|105
1667565300000|2022-11-04 12:35:00|31998.2|31956.7|31963.6|31922.1|31998.2|31956.7|31944.8|31903.3|47
1667565600000|2022-11-04 12:40:00|31960.3|31925.3|31955|31920|31980.6|31945.6|31939.6|31904.6|54
1667565900000|2022-11-04 12:45:00|31957.6|31922.6|31946.6|31911.6|31978.5|31943.5|31932.5|31897.5|70
1667566200000|2022-11-04 12:50:00|31947.6|31912.6|31935.8|31900.8|31967.6|31932.6|31917.6|31882.6|100
1667566500000|2022-11-04 12:55:00|31923.6|31888.6|31900|31865|31942|31907|31898.6|31862.9|47
1667566800000|2022-11-04 13:00:00|31900.9|31865.9|31892.6|31857.6|31907.6|31872.6|31885|31850|23
1667567100000|2022-11-04 13:05:00|31889.6|31854.6|31890.6|31855.6|31914.6|31879.6|31879.6|31844.6|46
1667567400000|2022-11-04 13:10:00|31891|31856|31908.6|31873.6|31908.6|31873.6|31889.7|31854.7|12
1667567700000|2022-11-04 13:15:00|31909.6|31874.6|31906.2|31871.2|31913.8|31878.8|31903.5|31868.5|11
1667568000000|2022-11-04 13:20:00|31902|31867|31907|31872|31913.5|31878.5|31900.5|31865.5|46
1667568300000|2022-11-04 13:25:00|31907.5|31872.5|31902.4|31867.4|31924|31897.5|31901.9|31866.9|83
1667568600000|2022-11-04 13:30:00|31900|31865|31910.4|31875.4|31914|31879|31896.5|31861.5|33
1667568900000|2022-11-04 13:35:00|31909.9|31874.9|31938.6|31903.6|31939|31903.6|31901.8|31864|55
1667569200000|2022-11-04 13:40:00|31938.5|31903.5|31946.5|31911.5|31946.5|31911.5|31922|31887|47
1667569500000|2022-11-04 13:45:00|31946|31911|31932.6|31897.6|31961.6|31926.6|31932.6|31897.6|26
1667569800000|2022-11-04 13:50:00|31934.9|31899.9|31949|31914|31952.9|31917.9|31934.9|31899.9|31
1667570100000|2022-11-04 13:55:00|31951|31916|31915.3|31880.3|31951|31916|31912.9|31877.9|39
1667570400000|2022-11-04 14:00:00|31913.3|31878.3|31928.6|31893.6|31942.6|31907.6|31911.6|31876.6|30
1667570700000|2022-11-04 14:05:00|31928.2|31893.2|31916.7|31881.7|31935|31900|31915.6|31880.6|33
1667571000000|2022-11-04 14:10:00|31917.2|31882.2|31902.2|31867.2|31917.2|31882.2|31899.6|31864.6|20
1667571300000|2022-11-04 14:15:00|31900.6|31865.6|31908.6|31873.6|31914|31879|31900.6|31865.6|33
1667571600000|2022-11-04 14:20:00|31910.2|31875.2|31904|31869|31910.7|31875.7|31893.2|31858.2|40
1667571900000|2022-11-04 14:25:00|31903.8|31868.8|31864.1|31829.1|31904|31869|31861.3|31826.3|36
1667572200000|2022-11-04 14:30:00|31864.6|31829.6|31884.1|31849.1|31884.6|31849.6|31862.8|31827.8|49
1667572500000|2022-11-04 14:35:00|31882.4|31847.4|31869.5|31834.5|31882.4|31847.4|31863.1|31828.1|46
1667572800000|2022-11-04 14:40:00|31869.7|31834.7|31881.6|31846.6|31881.6|31846.6|31869.7|31834.7|18
1667573100000|2022-11-04 14:45:00|31881.1|31846.1|31874.5|31839.5|31881.1|31846.1|31874.5|31839.5|13
1667573400000|2022-11-04 14:50:00|31875|31840|31890|31855|31891|31856|31875|31840|38
1667573700000|2022-11-04 14:55:00|31890.5|31855.5|31909.6|31874.6|31909.6|31874.6|31888.2|31853.2|37
1667574000000|2022-11-04 15:00:00|31909.9|31874.9|31892.6|31857.6|31910|31875|31892.6|31857.6|21
1667574300000|2022-11-04 15:05:00|31902.6|31867.6|31918.6|31883.6|31922.9|31887.9|31901.6|31866.6|15
1667574600000|2022-11-04 15:10:00|31916.1|31881.1|31917|31882|31917.4|31882.4|31896|31861|19
1667574900000|2022-11-04 15:15:00|31917.4|31882.4|31935.7|31900.7|31937.4|31902.4|31917|31882|22
1667575200000|2022-11-04 15:20:00|31928.6|31893.6|31920.7|31885.7|31929.7|31894.7|31917.5|31882.5|19
1667575500000|2022-11-04 15:25:00|31923.7|31888.7|31956.7|31921.7|31956.7|31921.7|31923.7|31888.7|49
1667575800000|2022-11-04 15:30:00|31956.2|31921.2|31932.6|31897.6|31956.2|31921.2|31919.6|31884.6|29
1667576100000|2022-11-04 15:35:00|31935.9|31900.9|31950.6|31915.6|31952.6|31917.6|31935.9|31900.9|108
1667576400000|2022-11-04 15:40:00|31950|31915|31954.4|31919.4|31959.4|31924.4|31950|31915|16
1667576700000|2022-11-04 15:45:00|31955|31920|31954.5|31919.5|31956.7|31921.7|31951.6|31916.6|16
1667577000000|2022-11-04 15:50:00|31952.2|31917.2|31938.9|31903.9|31955.1|31920.1|31932|31897|33
1667577300000|2022-11-04 15:55:00|31944.7|31909.7|31956.6|31921.6|31957.5|31922.5|31944.7|31909.7|16
1667577600000|2022-11-04 16:00:00|31953.9|31918.9|31957.5|31922.5|31957.5|31922.5|31949.4|31914.4|28
1667577900000|2022-11-04 16:05:00|31959.9|31924.9|31941.6|31906.6|31960.6|31925.6|31941.6|31906.6|19
1667578200000|2022-11-04 16:10:00|31942.6|31907.6|31941.7|31906.7|31942.6|31907.6|31941.7|31906.7|2
1667578500000|2022-11-04 16:15:00|31940.7|31905.7|31937.7|31902.7|31940.7|31905.7|31937.7|31902.7|5
1667579400000|2022-11-04 16:30:00|31937.5|31902.5|31919.8|31884.8|31938.6|31903.6|31919.8|31884.8|14
1667579700000|2022-11-04 16:35:00|31920.3|31885.3|31926|31891|31926.5|31891.5|31920.3|31885.3|18
1667580000000|2022-11-04 16:40:00|31926.5|31891.5|31926|31891|31928|31893|31925.9|31890.9|18
1667580300000|2022-11-04 16:45:00|31926.2|31891.2|31934.5|31899.5|31945.6|31910.6|31926|31891|35
1667580600000|2022-11-04 16:50:00|31934|31899|31913.5|31878.5|31934.5|31899.5|31911.9|31876.9|17
1667580900000|2022-11-04 16:55:00|31915.9|31880.9|31927.8|31892.8|31928.5|31893.5|31909.5|31874.5|25
1667581200000|2022-11-04 17:00:00|31927.7|31892.7|31944.5|31909.5|31945|31910|31924.8|31889.8|18
1667581500000|2022-11-04 17:05:00|31944|31909|31943.5|31908.5|31944|31909|31943.5|31908.5|4
1667581800000|2022-11-04 17:10:00|31944.5|31909.5|31944.5|31909.5|31944.5|31909.5|31944|31909|3
1667582100000|2022-11-04 17:15:00|31943.5|31908.5|31943.5|31908.5|31944.5|31909.5|31943.5|31908.5|4
1667582400000|2022-11-04 17:20:00|31943|31908|31943|31908|31943|31908|31942.5|31907.5|3
1667582700000|2022-11-04 17:25:00|31943.5|31908.5|31943.5|31908.5|31944|31909|31943.5|31908.5|3
1667583000000|2022-11-04 17:30:00|31943|31908|31943.5|31908.5|31943.5|31908.5|31942|31907|8
1667583300000|2022-11-04 17:35:00|31944|31909|31944.5|31909.5|31944.5|31909.5|31944|31909|4
1667583600000|2022-11-04 17:40:00|31945|31910|31945.5|31910.5|31948|31913|31945|31910|24
1667583900000|2022-11-04 17:45:00|31946|31911|31923.5|31888.5|31946.1|31911.1|31918.5|31883.5|33
1667584200000|2022-11-04 17:50:00|31924.5|31889.5|31906.4|31871.4|31930|31895|31906|31871|39
1667584500000|2022-11-04 17:55:00|31914.5|31879.5|31934.5|31899.5|31935.5|31900.5|31914.5|31879.5|31
1667584800000|2022-11-04 18:00:00|31934.8|31899.8|31926.9|31891.9|31934.8|31899.8|31909.9|31874.9|33
1667585100000|2022-11-04 18:05:00|31923.7|31888.7|31927.6|31892.6|31928.9|31893.9|31922.9|31887.9|21
1667585400000|2022-11-04 18:10:00|31923.4|31888.4|31923.3|31888.3|31927.6|31892.6|31922.5|31887.5|16
1667585700000|2022-11-04 18:15:00|31923.5|31888.5|31918.7|31883.7|31924|31889|31917.7|31882.7|26
1667586000000|2022-11-04 18:20:00|31919.2|31884.2|31898.9|31863.9|31919.5|31884.5|31898.9|31863.9|31
1667586300000|2022-11-04 18:25:00|31898.4|31863.4|31898.9|31863.9|31898.9|31863.9|31898.4|31863.4|2
1667586600000|2022-11-04 18:30:00|31903.9|31868.9|31913.5|31878.5|31924.5|31889.5|31903.9|31868.9|22
1667587500000|2022-11-04 18:45:00|31914.6|31879.6|31906.6|31871.6|31914.6|31879.6|31906.6|31871.6|2
1667588100000|2022-11-04 18:55:00|31905.6|31870.6|31899|31864|31905.6|31870.6|31898.5|31863.5|15
1667588400000|2022-11-04 19:00:00|31898|31863|31910.5|31875.5|31910.5|31875.5|31898|31863|16
1667588700000|2022-11-04 19:05:00|31911|31876|31910|31875|31911.5|31876.5|31910|31875|8
1667589000000|2022-11-04 19:10:00|31909|31874|31895.5|31860.5|31909|31874|31895.5|31860.5|11
1667589300000|2022-11-04 19:15:00|31895|31860|31896.5|31861.5|31896.5|31861.5|31895|31860|3
1667589600000|2022-11-04 19:20:00|31896|31861|31897|31862|31898|31863|31895.5|31860.5|15
1667589900000|2022-11-04 19:25:00|31897.5|31862.5|31899|31864|31899.5|31864.5|31897.5|31862.5|14
1667590200000|2022-11-04 19:30:00|31898.5|31863.5|31895|31860|31902.5|31867.5|31892.5|31857.5|31
1667590800000|2022-11-04 19:40:00|31895.5|31860.5|31896|31861|31896|31861|31895.5|31860.5|2
1667591400000|2022-11-04 19:50:00|31896.5|31861.5|31895|31860|31896.5|31861.5|31895|31860|4
1667591700000|2022-11-04 19:55:00|31895.5|31860.5|31873.5|31838.5|31896.5|31861.5|31872|31837|19
1667592000000|2022-11-04 20:00:00|31874|31839|31890.1|31848.1|31890.1|31850|31874|31839|16
1667592300000|2022-11-04 20:05:00|31889.1|31847.1|31881.5|31841|31889.1|31847.1|31881.5|31841|5
1667592900000|2022-11-04 20:15:00|31888.1|31846.1|31888.1|31846.1|31888.1|31846.1|31888.1|31846.1|1
1667593200000|2022-11-04 20:20:00|31873.8|31838.8|31873.8|31838.8|31873.8|31838.8|31873.8|31838.8|1
1667593500000|2022-11-04 20:25:00|31874.3|31839.3|31888.1|31846.1|31888.1|31846.1|31874.3|31839.3|2
1667593800000|2022-11-04 20:30:00|31888.5|31847|31888.1|31846.1|31888.5|31847|31888.1|31846.1|3
1667594400000|2022-11-04 20:40:00|31888|31846|31885.3|31846|31889.7|31848.7|31878.5|31836.5|8
1667594700000|2022-11-04 20:45:00|31894.7|31859.7|31905|31863|31922.9|31880.9|31894.7|31859.7|6
1667595000000|2022-11-04 20:50:00|31905.1|31863.1|31905.1|31863.1|31905.1|31863.1|31905.1|31863.1|1
1667781000000|2022-11-07 00:30:00|31961.1|31919.1|31961.1|31919.1|31961.1|31919.1|31961.1|31919.1|1
1667782200000|2022-11-07 00:50:00|31971.1|31929.1|31971.1|31929.1|31971.1|31929.1|31971.1|31929.1|1
1667782500000|2022-11-07 00:55:00|31975.1|31933.1|31976.1|31934.1|31976.1|31934.1|31975.1|31933.1|2
1667782800000|2022-11-07 01:00:00|31981.1|31939.1|32001|31959|32011.5|31969.5|31981.1|31939.1|42
1667783100000|2022-11-07 01:05:00|31991.6|31956.6|32007|31972|32027|31992|31991.6|31956.6|60
1667783400000|2022-11-07 01:10:00|32011.4|31976.4|32016|31981|32026|31991|32005.5|31970.5|32
1667783700000|2022-11-07 01:15:00|32016.6|31981.6|32041|32006|32042|32007|32016.6|31981.6|84
1667784000000|2022-11-07 01:20:00|32040.1|32005.1|32051.8|32016.8|32052.9|32030.6|32028.4|31997.8|90
1667784300000|2022-11-07 01:25:00|32045.2|32025.2|32073.1|32038.1|32088.7|32053.7|32045.1|32024.6|82
1667784600000|2022-11-07 01:30:00|32075|32040|32037.6|32002.6|32075|32040|32036.9|32001.9|61
1667784900000|2022-11-07 01:35:00|32037.1|32002.1|31973.5|31938.5|32038.4|32003.4|31969.5|31934.5|132
1667785200000|2022-11-07 01:40:00|31973|31938|32010.5|31975.5|32033.5|31993.7|31973|31938|110
1667785500000|2022-11-07 01:45:00|32011|31976|32030|31995|32038|32003|32011|31976|60
1667785800000|2022-11-07 01:50:00|32029.4|31994.4|32026.9|31991.9|32037.5|32002.5|32014.9|31979.9|24
1667786100000|2022-11-07 01:55:00|32026.5|31991.5|32018|31983|32027.3|31992.3|32014.6|31979.6|26
1667786400000|2022-11-07 02:00:00|32017|31982|32015.9|31980.9|32026.5|31991.5|32015.9|31980.9|21
1667786700000|2022-11-07 02:05:00|32013.3|31978.3|32013|31978|32018.5|31983.5|32008.5|31973.5|46
1667787000000|2022-11-07 02:10:00|32012.5|31977.5|32027.6|31992.6|32029.5|31995.4|32010.4|31977|66
1667787300000|2022-11-07 02:15:00|32028.4|31993.4|32036.5|32001.5|32036.5|32003.1|32021.4|31986.5|38
1667787600000|2022-11-07 02:20:00|32033.9|31998.9|32041.1|32006.1|32043.6|32016.7|32024.7|31995.5|86
1667787900000|2022-11-07 02:25:00|32041.6|32006.6|32043.4|32008.4|32052.2|32017.2|32034.9|32005.6|44
1667788200000|2022-11-07 02:30:00|32043.9|32008.9|32045.4|32010.4|32053.4|32018.4|32033.6|32004.9|56
1667788500000|2022-11-07 02:35:00|32044.9|32009.9|32038.5|32003.5|32046.1|32013.9|32027.6|31994.5|94
1667788800000|2022-11-07 02:40:00|32038.9|32003.9|32024|31989|32038.9|32003.9|32020.5|31985.5|87
1667789100000|2022-11-07 02:45:00|32024.5|31989.5|32042.5|32007.5|32043.5|32008.5|32024.5|31989.5|70
1667789400000|2022-11-07 02:50:00|32042|32007|32038|32003|32042|32007|32038|32003|19
1667789700000|2022-11-07 02:55:00|32039|32004|32050|32015|32053|32018|32032.3|32003|49
1667790000000|2022-11-07 03:00:00|32049.6|32014.6|32052.9|32017.9|32054.5|32019.5|32049.6|32014.6|34
1667790300000|2022-11-07 03:05:00|32054|32019|32064|32029|32075.5|32041.9|32052.5|32017.5|66
1667790600000|2022-11-07 03:10:00|32064.9|32029.9|32055.5|32020.5|32065.5|32030.5|32049.4|32018.9|40
1667790900000|2022-11-07 03:15:00|32055|32020|32044.5|32009.5|32060.9|32025.9|32035.1|32004.5|52
1667791200000|2022-11-07 03:20:00|32042.5|32007.5|32027|31992|32042.5|32007.5|32024|31989|58
1667791500000|2022-11-07 03:25:00|32026.5|31991.5|32019|31984|32028.6|31993.6|32017.7|31982.7|27
1667791800000|2022-11-07 03:30:00|32018.3|31983.3|32011.5|31991.5|32019.3|31995.1|32011.5|31983|18
1667792100000|2022-11-07 03:35:00|32011.8|31991.8|32018.6|31983.6|32019.6|31992.1|32003.9|31975.9|64
1667792400000|2022-11-07 03:40:00|32019|31984|32006|31986|32019.5|31986.8|32005.1|31982.8|34
1667792700000|2022-11-07 03:45:00|32003.5|31983.5|32010.5|31975.5|32014.3|31986.3|32001.5|31975|30
1667793000000|2022-11-07 03:50:00|32010.9|31975.9|32010.4|31975.4|32016.7|31981.7|32010.2|31975.2|25
1667793300000|2022-11-07 03:55:00|32010.2|31975.2|32006.5|31986.5|32012.2|31986.8|32000.5|31972.4|48
1667793600000|2022-11-07 04:00:00|32005.5|31985.5|32001.8|31981.8|32012|31986.1|32000.5|31975|32
1667793900000|2022-11-07 04:05:00|32002.3|31982.3|32012|31977|32014|31984.5|32002.3|31975|17
1667794200000|2022-11-07 04:10:00|32012.5|31977.5|32019.6|31984.6|32021.5|31986.5|32012.5|31977.5|26
1667794500000|2022-11-07 04:15:00|32020.5|31985.5|32015|31980|32020.5|31985.5|32013.9|31978.9|9
1667794800000|2022-11-07 04:20:00|32012.6|31977.6|31991.9|31956.9|32012.6|31977.6|31991.9|31956.9|13
1667795100000|2022-11-07 04:25:00|31991.5|31956.5|31992.5|31957.5|31992.5|31957.5|31991.5|31956.5|3
1667795400000|2022-11-07 04:30:00|31992|31957|31987.9|31952.9|31992|31957|31986.5|31951.5|9
1667795700000|2022-11-07 04:35:00|31986.6|31951.6|31982.9|31947.9|31986.6|31951.6|31980|31945|13
1667796000000|2022-11-07 04:40:00|31985.5|31950.5|31985|31950|31987.6|31952.6|31982|31947|10
1667796300000|2022-11-07 04:45:00|31986|31951|31981.5|31946.5|31987|31952|31981.5|31946.5|8
1667796600000|2022-11-07 04:50:00|31981|31946|31973.6|31938.6|31981.5|31946.5|31972.8|31937.8|16
1667796900000|2022-11-07 04:55:00|31970.2|31950.2|31971.8|31951.8|31978.6|31953.3|31969.9|31940.5|20
1667797200000|2022-11-07 05:00:00|31972.3|31952.3|31971.8|31951.8|31972.5|31952.5|31971.8|31951.8|20
1667797500000|2022-11-07 05:05:00|31971.5|31951.5|31971|31936|31974|31951.8|31970.1|31935.5|22
1667797800000|2022-11-07 05:10:00|31969|31934|31972|31952|31972|31952|31965.5|31934|11
1667798100000|2022-11-07 05:15:00|31971.5|31951.5|31977.5|31942.5|31977.5|31953.2|31964|31937.9|25
1667798400000|2022-11-07 05:20:00|31976.5|31941.5|31952.8|31917.8|31976.5|31946.5|31952.8|31917.8|60
1667798700000|2022-11-07 05:25:00|31952.3|31917.3|31945.6|31910.6|31962|31927|31940|31905|40
1667799000000|2022-11-07 05:30:00|31943.5|31908.5|31957|31922|31960|31925|31918.3|31883.3|56
1667799300000|2022-11-07 05:35:00|31957.5|31922.5|31970|31935|31970.5|31935.5|31957.5|31922.5|18
1667799600000|2022-11-07 05:40:00|31967.6|31932.6|31972.5|31937.5|31978.6|31943.6|31966.9|31931.9|57
1667799900000|2022-11-07 05:45:00|31973|31938|31970.1|31950.1|31977|31950.1|31968.7|31936|42
1667800200000|2022-11-07 05:50:00|31972.5|31937.5|31990.3|31955.3|31990.3|31955.3|31969.2|31936.5|34
1667800500000|2022-11-07 05:55:00|31989.9|31954.9|31989.7|31954.7|31996.2|31963.6|31980.8|31949.2|64
1667800800000|2022-11-07 06:00:00|31989.9|31954.9|31988|31953|31995.4|31962.9|31979.5|31952.2|61
1667801100000|2022-11-07 06:05:00|31988.2|31953.2|31982.5|31947.5|31988.6|31953.6|31970.5|31939.9|59
1667801400000|2022-11-07 06:10:00|31982.7|31947.7|31989.7|31954.7|31990|31955|31982.5|31947.5|33
1667801700000|2022-11-07 06:15:00|31982.5|31962.5|31987.2|31952.2|31987.5|31964.5|31977.6|31947.1|51
1667802000000|2022-11-07 06:20:00|31986.9|31951.9|31987.5|31952.5|31987.9|31952.9|31986.5|31951.5|47
1667802300000|2022-11-07 06:25:00|31987.9|31952.9|31986.9|31951.9|31989.5|31954.5|31986.5|31951.5|39
1667802600000|2022-11-07 06:30:00|31987.5|31952.5|31995|31960|31995|31962.5|31982.2|31952.5|41
1667802900000|2022-11-07 06:35:00|31993.2|31958.2|31982.9|31947.9|32000.5|31967.2|31973.5|31947.5|49
1667803200000|2022-11-07 06:40:00|31983.8|31948.8|31979.3|31959.3|31988.5|31959.3|31977.4|31948.4|45
1667803500000|2022-11-07 06:45:00|31979.1|31959.1|31989.5|31954.5|31992|31960.1|31979.1|31953.3|16
1667803800000|2022-11-07 06:50:00|31991.7|31956.7|31978.6|31958.6|31991.7|31963.6|31978.6|31948.9|41
1667804100000|2022-11-07 06:55:00|31978.8|31958.8|32002|31967|32004.7|31971.1|31978.8|31953.3|91
1667804400000|2022-11-07 07:00:00|32001|31966|32010|31975|32012.1|31980.5|31999.1|31966|47
1667804700000|2022-11-07 07:05:00|32010.3|31975.3|32010.3|31975.3|32010.9|31975.9|32006.9|31971.9|28
1667805000000|2022-11-07 07:10:00|32009.9|31974.9|32010.7|31975.7|32013.3|31978.3|32009.8|31974.8|15
1667805300000|2022-11-07 07:15:00|32009.9|31974.9|32026|31991|32026|31991|32009.9|31974.9|27
1667805600000|2022-11-07 07:20:00|32030|31995|32022.7|31987.7|32030|31995|32019.6|31984.6|8
1667805900000|2022-11-07 07:25:00|32023|31988|32023.9|31988.9|32029.6|31994.6|32020|31985|81
1667806200000|2022-11-07 07:30:00|32023.5|31988.5|32039.7|32004.7|32039.7|32004.7|32017.1|31988|62
1667806500000|2022-11-07 07:35:00|32040|32005|32042.2|32007.2|32042.2|32014.3|32034.3|32002.7|44
1667806800000|2022-11-07 07:40:00|32040|32005|32045.4|32010.4|32046.9|32024.2|32040|32005|15
1667807100000|2022-11-07 07:45:00|32046.4|32011.4|32043.2|32008.2|32059.9|32029.2|32036.4|32001.4|61
1667807400000|2022-11-07 07:50:00|32041.4|32006.4|32041|32006|32041.4|32013.5|32030.5|32000.9|37
1667807700000|2022-11-07 07:55:00|32040.9|32005.9|32048|32013|32060.9|32025.9|32039.2|32005.9|44
1667808000000|2022-11-07 08:00:00|32047.4|32012.4|32049.4|32014.4|32051|32016|32045|32010|33
1667808300000|2022-11-07 08:05:00|32049|32014|32042.5|32007.5|32052|32017|32031.4|32005|74
1667808600000|2022-11-07 08:10:00|32042|32007|32006.9|31971.9|32042|32009.4|32006.9|31971.9|53
1667808900000|2022-11-07 08:15:00|32006|31971|31992|31957|32009.7|31974.7|31988.4|31953.4|106
1667809200000|2022-11-07 08:20:00|31992.5|31957.5|32036|32001|32044|32009|31992|31957|65
1667809500000|2022-11-07 08:25:00|32036.9|32001.9|32028.5|31993.5|32038|32003|32026.9|31991.9|42
1667809800000|2022-11-07 08:30:00|32033.2|31998.2|32004.9|31969.9|32033.2|31998.2|31995.3|31960.3|55
1667810100000|2022-11-07 08:35:00|32001.4|31966.4|31989.9|31954.9|32006.9|31971.9|31989.9|31954.9|36
1667810400000|2022-11-07 08:40:00|31977.3|31942.3|31954.6|31919.6|31977.3|31942.3|31953|31918|68
1667810700000|2022-11-07 08:45:00|31955|31920|31946.4|31911.4|31962.4|31927.4|31934.4|31899.4|22
1667811000000|2022-11-07 08:50:00|31947|31912|31940.6|31905.6|31959.4|31924.4|31939|31904|36
1667811300000|2022-11-07 08:55:00|31940|31905|31936.6|31901.6|31945|31910|31933|31898|25
1667811600000|2022-11-07 09:00:00|31936|31901|31897|31862|31936|31901|31897|31862|27
1667811900000|2022-11-07 09:05:00|31880.4|31860.4|31891.6|31856.6|31900|31865|31857.1|31822.1|102
1667812200000|2022-11-07 09:10:00|31894|31859|31901.3|31866.3|31919.2|31884.2|31891.2|31856.2|60
1667812500000|2022-11-07 09:15:00|31901.2|31866.2|31895.2|31860.2|31904.5|31869.5|31892.6|31857.6|40
1667812800000|2022-11-07 09:20:00|31894.2|31859.2|31892.2|31857.2|31898.4|31863.4|31888.7|31853.7|12
1667813100000|2022-11-07 09:25:00|31891.3|31856.3|31903.4|31868.4|31914.7|31879.7|31891.3|31856.3|31
1667813400000|2022-11-07 09:30:00|31903.5|31868.5|31909.5|31874.5|31909.5|31874.5|31903.4|31868.4|8
1667813700000|2022-11-07 09:35:00|31909|31874|31906.6|31871.6|31909.5|31874.5|31906.6|31871.6|9
1667814000000|2022-11-07 09:40:00|31913.9|31878.9|31905|31870|31913.9|31878.9|31903.9|31868.9|11
1667814300000|2022-11-07 09:45:00|31904.9|31869.9|31897.6|31862.6|31905.7|31870.7|31897.6|31862.6|10
1667814600000|2022-11-07 09:50:00|31897.9|31862.9|31898.4|31863.4|31898.4|31863.4|31897.6|31862.6|12
1667814900000|2022-11-07 09:55:00|31898.9|31863.9|31899.6|31864.6|31901|31866|31898.5|31863.5|8
1667815200000|2022-11-07 10:00:00|31898.9|31863.9|31890|31855|31898.9|31863.9|31890|31855|26
1667815500000|2022-11-07 10:05:00|31890.6|31855.6|31880.5|31845.5|31890.6|31855.6|31875.9|31840.9|22
1667815800000|2022-11-07 10:10:00|31880.8|31845.8|31873.5|31838.5|31880.8|31845.8|31861.5|31826.5|35
1667816100000|2022-11-07 10:15:00|31871.9|31836.9|31853.5|31818.5|31871.9|31836.9|31853.5|31818.5|10
1667816400000|2022-11-07 10:20:00|31850.1|31815.1|31856.6|31821.6|31856.6|31821.6|31850.1|31815.1|4
1667816700000|2022-11-07 10:25:00|31857.5|31822.5|31851.9|31816.9|31857.5|31822.5|31849.5|31814.5|14
1667817000000|2022-11-07 10:30:00|31853.5|31818.5|31850|31815|31855|31820|31848.7|31813.7|23
1667817300000|2022-11-07 10:35:00|31838.4|31803.4|31855|31820|31855|31820|31837.6|31802.6|44
1667817600000|2022-11-07 10:40:00|31856.6|31821.6|31857|31822|31857|31822|31856.6|31821.6|2
1667818200000|2022-11-07 10:50:00|31860.3|31825.3|31864.5|31829.5|31864.5|31829.5|31858.6|31823.6|15
1667818500000|2022-11-07 10:55:00|31864|31829|31864|31829|31864.5|31829.5|31864|31829|5
1667818800000|2022-11-07 11:00:00|31863.5|31828.5|31863.5|31828.5|31864|31829|31863.5|31828.5|3
1667819100000|2022-11-07 11:05:00|31864|31829|31863.5|31828.5|31864|31829|31863.5|31828.5|2
1667819400000|2022-11-07 11:10:00|31864|31829|31863.5|31828.5|31864|31829|31863.5|31828.5|4
1667819700000|2022-11-07 11:15:00|31862.8|31827.8|31912.5|31877.5|31912.5|31877.5|31862.8|31827.8|97
1667820000000|2022-11-07 11:20:00|31911.8|31876.8|31912.2|31877.2|31914.3|31879.3|31903.9|31868.9|22
1667820300000|2022-11-07 11:25:00|31912.3|31877.3|31896.3|31861.3|31912.3|31877.3|31889.3|31854.3|10
1667820600000|2022-11-07 11:30:00|31896|31861|31887.6|31852.6|31896|31861|31887.6|31852.6|4
1667820900000|2022-11-07 11:35:00|31886.8|31851.8|31887.6|31852.6|31887.6|31852.6|31886.8|31851.8|2
1667821200000|2022-11-07 11:40:00|31888|31853|31889|31854|31889|31854|31887.2|31852.2|6
1667821500000|2022-11-07 11:45:00|31888.6|31853.6|31913|31878|31916.6|31881.6|31887.6|31852.6|48
1667821800000|2022-11-07 11:50:00|31912.8|31877.8|31903|31868|31912.8|31877.8|31901.6|31866.6|26
1667822100000|2022-11-07 11:55:00|31903.6|31868.6|31903.5|31868.5|31905|31870|31903.5|31868.5|9
1667822400000|2022-11-07 12:00:00|31908.5|31873.5|31898.5|31863.5|31908.5|31873.5|31896.5|31861.5|5
1667822700000|2022-11-07 12:05:00|31893.5|31858.5|31893.5|31858.5|31893.5|31858.5|31893.5|31858.5|1
1667823300000|2022-11-07 12:15:00|31894.6|31859.6|31898.5|31863.5|31898.5|31863.5|31894.6|31859.6|2
1667823600000|2022-11-07 12:20:00|31898|31863|31903.9|31868.9|31903.9|31868.9|31898|31863|16
1667823900000|2022-11-07 12:25:00|31904.4|31869.4|31904.4|31869.4|31904.4|31869.4|31904.4|31869.4|1
1667824200000|2022-11-07 12:30:00|31902.5|31867.5|31901.9|31866.9|31902.5|31867.5|31901.9|31866.9|2
1667824500000|2022-11-07 12:35:00|31901.5|31866.5|31902.9|31867.9|31902.9|31867.9|31900.9|31865.9|3
1667824800000|2022-11-07 12:40:00|31903.5|31868.5|31898.5|31863.5|31903.5|31868.5|31896.1|31861.1|8
1667825100000|2022-11-07 12:45:00|31901|31866|31898.5|31863.5|31901|31866|31898.5|31863.5|3
1667825700000|2022-11-07 12:55:00|31899|31864|31893.9|31858.9|31899.5|31864.5|31893.9|31858.9|6
1667826000000|2022-11-07 13:00:00|31894.5|31859.5|31862.5|31827.5|31894.6|31859.6|31862.5|31827.5|25
1667826300000|2022-11-07 13:05:00|31861.6|31826.6|31871.7|31836.7|31871.7|31836.7|31856.1|31821.1|31
1667826600000|2022-11-07 13:10:00|31874.1|31839.1|31867.7|31832.7|31874.1|31839.1|31867.5|31832.5|10
1667826900000|2022-11-07 13:15:00|31867.2|31832.2|31864.1|31829.1|31867.2|31832.2|31864.1|31829.1|8
1667827200000|2022-11-07 13:20:00|31862.5|31827.5|31866.5|31831.5|31866.5|31831.5|31861.9|31826.9|6
1667827500000|2022-11-07 13:25:00|31863.1|31828.1|31869.1|31834.1|31869.1|31834.1|31863.1|31828.1|4
1667828100000|2022-11-07 13:35:00|31867.7|31832.7|31869.1|31834.1|31869.1|31834.1|31867.7|31832.7|2
1667828400000|2022-11-07 13:40:00|31868.5|31833.5|31868.5|31833.5|31869.1|31834.1|31868.5|31833.5|3
1667828700000|2022-11-07 13:45:00|31869.1|31834.1|31878.2|31843.2|31879.5|31844.5|31868.5|31833.5|14
1667829000000|2022-11-07 13:50:00|31877.2|31842.2|31878.5|31843.5|31881.9|31846.9|31877.2|31842.2|9
1667829300000|2022-11-07 13:55:00|31878|31843|31881.5|31846.5|31888.5|31853.5|31878|31843|12
1667829600000|2022-11-07 14:00:00|31881.6|31846.6|31877.5|31842.5|31883.5|31848.5|31877.5|31842.5|37
1667829900000|2022-11-07 14:05:00|31872.9|31837.9|31873.8|31838.8|31875.9|31840.9|31872.9|31837.9|9
1667830200000|2022-11-07 14:10:00|31874|31839|31877.5|31842.5|31877.6|31842.6|31873.8|31838.8|16
1667830500000|2022-11-07 14:15:00|31872|31837|31873|31838|31874.7|31839.7|31872|31837|8
1667830800000|2022-11-07 14:20:00|31868.5|31848.5|31884|31849|31884.5|31849.5|31868.5|31844.2|14
1667831100000|2022-11-07 14:25:00|31883.5|31848.5|31886|31851|31890.5|31863.8|31883.5|31848.5|17
1667831400000|2022-11-07 14:30:00|31886.4|31851.4|31886|31851|31886.9|31851.9|31878.7|31843.7|24
1667831700000|2022-11-07 14:35:00|31888.4|31853.4|31898.9|31863.9|31899.9|31864.9|31888.4|31853.4|30
1667832000000|2022-11-07 14:40:00|31899.2|31864.2|31899.5|31864.5|31905.9|31870.9|31894.1|31859.1|60
1667832300000|2022-11-07 14:45:00|31898.6|31863.6|31910.6|31875.6|31910.6|31875.6|31896.6|31861.6|17
1667832600000|2022-11-07 14:50:00|31910.9|31875.9|31919.5|31884.5|31926.6|31891.6|31909.7|31874.7|24
1667832900000|2022-11-07 14:55:00|31919.9|31884.9|31914.9|31879.9|31924.9|31889.9|31904|31869|17
1667833200000|2022-11-07 15:00:00|31915.9|31880.9|31915.5|31880.5|31918.2|31883.2|31914.9|31879.9|12
1667833500000|2022-11-07 15:05:00|31914.9|31879.9|31920|31885|31920|31885|31913.6|31878.6|20
1667833800000|2022-11-07 15:10:00|31919.5|31884.5|31920|31885|31920.5|31885.5|31919.5|31884.5|38
1667834100000|2022-11-07 15:15:00|31919.5|31884.5|31919.8|31884.8|31920|31885|31918.2|31883.2|13
1667834400000|2022-11-07 15:20:00|31920|31885|31922.8|31887.8|31922.8|31887.8|31920|31885|4
1667834700000|2022-11-07 15:25:00|31923.3|31888.3|31922.5|31887.5|31940|31905|31920|31885|23
1667835000000|2022-11-07 15:30:00|31922.7|31887.7|31942.6|31907.6|31942.6|31907.6|31922.7|31887.7|14
1667835300000|2022-11-07 15:35:00|31941.6|31906.6|31963.6|31928.6|31963.6|31928.6|31940.9|31905.9|15
1667835600000|2022-11-07 15:40:00|31963.9|31928.9|31963.6|31928.6|31964|31929|31963.6|31928.6|5
1667835900000|2022-11-07 15:45:00|31963.9|31928.9|31968.9|31933.9|31968.9|31933.9|31963.9|31928.9|7
1667836200000|2022-11-07 15:50:00|31963.9|31928.9|31942.5|31907.5|31964.7|31929.7|31942.5|31907.5|41
1667836500000|2022-11-07 15:55:00|31943|31908|31935|31900|31943|31908|31929.3|31894.3|25
1667836800000|2022-11-07 16:00:00|31934.5|31899.5|31934.5|31899.5|31934.5|31899.5|31933.4|31898.4|6
1667837100000|2022-11-07 16:05:00|31934.2|31899.2|31941.5|31906.5|31941.6|31906.6|31932.9|31897.9|25
1667837400000|2022-11-07 16:10:00|31940.4|31905.4|31940.4|31905.4|31941.2|31906.2|31940.2|31905.2|24
1667837700000|2022-11-07 16:15:00|31939.9|31904.9|31929.5|31894.5|31939.9|31904.9|31923.2|31888.2|18
1667838000000|2022-11-07 16:20:00|31929|31894|31931.8|31896.8|31932.3|31897.3|31922.5|31887.5|20
1667838300000|2022-11-07 16:25:00|31931.5|31896.5|31932.5|31897.5|31932.5|31897.5|31931.5|31896.5|7
1667838600000|2022-11-07 16:30:00|31932|31897|31931.5|31896.5|31932|31897|31930.5|31895.5|9
1667839200000|2022-11-07 16:40:00|31931.8|31896.8|31931.7|31896.7|31932.8|31897.8|31931|31896|12
1667839500000|2022-11-07 16:45:00|31934|31899|31932.3|31897.3|31947.5|31912.5|31932.3|31897.3|6
1667839800000|2022-11-07 16:50:00|31932.5|31897.5|31933|31898|31933|31898|31932.5|31897.5|2
1667840400000|2022-11-07 17:00:00|31932.2|31897.2|31929.7|31894.7|31932.2|31897.2|31929.7|31894.7|3
1667840700000|2022-11-07 17:05:00|31929|31894|31929.2|31894.2|31929.7|31894.7|31929|31894|7
1667841000000|2022-11-07 17:10:00|31929|31894|31927.5|31892.5|31929|31894|31927|31892|13
1667841300000|2022-11-07 17:15:00|31928|31893|31928|31893|31928|31893|31927.5|31892.5|5
1667841600000|2022-11-07 17:20:00|31927.7|31892.7|31925.5|31890.5|31930.5|31895.5|31920.8|31885.8|19
1667841900000|2022-11-07 17:25:00|31926|31891|31925.9|31890.9|31926.5|31891.5|31925.9|31890.9|8
1667842200000|2022-11-07 17:30:00|31926|31891|31923.8|31888.8|31926.5|31891.5|31915|31880|21
1667842500000|2022-11-07 17:35:00|31924.3|31889.3|31917.5|31882.5|31924.3|31889.3|31917.5|31882.5|11
1667842800000|2022-11-07 17:40:00|31917.3|31882.3|31917.8|31882.8|31920|31885|31917.3|31882.3|17
1667843100000|2022-11-07 17:45:00|31918.3|31883.3|31917|31882|31918.7|31883.7|31914.5|31879.5|23
1667843400000|2022-11-07 17:50:00|31917.5|31882.5|31916.9|31881.9|31918.5|31883.5|31916.3|31881.3|8
1667843700000|2022-11-07 17:55:00|31916.3|31881.3|31916.8|31881.8|31916.8|31881.8|31916.3|31881.3|6
1667844000000|2022-11-07 18:00:00|31918.8|31883.8|31917.1|31882.1|31919.8|31884.8|31917.1|31882.1|11
1667844300000|2022-11-07 18:05:00|31916.6|31881.6|31911|31876|31918.4|31883.4|31910.5|31875.5|12
1667844600000|2022-11-07 18:10:00|31910.5|31875.5|31897|31862|31911.5|31876.5|31893|31858|50
1667844900000|2022-11-07 18:15:00|31901|31866|31893|31858|31901|31866|31890.5|31855.5|14
1667845800000|2022-11-07 18:30:00|31892.5|31857.5|31893|31858|31893|31858|31890.5|31855.5|5
1667847300000|2022-11-07 18:55:00|31895|31860|31892.5|31857.5|31895|31860|31892.5|31857.5|2
1667847600000|2022-11-07 19:00:00|31893|31858|31896.5|31861.5|31896.5|31861.5|31889.4|31854.4|5
1667847900000|2022-11-07 19:05:00|31899.5|31864.5|31896.5|31861.5|31901.5|31866.5|31896.5|31861.5|5
1667848500000|2022-11-07 19:15:00|31892|31857|31893.5|31858.5|31893.5|31858.5|31892|31857|2
1667849100000|2022-11-07 19:25:00|31891.5|31856.5|31890.5|31855.5|31901.5|31866.5|31890.5|31855.5|7
1667850000000|2022-11-07 19:40:00|31890.9|31855.9|31890.9|31855.9|31890.9|31855.9|31890.5|31855.5|9
1667850300000|2022-11-07 19:45:00|31890.5|31855.5|31890.9|31855.9|31890.9|31855.9|31890.5|31855.5|8
1667850600000|2022-11-07 19:50:00|31890.5|31855.5|31897.5|31862.5|31897.5|31862.5|31890.5|31855.5|16
1667850900000|2022-11-07 19:55:00|31896.5|31861.5|31896.5|31861.5|31896.5|31861.5|31896|31861|3
1667851200000|2022-11-07 20:00:00|31896|31861|31896|31861|31896|31861|31896|31861|1
1667852100000|2022-11-07 20:15:00|31900|31864.6|31898.8|31863.8|31900|31864.6|31898.3|31863.3|5
1667852400000|2022-11-07 20:20:00|31898.3|31863.3|31898.3|31863.3|31898.8|31863.8|31898.3|31863.3|3
1667852700000|2022-11-07 20:25:00|31892.5|31857.5|31891|31856|31892.5|31857.5|31891|31856|2
1667853000000|2022-11-07 20:30:00|31896|31858.6|31896|31859.6|31896|31859.6|31887.5|31852|8
1667853300000|2022-11-07 20:35:00|31891.1|31859.4|31896.1|31860|31896.1|31860|31891.1|31855|6
1667853900000|2022-11-07 20:45:00|31897.6|31862.6|31903.9|31868.9|31903.9|31868.9|31897.6|31862.6|8
1667854200000|2022-11-07 20:50:00|31903.4|31868.4|31904.4|31869.4|31904.4|31869.4|31903.4|31868.4|3
1667867400000|2022-11-08 00:30:00|31881.5|31839.5|31880.5|31838.5|31881.5|31839.5|31871.1|31829.1|8
1667867700000|2022-11-08 00:35:00|31878.5|31836.5|31879|31837|31880.5|31838.5|31878.5|31836.5|6
1667868000000|2022-11-08 00:40:00|31880.5|31838.5|31843.5|31801.5|31880.5|31838.5|31839.9|31797.9|19
1667868300000|2022-11-08 00:45:00|31845.9|31803.9|31845.9|31803.9|31845.9|31803.9|31842.9|31800.9|9
1667868600000|2022-11-08 00:50:00|31848.5|31806.5|31873.5|31831.5|31880.5|31838.5|31844.9|31802.9|21
1667868900000|2022-11-08 00:55:00|31874|31832|31844.5|31802.5|31880.5|31838.5|31844.5|31802.5|12
1667869200000|2022-11-08 01:00:00|31845.9|31803.9|31876.5|31834.5|31877.5|31835.5|31845.9|31803.9|62
1667869500000|2022-11-08 01:05:00|31870.4|31835.4|31885|31850|31885|31850|31867.4|31832.4|31
1667869800000|2022-11-08 01:10:00|31882.9|31847.9|31888|31853|31897|31862|31882.9|31847.9|31
1667870100000|2022-11-08 01:15:00|31886|31851|31890.9|31855.9|31892.4|31857.4|31874.9|31839.9|31
1667870400000|2022-11-08 01:20:00|31890.4|31855.4|31880.9|31845.9|31890.9|31855.9|31873.9|31838.9|30
1667870700000|2022-11-08 01:25:00|31882.9|31847.9|31877.8|31842.8|31887.9|31852.9|31877.8|31842.8|18
1667871000000|2022-11-08 01:30:00|31877.9|31842.9|31877.4|31842.4|31877.9|31842.9|31877.4|31842.4|2
1667871300000|2022-11-08 01:35:00|31878.9|31843.9|31887.4|31852.4|31888.3|31853.3|31878.9|31843.9|16
1667871600000|2022-11-08 01:40:00|31886.9|31851.9|31895.3|31860.3|31902.6|31871.5|31886.5|31851.5|60
1667871900000|2022-11-08 01:45:00|31894.8|31859.8|31903.4|31868.4|31905|31875.3|31890.5|31859.8|82
1667872200000|2022-11-08 01:50:00|31902.9|31867.9|31898.5|31863.5|31910|31875|31893.9|31858.9|48
1667872500000|2022-11-08 01:55:00|31899.4|31864.4|31900|31865|31900|31865|31899.4|31864.4|2
1667872800000|2022-11-08 02:00:00|31900.3|31865.3|31904.4|31869.4|31912.1|31879.5|31898.8|31863.8|61
1667873100000|2022-11-08 02:05:00|31905|31870|31925.5|31890.5|31925.5|31890.5|31905|31870|33
1667873400000|2022-11-08 02:10:00|31926.9|31891.9|31936.8|31901.8|31947.4|31912.4|31926.9|31891.9|48
1667873700000|2022-11-08 02:15:00|31929.3|31894.3|31927.4|31892.4|31942|31907|31925.5|31890.5|66
1667874000000|2022-11-08 02:20:00|31927.9|31892.9|31910.5|31875.5|31927.9|31892.9|31910.5|31875.5|43
1667874300000|2022-11-08 02:25:00|31909.1|31874.1|31921.9|31886.9|31922.4|31887.4|31907.5|31872.5|34
1667874600000|2022-11-08 02:30:00|31922.4|31887.4|31918.7|31883.7|31923|31888|31918.2|31883.2|14
1667874900000|2022-11-08 02:35:00|31919.3|31884.3|31937.5|31902.5|31943.9|31909.2|31918.2|31883.2|54
1667875200000|2022-11-08 02:40:00|31935.4|31900.4|31918.9|31883.9|31938|31903|31912.1|31879.3|67
1667875500000|2022-11-08 02:45:00|31920|31885|31916|31881|31920|31885|31914|31879|27
1667875800000|2022-11-08 02:50:00|31915.9|31880.9|31925.6|31890.6|31925.6|31890.6|31915.9|31880.9|55
1667876100000|2022-11-08 02:55:00|31924.9|31889.9|31930.5|31895.5|31930.5|31895.5|31910.5|31875.5|52
1667876400000|2022-11-08 03:00:00|31931|31896|31923.5|31888.5|31933|31898|31918|31883|53
1667876700000|2022-11-08 03:05:00|31921.6|31886.6|31925.6|31890.6|31927|31893.1|31913.1|31884.4|32
1667877000000|2022-11-08 03:10:00|31927|31892|31932.5|31897.5|31948.6|31913.6|31925.9|31890.9|76
1667877300000|2022-11-08 03:15:00|31932|31897|31926|31891|31932.5|31897.5|31926|31891|34
1667877600000|2022-11-08 03:20:00|31925.5|31890.5|31919.5|31884.5|31925.9|31890.9|31909.5|31874.5|25
1667877900000|2022-11-08 03:25:00|31919|31884|31928.7|31893.7|31928.7|31898.7|31912.8|31884|38
1667878200000|2022-11-08 03:30:00|31929|31894|31923.2|31888.2|31929.5|31894.5|31923.2|31888.2|7
1667878500000|2022-11-08 03:35:00|31925|31890|31922.5|31887.5|31925|31890|31919.5|31884.5|6
1667878800000|2022-11-08 03:40:00|31922.2|31887.2|31914.6|31879.6|31922.2|31887.2|31914.6|31879.6|16
1667879100000|2022-11-08 03:45:00|31914.5|31879.5|31917.2|31882.2|31917.2|31882.2|31914.5|31879.5|8
1667879400000|2022-11-08 03:50:00|31917.5|31882.5|31896|31876|31917.5|31886.7|31896|31876|30
1667880000000|2022-11-08 04:00:00|31895.3|31875.3|31899.5|31879.5|31904.6|31879.5|31892.1|31865.5|17
1667880300000|2022-11-08 04:05:00|31907.5|31872.5|31912.5|31892.5|31920|31898.5|31905.6|31870.6|29
1667880600000|2022-11-08 04:10:00|31922.6|31887.6|31920|31885|31922.6|31887.6|31919.5|31884.5|4
1667880900000|2022-11-08 04:15:00|31918.6|31883.6|31909.9|31874.9|31918.6|31885.1|31905|31872.5|20
1667881200000|2022-11-08 04:20:00|31909.5|31874.5|31910.5|31875.5|31911|31876|31907.5|31872.5|66
1667881500000|2022-11-08 04:25:00|31907.9|31872.9|31921.5|31886.5|31922.6|31887.6|31907.9|31872.9|85
1667881800000|2022-11-08 04:30:00|31922.6|31887.6|31929.5|31894.5|31929.5|31894.5|31917|31882|83
1667882100000|2022-11-08 04:35:00|31928.5|31893.5|31928.9|31893.9|31935.5|31900.5|31927|31892|46
1667882400000|2022-11-08 04:40:00|31928.5|31893.5|31923.9|31888.9|31928.9|31897.5|31914.5|31885.9|16
1667882700000|2022-11-08 04:45:00|31926|31891|31926|31891|31926|31891|31926|31891|1
1667883000000|2022-11-08 04:50:00|31924|31889|31924|31889|31926.7|31891.7|31923|31888|5
1667883300000|2022-11-08 04:55:00|31926.7|31891.7|31921.9|31886.9|31926.7|31891.7|31921.9|31886.9|7
1667883900000|2022-11-08 05:05:00|31922.6|31887.6|31921.9|31886.9|31922.6|31887.6|31921.9|31886.9|2
1667884200000|2022-11-08 05:10:00|31922.6|31887.6|31929.5|31894.5|31932|31897|31922.6|31887.6|15
1667884500000|2022-11-08 05:15:00|31928.9|31893.9|31930.8|31895.8|31930.8|31895.8|31928.9|31893.9|9
1667884800000|2022-11-08 05:20:00|31929.5|31894.5|31946.5|31911.5|31947.3|31912.3|31928.5|31893.5|31
1667885400000|2022-11-08 05:30:00|31949|31914|31947.5|31912.5|31949.5|31914.5|31947.5|31912.5|7
1667885700000|2022-11-08 05:35:00|31952.9|31917.9|31942.5|31907.5|31953.5|31918.5|31937|31902|23
1667886000000|2022-11-08 05:40:00|31942.9|31907.9|31937.5|31902.5|31944|31909|31937|31902|36
1667886300000|2022-11-08 05:45:00|31937.9|31902.9|31938|31903|31938.6|31903.6|31930.5|31895.5|27
1667886600000|2022-11-08 05:50:00|31938.6|31903.6|31935|31900|31939|31904|31930.7|31895.7|29
1667886900000|2022-11-08 05:55:00|31934.9|31899.9|31952.5|31917.5|31952.5|31921.5|31934.6|31899.6|33
1667887200000|2022-11-08 06:00:00|31951|31916|31944.5|31909.5|31955|31921.4|31941.4|31909.5|27
1667887500000|2022-11-08 06:05:00|31945|31910|31945|31910|31945|31910|31945|31910|1
1667887800000|2022-11-08 06:10:00|31947.5|31912.5|31955.5|31920.5|31955.6|31920.6|31947.5|31912.5|13
1667888100000|2022-11-08 06:15:00|31947.1|31927.1|31933.7|31898.7|31954|31928|31931.5|31898.7|51
1667888400000|2022-11-08 06:20:00|31934.7|31899.7|31930.5|31895.5|31934.7|31899.7|31907.5|31872.5|22
1667888700000|2022-11-08 06:25:00|31929.5|31894.5|31910.1|31890.1|31929.5|31894.5|31908.5|31880.5|92
1667889000000|2022-11-08 06:30:00|31912.5|31892.5|31920.6|31885.6|31932|31898.5|31909.2|31885.6|30
1667889300000|2022-11-08 06:35:00|31922|31887|31920|31885|31922.2|31887.2|31920|31885|30
1667889600000|2022-11-08 06:40:00|31920.5|31885.5|31918|31883|31920.6|31889.7|31903.1|31877.5|40
1667889900000|2022-11-08 06:45:00|31918.3|31883.3|31910.6|31875.6|31920|31885|31910|31875|21
1667890200000|2022-11-08 06:50:00|31912.7|31877.7|31915.6|31880.6|31917|31882|31910.6|31875.6|20
1667890500000|2022-11-08 06:55:00|31908.6|31888.6|31920|31885|31922|31888.6|31908.1|31883|19
1667890800000|2022-11-08 07:00:00|31920.5|31885.5|31918.9|31883.9|31921.6|31886.6|31915.6|31880.6|80
1667891100000|2022-11-08 07:05:00|31918.5|31883.5|31933.5|31898.5|31933.9|31898.9|31917.9|31882.9|52
1667891400000|2022-11-08 07:10:00|31933.9|31898.9|31946|31911|31956.5|31921.5|31933.9|31898.9|51
1667891700000|2022-11-08 07:15:00|31943.9|31908.9|31944|31909|31948.9|31913.9|31940.6|31905.6|49
1667892000000|2022-11-08 07:20:00|31944.5|31909.5|31943|31908|31946.6|31911.6|31942.6|31907.6|47
1667892300000|2022-11-08 07:25:00|31944.6|31909.6|31942.9|31907.9|31945|31910|31935.2|31900.2|19
1667892600000|2022-11-08 07:30:00|31943.5|31908.5|31940.6|31905.6|31950|31919.8|31934.5|31905.6|58
1667892900000|2022-11-08 07:35:00|31941|31906|31948.9|31913.9|31952|31919.9|31939.4|31906|53
1667893200000|2022-11-08 07:40:00|31948.5|31913.5|31957|31922|31957|31922.5|31938.6|31910.6|35
1667893500000|2022-11-08 07:45:00|31956.5|31921.5|31942.5|31922.5|31956.5|31923.7|31942.5|31915|36
1667893800000|2022-11-08 07:50:00|31942.1|31922.1|31942.5|31922.5|31944.9|31924.9|31942.1|31922.1|16
1667894100000|2022-11-08 07:55:00|31938.1|31918.1|31932.5|31897.5|31940.5|31918.1|31931.1|31896.1|44
1667894400000|2022-11-08 08:00:00|31929.5|31894.5|31934.5|31899.5|31938.5|31906.2|31924.8|31890|75
1667894700000|2022-11-08 08:05:00|31936.3|31901.3|31894.6|31859.6|31936.7|31905.2|31891.6|31856.6|72
1667895000000|2022-11-08 08:10:00|31892|31857|31906|31871|31907|31872|31892|31857|25
1667895300000|2022-11-08 08:15:00|31906.6|31871.6|31920|31885|31922|31887|31905.5|31870.5|27
1667895600000|2022-11-08 08:20:00|31919.5|31884.5|31920|31885|31920|31885|31917.9|31882.9|5
1667895900000|2022-11-08 08:25:00|31920.3|31885.3|31910.6|31875.6|31922|31887|31910.6|31875.6|9
1667896200000|2022-11-08 08:30:00|31911.6|31876.6|31912.3|31877.3|31912.8|31877.8|31910.2|31875.2|7
1667896500000|2022-11-08 08:35:00|31911.8|31876.8|31895.6|31860.6|31911.8|31883.3|31893.7|31858.7|50
1667896800000|2022-11-08 08:40:00|31897.1|31862.1|31899.8|31864.8|31908.2|31873.2|31890.5|31862.1|24
1667897100000|2022-11-08 08:45:00|31899.5|31864.5|31895.5|31860.5|31900.4|31866.3|31875.5|31840.5|50
1667897400000|2022-11-08 08:50:00|31895|31860|31914.3|31879.3|31915.5|31880.5|31886.3|31852.8|55
1667897700000|2022-11-08 08:55:00|31914.8|31879.8|31900.6|31865.6|31915.3|31886.1|31892.1|31857.1|28
1667898000000|2022-11-08 09:00:00|31898.3|31863.3|31901.9|31866.9|31901.9|31866.9|31895.6|31860.6|14
1667898300000|2022-11-08 09:05:00|31902.5|31867.5|31903|31868|31905.9|31870.9|31902.5|31867.5|8
1667898600000|2022-11-08 09:10:00|31903.6|31868.6|31897.6|31862.6|31904|31869|31897.6|31862.6|7
1667898900000|2022-11-08 09:15:00|31899.6|31864.6|31905.6|31870.6|31905.6|31870.6|31899.6|31864.6|8
1667899200000|2022-11-08 09:20:00|31901|31866|31898.6|31863.6|31903|31868|31892.6|31857.6|29
1667899500000|2022-11-08 09:25:00|31898|31863|31893.4|31858.4|31898.5|31863.5|31892.9|31857.9|10
1667899800000|2022-11-08 09:30:00|31892.9|31857.9|31881.7|31846.7|31892.9|31857.9|31881.7|31846.7|16
1667900100000|2022-11-08 09:35:00|31882.2|31847.2|31881.4|31846.4|31883.4|31848.4|31880.4|31845.4|22
1667900400000|2022-11-08 09:40:00|31880.4|31845.4|31878|31843|31883|31848|31870.4|31835.4|133
1667900700000|2022-11-08 09:45:00|31877.3|31842.3|31866.6|31831.6|31878|31843|31859.6|31829.6|64
1667901000000|2022-11-08 09:50:00|31867.1|31832.1|31854|31819|31867.6|31832.6|31851.2|31816.2|40
1667901300000|2022-11-08 09:55:00|31853.8|31818.8|31845.6|31810.6|31853.8|31818.8|31841.8|31806.8|21
1667901600000|2022-11-08 10:00:00|31848.3|31813.3|31830.6|31795.6|31853.6|31818.6|31828.3|31793.3|45
1667901900000|2022-11-08 10:05:00|31831.2|31796.2|31827.6|31792.6|31831.2|31796.2|31827.6|31792.6|10
1667902200000|2022-11-08 10:10:00|31828.8|31793.8|31823.3|31788.3|31829.4|31794.4|31821.8|31786.8|30
1667902500000|2022-11-08 10:15:00|31822.9|31787.9|31830|31795|31831.4|31796.4|31822.9|31787.9|28
1667902800000|2022-11-08 10:20:00|31831.4|31796.4|31829|31794|31831.4|31796.4|31828|31793|8
1667903100000|2022-11-08 10:25:00|31829.5|31794.5|31841|31806|31843.6|31808.6|31824.5|31794.5|28
1667903400000|2022-11-08 10:30:00|31840.6|31805.6|31827.1|31792.1|31840.6|31805.6|31827.1|31792.1|13
1667903700000|2022-11-08 10:35:00|31826.1|31791.1|31828.2|31793.2|31828.2|31793.2|31826.1|31791.1|3
1667904000000|2022-11-08 10:40:00|31828.6|31793.6|31832.4|31797.4|31833.4|31798.4|31828.6|31793.6|7
1667904300000|2022-11-08 10:45:00|31828.4|31793.4|31832.4|31797.4|31832.4|31797.4|31827.9|31792.9|5
1667904600000|2022-11-08 10:50:00|31833.9|31798.9|31849.9|31814.9|31850.4|31815.4|31833.9|31798.9|19
1667904900000|2022-11-08 10:55:00|31846|31811|31838|31803|31850.4|31815.4|31838|31803|9
1667905200000|2022-11-08 11:00:00|31836.4|31801.4|31845|31810|31845|31810|31835.4|31800.4|13
1667905800000|2022-11-08 11:10:00|31844.6|31809.6|31853.6|31818.6|31854.6|31819.6|31844.6|31809.6|22
1667906100000|2022-11-08 11:15:00|31851|31816|31838.6|31803.6|31851|31816|31838.5|31803.5|9
1667906400000|2022-11-08 11:20:00|31839|31804|31836.6|31801.6|31840|31805|31836.6|31801.6|7
1667906700000|2022-11-08 11:25:00|31835.6|31800.6|31842.3|31807.3|31842.3|31807.3|31835.6|31800.6|6
1667907000000|2022-11-08 11:30:00|31842.7|31807.7|31842.7|31807.7|31848.3|31813.3|31842.7|31807.7|5
1667907300000|2022-11-08 11:35:00|31842|31807|31842|31807|31842|31807|31842|31807|1
1667907900000|2022-11-08 11:45:00|31843|31808|31843|31808|31843|31808|31843|31808|1
1667908200000|2022-11-08 11:50:00|31840.6|31805.6|31842|31807|31843|31808|31840.6|31805.6|5
1667908500000|2022-11-08 11:55:00|31843|31808|31843|31808|31843|31808|31843|31808|1
1667908800000|2022-11-08 12:00:00|31843.6|31808.6|31845|31810|31846|31811|31842.5|31807.5|10
1667909100000|2022-11-08 12:05:00|31847.5|31812.5|31848|31813|31848|31813|31847.5|31812.5|4
1667909400000|2022-11-08 12:10:00|31848.6|31813.6|31848.6|31813.6|31848.6|31813.6|31848|31813|9
1667909700000|2022-11-08 12:15:00|31848|31813|31849.3|31814.3|31849.3|31814.3|31848|31813|4
1667910000000|2022-11-08 12:20:00|31851.5|31816.5|31849.3|31814.3|31852|31817|31848.7|31813.7|10
1667910300000|2022-11-08 12:25:00|31848.7|31813.7|31850.3|31815.3|31850.3|31815.3|31848.7|31813.7|15
1667910600000|2022-11-08 12:30:00|31849.7|31814.7|31862.4|31827.4|31864.4|31839.2|31849.7|31814.7|10
1667910900000|2022-11-08 12:35:00|31862.2|31827.2|31857.6|31822.6|31862.2|31827.2|31857.6|31822.6|11
1667911500000|2022-11-08 12:45:00|31852.3|31817.3|31858.4|31823.4|31858.4|31823.4|31852.3|31817.3|5
1667911800000|2022-11-08 12:50:00|31858.5|31823.5|31858|31823|31858.5|31823.5|31858|31823|2
1667912100000|2022-11-08 12:55:00|31856.6|31821.6|31857|31822|31857|31822|31856.6|31821.6|2
1667912400000|2022-11-08 13:00:00|31853.6|31818.6|31828.6|31793.6|31853.6|31818.6|31828.6|31793.6|24
1667912700000|2022-11-08 13:05:00|31827.2|31792.2|31829.6|31794.6|31829.6|31794.6|31824|31789|41
1667913000000|2022-11-08 13:10:00|31830|31795|31829|31794|31831|31796|31828.9|31793.9|59
1667913300000|2022-11-08 13:15:00|31828.6|31793.6|31828|31793|31830|31795|31828|31793|56
1667913600000|2022-11-08 13:20:00|31829|31794|31828|31793|31829|31794|31828|31793|16
1667913900000|2022-11-08 13:25:00|31834.9|31799.9|31819|31784|31834.9|31799.9|31818.2|31783.2|13
1667914200000|2022-11-08 13:30:00|31819.7|31784.7|31824|31789|31824|31789|31818.3|31783.3|29
1667914500000|2022-11-08 13:35:00|31823|31788|31824.8|31789.8|31835.6|31800.6|31823|31788|23
1667914800000|2022-11-08 13:40:00|31824.3|31789.3|31825|31790|31825|31790|31824.3|31789.3|3
1667915100000|2022-11-08 13:45:00|31824.8|31789.8|31816.4|31781.4|31826|31791|31811.9|31776.9|39
1667915400000|2022-11-08 13:50:00|31817.5|31782.5|31810|31775|31817.6|31782.6|31809.6|31774.6|23
1667915700000|2022-11-08 13:55:00|31810.7|31775.7|31809|31774|31817.3|31782.3|31806.6|31771.6|30
1667916000000|2022-11-08 14:00:00|31809.5|31774.5|31795.5|31760.5|31809.5|31774.5|31792.5|31757.5|54
1667916300000|2022-11-08 14:05:00|31796|31761|31786|31751|31798|31763|31786|31751|35
1667916600000|2022-11-08 14:10:00|31785.5|31750.5|31791.6|31756.6|31791.6|31756.6|31784.5|31749.5|28
1667916900000|2022-11-08 14:15:00|31791.1|31756.1|31799.5|31764.5|31801|31766|31790.7|31755.7|30
1667917200000|2022-11-08 14:20:00|31799|31764|31790.8|31755.8|31799.1|31764.1|31790.8|31755.8|10
1667917500000|2022-11-08 14:25:00|31791.2|31756.2|31782.6|31747.6|31795|31760|31774.5|31743.5|44
1667917800000|2022-11-08 14:30:00|31783.1|31748.1|31797.5|31762.5|31807|31783|31783.1|31748.1|47
1667918100000|2022-11-08 14:35:00|31799.4|31764.4|31812.1|31777.1|31847.9|31812.9|31799.4|31764.4|99
1667918400000|2022-11-08 14:40:00|31809|31774|31795.5|31760.5|31813.3|31778.3|31793|31758|36
1667918700000|2022-11-08 14:45:00|31794.9|31759.9|31799.9|31764.9|31826.7|31791.7|31794.9|31759.9|54
1667919000000|2022-11-08 14:50:00|31800|31765|31802|31767|31824.5|31789.5|31794.6|31759.6|45
1667919300000|2022-11-08 14:55:00|31799.5|31764.5|31799|31764|31827.7|31792.7|31792.8|31757.8|92
1667919600000|2022-11-08 15:00:00|31801.9|31766.9|31784.5|31749.5|31801.9|31766.9|31783.9|31748.9|47
1667919900000|2022-11-08 15:05:00|31785|31750|31784.7|31749.7|31785.4|31750.4|31784|31749|17
1667920200000|2022-11-08 15:10:00|31785.2|31750.2|31784.8|31749.8|31785.5|31750.5|31784|31749|22
1667920500000|2022-11-08 15:15:00|31783.3|31748.3|31761.5|31726.5|31783.3|31748.3|31761.3|31726.3|34
1667920800000|2022-11-08 15:20:00|31761.8|31726.8|31773|31738|31775|31740|31757.9|31722.9|47
1667921100000|2022-11-08 15:25:00|31772.6|31737.6|31771|31736|31774.6|31739.6|31764|31729|16
1667921400000|2022-11-08 15:30:00|31770|31735|31757|31722|31779|31744|31757|31722|57
1667921700000|2022-11-08 15:35:00|31759.4|31724.4|31760|31725|31761|31726|31756.6|31721.6|8
1667922000000|2022-11-08 15:40:00|31760.7|31725.7|31761|31726|31761.8|31726.8|31753|31718|30
1667922300000|2022-11-08 15:45:00|31760.7|31725.7|31765.6|31730.6|31765.6|31730.6|31757.5|31722.5|27
1667922600000|2022-11-08 15:50:00|31766|31731|31757.5|31722.5|31768.1|31733.1|31752.5|31717.5|111
1667922900000|2022-11-08 15:55:00|31759|31724|31756.6|31721.6|31759.5|31724.5|31756|31721|86
1667923200000|2022-11-08 16:00:00|31756.3|31721.3|31764.5|31729.5|31768|31733|31756|31721|94
1667923500000|2022-11-08 16:05:00|31765.9|31730.9|31762.5|31727.5|31766|31731|31760.9|31725.9|61
1667923800000|2022-11-08 16:10:00|31762.7|31727.7|31753.9|31718.9|31764.9|31729.9|31752.5|31717.5|65
1667924100000|2022-11-08 16:15:00|31754.9|31719.9|31745.6|31710.6|31755.9|31720.9|31744|31709|81
1667924400000|2022-11-08 16:20:00|31747.6|31712.6|31752.8|31717.8|31753.1|31718.1|31743.5|31708.5|52
1667924700000|2022-11-08 16:25:00|31753.1|31718.1|31767.9|31732.9|31777.4|31742.4|31753.1|31718.1|30
1667925000000|2022-11-08 16:30:00|31768.3|31733.3|31768.5|31733.5|31768.8|31733.8|31768.3|31733.3|4
1667925300000|2022-11-08 16:35:00|31768.8|31733.8|31762.5|31727.5|31768.8|31733.8|31753.8|31718.8|27
1667925600000|2022-11-08 16:40:00|31761|31726|31762.1|31727.1|31764|31729|31759.1|31724.1|21
1667925900000|2022-11-08 16:45:00|31761.6|31726.6|31760.6|31725.6|31762.1|31727.1|31760.6|31725.6|4
1667926200000|2022-11-08 16:50:00|31761.6|31726.6|31760.1|31725.1|31761.6|31726.6|31760.1|31725.1|8
1667926500000|2022-11-08 16:55:00|31761.6|31726.6|31755.9|31720.9|31761.6|31726.6|31747.9|31712.9|81
1667926800000|2022-11-08 17:00:00|31754.9|31719.9|31775.5|31740.5|31781.8|31746.8|31752.5|31717.5|86
1667927100000|2022-11-08 17:05:00|31768.5|31733.5|31759.5|31724.5|31768.5|31733.5|31754.9|31719.9|21
1667927400000|2022-11-08 17:10:00|31760|31725|31759.8|31724.8|31763.9|31728.9|31759.5|31724.5|13
1667927700000|2022-11-08 17:15:00|31760.4|31725.4|31767.7|31732.7|31773.7|31738.7|31760.4|31725.4|35
1667928000000|2022-11-08 17:20:00|31767.5|31732.5|31772.5|31737.5|31772.5|31737.5|31767.5|31732.5|8
1667928300000|2022-11-08 17:25:00|31765|31730|31765.5|31730.5|31767.5|31732.5|31763.6|31728.6|20
1667928600000|2022-11-08 17:30:00|31765.3|31730.3|31782.5|31747.5|31784.6|31749.6|31765.3|31730.3|15
1667928900000|2022-11-08 17:35:00|31783|31748|31783|31748|31783|31748|31782.5|31747.5|5
1667929200000|2022-11-08 17:40:00|31782.5|31747.5|31783|31748|31783|31748|31782.5|31747.5|16
1667929500000|2022-11-08 17:45:00|31776.6|31741.6|31771.6|31736.6|31776.6|31741.6|31768.5|31733.5|7
1667929800000|2022-11-08 17:50:00|31769|31734|31771.6|31736.6|31771.6|31736.6|31768|31733|5
1667930100000|2022-11-08 17:55:00|31766.5|31731.5|31765|31730|31771.6|31736.6|31765|31730|10
1667930400000|2022-11-08 18:00:00|31766.5|31731.5|31768|31733|31770.6|31735.6|31766.5|31731.5|7
1667930700000|2022-11-08 18:05:00|31765.5|31730.5|31764.5|31729.5|31765.5|31730.5|31764.5|31729.5|2
1667931000000|2022-11-08 18:10:00|31768.5|31733.5|31784|31749|31790.5|31755.5|31768.5|31733.5|16
1667931300000|2022-11-08 18:15:00|31784.5|31749.5|31778.5|31743.5|31784.5|31749.5|31775|31740|11
1667931600000|2022-11-08 18:20:00|31779|31744|31805|31770|31815.2|31780.2|31778.2|31743.2|39
1667931900000|2022-11-08 18:25:00|31810.8|31775.8|31838.8|31803.8|31855.8|31820.8|31807.4|31772.4|33
1667932200000|2022-11-08 18:30:00|31837.4|31802.4|31840|31805|31841|31806|31829.4|31794.4|15
1667932500000|2022-11-08 18:35:00|31838.6|31803.6|31838.7|31803.7|31852.5|31817.5|31824.5|31789.5|68
1667932800000|2022-11-08 18:40:00|31838.8|31803.8|31821.8|31786.8|31838.8|31803.8|31818.5|31783.5|20
1667933100000|2022-11-08 18:45:00|31806|31771|31812.5|31777.5|31812.6|31777.6|31787.5|31752.5|42
1667933400000|2022-11-08 18:50:00|31809.5|31774.5|31813|31778|31819.7|31784.7|31797.5|31762.5|43
1667933700000|2022-11-08 18:55:00|31814.1|31779.1|31841.1|31806.1|31841.1|31806.1|31814.1|31779.1|17
1667934000000|2022-11-08 19:00:00|31841.4|31806.4|31834.1|31799.1|31841.4|31806.4|31833.6|31798.6|5
1667934300000|2022-11-08 19:05:00|31842.6|31807.6|31851.6|31816.6|31856.2|31821.2|31842.6|31807.6|22
1667934600000|2022-11-08 19:10:00|31851.1|31816.1|31850|31815|31851.1|31816.1|31841.5|31806.5|13
1667935200000|2022-11-08 19:20:00|31849|31814|31855|31820|31858.5|31823.5|31846|31811|20
1667935500000|2022-11-08 19:25:00|31864|31829|31854.6|31819.6|31871.2|31836.2|31853.3|31818.3|28
1667935800000|2022-11-08 19:30:00|31855|31820|31855.5|31820.5|31855.5|31820.5|31855|31820|2
1667936100000|2022-11-08 19:35:00|31854|31819|31853.5|31818.5|31856.1|31821.1|31853.5|31818.5|7
1667936400000|2022-11-08 19:40:00|31853|31818|31849|31814|31853.5|31818.5|31846|31811|6
1667936700000|2022-11-08 19:45:00|31849.5|31814.5|31849.5|31814.5|31849.5|31814.5|31849|31814|3
1667937000000|2022-11-08 19:50:00|31849|31814|31836.5|31801.5|31849|31814|31832.6|31797.6|23
1667937300000|2022-11-08 19:55:00|31838.6|31803.6|31830|31795|31845|31810|31830|31795|24
1667937600000|2022-11-08 20:00:00|31830.4|31795.4|31825.6|31783.6|31831.7|31796.7|31815.4|31777|67
1667937900000|2022-11-08 20:05:00|31826.6|31784.6|31813.4|31771.4|31831.6|31789.6|31813.4|31771.4|13
1667938200000|2022-11-08 20:10:00|31813.5|31771.5|31813.4|31771.4|31831.6|31789.6|31813.4|31771.4|16
1667938500000|2022-11-08 20:15:00|31831.6|31789.6|31813.4|31771.4|31831.6|31789.6|31813.4|31771.4|27
1667938800000|2022-11-08 20:20:00|31831.6|31789.6|31813.4|31771.4|31831.6|31789.6|31813.4|31771.4|21
1667939100000|2022-11-08 20:25:00|31831.6|31789.6|31831.6|31789.6|31831.6|31789.6|31813.4|31771.4|10
1667939400000|2022-11-08 20:30:00|31813.4|31771.4|31831.6|31789.6|31831.6|31789.6|31813.4|31771.4|19
1667939700000|2022-11-08 20:35:00|31831.5|31789.5|31813.3|31774.7|31831.6|31789.6|31813.3|31771.4|30
1667940000000|2022-11-08 20:40:00|31813.8|31775.2|31814.8|31776.2|31814.8|31776.2|31813.8|31775.2|3
1667940300000|2022-11-08 20:45:00|31814.3|31775.7|31814.8|31776.2|31815.3|31776.7|31814.3|31775.7|14
1667940600000|2022-11-08 20:50:00|31815.8|31777.2|31810.9|31775.9|31817.3|31778.7|31810.9|31775.9|4
1667940900000|2022-11-08 20:55:00|31813.3|31774.7|31813.8|31775.2|31813.8|31775.2|31812.8|31774.2|6
1667953800000|2022-11-09 00:30:00|31813.5|31771.5|31813.5|31771.5|31813.5|31771.5|31813.5|31771.5|1
1667955600000|2022-11-09 01:00:00|31792.5|31750.5|31803.5|31768.5|31815.5|31776|31792.5|31750.5|54
1667955900000|2022-11-09 01:05:00|31801|31766|31788.5|31753.5|31804|31769|31785|31750|60
1667956200000|2022-11-09 01:10:00|31789.5|31754.5|31768.5|31733.5|31789.5|31754.5|31759.5|31723|34
1667956500000|2022-11-09 01:15:00|31771.5|31736.5|31761|31726|31781|31746|31758|31723|59
1667956800000|2022-11-09 01:20:00|31760.5|31725.5|31759.5|31724.5|31765.5|31730.5|31759|31724|27
1667957100000|2022-11-09 01:25:00|31759|31724|31703.5|31668.5|31759|31724|31698.5|31663.5|105
1667957400000|2022-11-09 01:30:00|31701|31666|31689.5|31654.5|31705|31670|31625|31583|169
1667957700000|2022-11-09 01:35:00|31690|31655|31708|31673|31733.5|31698.5|31688.5|31653.5|149
1667958000000|2022-11-09 01:40:00|31707.5|31672.5|31680|31645|31726.5|31691.5|31677|31642|115
1667958300000|2022-11-09 01:45:00|31679.5|31644.5|31699|31664|31714|31679|31656.5|31621.5|156
1667958600000|2022-11-09 01:50:00|31698.5|31663.5|31680.5|31645.5|31699|31664|31676.5|31641.5|73
1667958900000|2022-11-09 01:55:00|31681|31646|31713|31678|31713|31678|31681|31646|76
1667959200000|2022-11-09 02:00:00|31713.5|31678.5|31712|31677|31730.5|31695.5|31711|31676|109
1667959500000|2022-11-09 02:05:00|31712.5|31677.5|31708.5|31673.5|31713|31678|31701.5|31666.5|52
1667959800000|2022-11-09 02:10:00|31708|31673|31717|31682|31719.5|31684.5|31708|31673|70
1667960100000|2022-11-09 02:15:00|31716.5|31681.5|31685.5|31650.5|31717.5|31682.5|31682.5|31647.5|81
1667960400000|2022-11-09 02:20:00|31686|31651|31709.5|31674.5|31709.5|31674.5|31686|31651|53
1667960700000|2022-11-09 02:25:00|31709|31674|31680|31645|31709|31674|31678.5|31643.5|51
1667961000000|2022-11-09 02:30:00|31680.5|31645.5|31688.5|31653.5|31693|31658|31677|31642|64
1667961300000|2022-11-09 02:35:00|31689|31654|31658|31623|31690.5|31655.5|31655|31620|53
1667961600000|2022-11-09 02:40:00|31657.5|31622.5|31656.5|31621.5|31663.5|31628.5|31639.5|31604.5|66
1667961900000|2022-11-09 02:45:00|31655.5|31620.5|31642|31607|31655.5|31620.5|31580.5|31545|152
1667962200000|2022-11-09 02:50:00|31644|31609|31625|31590|31650.5|31615.5|31622.5|31587.5|71
1667962500000|2022-11-09 02:55:00|31625.5|31590.5|31606.5|31571.5|31625.5|31590.5|31601.5|31566.5|140
1667962800000|2022-11-09 03:00:00|31605.5|31570.5|31596|31556|31605.5|31570.5|31578|31543|85
1667963100000|2022-11-09 03:05:00|31595|31557|31595.5|31560.5|31610|31575|31587.5|31552.5|106
1667963400000|2022-11-09 03:10:00|31594|31559|31604.5|31569.5|31605.5|31570.5|31592.5|31557.5|59
1667963700000|2022-11-09 03:15:00|31605|31570|31596|31561|31607.5|31572.5|31593|31558|38
1667964000000|2022-11-09 03:20:00|31596.5|31561.5|31584|31549|31597.5|31562.5|31582|31547|63
1667964300000|2022-11-09 03:25:00|31583.5|31548.5|31611.5|31576.5|31612|31577|31582.5|31547.5|81
1667964600000|2022-11-09 03:30:00|31611|31576|31637.5|31602.5|31639.5|31604.5|31611|31576|59
1667964900000|2022-11-09 03:35:00|31638|31603|31653.5|31618.5|31662|31627|31635.5|31600.5|91
1667965200000|2022-11-09 03:40:00|31654.5|31619.5|31645.5|31610.5|31658|31623|31644|31609|29
1667965500000|2022-11-09 03:45:00|31645|31610|31622|31587|31647|31612|31611.5|31576.5|88
1667965800000|2022-11-09 03:50:00|31621.5|31586.5|31604|31569|31621.5|31586.5|31603.5|31568.5|41
1667966100000|2022-11-09 03:55:00|31605|31570|31636.5|31601.5|31638|31603|31604|31569|78
1667966400000|2022-11-09 04:00:00|31636|31601|31643|31608|31644.5|31609.5|31636|31601|36
1667966700000|2022-11-09 04:05:00|31642.5|31607.5|31641.5|31606.5|31643|31608|31640.5|31605.5|37
1667967000000|2022-11-09 04:10:00|31642|31607|31638|31603|31662.5|31627.5|31636|31601|69
1667967300000|2022-11-09 04:15:00|31638.5|31603.5|31641|31606|31641|31606|31637|31602|14
1667967600000|2022-11-09 04:20:00|31640.5|31605.5|31638|31603|31642.5|31607.5|31638|31603|18
1667967900000|2022-11-09 04:25:00|31637|31602|31618.5|31583.5|31637|31602|31616|31581|89
1667968200000|2022-11-09 04:30:00|31619|31584|31612.5|31577.5|31622.5|31587.5|31612|31577|25
1667968500000|2022-11-09 04:35:00|31612|31577|31612.5|31577.5|31613|31578|31612|31577|10
1667968800000|2022-11-09 04:40:00|31613|31578|31612|31577|31613|31578|31612|31577|2
1667969100000|2022-11-09 04:45:00|31612.5|31577.5|31613|31578|31613|31578|31612|31577|9
1667969400000|2022-11-09 04:50:00|31614|31579|31612.5|31577.5|31614|31579|31607.5|31572.5|36
1667969700000|2022-11-09 04:55:00|31613|31578|31611.5|31576.5|31617|31582|31610.5|31575.5|31
1667970000000|2022-11-09 05:00:00|31611|31576|31610.5|31575.5|31611|31576|31608|31573|40
1667970300000|2022-11-09 05:05:00|31610|31575|31608|31573|31610|31575|31607.5|31572.5|15
1667970600000|2022-11-09 05:10:00|31607.5|31572.5|31607|31572|31607.5|31572.5|31607|31572|2
1667971200000|2022-11-09 05:20:00|31608|31573|31613.5|31578.5|31613.5|31578.5|31607|31572|20
1667971500000|2022-11-09 05:25:00|31614|31579|31613|31578|31620|31585|31607|31572|30
1667971800000|2022-11-09 05:30:00|31612.5|31577.5|31613|31578|31613|31578|31612.5|31577.5|18
1667972100000|2022-11-09 05:35:00|31612.5|31577.5|31618.5|31583.5|31619.5|31584.5|31612.5|31577.5|19
1667972400000|2022-11-09 05:40:00|31618|31583|31618|31583|31618.5|31583.5|31618|31583|9
1667972700000|2022-11-09 05:45:00|31618.5|31583.5|31613.5|31578.5|31619|31584|31613.5|31578.5|36
1667973000000|2022-11-09 05:50:00|31614|31579|31606|31571|31614|31579|31606|31571|14
1667973300000|2022-11-09 05:55:00|31606.5|31571.5|31626.5|31591.5|31628.5|31593.5|31606|31571|51
1667973600000|2022-11-09 06:00:00|31626|31591|31639|31604|31640.5|31605.5|31624.5|31589.5|68
1667973900000|2022-11-09 06:05:00|31639.5|31604.5|31643.5|31608.5|31650|31621|31639|31604|53
1667974200000|2022-11-09 06:10:00|31641.5|31606.5|31636.5|31601.5|31641.5|31606.5|31631.5|31596.5|39
1667974500000|2022-11-09 06:15:00|31637|31602|31651.5|31616.5|31652|31617|31632.5|31597.5|49
1667974800000|2022-11-09 06:20:00|31652|31617|31649.5|31614.5|31656.5|31621.5|31649.5|31614.5|31
1667975100000|2022-11-09 06:25:00|31649|31614|31641.5|31606.5|31650|31615|31641|31606|21
1667975400000|2022-11-09 06:30:00|31641|31606|31637.5|31602.5|31642.5|31607.5|31636.5|31601.5|45
1667975700000|2022-11-09 06:35:00|31638|31603|31641|31606|31641.5|31606.5|31637.5|31602.5|27
1667976000000|2022-11-09 06:40:00|31640.5|31605.5|31629|31594|31641|31606|31629|31594|39
1667976300000|2022-11-09 06:45:00|31628.5|31593.5|31602|31567|31628.5|31593.5|31598.5|31563.5|66
1667976600000|2022-11-09 06:50:00|31601.5|31566.5|31601.5|31566.5|31601.5|31566.5|31601.5|31566.5|1
1667976900000|2022-11-09 06:55:00|31602|31567|31601.5|31566.5|31603.5|31568.5|31597.5|31562.5|50
1667977200000|2022-11-09 07:00:00|31601|31566|31599|31564|31601|31566|31590|31555|90
1667977500000|2022-11-09 07:05:00|31599.5|31564.5|31601|31566|31604|31569|31595.5|31560.5|82
1667977800000|2022-11-09 07:10:00|31601.5|31566.5|31602.5|31567.5|31603|31568|31600.5|31565.5|37
1667978100000|2022-11-09 07:15:00|31602|31567|31580.5|31545.5|31602.5|31567.5|31580.5|31545.5|44
1667978400000|2022-11-09 07:20:00|31582|31547|31587|31552|31589.5|31554.5|31579.5|31544.5|58
1667978700000|2022-11-09 07:25:00|31586.5|31551.5|31574|31539|31587|31552|31569.5|31534.5|84
1667979000000|2022-11-09 07:30:00|31574.5|31539.5|31574.5|31539.5|31574.5|31539.5|31574.5|31539.5|1
1667979300000|2022-11-09 07:35:00|31570.5|31535.5|31578.5|31543.5|31578.5|31543.5|31570.5|31535.5|14
1667979600000|2022-11-09 07:40:00|31578|31543|31578.5|31543.5|31583|31548|31575.5|31540.5|56
1667979900000|2022-11-09 07:45:00|31579|31544|31587|31552|31595|31560|31575.5|31544|30
1667980200000|2022-11-09 07:50:00|31588|31553|31570|31535|31589.5|31554.5|31569.5|31534.5|75
1667980500000|2022-11-09 07:55:00|31567|31532|31573|31538|31574|31539|31557.5|31522.5|73
1667980800000|2022-11-09 08:00:00|31572.5|31537.5|31560.5|31525.5|31574|31539|31559.5|31524.5|34
1667981100000|2022-11-09 08:05:00|31560|31525|31525|31490|31560|31525|31509.5|31474.5|88
1667981400000|2022-11-09 08:10:00|31525.5|31490.5|31499.5|31464.5|31535|31500|31498.5|31463.5|74
1667981700000|2022-11-09 08:15:00|31501|31466|31506|31471|31525.5|31490.5|31500.5|31465.5|89
1667982000000|2022-11-09 08:20:00|31505.5|31470.5|31504|31469|31505.5|31470.5|31494|31459|50
1667982300000|2022-11-09 08:25:00|31504.5|31469.5|31504|31469|31515|31484.5|31503|31468|109
1667982600000|2022-11-09 08:30:00|31504.5|31469.5|31515.5|31480.5|31517.5|31482.5|31498.5|31466.5|44
1667982900000|2022-11-09 08:35:00|31516|31481|31510|31475|31516|31481|31509.5|31474.5|47
1667983200000|2022-11-09 08:40:00|31509.5|31474.5|31510|31475|31510|31475|31509.5|31474.5|4
1667983500000|2022-11-09 08:45:00|31510.5|31475.5|31530|31495|31533.5|31498.5|31510.5|31475.5|33
1667983800000|2022-11-09 08:50:00|31530.5|31495.5|31552.5|31517.5|31553|31518|31530|31495|52
1667984100000|2022-11-09 08:55:00|31553|31518|31575.5|31540.5|31576|31541|31553|31518|49
1667984400000|2022-11-09 09:00:00|31576|31541|31576|31541|31589|31554|31574.5|31539.5|34
1667984700000|2022-11-09 09:05:00|31577|31542|31596.5|31561.5|31596.5|31561.5|31564.5|31529.5|74
1667985000000|2022-11-09 09:10:00|31596|31561|31608|31573|31611|31576|31593|31558|42
1667985300000|2022-11-09 09:15:00|31607.5|31572.5|31605|31570|31615.5|31580.5|31594|31559|58
1667985600000|2022-11-09 09:20:00|31604.5|31569.5|31592.5|31557.5|31607|31572|31589.5|31554.5|24
1667985900000|2022-11-09 09:25:00|31593|31558|31587.5|31552.5|31593|31558|31587.5|31552.5|17
1667986200000|2022-11-09 09:30:00|31588|31553|31612|31577|31612.5|31577.5|31588|31553|30
1667986500000|2022-11-09 09:35:00|31612.5|31577.5|31613|31578|31613.5|31578.5|31612.5|31577.5|4
1667986800000|2022-11-09 09:40:00|31615|31580|31615|31580|31620.5|31585.5|31615|31580|24
1667987100000|2022-11-09 09:45:00|31617|31582|31626|31591|31626|31591|31615.5|31580.5|39
1667987400000|2022-11-09 09:50:00|31626.5|31591.5|31627|31592|31636.5|31601.5|31615|31580|49
1667987700000|2022-11-09 09:55:00|31627.5|31592.5|31642.5|31607.5|31647|31607.5|31627.5|31592.5|29
1667988000000|2022-11-09 10:00:00|31642|31607|31641.5|31606.5|31643.5|31608.5|31641|31606|13
1667988300000|2022-11-09 10:05:00|31643.5|31608.5|31640|31602|31676.5|31634.5|31640|31600.5|57
1667988600000|2022-11-09 10:10:00|31637|31603|31643|31608|31664|31624|31636.5|31601|51
1667988900000|2022-11-09 10:15:00|31643.5|31608.5|31640|31605|31651|31616|31639.5|31604.5|45
1667989200000|2022-11-09 10:20:00|31640.5|31605.5|31654|31619|31654.5|31619.5|31640.5|31605.5|21
1667989500000|2022-11-09 10:25:00|31654.5|31619.5|31671|31633|31671|31633|31654.5|31619.5|29
1667989800000|2022-11-09 10:30:00|31672|31632|31671.5|31629.5|31677|31635|31671.5|31629.5|39
1667990100000|2022-11-09 10:35:00|31672|31630|31675.5|31640.5|31690|31648|31670|31629.5|52
1667990400000|2022-11-09 10:40:00|31674.5|31639.5|31671|31635|31674.5|31639.5|31667.5|31632.5|26
1667990700000|2022-11-09 10:45:00|31670|31634|31676|31634|31692|31657|31666.5|31631.5|73
1667991000000|2022-11-09 10:50:00|31675.5|31633.5|31673.5|31631.5|31679|31637|31673.5|31631.5|26
1667991300000|2022-11-09 10:55:00|31678|31643|31669|31634|31678|31643|31669|31631|20
1667991600000|2022-11-09 11:00:00|31668|31633|31665|31629|31668|31633|31665|31629|13
1667991900000|2022-11-09 11:05:00|31666|31628|31655|31613|31667|31629|31654|31613|25
1667992200000|2022-11-09 11:10:00|31655.5|31613.5|31655.5|31613.5|31657.5|31615.5|31655|31613|9
1667992800000|2022-11-09 11:20:00|31656|31614|31656|31614|31656|31614|31656|31614|1
1667993100000|2022-11-09 11:25:00|31655.5|31613.5|31655|31613|31655.5|31613.5|31655|31613|2
1667993400000|2022-11-09 11:30:00|31656|31614|31653|31617|31657|31618|31653|31614|28
1667993700000|2022-11-09 11:35:00|31652|31618|31653|31617|31653|31618|31652|31617|9
1667994000000|2022-11-09 11:40:00|31652|31618|31647.5|31612.5|31653|31618|31646.5|31611.5|34
1667994300000|2022-11-09 11:45:00|31646.5|31611.5|31645.5|31610.5|31646.5|31611.5|31645|31610|52
1667994600000|2022-11-09 11:50:00|31646|31611|31639|31604|31648|31613|31639|31604|24
1667994900000|2022-11-09 11:55:00|31638.5|31603.5|31622|31587|31643|31608|31615|31580|66
1667995200000|2022-11-09 12:00:00|31621.5|31586.5|31631|31596|31634|31599|31617|31582|31
1667995500000|2022-11-09 12:05:00|31631.5|31596.5|31613.5|31578.5|31633|31598|31613.5|31578.5|49
1667995800000|2022-11-09 12:10:00|31612.5|31577.5|31625.5|31590.5|31625.5|31590.5|31611.5|31576.5|27
1667996100000|2022-11-09 12:15:00|31626|31591|31627.5|31592.5|31628.5|31593.5|31624.5|31589.5|18
1667996400000|2022-11-09 12:20:00|31625.5|31590.5|31635.5|31600.5|31636.5|31601.5|31624|31589|32
1667996700000|2022-11-09 12:25:00|31638|31603|31627|31592|31646.5|31611.5|31627|31592|82
1667997000000|2022-11-09 12:30:00|31627.5|31592.5|31613.5|31578.5|31638|31603|31613.5|31578.5|52
1667997300000|2022-11-09 12:35:00|31614|31579|31626.5|31591.5|31627|31592|31614|31579|31
1667997600000|2022-11-09 12:40:00|31626|31591|31627|31592|31632.5|31597.5|31625|31590|37
1667997900000|2022-11-09 12:45:00|31627.5|31592.5|31627|31592|31627.5|31592.5|31623|31588|21
1667998200000|2022-11-09 12:50:00|31628|31591|31629|31589|31629|31591|31628|31589|9
1667998500000|2022-11-09 12:55:00|31628|31588|31605|31570|31628|31588|31603|31567|43
1667998800000|2022-11-09 13:00:00|31604|31569|31605.5|31570.5|31606|31571|31604|31569|19
1667999100000|2022-11-09 13:05:00|31604.5|31569.5|31605|31570|31605|31570|31604|31569|12
1667999400000|2022-11-09 13:10:00|31604.5|31569.5|31614|31579|31614|31579|31604.5|31569.5|13
1667999700000|2022-11-09 13:15:00|31617|31582|31637.5|31602.5|31638.5|31603.5|31617|31582|58
1668000000000|2022-11-09 13:20:00|31638|31603|31650|31615|31652|31617|31638|31603|33
1668000300000|2022-11-09 13:25:00|31651|31616|31669|31627|31674.5|31632.5|31650.5|31615.5|59
1668000600000|2022-11-09 13:30:00|31668.5|31626.5|31667|31632|31676|31634|31661.5|31626.5|49
1668000900000|2022-11-09 13:35:00|31667.5|31632.5|31669|31634|31675|31640|31660|31625|58
1668001200000|2022-11-09 13:40:00|31669.5|31634.5|31655.5|31620.5|31670|31635|31652.5|31617.5|36
1668001500000|2022-11-09 13:45:00|31656|31621|31649|31614|31656|31621|31644.5|31609.5|25
1668001800000|2022-11-09 13:50:00|31648.5|31613.5|31649|31614|31649|31614|31648|31613|15
1668002100000|2022-11-09 13:55:00|31648.5|31613.5|31645.5|31610.5|31649.5|31614.5|31645|31610|28
1668002400000|2022-11-09 14:00:00|31645|31610|31647|31612|31662|31627|31643.5|31608.5|66
1668002700000|2022-11-09 14:05:00|31646.5|31611.5|31647.5|31612.5|31647.5|31612.5|31646|31611|21
1668003000000|2022-11-09 14:10:00|31648|31613|31649|31614|31652|31617|31646.5|31611.5|18
1668003300000|2022-11-09 14:15:00|31649.5|31614.5|31657|31622|31657|31622|31646.5|31611.5|43
1668003600000|2022-11-09 14:20:00|31656.5|31621.5|31654|31619|31658|31623|31653.6|31618.6|18
1668003900000|2022-11-09 14:25:00|31653.6|31618.6|31665.3|31630.3|31665.3|31637.1|31653|31618|31
1668004200000|2022-11-09 14:30:00|31665.8|31630.8|31666.7|31631.7|31689.1|31654.1|31657.1|31622.1|48
1668004500000|2022-11-09 14:35:00|31669.2|31634.2|31677.1|31642.1|31682.5|31647.5|31665|31630|37
1668004800000|2022-11-09 14:40:00|31677.6|31642.6|31663.3|31628.3|31685|31650|31663.1|31628.1|73
1668005100000|2022-11-09 14:45:00|31663.4|31628.4|31661.7|31626.7|31664.5|31629.5|31660.8|31625.8|28
1668005400000|2022-11-09 14:50:00|31661.2|31626.2|31661.5|31626.5|31662|31627|31661.2|31626.2|14
1668005700000|2022-11-09 14:55:00|31662|31627|31671.7|31636.7|31675.2|31640.2|31662|31627|39
1668006000000|2022-11-09 15:00:00|31672.2|31637.2|31649.8|31614.8|31672.2|31637.2|31648.1|31613.1|33
1668006300000|2022-11-09 15:05:00|31649.3|31614.3|31645|31610|31654.5|31620.4|31637.6|31602.6|40
1668006600000|2022-11-09 15:10:00|31643.2|31608.2|31636.5|31601.5|31645|31610|31619.5|31584.5|50
1668006900000|2022-11-09 15:15:00|31632.5|31597.5|31647.5|31612.5|31650.5|31615.5|31632.5|31597.5|17
1668007200000|2022-11-09 15:20:00|31647.6|31612.6|31662.7|31627.7|31662.7|31627.7|31647.5|31612.5|25
1668007500000|2022-11-09 15:25:00|31662.2|31627.2|31670.5|31635.5|31672.2|31637.2|31652.5|31617.5|51
1668007800000|2022-11-09 15:30:00|31671|31636|31665.2|31630.2|31688.2|31653.2|31656.8|31621.8|77
1668008100000|2022-11-09 15:35:00|31671.7|31636.7|31686.3|31651.3|31688.2|31653.2|31671.5|31636.5|38
1668008400000|2022-11-09 15:40:00|31687.3|31652.3|31688.5|31653.5|31688.7|31653.7|31687.3|31652.3|9
1668008700000|2022-11-09 15:45:00|31689.2|31654.2|31687.2|31652.2|31689.5|31654.5|31683|31648|12
1668009000000|2022-11-09 15:50:00|31686.7|31651.7|31684.5|31649.5|31694|31659|31679.6|31644.6|31
1668009300000|2022-11-09 15:55:00|31685|31650|31685.5|31650.5|31693.5|31658.5|31684.1|31649.1|40
1668009600000|2022-11-09 16:00:00|31685|31650|31685|31650|31686.5|31651.5|31680.2|31645.2|27
1668009900000|2022-11-09 16:05:00|31684.5|31649.5|31672.6|31637.6|31685.3|31650.3|31668|31633|53
1668010200000|2022-11-09 16:10:00|31672.1|31637.1|31680.3|31645.3|31682.7|31647.7|31671.8|31636.8|24
1668010500000|2022-11-09 16:15:00|31679.8|31644.8|31674.1|31639.1|31681.5|31646.5|31673.5|31638.5|17
1668010800000|2022-11-09 16:20:00|31673.5|31638.5|31655.5|31620.5|31673.5|31638.5|31627.9|31592.9|44
1668011100000|2022-11-09 16:25:00|31655.3|31620.3|31653.9|31618.9|31655.5|31620.5|31653.8|31618.8|14
1668011400000|2022-11-09 16:30:00|31654|31619|31662.3|31627.3|31677.5|31642.5|31647|31612|47
1668011700000|2022-11-09 16:35:00|31662.5|31627.5|31657.9|31622.9|31662.9|31627.9|31647.5|31612.5|15
1668012000000|2022-11-09 16:40:00|31657.5|31622.5|31661.7|31626.7|31670|31635|31655.9|31620.9|29
1668012300000|2022-11-09 16:45:00|31661.9|31626.9|31662|31627|31662.3|31627.3|31661.8|31626.8|7
1668012600000|2022-11-09 16:50:00|31662.5|31627.5|31659|31624|31662.5|31627.5|31658.5|31623.5|22
1668012900000|2022-11-09 16:55:00|31658.5|31623.5|31664|31629|31664|31629|31658.5|31623.5|15
1668013200000|2022-11-09 17:00:00|31664.7|31629.7|31663.3|31628.3|31669.2|31634.2|31652|31617|35
1668013500000|2022-11-09 17:05:00|31662.8|31627.8|31673.2|31638.2|31674.6|31639.6|31662.8|31627.8|23
1668013800000|2022-11-09 17:10:00|31673.5|31638.5|31670.5|31635.5|31674|31639|31669.5|31634.5|21
1668014100000|2022-11-09 17:15:00|31670.7|31635.7|31689.9|31654.9|31689.9|31654.9|31670.7|31635.7|12
1668014400000|2022-11-09 17:20:00|31690.4|31655.4|31693|31658|31695.4|31660.4|31690.4|31655.4|10
1668014700000|2022-11-09 17:25:00|31693.3|31658.3|31693.8|31658.8|31693.8|31658.8|31693|31658|10
1668015000000|2022-11-09 17:30:00|31694.4|31659.4|31695.1|31660.1|31695.1|31660.1|31693.9|31658.9|6
1668015300000|2022-11-09 17:35:00|31695.6|31660.6|31698.5|31663.5|31699.1|31664.1|31695.1|31660.1|13
1668015600000|2022-11-09 17:40:00|31698|31663|31708.5|31673.5|31709|31674|31694.5|31659.5|19
1668015900000|2022-11-09 17:45:00|31708|31673|31690.4|31655.4|31708.5|31673.5|31678|31643|28
1668016200000|2022-11-09 17:50:00|31697.8|31662.8|31697.8|31662.8|31697.8|31662.8|31697.8|31662.8|1
1668016500000|2022-11-09 17:55:00|31698.8|31663.8|31694.4|31659.4|31702.8|31667.8|31694.4|31659.4|7
1668016800000|2022-11-09 18:00:00|31699.8|31664.8|31701.8|31666.8|31702|31666.8|31690|31653.5|10
1668018000000|2022-11-09 18:20:00|31710.8|31675.8|31714|31679|31714|31679|31704.4|31669.4|14
1668018300000|2022-11-09 18:25:00|31713.6|31678.6|31711.6|31676.6|31714.4|31679.4|31710.3|31675.3|8
1668018600000|2022-11-09 18:30:00|31712.4|31677.4|31729.6|31694.6|31729.6|31694.6|31712.4|31677.4|8
1668018900000|2022-11-09 18:35:00|31732.1|31697.1|31755.5|31720.5|31756|31721|31731.6|31696.6|69
1668019200000|2022-11-09 18:40:00|31756|31721|31746.7|31711.7|31773|31738|31743|31708|90
1668019500000|2022-11-09 18:45:00|31746.8|31711.8|31745.5|31710.5|31746.8|31711.8|31744.6|31709.6|48
1668019800000|2022-11-09 18:50:00|31745.1|31710.1|31760|31725|31760|31725|31745.1|31710.1|20
1668020100000|2022-11-09 18:55:00|31760.5|31725.5|31748.5|31713.5|31760.7|31725.7|31747|31712|27
1668020400000|2022-11-09 19:00:00|31749|31714|31745.9|31710.9|31749|31714|31743.4|31708.4|26
1668020700000|2022-11-09 19:05:00|31746|31711|31738.8|31703.8|31749.3|31714.3|31738.8|31703.8|18
1668021000000|2022-11-09 19:10:00|31739.3|31704.3|31740.5|31705.5|31740.5|31705.5|31739.3|31704.3|4
1668021300000|2022-11-09 19:15:00|31737|31702|31739|31704|31739|31704|31737|31702|4
1668021600000|2022-11-09 19:20:00|31738.7|31703.7|31746.4|31711.4|31755.5|31720.5|31738.2|31703.2|29
1668021900000|2022-11-09 19:25:00|31746.3|31711.3|31735.7|31700.7|31746.8|31711.8|31730.6|31695.6|38
1668022200000|2022-11-09 19:30:00|31736.2|31701.2|31756.9|31721.9|31758.5|31723.5|31736.2|31701.2|28
1668022500000|2022-11-09 19:35:00|31757|31722|31757|31722|31757|31722|31737.5|31702.5|21
1668022800000|2022-11-09 19:40:00|31758.1|31723.1|31767|31732|31767.6|31732.6|31758.1|31723.1|4
1668023400000|2022-11-09 19:50:00|31768.1|31733.1|31772.2|31737.2|31773|31738|31768.1|31733.1|7
1668023700000|2022-11-09 19:55:00|31771.7|31736.7|31761.4|31726.4|31771.7|31736.7|31760.4|31725.4|17
1668024000000|2022-11-09 20:00:00|31761.5|31726.5|31760|31725|31761.5|31726.5|31760|31725|8
1668024300000|2022-11-09 20:05:00|31765|31730|31766|31731|31767|31732|31765|31730|22
1668024600000|2022-11-09 20:10:00|31765.5|31730.5|31765.5|31730.5|31765.5|31730.5|31765.5|31730.5|1
1668024900000|2022-11-09 20:15:00|31766|31731|31767.5|31732.5|31768|31733|31766|31731|10
1668025200000|2022-11-09 20:20:00|31767|31732|31761.5|31726.5|31773.5|31738.5|31761.5|31726.5|19
1668025500000|2022-11-09 20:25:00|31762|31727|31762|31727|31762|31727|31761.5|31726.5|3
1668025800000|2022-11-09 20:30:00|31761.5|31726.5|31761.5|31726.5|31761.5|31726.5|31761.5|31726.5|1
1668026400000|2022-11-09 20:40:00|31763.5|31728.5|31772.5|31737.5|31786.5|31751.5|31763.5|31728.5|45
1668026700000|2022-11-09 20:45:00|31785.5|31750.5|31775.3|31740.3|31786.5|31751.5|31768.8|31733.8|46
1668027000000|2022-11-09 20:50:00|31774.7|31739.7|31773.3|31738.3|31779|31744|31773.3|31738.3|12
1668040200000|2022-11-10 00:30:00|31703.1|31661.1|31732.5|31690.5|31732.5|31690.5|31703.1|31661.1|11
1668040500000|2022-11-10 00:35:00|31728.5|31686.5|31718.5|31676.5|31732.5|31690.5|31718.5|31676.5|13
1668040800000|2022-11-10 00:40:00|31721.5|31679.5|31728.5|31686.5|31731.1|31689.1|31720.1|31678.1|10
1668041100000|2022-11-10 00:45:00|31735.9|31693.9|31718.5|31676.5|31735.9|31693.9|31718.5|31676.5|9
1668041400000|2022-11-10 00:50:00|31725.9|31683.9|31723.5|31681.5|31725.9|31683.9|31722.1|31680.1|4
1668041700000|2022-11-10 00:55:00|31726.1|31684.1|31728.5|31686.5|31733.5|31691.5|31726.1|31684.1|6
1668042000000|2022-11-10 01:00:00|31731.1|31689.1|31735|31700|31750.5|31708.5|31731.1|31689.1|28
1668042300000|2022-11-10 01:05:00|31732|31697|31701.9|31666.9|31732|31697|31700.6|31665.6|30
1668042600000|2022-11-10 01:10:00|31702|31667|31717.6|31682.6|31717.8|31682.8|31699.7|31664.7|32
1668042900000|2022-11-10 01:15:00|31717.9|31682.9|31716.5|31681.5|31720.9|31685.9|31716.5|31681.5|6
1668043200000|2022-11-10 01:20:00|31717|31682|31685|31650|31717.6|31682.6|31664.9|31629.9|84
1668043500000|2022-11-10 01:25:00|31681.5|31646.5|31675|31640|31683|31648|31670.5|31635.5|34
1668043800000|2022-11-10 01:30:00|31677.5|31642.5|31698.5|31663.5|31703.5|31668.5|31677.5|31642.5|19
1668044100000|2022-11-10 01:35:00|31697.5|31662.5|31689.5|31654.5|31699.5|31664.5|31684.5|31649.5|23
1668044400000|2022-11-10 01:40:00|31687|31652|31693.2|31658.2|31695.4|31668.1|31682.2|31650|73
1668044700000|2022-11-10 01:45:00|31693.6|31658.6|31713.5|31678.5|31716|31681.1|31693.6|31658.6|45
1668045000000|2022-11-10 01:50:00|31713|31678|31713.9|31678.9|31735|31702.2|31713|31678|58
1668045300000|2022-11-10 01:55:00|31713.4|31678.4|31710.6|31675.6|31713.7|31678.7|31698.5|31670|56
1668045600000|2022-11-10 02:00:00|31710.9|31675.9|31705.5|31685.5|31718.6|31686.6|31702.8|31675.3|82
1668045900000|2022-11-10 02:05:00|31705.8|31685.8|31726|31691|31731|31704.2|31705.5|31685.5|77
1668046200000|2022-11-10 02:10:00|31726.5|31691.5|31717.9|31682.9|31727.5|31692.5|31708.3|31678.5|37
1668046500000|2022-11-10 02:15:00|31717.5|31682.5|31712|31677|31717.5|31682.5|31698.6|31670.1|56
1668046800000|2022-11-10 02:20:00|31711.6|31676.6|31715|31680|31718|31691.2|31697.5|31667.9|58
1668047100000|2022-11-10 02:25:00|31715.1|31680.1|31710|31675|31717.9|31689.9|31703.1|31673.9|46
1668047400000|2022-11-10 02:30:00|31710.1|31675.1|31697|31662|31713.5|31682.5|31694.8|31659.8|63
1668047700000|2022-11-10 02:35:00|31696.5|31661.5|31694.2|31659.2|31701.7|31673.2|31683.4|31654.6|41
1668048000000|2022-11-10 02:40:00|31694.6|31659.6|31685.8|31665.8|31697.2|31666.5|31684.2|31659.6|26
1668048300000|2022-11-10 02:45:00|31686.2|31666.2|31668.7|31633.7|31699|31668.7|31668.7|31633.7|101
1668048600000|2022-11-10 02:50:00|31671|31636|31685|31650|31689.7|31662|31667.4|31632.4|93
1668048900000|2022-11-10 02:55:00|31684.5|31649.5|31691|31656|31696|31665.9|31675.2|31649.4|69
1668049200000|2022-11-10 03:00:00|31691.5|31656.5|31688.5|31653.5|31698|31663|31687.5|31652.5|39
1668049500000|2022-11-10 03:05:00|31688.4|31653.4|31677|31642|31688.4|31653.4|31677|31642|28
1668049800000|2022-11-10 03:10:00|31680|31645|31670|31635|31683|31648|31670|31635|34
1668050100000|2022-11-10 03:15:00|31669.6|31634.6|31659.5|31624.5|31669.6|31634.6|31651|31616|63
1668050400000|2022-11-10 03:20:00|31645.1|31625.1|31656|31621|31660|31625.1|31645.1|31620.5|44
1668050700000|2022-11-10 03:25:00|31657.4|31622.4|31653|31618|31660.6|31635|31645.5|31617.9|27
1668051000000|2022-11-10 03:30:00|31653.9|31618.9|31656.9|31621.9|31658|31623|31653.5|31618.5|12
1668051300000|2022-11-10 03:35:00|31658.6|31623.6|31658.6|31623.6|31658.6|31623.6|31658|31623|5
1668051600000|2022-11-10 03:40:00|31658|31623|31630.7|31595.7|31658.6|31629|31626.9|31595.5|25
1668051900000|2022-11-10 03:45:00|31630.5|31595.5|31621|31586|31633.5|31598.5|31606.5|31571.5|60
1668052200000|2022-11-10 03:50:00|31621.5|31586.5|31627.9|31592.9|31629.9|31594.9|31621|31586|57
1668052500000|2022-11-10 03:55:00|31627.4|31592.4|31621.5|31586.5|31634.5|31605.5|31616.4|31585|56
1668052800000|2022-11-10 04:00:00|31622|31587|31611.9|31576.9|31623|31588|31601.3|31574.5|17
1668053100000|2022-11-10 04:05:00|31612|31577|31617.5|31582.5|31617.5|31582.5|31612|31577|12
1668053400000|2022-11-10 04:10:00|31618|31583|31614.7|31594.7|31622.7|31594.7|31614.7|31582.6|11
1668053700000|2022-11-10 04:15:00|31614.5|31594.5|31638|31603|31638.5|31605.6|31614.5|31586.5|33
1668054000000|2022-11-10 04:20:00|31643.5|31608.5|31642.7|31607.7|31643.6|31608.6|31641.9|31606.9|26
1668054300000|2022-11-10 04:25:00|31643|31608|31630.5|31595.5|31643|31613.5|31628.5|31594.5|15
1668054600000|2022-11-10 04:30:00|31629.9|31594.9|31630.2|31610.2|31638|31610.2|31626.2|31594.9|18
1668054900000|2022-11-10 04:35:00|31630|31610|31621.6|31586.6|31630.2|31610.2|31615.5|31585.2|41
1668055200000|2022-11-10 04:40:00|31622|31587|31618.5|31583.5|31622.6|31594.5|31612|31579.6|22
1668055500000|2022-11-10 04:45:00|31618.7|31583.7|31623.2|31588.2|31623.7|31596.2|31613|31583.5|21
1668055800000|2022-11-10 04:50:00|31623.7|31588.7|31626.6|31591.6|31628|31598.6|31618.6|31588|32
1668056100000|2022-11-10 04:55:00|31627|31592|31616|31581|31627|31592|31608|31578.4|54
1668056400000|2022-11-10 05:00:00|31616.8|31581.8|31601.1|31581.1|31616.8|31590|31601|31581|22
1668056700000|2022-11-10 05:05:00|31601.6|31581.6|31575.4|31555.4|31604.5|31584.5|31575.4|31555.4|56
1668057000000|2022-11-10 05:10:00|31574.9|31554.9|31571|31536|31587.5|31554.9|31571|31536|44
1668057300000|2022-11-10 05:15:00|31571.6|31536.6|31562.1|31542.1|31571.7|31542.5|31557.5|31533.3|46
1668057600000|2022-11-10 05:20:00|31562|31542|31579.7|31544.7|31580|31549.2|31562|31540.1|47
1668057900000|2022-11-10 05:25:00|31580|31545|31579|31544|31581.5|31546.5|31578.5|31543.5|12
1668058200000|2022-11-10 05:30:00|31579.5|31544.5|31594.5|31559.5|31594.5|31559.5|31579.5|31544.5|11
1668058500000|2022-11-10 05:35:00|31599.6|31564.6|31600|31565|31608.7|31573.7|31599|31564|28
1668058800000|2022-11-10 05:40:00|31599.6|31564.6|31596.5|31561.5|31613.9|31578.9|31592|31557|31
1668059400000|2022-11-10 05:50:00|31596|31561|31604.5|31569.5|31610|31581.4|31596|31561|12
1668059700000|2022-11-10 05:55:00|31609.7|31574.7|31611.7|31576.7|31615|31588.7|31597.5|31569.7|57
1668060000000|2022-11-10 06:00:00|31611.2|31576.2|31603|31568|31611.2|31576.2|31597.8|31562.8|46
1668060300000|2022-11-10 06:05:00|31604.6|31569.6|31605|31570|31605.5|31574.9|31592.1|31568.5|34
1668060600000|2022-11-10 06:10:00|31604.5|31569.5|31603.5|31568.5|31605|31570|31602.5|31567.5|33
1668060900000|2022-11-10 06:15:00|31602.5|31567.5|31615.2|31580.2|31620.6|31591.7|31600.2|31567.5|93
1668061200000|2022-11-10 06:20:00|31615.4|31580.4|31624|31589|31628.5|31593.9|31608.5|31577.5|75
1668061500000|2022-11-10 06:25:00|31624.5|31589.5|31642.9|31607.9|31649.5|31614.5|31624.5|31589.5|70
1668061800000|2022-11-10 06:30:00|31641|31606|31645.6|31610.6|31645.6|31614.8|31634.8|31604.5|48
1668062100000|2022-11-10 06:35:00|31645|31610|31624.1|31589.1|31645|31610|31612.7|31577.7|84
1668062400000|2022-11-10 06:40:00|31615.6|31595.6|31612.6|31577.6|31624|31596.1|31606.5|31571.5|58
1668062700000|2022-11-10 06:45:00|31608.5|31573.5|31602.5|31567.5|31613|31578|31602|31567|80
1668063000000|2022-11-10 06:50:00|31602|31567|31621.5|31586.5|31622.5|31589.4|31602|31567|111
1668063300000|2022-11-10 06:55:00|31622.5|31587.5|31633|31598|31634.6|31603.5|31617.5|31583|51
1668063600000|2022-11-10 07:00:00|31633.5|31598.5|31630.5|31595.5|31634.3|31611.5|31628|31593.6|30
1668063900000|2022-11-10 07:05:00|31635.9|31600.9|31641.8|31606.8|31642.3|31611.6|31617.5|31582.5|65
1668064200000|2022-11-10 07:10:00|31642.3|31607.3|31643.5|31608.5|31651.5|31622.4|31634.6|31606.8|56
1668064500000|2022-11-10 07:15:00|31643.4|31608.4|31637.5|31617.5|31643.4|31617.8|31636.5|31607.4|16
1668064800000|2022-11-10 07:20:00|31638|31618|31676.2|31641.2|31676.9|31646.4|31638|31618|80
1668065100000|2022-11-10 07:25:00|31676.5|31641.5|31715|31680|31731.5|31696.5|31674.6|31640.6|84
1668065400000|2022-11-10 07:30:00|31716|31681|31683|31648|31723.5|31694.8|31680|31645|77
1668065700000|2022-11-10 07:35:00|31688|31653|31703|31668|31718.6|31683.6|31683.5|31648.5|55
1668066000000|2022-11-10 07:40:00|31703.5|31668.5|31680|31645|31707.1|31672.1|31679|31644|51
1668066300000|2022-11-10 07:45:00|31680.5|31645.5|31686.6|31651.6|31700.2|31668.6|31677.3|31642.3|76
1668066600000|2022-11-10 07:50:00|31687.2|31652.2|31689.4|31654.4|31698|31663|31677.2|31646.2|51
1668066900000|2022-11-10 07:55:00|31697.5|31662.5|31688|31653|31698|31663|31688|31653|24
1668067200000|2022-11-10 08:00:00|31679.2|31659.2|31634.9|31599.9|31690|31661.7|31619.9|31584.9|117
1668067500000|2022-11-10 08:05:00|31646.5|31611.5|31682|31647|31683|31648|31646.5|31611.5|48
1668067800000|2022-11-10 08:10:00|31684.6|31649.6|31697.6|31662.6|31698.5|31663.5|31684.6|31649.6|25
1668068100000|2022-11-10 08:15:00|31697|31662|31691.5|31656.5|31697|31662|31688.2|31653.2|50
1668068400000|2022-11-10 08:20:00|31692|31657|31700.7|31665.7|31703.6|31668.6|31690.9|31655.9|77
1668068700000|2022-11-10 08:25:00|31700.2|31665.2|31720.2|31685.2|31727.2|31692.2|31700.2|31665.2|46
1668069000000|2022-11-10 08:30:00|31720|31685|31723.1|31688.1|31725.9|31690.9|31699|31664|35
1668069300000|2022-11-10 08:35:00|31722.1|31687.1|31726.6|31691.6|31728.2|31693.2|31718.3|31683.3|28
1668069600000|2022-11-10 08:40:00|31726.5|31691.5|31688.3|31653.3|31731.5|31696.5|31688.3|31653.3|57
1668069900000|2022-11-10 08:45:00|31688.4|31653.4|31711|31676|31712.6|31677.6|31688.4|31653.4|90
1668070200000|2022-11-10 08:50:00|31711.2|31676.2|31704|31669|31711.6|31676.6|31701.6|31666.6|57
1668070500000|2022-11-10 08:55:00|31703.5|31668.5|31705|31670|31709.5|31674.5|31703|31668|24
1668070800000|2022-11-10 09:00:00|31704|31669|31706.6|31671.6|31709|31674|31695.5|31660.5|36
1668071100000|2022-11-10 09:05:00|31706.9|31671.9|31703.6|31668.6|31706.9|31671.9|31703|31668|13
1668071400000|2022-11-10 09:10:00|31699.8|31664.8|31682.1|31647.1|31699.8|31664.8|31671.6|31636.6|46
1668071700000|2022-11-10 09:15:00|31681.6|31646.6|31692.1|31657.1|31692.5|31657.5|31681.6|31646.6|10
1668072000000|2022-11-10 09:20:00|31693|31658|31697.1|31662.1|31697.1|31662.1|31693|31658|12
1668072300000|2022-11-10 09:25:00|31697.6|31662.6|31693.7|31658.7|31698.3|31663.3|31693.7|31658.7|13
1668072600000|2022-11-10 09:30:00|31693.2|31658.2|31689|31654|31696.3|31661.3|31687|31652|58
1668072900000|2022-11-10 09:35:00|31687.8|31652.8|31685.3|31650.3|31689.6|31654.6|31684.6|31649.6|14
1668073200000|2022-11-10 09:40:00|31683.2|31648.2|31675.8|31640.8|31683.2|31648.2|31675.8|31640.8|9
1668073500000|2022-11-10 09:45:00|31676.8|31641.8|31688.6|31653.6|31688.6|31653.6|31676.8|31641.8|41
1668073800000|2022-11-10 09:50:00|31688.2|31653.2|31701.5|31666.5|31702.4|31667.4|31688|31653|17
1668074100000|2022-11-10 09:55:00|31701.4|31666.4|31705.5|31670.5|31705.9|31670.9|31701.4|31666.4|5
1668074400000|2022-11-10 10:00:00|31706.4|31671.4|31702.1|31667.1|31707.6|31672.6|31701.4|31666.4|7
1668074700000|2022-11-10 10:05:00|31702.2|31667.2|31698.1|31663.1|31703.5|31668.5|31697.1|31662.1|16
1668075000000|2022-11-10 10:10:00|31699.1|31664.1|31694.5|31659.5|31702.1|31667.1|31694.1|31659.1|14
1668075300000|2022-11-10 10:15:00|31694.1|31659.1|31706.5|31671.5|31708.7|31673.7|31694.1|31659.1|24
1668075600000|2022-11-10 10:20:00|31708.9|31673.9|31718.9|31683.9|31718.9|31683.9|31708.9|31673.9|4
1668075900000|2022-11-10 10:25:00|31719.5|31684.5|31721.4|31686.4|31733|31698|31719.5|31684.5|22
1668076200000|2022-11-10 10:30:00|31720.5|31685.5|31725.9|31690.9|31727|31692|31719.9|31684.9|17
1668076500000|2022-11-10 10:35:00|31726|31691|31728.3|31693.3|31729.9|31694.9|31725.9|31690.9|9
1668076800000|2022-11-10 10:40:00|31731.4|31696.4|31728.6|31693.6|31731.7|31696.7|31726.2|31691.2|10
1668077100000|2022-11-10 10:45:00|31728.2|31693.2|31730.1|31695.1|31732.7|31697.7|31728.2|31693.2|6
1668077400000|2022-11-10 10:50:00|31732.7|31697.7|31732.7|31697.7|31732.7|31697.7|31732.7|31697.7|1
1668077700000|2022-11-10 10:55:00|31731.6|31696.6|31734.5|31699.5|31735.4|31700.4|31731.6|31696.6|5
1668078000000|2022-11-10 11:00:00|31728.5|31693.5|31756|31721|31756|31721|31712.6|31677.6|70
1668078300000|2022-11-10 11:05:00|31756.5|31721.5|31754.5|31719.5|31756.5|31721.5|31754.5|31719.5|4
1668078600000|2022-11-10 11:10:00|31753.9|31718.9|31732.1|31697.1|31753.9|31718.9|31730.6|31695.6|12
1668078900000|2022-11-10 11:15:00|31732.2|31697.2|31736.1|31701.1|31736.1|31701.1|31732.2|31697.2|5
1668079200000|2022-11-10 11:20:00|31737.9|31702.9|31737.3|31702.3|31737.9|31702.9|31737.3|31702.3|2
1668079500000|2022-11-10 11:25:00|31737.9|31702.9|31722.5|31687.5|31737.9|31702.9|31719.7|31684.7|29
1668080100000|2022-11-10 11:35:00|31722.9|31687.9|31715.9|31680.9|31725.9|31690.9|31714.4|31679.4|20
1668080400000|2022-11-10 11:40:00|31714.9|31679.9|31713.3|31678.3|31714.9|31679.9|31713.3|31678.3|14
1668080700000|2022-11-10 11:45:00|31712.9|31677.9|31712.4|31677.4|31712.9|31677.9|31712.4|31677.4|2
1668081000000|2022-11-10 11:50:00|31712.3|31677.3|31717.2|31682.2|31717.3|31682.3|31712.3|31677.3|10
1668081300000|2022-11-10 11:55:00|31717|31682|31717|31682|31717|31682|31717|31682|1
1668082200000|2022-11-10 12:10:00|31718.3|31683.3|31715.5|31680.5|31718.3|31683.3|31715.5|31680.5|5
1668082500000|2022-11-10 12:15:00|31716.9|31681.9|31719.5|31684.5|31719.5|31684.5|31716.9|31681.9|3
1668082800000|2022-11-10 12:20:00|31719.1|31684.1|31719.5|31684.5|31719.5|31684.5|31719.1|31684.1|2
1668084300000|2022-11-10 12:45:00|31719.1|31684.1|31719.1|31684.1|31719.1|31684.1|31719.1|31684.1|1
1668084600000|2022-11-10 12:50:00|31720.9|31685.9|31718.9|31683.9|31723.4|31688.4|31718.5|31683.5|9
1668084900000|2022-11-10 12:55:00|31709.9|31674.9|31707.5|31672.5|31709.9|31674.9|31707.5|31672.5|3
1668085200000|2022-11-10 13:00:00|31708|31673|31708|31673|31708|31673|31707.5|31672.5|4
1668085500000|2022-11-10 13:05:00|31709.5|31674.5|31710.5|31675.5|31711.8|31676.8|31708|31673|19
1668085800000|2022-11-10 13:10:00|31707|31672|31710|31675|31710.5|31675.5|31705|31670|15
1668086100000|2022-11-10 13:15:00|31709.5|31674.5|31706.6|31671.6|31709.5|31674.5|31700|31665|16
1668086400000|2022-11-10 13:20:00|31706.9|31671.9|31696.1|31661.1|31714.4|31679.4|31695|31660|16
1668086700000|2022-11-10 13:25:00|31698.5|31663.5|31684|31642|31699.6|31664.6|31676.1|31640.5|29
1668087000000|2022-11-10 13:30:00|31687.5|31645.5|31566.7|31524.7|31687.5|31645.5|31552.9|31516.9|97
1668087300000|2022-11-10 13:35:00|31566.6|31524.6|31466.1|31430|31566.7|31524.7|31457.9|31421.8|75
1668087600000|2022-11-10 13:40:00|31467.1|31431|31426.3|31391.3|31477.7|31435.7|31417.6|31382.6|103
1668087900000|2022-11-10 13:45:00|31430.4|31395.4|31393|31351|31430.4|31395.4|31369|31328.5|67
1668088200000|2022-11-10 13:50:00|31393.5|31351.5|31395.5|31353.5|31413.5|31371.5|31365.5|31323.5|102
1668088500000|2022-11-10 13:55:00|31396|31354|31419|31377|31440.5|31398.5|31366.5|31324.5|90
1668088800000|2022-11-10 14:00:00|31418.5|31376.5|31425.5|31383.5|31425.5|31383.5|31410|31368|64
1668089100000|2022-11-10 14:05:00|31426|31384|31410.5|31368.5|31426|31384|31410|31368|63
1668089400000|2022-11-10 14:10:00|31410|31368|31396.6|31361.6|31421|31379|31389.9|31353|52
1668089700000|2022-11-10 14:15:00|31396.8|31361.8|31371.4|31336.4|31404.9|31369.9|31367.5|31332.5|84
1668090000000|2022-11-10 14:20:00|31371.6|31336.6|31364.5|31329.5|31375|31340|31364.5|31329.5|67
1668090300000|2022-11-10 14:25:00|31365.1|31330.1|31357.1|31322.1|31365.1|31330.1|31355.9|31320.9|30
1668090600000|2022-11-10 14:30:00|31357|31322|31349.6|31314.6|31361.5|31326.5|31349.6|31314.6|55
1668090900000|2022-11-10 14:35:00|31347.7|31312.7|31325.4|31290.4|31348.6|31313.6|31324.9|31289.9|102
1668091200000|2022-11-10 14:40:00|31324.8|31289.8|31335.6|31300.6|31341.9|31306.9|31324.8|31289.8|64
1668091500000|2022-11-10 14:45:00|31334.9|31299.9|31323.5|31288.5|31334.9|31299.9|31321.5|31286.5|40
1668091800000|2022-11-10 14:50:00|31322.5|31287.5|31274|31239|31322.5|31287.5|31269.5|31234.5|71
1668092100000|2022-11-10 14:55:00|31273.5|31238.5|31287.5|31252.5|31296.5|31261.5|31271.6|31236.6|43
1668092400000|2022-11-10 15:00:00|31287.6|31252.6|31279.5|31244.5|31288.5|31253.5|31275.6|31240.6|15
1668092700000|2022-11-10 15:05:00|31279.9|31244.9|31291|31256|31293.5|31258.5|31279.9|31244.9|9
1668093000000|2022-11-10 15:10:00|31288.8|31250|31281.8|31246.8|31293.5|31258.5|31273.4|31238.4|32
1668093300000|2022-11-10 15:15:00|31277.4|31242.4|31305.5|31270.5|31316.4|31281.4|31277.4|31242.4|52
1668093600000|2022-11-10 15:20:00|31306.8|31271.8|31281.6|31246.6|31313.3|31278.3|31279.5|31244.5|67
1668093900000|2022-11-10 15:25:00|31281.8|31246.8|31301.7|31266.7|31304|31269|31281.6|31246.6|54
1668094200000|2022-11-10 15:30:00|31295.1|31260.1|31303.4|31268.4|31306.2|31271.2|31289|31254|49
1668094500000|2022-11-10 15:35:00|31302.9|31267.9|31313.8|31278.8|31315|31280|31282.9|31247.9|58
1668094800000|2022-11-10 15:40:00|31316|31281|31313.5|31278.5|31331.1|31296.1|31309.5|31274.5|37
1668095100000|2022-11-10 15:45:00|31313.4|31278.4|31301.4|31266.4|31313.5|31278.5|31289.7|31254.7|36
1668095400000|2022-11-10 15:50:00|31301|31266|31317.1|31282.1|31325|31290|31301|31266|35
1668095700000|2022-11-10 15:55:00|31319.8|31284.8|31302.8|31267.8|31319.9|31284.9|31301.8|31266.8|41
1668096000000|2022-11-10 16:00:00|31303.3|31268.3|31285|31250|31303.3|31268.3|31284.5|31249.5|43
1668096300000|2022-11-10 16:05:00|31284.5|31249.5|31287|31252|31292|31257|31280.5|31245.5|23
1668096600000|2022-11-10 16:10:00|31290.2|31255.2|31310.8|31275.8|31311|31276|31287|31252|43
1668096900000|2022-11-10 16:15:00|31310.1|31275.1|31308.3|31273.3|31325.6|31290.6|31294.3|31259.3|70
1668097200000|2022-11-10 16:20:00|31307.8|31272.8|31297.5|31262.5|31310.5|31275.5|31297.5|31262.5|31
1668097500000|2022-11-10 16:25:00|31298|31263|31303.5|31268.5|31309|31274|31297.5|31262.5|23
1668097800000|2022-11-10 16:30:00|31304|31269|31290|31255|31304|31269|31289.8|31254.8|13
1668098100000|2022-11-10 16:35:00|31290.5|31255.5|31275.6|31240.6|31291.3|31256.3|31274.6|31239.6|23
1668098400000|2022-11-10 16:40:00|31275.1|31240.1|31276.2|31241.2|31276.5|31241.5|31275.1|31240.1|12
1668098700000|2022-11-10 16:45:00|31276.7|31241.7|31285.6|31250.6|31286.6|31251.6|31276.7|31241.7|38
1668099000000|2022-11-10 16:50:00|31287.8|31252.8|31280.4|31245.4|31287.8|31252.8|31277.4|31242.4|34
1668099300000|2022-11-10 16:55:00|31280|31245|31283|31248|31286|31251|31280|31245|14
1668099600000|2022-11-10 17:00:00|31282.5|31247.5|31293.4|31258.4|31293.4|31258.4|31282.5|31247.5|10
1668099900000|2022-11-10 17:05:00|31293.1|31258.1|31289.8|31254.8|31293.1|31258.1|31289.8|31254.8|4
1668100200000|2022-11-10 17:10:00|31292.4|31257.4|31311.7|31276.7|31314.6|31279.6|31292.4|31257.4|36
1668100500000|2022-11-10 17:15:00|31312.2|31277.2|31318.6|31283.6|31319.5|31284.5|31312.2|31277.2|10
1668100800000|2022-11-10 17:20:00|31314.6|31279.6|31310.6|31275.6|31314.6|31279.6|31310.6|31275.6|2
1668101100000|2022-11-10 17:25:00|31286.7|31251.7|31287.7|31252.7|31306.6|31271.6|31286.6|31251.6|74
1668101400000|2022-11-10 17:30:00|31288.1|31253.1|31290.5|31255.5|31314.7|31279.7|31283.7|31248.7|114
1668101700000|2022-11-10 17:35:00|31290.6|31255.6|31288.5|31253.5|31290.6|31255.6|31288.3|31253.3|31
1668102000000|2022-11-10 17:40:00|31289|31254|31303.7|31268.7|31303.7|31268.7|31288|31253|39
1668102300000|2022-11-10 17:45:00|31304.2|31269.2|31318.7|31283.7|31318.7|31283.7|31288|31253|36
1668102600000|2022-11-10 17:50:00|31319.2|31284.2|31328|31293|31328|31293|31319.2|31284.2|19
1668102900000|2022-11-10 17:55:00|31328.5|31293.5|31328.5|31293.5|31329|31294|31328|31293|5
1668103200000|2022-11-10 18:00:00|31328|31293|31302.7|31267.7|31328|31293|31300|31265|33
1668103500000|2022-11-10 18:05:00|31299.5|31264.5|31299|31264|31302|31267|31299|31264|9
1668103800000|2022-11-10 18:10:00|31298.5|31263.5|31296.5|31261.5|31298.7|31263.7|31296.5|31261.5|6
1668104100000|2022-11-10 18:15:00|31296|31261|31295.5|31260.5|31296|31261|31295.5|31260.5|2
1668104700000|2022-11-10 18:25:00|31294|31259|31294|31259|31294|31259|31294|31259|1
1668105000000|2022-11-10 18:30:00|31296.8|31261.8|31299.6|31264.6|31299.6|31264.6|31296.8|31261.8|6
1668105300000|2022-11-10 18:35:00|31300.5|31265.5|31314.2|31279.2|31315|31280|31298.9|31263.9|44
1668105600000|2022-11-10 18:40:00|31313|31278|31309|31274|31318.7|31283.7|31308|31273|25
1668105900000|2022-11-10 18:45:00|31308.5|31273.5|31313.5|31278.5|31314.5|31279.5|31305|31270|28
1668106200000|2022-11-10 18:50:00|31314|31279|31295|31260|31320.2|31285.2|31294.7|31259.7|46
1668106500000|2022-11-10 18:55:00|31294.5|31259.5|31289.4|31254.4|31294.5|31259.5|31288.5|31253.5|29
1668106800000|2022-11-10 19:00:00|31289.5|31254.5|31274.5|31239.5|31289.5|31254.5|31274.5|31239.5|39
1668107100000|2022-11-10 19:05:00|31274|31239|31275|31240|31283.5|31248.5|31274|31239|10
1668107400000|2022-11-10 19:10:00|31275.5|31240.5|31277|31242|31277|31242|31275.5|31240.5|2
1668107700000|2022-11-10 19:15:00|31277.5|31242.5|31274.4|31239.4|31284|31249|31273.9|31238.9|17
1668108000000|2022-11-10 19:20:00|31273.9|31238.9|31267.5|31232.5|31276.8|31241.8|31264.9|31229.9|35
1668108300000|2022-11-10 19:25:00|31267.4|31232.4|31270.1|31235.1|31272.1|31237.1|31260.4|31225.4|56
1668108600000|2022-11-10 19:30:00|31272.1|31237.1|31247.6|31212.6|31272.1|31237.1|31247.6|31212.6|133
1668108900000|2022-11-10 19:35:00|31248|31213|31238.9|31203.9|31248.1|31213.1|31237.6|31202.6|79
1668109200000|2022-11-10 19:40:00|31241.4|31206.4|31215.4|31180.4|31241.4|31206.4|31214.4|31179.4|90
1668109500000|2022-11-10 19:45:00|31216.5|31181.5|31216.5|31181.5|31229.6|31194.6|31208.6|31173.6|62
1668109800000|2022-11-10 19:50:00|31216.4|31181.4|31218.1|31183.1|31219.1|31184.1|31214.9|31179.9|44
1668110100000|2022-11-10 19:55:00|31216.5|31181.5|31219.1|31184.1|31219.1|31184.1|31206.4|31171.4|51
1668110400000|2022-11-10 20:00:00|31220.2|31185.2|31227|31192|31228.7|31193.7|31218|31183|36
1668110700000|2022-11-10 20:05:00|31227.5|31192.5|31221.5|31186.5|31227.5|31192.5|31221.5|31186.5|21
1668111000000|2022-11-10 20:10:00|31219|31184|31219|31184|31222|31187|31219|31184|18
1668111300000|2022-11-10 20:15:00|31218.5|31183.5|31222.5|31187.5|31227|31198|31211|31179.1|44
1668111600000|2022-11-10 20:20:00|31223|31188|31224.5|31189.5|31227.5|31192.5|31222|31187|19
1668111900000|2022-11-10 20:25:00|31224|31189|31227|31192|31227|31192|31219.5|31184.5|21
1668112200000|2022-11-10 20:30:00|31226|31191|31221.5|31186.5|31228|31197|31217|31185|38
1668112500000|2022-11-10 20:35:00|31217.8|31182.8|31222.5|31187.5|31224.3|31189.3|31210.3|31175.3|33
1668112800000|2022-11-10 20:40:00|31222|31187|31214.5|31179.5|31226.8|31191.8|31210|31177|48
1668113100000|2022-11-10 20:45:00|31214|31179|31215|31180|31220|31185|31211|31176|22
1668113400000|2022-11-10 20:50:00|31214.5|31179.5|31213.5|31178.5|31219|31184|31205.5|31170.5|61
1668113700000|2022-11-10 20:55:00|31212.5|31177.5|31214.5|31179.5|31225|31193|31212|31177|16
1668126600000|2022-11-11 00:30:00|31221.1|31179.1|31221.1|31179.1|31221.1|31179.1|31221.1|31179.1|1
1668127200000|2022-11-11 00:40:00|31220.7|31178.7|31223.1|31181.1|31241.1|31199.1|31184.7|31142.7|6
1668127500000|2022-11-11 00:45:00|31186.1|31144.1|31186.1|31144.1|31186.1|31144.1|31141.1|31099.1|10
1668127800000|2022-11-11 00:50:00|31181.1|31139.1|31196.1|31154.1|31196.1|31154.1|31181.1|31139.1|9
1668128100000|2022-11-11 00:55:00|31195.1|31153.1|31196.1|31154.1|31196.1|31154.1|31195.1|31153.1|6
1668128400000|2022-11-11 01:00:00|31193.5|31151.5|31061|31023|31193.5|31151.5|31050.5|31008.5|78
1668128700000|2022-11-11 01:05:00|31055|31020|31023|30988|31061.6|31026.6|30976.2|30941.2|172
1668129000000|2022-11-11 01:10:00|31026.5|30991.5|30985.5|30950.5|31033.5|30998.5|30985.5|30950.5|78
1668129300000|2022-11-11 01:15:00|30986.2|30951.2|31021|30986|31035.4|31000.4|30934.6|30898.3|96
1668129600000|2022-11-11 01:20:00|31014|30979|31022|30987|31022|30987|30994.9|30971|50
1668129900000|2022-11-11 01:25:00|31022.6|30987.6|31061|31026|31061|31026|31015.9|30980.9|60
1668130200000|2022-11-11 01:30:00|31060|31025|31088.6|31053.6|31108.6|31073.6|31057.6|31022.6|91
1668130500000|2022-11-11 01:35:00|31082.9|31047.9|31123.7|31088.7|31123.7|31088.7|31082.9|31047.9|65
1668130800000|2022-11-11 01:40:00|31121|31086|31161|31126|31163.6|31128.6|31121|31086|101
1668131100000|2022-11-11 01:45:00|31157.5|31122.5|31132.5|31097.5|31161.4|31126.4|31109.1|31074.1|151
1668131400000|2022-11-11 01:50:00|31130.5|31095.5|31157.9|31122.9|31157.9|31122.9|31111.6|31076.6|65
1668131700000|2022-11-11 01:55:00|31158.6|31123.6|31152.6|31117.6|31177.5|31142.5|31152.6|31117.6|23
1668132000000|2022-11-11 02:00:00|31152.2|31117.2|31141.9|31106.9|31152.6|31117.6|31138.9|31103.9|37
1668132300000|2022-11-11 02:05:00|31143.9|31108.9|31094.5|31059.5|31143.9|31108.9|31093.5|31058.5|52
1668132600000|2022-11-11 02:10:00|31101.6|31066.6|31113.9|31078.9|31116.6|31081.6|31101.6|31066.6|49
1668132900000|2022-11-11 02:15:00|31114.5|31079.5|31103.5|31068.5|31117|31082|31083.7|31043.4|85
1668133200000|2022-11-11 02:20:00|31103|31068|31092.5|31057.5|31110|31075|31080.7|31039|54
1668133500000|2022-11-11 02:25:00|31097.7|31062.7|31088.5|31053.5|31097.9|31062.9|31088.5|31053.5|19
1668133800000|2022-11-11 02:30:00|31086.2|31051.2|31032.5|30997.5|31086.2|31051.2|31032|30997|76
1668134100000|2022-11-11 02:35:00|31033.2|30998.2|30980|30938|31033.2|30998.2|30923|30881|121
1668134400000|2022-11-11 02:40:00|30981|30939|30974.1|30939.1|30991|30952|30969.5|30934.5|72
1668134700000|2022-11-11 02:45:00|30973.2|30938.2|30995.6|30960.6|30997.5|30960.6|30973.2|30938.2|75
1668135000000|2022-11-11 02:50:00|30994.6|30959.6|31002|30967|31019.7|30984.7|30994.6|30959.6|36
1668135300000|2022-11-11 02:55:00|31002.5|30967.5|30978|30943|31004|30969|30973.1|30938.1|57
1668135600000|2022-11-11 03:00:00|30978.6|30943.6|31002|30965|31003|30966|30978.2|30943.2|35
1668135900000|2022-11-11 03:05:00|31001|30963|31010|30975|31017.5|30982.5|30997.5|30962.5|62
1668136200000|2022-11-11 03:10:00|31017.5|30982.5|30995|30960|31026.6|30991.6|30995|30959|39
1668136500000|2022-11-11 03:15:00|30986.5|30958|30993|30958|31006|30971|30985|30950|36
1668136800000|2022-11-11 03:20:00|30994|30959|30981|30946|31001.5|30966.5|30978.1|30943.1|68
1668137100000|2022-11-11 03:25:00|30979.6|30944.6|31028.6|30993.6|31036|31001|30979.6|30944.6|72
1668137400000|2022-11-11 03:30:00|31030|30993|31031.1|30996.1|31036|31000|31013.6|30978.6|33
1668137700000|2022-11-11 03:35:00|31031.4|30996.4|31017|30982|31033.5|30998.5|31004|30969|50
1668138000000|2022-11-11 03:40:00|31011|30976|30990|30955|31017|30982|30990|30955|33
1668138300000|2022-11-11 03:45:00|30988|30953|30962|30927|30990.5|30955.5|30955.1|30920.1|26
1668138600000|2022-11-11 03:50:00|30959.5|30924.5|30934.6|30899.6|30959.5|30924.5|30930.6|30895.6|71
1668138900000|2022-11-11 03:55:00|30930|30895|30934.6|30899.6|30937.5|30902.5|30922.6|30887.6|33
1668139200000|2022-11-11 04:00:00|30937.6|30902.6|30935.5|30900.5|30939.6|30904.6|30935.1|30900.1|21
1668139500000|2022-11-11 04:05:00|30940.1|30905.1|30965.5|30930.5|30971|30936|30940.1|30905.1|32
1668139800000|2022-11-11 04:10:00|30965|30930|30977.5|30942.5|30982|30947|30963|30928|43
1668140100000|2022-11-11 04:15:00|30976|30941|30960.1|30925.1|30979.5|30944.5|30957|30922|36
1668140400000|2022-11-11 04:20:00|30960.5|30925.5|30961.5|30926.5|30961.5|30926.5|30955.1|30920.1|12
1668140700000|2022-11-11 04:25:00|30960.6|30925.6|30934|30899|30960.6|30925.6|30934|30899|18
1668141000000|2022-11-11 04:30:00|30939.6|30904.6|30927.5|30892.5|30940|30905|30924.6|30889.6|14
1668141300000|2022-11-11 04:35:00|30923.3|30888.3|30891|30856|30923.3|30888.3|30889.6|30852|56
1668141600000|2022-11-11 04:40:00|30887.6|30852.6|30884.6|30849.6|30889.6|30854.6|30882.6|30847.6|19
1668141900000|2022-11-11 04:45:00|30882.1|30847.1|30845.6|30810.6|30882.1|30847.1|30842.5|30807.5|53
1668142200000|2022-11-11 04:50:00|30843.6|30808.6|30854.6|30819.6|30854.6|30819.6|30843.1|30808.1|20
1668142500000|2022-11-11 04:55:00|30849.6|30814.6|30832.5|30797.5|30849.6|30814.6|30828.3|30793.3|24
1668142800000|2022-11-11 05:00:00|30832.1|30797.1|30831|30796|30839.6|30804.6|30828|30793|30
1668143100000|2022-11-11 05:05:00|30829.2|30794.2|30813.6|30778.6|30837.5|30802.5|30813.6|30778.6|22
1668143400000|2022-11-11 05:10:00|30813.1|30778.1|30781|30746|30821|30786|30781|30746|47
1668143700000|2022-11-11 05:15:00|30779.5|30744.5|30763.5|30728.5|30779.5|30744.5|30763.5|30728.5|51
1668144000000|2022-11-11 05:20:00|30764|30729|30766.5|30731.5|30776.8|30741.8|30747|30712|74
1668144300000|2022-11-11 05:25:00|30767.5|30732.5|30730.5|30695.5|30767.6|30732.6|30730.5|30695.5|48
1668144600000|2022-11-11 05:30:00|30732|30697|30604|30569|30732.1|30697.1|30602|30567|157
1668144900000|2022-11-11 05:35:00|30602|30567|30673.5|30631.5|30676.9|30641.9|30570.8|30528.8|192
1668145200000|2022-11-11 05:40:00|30676.2|30641.2|30678.6|30643.6|30696|30661|30676|30641|88
1668145500000|2022-11-11 05:45:00|30679.6|30644.6|30639.7|30598.4|30686.5|30651.5|30631.6|30590.3|74
1668145800000|2022-11-11 05:50:00|30642.7|30601.4|30638.6|30603.6|30651|30616|30630.8|30593.2|61
1668146100000|2022-11-11 05:55:00|30639.6|30604.6|30620.8|30578.8|30642.7|30606.3|30616.1|30574.1|56
1668146400000|2022-11-11 06:00:00|30620.3|30578.3|30590.1|30548.1|30634.1|30594.8|30590.1|30548.1|50
1668146700000|2022-11-11 06:05:00|30593.1|30551.1|30608.5|30573.5|30608.5|30573.5|30584.6|30545.8|45
1668147000000|2022-11-11 06:10:00|30607|30572|30704.5|30662.5|30752.9|30710.9|30607|30572|113
1668147300000|2022-11-11 06:15:00|30697.5|30655.5|30710.5|30668.5|30710.5|30668.5|30697.5|30655.5|9
1668147600000|2022-11-11 06:20:00|30705.5|30663.5|30705.1|30670.1|30715.5|30673.5|30683|30648|35
1668147900000|2022-11-11 06:25:00|30708.6|30673.6|30696|30661|30733.1|30695.8|30649.4|30610.7|69
1668148200000|2022-11-11 06:30:00|30693|30658|30643.6|30608.6|30702|30667|30628.6|30593.6|70
1668148500000|2022-11-11 06:35:00|30641.6|30606.6|30674.1|30639.1|30680.6|30645.6|30631.5|30596.5|70
1668148800000|2022-11-11 06:40:00|30674.5|30639.5|30709|30667|30734|30695.8|30674.5|30639.5|104
1668149100000|2022-11-11 06:45:00|30708|30672|30752|30717|30768|30733|30708|30672|80
1668149400000|2022-11-11 06:50:00|30748.2|30713.2|30734|30699|30763|30728|30705.1|30670.1|87
1668149700000|2022-11-11 06:55:00|30735.5|30700.5|30713.5|30678.5|30743.1|30708.1|30711.5|30676.5|33
1668150000000|2022-11-11 07:00:00|30713.1|30678.1|30698.1|30663.1|30713.1|30678.1|30676|30641|87
1668150300000|2022-11-11 07:05:00|30697.5|30662.5|30722|30687|30722|30687|30686.5|30651.5|75
1668150600000|2022-11-11 07:10:00|30729.5|30694.5|30759.1|30724.1|30761.8|30726.8|30722.5|30687.5|61
1668150900000|2022-11-11 07:15:00|30761|30726|30716.5|30681.5|30769.2|30734.2|30701.3|30666.3|75
1668151200000|2022-11-11 07:20:00|30717|30682|30717|30682|30723.7|30688.7|30702.9|30667.9|41
1668151500000|2022-11-11 07:25:00|30712.9|30677.9|30688.5|30653.5|30724.4|30689.4|30688.5|30653.5|41
1668151800000|2022-11-11 07:30:00|30691.4|30656.4|30726|30691|30726|30691|30679.1|30644.1|54
1668152100000|2022-11-11 07:35:00|30737.6|30702.6|30767|30732|30768|30733|30737.6|30702.6|21
1668152400000|2022-11-11 07:40:00|30789.5|30754.5|30803.5|30768.5|30818.6|30783.6|30783.6|30748.6|69
1668152700000|2022-11-11 07:45:00|30802.7|30767.7|30828.5|30793.5|30835.4|30800.4|30802.7|30767.7|29
1668153000000|2022-11-11 07:50:00|30830|30795|30787|30752|30830|30795|30778.5|30743.5|65
1668153300000|2022-11-11 07:55:00|30786.5|30751.5|30755|30720|30795.5|30760.5|30737.5|30702.5|93
1668153600000|2022-11-11 08:00:00|30754|30719|30784|30749|30788|30753|30718.1|30683.1|80
1668153900000|2022-11-11 08:05:00|30782|30747|30825|30790|30826.9|30791.9|30771.6|30736.6|47
1668154200000|2022-11-11 08:10:00|30824.6|30789.6|30837|30802|30839.5|30804.5|30824.6|30789.6|44
1668154500000|2022-11-11 08:15:00|30836|30801|30847|30812|30852|30817|30835|30800|17
1668154800000|2022-11-11 08:20:00|30849|30814|30827.6|30792.6|30853.2|30818.2|30823.1|30788.1|33
1668155100000|2022-11-11 08:25:00|30824.2|30789.2|30785|30750|30827.6|30792.6|30783|30748|49
1668155400000|2022-11-11 08:30:00|30789.2|30754.2|30792.5|30757.5|30808|30766|30783.9|30748.9|79
1668155700000|2022-11-11 08:35:00|30792|30757|30815.5|30780.5|30816|30781|30792|30757|27
1668156000000|2022-11-11 08:40:00|30813.5|30778.5|30769.5|30727.5|30813.5|30778.5|30768|30726|59
1668156300000|2022-11-11 08:45:00|30769|30727|30749.5|30707.5|30789|30747|30748.5|30706.5|91
1668156600000|2022-11-11 08:50:00|30749|30707|30722.5|30680.5|30749.5|30707.5|30699.5|30657.5|80
1668156900000|2022-11-11 08:55:00|30723|30681|30710.5|30668.5|30724.5|30682.5|30694.5|30652.5|36
1668157200000|2022-11-11 09:00:00|30711.5|30669.5|30699.5|30657.5|30715|30673|30696|30654|57
1668157500000|2022-11-11 09:05:00|30726.5|30684.5|30761.5|30719.5|30761.5|30719.5|30712|30670|104
1668157800000|2022-11-11 09:10:00|30761|30719|30788.5|30746.5|30796.5|30754.5|30759.5|30717.5|19
1668158100000|2022-11-11 09:15:00|30789|30747|30801.5|30759.5|30803.5|30761.5|30777.5|30735.5|33
1668158400000|2022-11-11 09:20:00|30799|30757|30790.5|30748.5|30799|30757|30783.5|30741.5|41
1668158700000|2022-11-11 09:25:00|30791|30749|30781.5|30739.5|30797|30758|30781.5|30739.5|41
1668159000000|2022-11-11 09:30:00|30782|30740|30781|30739|30792|30750|30772.5|30730.5|33
1668159300000|2022-11-11 09:35:00|30780.5|30738.5|30812|30770|30816.5|30774.5|30780.5|30738.5|49
1668159600000|2022-11-11 09:40:00|30814.5|30772.5|30806|30764|30815.5|30773.5|30805|30763|62
1668159900000|2022-11-11 09:45:00|30810|30768|30805.5|30763.5|30820.5|30781|30803|30763|61
1668160200000|2022-11-11 09:50:00|30805|30763|30805|30763|30806.5|30764.5|30805|30763|10
1668160500000|2022-11-11 09:55:00|30803.5|30761.5|30808|30773|30815.5|30773.5|30792|30750|38
1668160800000|2022-11-11 10:00:00|30806.5|30764.5|30794|30757|30808|30773|30786.5|30744.5|53
1668161100000|2022-11-11 10:05:00|30795|30756|30794|30752|30795|30756|30793|30751.5|13
1668161400000|2022-11-11 10:10:00|30793.5|30751.5|30776|30734|30793.5|30751.5|30771|30729|39
1668161700000|2022-11-11 10:15:00|30776.5|30734.5|30787.5|30745.5|30790|30748|30769.5|30727.5|45
1668162000000|2022-11-11 10:20:00|30788|30746|30776.5|30734.5|30794|30752|30758.5|30716.5|62
1668162300000|2022-11-11 10:25:00|30777|30735|30779|30744|30784|30744.5|30775|30733|25
1668162600000|2022-11-11 10:30:00|30779.5|30744.5|30765.5|30730.5|30786|30751|30765|30730|30
1668162900000|2022-11-11 10:35:00|30766|30731|30771.5|30729.5|30780|30742.5|30763|30724.5|45
1668163200000|2022-11-11 10:40:00|30772|30730|30781.5|30739.5|30782.5|30740.5|30771.5|30729.5|19
1668163500000|2022-11-11 10:45:00|30782|30740|30785|30743|30786.5|30744.5|30781|30739|19
1668163800000|2022-11-11 10:50:00|30785.5|30743.5|30814|30779|30814|30779|30785.5|30743.5|52
1668164100000|2022-11-11 10:55:00|30811|30776|30818|30783|30818|30783|30809.5|30774.5|23
1668164400000|2022-11-11 11:00:00|30816|30781|30812|30772|30816|30781|30805|30767|26
1668164700000|2022-11-11 11:05:00|30813|30770.5|30774|30739|30813|30770.5|30773.5|30738.5|61
1668165000000|2022-11-11 11:10:00|30773.5|30738.5|30856|30814|30856|30814|30731.5|30689.5|89
1668165300000|2022-11-11 11:15:00|30801.5|30759.5|30785.5|30743.5|30801.5|30759.5|30785|30743|93
1668165600000|2022-11-11 11:20:00|30786|30744|30785|30743|30797|30755|30785|30743|42
1668165900000|2022-11-11 11:25:00|30785.5|30743.5|30803.5|30768.5|30805|30768.5|30784.5|30742.5|34
1668166200000|2022-11-11 11:30:00|30804|30769|30803|30768|30804|30769|30789|30754|22
1668166500000|2022-11-11 11:35:00|30802|30767|30793.5|30751.5|30802|30767|30789.5|30747.5|19
1668166800000|2022-11-11 11:40:00|30793|30751|30786|30744|30801|30759|30764|30722|53
1668167100000|2022-11-11 11:45:00|30785.5|30743.5|30787|30745|30787|30745|30784|30742|30
1668167400000|2022-11-11 11:50:00|30786.5|30744.5|30788.5|30746.5|30789.5|30747.5|30786.5|30744.5|25
1668167700000|2022-11-11 11:55:00|30788|30746|30765|30723|30788.5|30746.5|30765|30723|20
1668168000000|2022-11-11 12:00:00|30765.5|30723.5|30736.5|30694.5|30773|30731|30715.5|30673.5|50
1668168300000|2022-11-11 12:05:00|30736|30694|30757.5|30715.5|30789|30747|30735.5|30693.5|110
1668168600000|2022-11-11 12:10:00|30758|30716|30756.5|30714.5|30764|30722|30756.5|30714.5|38
1668168900000|2022-11-11 12:15:00|30757|30715|30756|30714|30757|30715|30750.5|30708.5|51
1668169200000|2022-11-11 12:20:00|30755.5|30713.5|30768.5|30733.5|30769|30734|30754.5|30712.5|68
1668169500000|2022-11-11 12:25:00|30769|30734|30819.5|30777.5|30820.5|30778.5|30768.5|30733.5|57
1668169800000|2022-11-11 12:30:00|30820|30778|30804|30762|30825|30783|30801.5|30759.5|69
1668170100000|2022-11-11 12:35:00|30803.5|30761.5|30772.5|30730.5|30804.5|30762.5|30772.5|30730.5|47
1668170400000|2022-11-11 12:40:00|30777.5|30735.5|30754|30712|30777.5|30735.5|30739|30697|70
1668170700000|2022-11-11 12:45:00|30753.5|30711.5|30760|30719|30760|30719|30749|30707|52
1668171000000|2022-11-11 12:50:00|30759|30717|30737.5|30695.5|30759|30718|30737|30695|31
1668171300000|2022-11-11 12:55:00|30737|30695|30757.5|30715.5|30763.5|30721.5|30737|30695|55
1668171600000|2022-11-11 13:00:00|30758|30716|30755|30714|30759|30717|30754.5|30712.5|13
1668171900000|2022-11-11 13:05:00|30754|30713|30750|30709|30754|30713|30750|30709|8
1668172200000|2022-11-11 13:10:00|30750.5|30708|30729|30687|30750.5|30708.5|30729|30687|43
1668172500000|2022-11-11 13:15:00|30728.5|30686.5|30721.5|30679.5|30740.5|30698.5|30721|30679|37
1668172800000|2022-11-11 13:20:00|30720.5|30678.5|30736.5|30694.5|30749.5|30707.5|30705.5|30663.5|90
1668173100000|2022-11-11 13:25:00|30737|30695|30734.5|30692.5|30738|30696|30734.5|30692.5|15
1668173400000|2022-11-11 13:30:00|30732.5|30690.5|30718|30676|30732.5|30690.5|30711|30669|46
1668173700000|2022-11-11 13:35:00|30720|30678|30693.5|30651.5|30721.5|30679.5|30691|30649|35
1668174000000|2022-11-11 13:40:00|30697|30655|30693|30651|30704.5|30662.5|30673.5|30631.5|69
1668174300000|2022-11-11 13:45:00|30694|30652|30669.5|30627.5|30695.5|30655|30669.5|30627.5|55
1668174600000|2022-11-11 13:50:00|30670|30628|30660|30625|30672|30637|30660|30625|62
1668174900000|2022-11-11 13:55:00|30659.5|30624.5|30652|30610|30660.5|30625.5|30644.5|30604.5|37
1668175200000|2022-11-11 14:00:00|30649.5|30607.5|30594|30552|30649.5|30607.5|30590.5|30548.5|69
1668175500000|2022-11-11 14:05:00|30593|30554|30596.2|30561.2|30604.5|30569.5|30593|30552|31
1668175800000|2022-11-11 14:10:00|30597.3|30562.3|30601.5|30566.5|30607.2|30572.2|30596.2|30561.2|31
1668176100000|2022-11-11 14:15:00|30600.9|30565.9|30610.6|30575.6|30618.5|30583.5|30600.9|30565.9|46
1668176400000|2022-11-11 14:20:00|30611|30576|30633.4|30598.4|30640.4|30605.4|30610.9|30575.9|48
1668176700000|2022-11-11 14:25:00|30633.8|30598.8|30658.6|30623.6|30659.6|30624.6|30633.8|30598.8|56
1668177000000|2022-11-11 14:30:00|30661.6|30626.6|30705|30670|30705|30670|30661.6|30626.6|44
1668177300000|2022-11-11 14:35:00|30701.4|30666.4|30701|30666|30728|30693|30699|30664|37
1668177600000|2022-11-11 14:40:00|30703|30668|30699.9|30664.9|30704|30669|30694.8|30654.7|45
1668177900000|2022-11-11 14:45:00|30699.5|30664.5|30665.5|30630.5|30700.5|30665.5|30665.5|30630.5|90
1668178200000|2022-11-11 14:50:00|30661.4|30626.4|30656.8|30616.1|30661.4|30626.4|30656.8|30616.1|22
1668178500000|2022-11-11 14:55:00|30666|30624|30659.5|30617.5|30666|30627|30653.8|30613.5|24
1668178800000|2022-11-11 15:00:00|30659.4|30617.4|30649.3|30614.3|30668.8|30629|30649.3|30614.3|49
1668179100000|2022-11-11 15:05:00|30649.8|30614.8|30653.8|30618.8|30653.8|30618.8|30642.9|30607.9|40
1668179400000|2022-11-11 15:10:00|30653.4|30618.4|30649.5|30614.5|30664.6|30629.6|30633.8|30598.8|40
1668179700000|2022-11-11 15:15:00|30641.9|30606.9|30621.4|30586.4|30645|30610|30617.4|30582.4|21
1668180000000|2022-11-11 15:20:00|30624.5|30589.5|30617|30582|30624.5|30589.5|30616|30581|14
1668180300000|2022-11-11 15:25:00|30621.6|30586.6|30622|30587|30636.6|30601.6|30621.6|30586.6|7
1668180600000|2022-11-11 15:30:00|30631.6|30596.6|30624.6|30589.6|30631.6|30596.6|30624.6|30589.6|5
1668180900000|2022-11-11 15:35:00|30633.2|30598.2|30633.2|30598.2|30633.2|30598.2|30633.2|30598.2|1
1668181200000|2022-11-11 15:40:00|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|1
1668181500000|2022-11-11 15:45:00|30625.5|30590.5|30618.5|30583.5|30625.5|30590.5|30605.9|30570.9|15
1668181800000|2022-11-11 15:50:00|30628.5|30593.5|30628.5|30593.5|30628.5|30593.5|30627.6|30592.6|3
1668182100000|2022-11-11 15:55:00|30639.6|30604.6|30619.5|30584.5|30640|30605|30619.5|30584.5|8
1668182700000|2022-11-11 16:05:00|30618.5|30583.5|30619.5|30584.5|30619.5|30584.5|30618.5|30583.5|5
1668183000000|2022-11-11 16:10:00|30621.5|30586.5|30646.4|30611.4|30646.4|30611.4|30619.5|30584.5|24
1668183300000|2022-11-11 16:15:00|30645|30610|30644.9|30609.9|30651.4|30616.4|30644.9|30609.9|12
1668183600000|2022-11-11 16:20:00|30647.5|30612.5|30646.6|30611.6|30650|30615|30644.6|30609.6|9
1668183900000|2022-11-11 16:25:00|30647.5|30612.5|30672|30637|30675.9|30640.9|30647.5|30612.5|19
1668184200000|2022-11-11 16:30:00|30667.6|30632.6|30681.5|30646.5|30683.5|30654.8|30665.6|30630.6|92
1668184500000|2022-11-11 16:35:00|30680.6|30645.6|30676.9|30641.9|30682.5|30647.5|30675.5|30640.5|11
1668184800000|2022-11-11 16:40:00|30675.9|30640.9|30667.9|30632.9|30675.9|30640.9|30667.5|30632.5|15
1668185100000|2022-11-11 16:45:00|30668.5|30633.5|30670.9|30635.9|30684|30649|30668.5|30633.5|21
1668185400000|2022-11-11 16:50:00|30668.9|30633.9|30662.5|30627.5|30669.5|30634.5|30661.5|30626.5|9
1668185700000|2022-11-11 16:55:00|30659.5|30624.5|30660.5|30625.5|30665.5|30630.5|30659.5|30624.5|8
1668186000000|2022-11-11 17:00:00|30661.5|30626.5|30660.5|30625.5|30661.5|30626.5|30655.5|30620.5|11
1668186300000|2022-11-11 17:05:00|30660.4|30625.4|30659.5|30624.5|30660.5|30625.5|30659.5|30624.5|4
1668186600000|2022-11-11 17:10:00|30666.6|30631.6|30665.3|30630.3|30672|30637|30660.5|30625.5|34
1668186900000|2022-11-11 17:15:00|30667.9|30632.9|30655.5|30620.5|30667.9|30632.9|30655.5|30620.5|9
1668187200000|2022-11-11 17:20:00|30654.5|30619.5|30652.5|30617.5|30661|30626|30649.9|30614.9|7
1668187500000|2022-11-11 17:25:00|30652.9|30617.9|30650.5|30615.5|30653.5|30618.5|30650.5|30615.5|10
1668187800000|2022-11-11 17:30:00|30650.6|30615.6|30653.6|30618.6|30653.6|30618.6|30650.6|30615.6|2
1668188100000|2022-11-11 17:35:00|30650.6|30615.6|30650.6|30615.6|30650.6|30615.6|30650.6|30615.6|1
1668188400000|2022-11-11 17:40:00|30651.9|30616.9|30637.4|30602.4|30651.9|30616.9|30637.4|30602.4|10
1668188700000|2022-11-11 17:45:00|30641|30606|30627.6|30592.6|30641|30606|30627.6|30592.6|7
1668189000000|2022-11-11 17:50:00|30636|30601|30649.8|30614.8|30654.5|30619.5|30636|30601|12
1668189300000|2022-11-11 17:55:00|30649.7|30614.7|30655|30620|30655|30620|30649.7|30614.7|24
1668189600000|2022-11-11 18:00:00|30654.5|30619.5|30654.5|30619.5|30654.5|30619.5|30654|30619|4
1668189900000|2022-11-11 18:05:00|30654.1|30619.1|30634|30599|30654.1|30619.1|30634|30599|17
1668190200000|2022-11-11 18:10:00|30629|30594|30614.6|30579.6|30629|30594|30610.5|30575.5|8
1668190500000|2022-11-11 18:15:00|30614|30579|30644|30609|30650.8|30615.8|30610.5|30574|18
1668190800000|2022-11-11 18:20:00|30645.8|30610.8|30645.8|30610.8|30646.8|30611.8|30642.5|30607.5|9
1668191100000|2022-11-11 18:25:00|30641.4|30606.4|30604.4|30569.4|30642.8|30607.8|30602.4|30567.4|21
1668191400000|2022-11-11 18:30:00|30625|30590|30636.4|30601.4|30638.8|30603.8|30625|30590|5
1668191700000|2022-11-11 18:35:00|30636.8|30601.8|30643.4|30608.4|30647.8|30612.8|30633.4|30598.4|9
1668192000000|2022-11-11 18:40:00|30644.4|30609.4|30645.8|30610.8|30650.8|30615.8|30635.4|30600.4|14
1668192300000|2022-11-11 18:45:00|30643.4|30608.4|30644.4|30609.4|30650.8|30615.8|30643.4|30608.4|10
1668192600000|2022-11-11 18:50:00|30645.8|30610.8|30645.8|30610.8|30645.8|30610.8|30645.8|30610.8|1
1668192900000|2022-11-11 18:55:00|30650.8|30615.8|30640.5|30605.5|30650.8|30615.8|30640.5|30605.5|9
1668193200000|2022-11-11 19:00:00|30641|30606|30645.8|30610.8|30645.8|30610.8|30641|30606|2
1668193500000|2022-11-11 19:05:00|30638.4|30603.4|30636.5|30601.5|30640|30605|30633.7|30598.7|22
1668193800000|2022-11-11 19:10:00|30637|30602|30634|30599|30637|30602|30633.3|30598.3|9
1668194400000|2022-11-11 19:20:00|30636.5|30601.5|30637|30602|30637|30602|30636.5|30601.5|2
1668194700000|2022-11-11 19:25:00|30639|30604|30639|30604|30639|30604|30639|30604|1
1668195000000|2022-11-11 19:30:00|30636.5|30601.5|30640|30605|30640|30605|30636.5|30601.5|3
1668195300000|2022-11-11 19:35:00|30642|30607|30629.4|30594.4|30642.6|30607.6|30625|30590|12
1668195600000|2022-11-11 19:40:00|30632.8|30597.8|30632.8|30597.8|30632.8|30597.8|30632.8|30597.8|1
1668195900000|2022-11-11 19:45:00|30629.4|30594.4|30636.8|30601.8|30636.8|30601.8|30629.4|30594.4|2
1668196200000|2022-11-11 19:50:00|30637.8|30602.8|30634.4|30599.4|30637.8|30602.8|30634.4|30599.4|2
1668196800000|2022-11-11 20:00:00|30645.6|30603.6|30646.6|30604.6|30646.6|30604.6|30645.6|30603.6|2
1668197100000|2022-11-11 20:05:00|30648.6|30606.6|30662.6|30620.6|30662.6|30623|30643.4|30601.4|13
1668197400000|2022-11-11 20:10:00|30653.6|30611.6|30660.6|30618.6|30660.6|30618.6|30645.4|30603.4|9
1668197700000|2022-11-11 20:15:00|30645.4|30603.4|30671.6|30629.6|30671.6|30629.6|30645.4|30603.4|9
1668198000000|2022-11-11 20:20:00|30672.6|30630.6|30672.6|30630.6|30672.6|30630.6|30672.6|30630.6|1
1668198300000|2022-11-11 20:25:00|30658.4|30616.4|30658.4|30616.4|30672.6|30630.6|30658.4|30616.4|3
1668198600000|2022-11-11 20:30:00|30658.5|30616.5|30657.4|30615.4|30673.6|30631.6|30657.4|30615.4|5
1668198900000|2022-11-11 20:35:00|30672.6|30630.6|30674.6|30632.6|30674.6|30632.6|30657.4|30615.4|11
1668199200000|2022-11-11 20:40:00|30675.6|30633.6|30664.4|30622.4|30677.6|30635.6|30664.4|30622.4|10
1668199500000|2022-11-11 20:45:00|30677.6|30635.6|30681.6|30639.6|30681.6|30639.6|30677.6|30635.6|3
1668199800000|2022-11-11 20:50:00|30682.6|30640.6|30682.6|30640.6|30682.6|30640.6|30669.4|30627.4|3
1668200100000|2022-11-11 20:55:00|30681|30646|30686.6|30644.6|30686.6|30649|30671.4|30629.4|11
1668385800000|2022-11-14 00:30:00|30721.1|30679.1|30721.1|30679.1|30721.1|30679.1|30721.1|30679.1|1
1668386400000|2022-11-14 00:40:00|30716.1|30674.1|30716.1|30674.1|30716.1|30674.1|30716.1|30674.1|1
1668387000000|2022-11-14 00:50:00|30671.1|30629.1|30666.1|30624.1|30673.1|30631.1|30666.1|30624.1|3
1668387300000|2022-11-14 00:55:00|30668.1|30626.1|30661.1|30619.1|30678.1|30636.1|30661.1|30619.1|6
1668387600000|2022-11-14 01:00:00|30671.1|30629.1|30662.1|30620.1|30671.1|30629.1|30660.1|30618.1|11
1668387900000|2022-11-14 01:05:00|30668.1|30626.1|30742.1|30700.1|30797|30755|30634.5|30592.5|77
1668388200000|2022-11-14 01:10:00|30761.1|30719.1|30748.5|30706.5|30783.2|30746.9|30721.1|30679.1|111
1668388500000|2022-11-14 01:15:00|30748.6|30706.6|30703.2|30676.9|30754.1|30722.8|30703.2|30667|33
1668388800000|2022-11-14 01:20:00|30709|30667|30745.5|30710.5|30745.5|30710.5|30703.2|30662|38
1668389100000|2022-11-14 01:25:00|30745.9|30710.9|30795|30760|30803.4|30768.4|30745.9|30710.9|73
1668389400000|2022-11-14 01:30:00|30794.4|30759.4|30795|30760|30821.5|30779.5|30778.9|30743.9|64
1668389700000|2022-11-14 01:35:00|30793|30758|30793|30758|30794.5|30759.5|30769.9|30734.9|28
1668390000000|2022-11-14 01:40:00|30792.9|30757.9|30822.1|30794.7|30842.1|30800.1|30792.9|30757.9|60
1668390300000|2022-11-14 01:45:00|30831|30796|30803.3|30768.3|30855|30820|30798.4|30763.4|66
1668390600000|2022-11-14 01:50:00|30798.6|30772.3|30846.1|30814.8|30866.3|30831.3|30798.6|30768.3|66
1668390900000|2022-11-14 01:55:00|30848|30816.8|30858.5|30823.5|30858.5|30823.5|30843.2|30809|32
1668391200000|2022-11-14 02:00:00|30856.9|30821.9|30819.6|30784.6|30856.9|30821.9|30819.5|30784.5|83
1668391500000|2022-11-14 02:05:00|30823.1|30788.1|30833.5|30798.5|30838.9|30803.9|30804.6|30769.6|113
1668391800000|2022-11-14 02:10:00|30834|30799|30809|30774|30834|30799|30808|30773|50
1668392100000|2022-11-14 02:15:00|30808.6|30773.6|30800.5|30765.5|30810.5|30775.5|30800|30765|38
1668392400000|2022-11-14 02:20:00|30800|30765|30780.5|30738.5|30801.5|30766.5|30777.2|30736.1|44
1668392700000|2022-11-14 02:25:00|30781|30739|30777.6|30742.6|30784.4|30749.4|30768|30735|67
1668393000000|2022-11-14 02:30:00|30776.5|30741.5|30757.3|30722.3|30776.5|30741.5|30754.9|30719.9|52
1668393300000|2022-11-14 02:35:00|30757.1|30722.1|30755.1|30720.1|30760|30725|30748.1|30713.1|59
1668393600000|2022-11-14 02:40:00|30755.6|30720.6|30744.4|30709.4|30755.8|30720.8|30733.3|30698.3|69
1668393900000|2022-11-14 02:45:00|30744.5|30709.5|30736.5|30701.5|30755.6|30720.6|30731.7|30696.7|93
1668394200000|2022-11-14 02:50:00|30736.3|30701.3|30738.9|30703.9|30738.9|30703.9|30730|30695|27
1668394500000|2022-11-14 02:55:00|30738.7|30703.7|30720.5|30685.5|30740.5|30705.5|30719.5|30684.5|36
1668394800000|2022-11-14 03:00:00|30722.5|30687.5|30697.6|30662.6|30729|30694|30683.1|30651.5|90
1668395100000|2022-11-14 03:05:00|30698.2|30663.2|30720.5|30685.5|30723.4|30688.4|30698.2|30663.2|71
1668395400000|2022-11-14 03:10:00|30720.1|30685.1|30674|30645|30726.5|30691.5|30645.5|30610.5|91
1668395700000|2022-11-14 03:15:00|30675|30646|30694|30659|30703|30661|30625.5|30590.5|181
1668396000000|2022-11-14 03:20:00|30691.6|30656.6|30671.5|30636.5|30698|30663|30663.1|30628.1|114
1668396300000|2022-11-14 03:25:00|30671.9|30636.9|30662.6|30627.6|30672.3|30637.3|30661.6|30626.6|46
1668396600000|2022-11-14 03:30:00|30662.1|30627.1|30640.5|30605.5|30664.5|30629.5|30639.5|30604.5|46
1668396900000|2022-11-14 03:35:00|30640|30605|30595.7|30560.7|30640.5|30605.5|30577.1|30542.1|91
1668397200000|2022-11-14 03:40:00|30606.2|30571.2|30553|30511|30606.5|30574|30532.5|30490.5|94
1668397500000|2022-11-14 03:45:00|30552|30512|30583|30548|30600.5|30565.5|30552|30512|82
1668397800000|2022-11-14 03:50:00|30582.7|30547.7|30580.5|30545.5|30582.7|30547.7|30540.1|30501.8|81
1668398100000|2022-11-14 03:55:00|30580.4|30545.4|30577|30542|30592.5|30557.5|30577|30542|45
1668398400000|2022-11-14 04:00:00|30576.5|30541.5|30647.5|30612.5|30648.6|30615.9|30576.5|30541.5|77
1668398700000|2022-11-14 04:05:00|30642|30607|30638.5|30603.5|30662.9|30627.9|30635.6|30600.6|39
1668399000000|2022-11-14 04:10:00|30641.5|30606.5|30660|30625|30667.4|30632.4|30638.5|30603.5|33
1668399300000|2022-11-14 04:15:00|30659.5|30624.5|30651.6|30616.6|30667.9|30632.9|30649.1|30614.1|81
1668399600000|2022-11-14 04:20:00|30652.6|30617.6|30665|30630|30667.2|30632.2|30648.1|30616.9|64
1668399900000|2022-11-14 04:25:00|30666|30631|30717|30682|30743.5|30703.3|30666|30631|83
1668400200000|2022-11-14 04:30:00|30715.5|30680.5|30690.1|30658.8|30719.5|30684.5|30666.1|30632|91
1668400500000|2022-11-14 04:35:00|30712|30670|30707|30672|30714|30677|30701.1|30664|51
1668400800000|2022-11-14 04:40:00|30703.6|30668.6|30707|30672|30708.5|30673.5|30703.4|30668.4|19
1668401100000|2022-11-14 04:45:00|30703.9|30668.9|30706.5|30671.5|30710.5|30675.5|30698.9|30663.9|29
1668401400000|2022-11-14 04:50:00|30704.6|30669.6|30679|30648|30704.6|30669.6|30676|30641.1|78
1668401700000|2022-11-14 04:55:00|30679.1|30647.8|30671.6|30636.6|30679.1|30647.8|30670.1|30635.5|73
1668402000000|2022-11-14 05:00:00|30672.1|30637.1|30677|30642|30677|30642|30671|30636|24
1668402300000|2022-11-14 05:05:00|30676.5|30641.5|30718.4|30683.4|30719.9|30684.9|30676.5|30641.5|67
1668402600000|2022-11-14 05:10:00|30719.9|30684.9|30707|30672|30727.6|30692.6|30707|30672|58
1668402900000|2022-11-14 05:15:00|30707.1|30672.1|30707.4|30672.4|30708|30675|30700.6|30665.6|24
1668403200000|2022-11-14 05:20:00|30695.2|30660.2|30694|30659|30695.2|30660.2|30674.9|30639.9|55
1668403500000|2022-11-14 05:25:00|30693.2|30658.2|30779.5|30744.5|30779.5|30744.5|30693.2|30658.2|71
1668403800000|2022-11-14 05:30:00|30779.4|30744.4|30760.9|30725.9|30782.9|30747.9|30734|30699|108
1668404100000|2022-11-14 05:35:00|30761|30726|30759.6|30724.6|30765|30730|30758.6|30723.6|45
1668404400000|2022-11-14 05:40:00|30759|30724|30772.4|30737.4|30774.5|30739.5|30751.6|30716.6|61
1668404700000|2022-11-14 05:45:00|30769.5|30734.5|30738.4|30703.4|30770|30735|30734|30699.4|129
1668405000000|2022-11-14 05:50:00|30736.9|30701.9|30735.5|30700.5|30737.4|30702.4|30734.9|30699.9|61
1668405300000|2022-11-14 05:55:00|30735.6|30700.6|30728.5|30693.5|30735.6|30700.6|30713.9|30678.9|61
1668405600000|2022-11-14 06:00:00|30727.5|30692.5|30687.6|30652.6|30727.5|30692.5|30687.6|30652.6|80
1668405900000|2022-11-14 06:05:00|30688.5|30653.5|30670|30635|30691|30656|30660|30631.5|90
1668406200000|2022-11-14 06:10:00|30670.5|30635.5|30695.2|30660.2|30703|30668|30669.5|30634.5|86
1668406500000|2022-11-14 06:15:00|30695.5|30660.5|30680.4|30645.4|30702|30667|30674|30643.5|61
1668406800000|2022-11-14 06:20:00|30681.4|30646.4|30708|30673|30708.5|30673.5|30671.6|30636.6|26
1668407100000|2022-11-14 06:25:00|30708.5|30673.5|30711.5|30676.5|30741.1|30699.9|30701.5|30666.5|91
1668407400000|2022-11-14 06:30:00|30712|30677|30728.5|30693.5|30729|30694|30708|30673|61
1668407700000|2022-11-14 06:35:00|30728|30693|30729.6|30694.6|30744.4|30709.4|30727.9|30692.9|53
1668408000000|2022-11-14 06:40:00|30729.1|30694.1|30725.6|30690.6|30729.1|30694.1|30713|30678|55
1668408300000|2022-11-14 06:45:00|30727.9|30692.9|30718.9|30683.9|30727.9|30692.9|30718.9|30683.9|35
1668408600000|2022-11-14 06:50:00|30718.5|30683.5|30720.7|30685.7|30736.8|30701.8|30704|30669|107
1668408900000|2022-11-14 06:55:00|30720.6|30685.6|30712.5|30677.5|30725|30690|30710.5|30675.5|44
1668409200000|2022-11-14 07:00:00|30711.9|30676.9|30704.5|30669.5|30713|30678|30703.6|30668.6|21
1668409500000|2022-11-14 07:05:00|30704|30669|30706|30671|30710.5|30675.5|30696.5|30661.5|33
1668409800000|2022-11-14 07:10:00|30707.2|30672.2|30694|30659|30707.4|30672.4|30694|30659|39
1668410100000|2022-11-14 07:15:00|30696.2|30661.2|30697.3|30662.3|30697.9|30662.9|30693.6|30658.6|26
1668410400000|2022-11-14 07:20:00|30696.3|30661.3|30659.1|30617.1|30700|30665|30642|30607|81
1668410700000|2022-11-14 07:25:00|30656.1|30614.1|30678.5|30643.5|30680.9|30645.9|30648.2|30611.9|49
1668411000000|2022-11-14 07:30:00|30681.5|30646.5|30705.2|30668.9|30727|30692|30681.5|30646.5|42
1668411300000|2022-11-14 07:35:00|30706|30671|30696|30661|30706|30671|30690.5|30650.5|14
1668411600000|2022-11-14 07:40:00|30693|30651|30697.5|30662.5|30697.5|30662.5|30692.5|30650.5|5
1668411900000|2022-11-14 07:45:00|30696.5|30661.5|30711.5|30676.5|30711.5|30676.5|30696.5|30661.5|6
1668412200000|2022-11-14 07:50:00|30714.5|30679.5|30698|30663|30745|30703|30696.1|30654.8|35
1668412500000|2022-11-14 07:55:00|30699|30664|30689|30654|30712|30677|30683|30648|25
1668412800000|2022-11-14 08:00:00|30690|30655|30638.5|30603.5|30690|30655|30630|30588|53
1668413100000|2022-11-14 08:05:00|30637.9|30602.9|30661.9|30626.9|30661.9|30626.9|30624|30589|43
1668413400000|2022-11-14 08:10:00|30661|30626|30647.2|30610.9|30661|30626|30647.2|30610.9|6
1668413700000|2022-11-14 08:15:00|30635.5|30600.5|30602|30567|30635.5|30600.5|30588.9|30553.9|40
1668414000000|2022-11-14 08:20:00|30603|30568|30640|30605|30660.9|30618.9|30596|30561|50
1668414300000|2022-11-14 08:25:00|30633|30598|30630.1|30595.1|30635.6|30600.6|30628.1|30593.1|53
1668414600000|2022-11-14 08:30:00|30632.7|30597.7|30640|30603|30640|30603|30630|30595|43
1668414900000|2022-11-14 08:35:00|30637|30604|30626.5|30591.5|30639.5|30604.5|30626|30591|24
1668415200000|2022-11-14 08:40:00|30631.5|30596.5|30630|30595|30639.5|30604.5|30622.5|30587.5|63
1668415500000|2022-11-14 08:45:00|30629.5|30594.5|30620.5|30585.5|30629.5|30594.5|30616.5|30581.5|49
1668415800000|2022-11-14 08:50:00|30620|30585|30623.5|30588.5|30625|30590|30617.5|30582.5|28
1668416100000|2022-11-14 08:55:00|30624|30589|30611|30576|30625|30590|30605|30570|30
1668416400000|2022-11-14 09:00:00|30611.5|30576.5|30651|30609|30651.5|30609.5|30611.5|30576.5|28
1668416700000|2022-11-14 09:05:00|30650|30608|30654.5|30612.5|30701.5|30659.5|30647.5|30605.5|67
1668417000000|2022-11-14 09:10:00|30655|30613|30656|30614|30656|30614|30647|30605|29
1668417300000|2022-11-14 09:15:00|30655.5|30613.5|30651.5|30609.5|30656|30614|30650.5|30608.5|42
1668417600000|2022-11-14 09:20:00|30651|30609|30673|30631|30679|30637|30646|30604|69
1668417900000|2022-11-14 09:25:00|30673.5|30631.5|30674|30632|30676|30635|30671|30630.5|13
1668418200000|2022-11-14 09:30:00|30673.5|30631.5|30673.5|30631.5|30676.5|30634.5|30673.5|30631.5|20
1668418500000|2022-11-14 09:35:00|30674.5|30632.5|30648|30606|30684|30642|30647.5|30605.5|50
1668418800000|2022-11-14 09:40:00|30648.5|30606.5|30642.5|30600.5|30648.5|30606.5|30642.5|30600.5|16
1668419100000|2022-11-14 09:45:00|30642|30600|30649.5|30614.5|30652|30615|30642|30600|28
1668419400000|2022-11-14 09:50:00|30651.5|30616.5|30662|30623|30677|30642|30651.5|30616.5|56
1668419700000|2022-11-14 09:55:00|30661|30624|30657|30622|30685.5|30650.5|30657|30622|38
1668420000000|2022-11-14 10:00:00|30656.5|30621.5|30677|30642|30677|30642|30647|30612|46
1668420300000|2022-11-14 10:05:00|30677.5|30642.5|30684.5|30649.5|30693|30658|30674|30639|70
1668420600000|2022-11-14 10:10:00|30685|30650|30687|30652|30690.5|30655.5|30683.5|30648.5|6
1668420900000|2022-11-14 10:15:00|30686.5|30651.5|30696|30661|30701.5|30666.5|30683|30648|38
1668421200000|2022-11-14 10:20:00|30695.5|30660.5|30682|30647|30695.5|30660.5|30671|30629|40
1668421500000|2022-11-14 10:25:00|30682.5|30647.5|30682|30647|30682.5|30647.5|30682|30647|2
1668421800000|2022-11-14 10:30:00|30682.5|30647.5|30690|30651|30691|30652|30682.5|30647.5|19
1668422100000|2022-11-14 10:35:00|30689|30652|30688|30652|30689|30653|30688|30652|5
1668422400000|2022-11-14 10:40:00|30687|30652.5|30688|30653|30688|30653|30687|30652|5
1668422700000|2022-11-14 10:45:00|30688.5|30653.5|30702|30667|30705|30670|30688|30653|43
1668423000000|2022-11-14 10:50:00|30701|30666|30702.5|30667.5|30706|30671|30697|30662|41
1668423300000|2022-11-14 10:55:00|30702|30667|30694|30653|30703|30667.5|30691|30653|38
1668423600000|2022-11-14 11:00:00|30694.5|30652|30692|30656|30699.5|30657.5|30692|30652|28
1668423900000|2022-11-14 11:05:00|30691|30656.5|30710|30672|30721|30679|30691|30656.5|53
1668424200000|2022-11-14 11:10:00|30711|30671|30731.5|30689.5|30733.5|30691.5|30710|30670|36
1668424500000|2022-11-14 11:15:00|30732|30690|30719.5|30677.5|30733|30691|30717.5|30675.5|51
1668424800000|2022-11-14 11:20:00|30718|30676|30718|30679|30720.5|30680|30717|30675.5|23
1668425100000|2022-11-14 11:25:00|30720|30685|30729|30687|30729.5|30687.5|30720|30685|30
1668425400000|2022-11-14 11:30:00|30721|30679|30720|30680|30724|30682|30720|30678.5|35
1668425700000|2022-11-14 11:35:00|30721|30681|30723|30688|30723|30688|30717|30681|16
1668426000000|2022-11-14 11:40:00|30722.5|30687.5|30721|30686|30725|30688|30717.5|30681|31
1668426300000|2022-11-14 11:45:00|30721.5|30686.5|30732|30697|30732|30697|30721.5|30686|29
1668426600000|2022-11-14 11:50:00|30732.5|30697.5|30703|30667|30732.5|30697.5|30696.5|30661.5|42
1668426900000|2022-11-14 11:55:00|30702|30665|30692.5|30657.5|30702|30666|30686.5|30651.5|26
1668427200000|2022-11-14 12:00:00|30694.5|30659.5|30707.5|30672.5|30712|30677|30694|30659|40
1668427500000|2022-11-14 12:05:00|30707|30672|30707|30672|30707|30672|30704|30667|5
1668427800000|2022-11-14 12:10:00|30707.5|30672.5|30707.5|30672.5|30707.5|30672.5|30707.5|30672.5|1
1668428100000|2022-11-14 12:15:00|30707|30672|30707|30672|30707.5|30672.5|30707|30672|3
1668428400000|2022-11-14 12:20:00|30707.5|30672.5|30718|30676|30719|30679|30707.5|30672.5|25
1668428700000|2022-11-14 12:25:00|30718.5|30676.5|30707.5|30665.5|30718.5|30676.5|30705.5|30663.5|29
1668429000000|2022-11-14 12:30:00|30707|30665|30702.5|30660.5|30707.5|30667|30699|30658.5|27
1668429300000|2022-11-14 12:35:00|30702|30660|30692|30657|30702|30660|30690.5|30652|28
1668429600000|2022-11-14 12:40:00|30692.5|30657.5|30658|30623|30692.5|30657.5|30648|30612|43
1668429900000|2022-11-14 12:45:00|30657.5|30622.5|30677|30642|30679.5|30644.5|30657|30622|37
1668430200000|2022-11-14 12:50:00|30677.5|30642.5|30679.5|30644.5|30682|30647|30677.5|30642.5|11
1668430500000|2022-11-14 12:55:00|30679|30644|30679|30644|30690.5|30655.5|30677.5|30642.5|36
1668430800000|2022-11-14 13:00:00|30678.5|30643.5|30677.5|30642.5|30679.5|30644.5|30677|30642|11
1668431100000|2022-11-14 13:05:00|30677|30642|30676|30639|30677.5|30642.5|30673.5|30638.5|25
1668431400000|2022-11-14 13:10:00|30677|30640|30695|30660|30699|30664|30677|30640|27
1668431700000|2022-11-14 13:15:00|30695.5|30660.5|30676|30641|30697|30661|30676|30641|35
1668432000000|2022-11-14 13:20:00|30678|30643|30675.5|30640.5|30678|30643|30667|30632|29
1668432300000|2022-11-14 13:25:00|30677|30642|30685|30650|30690|30655|30677|30642|29
1668432600000|2022-11-14 13:30:00|30685.5|30650.5|30690|30655|30690|30655|30684|30649|23
1668432900000|2022-11-14 13:35:00|30690.5|30655.5|30673.5|30638.5|30690.5|30655.5|30672.5|30637.5|29
1668433200000|2022-11-14 13:40:00|30674|30639|30682|30647|30686.5|30651.5|30674|30639|20
1668433500000|2022-11-14 13:45:00|30682.5|30647.5|30682.5|30647.5|30684|30649|30682|30647|6
1668433800000|2022-11-14 13:50:00|30685|30650|30686|30651|30688.5|30653.5|30682.5|30647.5|30
1668434100000|2022-11-14 13:55:00|30685.5|30650.5|30688|30653|30688|30653|30685|30650|13
1668434400000|2022-11-14 14:00:00|30688.5|30653.5|30684|30649|30688.5|30653.5|30682.5|30647.5|15
1668434700000|2022-11-14 14:05:00|30684.5|30649.5|30675|30640|30685|30650|30675|30640|23
1668435000000|2022-11-14 14:10:00|30674.5|30639.5|30677|30642|30685.5|30650.5|30674.5|30639.5|23
1668435300000|2022-11-14 14:15:00|30677.5|30642.5|30677|30642|30677.5|30642.5|30677|30642|8
1668435600000|2022-11-14 14:20:00|30677.5|30642.5|30683|30648|30683.5|30648.5|30677.5|30642.5|17
1668435900000|2022-11-14 14:25:00|30683.5|30648.5|30680.5|30645.5|30684|30649|30677.5|30642.5|27
1668436200000|2022-11-14 14:30:00|30682|30647|30680|30645|30683|30648|30677|30642|22
1668436500000|2022-11-14 14:35:00|30680.5|30645.5|30697|30662|30698|30663|30680.5|30645.5|34
1668436800000|2022-11-14 14:40:00|30698|30663|30695.5|30660.5|30699.5|30664.5|30695.5|30660.5|30
1668437100000|2022-11-14 14:45:00|30696|30661|30707.5|30672.5|30717|30682|30695|30660|67
1668437400000|2022-11-14 14:50:00|30708|30673|30701.5|30666.5|30710|30675|30700|30665|32
1668437700000|2022-11-14 14:55:00|30702|30667|30697.5|30662.5|30702|30667|30696|30661|158
1668438000000|2022-11-14 15:00:00|30697|30662|30697.5|30662.5|30698.5|30663.5|30696|30661|11
1668438300000|2022-11-14 15:05:00|30697|30662|30684.5|30649.5|30697.5|30662.5|30683|30648|22
1668438600000|2022-11-14 15:10:00|30684|30649|30683.5|30648.5|30685|30650|30682.5|30647.5|21
1668438900000|2022-11-14 15:15:00|30684|30649|30677|30642|30684.5|30649.5|30676.5|30641.5|32
1668439200000|2022-11-14 15:20:00|30676.5|30641.5|30652.5|30617.5|30676.5|30641.5|30651.5|30616.5|42
1668439500000|2022-11-14 15:25:00|30652|30617|30655.5|30620.5|30656|30621|30652|30617|21
1668439800000|2022-11-14 15:30:00|30654.5|30619.5|30658|30623|30658.5|30623.5|30649.5|30614.5|27
1668440400000|2022-11-14 15:40:00|30656.5|30621.5|30652|30617|30656.5|30621.5|30652|30617|18
1668440700000|2022-11-14 15:45:00|30652.5|30617.5|30650|30615|30652.5|30617.5|30650|30615|23
1668441000000|2022-11-14 15:50:00|30650.5|30615.5|30658|30623|30658|30623|30650|30615|19
1668441300000|2022-11-14 15:55:00|30657|30622|30656.5|30621.5|30657|30622|30656.5|30621.5|2
1668441600000|2022-11-14 16:00:00|30657|30622|30658.5|30623.5|30658.5|30623.5|30657|30622|4
1668441900000|2022-11-14 16:05:00|30658|30623|30656|30621|30658|30623|30652.5|30617.5|20
1668442200000|2022-11-14 16:10:00|30656.5|30621.5|30655.5|30620.5|30658.5|30623.5|30655|30620|10
1668442500000|2022-11-14 16:15:00|30655|30620|30657.4|30622.4|30663|30628|30655|30620|28
1668442800000|2022-11-14 16:20:00|30657.9|30622.9|30655|30620|30669|30634|30654.4|30619.4|42
1668443100000|2022-11-14 16:25:00|30655.5|30620.5|30653.5|30618.5|30655.5|30620.5|30653.5|30618.5|11
1668443400000|2022-11-14 16:30:00|30654|30619|30656.9|30621.9|30660|30625|30654|30619|31
1668443700000|2022-11-14 16:35:00|30657|30622|30655.5|30620.5|30658|30623|30655|30620|22
1668444000000|2022-11-14 16:40:00|30659.5|30624.5|30675.5|30640.5|30675.5|30640.5|30659.5|30624.5|18
1668444300000|2022-11-14 16:45:00|30675|30640|30669.5|30634.5|30676|30641|30669|30634|17
1668444600000|2022-11-14 16:50:00|30667.9|30632.9|30665.5|30630.5|30667.9|30632.9|30661.5|30626.5|21
1668444900000|2022-11-14 16:55:00|30665|30630|30656|30621|30665.5|30630.5|30656|30621|9
1668445200000|2022-11-14 17:00:00|30655.5|30620.5|30653.5|30618.5|30656|30621|30653|30618|14
1668445500000|2022-11-14 17:05:00|30653|30618|30641.5|30606.5|30653|30618|30639.9|30604.9|27
1668445800000|2022-11-14 17:10:00|30642|30607|30641.5|30606.5|30642|30607|30641|30606|10
1668446100000|2022-11-14 17:15:00|30642|30607|30642.3|30607.3|30643.5|30608.5|30642|30607|7
1668446400000|2022-11-14 17:20:00|30641.8|30606.8|30643.3|30608.3|30644.3|30609.3|30641.8|30606.8|12
1668447000000|2022-11-14 17:30:00|30642.9|30607.9|30640.1|30605.1|30643.9|30608.9|30639.1|30604.1|7
1668447300000|2022-11-14 17:35:00|30640.6|30605.6|30642.5|30607.5|30642.5|30607.5|30640.6|30605.6|9
1668447600000|2022-11-14 17:40:00|30642|30607|30643|30608|30643|30608|30642|30607|5
1668447900000|2022-11-14 17:45:00|30642.5|30607.5|30642.5|30607.5|30643.5|30608.5|30642.5|30607.5|9
1668448200000|2022-11-14 17:50:00|30643|30608|30642|30607|30643|30608|30642|30607|3
1668448500000|2022-11-14 17:55:00|30643|30608|30643|30608|30643|30608|30642|30607|5
1668448800000|2022-11-14 18:00:00|30642.5|30607.5|30641|30606|30642.5|30607.5|30641|30606|3
1668449100000|2022-11-14 18:05:00|30641.5|30606.5|30642|30607|30642.5|30607.5|30641|30606|12
1668449400000|2022-11-14 18:10:00|30642.5|30607.5|30640|30605|30642.5|30607.5|30639.5|30604.5|14
1668449700000|2022-11-14 18:15:00|30639.5|30604.5|30639.5|30604.5|30639.5|30604.5|30639|30604|3
1668450000000|2022-11-14 18:20:00|30641|30606|30636|30601|30647.5|30612.5|30636|30601|36
1668450300000|2022-11-14 18:25:00|30636.5|30601.5|30636|30601|30637|30602|30636|30601|6
1668450600000|2022-11-14 18:30:00|30635|30600|30626|30591|30635.5|30600.5|30624|30589|23
1668450900000|2022-11-14 18:35:00|30625.5|30590.5|30625.5|30590.5|30626|30591|30625.5|30590.5|5
1668451200000|2022-11-14 18:40:00|30626|30591|30628.3|30593.3|30628.4|30593.4|30626|30591|7
1668451500000|2022-11-14 18:45:00|30628.4|30593.4|30628.4|30593.4|30628.4|30593.4|30628.4|30593.4|1
1668451800000|2022-11-14 18:50:00|30628.3|30593.3|30628.3|30593.3|30628.4|30593.4|30628.3|30593.3|5
1668452100000|2022-11-14 18:55:00|30628.4|30593.4|30619.8|30584.8|30628.4|30593.4|30619.8|30584.8|9
1668452400000|2022-11-14 19:00:00|30620|30585|30621.5|30586.5|30623.3|30588.3|30619.5|30584.5|8
1668452700000|2022-11-14 19:05:00|30619|30584|30618|30583|30619|30584|30617.5|30582.5|8
1668453000000|2022-11-14 19:10:00|30617.3|30582.3|30627.5|30592.5|30627.5|30592.5|30617.3|30582.3|23
1668453300000|2022-11-14 19:15:00|30628.6|30593.6|30624|30589|30629.8|30594.8|30619|30584|18
1668453600000|2022-11-14 19:20:00|30623.5|30588.5|30619.5|30584.5|30623.5|30588.5|30619|30584|13
1668453900000|2022-11-14 19:25:00|30620|30585|30620.5|30585.5|30621|30586|30607|30572|31
1668454200000|2022-11-14 19:30:00|30621|30586|30620.5|30585.5|30621|30586|30620.5|30585.5|4
1668454500000|2022-11-14 19:35:00|30620|30585|30620|30585|30620|30585|30620|30585|1
1668454800000|2022-11-14 19:40:00|30620.5|30585.5|30620.5|30585.5|30620.9|30585.9|30619.7|30584.7|12
1668455100000|2022-11-14 19:45:00|30619.5|30584.5|30620.5|30585.5|30620.5|30585.5|30619.5|30584.5|2
1668455400000|2022-11-14 19:50:00|30622.4|30587.4|30620.9|30585.9|30622.4|30587.4|30620.9|30585.9|4
1668455700000|2022-11-14 19:55:00|30620.7|30585.7|30620.9|30585.9|30621.4|30586.4|30620.2|30585.2|19
1668456000000|2022-11-14 20:00:00|30619.6|30584.6|30618|30583|30619.6|30584.6|30618|30583|6
1668456300000|2022-11-14 20:05:00|30618.5|30583.5|30619.5|30584.5|30620|30585|30618.5|30583.5|12
1668456900000|2022-11-14 20:15:00|30620|30585|30629.3|30594.3|30629.3|30594.3|30619.5|30584.5|37
1668457200000|2022-11-14 20:20:00|30628.6|30593.6|30629.5|30594.5|30629.5|30594.5|30623.5|30588.5|28
1668457500000|2022-11-14 20:25:00|30629.3|30594.3|30623.5|30588.5|30629.3|30594.3|30623|30588|11
1668457800000|2022-11-14 20:30:00|30623.1|30588.1|30623.5|30588.5|30623.5|30588.5|30619.1|30584.1|22
1668458100000|2022-11-14 20:35:00|30623|30588|30625.1|30590.1|30625.1|30590.1|30622|30587|12
1668458400000|2022-11-14 20:40:00|30626.1|30591.1|30626.1|30591.1|30626.1|30591.1|30625.6|30590.6|3
1668458700000|2022-11-14 20:45:00|30625.6|30590.6|30624|30589|30628|30593|30624|30589|13
1668459000000|2022-11-14 20:50:00|30624.5|30589.5|30628.4|30591|30629|30592|30622|30587|31
1668459300000|2022-11-14 20:55:00|30626|30590|30627.5|30591|30627.5|30591|30626|30588|12
1668472200000|2022-11-15 00:30:00|30647.5|30605.5|30645.1|30603.1|30648.5|30606.5|30642.5|30600.5|13
1668472500000|2022-11-15 00:35:00|30645.5|30603.5|30638.1|30596.1|30645.5|30603.5|30634.1|30592.1|4
1668472800000|2022-11-15 00:40:00|30635.5|30593.5|30632.1|30590.1|30635.5|30593.5|30632.1|30590.1|2
1668473400000|2022-11-15 00:50:00|30639.1|30597.1|30648.5|30606.5|30648.5|30606.5|30639.1|30597.1|3
1668474000000|2022-11-15 01:00:00|30649.5|30607.5|30663.5|30621.5|30672.5|30630.5|30648.5|30606.5|41
1668474300000|2022-11-15 01:05:00|30658|30623|30677|30642|30677.6|30642.6|30650|30615|32
1668474600000|2022-11-15 01:10:00|30678.2|30643.2|30685|30650|30699|30664|30672|30637|27
1668474900000|2022-11-15 01:15:00|30686.6|30651.6|30653|30618|30694|30659|30636|30601|53
1668475200000|2022-11-15 01:20:00|30655.6|30620.6|30636|30601|30655.6|30620.6|30622.7|30595.9|39
1668475500000|2022-11-15 01:25:00|30635.5|30600.5|30636|30601|30636|30601|30634|30599|4
1668475800000|2022-11-15 01:30:00|30637|30602|30675|30640|30675|30640|30637|30602|33
1668476100000|2022-11-15 01:35:00|30680|30645|30681.9|30646.9|30700.9|30665.9|30678.9|30643.9|65
1668476400000|2022-11-15 01:40:00|30680|30645|30682|30647|30682|30647|30680|30645|3
1668476700000|2022-11-15 01:45:00|30686.5|30651.5|30702.4|30667.4|30702.4|30667.4|30684.5|30649.5|39
1668477000000|2022-11-15 01:50:00|30702.9|30667.9|30677.6|30642.6|30703.4|30668.4|30675.9|30640.9|35
1668477300000|2022-11-15 01:55:00|30670.9|30635.9|30695|30660|30696.5|30661.5|30655.5|30620.5|40
1668477600000|2022-11-15 02:00:00|30695.9|30660.9|30698|30663|30700.9|30665.9|30695|30660|26
1668477900000|2022-11-15 02:05:00|30698.1|30663.1|30698|30663|30706.9|30671.9|30692|30657|52
1668478200000|2022-11-15 02:10:00|30698.5|30663.5|30705.9|30670.9|30714|30679|30698.5|30663.5|23
1668478500000|2022-11-15 02:15:00|30706.5|30671.5|30689.9|30654.9|30706.5|30671.5|30683.9|30648.9|49
1668478800000|2022-11-15 02:20:00|30688.9|30653.9|30675.5|30640.5|30690|30655|30666.5|30631.5|31
1668479100000|2022-11-15 02:25:00|30674|30639|30675.9|30640.9|30676.5|30641.5|30639.4|30604.4|57
1668479400000|2022-11-15 02:30:00|30676.7|30641.7|30679.7|30644.7|30679.7|30644.7|30670.2|30635.2|27
1668479700000|2022-11-15 02:35:00|30681.2|30646.2|30698|30663|30711.9|30676.9|30681.2|30646.2|49
1668480000000|2022-11-15 02:40:00|30686.5|30651.5|30688.5|30653.5|30701.6|30666.6|30684.9|30649.9|36
1668480300000|2022-11-15 02:45:00|30685.9|30650.9|30772.6|30737.6|30782.7|30747.7|30684|30649|144
1668480600000|2022-11-15 02:50:00|30771.5|30736.5|30743|30708|30772|30737|30730.2|30695.2|79
1668480900000|2022-11-15 02:55:00|30738.7|30703.7|30742.6|30707.6|30744.6|30709.6|30731.6|30696.6|33
1668481200000|2022-11-15 03:00:00|30745.4|30710.4|30744.9|30709.9|30749.2|30714.2|30739|30704|74
1668481500000|2022-11-15 03:05:00|30745.4|30710.4|30719.9|30684.9|30745.4|30710.4|30716.6|30681.6|82
1668481800000|2022-11-15 03:10:00|30719.5|30684.5|30735.7|30700.7|30735.7|30700.7|30713|30682.5|31
1668482100000|2022-11-15 03:15:00|30735|30700|30747.7|30712.7|30750.9|30715.9|30732.9|30697.9|32
1668482400000|2022-11-15 03:20:00|30747.9|30712.9|30771.5|30736.5|30781|30746|30747.9|30712.9|86
1668482700000|2022-11-15 03:25:00|30768.2|30733.2|30766.6|30731.6|30769.6|30738.9|30745.9|30710.9|55
1668483000000|2022-11-15 03:30:00|30761.5|30726.5|30763|30728|30764.3|30729.3|30743.9|30708.9|43
1668483300000|2022-11-15 03:35:00|30760|30725|30782|30747|30782.3|30747.3|30758|30723|34
1668483600000|2022-11-15 03:40:00|30780.9|30745.9|30753.9|30718.9|30780.9|30745.9|30752.9|30717.9|29
1668483900000|2022-11-15 03:45:00|30753.5|30718.5|30749.9|30714.9|30761.2|30726.2|30748|30713|14
1668484200000|2022-11-15 03:50:00|30752.9|30717.9|30770.9|30735.9|30770.9|30735.9|30752.6|30717.6|15
1668484500000|2022-11-15 03:55:00|30762|30727|30766.4|30731.4|30770.9|30736.9|30756.9|30726.5|22
1668484800000|2022-11-15 04:00:00|30766.1|30731.1|30768.5|30733.5|30773.9|30738.9|30762.6|30727.6|35
1668485100000|2022-11-15 04:05:00|30769.9|30734.9|30766.5|30731.5|30769.9|30734.9|30764.5|30729.5|32
1668485400000|2022-11-15 04:10:00|30766.9|30731.9|30760.5|30725.5|30766.9|30731.9|30760.5|30725.5|6
1668485700000|2022-11-15 04:15:00|30758|30723|30771|30736|30771.9|30736.9|30753.5|30718.5|26
1668486000000|2022-11-15 04:20:00|30770.5|30735.5|30770.5|30735.5|30770.5|30735.5|30770.5|30735.5|1
1668486300000|2022-11-15 04:25:00|30775|30740|30780.5|30745.5|30780.9|30745.9|30769.7|30734.7|35
1668486600000|2022-11-15 04:30:00|30778|30743|30775|30740|30782|30747|30773|30738|16
1668486900000|2022-11-15 04:35:00|30773.2|30738.2|30775|30740|30775|30740|30773|30738|8
1668487200000|2022-11-15 04:40:00|30773.2|30738.2|30766.5|30731.5|30773.2|30738.2|30762.6|30727.6|6
1668487800000|2022-11-15 04:50:00|30767|30732|30756.5|30721.5|30768|30733|30756.5|30721.5|7
1668488100000|2022-11-15 04:55:00|30757|30722|30763|30728|30765|30730|30757|30722|10
1668488400000|2022-11-15 05:00:00|30763.6|30728.6|30755.5|30720.5|30763.6|30728.6|30755.5|30720.5|22
1668488700000|2022-11-15 05:05:00|30755|30720|30742.9|30707.9|30755|30720|30740.5|30705.5|24
1668489000000|2022-11-15 05:10:00|30732.5|30697.5|30737|30702|30739|30704|30721.4|30686.4|37
1668489300000|2022-11-15 05:15:00|30734.9|30699.9|30726.9|30691.9|30734.9|30699.9|30726.9|30691.9|12
1668489600000|2022-11-15 05:20:00|30727.5|30692.5|30723|30688|30728.9|30693.9|30723|30688|40
1668489900000|2022-11-15 05:25:00|30722.5|30687.5|30728.5|30693.5|30728.5|30693.5|30699.6|30664.6|36
1668490200000|2022-11-15 05:30:00|30729.5|30694.5|30733.9|30698.9|30736.7|30701.7|30729|30694|16
1668490500000|2022-11-15 05:35:00|30733.5|30698.5|30732.2|30697.2|30740|30705|30731.1|30696.1|40
1668490800000|2022-11-15 05:40:00|30731.7|30696.7|30702.6|30667.6|30732.2|30702.2|30696.5|30662.5|50
1668491100000|2022-11-15 05:45:00|30703.9|30668.9|30730|30695|30733.5|30698.5|30703.9|30668.9|22
1668491400000|2022-11-15 05:50:00|30725.6|30690.6|30726.1|30691.1|30733.7|30706.2|30716.1|30690|46
1668491700000|2022-11-15 05:55:00|30726.2|30691.2|30709.9|30674.9|30726.2|30691.2|30695.2|30660.2|31
1668492000000|2022-11-15 06:00:00|30701|30666|30727.9|30692.9|30734.5|30699.5|30701|30665|64
1668492300000|2022-11-15 06:05:00|30729.6|30694.6|30740.5|30705.5|30764.6|30729.6|30729.6|30694.6|73
1668492600000|2022-11-15 06:10:00|30741|30706|30727.9|30692.9|30757.5|30722.5|30695.5|30660.5|75
1668492900000|2022-11-15 06:15:00|30728.5|30693.5|30721.9|30686.9|30729.5|30694.5|30720.6|30685.6|17
1668493200000|2022-11-15 06:20:00|30721.5|30686.5|30731.5|30696.5|30731.5|30696.5|30720.5|30685.5|9
1668493500000|2022-11-15 06:25:00|30730.9|30695.9|30708.9|30688.9|30730.9|30695.9|30705.4|30685.4|19
1668493800000|2022-11-15 06:30:00|30709.4|30689.4|30721.5|30686.5|30724.9|30690.4|30708.9|30680|23
1668494100000|2022-11-15 06:35:00|30721.9|30686.9|30709|30674|30722.5|30689.5|30703.5|30673.5|21
1668494400000|2022-11-15 06:40:00|30708.5|30673.5|30703.5|30668.5|30711.5|30676.5|30691.4|30661.5|15
1668494700000|2022-11-15 06:45:00|30702.5|30667.5|30720.6|30685.6|30722.6|30687.6|30702.5|30667.5|30
1668495000000|2022-11-15 06:50:00|30720|30685|30723|30688|30725.9|30690.9|30718|30683|17
1668495300000|2022-11-15 06:55:00|30722.6|30687.6|30723.5|30688.5|30723.5|30688.5|30684.5|30649.5|69
1668495600000|2022-11-15 07:00:00|30724.5|30689.5|30701.9|30666.9|30731|30696|30701.9|30666.9|42
1668495900000|2022-11-15 07:05:00|30701.5|30666.5|30687|30652|30701.5|30666.5|30669.5|30635.5|29
1668496200000|2022-11-15 07:10:00|30685.9|30650.9|30682.5|30647.5|30700|30665|30681.5|30646.5|33
1668496500000|2022-11-15 07:15:00|30680.9|30645.9|30671.5|30636.5|30680.9|30645.9|30652|30617|84
1668496800000|2022-11-15 07:20:00|30670|30635|30611.8|30576.8|30671|30636|30611|30576|130
1668497100000|2022-11-15 07:25:00|30612.3|30577.3|30615.9|30580.9|30620|30585|30598.6|30563.6|61
1668497400000|2022-11-15 07:30:00|30613.3|30578.3|30613|30578|30615.9|30580.9|30601.6|30566.6|33
1668497700000|2022-11-15 07:35:00|30615.6|30580.6|30634|30599|30643|30602.6|30615.6|30580.6|32
1668498000000|2022-11-15 07:40:00|30637.6|30602.6|30627|30592|30650.5|30608.5|30627|30592|40
1668498300000|2022-11-15 07:45:00|30629.6|30594.6|30617.9|30582.9|30635|30600|30596.5|30561.5|73
1668498600000|2022-11-15 07:50:00|30618|30583|30637.9|30602.9|30637.9|30602.9|30616.5|30581.5|65
1668498900000|2022-11-15 07:55:00|30634.5|30599.5|30635|30600|30661.4|30626.4|30629|30594|52
1668499200000|2022-11-15 08:00:00|30634.5|30599.5|30633.7|30598.7|30637.3|30602.3|30622.6|30587.6|33
1668499500000|2022-11-15 08:05:00|30634.4|30599.4|30640.6|30605.6|30646.2|30611.2|30634.4|30599.4|10
1668499800000|2022-11-15 08:10:00|30638.8|30603.8|30633.2|30598.2|30640.6|30605.6|30630.7|30595.7|33
1668500100000|2022-11-15 08:15:00|30631.2|30596.2|30628.9|30593.9|30641.9|30606.9|30628.9|30593.9|51
1668500400000|2022-11-15 08:20:00|30629.4|30594.4|30664.9|30629.9|30664.9|30629.9|30627.9|30594.4|66
1668500700000|2022-11-15 08:25:00|30665.4|30630.4|30658.4|30623.4|30667.4|30632.4|30653|30618|15
1668501000000|2022-11-15 08:30:00|30663.5|30628.5|30637.5|30602.5|30664|30628.5|30634.5|30599.5|51
1668501300000|2022-11-15 08:35:00|30637|30602|30662|30627|30663|30628|30637|30602|55
1668501600000|2022-11-15 08:40:00|30663.5|30628.5|30678|30643|30678.5|30643.5|30663.5|30628.5|22
1668501900000|2022-11-15 08:45:00|30677.5|30642.5|30691.5|30656.5|30694|30659|30677.5|30642.5|41
1668502200000|2022-11-15 08:50:00|30691|30656|30687.5|30652.5|30694.5|30659.5|30687|30652|50
1668502500000|2022-11-15 08:55:00|30688|30653|30690.5|30655.5|30691|30656|30688|30653|11
1668502800000|2022-11-15 09:00:00|30691|30656|30707|30672|30708.5|30673.5|30691|30656|29
1668503100000|2022-11-15 09:05:00|30707.5|30672.5|30710.5|30675.5|30710.5|30675.5|30707.5|30672.5|5
1668503400000|2022-11-15 09:10:00|30710|30675|30713|30678|30716.5|30681.5|30709.5|30674.5|8
1668503700000|2022-11-15 09:15:00|30714|30679|30734.5|30699.5|30758.5|30723.5|30714|30679|60
1668504000000|2022-11-15 09:20:00|30734|30699|30736|30701|30737|30702|30733|30698|24
1668504300000|2022-11-15 09:25:00|30736.5|30701.5|30733.5|30698.5|30737.5|30702.5|30733.5|30698.5|13
1668504600000|2022-11-15 09:30:00|30734|30699|30759|30724|30763|30728|30733.5|30698.5|38
1668504900000|2022-11-15 09:35:00|30758.5|30723.5|30779|30744|30781|30746|30758|30723|58
1668505200000|2022-11-15 09:40:00|30777|30742|30760|30725|30777|30742|30760|30725|25
1668505500000|2022-11-15 09:45:00|30759.5|30724.5|30766.5|30731.5|30773.5|30738.5|30757.5|30722.5|41
1668505800000|2022-11-15 09:50:00|30766|30731|30740|30703|30774|30739|30739|30703|38
1668506100000|2022-11-15 09:55:00|30734.5|30704|30743|30708|30746|30711|30731.5|30696.5|36
1668506400000|2022-11-15 10:00:00|30743.5|30708.5|30724|30689|30744.5|30709.5|30722|30687|21
1668506700000|2022-11-15 10:05:00|30722.5|30687.5|30721|30682|30724|30689|30715.5|30680.5|14
1668507000000|2022-11-15 10:10:00|30722|30681|30737.5|30702.5|30738|30702.5|30711.5|30669.5|50
1668507300000|2022-11-15 10:15:00|30737|30702|30752.5|30710.5|30752.5|30717|30737|30702|35
1668507600000|2022-11-15 10:20:00|30752|30710|30754.5|30712.5|30754.5|30712.5|30752|30710|11
1668507900000|2022-11-15 10:25:00|30754|30712|30753|30711|30754|30712|30752|30710|12
1668508200000|2022-11-15 10:30:00|30754|30715|30764.5|30722.5|30764.5|30722.5|30753|30711|27
1668508500000|2022-11-15 10:35:00|30762|30720|30754|30712|30762|30720|30754|30712|28
1668508800000|2022-11-15 10:40:00|30753.5|30711.5|30753|30711|30753.5|30711.5|30753|30711|4
1668509100000|2022-11-15 10:45:00|30754|30712|30754.5|30719.5|30760|30721.5|30747.5|30709.5|29
1668509700000|2022-11-15 10:55:00|30750|30715|30737|30702|30750|30715|30736|30701|13
1668510000000|2022-11-15 11:00:00|30736.5|30701.5|30737|30698|30739|30704|30723|30688|45
1668510300000|2022-11-15 11:05:00|30740|30697|30725|30687|30741|30699|30725|30685|48
1668510600000|2022-11-15 11:10:00|30723|30688|30721|30686|30724.5|30689.5|30720|30685|29
1668510900000|2022-11-15 11:15:00|30721.5|30686.5|30729|30694|30729.5|30694.5|30720.5|30685.5|19
1668511200000|2022-11-15 11:20:00|30746.5|30704.5|30745|30703|30747|30705|30743.5|30701.5|18
1668511500000|2022-11-15 11:25:00|30745.5|30703.5|30746|30704|30746|30704|30745|30703|4
1668511800000|2022-11-15 11:30:00|30746.5|30704.5|30746.5|30704.5|30746.5|30704.5|30746|30704|3
1668512100000|2022-11-15 11:35:00|30747|30705|30749.5|30707.5|30750|30708|30746|30704|8
1668512400000|2022-11-15 11:40:00|30750|30708|30744|30704|30750.5|30709|30729|30689.5|21
1668512700000|2022-11-15 11:45:00|30745|30705|30747|30711|30749|30714|30735|30696|64
1668513000000|2022-11-15 11:50:00|30748|30710|30739|30704|30748|30710|30738.5|30702|23
1668513300000|2022-11-15 11:55:00|30739.5|30704.5|30740|30705|30740.5|30705.5|30739.5|30704.5|4
1668513600000|2022-11-15 12:00:00|30740.5|30705.5|30742.5|30707.5|30744|30709|30740.5|30705.5|9
1668513900000|2022-11-15 12:05:00|30743|30708|30753.5|30718.5|30757|30722|30743|30708|21
1668514200000|2022-11-15 12:10:00|30753|30718|30753.5|30718.5|30760.5|30725.5|30752.5|30717.5|30
1668514500000|2022-11-15 12:15:00|30754|30719|30753.5|30718.5|30754|30719|30753.5|30718.5|2
1668514800000|2022-11-15 12:20:00|30754|30719|30780|30745|30780.5|30745.5|30754|30719|54
1668515100000|2022-11-15 12:25:00|30779.5|30744.5|30777.5|30735.5|30780|30745|30775|30735|24
1668515400000|2022-11-15 12:30:00|30777|30735|30776|30734|30777|30735|30776|30734|3
1668515700000|2022-11-15 12:35:00|30766.5|30724.5|30764.5|30729.5|30777|30742|30757.5|30719|48
1668516000000|2022-11-15 12:40:00|30764|30729|30752|30714|30765.5|30730.5|30747.5|30712.5|18
1668516300000|2022-11-15 12:45:00|30754|30715|30746.5|30711.5|30754|30715|30746|30710|21
1668516600000|2022-11-15 12:50:00|30748.5|30713.5|30755.5|30720.5|30763|30727.6|30747.5|30712.5|24
1668516900000|2022-11-15 12:55:00|30756|30721|30758|30723|30760.8|30725.8|30755|30720|12
1668517200000|2022-11-15 13:00:00|30758.6|30723.6|30764.5|30729.5|30764.5|30729.5|30752.5|30717.5|35
1668517500000|2022-11-15 13:05:00|30765|30730|30769.6|30734.6|30771.6|30736.6|30765|30730|14
1668518100000|2022-11-15 13:15:00|30766.5|30731.5|30769.4|30734.4|30772.6|30737.6|30761|30726|12
1668518400000|2022-11-15 13:20:00|30772.6|30737.6|30774.6|30739.6|30774.6|30739.6|30769.4|30734.4|3
1668518700000|2022-11-15 13:25:00|30774.7|30739.7|30792|30757|30794.9|30759.9|30774.4|30739.4|30
1668519000000|2022-11-15 13:30:00|30791.5|30756.5|30706.9|30671.9|30794.6|30759.6|30694.8|30659.8|81
1668519300000|2022-11-15 13:35:00|30699.9|30664.9|30654.7|30619.7|30715.9|30680.9|30642.1|30607.1|28
1668519600000|2022-11-15 13:40:00|30629|30594|30706.4|30671.4|30711.6|30676.6|30627.5|30592.5|59
1668519900000|2022-11-15 13:45:00|30706.6|30671.6|30715.6|30680.6|30725.6|30690.6|30703.6|30668.6|25
1668520200000|2022-11-15 13:50:00|30710.5|30675.5|30728.5|30693.5|30733|30694.5|30708.5|30673.5|35
1668520500000|2022-11-15 13:55:00|30728.3|30693.3|30724.5|30689.5|30728.5|30693.5|30724.5|30689.5|29
1668520800000|2022-11-15 14:00:00|30724|30689|30717.6|30682.6|30724|30689|30696|30660|72
1668521100000|2022-11-15 14:05:00|30717.4|30682.4|30715|30680|30723.7|30688.7|30709|30674|61
1668521400000|2022-11-15 14:10:00|30714.9|30679.9|30734.5|30699.5|30734.5|30699.5|30712.5|30677.5|34
1668521700000|2022-11-15 14:15:00|30734.2|30699.2|30744.6|30709.6|30744.6|30709.6|30734.2|30699.2|22
1668522000000|2022-11-15 14:20:00|30748.8|30713.8|30731.9|30696.9|30754.6|30719.6|30722.6|30687.6|41
1668522300000|2022-11-15 14:25:00|30730.9|30695.9|30750.8|30715.8|30754.4|30734.4|30730.9|30695.9|23
1668522600000|2022-11-15 14:30:00|30750.9|30715.9|30758|30723|30765.5|30730.5|30746.6|30711.6|29
1668522900000|2022-11-15 14:35:00|30759.7|30724.7|30754.6|30719.6|30761.1|30726.1|30739|30704|31
1668523200000|2022-11-15 14:40:00|30750.4|30715.4|30764.4|30729.4|30768.6|30733.6|30750.4|30715.4|32
1668523500000|2022-11-15 14:45:00|30768.1|30733.1|30785.6|30750.6|30792.1|30757.1|30764.4|30729.4|28
1668523800000|2022-11-15 14:50:00|30786.4|30751.4|30786.4|30751.4|30786.4|30751.4|30786.4|30751.4|1
1668524100000|2022-11-15 14:55:00|30778.5|30743.5|30766.8|30731.8|30778.5|30743.5|30766.8|30731.8|41
1668524400000|2022-11-15 15:00:00|30766.4|30731.4|30744.5|30709.5|30768.8|30733.8|30743|30708|18
1668524700000|2022-11-15 15:05:00|30746.4|30711.4|30775.6|30740.6|30775.9|30740.9|30719.5|30684.5|68
1668525000000|2022-11-15 15:10:00|30775.9|30740.9|30772|30737|30775.9|30740.9|30770.5|30735.5|9
1668525300000|2022-11-15 15:15:00|30771.5|30736.5|30767.2|30732.2|30773|30738|30763.5|30728.5|25
1668525600000|2022-11-15 15:20:00|30766.1|30731.1|30777.5|30742.5|30779.9|30744.9|30763.4|30728.4|40
1668525900000|2022-11-15 15:25:00|30777.8|30742.8|30732.9|30697.9|30782.6|30747.6|30732.9|30697.9|36
1668526200000|2022-11-15 15:30:00|30737.5|30702.5|30732.6|30697.6|30749.4|30714.4|30732.6|30697.6|14
1668526500000|2022-11-15 15:35:00|30731|30696|30749.4|30714.4|30749.4|30714.4|30730.5|30695.5|9
1668526800000|2022-11-15 15:40:00|30752|30717|30754|30719|30754|30719|30752|30717|6
1668527100000|2022-11-15 15:45:00|30754.9|30719.9|30765.7|30730.7|30765.7|30730.7|30754.9|30719.9|13
1668527400000|2022-11-15 15:50:00|30766.2|30731.2|30766.6|30731.6|30767.2|30732.2|30766.2|30731.2|15
1668527700000|2022-11-15 15:55:00|30766.1|30731.1|30766.9|30731.9|30767.6|30732.6|30764.6|30729.6|15
1668528000000|2022-11-15 16:00:00|30767.5|30732.5|30769.5|30734.5|30775|30740|30767.5|30732.5|21
1668528300000|2022-11-15 16:05:00|30769.9|30734.9|30768.9|30733.9|30773.6|30738.6|30768.5|30733.5|12
1668528600000|2022-11-15 16:10:00|30768.5|30733.5|30768.5|30733.5|30768.9|30733.9|30768.5|30733.5|3
1668528900000|2022-11-15 16:15:00|30766.9|30731.9|30766.5|30731.5|30766.9|30731.9|30766.5|30731.5|2
1668529200000|2022-11-15 16:20:00|30764.5|30729.5|30734.6|30699.6|30764.9|30729.9|30734.6|30699.6|22
1668529500000|2022-11-15 16:25:00|30736|30701|30729.4|30694.4|30748.1|30713.1|30702.6|30667.6|65
1668529800000|2022-11-15 16:30:00|30729.9|30694.9|30716.9|30681.9|30734.7|30699.7|30712.4|30677.4|33
1668530100000|2022-11-15 16:35:00|30717|30682|30752.7|30717.7|30765|30730|30717|30682|84
1668530400000|2022-11-15 16:40:00|30753.2|30718.2|30762.4|30727.4|30764.1|30729.1|30729.1|30694.1|51
1668530700000|2022-11-15 16:45:00|30739.6|30704.6|30762.6|30727.6|30762.6|30727.6|30735|30700|13
1668531000000|2022-11-15 16:50:00|30740.6|30705.6|30767.6|30732.6|30767.6|30732.6|30730.4|30695.4|16
1668531300000|2022-11-15 16:55:00|30770.6|30735.6|30770.6|30735.6|30770.6|30735.6|30770.4|30735.4|3
1668531600000|2022-11-15 17:00:00|30770.4|30735.4|30764.6|30729.6|30770.4|30735.4|30727.9|30692.9|10
1668531900000|2022-11-15 17:05:00|30763.8|30728.8|30746.2|30711.2|30766.8|30731.8|30745.6|30710.6|13
1668532200000|2022-11-15 17:10:00|30746.1|30711.1|30745.6|30710.6|30749.2|30714.2|30742.8|30707.8|26
1668532500000|2022-11-15 17:15:00|30760.7|30725.7|30758.6|30723.6|30760.7|30725.7|30749.6|30714.6|19
1668532800000|2022-11-15 17:20:00|30746.6|30711.6|30753.8|30718.8|30753.8|30718.8|30746.6|30711.6|3
1668533100000|2022-11-15 17:25:00|30749|30714|30749|30714|30749|30714|30749|30714|1
1668533400000|2022-11-15 17:30:00|30748.8|30713.8|30748.8|30713.8|30748.8|30713.8|30746|30711|14
1668534000000|2022-11-15 17:40:00|30749.5|30714.5|30745|30710|30749.5|30714.5|30743.8|30708.8|8
1668534300000|2022-11-15 17:45:00|30729.4|30694.4|30762.9|30725.2|30762.9|30726.1|30729.4|30694.4|10
1668534600000|2022-11-15 17:50:00|30760.8|30724.1|30752.8|30716.1|30760.8|30724.1|30752.8|30716.1|4
1668535200000|2022-11-15 18:00:00|30751|30716|30751|30716|30761.7|30723.3|30750.6|30715.6|6
1668535500000|2022-11-15 18:05:00|30747.4|30712.4|30751|30716|30751.6|30716.6|30747.4|30712.4|4
1668535800000|2022-11-15 18:10:00|30757|30722|30762.6|30727.6|30762.6|30727.6|30757|30722|4
1668536100000|2022-11-15 18:15:00|30761.6|30726.6|30759.6|30724.6|30761.6|30726.6|30746.6|30711.6|9
1668536400000|2022-11-15 18:20:00|30760.1|30725.1|30769.6|30734.6|30769.6|30734.6|30760.1|30725.1|7
1668536700000|2022-11-15 18:25:00|30771|30736|30791|30756|30791|30756|30771|30736|9
1668537000000|2022-11-15 18:30:00|30795.6|30760.6|30809|30767|30814|30778.8|30795.6|30760.6|29
1668537300000|2022-11-15 18:35:00|30809.5|30767.5|30821.6|30786.6|30825.5|30790.5|30807.5|30765.5|36
1668537600000|2022-11-15 18:40:00|30822|30787|30787.2|30745.2|30823|30788|30786.7|30744.7|78
1668537900000|2022-11-15 18:45:00|30786.7|30744.7|30800.5|30758.5|30820.4|30779|30770|30728|31
1668538200000|2022-11-15 18:50:00|30805.7|30770.7|30814.8|30779.8|30817.3|30782.3|30795.3|30753.3|31
1668538500000|2022-11-15 18:55:00|30814.3|30779.3|30821.5|30779.5|30830.5|30789|30795.5|30753.5|38
1668538800000|2022-11-15 19:00:00|30811.5|30769.5|30835.5|30793.5|30835.5|30793.5|30806.5|30764.5|17
1668539400000|2022-11-15 19:10:00|30831.5|30789.5|30835.5|30793.5|30835.5|30793.5|30830.5|30788.5|5
1668539700000|2022-11-15 19:15:00|30831.5|30789.5|30804.5|30765.6|30831.5|30789.5|30802.6|30765.6|5
1668540000000|2022-11-15 19:20:00|30801.9|30763|30791|30756|30806.9|30768|30781.5|30742.6|47
1668540300000|2022-11-15 19:25:00|30789.4|30754.4|30800.1|30758.1|30817.3|30775.3|30782.3|30742.5|44
1668540600000|2022-11-15 19:30:00|30799.1|30757.1|30799.1|30757.1|30805.3|30769.6|30786.2|30744.2|22
1668540900000|2022-11-15 19:35:00|30809|30774|30827.5|30785.5|30835.5|30793.5|30802.5|30760.5|26
1668541200000|2022-11-15 19:40:00|30835.5|30793.5|30830.5|30788.5|30835.5|30793.5|30825.5|30783.5|11
1668541500000|2022-11-15 19:45:00|30834.5|30792.5|30829.3|30787.3|30842|30807|30810.3|30774.6|45
1668541800000|2022-11-15 19:50:00|30828.8|30786.8|30821.5|30779.5|30829.3|30787.3|30821.5|30779.5|8
1668542100000|2022-11-15 19:55:00|30819.3|30777.3|30815.5|30773.5|30820.5|30778.5|30811.5|30769.5|9
1668542400000|2022-11-15 20:00:00|30820.5|30778.5|30819.1|30777.1|30820.5|30778.5|30802.5|30760.5|5
1668542700000|2022-11-15 20:05:00|30800.5|30758.5|30818.6|30776.6|30820.1|30778.1|30800.5|30758.5|6
1668543000000|2022-11-15 20:10:00|30803|30761|30818.1|30776.1|30818.1|30776.1|30803|30761|3
1668543300000|2022-11-15 20:15:00|30803.5|30761.5|30803.5|30761.5|30818.1|30776.1|30803.5|30761.5|3
1668543600000|2022-11-15 20:20:00|30803.4|30761.6|30800.8|30761.7|30803.4|30764.3|30800.8|30761.6|21
1668543900000|2022-11-15 20:25:00|30802|30762|30798|30762.9|30802|30765|30797.5|30762|18
1668544200000|2022-11-15 20:30:00|30798.5|30763.5|30794|30753|30800|30765|30779.5|30743.3|34
1668544500000|2022-11-15 20:35:00|30800|30756|30779|30744|30800|30758|30778|30741.4|41
1668544800000|2022-11-15 20:40:00|30779.5|30744.5|30779|30744|30779.5|30744.5|30779|30744|4
1668545400000|2022-11-15 20:50:00|30780.5|30745.5|30789.4|30747.4|30789.4|30754|30780|30744|31
1668545700000|2022-11-15 20:55:00|30789.9|30747.9|30789.4|30747.4|30790|30748|30789|30747|6
1668558600000|2022-11-16 00:30:00|30823.5|30781.5|30823.5|30781.5|30823.5|30781.5|30823.5|30781.5|1
1668560400000|2022-11-16 01:00:00|30918.5|30876.5|30907|30865|30933|30891|30906.5|30864.5|65
1668560700000|2022-11-16 01:05:00|30906.5|30864.5|30890.5|30855.5|30908|30866|30887|30852|48
1668561000000|2022-11-16 01:10:00|30891|30856|30914.5|30879.5|30918|30883|30891|30856|59
1668561300000|2022-11-16 01:15:00|30915.5|30880.5|30916|30881|30928.5|30893.5|30915.5|30880.5|55
1668561600000|2022-11-16 01:20:00|30916.5|30881.5|30964.5|30929.5|30966|30931|30916.5|30881.5|85
1668561900000|2022-11-16 01:25:00|30964|30929|30937|30902|30964|30929|30935.5|30900.5|55
1668562200000|2022-11-16 01:30:00|30937.5|30902.5|30959|30924|30962.5|30927.5|30935.5|30900.5|69
1668562500000|2022-11-16 01:35:00|30958.5|30923.5|30951.5|30916.5|30970.5|30935.5|30951|30916|79
1668562800000|2022-11-16 01:40:00|30952|30917|30962.5|30927.5|30962.5|30927.5|30942|30907|68
1668563100000|2022-11-16 01:45:00|30963|30928|30978|30943|30981.5|30946.5|30956.5|30921.5|69
1668563400000|2022-11-16 01:50:00|30975|30940|30964.5|30929.5|30979|30944|30961.5|30926.5|55
1668563700000|2022-11-16 01:55:00|30966.5|30931.5|30975|30940|30980.5|30945.5|30960.5|30925.5|81
1668564000000|2022-11-16 02:00:00|30974.5|30939.5|30938.5|30903.5|30975|30940|30938.5|30903.5|65
1668564300000|2022-11-16 02:05:00|30938|30903|30929.5|30894.5|30941.5|30906.5|30924.5|30889.5|130
1668564600000|2022-11-16 02:10:00|30929|30894|30904.5|30869.5|30934.5|30899.5|30901.5|30866.5|92
1668564900000|2022-11-16 02:15:00|30900.5|30865.5|30924|30889|30934|30899|30898|30863|56
1668565200000|2022-11-16 02:20:00|30923.5|30888.5|30923.5|30888.5|30925.5|30890.5|30923.5|30888.5|25
1668565500000|2022-11-16 02:25:00|30924|30889|30942.5|30907.5|30945|30910|30922|30887|86
1668565800000|2022-11-16 02:30:00|30943|30908|30953|30918|30973|30935|30942.5|30907.5|87
1668566100000|2022-11-16 02:35:00|30953.5|30918.5|30959.5|30924.5|30959.5|30924.5|30949|30914|74
1668566400000|2022-11-16 02:40:00|30959|30924|30970.5|30935.5|30981.5|30946.5|30956.5|30921.5|95
1668566700000|2022-11-16 02:45:00|30973|30938|30999.5|30964.5|31013|30978|30970.5|30935.5|104
1668567000000|2022-11-16 02:50:00|31000.5|30965.5|31011|30976|31030|30995|31000.5|30965.5|91
1668567300000|2022-11-16 02:55:00|31011.5|30976.5|31010|30975|31027|30992|31010|30975|73
1668567600000|2022-11-16 03:00:00|31009.5|30974.5|30997.5|30955.5|31022|30987|30997.5|30955.5|88
1668567900000|2022-11-16 03:05:00|30997|30955|30992|30957|30997.5|30961|30986|30948|44
1668568200000|2022-11-16 03:10:00|30991|30956|30986.5|30951.5|30991|30956|30984|30949|35
1668568500000|2022-11-16 03:15:00|30987.5|30952.5|31072.5|31037.5|31072.5|31037.5|30987.5|30952.5|84
1668568800000|2022-11-16 03:20:00|31072|31037|31067|31032|31076|31041|31052.5|31017.5|70
1668569100000|2022-11-16 03:25:00|31067.5|31032.5|31049.5|31014.5|31088|31053|31049.5|31014.5|80
1668569400000|2022-11-16 03:30:00|31049|31014|31064|31027|31064|31028|31039.5|31004.5|62
1668569700000|2022-11-16 03:35:00|31062|31025|31070|31035|31078|31036|31062|31022|98
1668570000000|2022-11-16 03:40:00|31070.5|31035.5|31069.5|31034.5|31071.5|31036.5|31062.5|31027.5|72
1668570300000|2022-11-16 03:45:00|31070|31035|31062.5|31027.5|31071|31036|31059|31024|43
1668570600000|2022-11-16 03:50:00|31063|31028|31071.5|31036.5|31075|31040|31060.5|31025.5|41
1668570900000|2022-11-16 03:55:00|31072|31037|31129.5|31094.5|31129.5|31094.5|31072|31037|64
1668571200000|2022-11-16 04:00:00|31130|31095|31134|31099|31146|31111|31117|31082|106
1668571500000|2022-11-16 04:05:00|31136|31101|31144.5|31109.5|31162|31127|31133.5|31098.5|107
1668571800000|2022-11-16 04:10:00|31144|31109|31130|31095|31165|31130|31130|31095|78
1668572100000|2022-11-16 04:15:00|31130.5|31095.5|31124|31082|31147.5|31112.5|31121.5|31079.5|75
1668572400000|2022-11-16 04:20:00|31126|31084|31128.5|31086.5|31130.5|31088.5|31122|31080|58
1668572700000|2022-11-16 04:25:00|31128|31086|31126|31091|31129|31091.5|31119.5|31084.5|37
1668573000000|2022-11-16 04:30:00|31127|31092|31124|31089|31129|31094|31124|31089|12
1668573300000|2022-11-16 04:35:00|31125|31090|31114|31079|31128|31093|31114|31079|32
1668573600000|2022-11-16 04:40:00|31114.5|31079.5|31113.5|31078.5|31115|31080|31112|31077|18
1668573900000|2022-11-16 04:45:00|31114|31079|31122|31087|31123|31088|31114|31079|36
1668574200000|2022-11-16 04:50:00|31121.5|31086.5|31122|31087|31122.5|31087.5|31120.5|31085.5|19
1668574500000|2022-11-16 04:55:00|31121.5|31086.5|31122|31087|31125|31090|31118|31083|62
1668574800000|2022-11-16 05:00:00|31122.5|31087.5|31129|31094|31131|31096|31121.5|31086.5|31
1668575100000|2022-11-16 05:05:00|31128.5|31093.5|31088|31053|31129|31094|31088|31053|53
1668575400000|2022-11-16 05:10:00|31087.5|31052.5|31064.5|31029.5|31087.5|31052.5|31040.5|31005.5|67
1668575700000|2022-11-16 05:15:00|31064|31029|31042|31007|31065|31030|31042|31007|105
1668576000000|2022-11-16 05:20:00|31032.5|30997.5|31003|30968|31032.5|30997.5|30985|30950|105
1668576300000|2022-11-16 05:25:00|31004|30969|31024|30989|31024.5|30989.5|31004|30969|37
1668576600000|2022-11-16 05:30:00|31023.5|30988.5|31043.5|31008.5|31043.5|31008.5|31011.5|30976.5|61
1668576900000|2022-11-16 05:35:00|31043|31008|31054.5|31019.5|31057.5|31022.5|31042.5|31005|59
1668577200000|2022-11-16 05:40:00|31055|31020|31036|31001|31058.5|31023.5|31035.5|31000.5|83
1668577500000|2022-11-16 05:45:00|31036.5|31001.5|31050.5|31015.5|31051|31016|31036.5|31001.5|31
1668577800000|2022-11-16 05:50:00|31051.5|31016.5|31035|31000|31052.5|31017.5|31035|31000|43
1668578100000|2022-11-16 05:55:00|31034.5|30999.5|31026.5|30991.5|31034.5|30999.5|31026.5|30991.5|68
1668578400000|2022-11-16 06:00:00|31027|30992|31022.5|30987.5|31027.5|30992.5|31014|30979|68
1668578700000|2022-11-16 06:05:00|31023.5|30988.5|31012|30977|31026|30991|31009|30974|70
1668579000000|2022-11-16 06:10:00|31012.5|30977.5|31015.5|30980.5|31016.5|30981.5|31011|30976|48
1668579300000|2022-11-16 06:15:00|31016|30981|31028.5|30993.5|31034|30999|31016|30981|57
1668579600000|2022-11-16 06:20:00|31029|30994|31018|30983|31029|30994|31013|30978|68
1668579900000|2022-11-16 06:25:00|31018.5|30983.5|30995|30960|31021|30986|30988|30953|62
1668580200000|2022-11-16 06:30:00|30995.5|30960.5|31003|30968|31005.5|30970.5|30995.5|30960.5|40
1668580500000|2022-11-16 06:35:00|31003.5|30968.5|31019.5|30984.5|31021.5|30986.5|31003.5|30968.5|35
1668580800000|2022-11-16 06:40:00|31020|30985|31005.5|30970.5|31020.5|30985.5|30992.5|30957.5|29
1668581100000|2022-11-16 06:45:00|31006|30971|31011|30976|31011|30976|31001.5|30966.5|47
1668581400000|2022-11-16 06:50:00|31010.5|30975.5|31001|30966|31014.5|30979.5|30999|30964|39
1668581700000|2022-11-16 06:55:00|30998.5|30963.5|30968.5|30933.5|30998.5|30963.5|30962|30927|99
1668582000000|2022-11-16 07:00:00|30964|30929|30988|30953|30993|30958|30960|30925|89
1668582300000|2022-11-16 07:05:00|30987.5|30952.5|30981|30954|30987.5|30954|30973.5|30938.5|39
1668582600000|2022-11-16 07:10:00|30982|30953|30993.5|30958.5|30999.5|30964.5|30982|30953|38
1668582900000|2022-11-16 07:15:00|30993|30958|30993.5|30958.5|31010|30975|30992.5|30957.5|41
1668583200000|2022-11-16 07:20:00|30994|30959|30958|30923|30994|30959|30956|30921|81
1668583500000|2022-11-16 07:25:00|30958.5|30923.5|30957|30922|30970.5|30935.5|30947.5|30912.5|80
1668583800000|2022-11-16 07:30:00|30956.5|30921.5|30959|30924|30959|30924|30945.5|30910.5|52
1668584100000|2022-11-16 07:35:00|30959.5|30924.5|30963|30928|30972|30940|30959|30924|53
1668584400000|2022-11-16 07:40:00|30962.5|30927.5|30980|30945|30980.5|30945.5|30959|30924|35
1668584700000|2022-11-16 07:45:00|30979.5|30944.5|30989|30954|30990|30955|30976|30941|73
1668585000000|2022-11-16 07:50:00|30988.5|30953.5|30953.5|30918.5|30989.5|30954.5|30952.5|30917.5|75
1668585300000|2022-11-16 07:55:00|30949.5|30914.5|30925|30886|30956|30921|30918|30880|91
1668585600000|2022-11-16 08:00:00|30924|30884|30948.5|30913.5|30961|30931|30922|30882|74
1668585900000|2022-11-16 08:05:00|30948|30913|30947|30912|30949.5|30914.5|30945.5|30910.5|66
1668586200000|2022-11-16 08:10:00|30947.5|30912.5|30948|30913|30954.5|30921|30947|30912|31
1668586500000|2022-11-16 08:15:00|30947.5|30912.5|30987|30946|30987|30946|30944.5|30909.5|50
1668586800000|2022-11-16 08:20:00|30990|30948|30996|30963|30997|30963|30983|30948|31
1668587100000|2022-11-16 08:25:00|30997|30965|30997.5|30962.5|30998|30966|30983|30953|30
1668587400000|2022-11-16 08:30:00|30998.5|30963.5|31038|31000|31045|31007|30998.5|30963.5|105
1668587700000|2022-11-16 08:35:00|31037|31001|31026.5|30991.5|31037|31001|31013|30980|72
1668588000000|2022-11-16 08:40:00|31027|30992|31034|30999|31034.5|30999.5|31001|30962.5|72
1668588300000|2022-11-16 08:45:00|31034.5|30999.5|31025|30990|31034.5|30999.5|31016|30975|65
1668588600000|2022-11-16 08:50:00|31024.5|30989.5|31050|31008|31078|31036|31023|30988|84
1668588900000|2022-11-16 08:55:00|31051|31009|31054|31015|31065|31029|31041.5|30999.5|80
1668589200000|2022-11-16 09:00:00|31052|31012|31053|31018|31054|31018.5|31035|30998|67
1668589500000|2022-11-16 09:05:00|31053.5|31018.5|31057|31022|31065|31032|31052.5|31017.5|41
1668589800000|2022-11-16 09:10:00|31057.5|31022.5|31071.5|31036.5|31073|31038|31055.5|31020.5|27
1668590100000|2022-11-16 09:15:00|31071|31036|31061|31033|31077|31049|31049|31017.5|51
1668590400000|2022-11-16 09:20:00|31062.5|31027.5|31053.5|31018.5|31062.5|31028|31041|31009.5|51
1668590700000|2022-11-16 09:25:00|31060|31025|31058|31023|31060|31025|31053.5|31018.5|17
1668591000000|2022-11-16 09:30:00|31057|31022|31053.5|31018.5|31057|31022|31052.5|31017.5|8
1668591300000|2022-11-16 09:35:00|31053|31018|31042|31007|31053|31018|31037|31002|30
1668591600000|2022-11-16 09:40:00|31042.5|31007.5|31042|31007|31043.5|31008.5|31034|30999|27
1668591900000|2022-11-16 09:45:00|31041.5|31006.5|31032|30997|31041.5|31006.5|31032|30997|13
1668592200000|2022-11-16 09:50:00|31032.5|30997.5|31041|31006|31042.5|31007.5|31032|30997|22
1668592500000|2022-11-16 09:55:00|31040|31005|31031|30996|31040|31005|31030.5|30995.5|34
1668592800000|2022-11-16 10:00:00|31030.5|30995.5|31026|30999|31030.5|30999|31026|30993|10
1668593100000|2022-11-16 10:05:00|31031|30996|31015|30988|31031.5|31001|31011|30981.5|55
1668593400000|2022-11-16 10:10:00|31016|30987|31016.5|30974.5|31019|30987|31010|30974|40
1668593700000|2022-11-16 10:15:00|31016|30974|31008|30966|31017|30975|31006.5|30964.5|28
1668594000000|2022-11-16 10:20:00|31007.5|30965.5|31002.5|30967.5|31008|30973.9|30999.3|30965.5|15
1668594300000|2022-11-16 10:25:00|31003|30968|31028|30993|31029|30994|31003|30968|13
1668594600000|2022-11-16 10:30:00|31029|30994|31022.5|30987.5|31029|30994|31009.5|30974.5|20
1668594900000|2022-11-16 10:35:00|31023|30988|31023.5|30988.5|31026|30991|31020.6|30985.6|20
1668595200000|2022-11-16 10:40:00|31024|30989|31019|30984|31024|30989|31015.7|30980.7|14
1668595500000|2022-11-16 10:45:00|31018.5|30983.5|31018|30983|31026.5|30991.5|31014.7|30979.7|16
1668595800000|2022-11-16 10:50:00|31018.5|30983.5|31011.5|30976.5|31018.5|30983.5|31011.5|30976.5|3
1668596100000|2022-11-16 10:55:00|31018.5|30983.5|31019.3|30984.3|31019.8|30984.8|31018.5|30983.5|5
1668596400000|2022-11-16 11:00:00|31017.8|30982.8|31017.8|30982.8|31017.8|30982.8|31017.8|30982.8|1
1668596700000|2022-11-16 11:05:00|31018.8|30983.8|31035.2|31000.2|31035.7|31000.7|31018.8|30983.8|21
1668597000000|2022-11-16 11:10:00|31034.7|30999.7|31031.5|30996.5|31036.9|31001.9|31031|30996|11
1668597300000|2022-11-16 11:15:00|31030|30995|31031.5|30996.5|31031.5|30996.5|31030|30995|2
1668597600000|2022-11-16 11:20:00|31031.8|30996.8|31038.5|31003.5|31038.5|31003.5|31031.8|30996.8|6
1668597900000|2022-11-16 11:25:00|31038.3|31003.3|31036.8|31001.8|31038.3|31003.3|31036.8|31001.8|3
1668598200000|2022-11-16 11:30:00|31033.3|30998.3|31036|31001|31036.5|31001.5|31033.3|30998.3|9
1668598500000|2022-11-16 11:35:00|31036.8|31001.8|31042.5|31007.5|31042.5|31007.5|31036.8|31001.8|5
1668598800000|2022-11-16 11:40:00|31042.8|31007.8|31043.6|31008.6|31044|31009|31042.8|31007.8|4
1668599100000|2022-11-16 11:45:00|31045.2|31010.2|31054.2|31019.2|31057.2|31022.2|31045.2|31010.2|23
1668599400000|2022-11-16 11:50:00|31054.5|31019.5|31054|31019|31054.5|31019.5|31054|31019|2
1668599700000|2022-11-16 11:55:00|31055.2|31020.2|31054.3|31019.3|31055.2|31020.2|31054.3|31019.3|2
1668600000000|2022-11-16 12:00:00|31056.8|31021.8|31041.1|31014.7|31060|31025|31041.1|31014.1|28
1668600300000|2022-11-16 12:05:00|31046.5|31011.5|31042.5|31007.5|31046.5|31011.5|31042.5|31007.5|2
1668600600000|2022-11-16 12:10:00|31042.2|31007.2|31039|31004|31042.2|31007.2|31032.5|30997.5|17
1668600900000|2022-11-16 12:15:00|31038.5|31003.5|31035|31000|31042.9|31007.9|31028.1|30997.6|16
1668601200000|2022-11-16 12:20:00|31038|31003|31003.7|30977.3|31038|31003|31003.7|30972|15
1668601500000|2022-11-16 12:25:00|31006.7|30980.3|31025.7|30990.7|31025.7|30996.3|31006.7|30980.3|5
1668601800000|2022-11-16 12:30:00|31026.3|30991.3|31024.8|30989.8|31026.3|30991.3|31024.8|30989.8|2
1668602100000|2022-11-16 12:35:00|31024.3|30989.3|31024.3|30989.3|31024.3|30989.3|31024.3|30989.3|1
1668602400000|2022-11-16 12:40:00|31024.8|30989.8|31024.3|30989.3|31024.8|30989.8|31024.3|30989.3|2
1668602700000|2022-11-16 12:45:00|31025.1|30990.1|31025.5|30990.5|31028.5|30993.5|31024.6|30989.6|9
1668603000000|2022-11-16 12:50:00|31025|30990|31029|30994|31029|30994|31025|30990|7
1668603300000|2022-11-16 12:55:00|31030.5|30995.5|31030|30995|31030.5|30995.5|31030|30995|2
1668603600000|2022-11-16 13:00:00|31029.5|30994.5|31027|30997|31034|30999|31026.6|30991.6|12
1668603900000|2022-11-16 13:05:00|31027.5|30997.5|31027.5|30997.5|31027.5|30997.5|31027.5|30997.5|1
1668604200000|2022-11-16 13:10:00|31032.5|30998|31033.5|30998.5|31033.5|30998.5|31032.5|30998|3
1668604500000|2022-11-16 13:15:00|31033.8|30998.8|31036.5|31001.5|31036.5|31001.5|31033.5|30998.5|7
1668605100000|2022-11-16 13:25:00|31037.5|31002.5|31037|30998|31037.5|31005|31032|30998|8
1668605400000|2022-11-16 13:30:00|31032|31005|31053.5|31018.5|31067|31032|31031.1|30996.1|67
1668605700000|2022-11-16 13:35:00|31053|31018|31050.3|31015.3|31054|31021.5|31034|31007.6|18
1668606000000|2022-11-16 13:40:00|31050.1|31015.1|31049.1|31014.1|31060.7|31025.7|31047|31012|18
1668606300000|2022-11-16 13:45:00|31051.3|31016.3|31042.1|31007.1|31051.3|31016.3|31033|30998|18
1668606600000|2022-11-16 13:50:00|31043.3|31008.3|31071.6|31036.6|31073.1|31039.5|31043.3|31008.3|24
1668606900000|2022-11-16 13:55:00|31067.1|31032.1|31091.4|31057|31105.3|31076.6|31066.1|31031.1|37
1668607200000|2022-11-16 14:00:00|31091.8|31056.4|31085.4|31050.7|31095.3|31058.8|31085.4|31050.7|13
1668607500000|2022-11-16 14:05:00|31087.9|31048.2|31064|31029|31087.9|31048.2|31055.7|31025.4|88
1668607800000|2022-11-16 14:10:00|31064.5|31029.5|31024|30992|31065.5|31030.5|31023|30992|113
1668608100000|2022-11-16 14:15:00|31025|30991|31029.3|30992.7|31030|30998|31023|30987|37
1668608400000|2022-11-16 14:20:00|31029.7|30993.1|31028|31001|31035.8|31001|31027|30992.1|67
1668608700000|2022-11-16 14:25:00|31027|31000|31032|30999.5|31033|31001.9|31018.4|30983.4|52
1668609000000|2022-11-16 14:30:00|31033|31000.5|31029|30999.8|31035|31000.5|31028|30999.8|17
1668609300000|2022-11-16 14:35:00|31028.5|30999.3|31029|31001|31030.7|31001|31028.4|30995.9|8
1668609600000|2022-11-16 14:40:00|31033.5|31002|31041.9|31002.2|31066.9|31032|31033.5|30998.5|104
1668609900000|2022-11-16 14:45:00|31041|30999.5|31053|31019.5|31063.9|31027|31030.4|30998.9|69
1668610200000|2022-11-16 14:50:00|31054|31017.7|31072|31032|31073|31033|31039.5|31008.5|16
1668610500000|2022-11-16 14:55:00|31072.8|31031.3|31072.6|31033|31076.4|31041.4|31069.6|31030.3|25
1668610800000|2022-11-16 15:00:00|31072|31032|31069|31041.5|31074|31041.5|31069|31031.1|22
1668611100000|2022-11-16 15:05:00|31070|31041|31070|31043|31071|31043|31070|31041|16
1668611400000|2022-11-16 15:10:00|31074.5|31039.5|31069|31041|31074.5|31041|31068|31036.5|16
1668611700000|2022-11-16 15:15:00|31070|31042|31067.5|31032.5|31076.7|31046.3|31067|31032|39
1668612000000|2022-11-16 15:20:00|31067.3|31032.3|31066.8|31031.8|31068.5|31033.5|31066.8|31031.8|21
1668612300000|2022-11-16 15:25:00|31067.3|31032.3|31060.5|31025.5|31068.5|31033.5|31060.5|31025.5|35
1668612600000|2022-11-16 15:30:00|31061|31026|31039.7|31003.1|31061|31026|31039.7|31003.1|54
1668612900000|2022-11-16 15:35:00|31042|31002.3|31030|30995.1|31043|31002.3|31018|30983.1|28
1668613200000|2022-11-16 15:40:00|31031||31031.7||31031.7||31030||4
1668613500000|2022-11-16 15:45:00|31025.7|30989.1|31012.6|30971.1|31025.7|30989.1|31012.6|30971.1|8
1668613800000|2022-11-16 15:50:00|31010.6|30969.1|30996.5|30967|31011.8|30971.3|30996.5|30964.1|20
1668614100000|2022-11-16 15:55:00|31000.5|30968|30982|30955|31001.3|30969|30978|30946.8|28
1668614400000|2022-11-16 16:00:00|30983|30955.5|31005|30969.1|31005|30969.1|30983|30953.1|10
1668614700000|2022-11-16 16:05:00|31004|30972.5|31019|30985|31019|30985|30996.2|30961|40
1668615000000|2022-11-16 16:10:00|31019.6|30984|31030.3|30993.8|31032|30993.8|31019.6|30981|11
1668615300000|2022-11-16 16:15:00|31031.3|30994.8|31031.3|30994.8|31031.3|30994.8|31031.3|30994.8|1
1668615600000|2022-11-16 16:20:00|31028.1|30991.6|31023.2|30991.6|31028.1|30991.6|31022.1|30986|3
1668615900000|2022-11-16 16:25:00|31023.8|30992.2|31025.2|30993.6|31025.2|30993.6|31023.8|30992.2|2
1668616200000|2022-11-16 16:30:00|31024.8|30993.2|31024.5|30989.5|31024.8|30993.2|31018.8|30987.2|7
1668616500000|2022-11-16 16:35:00|31025.5|30990.5|31035.9|31000.9|31046.4|31011.4|31025.5|30990.5|22
1668616800000|2022-11-16 16:40:00|31036.1|31001.1|31037.9|31002.9|31037.9|31002.9|31036.1|31001.1|6
1668617100000|2022-11-16 16:45:00|31037.5|31002.5|31038.3|31001.8|31038.3|31002.9|31032|30997|7
1668617400000|2022-11-16 16:50:00|31036.1|30999.6|31020|30985|31036.1|30999.6|31017.7|30982.7|16
1668617700000|2022-11-16 16:55:00|31020.1|30985.1|31033.1|30997|31038.5|31003.5|31019.1|30984.1|33
1668618000000|2022-11-16 17:00:00|31034.1|30998|31057.8|31018.6|31066.7|31031.7|31034.1|30997|46
1668618300000|2022-11-16 17:05:00|31059.8|31020.6|31060.6|31022.7|31061|31024.4|31056.1|31020.6|9
1668618600000|2022-11-16 17:10:00|31066|31024|31061.8|31026.8|31066|31030.7|31061.8|31024|14
1668618900000|2022-11-16 17:15:00|31061.5|31026.5|31068.2|31033.2|31069.7|31034.7|31059.7|31024.7|14
1668619200000|2022-11-16 17:20:00|31067.7|31032.7|31081|31046|31081|31046|31066.7|31031.7|23
1668619500000|2022-11-16 17:25:00|31070.9|31035.9|31062.9|31027.9|31080.5|31045.5|31062.2|31027.2|36
1668619800000|2022-11-16 17:30:00|31063.4|31028.4|31071.3|31036.3|31078.5|31043.5|31061.6|31026.6|26
1668620100000|2022-11-16 17:35:00|31071.6|31036.6|31063|31024.2|31072.3|31037.3|31063|31024.2|25
1668620400000|2022-11-16 17:40:00|31062|31026.8|31058|31020.6|31062|31026.8|31058|31020.6|8
1668620700000|2022-11-16 17:45:00|31058.4|31023.4|31056|31018.8|31058.4|31023.4|31052.8|31016|13
1668621000000|2022-11-16 17:50:00|31053.3|31019.8|31058|31018.6|31058|31019.8|31049.2|31014.2|10
1668621300000|2022-11-16 17:55:00|31057.3|31018|31060.3|31021|31060.3|31021|31057.3|31018|3
1668621600000|2022-11-16 18:00:00|31065|31020|31052.3|31017|31065|31023|31052.3|31014.6|19
1668621900000|2022-11-16 18:05:00|31052.7|31017.7|31049.8|31014.8|31052.7|31017.7|31049.6|31014.6|6
1668622500000|2022-11-16 18:15:00|31049.6|31014.6|31034.2|30999.2|31049.8|31014.8|31034.2|30999.2|20
1668622800000|2022-11-16 18:20:00|31033.7|30998.7|31030.2|30995.2|31050.8|31015.8|31030.2|30995.2|30
1668623100000|2022-11-16 18:25:00|31029.7|30994.7|31037.3|30995.6|31037.3|30995.6|31029.3|30994|7
1668623400000|2022-11-16 18:30:00|31045.3|31003.6|31051|31016|31051|31016|31045.3|31003.6|4
1668623700000|2022-11-16 18:35:00|31066|31028.6|31077|31035.6|31077|31035.6|31066|31028.6|12
1668624000000|2022-11-16 18:40:00|31076||31077.3||31077.3||31075||8
1668624600000|2022-11-16 18:50:00|31071.3|31029.6|31071.3|31029.6|31071.3|31029.6|31071.3|31029.6|1
1668625800000|2022-11-16 19:10:00|31075.3|31031.8|31077.5|31035.5|31079.3|31037.3|31070|31028|25
1668626100000|2022-11-16 19:15:00|31078|31036|31102|31066.8|31102|31066.8|31077.5|31035.5|16
1668626400000|2022-11-16 19:20:00|31103|31066.4|31100.4|31065.4|31103|31066.4|31100.4|31065.4|5
1668626700000|2022-11-16 19:25:00|31102.9|31067.9|31081|31044|31105.4|31070.4|31081|31042.5|37
1668627000000|2022-11-16 19:30:00|31080|31045|31077.5|31042.5|31081.6|31046.6|31077|31042|29
1668627300000|2022-11-16 19:35:00|31077|31042|31076.5|31041.5|31079|31044|31073|31038|45
1668627600000|2022-11-16 19:40:00|31077|31042|31086.5|31044.5|31086.5|31045|31076.5|31041.5|23
1668627900000|2022-11-16 19:45:00|31085|31043|31092.9|31050.9|31092.9|31050.9|31085|31043|13
1668628200000|2022-11-16 19:50:00|31093.9|31051.9|31090.4|31048.4|31093.9|31051.9|31076.8|31034.8|24
1668628500000|2022-11-16 19:55:00|31090.9|31048.9|31085.4|31043.4|31090.9|31048.9|31085.4|31043.4|7
1668628800000|2022-11-16 20:00:00|31089.1|31047.1|31087.6|31045.6|31089.1|31047.1|31087.6|31045.6|11
1668629100000|2022-11-16 20:05:00|31088.1|31046.1|31088.1|31046.1|31088.1|31046.1|31087.6|31045.6|7
1668629400000|2022-11-16 20:10:00|31087.6|31045.6|31087.6|31045.6|31088.1|31046.1|31087.6|31045.6|9
1668629700000|2022-11-16 20:15:00|31088.1|31046.1|31087.6|31045.6|31088.1|31046.1|31087.6|31045.6|8
1668630000000|2022-11-16 20:20:00|31087.1|31045.1|31087.1|31045.1|31087.1|31045.1|31087.1|31045.1|1
1668630900000|2022-11-16 20:35:00|31079.5|31037.5|31085.6|31043.6|31086.1|31044.1|31079.5|31037.5|3
1668631200000|2022-11-16 20:40:00|31086.1|31044.1|31067|31025|31086.1|31044.1|31063.8|31021.8|25
1668631500000|2022-11-16 20:45:00|31067.5|31025.5|31068.5|31026.5|31069.5|31027.5|31067.5|31025.5|7
1668645000000|2022-11-17 00:30:00|31061.1|31019.1|31061.1|31019.1|31061.1|31019.1|31061.1|31019.1|1
1668646800000|2022-11-17 01:00:00|31066.1|31024.1|31062.1|31020.1|31068.1|31026.1|31062.1|31020.1|9
1668647100000|2022-11-17 01:05:00|31080.5|31045.5|31090|31055|31093.5|31058.5|31079|31044|10
1668647400000|2022-11-17 01:10:00|31086.6|31051.6|31050.9|31015.9|31092|31057|31042|31007|28
1668647700000|2022-11-17 01:15:00|31054|31019|31031|30996|31057|31022|31020|30985|124
1668648000000|2022-11-17 01:20:00|31022.5|30987.5|31032.9|30997.9|31034.9|30999.9|31009.9|30974.9|66
1668648300000|2022-11-17 01:25:00|31033.5|30998.5|31052|31017|31059.5|31024.5|31032|30997|40
1668648600000|2022-11-17 01:30:00|31052.6|31017.6|31058|31023|31058|31023|31052.5|31017.5|14
1668648900000|2022-11-17 01:35:00|31060|31025|31059.9|31024.9|31065.9|31030.9|31059.9|31024.9|9
1668649200000|2022-11-17 01:40:00|31064.6|31029.6|31086|31051|31089|31054|31054.9|31019.9|29
1668649500000|2022-11-17 01:45:00|31092|31057|31086.4|31051.4|31101|31066|31080|31045|56
1668649800000|2022-11-17 01:50:00|31086.1|31051.1|31083.9|31048.9|31086.7|31051.7|31070|31035|30
1668650100000|2022-11-17 01:55:00|31086.7|31051.7|31082.6|31047.6|31087|31052|31080|31045|16
1668650400000|2022-11-17 02:00:00|31082|31047|31071.6|31036.6|31083.9|31048.9|31071.6|31036.6|22
1668650700000|2022-11-17 02:05:00|31071|31036|31078|31043|31080|31045|31043.5|31008.5|72
1668651000000|2022-11-17 02:10:00|31077.5|31042.5|31090|31055|31102.6|31067.6|31073.9|31038.9|72
1668651300000|2022-11-17 02:15:00|31090.6|31055.6|31094.5|31059.5|31098.6|31063.6|31090|31055|33
1668651600000|2022-11-17 02:20:00|31098|31063|31107.4|31072.4|31107.4|31072.4|31082.9|31047.9|72
1668651900000|2022-11-17 02:25:00|31106.9|31071.9|31100|31065|31106.9|31071.9|31095.9|31060.9|65
1668652200000|2022-11-17 02:30:00|31097.9|31062.9|31092|31057|31098|31063|31082.6|31047.6|60
1668652500000|2022-11-17 02:35:00|31092.5|31057.5|31085|31050|31092.9|31057.9|31081.9|31046.9|63
1668652800000|2022-11-17 02:40:00|31083.2|31048.2|31077.7|31042.7|31083.2|31048.2|31072.9|31037.9|20
1668653100000|2022-11-17 02:45:00|31077.9|31042.9|31077|31042|31078.5|31043.5|31075.5|31040.5|25
1668653400000|2022-11-17 02:50:00|31076.6|31041.6|31096.9|31061.9|31106.9|31071.9|31076.6|31041.6|35
1668653700000|2022-11-17 02:55:00|31097.5|31062.5|31095.6|31060.6|31098|31063|31082.5|31047.5|23
1668654000000|2022-11-17 03:00:00|31094|31059|31095|31060|31095.6|31060.6|31088.6|31053.6|24
1668654300000|2022-11-17 03:05:00|31094.6|31059.6|31097.6|31062.6|31097.6|31062.6|31093.6|31058.6|14
1668654600000|2022-11-17 03:10:00|31095|31060|31108.5|31073.5|31108.5|31073.5|31095|31060|30
1668654900000|2022-11-17 03:15:00|31107.9|31072.9|31112.5|31077.5|31115|31080|31105|31070|19
1668655200000|2022-11-17 03:20:00|31113|31078|31117.6|31082.6|31127.6|31092.6|31112.2|31077.2|46
1668655500000|2022-11-17 03:25:00|31118|31083|31106.9|31071.9|31120|31085|31095.6|31060.6|70
1668655800000|2022-11-17 03:30:00|31107.5|31072.5|31090.5|31055.5|31107.5|31072.5|31089.6|31054.6|37
1668656100000|2022-11-17 03:35:00|31085.6|31050.6|31089.6|31054.6|31093.5|31058.5|31079.6|31044.6|62
1668656400000|2022-11-17 03:40:00|31088.9|31053.9|31081.6|31046.6|31089.6|31054.6|31071|31036|31
1668656700000|2022-11-17 03:45:00|31077|31042|31077.5|31042.5|31078.9|31043.9|31063.9|31028.9|24
1668657000000|2022-11-17 03:50:00|31076.9|31041.9|31083|31048|31085|31050|31075.5|31040.5|34
1668657300000|2022-11-17 03:55:00|31082.5|31047.5|31063.2|31028.2|31083|31048|31063.2|31028.2|57
1668657600000|2022-11-17 04:00:00|31064.3|31029.3|31063.6|31028.6|31066.6|31031.6|31062.6|31027.6|22
1668657900000|2022-11-17 04:05:00|31062.6|31027.6|31062.5|31027.5|31066|31031|31059.6|31024.6|35
1668658200000|2022-11-17 04:10:00|31062.9|31027.9|31065.6|31030.6|31065.6|31030.6|31057.9|31022.9|33
1668658500000|2022-11-17 04:15:00|31065.9|31030.9|31075|31040|31076.7|31041.7|31065.9|31030.9|21
1668658800000|2022-11-17 04:20:00|31077|31042|31075|31040|31077.2|31042.2|31072.5|31037.5|9
1668659100000|2022-11-17 04:25:00|31074.7|31039.7|31071.6|31036.6|31075|31040|31071|31036|34
1668659400000|2022-11-17 04:30:00|31070.2|31035.2|31071.5|31036.5|31075|31040|31069.7|31034.7|30
1668659700000|2022-11-17 04:35:00|31073|31038|31076|31041|31076|31041|31071.9|31036.9|27
1668660000000|2022-11-17 04:40:00|31075.6|31040.6|31077.5|31042.5|31079.5|31044.5|31073.6|31038.6|23
1668660300000|2022-11-17 04:45:00|31077.9|31042.9|31079.9|31044.9|31085|31050|31077.5|31042.5|8
1668660600000|2022-11-17 04:50:00|31079.5|31044.5|31079.9|31044.9|31079.9|31044.9|31079.5|31044.5|2
1668660900000|2022-11-17 04:55:00|31079.5|31044.5|31081|31046|31081|31046|31079|31044|10
1668661200000|2022-11-17 05:00:00|31084.6|31049.6|31080|31045|31085|31050|31079.6|31044.6|7
1668661500000|2022-11-17 05:05:00|31079.6|31044.6|31075.9|31040.9|31081|31046|31075.5|31040.5|12
1668661800000|2022-11-17 05:10:00|31075.5|31040.5|31078|31043|31083|31048|31075.5|31040.5|43
1668662100000|2022-11-17 05:15:00|31079.6|31044.6|31065.5|31030.5|31079.6|31044.6|31063.3|31028.3|21
1668662400000|2022-11-17 05:20:00|31065|31030|31038.3|31003.3|31065.5|31030.5|31038.3|31003.3|53
1668662700000|2022-11-17 05:25:00|31038|31003|31027.3|30992.3|31039.6|31004.6|31027|30992|20
1668663000000|2022-11-17 05:30:00|31029|30994|31036|31001|31036|31001|31014.6|30979.6|85
1668663300000|2022-11-17 05:35:00|31035.6|31000.6|31031.9|30996.9|31041|31006|31031.9|30996.9|47
1668663600000|2022-11-17 05:40:00|31031|30996|31025|30990|31031|30996|31025|30990|35
1668663900000|2022-11-17 05:45:00|31024.5|30989.5|31019.6|30984.6|31025|30990|31019.6|30984.6|9
1668664200000|2022-11-17 05:50:00|31020.9|30985.9|31018.9|30983.9|31025.9|30990.9|31018.5|30983.5|6
1668664500000|2022-11-17 05:55:00|31018.5|30983.5|31012.9|30977.9|31018.5|30983.5|31009|30974|8
1668664800000|2022-11-17 06:00:00|31009|30974|31005|30970|31010|30975|31003|30968|22
1668665100000|2022-11-17 06:05:00|31005.5|30970.5|30998.5|30963.5|31012.6|30977.6|30995|30960|56
1668665400000|2022-11-17 06:10:00|30998.3|30963.3|30998.3|30963.3|31008.5|30973.5|30995|30960|59
1668665700000|2022-11-17 06:15:00|30998.5|30963.5|31011.1|30976.1|31016.4|30982.6|30997.6|30962.6|52
1668666000000|2022-11-17 06:20:00|31010.9|30975.9|31033.9|30998.9|31036.7|31001.7|31010.9|30975.9|39
1668666300000|2022-11-17 06:25:00|31034.5|30999.5|31045|31010|31063.9|31028.9|31029.4|30996|66
1668666600000|2022-11-17 06:30:00|31045.6|31010.6|31039.9|31004.9|31045.9|31010.9|31039.9|31004.9|8
1668666900000|2022-11-17 06:35:00|31038.5|31003.5|31026.5|30991.5|31041.6|31006.6|31026.5|30991.5|14
1668667200000|2022-11-17 06:40:00|31025.5|30990.5|31045.9|31010.9|31053|31018.6|31023.1|30990.5|40
1668667500000|2022-11-17 06:45:00|31045|31010|31016.1|30981.1|31045|31010|31014.5|30979.5|68
1668667800000|2022-11-17 06:50:00|31015.6|30980.6|31023|30988|31023.6|30988.6|31012|30977|40
1668668100000|2022-11-17 06:55:00|31023.5|30988.5|31036|31001|31036|31001|31023.5|30988.5|20
1668668400000|2022-11-17 07:00:00|31035.6|31000.6|31045|31010|31047|31012|31035|31000|11
1668668700000|2022-11-17 07:05:00|31044|31009|31043.9|31008.9|31048.6|31013.6|31042|31007|50
1668669000000|2022-11-17 07:10:00|31044.5|31009.5|31045.9|31010.9|31050|31015|31043.5|31008.5|14
1668669300000|2022-11-17 07:15:00|31046.9|31011.9|31053.5|31018.5|31062.9|31027.9|31046.9|31011.9|27
1668669600000|2022-11-17 07:20:00|31050.9|31015.9|31035.5|31000.5|31052|31017|31026.6|30991.6|26
1668669900000|2022-11-17 07:25:00|31036.6|31001.6|31037|31002|31037|31002|31035.5|31000.5|4
1668670200000|2022-11-17 07:30:00|31037.5|31002.5|31029.5|30994.5|31040.9|31005.9|31029.5|30994.5|10
1668670500000|2022-11-17 07:35:00|31028.6|30993.6|31014.2|30979.2|31029|30994|30990.7|30955.7|34
1668670800000|2022-11-17 07:40:00|31014.1|30979.1|30998.2|30963.2|31015.2|30980.2|30997.6|30962.6|32
1668671100000|2022-11-17 07:45:00|30996.7|30961.7|31004.9|30969.9|31005|30970|30996.7|30961.7|23
1668671400000|2022-11-17 07:50:00|31003.9|30968.9|31009.6|30974.6|31009.6|30974.6|31003.9|30968.9|33
1668671700000|2022-11-17 07:55:00|31008.5|30973.5|30997.8|30962.8|31011.5|30976.5|30997.8|30962.8|42
1668672000000|2022-11-17 08:00:00|30998.6|30963.6|30985.9|30950.9|30998.6|30963.6|30978.5|30943.5|32
1668672300000|2022-11-17 08:05:00|30987|30952|30998.5|30963.5|31001.4|30966.4|30987|30952|14
1668672600000|2022-11-17 08:10:00|30998|30963|30983.5|30948.5|30999.9|30964.9|30982.6|30947.6|20
1668672900000|2022-11-17 08:15:00|30973.9|30938.9|30912|30877|30973.9|30938.9|30912|30877|38
1668673200000|2022-11-17 08:20:00|30913|30878|30965.9|30930.9|30965.9|30930.9|30907.1|30872.1|66
1668673500000|2022-11-17 08:25:00|30966.1|30931.1|30983.5|30948.5|30985|30950|30960|30925|75
1668673800000|2022-11-17 08:30:00|30983.6|30948.6|30998.7|30963.7|31003|30968|30983|30948|67
1668674100000|2022-11-17 08:35:00|30998.6|30963.6|30976.6|30941.6|30998.6|30963.6|30970.5|30935.5|24
1668674400000|2022-11-17 08:40:00|30977|30942|30960.1|30925.1|30977|30942|30952.8|30917.8|36
1668674700000|2022-11-17 08:45:00|30959.6|30924.6|30961|30926|30962|30927|30959.6|30924.6|4
1668675000000|2022-11-17 08:50:00|30960.5|30925.5|30978.2|30943.2|30978.5|30943.5|30960.5|30925.5|36
1668675300000|2022-11-17 08:55:00|30978.5|30943.5|31008|30973|31008|30973|30972.5|30937.5|48
1668675600000|2022-11-17 09:00:00|31007.5|30972.5|31006.5|30971.5|31007.5|30972.5|30990|30955|20
1668675900000|2022-11-17 09:05:00|31010.5|30975.5|31014.1|30979.1|31016.4|30981.4|31010.5|30975.5|16
1668676200000|2022-11-17 09:10:00|31014.6|30979.6|31012.9|30977.9|31015|30980|31004|30969|33
1668676500000|2022-11-17 09:15:00|31011|30976|31041|31006|31041.5|31006.5|31011|30976|32
1668676800000|2022-11-17 09:20:00|31041.2|31006.2|31057.3|31022.3|31057.4|31022.4|31027|30992|45
1668677100000|2022-11-17 09:25:00|31056.8|31021.8|31063.6|31028.6|31063.6|31028.6|31054.2|31019.2|33
1668677400000|2022-11-17 09:30:00|31063.7|31028.7|31089.3|31054.3|31091.5|31056.5|31063.7|31028.7|57
1668677700000|2022-11-17 09:35:00|31091.2|31056.2|31112.7|31077.7|31114|31079|31088.2|31053.2|58
1668678000000|2022-11-17 09:40:00|31110.6|31075.6|31073.5|31038.5|31117.7|31082.7|31069.2|31034.2|44
1668678300000|2022-11-17 09:45:00|31079.6|31044.6|31082.6|31047.6|31082.6|31047.6|31079.6|31044.6|2
1668678600000|2022-11-17 09:50:00|31084.3|31049.3|31087.8|31052.8|31088.1|31053.1|31082.6|31047.6|18
1668678900000|2022-11-17 09:55:00|31088.1|31053.1|31104.6|31069.6|31107.9|31072.9|31088.1|31053.1|26
1668679200000|2022-11-17 10:00:00|31105.1|31070.1|31106.1|31071.1|31108.2|31073.2|31082.9|31047.9|50
1668679500000|2022-11-17 10:05:00|31106.6|31071.6|31116.5|31081.5|31118.7|31083.7|31103.9|31068.9|21
1668679800000|2022-11-17 10:10:00|31116|31081|31135.3|31100.3|31136.7|31101.7|31103|31068|68
1668680100000|2022-11-17 10:15:00|31134.3|31099.3|31131|31096|31134.7|31099.7|31130.5|31095.5|4
1668680400000|2022-11-17 10:20:00|31131.5|31096.5|31105|31070|31131.5|31096.5|31104.5|31069.5|26
1668680700000|2022-11-17 10:25:00|31107|31072|31098.7|31063.7|31112.5|31077.5|31098.3|31063.3|22
1668681000000|2022-11-17 10:30:00|31098.3|31063.3|31100.7|31065.7|31100.7|31065.7|31098.3|31063.3|3
1668681300000|2022-11-17 10:35:00|31118|31083|31125.5|31090.5|31130|31095|31118|31083|7
1668681600000|2022-11-17 10:40:00|31124|31089|31149.4|31114.4|31149.4|31114.4|31124|31089|15
1668681900000|2022-11-17 10:45:00|31147|31112|31148.7|31113.7|31165.8|31130.8|31136.3|31101.3|30
1668682200000|2022-11-17 10:50:00|31148.6|31113.6|31146.5|31111.5|31148.7|31113.7|31146.3|31111.3|15
1668682500000|2022-11-17 10:55:00|31146.6|31111.6|31151.3|31116.3|31153.7|31118.7|31146.6|31111.6|3
1668682800000|2022-11-17 11:00:00|31151.7|31116.7|31154.5|31119.5|31154.5|31119.5|31149|31114|21
1668683100000|2022-11-17 11:05:00|31153.5|31118.5|31150|31115|31154.9|31119.9|31148.5|31113.5|13
1668683400000|2022-11-17 11:10:00|31150.5|31115.5|31136.7|31101.7|31150.5|31115.5|31134|31099|16
1668683700000|2022-11-17 11:15:00|31137.7|31102.7|31135.3|31100.3|31137.7|31102.7|31135.3|31100.3|3
1668684000000|2022-11-17 11:20:00|31137.5|31102.5|31145.5|31110.5|31148|31113|31135.3|31100.3|10
1668684300000|2022-11-17 11:25:00|31145|31110|31145|31110|31145|31110|31145|31110|1
1668684600000|2022-11-17 11:30:00|31144.5|31109.5|31129|31094|31144.5|31109.5|31125.5|31090.5|12
1668684900000|2022-11-17 11:35:00|31127.5|31092.5|31133.3|31098.3|31135.5|31100.5|31127|31092|36
1668685200000|2022-11-17 11:40:00|31133.4|31098.4|31140|31105|31144.5|31109.5|31133.4|31098.4|24
1668685500000|2022-11-17 11:45:00|31139.3|31104.3|31139|31104|31139.3|31104.3|31137.5|31102.5|3
1668685800000|2022-11-17 11:50:00|31139.3|31104.3|31139.3|31104.3|31141.5|31106.5|31139.3|31104.3|9
1668686100000|2022-11-17 11:55:00|31135.8|31100.8|31110.3|31075.3|31135.8|31100.8|31110.3|31075.3|32
1668686400000|2022-11-17 12:00:00|31109.3|31074.3|31119.3|31084.3|31135.5|31100.5|31109.3|31074.3|14
1668686700000|2022-11-17 12:05:00|31110.3|31075.3|31110.3|31075.3|31110.3|31075.3|31110.3|31075.3|1
1668687000000|2022-11-17 12:10:00|31111.7|31076.7|31122.5|31087.5|31122.5|31087.5|31111.7|31076.7|2
1668687300000|2022-11-17 12:15:00|31111.3|31076.3|31116.7|31081.7|31120.4|31085.4|31111.3|31076.3|6
1668687900000|2022-11-17 12:25:00|31116.6|31081.6|31118.7|31083.7|31118.7|31083.7|31116.3|31081.3|3
1668688200000|2022-11-17 12:30:00|31118.5|31083.5|31128.7|31093.7|31131.5|31096.5|31116.3|31081.3|8
1668688500000|2022-11-17 12:35:00|31132.3|31097.3|31132.3|31097.3|31132.3|31097.3|31132.3|31097.3|1
1668688800000|2022-11-17 12:40:00|31134.3|31099.3|31137.3|31102.3|31137.3|31102.3|31134.3|31099.3|4
1668689100000|2022-11-17 12:45:00|31139.3|31104.3|31153.3|31118.3|31154.5|31119.5|31139.3|31104.3|6
1668689400000|2022-11-17 12:50:00|31149.9|31114.9|31153.9|31118.9|31156.9|31121.9|31141.9|31106.9|76
1668689700000|2022-11-17 12:55:00|31144.9|31109.9|31153.9|31118.9|31156.3|31121.3|31143|31108|79
1668690000000|2022-11-17 13:00:00|31155.3|31120.3|31174.2|31139.2|31182.4|31147.4|31148.6|31113.6|112
1668690300000|2022-11-17 13:05:00|31174.7|31139.7|31176.3|31141.3|31178.5|31143.5|31174.7|31139.7|7
1668690600000|2022-11-17 13:10:00|31176.7|31141.7|31203.9|31168.9|31213.6|31178.6|31176.3|31141.3|36
1668690900000|2022-11-17 13:15:00|31204.4|31169.4|31197.2|31162.2|31204.4|31169.4|31197.2|31162.2|13
1668691200000|2022-11-17 13:20:00|31203.9|31168.9|31183.3|31148.3|31203.9|31168.9|31175.1|31140.1|40
1668691500000|2022-11-17 13:25:00|31181.3|31146.3|31174|31132|31181.3|31146.3|31164.3|31129.3|15
1668691800000|2022-11-17 13:30:00|31176.2|31134.2|31165.1|31130.1|31176.2|31138.8|31143.1|31108.1|53
1668692100000|2022-11-17 13:35:00|31165.6|31130.6|31195.3|31160.3|31195.3|31160.3|31165.1|31130.1|16
1668692400000|2022-11-17 13:40:00|31198.3|31163.3|31198.3|31163.3|31198.3|31163.3|31198.3|31163.3|1
1668692700000|2022-11-17 13:45:00|31197.3|31162.3|31200.9|31165.9|31201.6|31166.6|31194.2|31159.2|8
1668693000000|2022-11-17 13:50:00|31208.1|31173.1|31208.1|31173.1|31208.1|31173.1|31208.1|31173.1|1
1668693300000|2022-11-17 13:55:00|31221.9|31186.9|31239.1|31204.1|31248.1|31213.1|31221.9|31186.9|15
1668693600000|2022-11-17 14:00:00|31239.8|31204.8|31245.7|31203.7|31250.8|31213.4|31239.8|31200.5|18
1668693900000|2022-11-17 14:05:00|31245.8|31203.8|31269.1|31227.1|31269.1|31227.1|31245.8|31203.8|10
1668694200000|2022-11-17 14:10:00|31268.2|31226.2|31245.2|31203.2|31274.1|31232.1|31221.8|31186.6|57
1668694500000|2022-11-17 14:15:00|31245.7|31203.7|31205.9|31163.9|31245.7|31203.7|31205.9|31163.9|15
1668694800000|2022-11-17 14:20:00|31210.2|31168.6|31244|31208|31244|31208|31191|31156|65
1668695100000|2022-11-17 14:25:00|31245|31209|31194.5|31159.5|31248|31211|31194.5|31159.5|62
1668695400000|2022-11-17 14:30:00|31190.5|31155.5|31173.1|31138.1|31190.5|31155.5|31169|31132|62
1668695700000|2022-11-17 14:35:00|31173.6|31138.6|31186.5|31151.5|31186.5|31151.5|31173.1|31138.1|73
1668696000000|2022-11-17 14:40:00|31181|31146|31164|31129|31181|31146|31163.5|31128.5|67
1668696300000|2022-11-17 14:45:00|31164.5|31129.5|31178.5|31136.5|31180|31142.5|31158.9|31123.9|61
1668696600000|2022-11-17 14:50:00|31179|31137|31178.2|31136.2|31179.2|31137.2|31178.2|31136.2|6
1668696900000|2022-11-17 14:55:00|31178.7|31136.7|31173.2|31131.2|31184.4|31146.8|31142|31101.6|62
1668697200000|2022-11-17 15:00:00|31173.7|31131.7|31134.1|31099.1|31176.9|31134.9|31134.1|31099.1|47
1668697500000|2022-11-17 15:05:00|31133.1|31098|31142|31107|31168|31133|31120|31080|68
1668697800000|2022-11-17 15:10:00|31142.5|31107.5|31156|31121|31163.5|31128.5|31142.5|31107.5|54
1668698100000|2022-11-17 15:15:00|31155.5|31120.5|31157.5|31122.5|31163.4|31128.4|31154.5|31119.5|30
1668698400000|2022-11-17 15:20:00|31156.5|31121.5|31150|31115|31156.5|31121.5|31127.5|31092.5|40
1668698700000|2022-11-17 15:25:00|31149.5|31114.5|31112|31073.6|31149.5|31114.5|31108|31066.6|62
1668699000000|2022-11-17 15:30:00|31111|31073.2|31132.8|31091.2|31158.4|31123.4|31109|31073.2|57
1668699300000|2022-11-17 15:35:00|31133.2|31091.6|31137|31102|31139.9|31104.9|31125|31090|49
1668699600000|2022-11-17 15:40:00|31136.5|31101.5|31149|31114|31160|31125|31136.5|31101.5|53
1668699900000|2022-11-17 15:45:00|31148.5|31113.5|31177.5|31142.5|31178|31143|31140|31105|62
1668700200000|2022-11-17 15:50:00|31162.3|31127.3|31155.5|31120.5|31162.3|31127.3|31152.5|31117.5|17
1668700500000|2022-11-17 15:55:00|31156|31121|31160.5|31125.5|31174.4|31139.4|31156|31121|48
1668700800000|2022-11-17 16:00:00|31159.5|31124.5|31159.5|31124.5|31160|31125|31158.5|31123.5|13
1668701100000|2022-11-17 16:05:00|31159|31124|31158.5|31123.5|31159.5|31124.5|31158.5|31123.5|4
1668701400000|2022-11-17 16:10:00|31159|31124|31158.5|31123.5|31159.5|31124.5|31158.5|31123.5|7
1668701700000|2022-11-17 16:15:00|31159.5|31124.5|31161.5|31126.5|31161.5|31126.5|31147.5|31112.5|26
1668702000000|2022-11-17 16:20:00|31161|31126|31161|31126|31161|31126|31159|31124|13
1668702300000|2022-11-17 16:25:00|31161.5|31126.5|31160.5|31125.5|31161.5|31126.5|31160.5|31125.5|14
1668702600000|2022-11-17 16:30:00|31160|31125|31160.5|31125.5|31161|31126|31159.5|31124.5|14
1668702900000|2022-11-17 16:35:00|31161|31126|31165|31130|31165|31130|31161|31126|15
1668703200000|2022-11-17 16:40:00|31165.5|31130.5|31165|31130|31166|31131|31164.5|31129.5|26
1668703500000|2022-11-17 16:45:00|31165.5|31130.5|31165|31130|31166|31131|31165|31130|8
1668703800000|2022-11-17 16:50:00|31165.5|31130.5|31166|31131|31166|31131|31164.5|31129.5|10
1668704100000|2022-11-17 16:55:00|31165.5|31130.5|31162|31121|31168.5|31133.5|31154.5|31119.5|42
1668704400000|2022-11-17 17:00:00|31163|31120.5|31129.1|31087.1|31164.5|31122.6|31110.9|31068.9|41
1668704700000|2022-11-17 17:05:00|31128.9|31086.9|31133.6|31098.6|31135|31100|31125|31084.8|25
1668705000000|2022-11-17 17:10:00|31133.1|31098.1|31149.9|31114.9|31149.9|31114.9|31133|31098|26
1668705300000|2022-11-17 17:15:00|31150.4|31115.4|31163.8|31122.2|31170.1|31128.1|31150.4|31115.4|15
1668705600000|2022-11-17 17:20:00|31164.2|31122.6|31138.2|31096.6|31166.2|31124.6|31132.2|31090.6|11
1668705900000|2022-11-17 17:25:00|31135|31099|31135|31099|31135|31099|31132.6|31091.2|7
1668706200000|2022-11-17 17:30:00|31135.5|31098.6|31136.6|31097.5|31136.6|31098.6|31135.5|31096.9|5
1668706500000|2022-11-17 17:35:00|31139|31097|31138|31097|31139|31097.5|31136.6|31097|4
1668706800000|2022-11-17 17:40:00||31098||31097||31098||31097|2
1668707100000|2022-11-17 17:45:00|31137|31098|31132.1|31097.1|31137|31098|31130.5|31095.5|9
1668707400000|2022-11-17 17:50:00|31132|31097|31123.7|31081.7|31132|31097|31123.7|31081.7|22
1668707700000|2022-11-17 17:55:00|31122.7|31080.7|31121.7|31079.7|31122.7|31080.7|31121.7|31079.7|2
1668708000000|2022-11-17 18:00:00|31122.7|31080.7|31122.7|31080.7|31122.7|31080.7|31122.7|31080.7|1
1668708600000|2022-11-17 18:10:00|31121.7|31079.7|31102.1|31060.1|31121.7|31079.7|31102.1|31060.1|14
1668709200000|2022-11-17 18:20:00|31102.5|31060.5|31102.5|31060.5|31102.5|31060.5|31102.5|31060.5|1
1668710400000|2022-11-17 18:40:00|31103.6|31061.6|31103.6|31061.6|31103.6|31061.6|31103.6|31061.6|1
1668710700000|2022-11-17 18:45:00|31105.5|31063.5|31103.6|31061.6|31111.3|31069.3|31103.6|31061.6|6
1668711000000|2022-11-17 18:50:00|31101.5|31059.5|31101.5|31059.5|31101.5|31059.5|31101.5|31059.5|1
1668712500000|2022-11-17 19:15:00|31094.9|31052.9|31089.3|31047.3|31098.5|31056.5|31089.3|31047.3|8
1668712800000|2022-11-17 19:20:00|31090.9|31048.9|31101|31066|31103.6|31066|31081.5|31045.3|39
1668713100000|2022-11-17 19:25:00|31100.5|31065.5|31106.5|31071.5|31106.5|31071.5|31100.5|31065.5|3
1668713400000|2022-11-17 19:30:00|31107|31072|31107|31072|31107|31072|31107|31072|1
1668714000000|2022-11-17 19:40:00|31107.5|31072.5|31107.5|31072.5|31107.5|31072.5|31107.5|31072.5|1
1668716400000|2022-11-17 20:20:00|31108.5|31073.5|31109|31074|31109.5|31074.5|31108.5|31073.5|6
1668716700000|2022-11-17 20:25:00|31108.5|31073.5|31107.5|31072.5|31108.5|31073.5|31107.5|31072.5|2
1668717000000|2022-11-17 20:30:00|31107|31072|31106.5|31071.5|31107|31072|31106|31071|6
1668717300000|2022-11-17 20:35:00|31106|31071|31106.5|31071.5|31106.5|31071.5|31106|31071|2
1668717900000|2022-11-17 20:45:00|31106|31071|31102|31067|31106|31071|31102|31067|6
1668718200000|2022-11-17 20:50:00|31103|31068|31102|31067|31103|31068|31101.5|31066.5|7
1668731400000|2022-11-18 00:30:00|31083.1|31041.1|31083.1|31041.1|31083.1|31041.1|31083.1|31041.1|1
1668732000000|2022-11-18 00:40:00|31058.5|31016.5|31077.1|31035.1|31082.1|31040.1|31048.5|31006.5|5
1668732300000|2022-11-18 00:45:00|31082.1|31040.1|31074.1|31032.1|31083.1|31041.1|31074.1|31032.1|3
1668732600000|2022-11-18 00:50:00|31083.1|31041.1|31083.1|31041.1|31083.1|31041.1|31083.1|31041.1|1
1668733200000|2022-11-18 01:00:00|31092.1|31050.1|31095.1|31053.1|31099.5|31057.5|31088.1|31046.1|22
1668733500000|2022-11-18 01:05:00|31103.1|31061.1|31063|31028|31103.1|31061.1|31063|31028|20
1668733800000|2022-11-18 01:10:00|31065.6|31030.6|31049|31014|31066|31031|31039|31004|19
1668734100000|2022-11-18 01:15:00|31050|31015|31045|31010|31050|31015|31045|31010|36
1668734400000|2022-11-18 01:20:00|31047.6|31012.6|31042|31007|31052.6|31017.6|31041.5|31006.5|55
1668734700000|2022-11-18 01:25:00|31044|31009|31037.6|31002.6|31044|31009|31035|31000|82
1668735000000|2022-11-18 01:30:00|31042.5|31007.5|31069|31034|31069|31034|31040|31005|80
1668735300000|2022-11-18 01:35:00|31067.5|31032.5|31090.6|31055.6|31090.9|31055.9|31059.6|31024.6|28
1668735600000|2022-11-18 01:40:00|31085.6|31050.6|31091.5|31056.5|31103|31068|31081.9|31046.9|61
1668735900000|2022-11-18 01:45:00|31092|31057|31062.6|31027.6|31092|31057|31057.6|31022.6|23
1668736200000|2022-11-18 01:50:00|31065.1|31030.1|31067.6|31032.6|31070|31035|31065.1|31030.1|11
1668736500000|2022-11-18 01:55:00|31070.6|31035.6|31064.3|31029.3|31070.6|31035.6|31060.6|31025.6|16
1668736800000|2022-11-18 02:00:00|31063.9|31028.9|31053.6|31018.6|31064.5|31029.5|31053.6|31018.6|51
1668737100000|2022-11-18 02:05:00|31050.9|31015.9|31050.9|31015.9|31050.9|31015.9|31050.9|31015.9|1
1668737700000|2022-11-18 02:15:00|31033.8|30998.8|31046.9|31011.9|31054.5|31019.5|31030|30995|42
1668738000000|2022-11-18 02:20:00|31047.6|31012.6|31042.1|31007.1|31048.9|31013.9|31031.6|31002.6|39
1668738300000|2022-11-18 02:25:00|31042|31007|31030|30995|31045.1|31010.1|31030|30995|29
1668738600000|2022-11-18 02:30:00|31030.1|30995.1|31019|30984|31035.6|31008.9|31017.9|30982.9|46
1668738900000|2022-11-18 02:35:00|31018|30983|31009|30974|31019|30984|31008.5|30973.5|21
1668739200000|2022-11-18 02:40:00|31010.4|30975.4|31030.6|30995.6|31031|30996|31009|30974|60
1668739500000|2022-11-18 02:45:00|31030.9|30995.9|31028.6|30993.6|31031.9|31001.5|31011.1|30983.3|88
1668739800000|2022-11-18 02:50:00|31029.1|30994.1|31028.4|30993.4|31032.5|31003.3|31018.1|30990.1|72
1668740100000|2022-11-18 02:55:00|31028.5|30993.5|31028.5|30993.5|31036.5|31001.5|31018.6|30990.6|73
1668740400000|2022-11-18 03:00:00|31028|30993|30982.4|30947.4|31028|30993|30966.9|30937.5|64
1668740700000|2022-11-18 03:05:00|30982.5|30947.5|31000.6|30965.6|31002|30967|30981.5|30946.9|62
1668741000000|2022-11-18 03:10:00|31000.9|30965.9|31003|30968|31009.7|30977.3|30996.7|30961.7|40
1668741300000|2022-11-18 03:15:00|31003.5|30968.5|31020.5|30985.5|31023.5|30988.5|31003.5|30968.5|46
1668741600000|2022-11-18 03:20:00|31021|30986|31020.6|30985.6|31026.6|30998.7|31014.5|30980|66
1668741900000|2022-11-18 03:25:00|31021.7|30986.7|31008.5|30973.5|31028|30993|31008|30973.5|44
1668742200000|2022-11-18 03:30:00|31008.1|30973.1|30994.4|30959.4|31008.1|30977.7|30988.5|30959.4|42
1668742500000|2022-11-18 03:35:00|30992.6|30957.6|31004|30969|31005|30970|30992.6|30957.6|10
1668742800000|2022-11-18 03:40:00|31003|30968|31001.5|30966.5|31004.6|30978.1|30995.5|30963.2|45
1668743100000|2022-11-18 03:45:00|31002.5|30967.5|30987.9|30952.9|31002.5|30967.5|30971.7|30939.4|92
1668743400000|2022-11-18 03:50:00|30987.6|30952.6|31001.5|30966.5|31001.7|30966.7|30987.6|30952.6|52
1668743700000|2022-11-18 03:55:00|31001|30966|31000|30965|31005.7|30970.7|31000|30965|21
1668744000000|2022-11-18 04:00:00|31001|30966|30994.5|30959.5|31001.9|30966.9|30989.4|30954.4|31
1668744300000|2022-11-18 04:05:00|30995|30960|30994.5|30959.5|30995|30960|30994.5|30959.5|2
1668744600000|2022-11-18 04:10:00|30997.6|30962.6|30996.9|30961.9|30997.6|30962.6|30995.9|30960.9|26
1668744900000|2022-11-18 04:15:00|30996.5|30961.5|31001.9|30966.9|31002.9|30967.9|30995.5|30960.5|34
1668745200000|2022-11-18 04:20:00|31002.2|30967.2|31003|30968|31003.2|30968.2|31001.4|30966.4|21
1668745500000|2022-11-18 04:25:00|31003.6|30968.6|31008|30973|31009|30974|31003.6|30968.6|12
1668746400000|2022-11-18 04:40:00|31007|30972|31011|30976|31011|30976|31006|30971|18
1668746700000|2022-11-18 04:45:00|31010|30975|31006.9|30971.9|31010|30975|31006.9|30971.9|9
1668747000000|2022-11-18 04:50:00|31006.5|30971.5|30999.6|30964.6|31006.9|30979.5|30993.4|30963.9|29
1668747300000|2022-11-18 04:55:00|30999.5|30964.5|30992|30972|30999.7|30972.8|30992|30964.5|5
1668747600000|2022-11-18 05:00:00|30992.5|30972.5|30999.5|30979.5|30999.9|30979.9|30992.5|30972.5|21
1668747900000|2022-11-18 05:05:00|30998.3|30978.3|31000.5|30965.5|31002|30978.3|30987.9|30959.6|29
1668748200000|2022-11-18 05:10:00|30993.7|30973.7|30987.2|30967.2|30993.7|30973.7|30986.2|30966.2|15
1668748500000|2022-11-18 05:15:00|30987|30967|30990.9|30955.9|30995.7|30967|30986.2|30955.9|31
1668748800000|2022-11-18 05:20:00|30992|30957|30998.9|30963.9|30998.9|30963.9|30992|30957|12
1668749100000|2022-11-18 05:25:00|30999.5|30964.5|30993.5|30958.5|30999.5|30964.5|30993.5|30958.5|20
1668749400000|2022-11-18 05:30:00|30993.9|30958.9|31014.7|30979.7|31015.9|30980.9|30993.9|30958.9|42
1668749700000|2022-11-18 05:35:00|31015|30980|31010|30975|31015|30980|31010|30975|6
1668750000000|2022-11-18 05:40:00|31004.1|30969.1|31008|30973|31008|30973|31003.1|30968.1|13
1668750300000|2022-11-18 05:45:00|31008.6|30973.6|31007|30972|31009.6|30974.6|31007|30972|10
1668750900000|2022-11-18 05:55:00|31003.9|30968.9|30990.9|30955.9|31003.9|30968.9|30990.9|30955.9|36
1668751200000|2022-11-18 06:00:00|30988.9|30953.9|30995|30960|30995|30960|30988.9|30953.9|8
1668751500000|2022-11-18 06:05:00|30993.6|30958.6|31000.5|30965.5|31000.5|30965.5|30993.5|30958.5|22
1668751800000|2022-11-18 06:10:00|30999.5|30964.5|31013|30978|31013.5|30981.6|30995.5|30964.5|32
1668752100000|2022-11-18 06:15:00|31013.5|30978.5|31020|30985|31028.5|30993.5|31010|30975|61
1668752400000|2022-11-18 06:20:00|31019.9|30984.9|31022.4|30987.4|31024|30994.4|31013.6|30984.9|49
1668752700000|2022-11-18 06:25:00|31023|30988|31034|30999|31034.2|31000.9|31020.9|30988|36
1668753000000|2022-11-18 06:30:00|31034.6|30999.6|31023.9|31003.9|31042.2|31013.3|31023.6|30997|52
1668753300000|2022-11-18 06:35:00|31024.1|31004.1|31031|30996|31038.4|31008.6|31021.4|30990|64
1668753600000|2022-11-18 06:40:00|31031.8|30996.8|31033.3|31013.3|31040.3|31013.3|31030.3|30995.3|41
1668753900000|2022-11-18 06:45:00|31033.8|31013.8|31033.3|30998.3|31058.3|31023.6|31032.8|30998.3|77
1668754200000|2022-11-18 06:50:00|31032.9|30997.9|31038.5|31003.5|31038.5|31003.5|31030.5|30995.5|9
1668754500000|2022-11-18 06:55:00|31036|31001|31022.5|30987.5|31036|31001|31010.6|30979.3|36
1668754800000|2022-11-18 07:00:00|31021|30986|31019.7|30984.7|31021|30986|31004.6|30969.6|28
1668755100000|2022-11-18 07:05:00|31019|30984|31027|30992|31028.6|30993.6|31016|30981|8
1668755400000|2022-11-18 07:10:00|31029|30994|31005|30970|31029|30994|31003|30968|28
1668755700000|2022-11-18 07:15:00|31006|30971|31009|30974|31011|30976|31006|30971|4
1668756000000|2022-11-18 07:20:00|31015.9|30980.9|31018|30983|31018|30983|31008|30973|11
1668756300000|2022-11-18 07:25:00|31027.9|30992.9|31023|30988|31029.9|30998.4|31016|30981|24
1668756600000|2022-11-18 07:30:00|31033.2|30998.2|31042|31007|31042|31007|31024|30989|20
1668756900000|2022-11-18 07:35:00|31043|31008|31039|31004|31043|31008|31025|30990|22
1668757200000|2022-11-18 07:40:00|31040|31005|31013.3|30978.3|31040|31005|31013.3|30978.3|23
1668757500000|2022-11-18 07:45:00|31013.9|30978.9|31009|30974|31013.9|30978.9|31005.5|30970.5|12
1668757800000|2022-11-18 07:50:00|31008.5|30973.5|31009|30974|31009|30974|31008.5|30973.5|2
1668758100000|2022-11-18 07:55:00|31006.2|30971.2|30993.6|30973.6|31006.2|30975.1|30993.6|30965.9|27
1668758400000|2022-11-18 08:00:00|30995.2|30975.2|31025.5|30990.5|31025.5|30990.5|30995.2|30971.7|27
1668758700000|2022-11-18 08:05:00|31028.5|30993.5|31009.6|30974.6|31028.9|30993.9|31009.1|30974.1|80
1668759000000|2022-11-18 08:10:00|31009.9|30974.9|31025.6|30990.6|31025.6|30990.6|31009.9|30974.9|13
1668759300000|2022-11-18 08:15:00|31026.5|30991.5|31036.5|31001.5|31039.5|31004.5|31021.9|30986.9|52
1668759600000|2022-11-18 08:20:00|31037|31002|31046.5|31011.5|31052.4|31017.4|31035.9|31000.9|51
1668759900000|2022-11-18 08:25:00|31046.9|31011.9|31024.3|30989.3|31046.9|31011.9|31024.3|30989.3|20
1668760200000|2022-11-18 08:30:00|31024.2|30989.2|31025|30990|31030|30995|31012|30977|48
1668760500000|2022-11-18 08:35:00|31024|30989|31024|30989|31024|30989|31024|30989|1
1668760800000|2022-11-18 08:40:00|31027|30992|31026.5|30991.5|31027|30992|31026.5|30991.5|2
1668761100000|2022-11-18 08:45:00|31027|30992|31027|30992|31027|30992|31027|30992|1
1668761700000|2022-11-18 08:55:00|31023.4|30988.4|31016|30981|31023.4|30988.4|31001|30966|49
1668762000000|2022-11-18 09:00:00|31008.8|30973.8|31007.4|30972.4|31013.9|30978.9|31007.4|30972.4|16
1668762300000|2022-11-18 09:05:00|31006.9|30971.9|31007.3|30972.3|31007.8|30972.8|31003.4|30968.4|14
1668762600000|2022-11-18 09:10:00|31006.8|30971.8|31007.4|30972.4|31008.2|30973.2|31006|30971|10
1668762900000|2022-11-18 09:15:00|31009.9|30974.9|31009.9|30974.9|31014.9|30979.9|31009.9|30974.9|8
1668763200000|2022-11-18 09:20:00|31010.4|30975.4|31010.9|30975.9|31011.4|30976.4|31010.4|30975.4|4
1668763500000|2022-11-18 09:25:00|31011.4|30976.4|31008.2|30973.2|31011.4|30976.4|31008.2|30973.2|8
1668763800000|2022-11-18 09:30:00|31007.9|30972.9|30985.5|30950.5|31007.9|30972.9|30985.5|30950.5|19
1668764100000|2022-11-18 09:35:00|30985|30950|30985|30950|30985|30950|30985|30950|1
1668764400000|2022-11-18 09:40:00|30983.5|30948.5|30981.6|30946.6|30985|30950|30977.5|30942.5|18
1668764700000|2022-11-18 09:45:00|30983.5|30948.5|30983.5|30948.5|30983.5|30948.5|30983.5|30948.5|1
1668765000000|2022-11-18 09:50:00|30984|30949|30984|30949|30984|30949|30984|30949|1
1668765300000|2022-11-18 09:55:00|30986|30951|31009|30974|31010|30975|30986|30951|11
1668765600000|2022-11-18 10:00:00|31007.5|30972.5|31010|30975|31010|30975|31007.5|30972.5|3
1668766200000|2022-11-18 10:10:00|31010.5|30975.5|31012.5|30977.5|31012.5|30977.5|31010.5|30975.5|2
1668766500000|2022-11-18 10:15:00|31012|30977|31009.5|30974.5|31012|30977|31009.5|30974.5|3
1668766800000|2022-11-18 10:20:00|31009|30974|31007.5|30972.5|31009|30974|31007|30972|4
1668767100000|2022-11-18 10:25:00|31009|30974|31009.5|30974.5|31009.5|30974.5|31009|30974|2
1668767700000|2022-11-18 10:35:00|31009|30974|31003|30968|31009|30974|31002.7|30967.7|7
1668768000000|2022-11-18 10:40:00|31003.5|30968.5|31003|30968|31003.5|30968.5|31003|30968|2
1668768300000|2022-11-18 10:45:00|30995|30960|30983.5|30948.5|30995|30960|30983|30948|7
1668769200000|2022-11-18 11:00:00|30984|30949|30984|30949|30984|30949|30984|30949|1
1668769800000|2022-11-18 11:10:00|30989|30954|30984|30949|30990|30955|30984|30949|4
1668770100000|2022-11-18 11:15:00|30983.5|30948.5|30982|30947|30984|30949|30982|30947|48
1668770700000|2022-11-18 11:25:00|30982.7|30947.7|31000.1|30965.1|31000.1|30965.1|30982|30947|12
1668771000000|2022-11-18 11:30:00|31000.6|30965.6|30999.6|30964.6|31000.6|30965.6|30999.6|30964.6|5
1668771300000|2022-11-18 11:35:00|31015.3|30980.3|31027.3|30992.3|31027.3|30992.3|31015.3|30980.3|8
1668771900000|2022-11-18 11:45:00|31010.2|30975.2|31014.6|30979.6|31029.6|30994.6|31010.2|30975.2|14
1668772200000|2022-11-18 11:50:00|31017.1|30982.1|31018.1|30983.1|31018.1|30983.1|31017.1|30982.1|3
1668772500000|2022-11-18 11:55:00|31018.6|30983.6|31019.9|30984.9|31021.3|30986.3|31018.6|30983.6|5
1668772800000|2022-11-18 12:00:00|31018.9|30983.9|31018.9|30983.9|31018.9|30983.9|31018.9|30983.9|1
1668773100000|2022-11-18 12:05:00|31017.9|30982.9|31017.9|30982.9|31017.9|30982.9|31017.9|30982.9|1
1668773700000|2022-11-18 12:15:00|31016|30981|31005.5|30970.5|31016|30981|31005|30970|4
1668774000000|2022-11-18 12:20:00|31005|30970|31007|30972|31007|30972|31005|30970|5
1668774300000|2022-11-18 12:25:00|31006.5|30971.5|30990|30955|31007|30972|30989.5|30954.5|24
1668774600000|2022-11-18 12:30:00|30990.3|30955.3|30998.5|30963.5|31002.7|30967.7|30990.3|30955.3|10
1668775200000|2022-11-18 12:40:00|30998.7|30963.7|31010.7|30975.7|31018.5|30983.5|30998.7|30963.7|15
1668775500000|2022-11-18 12:45:00|31013.7|30978.7|31016.3|30981.3|31018.7|30983.7|31013.7|30978.7|8
1668775800000|2022-11-18 12:50:00|31018.7|30983.7|31016.3|30981.3|31018.7|30983.7|31016.3|30981.3|6
1668776100000|2022-11-18 12:55:00|31018.7|30983.7|31016.3|30981.3|31018.7|30983.7|31016.3|30981.3|5
1668776400000|2022-11-18 13:00:00|31016.4|30981.4|31013.6|30978.6|31020.7|30985.7|31005|30970|12
1668776700000|2022-11-18 13:05:00|31013.1|30978.1|31005.6|30970.6|31013.6|30978.6|31005.5|30970.5|28
1668777000000|2022-11-18 13:10:00|31005.7|30970.7|31017.7|30982.7|31031.5|30996.5|31005.7|30970.7|31
1668777300000|2022-11-18 13:15:00|31018.7|30983.7|31010.5|30975.5|31018.7|30983.7|31010|30975|6
1668777600000|2022-11-18 13:20:00|31011|30976|31007.2|30972.2|31011|30976|31007.2|30972.2|17
1668777900000|2022-11-18 13:25:00|31007.7|30972.7|31003|30968|31009|30974|31003|30968|27
1668778200000|2022-11-18 13:30:00|31003.6|30968.6|31001.3|30966.3|31003.6|30968.6|31001.3|30966.3|8
1668778500000|2022-11-18 13:35:00|31001.2|30966.2|31001.3|30966.3|31001.3|30966.3|31001.2|30966.2|2
1668778800000|2022-11-18 13:40:00|31000.9|30965.9|30999|30964|31001|30966|30995.7|30960.7|22
1668779100000|2022-11-18 13:45:00|30998.6|30963.6|31011.2|30976.2|31033.4|30998.4|30998.6|30963.6|43
1668779400000|2022-11-18 13:50:00|31011.7|30976.7|31011|30976|31014.4|30979.4|31009.5|30974.5|24
1668779700000|2022-11-18 13:55:00|31010.5|30975.5|31008|30973|31030.5|30995.5|31008|30973|65
1668780000000|2022-11-18 14:00:00|31003.5|30968.5|31004.5|30969.5|31005.5|30970.5|31003.5|30968.5|22
1668780300000|2022-11-18 14:05:00|31004|30969|31008|30973|31008|30973|31004|30969|33
1668780600000|2022-11-18 14:10:00|31008.5|30973.5|31034|30999|31034.5|30999.5|31008|30973|17
1668780900000|2022-11-18 14:15:00|31033.5|30998.5|31034.2|30999.2|31034.2|30999.2|31032|30997|15
1668781200000|2022-11-18 14:20:00|31034.7|30999.7|31040|31005|31040.9|31005.9|31034.7|30999.7|14
1668781500000|2022-11-18 14:25:00|31039.7|31004.7|31029.4|30994.4|31040.5|31005.5|31029.4|30994.4|33
1668781800000|2022-11-18 14:30:00|31028.9|30993.9|31029.2|30994.2|31037.7|31002.7|31014.5|30979.5|53
1668782100000|2022-11-18 14:35:00|31029|30994|31026.3|30991.3|31029.2|30994.2|31017.3|30982.3|22
1668782400000|2022-11-18 14:40:00|31025.8|30990.8|31030.3|30995.3|31043.9|31008.9|31025.8|30990.8|52
1668782700000|2022-11-18 14:45:00|31030.8|30995.8|31036.5|31001.5|31038.7|31003.7|31030.8|30995.8|25
1668783000000|2022-11-18 14:50:00|31035.3|31000.3|31036.1|31001.1|31037.1|31002.1|31034.8|30999.8|11
1668783300000|2022-11-18 14:55:00|31035.5|31000.5|31037|31002|31037.5|31002.5|31035|31000|6
1668783600000|2022-11-18 15:00:00|31037.5|31002.5|31052|31017|31053.5|31018.5|31037.5|31002.5|36
1668783900000|2022-11-18 15:05:00|31051.5|31016.5|31047|31012|31053|31018|31042.1|31007.1|31
1668784200000|2022-11-18 15:10:00|31047.5|31012.5|31042.5|31007.5|31048|31013|31031.5|30996.5|28
1668784500000|2022-11-18 15:15:00|31041.5|31006.5|31042|31007|31045|31010|31033.5|30998.5|51
1668784800000|2022-11-18 15:20:00|31040|31005|31043|31008|31043.5|31008.5|31033.8|30998.8|62
1668785100000|2022-11-18 15:25:00|31042.5|31007.5|31018.5|30983.5|31042.5|31007.5|31018.5|30983.5|50
1668785400000|2022-11-18 15:30:00|31019|30984|31017|30982|31026.5|30991.5|31014.7|30979.7|53
1668785700000|2022-11-18 15:35:00|31016.5|30981.5|31011.1|30976.1|31019.3|30984.3|31011.1|30976.1|14
1668786000000|2022-11-18 15:40:00|31011.5|30976.5|31018|30983|31018|30983|31011|30976|25
1668786300000|2022-11-18 15:45:00|31017.5|30982.5|31018.5|30983.5|31018.5|30983.5|31017.5|30982.5|9
1668786600000|2022-11-18 15:50:00|31016.5|30981.5|31011.5|30976.5|31016.5|30981.5|31011.5|30976.5|5
1668786900000|2022-11-18 15:55:00|31012|30977|31014.5|30979.5|31018|30983|31003.5|30968.5|27
1668787200000|2022-11-18 16:00:00|31014|30979|31015|30980|31016|30981|31013.5|30978.5|18
1668787500000|2022-11-18 16:05:00|31014.5|30979.5|31024.1|30987.6|31025.5|30990.5|31014|30979|20
1668787800000|2022-11-18 16:10:00|31034.3|30988|31026.1|30989.6|31035.3|30998.8|31026.1|30988|4
1668788100000|2022-11-18 16:15:00|31015|30980|31010.3|30973.8|31030.3|30993.8|31002.6|30967.6|8
1668788400000|2022-11-18 16:20:00|31012.3|30975.8|31012.3|30975.8|31012.3|30975.8|31012.3|30975.8|1
1668788700000|2022-11-18 16:25:00|31004.9|30969.9|31002.6|30967.6|31004.9|30969.9|31002|30967|11
1668789000000|2022-11-18 16:30:00|31002.4|30967.4|30987|30952|31002.4|30967.4|30986.6|30951.6|24
1668789300000|2022-11-18 16:35:00|30987.5|30952.5|30996.5|30961.5|31004.7|30969.7|30987.5|30952.5|32
1668789600000|2022-11-18 16:40:00|30997.5|30962.5|31001|30966|31007.5|30972.5|30996|30961|54
1668789900000|2022-11-18 16:45:00|31001.5|30966.5|31008|30973|31012.5|30980|31000|30965|31
1668790500000|2022-11-18 16:55:00|31009.5|30974.5|31015|30980|31015.5|30980.5|31009.5|30974.5|7
1668790800000|2022-11-18 17:00:00|31015.5|30980.5|31015.5|30980.5|31015.5|30980.5|31015.5|30980.5|1
1668791100000|2022-11-18 17:05:00|31016.5|30981.5|31021.5|30986.5|31022.5|30987.5|31016.5|30981.5|13
1668791400000|2022-11-18 17:10:00|31022|30987|31021.5|30986.5|31022|30987|31021.5|30986.5|2
1668791700000|2022-11-18 17:15:00|31020.5|30985.5|31023.5|30988.5|31026.5|30991.5|31018.5|30983.5|14
1668792000000|2022-11-18 17:20:00|31023|30988|31029|30994|31034|30999|31020.5|30985.5|24
1668792300000|2022-11-18 17:25:00|31031|30996|31018|30983|31039|31004|31018|30983|22
1668792600000|2022-11-18 17:30:00|31019.5|30984.5|31020.5|30985.5|31024|30989|31019.5|30984.5|13
1668792900000|2022-11-18 17:35:00|31020|30985|31015|30980|31020|30985|31015|30980|3
1668793200000|2022-11-18 17:40:00|31015.5|30980.5|31013|30978|31015.5|30980.5|31011|30976|13
1668793500000|2022-11-18 17:45:00|31012.5|30977.5|31010|30975|31012.5|30977.5|31009|30974|22
1668793800000|2022-11-18 17:50:00|31009.5|30974.5|31012|30977|31012.5|30977.5|31009.5|30974.5|8
1668794100000|2022-11-18 17:55:00|31012.5|30977.5|31019.5|30984.5|31019.5|30984.5|31012.5|30977.5|11
1668794400000|2022-11-18 18:00:00|31019|30984|31029.4|30993.5|31030.3|30995.3|31019|30984|30
1668794700000|2022-11-18 18:05:00|31031|30995.6|31029.4|30993.5|31032|30995.6|31029.4|30993.5|14
1668795000000|2022-11-18 18:10:00|31025|30990|31021.8|30986.8|31026|30991|31021.8|30986.8|39
1668795300000|2022-11-18 18:15:00|31022|30987|31020|30985|31022|30987|31019.5|30984.5|35
1668795600000|2022-11-18 18:20:00|31020.5|30985.5|31020|30985|31021|30986|31019|30984|21
1668795900000|2022-11-18 18:25:00|31019|30984|31016|30981|31019|30984|31015.5|30980.5|14
1668796200000|2022-11-18 18:30:00|31015.5|30980.5|31035.5|31000.5|31037.5|31002.5|31015.5|30980.5|34
1668796500000|2022-11-18 18:35:00|31036|31001|31036|31001|31036.5|31001.5|31032.5|30997.5|23
1668796800000|2022-11-18 18:40:00|31037|31002|31038|31003|31038.5|31003.5|31037|31002|3
1668797100000|2022-11-18 18:45:00|31038.5|31003.5|31038.5|31003.5|31038.5|31003.5|31037.5|31002.5|7
1668797400000|2022-11-18 18:50:00|31038|31003|31037.5|31002.5|31038|31003|31036.5|31001.5|6
1668797700000|2022-11-18 18:55:00|31036|31001|31037|31002|31037.5|31002.5|31036|31001|5
1668798000000|2022-11-18 19:00:00|31037.5|31002.5|31037.5|31002.5|31037.5|31002.5|31037|31002|3
1668798300000|2022-11-18 19:05:00|31037|31002|31036.5|31001.5|31037|31002|31036|31001|4
1668798600000|2022-11-18 19:10:00|31036|31001|31035.5|31000.5|31036|31001|31035|31000|5
1668798900000|2022-11-18 19:15:00|31036|31001|31029.5|30994.5|31036|31001|31026|30991|13
1668799200000|2022-11-18 19:20:00|31029|30994|31029.5|30994.5|31030|30995|31029|30994|4
1668801000000|2022-11-18 19:50:00|31029|30994|31025.5|30990.5|31029|30994|31025|30990|9
1668801300000|2022-11-18 19:55:00|31023|30988|31016|30981|31026.5|30991.5|31014.5|30979.5|23
1668801600000|2022-11-18 20:00:00|31016.5|30981.5|31016.5|30981.5|31016.5|30981.5|31016.5|30981.5|1
1668801900000|2022-11-18 20:05:00|31016|30981|31012|30977|31016.5|30981.5|31010.5|30975.5|17
1668802200000|2022-11-18 20:10:00|31011.5|30976.5|31011|30976|31012|30977|31011|30976|6
1668802500000|2022-11-18 20:15:00|31011.5|30976.5|31010.5|30975.5|31011.5|30976.5|31010.5|30975.5|7
1668802800000|2022-11-18 20:20:00|31011|30976|31010.5|30975.5|31011.5|30976.5|31010.5|30975.5|4
1668803400000|2022-11-18 20:30:00|31010|30975|31010|30975|31010|30975|31009.5|30974.5|3
1668804900000|2022-11-18 20:55:00|31009|30974|31010.5|30975.5|31010.5|30975.5|31007|30972|6
1668990600000|2022-11-21 00:30:00|31008|30966|31082.1|31040.1|31085.1|31043.1|31008|30966|10
1668990900000|2022-11-21 00:35:00|31061.1|31019.1|31050.1|31008.1|31061.1|31019.1|31050.1|31008.1|3
1668991200000|2022-11-21 00:40:00|31053.1|31011.1|31049.1|31007.1|31053.1|31011.1|31044.1|31002.1|5
1668991800000|2022-11-21 00:50:00|31045.1|31003.1|31048.1|31006.1|31048.1|31006.1|31045.1|31003.1|2
1668992100000|2022-11-21 00:55:00|31050.1|31008.1|31052.1|31010.1|31052.1|31010.1|31050.1|31008.1|2
1668992400000|2022-11-21 01:00:00|31045.1|31003.1|31073|31031|31073.1|31031.1|31045.1|31003.1|11
1668992700000|2022-11-21 01:05:00|31073.1|31031.1|31078.1|31036.1|31080|31038|31069.1|31027.1|12
1668993000000|2022-11-21 01:10:00|31072.5|31030.5|31073.5|31031.5|31073.5|31031.5|31072.5|31030.5|2
1668993300000|2022-11-21 01:15:00|31075.7|31034.4|31090.5|31055.5|31093.6|31058.6|31075.7|31034.4|24
1668993600000|2022-11-21 01:20:00|31090|31055|31105.5|31070.5|31114|31077.6|31087|31052|61
1668993900000|2022-11-21 01:25:00|31105|31070|31113.5|31078.5|31116|31081|31100|31065|45
1668994200000|2022-11-21 01:30:00|31113.9|31078.9|31127|31092|31129|31094|31113.9|31078.9|29
1668994500000|2022-11-21 01:35:00|31131|31096|31112.9|31077.9|31131|31096|31112.9|31077.9|20
1668994800000|2022-11-21 01:40:00|31112.7|31077.7|31079|31044|31115|31080|31046.3|31011.3|79
1668995100000|2022-11-21 01:45:00|31080|31045|31106.4|31071.4|31106.4|31071.4|31079|31044|51
1668995400000|2022-11-21 01:50:00|31104.4|31069.4|31127|31092|31132.5|31097.5|31104|31069|24
1668995700000|2022-11-21 01:55:00|31128|31093|31127|31092|31128|31093|31125|31090|18
1668996000000|2022-11-21 02:00:00|31128|31093|31126|31091|31128|31093|31124|31089|13
1668996300000|2022-11-21 02:05:00|31125|31090|31112.2|31077.2|31126|31091|31109|31074|24
1668996600000|2022-11-21 02:10:00|31112.7|31077.7|31135|31100|31149.7|31108.4|31112|31077|42
1668996900000|2022-11-21 02:15:00|31132|31097|31116.5|31081.5|31135|31100|31108|31073|33
1668997200000|2022-11-21 02:20:00|31117.6|31082.6|31102|31067|31117.6|31082.6|31090.5|31055.5|60
1668997500000|2022-11-21 02:25:00|31103|31068|31108|31073|31108.5|31073.5|31101.5|31066.5|22
1668997800000|2022-11-21 02:30:00|31108.5|31073.5|31110|31075|31122.9|31087.9|31108.5|31073.5|59
1668998100000|2022-11-21 02:35:00|31112|31077|31095.4|31060.4|31112|31077|31093.3|31060.4|19
1668998400000|2022-11-21 02:40:00|31094.9|31059.9|31095|31060|31102.6|31067.6|31092.3|31057.3|53
1668998700000|2022-11-21 02:45:00|31099.5|31064.5|31104|31069|31108|31073|31098.1|31063.1|39
1668999000000|2022-11-21 02:50:00|31104.5|31069.5|31110|31075|31110.9|31075.9|31104.5|31069.5|11
1668999300000|2022-11-21 02:55:00|31108.6|31073.6|31105|31070|31108.6|31073.6|31100.9|31065.9|37
1668999600000|2022-11-21 03:00:00|31105.5|31070.5|31105.5|31070.5|31134.2|31099.2|31104.9|31069.9|83
1668999900000|2022-11-21 03:05:00|31106|31071|31098.9|31063.9|31106|31071|31098|31063|8
1669000200000|2022-11-21 03:10:00|31096.6|31061.6|31083.9|31048.9|31096.6|31061.6|31080.6|31045.6|63
1669000500000|2022-11-21 03:15:00|31084.5|31049.5|31084.5|31049.5|31087.2|31052.2|31083.5|31048.5|31
1669000800000|2022-11-21 03:20:00|31084.6|31049.6|31071|31036|31087.4|31056.1|31069.6|31034.6|45
1669001100000|2022-11-21 03:25:00|31071.5|31036.5|31066.3|31031.3|31080.4|31045.4|31066.3|31031.3|28
1669001400000|2022-11-21 03:30:00|31065.9|31030.9|31054.6|31019.6|31065.9|31030.9|31050.9|31015.9|46
1669001700000|2022-11-21 03:35:00|31056.7|31021.7|31082.9|31047.9|31083.5|31048.5|31048.3|31019.3|39
1669002000000|2022-11-21 03:40:00|31083.5|31048.5|31073.4|31038.4|31085.3|31054.1|31069.1|31038.1|22
1669002300000|2022-11-21 03:45:00|31073.9|31038.9|31068.9|31033.9|31073.9|31042.5|31057.5|31030|37
1669002600000|2022-11-21 03:50:00|31069.1|31034.1|31052.5|31032.5|31069.1|31034.1|31050.7|31025|33
1669002900000|2022-11-21 03:55:00|31053.3|31033.3|31061.9|31026.9|31064.1|31034.8|31053.3|31026.9|29
1669003200000|2022-11-21 04:00:00|31062.6|31027.6|31065|31030|31067|31032|31062.3|31027.3|26
1669003500000|2022-11-21 04:05:00|31066.7|31031.7|31055|31020|31067|31032|31047.4|31013.9|23
1669003800000|2022-11-21 04:10:00|31057|31022|31061.9|31026.9|31061.9|31026.9|31055|31020|18
1669004100000|2022-11-21 04:15:00|31061.8|31026.8|31063.4|31028.4|31063.4|31029.3|31048.3|31020|20
1669004400000|2022-11-21 04:20:00|31063.1|31028.1|31070.1|31035.1|31073.2|31038.2|31057.9|31026.3|54
1669004700000|2022-11-21 04:25:00|31070|31035|31075|31040|31080|31045|31064.9|31029.9|40
1669005000000|2022-11-21 04:30:00|31075.7|31040.7|31079.6|31044.6|31082|31047|31075|31040|30
1669005300000|2022-11-21 04:35:00|31078.5|31043.5|31087.9|31052.9|31088|31053|31074.9|31039.9|32
1669005600000|2022-11-21 04:40:00|31087.5|31052.5|31087.9|31052.9|31088.5|31053.5|31086.9|31051.9|32
1669005900000|2022-11-21 04:45:00|31087.5|31052.5|31087.9|31052.9|31088.2|31053.2|31086.9|31051.9|25
1669006200000|2022-11-21 04:50:00|31088.2|31053.2|31087.5|31052.5|31088.6|31053.6|31086.9|31051.9|23
1669006500000|2022-11-21 04:55:00|31087.2|31052.2|31078.9|31043.9|31087.4|31052.4|31069.9|31034.9|28
1669006800000|2022-11-21 05:00:00|31078.4|31043.4|31080.6|31045.6|31084.5|31049.5|31077.5|31042.5|36
1669007100000|2022-11-21 05:05:00|31080.9|31045.9|31083.9|31048.9|31091.4|31056.4|31080.9|31045.9|12
1669007400000|2022-11-21 05:10:00|31083.8|31048.8|31083.9|31048.9|31087.1|31052.1|31081.5|31046.5|20
1669007700000|2022-11-21 05:15:00|31083.5|31048.5|31084.5|31049.5|31084.5|31049.5|31083.5|31048.5|15
1669008000000|2022-11-21 05:20:00|31083.9|31048.9|31087.6|31052.6|31100.9|31065.9|31078|31043|37
1669008300000|2022-11-21 05:25:00|31087|31052|31087.6|31052.6|31087.6|31052.6|31082.8|31047.8|13
1669008600000|2022-11-21 05:30:00|31088|31053|31087|31052|31088.5|31053.5|31086.5|31051.5|31
1669008900000|2022-11-21 05:35:00|31086.5|31051.5|31087|31052|31087.6|31052.6|31086.5|31051.5|18
1669009200000|2022-11-21 05:40:00|31087.6|31052.6|31091.6|31056.6|31097|31062|31087|31052|18
1669009500000|2022-11-21 05:45:00|31090.9|31055.9|31087.9|31052.9|31091.6|31056.6|31087.9|31052.9|5
1669009800000|2022-11-21 05:50:00|31083.9|31048.9|31081|31046|31083.9|31048.9|31079.5|31044.5|11
1669010100000|2022-11-21 05:55:00|31075|31040|31062.6|31027.6|31075|31040|31062.6|31027.6|18
1669010400000|2022-11-21 06:00:00|31063|31028|31067|31032|31070|31035|31063|31028|35
1669010700000|2022-11-21 06:05:00|31066|31031|31072.1|31037.1|31073.5|31038.5|31066|31031|20
1669011000000|2022-11-21 06:10:00|31072.5|31037.5|31070|31035|31074|31049.5|31067.1|31035|33
1669011300000|2022-11-21 06:15:00|31069.1|31034.1|31072.5|31037.5|31072.9|31037.9|31068.9|31033.9|38
1669011600000|2022-11-21 06:20:00|31071.9|31036.9|31072.5|31037.5|31072.9|31037.9|31071.9|31036.9|12
1669011900000|2022-11-21 06:25:00|31071.9|31036.9|31066.3|31031.3|31072.3|31037.3|31065|31030|26
1669012200000|2022-11-21 06:30:00|31066|31031|31075|31040|31076.7|31041.7|31066|31031|18
1669012500000|2022-11-21 06:35:00|31077|31042|31077.5|31042.5|31077.5|31042.5|31071|31036|40
1669012800000|2022-11-21 06:40:00|31076.9|31041.9|31092|31057|31093|31058|31076.6|31041.6|34
1669013100000|2022-11-21 06:45:00|31095|31060|31094.9|31059.9|31095.9|31060.9|31094.5|31059.5|9
1669013400000|2022-11-21 06:50:00|31095.3|31060.3|31095.3|31060.3|31095.9|31060.9|31095.3|31060.3|9
1669013700000|2022-11-21 06:55:00|31094.9|31059.9|31091|31056|31096.7|31061.7|31088.5|31053.5|22
1669014000000|2022-11-21 07:00:00|31090.8|31055.8|31085.5|31050.5|31091|31056|31085.5|31050.5|11
1669014300000|2022-11-21 07:05:00|31085.9|31050.9|31086.3|31051.3|31086.3|31051.3|31085.4|31050.4|6
1669014600000|2022-11-21 07:10:00|31086|31051|31077.6|31042.6|31086.9|31051.9|31077.6|31042.6|19
1669014900000|2022-11-21 07:15:00|31077.1|31042.1|31088.5|31053.5|31088.5|31053.5|31074.3|31039.3|47
1669015200000|2022-11-21 07:20:00|31087.9|31052.9|31086.9|31051.9|31091.4|31056.4|31085.9|31050.9|63
1669015500000|2022-11-21 07:25:00|31087.5|31052.5|31090.5|31055.5|31090.9|31055.9|31086.5|31051.5|34
1669015800000|2022-11-21 07:30:00|31091.5|31056.5|31078.4|31043.4|31093.4|31058.4|31071.4|31036.4|41
1669016100000|2022-11-21 07:35:00|31076.4|31041.4|31077.4|31042.4|31078.4|31043.4|31072|31037|16
1669016400000|2022-11-21 07:40:00|31079.4|31044.4|31087.4|31052.4|31089.4|31054.4|31079.4|31044.4|9
1669016700000|2022-11-21 07:45:00|31091.1|31056.1|31087.4|31052.4|31091.8|31056.8|31087|31052|9
1669017000000|2022-11-21 07:50:00|31087|31052|31087.4|31052.4|31087.4|31052.4|31087|31052|2
1669017300000|2022-11-21 07:55:00|31088.9|31053.9|31091.5|31056.5|31094.2|31059.2|31085.4|31050.4|41
1669017600000|2022-11-21 08:00:00|31092|31057|31085.5|31050.5|31094.5|31059.5|31084.9|31049.9|54
1669017900000|2022-11-21 08:05:00|31086|31051|31088.5|31053.5|31091.2|31056.2|31083.9|31048.9|25
1669018200000|2022-11-21 08:10:00|31088.9|31053.9|31091.5|31056.5|31097|31062|31088.4|31053.4|42
1669018500000|2022-11-21 08:15:00|31090|31055|31088|31053|31093.7|31058.7|31087.5|31052.5|24
1669018800000|2022-11-21 08:20:00|31088.5|31053.5|31097.6|31062.6|31105|31070|31088.5|31053.5|25
1669019100000|2022-11-21 08:25:00|31093.9|31058.9|31090.5|31055.5|31093.9|31058.9|31090|31055|10
1669019400000|2022-11-21 08:30:00|31090.6|31055.6|31100|31065|31101.4|31066.4|31090.6|31055.6|44
1669019700000|2022-11-21 08:35:00|31099.5|31064.5|31095.3|31060.3|31105|31070|31094|31059|56
1669020000000|2022-11-21 08:40:00|31094.8|31059.8|31097.6|31062.6|31101.5|31066.5|31093.1|31058.1|27
1669020300000|2022-11-21 08:45:00|31097.1|31062.1|31092.6|31057.6|31097.6|31062.6|31090.5|31055.5|72
1669020600000|2022-11-21 08:50:00|31093|31058|31094.5|31059.5|31095.5|31060.5|31092.5|31057.5|20
1669020900000|2022-11-21 08:55:00|31094.4|31059.4|31092.1|31057.1|31094.4|31059.4|31090.2|31055.2|53
1669021200000|2022-11-21 09:00:00|31092.5|31057.5|31094.3|31059.3|31094.3|31059.3|31092.5|31057.5|6
1669021500000|2022-11-21 09:05:00|31093.8|31058.8|31097.5|31062.5|31097.7|31062.7|31093.6|31058.6|9
1669021800000|2022-11-21 09:10:00|31097.7|31062.7|31109|31074|31110.5|31075.5|31097.7|31062.7|25
1669022100000|2022-11-21 09:15:00|31109.2|31074.2|31119|31084|31119.7|31084.7|31109|31074|12
1669022400000|2022-11-21 09:20:00|31118.6|31083.6|31118.6|31083.6|31118.6|31083.6|31116.6|31081.6|3
1669022700000|2022-11-21 09:25:00|31119|31084|31116.6|31081.6|31122|31087|31116.6|31081.6|6
1669023000000|2022-11-21 09:30:00|31118.6|31083.6|31119|31084|31119|31084|31118.6|31083.6|4
1669023300000|2022-11-21 09:35:00|31118|31083|31120|31085|31120|31085|31118|31083|5
1669023600000|2022-11-21 09:40:00|31117.2|31082.2|31116.4|31081.4|31117.2|31082.2|31115.9|31080.9|9
1669023900000|2022-11-21 09:45:00|31116.7|31081.7|31122.6|31087.6|31123|31088|31116.7|31081.7|19
1669024200000|2022-11-21 09:50:00|31125.2|31090.2|31137|31102|31140.8|31105.8|31125.2|31090.2|20
1669024500000|2022-11-21 09:55:00|31136.6|31101.6|31129|31094|31136.6|31101.6|31125|31090|19
1669024800000|2022-11-21 10:00:00|31125.6|31090.6|31118|31083|31125.6|31090.6|31116.4|31081.4|14
1669025100000|2022-11-21 10:05:00|31114.6|31079.6|31115|31080|31118|31083|31114.6|31079.6|5
1669025400000|2022-11-21 10:10:00|31114.6|31079.6|31115|31080|31118|31083|31114.6|31079.6|8
1669025700000|2022-11-21 10:15:00|31114.6|31079.6|31115.6|31080.6|31116.5|31081.5|31113.6|31078.6|13
1669026000000|2022-11-21 10:20:00|31116|31081|31112|31077|31116|31081|31112|31077|7
1669026300000|2022-11-21 10:25:00|31111|31076|31112|31077|31112|31077|31111|31076|2
1669026600000|2022-11-21 10:30:00|31113|31078|31110.6|31075.6|31115|31080|31104.4|31069.4|20
1669026900000|2022-11-21 10:35:00|31111|31076|31111|31076|31111|31076|31111|31076|1
1669027200000|2022-11-21 10:40:00|31108.7|31073.7|31122|31087|31122|31087|31107.6|31072.6|28
1669027500000|2022-11-21 10:45:00|31124.6|31089.6|31132.1|31097.1|31135|31100|31124.6|31089.6|18
1669027800000|2022-11-21 10:50:00|31131.6|31096.6|31128.2|31093.2|31131.6|31099.5|31119.5|31090.5|9
1669028100000|2022-11-21 10:55:00|31128.5|31093.5|31132.1|31097.1|31132.1|31097.1|31125.5|31090.5|26
1669028400000|2022-11-21 11:00:00|31131.8|31096.8|31128.3|31093.3|31132.1|31097.1|31125.8|31090.8|24
1669028700000|2022-11-21 11:05:00|31130|31095|31133.6|31098.6|31133.6|31098.6|31130|31095|4
1669029000000|2022-11-21 11:10:00|31134.1|31099.1|31134|31099|31134.1|31099.1|31131.7|31096.7|8
1669029300000|2022-11-21 11:15:00|31133.7|31098.7|31134|31099|31134.5|31099.5|31128|31093|14
1669029600000|2022-11-21 11:20:00|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|1
1669029900000|2022-11-21 11:25:00|31133.6|31098.6|31133.6|31098.6|31133.6|31098.6|31133.5|31098.5|5
1669030200000|2022-11-21 11:30:00|31133.8|31098.8|31150|31115|31150.6|31115.6|31129|31098.8|26
1669030500000|2022-11-21 11:35:00|31149|31114|31160.5|31125.5|31160.5|31125.5|31147.6|31112.6|20
1669030800000|2022-11-21 11:40:00|31160|31125|31165.7|31130.7|31166.6|31133.5|31153.5|31125|21
1669031100000|2022-11-21 11:45:00|31166|31131|31165.6|31130.6|31166.6|31131.6|31157|31122|30
1669031400000|2022-11-21 11:50:00|31166|31131|31155|31120|31166|31131|31150|31115|19
1669031700000|2022-11-21 11:55:00|31156.4|31121.4|31176|31141|31177|31142|31156.4|31121.4|58
1669032000000|2022-11-21 12:00:00|31176.6|31141.6|31185.6|31150.6|31194.6|31159.6|31171|31136|93
1669032300000|2022-11-21 12:05:00|31187.6|31152.6|31177.6|31142.6|31188.6|31153.6|31172.1|31140.6|90
1669032600000|2022-11-21 12:10:00|31177|31142|31168.6|31133.6|31178.6|31143.6|31164.5|31129.5|78
1669032900000|2022-11-21 12:15:00|31168.1|31133.1|31166.6|31131.6|31168.1|31133.1|31166.6|31131.6|5
1669033200000|2022-11-21 12:20:00|31165.1|31130.1|31169.4|31134.4|31169.4|31134.4|31165.1|31130.1|7
1669033500000|2022-11-21 12:25:00|31168.7|31133.7|31168.2|31133.2|31171|31136|31168.2|31133.2|9
1669033800000|2022-11-21 12:30:00|31168.7|31133.7|31167.6|31132.6|31168.7|31133.7|31167.2|31132.2|7
1669034100000|2022-11-21 12:35:00|31165.4|31130.4|31168.6|31133.6|31168.6|31133.6|31165.4|31130.4|4
1669034400000|2022-11-21 12:40:00|31166.5|31131.5|31168.1|31133.1|31168.7|31133.7|31165.4|31130.4|11
1669034700000|2022-11-21 12:45:00|31169.1|31134.1|31185.2|31150.2|31189.7|31156.2|31168.7|31133.7|36
1669035000000|2022-11-21 12:50:00|31184.7|31149.7|31176.7|31141.7|31184.7|31149.7|31176.7|31141.7|10
1669035300000|2022-11-21 12:55:00|31168.7|31133.7|31177.1|31142.1|31177.1|31142.1|31167|31132|11
1669035600000|2022-11-21 13:00:00|31179.3|31144.3|31178.3|31143.3|31185|31162|31175.6|31143.3|36
1669035900000|2022-11-21 13:05:00|31179|31144|31165.1|31130.1|31179|31144|31165|31130|24
1669036200000|2022-11-21 13:10:00|31166|31131|31165.1|31130.1|31166|31131|31165.1|31130.1|3
1669036500000|2022-11-21 13:15:00|31159.7|31124.7|31133.5|31098.5|31159.7|31124.7|31127.2|31092.2|37
1669036800000|2022-11-21 13:20:00|31133.6|31098.6|31122.7|31087.7|31140.3|31102.9|31122.7|31087.7|9
1669037100000|2022-11-21 13:25:00|31121.7|31086.7|31129.1|31094.1|31129.1|31094.1|31121.6|31086.6|6
1669037400000|2022-11-21 13:30:00|31131.1|31096.1|31132.6|31097.6|31133|31098|31131.1|31096.1|5
1669037700000|2022-11-21 13:35:00|31133|31098|31150.6|31115.6|31172.8|31138.4|31133|31098|41
1669038000000|2022-11-21 13:40:00|31149.6|31114.6|31152.6|31117.6|31152.6|31117.6|31149.6|31114.6|3
1669038300000|2022-11-21 13:45:00|31152|31117|31152.6|31117.6|31153|31118|31152|31117|3
1669038600000|2022-11-21 13:50:00|31153.6|31118.6|31156.2|31118.8|31156.2|31120.8|31152|31114.8|13
1669038900000|2022-11-21 13:55:00|31155.8|31120.8|31154|31119|31155.8|31120.8|31151.6|31116.6|22
1669039200000|2022-11-21 14:00:00|31153.9|31118.9|31157.6|31115.6|31159|31119|31153.9|31113.8|20
1669039500000|2022-11-21 14:05:00|31158|31116|31153.3|31111.3|31159|31117|31153.3|31111.3|33
1669039800000|2022-11-21 14:10:00|31152.8|31110.8|31151.8|31109.8|31154.5|31112.5|31151.1|31109.1|16
1669040100000|2022-11-21 14:15:00|31152|31110|31140|31105|31159|31123.5|31140|31105|55
1669040400000|2022-11-21 14:20:00|31140.5|31105.5|31135.5|31100.5|31141|31106|31134.5|31099.5|96
1669040700000|2022-11-21 14:25:00|31136.5|31101.5|31135|31100|31139.5|31104.5|31134.5|31099.5|188
1669041000000|2022-11-21 14:30:00|31134.5|31099.5|31125|31090|31134.5|31099.5|31122|31087|55
1669041300000|2022-11-21 14:35:00|31125.5|31090.5|31143|31108|31148|31113|31122|31087|72
1669041600000|2022-11-21 14:40:00|31143.5|31108.5|31132|31097|31143.5|31108.5|31126|31091|45
1669041900000|2022-11-21 14:45:00|31131.5|31096.5|31136|31101|31156|31121|31131.5|31096.5|52
1669042200000|2022-11-21 14:50:00|31135.5|31100.5|31133.5|31098.5|31136|31101|31133|31098|38
1669042500000|2022-11-21 14:55:00|31133|31098|31132.5|31097.5|31133.5|31098.5|31132|31097|9
1669042800000|2022-11-21 15:00:00|31132|31097|31131.9|31096.9|31132.3|31097.3|31130.6|31095.6|6
1669043100000|2022-11-21 15:05:00|31125.3|31090.3|31138.1|31103.1|31138.1|31103.1|31124.4|31089.4|17
1669043400000|2022-11-21 15:10:00|31138.5|31103.5|31147.6|31112.6|31147.6|31112.6|31137.5|31102.5|20
1669043700000|2022-11-21 15:15:00|31152.6|31117.6|31148.8|31113.8|31156|31121|31148.8|31113.8|9
1669044000000|2022-11-21 15:20:00|31153.5|31118.5|31157|31122|31157|31122|31147|31112|26
1669044300000|2022-11-21 15:25:00|31156.5|31121.5|31161.3|31126.3|31162.9|31127.9|31138|31103|60
1669044600000|2022-11-21 15:30:00|31161|31126|31158.5|31123.5|31161|31126|31151|31116|30
1669044900000|2022-11-21 15:35:00|31158.9|31123.9|31159.5|31124.5|31161|31126|31151.5|31116.5|36
1669045200000|2022-11-21 15:40:00|31160|31125|31152.7|31117.7|31160|31125|31150.5|31115.5|17
1669045500000|2022-11-21 15:45:00|31152.2|31117.2|31159.5|31124.5|31178|31143|31152.2|31117.2|45
1669045800000|2022-11-21 15:50:00|31159|31124|31174.4|31139.4|31174.4|31139.4|31157.5|31123.5|36
1669046100000|2022-11-21 15:55:00|31174.5|31139.5|31175.3|31140.3|31180|31145|31167.6|31132.6|31
1669046400000|2022-11-21 16:00:00|31175.8|31140.8|31158.5|31123.5|31175.8|31140.8|31158.5|31123.5|15
1669046700000|2022-11-21 16:05:00|31159|31124|31169.6|31134.6|31170.4|31135.4|31159|31124|11
1669047000000|2022-11-21 16:10:00|31170|31135|31169.6|31134.6|31171.6|31136.6|31165.7|31130.7|10
1669047300000|2022-11-21 16:15:00|31169.1|31134.1|31165|31130|31169.1|31134.1|31164.7|31129.7|5
1669047900000|2022-11-21 16:25:00|31166.6|31131.6|31165.6|31130.6|31166.6|31131.6|31165.1|31130.1|3
1669048200000|2022-11-21 16:30:00|31166.1|31131.1|31181.6|31146.6|31181.6|31146.6|31166.1|31131.1|18
1669048500000|2022-11-21 16:35:00|31188|31153|31183|31148|31188|31153|31183|31148|7
1669048800000|2022-11-21 16:40:00|31188.5|31153.5|31160.9|31125.9|31188.5|31153.5|31160.9|31125.9|38
1669049100000|2022-11-21 16:45:00|31160.4|31125.4|31169|31134|31175.1|31140.1|31158.7|31123.7|29
1669049400000|2022-11-21 16:50:00|31168.5|31133.5|31170.1|31135.1|31170.1|31135.1|31168.5|31133.5|2
1669049700000|2022-11-21 16:55:00|31171.5|31136.5|31180.6|31145.6|31180.6|31145.6|31160.4|31125.4|37
1669050000000|2022-11-21 17:00:00|31181.1|31146.1|31180|31145|31183.1|31148.1|31179.5|31144.5|12
1669050300000|2022-11-21 17:05:00|31182.5|31147.5|31183.1|31148.1|31183.1|31148.1|31182.5|31147.5|2
1669050600000|2022-11-21 17:10:00|31182.5|31147.5|31183.1|31148.1|31183.1|31148.1|31182.5|31147.5|2
1669050900000|2022-11-21 17:15:00|31182.6|31147.6|31182|31147|31183.2|31148.2|31181.5|31146.5|9
1669051200000|2022-11-21 17:20:00|31182.2|31147.2|31183.2|31148.2|31183.2|31148.2|31182.2|31147.2|2
1669051500000|2022-11-21 17:25:00|31184.2|31149.2|31184.2|31149.2|31184.2|31149.2|31182.5|31147.5|3
1669051800000|2022-11-21 17:30:00|31187|31151.1|31162.6|31127.6|31192.8|31157.8|31162.6|31127.6|27
1669052100000|2022-11-21 17:35:00|31162.5|31127.5|31162.6|31127.6|31162.6|31127.6|31161.9|31126.9|16
1669052400000|2022-11-21 17:40:00|31163.2|31128.2|31163.7|31128.7|31164.2|31129.2|31162.7|31127.7|19
1669052700000|2022-11-21 17:45:00|31164.2|31129.2|31180.3|31145.3|31180.3|31145.3|31163.7|31128.7|21
1669053000000|2022-11-21 17:50:00|31180.6|31145.6|31180.3|31145.3|31180.6|31145.6|31180|31145|8
1669053300000|2022-11-21 17:55:00|31179.6|31144.6|31178|31143|31179.6|31144.6|31178|31143|2
1669053600000|2022-11-21 18:00:00|31178.6|31143.6|31162.6|31127.6|31180|31143.6|31162.5|31127.5|21
1669053900000|2022-11-21 18:05:00|31162.4|31127.4|31151.6|31116.6|31162.6|31127.6|31151.1|31116.1|15
1669054200000|2022-11-21 18:10:00|31151.1|31116.1|31135.3|31100.3|31152|31117|31135.3|31100.3|40
1669054500000|2022-11-21 18:15:00|31135.5|31100.5|31141.8|31106.8|31141.8|31106.8|31135.5|31100.5|13
1669054800000|2022-11-21 18:20:00|31141.6|31106.6|31141.3|31106.3|31141.8|31106.8|31140.6|31105.6|9
1669055100000|2022-11-21 18:25:00|31142.3|31107.3|31149.8|31114.8|31152.3|31117.3|31142.3|31107.3|35
1669055700000|2022-11-21 18:35:00|31148.8|31113.8|31148|31112.1|31148.8|31113.8|31144|31109|12
1669056000000|2022-11-21 18:40:00|31144|31109|31147.1|31112.1|31148|31112.1|31144|31109|3
1669056300000|2022-11-21 18:45:00|31144|31109|31147.1|31112.1|31147.1|31112.1|31142.4|31107.4|5
1669056600000|2022-11-21 18:50:00|31142.4|31107.4|31148.8|31112.1|31148.8|31112.1|31142.4|31107.4|9
1669056900000|2022-11-21 18:55:00|31144|31109|31148.8|31112.1|31148.8|31112.1|31144|31109|2
1669057200000|2022-11-21 19:00:00|31144.6|31109.6|31144|31109|31148.8|31112.1|31144|31109|4
1669057500000|2022-11-21 19:05:00|31147.8|31111.1|31144.6|31109.6|31148.8|31112.1|31142.4|31107.4|6
1669057800000|2022-11-21 19:10:00|31144|31109|31147.9|31112.9|31148.8|31113|31141.8|31106.8|7
1669058400000|2022-11-21 19:20:00|31145.9|31110.9|31149.9|31114.9|31149.9|31114.9|31145.9|31110.9|3
1669058700000|2022-11-21 19:25:00|31147.8|31112.8|31151.8|31116.8|31151.8|31116.8|31147.8|31112.8|36
1669059000000|2022-11-21 19:30:00|31152.3|31117.3|31152.1|31117.1|31152.6|31117.6|31152.1|31117.1|7
1669059300000|2022-11-21 19:35:00|31152.3|31117.3|31148.4|31113.4|31152.3|31117.3|31145.9|31110.9|16
1669059600000|2022-11-21 19:40:00|31148.2|31113.2|31147.9|31112.9|31148.4|31113.4|31147.9|31112.9|10
1669059900000|2022-11-21 19:45:00|31147.2|31112.2|31147.9|31112.9|31147.9|31112.9|31147.2|31112.2|22
1669060200000|2022-11-21 19:50:00|31147.7|31112.7|31146.9|31111.9|31147.9|31112.9|31146.9|31111.9|25
1669060500000|2022-11-21 19:55:00|31146.7|31111.7|31146.7|31111.7|31146.9|31111.9|31146.7|31111.7|37
1669060800000|2022-11-21 20:00:00|31148.1|31113.1|31148.3|31113.3|31148.3|31113.3|31148.1|31113.1|6
1669061100000|2022-11-21 20:05:00|31147.8|31112.8|31150.1|31115.1|31151.5|31116.5|31147.6|31112.6|20
1669061400000|2022-11-21 20:10:00|31149.6|31114.6|31150.5|31115.5|31151.5|31116.5|31149.6|31114.6|13
1669061700000|2022-11-21 20:15:00|31151|31116|31152.5|31117.5|31152.5|31117.5|31151|31116|4
1669062000000|2022-11-21 20:20:00|31153|31118|31164.3|31129.3|31165.5|31130.5|31153|31118|15
1669062300000|2022-11-21 20:25:00|31163.8|31128.8|31156.5|31121.5|31164|31129|31156.5|31121.5|14
1669062600000|2022-11-21 20:30:00|31156|31121|31153|31118|31156|31121|31151.8|31116.8|10
1669062900000|2022-11-21 20:35:00|31153.5|31118.5|31153|31118|31153.5|31118.5|31153|31118|8
1669063200000|2022-11-21 20:40:00|31153.5|31118.5|31153|31118|31154.3|31119.3|31152.5|31117.5|20
1669063500000|2022-11-21 20:45:00|31153.8|31118.8|31153.5|31118.5|31154.6|31119.6|31153|31118|47
1669063800000|2022-11-21 20:50:00|31154|31119|31151.2|31116.2|31155.5|31120.5|31149.8|31114.8|70
1669064100000|2022-11-21 20:55:00|31151.5|31116.5|31150|31115|31151.5|31116.5|31149.3|31114.3|59
1669077000000|2022-11-22 00:30:00|31098.5|31056.5|31115.5|31073.5|31128.5|31086.5|31098.5|31056.5|7
1669077300000|2022-11-22 00:35:00|31112.5|31070.5|31106.1|31064.1|31112.5|31070.5|31104.1|31062.1|7
1669077600000|2022-11-22 00:40:00|31103.5|31061.5|31099.1|31057.1|31118.5|31076.5|31099.1|31057.1|13
1669077900000|2022-11-22 00:45:00|31098.5|31056.5|31106.1|31064.1|31113.5|31071.5|31096.5|31054.5|12
1669078500000|2022-11-22 00:55:00|31116.1|31074.1|31113.5|31071.5|31117.9|31075.9|31106.1|31064.1|7
1669078800000|2022-11-22 01:00:00|31116.1|31074.1|31116|31079|31128.5|31086.5|31113.5|31071.5|35
1669079100000|2022-11-22 01:05:00|31115|31080|31110|31075|31115|31080|31110|31075|3
1669079400000|2022-11-22 01:10:00|31108|31073|31103|31068|31108|31073|31103|31068|2
1669080000000|2022-11-22 01:20:00|31102.5|31067.5|31101.7|31066.7|31105.6|31070.6|31100|31065|13
1669080300000|2022-11-22 01:25:00|31098.9|31063.9|31093.3|31058.3|31103.8|31068.8|31090|31055|19
1669080600000|2022-11-22 01:30:00|31095.9|31060.9|31088.6|31053.6|31099.6|31064.6|31088.6|31053.6|24
1669080900000|2022-11-22 01:35:00|31086.5|31051.5|31073|31038|31086.5|31051.5|31072.4|31037.4|38
1669081200000|2022-11-22 01:40:00|31072|31037|31075|31040|31080|31045|31072|31037|17
1669081500000|2022-11-22 01:45:00|31078|31043|31082|31047|31084.9|31049.9|31075|31040|91
1669081800000|2022-11-22 01:50:00|31079.5|31044.5|31087|31052|31092.4|31057.4|31079.5|31044.5|64
1669082100000|2022-11-22 01:55:00|31087.9|31052.9|31085.9|31050.9|31089|31054|31082.6|31047.6|85
1669082400000|2022-11-22 02:00:00|31085|31050|31093.5|31058.5|31096.9|31061.9|31083|31048|61
1669082700000|2022-11-22 02:05:00|31092.9|31057.9|31085|31050|31097.3|31062.3|31083|31048|48
1669083000000|2022-11-22 02:10:00|31078|31043|31080.5|31045.5|31085|31056.1|31072.6|31042|25
1669083300000|2022-11-22 02:15:00|31080|31045|31082.6|31047.6|31083|31048|31080|31045|5
1669083600000|2022-11-22 02:20:00|31083|31048|31087.6|31052.6|31087.6|31052.6|31082.6|31047.6|14
1669083900000|2022-11-22 02:25:00|31088|31053|31085.6|31050.6|31091.5|31056.5|31085.6|31050.6|41
1669084200000|2022-11-22 02:30:00|31088.2|31053.2|31094.9|31059.9|31096.2|31061.2|31087.4|31052.4|31
1669084500000|2022-11-22 02:35:00|31094.7|31059.7|31094|31059|31095|31060|31094|31059|21
1669084800000|2022-11-22 02:40:00|31095|31060|31095|31060|31096|31061|31094|31059|12
1669085100000|2022-11-22 02:45:00|31095.5|31060.5|31095|31060|31096|31061|31095|31060|33
1669085400000|2022-11-22 02:50:00|31095.5|31060.5|31102|31067|31103|31068|31095|31060|31
1669085700000|2022-11-22 02:55:00|31103|31068|31075.5|31040.5|31103|31068|31068.8|31033.8|40
1669086000000|2022-11-22 03:00:00|31074.8|31039.8|31073.5|31038.5|31077.8|31042.8|31072.5|31037.5|41
1669086300000|2022-11-22 03:05:00|31075|31040|31070.5|31035.5|31077.6|31042.6|31070.5|31035.5|18
1669086600000|2022-11-22 03:10:00|31067.6|31032.6|31028|30993|31067.6|31032.6|31022.4|30993|49
1669086900000|2022-11-22 03:15:00|31029|30994|31041|31006|31048.9|31013.9|31029|30994|24
1669087200000|2022-11-22 03:20:00|31040.5|31005.5|31041|31006|31041|31006|31040.5|31005.5|2
1669087500000|2022-11-22 03:25:00|31040.5|31005.5|31041|31006|31041|31006|31040.5|31005.5|2
1669087800000|2022-11-22 03:30:00|31040.5|31005.5|31041|31006|31041|31006|31040.5|31005.5|4
1669088100000|2022-11-22 03:35:00|31040|31005|31041|31006|31044.7|31009.7|31040|31005|9
1669088400000|2022-11-22 03:40:00|31042|31007|31042|31007|31043.7|31008.7|31039|31004|8
1669088700000|2022-11-22 03:45:00|31039|31004|31028|30993|31039|31004|31026|30991|12
1669089000000|2022-11-22 03:50:00|31035|31000|31032.6|30997.6|31035|31000|31030|30995|16
1669089300000|2022-11-22 03:55:00|31035|31000|31039.9|31004.9|31043.9|31008.9|31028.8|31000|16
1669089600000|2022-11-22 04:00:00|31039.5|31004.5|31039.9|31004.9|31039.9|31004.9|31039.5|31004.5|2
1669089900000|2022-11-22 04:05:00|31039.6|31004.6|31039.9|31004.9|31039.9|31004.9|31039.6|31004.6|2
1669090200000|2022-11-22 04:10:00|31040.6|31005.6|31053.5|31018.5|31053.5|31018.5|31040.6|31005.6|11
1669090500000|2022-11-22 04:15:00|31053.9|31018.9|31060.6|31025.6|31060.6|31025.6|31053.9|31018.9|11
1669090800000|2022-11-22 04:20:00|31060|31025|31061.5|31026.5|31061.5|31026.5|31060|31025|6
1669091100000|2022-11-22 04:25:00|31060.9|31025.9|31060.9|31025.9|31060.9|31025.9|31060.9|31025.9|1
1669091400000|2022-11-22 04:30:00|31058.9|31023.9|31056.5|31021.5|31058.9|31023.9|31054.9|31019.9|18
1669091700000|2022-11-22 04:35:00|31055.9|31020.9|31050|31015|31056.5|31021.5|31040|31005|29
1669092000000|2022-11-22 04:40:00|31056.5|31021.5|31055|31020|31056.5|31021.5|31049|31014|16
1669092300000|2022-11-22 04:45:00|31054.6|31019.6|31054.6|31019.6|31055|31020|31054.6|31019.6|3
1669092600000|2022-11-22 04:50:00|31055|31020|31049|31014|31055|31020|31049|31014|5
1669092900000|2022-11-22 04:55:00|31058.5|31023.5|31060.5|31025.5|31060.5|31025.5|31054.9|31019.9|31
1669093200000|2022-11-22 05:00:00|31059.4|31024.4|31055.2|31020.2|31063.5|31028.5|31048.1|31019.9|32
1669093500000|2022-11-22 05:05:00|31058.6|31023.6|31047.5|31027.5|31059|31028.1|31045.7|31023|24
1669093800000|2022-11-22 05:10:00|31047.7|31027.7|31053.9|31018.9|31056.9|31029.7|31044.1|31017.9|36
1669094100000|2022-11-22 05:15:00|31054.4|31019.4|31053.9|31018.9|31055|31020|31052.6|31017.6|27
1669094400000|2022-11-22 05:20:00|31054.4|31019.4|31059.2|31024.2|31059.2|31024.2|31052.6|31017.6|36
1669094700000|2022-11-22 05:25:00|31059|31024|31063.9|31028.9|31064.4|31029.4|31059|31024|30
1669095000000|2022-11-22 05:30:00|31064.2|31029.2|31072.9|31037.9|31085.2|31050.2|31062.9|31027.9|43
1669095300000|2022-11-22 05:35:00|31073.4|31038.4|31065.4|31030.4|31073.4|31038.4|31062.2|31027.2|26
1669095600000|2022-11-22 05:40:00|31063.4|31028.4|31058.9|31023.9|31069|31034|31052|31017|43
1669095900000|2022-11-22 05:45:00|31056.9|31021.9|31050|31015|31057.6|31023.6|31043.6|31015|39
1669096200000|2022-11-22 05:50:00|31051|31016|31051|31016|31052.2|31019.1|31038.5|31010.9|29
1669096500000|2022-11-22 05:55:00|31050.6|31015.6|31047.6|31012.6|31050.6|31022.5|31035.5|31012.6|26
1669096800000|2022-11-22 06:00:00|31046.5|31011.5|31038.4|31003.4|31047.5|31016.7|31036.7|31002.5|13
1669097100000|2022-11-22 06:05:00|31039|31004|31030.4|30995.4|31040.6|31009.7|31018.9|30990.2|68
1669097400000|2022-11-22 06:10:00|31030.7|30995.7|31027.9|30992.9|31033.5|30999.1|31014.5|30980|63
1669097700000|2022-11-22 06:15:00|31028.1|30993.1|31039.2|31004.2|31040.4|31005.4|31028|30993|28
1669098000000|2022-11-22 06:20:00|31040.5|31005.5|31049|31014|31049.7|31014.7|31033.5|31003.5|40
1669098300000|2022-11-22 06:25:00|31049.4|31014.4|31049.4|31014.4|31052.1|31023.6|31043.1|31013.4|35
1669098600000|2022-11-22 06:30:00|31049|31014|31056.5|31021.5|31062.2|31027.2|31049|31014|42
1669098900000|2022-11-22 06:35:00|31056|31021|31039.4|31004.4|31056.1|31021.1|31033|31004.3|34
1669099200000|2022-11-22 06:40:00|31040|31005|31043.9|31008.9|31044.1|31013.8|31033.3|31005|20
1669099500000|2022-11-22 06:45:00|31044.1|31009.1|31053.9|31018.9|31055|31024.8|31038.3|31008.4|29
1669099800000|2022-11-22 06:50:00|31054.1|31019.1|31048.8|31028.8|31055.1|31028.8|31048.3|31018.4|17
1669100100000|2022-11-22 06:55:00|31049.7|31029.7|31069.5|31034.5|31069.5|31039.6|31048.8|31028.8|30
1669100400000|2022-11-22 07:00:00|31069.3|31034.3|31069.8|31034.8|31076.5|31041.5|31068.9|31033.9|14
1669100700000|2022-11-22 07:05:00|31071.5|31036.5|31071.5|31036.5|31072.4|31037.4|31068.1|31033.1|17
1669101000000|2022-11-22 07:10:00|31072.6|31037.6|31078.5|31043.5|31087|31052|31070|31035|23
1669101300000|2022-11-22 07:15:00|31078.1|31043.1|31083.9|31048.9|31083.9|31048.9|31078.1|31043.1|8
1669101600000|2022-11-22 07:20:00|31085.7|31050.7|31099|31064|31106|31071|31085.7|31050.7|42
1669101900000|2022-11-22 07:25:00|31100|31065|31102.6|31067.6|31103|31068|31100|31065|19
1669102200000|2022-11-22 07:30:00|31103|31068|31083.5|31048.5|31105.2|31070.2|31079.5|31044.5|78
1669102500000|2022-11-22 07:35:00|31084|31049|31080|31045|31084|31049|31072.5|31037.5|69
1669102800000|2022-11-22 07:40:00|31080.5|31045.5|31081.5|31046.5|31081.5|31046.5|31075|31040|19
1669103100000|2022-11-22 07:45:00|31078|31043|31072|31037|31078|31043|31067.4|31032.4|41
1669103400000|2022-11-22 07:50:00|31070|31035|31062.6|31027.6|31070|31035|31060.8|31025.8|20
1669103700000|2022-11-22 07:55:00|31063|31028|31061|31026|31063.5|31028.5|31060|31025|33
1669104000000|2022-11-22 08:00:00|31060.5|31025.5|31067.9|31032.9|31070.6|31035.6|31060.5|31025.5|60
1669104300000|2022-11-22 08:05:00|31067.4|31032.4|31073.5|31038.5|31073.5|31038.5|31065.6|31030.6|21
1669104600000|2022-11-22 08:10:00|31073|31038|31072.7|31037.7|31075.8|31048.8|31060.7|31037.7|40
1669104900000|2022-11-22 08:15:00|31073.2|31038.2|31071|31036|31075.7|31040.7|31062.2|31027.2|93
1669105200000|2022-11-22 08:20:00|31071.5|31036.5|31069.5|31034.5|31076.1|31045|31053.5|31032.6|77
1669105500000|2022-11-22 08:25:00|31070|31035|31040|31005|31070|31035|31035.1|31000.1|64
1669105800000|2022-11-22 08:30:00|31042.3|31007.3|31043.6|31008.6|31043.6|31008.6|31038|31003|23
1669106100000|2022-11-22 08:35:00|31044.4|31009.4|31045.6|31010.6|31050|31015|31044|31009|10
1669106400000|2022-11-22 08:40:00|31049.6|31014.6|31057.8|31022.8|31057.8|31022.8|31049.6|31014.6|7
1669106700000|2022-11-22 08:45:00|31057|31022|31052.1|31017.1|31057.6|31030.6|31047|31012|17
1669107000000|2022-11-22 08:50:00|31050.6|31030.6|31051.7|31016.7|31052.9|31030.6|31050.4|31016.5|72
1669107300000|2022-11-22 08:55:00|31050.7|31015.7|31064.6|31029.6|31064.6|31029.6|31049|31014|18
1669107600000|2022-11-22 09:00:00|31061|31026|31053.5|31018.5|31061|31026|31053.5|31018.5|10
1669107900000|2022-11-22 09:05:00|31053.6|31018.6|31053|31018|31053.6|31018.6|31052.9|31017.9|4
1669108500000|2022-11-22 09:15:00|31053.1|31018.1|31054|31019|31057|31022|31053|31018|18
1669108800000|2022-11-22 09:20:00|31055|31020|31062.6|31027.6|31067.2|31034.6|31054.6|31020|11
1669109100000|2022-11-22 09:25:00|31061.8|31026.8|31052.3|31017.3|31062|31027|31049.7|31014.7|11
1669109400000|2022-11-22 09:30:00|31051.2|31016.2|31035.6|31000.6|31051.4|31016.4|31034.9|30999.9|32
1669109700000|2022-11-22 09:35:00|31035.8|31000.8|31035.5|31000.5|31046.1|31011.1|31029.5|30998.8|62
1669110000000|2022-11-22 09:40:00|31036|31001|31037.2|31002.2|31038.5|31003.5|31036|31001|17
1669110300000|2022-11-22 09:45:00|31037.7|31002.7|31042.6|31007.6|31044.5|31009.5|31037.2|31002.2|14
1669110600000|2022-11-22 09:50:00|31043|31008|31047|31012|31048|31013|31042.6|31007.6|91
1669110900000|2022-11-22 09:55:00|31046.6|31011.6|31054.6|31019.6|31056|31021|31046.6|31011.6|117
1669111200000|2022-11-22 10:00:00|31054|31019|31052|31017|31054.6|31019.6|31051.6|31016.6|13
1669111500000|2022-11-22 10:05:00|31053|31018|31057.6|31022.6|31059.1|31024.1|31053|31018|172
1669111800000|2022-11-22 10:10:00|31058|31023|31055.7|31020.7|31058|31023|31054.6|31019.6|14
1669112100000|2022-11-22 10:15:00|31055.5|31020.5|31050.6|31015.6|31055.7|31020.7|31049|31014|29
1669112400000|2022-11-22 10:20:00|31051|31016|31051|31016|31051|31016|31050.6|31015.6|5
1669112700000|2022-11-22 10:25:00|31050.6|31015.6|31051.6|31016.6|31053|31018|31050.6|31015.6|5
1669113000000|2022-11-22 10:30:00|31053|31018|31053|31018|31053|31018|31052.6|31017.6|3
1669113300000|2022-11-22 10:35:00|31052.6|31017.6|31053|31018|31053|31018|31052.6|31017.6|2
1669113600000|2022-11-22 10:40:00|31052.6|31017.6|31054.1|31019.1|31054.1|31019.1|31052.6|31017.6|2
1669113900000|2022-11-22 10:45:00|31054.6|31019.6|31054.6|31019.6|31054.6|31019.6|31054.6|31019.6|1
1669114200000|2022-11-22 10:50:00|31055.1|31020.1|31054.6|31019.6|31055.1|31020.1|31054.6|31019.6|4
1669114500000|2022-11-22 10:55:00|31055.1|31020.1|31056.2|31021.2|31056.2|31021.2|31055|31020|5
1669114800000|2022-11-22 11:00:00|31056.5|31021.5|31056.5|31021.5|31056.5|31021.5|31056.2|31021.2|5
1669115400000|2022-11-22 11:10:00|31056|31021|31056.2|31021.2|31056.2|31021.2|31056|31021|2
1669115700000|2022-11-22 11:15:00|31056|31021|31055.1|31020.1|31056.2|31021.2|31053.6|31018.6|10
1669116000000|2022-11-22 11:20:00|31055.6|31020.6|31056.1|31021.1|31056.4|31021.4|31055.2|31020.2|8
1669116300000|2022-11-22 11:25:00|31055.6|31020.6|31055.6|31020.6|31055.6|31020.6|31055.6|31020.6|1
1669116600000|2022-11-22 11:30:00|31054.6|31019.6|31054|31019|31054.6|31019.6|31053.9|31018.9|5
1669117200000|2022-11-22 11:40:00|31054.1|31019.1|31055|31020|31055|31020|31054.1|31019.1|2
1669117500000|2022-11-22 11:45:00|31055.2|31020.2|31055.7|31020.7|31056|31021|31055.2|31020.2|6
1669117800000|2022-11-22 11:50:00|31056|31021|31055.7|31020.7|31056|31021|31055.7|31020.7|8
1669119000000|2022-11-22 12:10:00|31056.2|31021.2|31056.2|31021.2|31056.2|31021.2|31056.2|31021.2|1
1669119300000|2022-11-22 12:15:00|31057.2|31022.2|31059.4|31024.4|31060|31025|31056.7|31021.7|7
1669119600000|2022-11-22 12:20:00|31059.9|31024.9|31061.2|31026.2|31061.2|31026.2|31059.9|31024.9|9
1669119900000|2022-11-22 12:25:00|31061.5|31026.5|31060.7|31025.7|31061.5|31026.5|31060.7|31025.7|5
1669120200000|2022-11-22 12:30:00|31061.2|31026.2|31078.9|31043.9|31080.5|31045.5|31058.6|31023.6|35
1669120500000|2022-11-22 12:35:00|31078.4|31043.4|31078.4|31043.4|31078.4|31043.4|31078.4|31043.4|1
1669120800000|2022-11-22 12:40:00|31080.9|31045.9|31086.5|31051.5|31086.5|31051.5|31078.9|31043.9|31
1669121100000|2022-11-22 12:45:00|31086|31051|31089.2|31054.2|31090|31055|31084|31049|20
1669121400000|2022-11-22 12:50:00|31089|31054|31081.7|31046.7|31090|31055|31081.7|31046.7|25
1669121700000|2022-11-22 12:55:00|31081.2|31046.2|31078|31043|31081.2|31046.2|31077.6|31042.6|6
1669122000000|2022-11-22 13:00:00|31078.2|31043.2|31080.7|31045.7|31085|31050|31078.2|31043.2|20
1669122300000|2022-11-22 13:05:00|31081.2|31046.2|31082|31047|31082|31047|31081.2|31046.2|3
1669122600000|2022-11-22 13:10:00|31082.5|31047.5|31082.5|31047.5|31082.5|31047.5|31082.5|31047.5|1
1669122900000|2022-11-22 13:15:00|31082|31047|31081.5|31046.5|31082|31047|31081|31046|6
1669123200000|2022-11-22 13:20:00|31082|31047|31082.5|31047.5|31082.5|31047.5|31082|31047|2
1669123500000|2022-11-22 13:25:00|31083|31048|31083|31048|31084.7|31049.7|31083|31048|11
1669123800000|2022-11-22 13:30:00|31083.2|31048.2|31083|31048|31083.2|31048.2|31083|31048|2
1669124100000|2022-11-22 13:35:00|31082.9|31047.9|31083|31048|31085|31050|31080.7|31045.7|13
1669124400000|2022-11-22 13:40:00|31084|31049|31088.6|31053.6|31088.6|31053.6|31084|31049|13
1669124700000|2022-11-22 13:45:00|31086.5|31051.5|31080.9|31045.9|31086.5|31051.5|31080.9|31045.9|9
1669125000000|2022-11-22 13:50:00|31079.9|31044.9|31077.1|31042.1|31080.5|31045.5|31077.1|31042.1|11
1669125300000|2022-11-22 13:55:00|31073.8|31053.8|31086.7|31051.7|31087.1|31053.8|31073.8|31044.7|13
1669125600000|2022-11-22 14:00:00|31087.1|31052.1|31087.5|31052.5|31089.5|31054.5|31087|31052|26
1669125900000|2022-11-22 14:05:00|31087|31052|31087.1|31052.1|31087.9|31052.9|31086.9|31051.9|14
1669126200000|2022-11-22 14:10:00|31087|31052|31087|31052|31087|31052|31087|31052|1
1669126500000|2022-11-22 14:15:00|31087.1|31052.1|31087.1|31052.1|31087.9|31052.9|31086.4|31051.4|23
1669126800000|2022-11-22 14:20:00|31086.5|31051.5|31081.4|31046.4|31086.6|31051.6|31081.4|31046.4|21
1669127100000|2022-11-22 14:25:00|31081.9|31046.9|31076|31041|31081.9|31046.9|31064.2|31029.2|70
1669127400000|2022-11-22 14:30:00|31076.8|31041.8|31065|31030|31077.8|31042.8|31061.1|31026.1|52
1669127700000|2022-11-22 14:35:00|31064.5|31029.5|31063.5|31028.5|31065|31030|31061.5|31026.5|25
1669128000000|2022-11-22 14:40:00|31063|31028|31064.5|31029.5|31064.5|31029.5|31063|31028|7
1669128300000|2022-11-22 14:45:00|31064|31029|31061.2|31026.2|31064|31029|31059.3|31024.3|15
1669128600000|2022-11-22 14:50:00|31060.7|31025.7|31046.5|31011.5|31060.7|31025.7|31045|31010|26
1669128900000|2022-11-22 14:55:00|31045.2|31010.2|31052.5|31017.5|31052.5|31017.5|31044.7|31009.7|35
1669129200000|2022-11-22 15:00:00|31051.5|31016.5|31052.9|31017.9|31053.9|31018.9|31048|31013|25
1669129500000|2022-11-22 15:05:00|31052.6|31017.6|31053|31018|31053.5|31018.5|31052|31017|9
1669129800000|2022-11-22 15:10:00|31052.9|31017.9|31054|31019|31054.3|31019.3|31052.6|31017.6|9
1669130100000|2022-11-22 15:15:00|31054.5|31019.5|31052.9|31017.9|31055.3|31020.3|31052.6|31017.6|13
1669130400000|2022-11-22 15:20:00|31053|31018|31052.9|31017.9|31053|31018|31052.6|31017.6|3
1669130700000|2022-11-22 15:25:00|31053.9|31018.9|31054|31019|31054.3|31019.3|31052.6|31017.6|13
1669131000000|2022-11-22 15:30:00|31054.3|31019.3|31075.5|31040.5|31090.4|31055.4|31054.3|31019.3|49
1669131300000|2022-11-22 15:35:00|31075|31040|31073.3|31038.3|31075|31040|31055.5|31020.5|23
1669131600000|2022-11-22 15:40:00|31072.8|31037.8|31067|31032|31073.3|31038.3|31059|31024|39
1669131900000|2022-11-22 15:45:00|31066.8|31031.8|31068|31033|31068|31033|31054|31019|12
1669132200000|2022-11-22 15:50:00|31066.8|31031.8|31066|31031|31067.2|31032.2|31061|31026|16
1669132500000|2022-11-22 15:55:00|31059.9|31024.9|31062.5|31027.5|31066.9|31031.9|31059.9|31024.9|25
1669132800000|2022-11-22 16:00:00|31059.9|31024.9|31065.5|31030.5|31074.1|31041.1|31055|31020|15
1669133100000|2022-11-22 16:05:00|31062.8|31027.8|31066.5|31031.5|31075|31040|31057.3|31022.3|21
1669133400000|2022-11-22 16:10:00|31064.9|31029.9|31082.6|31047.6|31082.6|31047.6|31064.9|31029.9|13
1669133700000|2022-11-22 16:15:00|31085|31050|31071|31036|31085.4|31050.4|31070.5|31035.5|22
1669134000000|2022-11-22 16:20:00|31070.5|31035.5|31069|31034|31071|31036|31068.5|31033.5|15
1669134300000|2022-11-22 16:25:00|31070.5|31035.5|31073|31038|31073|31038|31070|31035|7
1669134600000|2022-11-22 16:30:00|31070.9|31035.9|31065.9|31030.9|31070.9|31035.9|31065.9|31030.9|3
1669134900000|2022-11-22 16:35:00|31069|31034|31070.9|31035.9|31070.9|31035.9|31068.2|31033.2|14
1669135200000|2022-11-22 16:40:00|31071|31036|31076.9|31041.9|31081|31046|31071|31036|9
1669135500000|2022-11-22 16:45:00|31077.5|31042.5|31068.5|31033.5|31085.9|31050.9|31063.6|31028.6|34
1669135800000|2022-11-22 16:50:00|31074.3|31039.3|31068|31033|31081.2|31046.2|31068|31033|17
1669136100000|2022-11-22 16:55:00|31067.5|31032.5|31065|31030|31067.5|31032.5|31060.9|31025.9|5
1669136700000|2022-11-22 17:05:00|31064.5|31029.5|31065|31030|31065|31030|31064.5|31029.5|2
1669137000000|2022-11-22 17:10:00|31063.5|31028.5|31064.5|31029.5|31073.6|31038.6|31063.5|31028.5|11
1669137300000|2022-11-22 17:15:00|31072|31037|31073.6|31038.6|31082.6|31047.6|31069.8|31034.8|16
1669137600000|2022-11-22 17:20:00|31073|31038|31074|31039|31074|31039|31072.6|31037.6|6
1669138200000|2022-11-22 17:30:00|31073.6|31038.6|31073.6|31038.6|31073.6|31038.6|31073.1|31038.1|3
1669138500000|2022-11-22 17:35:00|31073.1|31038.1|31073.1|31038.1|31073.1|31038.1|31073.1|31038.1|1
1669139100000|2022-11-22 17:45:00|31069.6|31034.6|31055|31020|31069.6|31034.6|31054.5|31019.5|22
1669139400000|2022-11-22 17:50:00|31054.5|31019.5|31053.4|31018.4|31055|31020|31053.4|31018.4|7
1669139700000|2022-11-22 17:55:00|31052.9|31017.9|31049.9|31014.9|31052.9|31017.9|31049.9|31014.9|2
1669140000000|2022-11-22 18:00:00|31050.2|31015.2|31051.2|31016.2|31051.2|31016.2|31049.9|31014.9|7
1669140300000|2022-11-22 18:05:00|31051.5|31016.5|31057.6|31022.6|31064.7|31029.7|31051.2|31016.2|19
1669140600000|2022-11-22 18:10:00|31061|31026|31063.8|31027.9|31067.5|31032.5|31052.6|31017.6|11
1669140900000|2022-11-22 18:15:00|31052.5|31017.5|31052.5|31017.5|31062.5|31027.5|31052.5|31017.5|4
1669141500000|2022-11-22 18:25:00|31059|31024|31046|31011|31062|31027|31034.5|30999.5|22
1669141800000|2022-11-22 18:30:00|31038.5|31003.5|31037.5|31002.5|31040|31005|31037.5|31002.5|17
1669142100000|2022-11-22 18:35:00|31040|31005|31037.5|31002.5|31040|31005|31037.5|31002.5|2
1669142400000|2022-11-22 18:40:00|31038.3|31003.3|31040|31005|31045.2|31010.2|31038.3|31003.3|12
1669142700000|2022-11-22 18:45:00|31040.5|31005.5|31036.6|31001.6|31040.5|31005.5|31035.5|31000.5|8
1669143000000|2022-11-22 18:50:00|31037.1|31002.1|31036.6|31001.6|31037.6|31002.6|31036.6|31001.6|12
1669143300000|2022-11-22 18:55:00|31037.1|31002.1|31029.9|30994.9|31037.1|31002.1|31028.8|30993.8|26
1669144200000|2022-11-22 19:10:00|31032.5|30997.5|31035|31000|31036.3|31001.3|31032.5|30997.5|4
1669144500000|2022-11-22 19:15:00|31035.5|31000.5|31036.5|31001.5|31036.5|31001.5|31035.5|31000.5|3
1669144800000|2022-11-22 19:20:00|31036|31001|31036|31001|31036|31001|31036|31001|1
1669145400000|2022-11-22 19:30:00|31036.5|31001.5|31071|31036|31072|31037|31036.5|31001.5|24
1669145700000|2022-11-22 19:35:00|31071.5|31036.5|31060.8|31024.9|31071.5|31036.5|31048|31013|9
1669146300000|2022-11-22 19:45:00|31052.2|31016.3|31055.8|31019.9|31055.8|31019.9|31052.2|31016.3|2
1669147200000|2022-11-22 20:00:00|31055.3|31020.3|31061|31019.1|31068.5|31026.5|31050.1|31008.1|5
1669147500000|2022-11-22 20:05:00|31059.9|31020|31061|31019.1|31061|31024.9|31059.9|31019.1|6
1669147800000|2022-11-22 20:10:00|31042.6|31020|31040|30998.1|31042.6|31020|31040|30998.1|14
1669148100000|2022-11-22 20:15:00|31039.4|30997.5|31040|30998.1|31040|30998.1|31039.4|30997.5|2
1669148700000|2022-11-22 20:25:00|31041|30999.1|31041|30999.1|31041|30999.1|31041|30999.1|1
1669149600000|2022-11-22 20:40:00|31039.9|31004.9|31039.9|31004.9|31039.9|31004.9|31039.9|31004.9|1
1669149900000|2022-11-22 20:45:00|31040|31005|31042.6|31007.6|31045|31010|31039.9|31004.9|8
1669150200000|2022-11-22 20:50:00|31042.2|31007.2|31040.6|31005.6|31042.2|31007.2|31040.1|31005.1|4
1669150500000|2022-11-22 20:55:00|31042.2|31007.2|31042.2|31007.2|31042.2|31007.2|31042.2|31007.2|1
1669163400000|2022-11-23 00:30:00|31020.1|30978.1|31020.1|30978.1|31020.1|30978.1|31012.5|30970.5|3
1669164000000|2022-11-23 00:40:00|31025.1|30983.1|31026.5|30984.5|31026.5|30984.5|31025.1|30983.1|2
1669164300000|2022-11-23 00:45:00|31021.1|30979.1|31026.1|30984.1|31040.1|30998.1|31021.1|30979.1|7
1669164600000|2022-11-23 00:50:00|31037.5|30995.5|31065.1|31023.1|31065.1|31023.1|31028.5|30986.5|13
1669164900000|2022-11-23 00:55:00|31048.5|31006.5|31058.9|31016.9|31058.9|31016.9|31048.5|31006.5|2
1669165200000|2022-11-23 01:00:00|31048.5|31006.5|31015.5|30973.5|31048.5|31006.5|31015|30973|30
1669165500000|2022-11-23 01:05:00|31015|30980|31007|30972|31019.9|30984.9|31002.3|30967.3|18
1669165800000|2022-11-23 01:10:00|31010|30975|31040|31005|31040|31005|31005.4|30970.4|26
1669166100000|2022-11-23 01:15:00|31040.7|31005.7|31028|30993|31044|31009|31022.6|30987.6|19
1669166400000|2022-11-23 01:20:00|31020|30985|31037.6|31002.6|31037.6|31002.6|31014.1|30982|25
1669166700000|2022-11-23 01:25:00|31039.6|31004.6|31044.7|31009.7|31051.6|31016.6|31034.1|31002.6|35
1669167000000|2022-11-23 01:30:00|31044.9|31009.9|31037.5|31002.5|31045.6|31017.5|31030.1|31000|22
1669167300000|2022-11-23 01:35:00|31037.3|31002.3|31040|31005|31040|31005|31033|30998|29
1669167600000|2022-11-23 01:40:00|31035.3|31000.3|31032.5|30997.5|31035.3|31000.3|31032.5|30997.5|6
1669167900000|2022-11-23 01:45:00|31031.7|30996.7|31037|31002|31037.3|31002.3|31031.7|30996.7|17
1669168200000|2022-11-23 01:50:00|31035|31000|31032.9|30997.9|31037.5|31002.5|31032.9|30997.9|8
1669168500000|2022-11-23 01:55:00|31032.4|30997.4|31034.9|30999.9|31034.9|31006.5|31019|30993|29
1669168800000|2022-11-23 02:00:00|31035.4|31000.4|31027.2|31007.2|31035.4|31008.5|31019.5|30993.5|38
1669169100000|2022-11-23 02:05:00|31028|31008|31037|31002|31043.5|31018|31027.2|31002|32
1669169400000|2022-11-23 02:10:00|31037.5|31002.5|31042.6|31007.6|31043.3|31013.3|31032|31002|41
1669169700000|2022-11-23 02:15:00|31042|31007|31045.2|31010.2|31045.3|31012.2|31032.2|31004.2|29
1669170000000|2022-11-23 02:20:00|31047.2|31012.2|31058.6|31023.6|31070.5|31035.5|31040.2|31010.6|38
1669170300000|2022-11-23 02:25:00|31058.7|31023.7|31057.7|31022.7|31058.7|31030.9|31048.6|31018.9|35
1669170600000|2022-11-23 02:30:00|31057.6|31022.6|31060.6|31025.6|31062.2|31027.2|31057.6|31022.6|18
1669170900000|2022-11-23 02:35:00|31060.4|31025.4|31060.2|31025.2|31062|31029.1|31048.6|31020.2|29
1669171200000|2022-11-23 02:40:00|31060.6|31025.6|31064.4|31029.4|31064.4|31037.7|31056.4|31024.6|17
1669171500000|2022-11-23 02:45:00|31063.5|31028.5|31067.7|31032.7|31068|31043.1|31057.7|31028.5|40
1669171800000|2022-11-23 02:50:00|31067.9|31032.9|31066.1|31046.1|31070.6|31046.1|31061.6|31032.6|26
1669172100000|2022-11-23 02:55:00|31067.5|31047.5|31063|31028|31072.7|31047.5|31051.4|31016.4|73
1669172400000|2022-11-23 03:00:00|31063.2|31028.2|31065.9|31030.9|31066|31031|31061.5|31026.5|23
1669172700000|2022-11-23 03:05:00|31070|31035|31077.5|31042.5|31078.5|31043.5|31068.1|31033.1|21
1669173000000|2022-11-23 03:10:00|31077.9|31042.9|31082|31047|31082|31051.7|31071.7|31037.7|28
1669173300000|2022-11-23 03:15:00|31080|31045|31095.1|31060.1|31095.1|31067.5|31073.3|31041.4|44
1669173600000|2022-11-23 03:20:00|31095|31060|31090.5|31070.5|31100.6|31078.8|31088.3|31060|35
1669173900000|2022-11-23 03:25:00|31092|31072|31093.7|31073.7|31094.5|31074.5|31090.5|31070.5|10
1669174200000|2022-11-23 03:30:00|31092.8|31072.8|31092.1|31072.1|31092.8|31072.8|31090.8|31070.8|14
1669174500000|2022-11-23 03:35:00|31092|31072|31092.6|31057.6|31099.5|31072|31069.6|31034.6|82
1669174800000|2022-11-23 03:40:00|31088|31053|31087.6|31052.6|31091.4|31056.4|31085|31050|15
1669175100000|2022-11-23 03:45:00|31087.5|31052.5|31092.9|31057.9|31092.9|31068.8|31080.1|31052.5|30
1669175400000|2022-11-23 03:50:00|31092.8|31057.8|31105.1|31085.1|31107.5|31085.1|31088.6|31057.8|50
1669175700000|2022-11-23 03:55:00|31105.6|31085.6|31108|31088|31110.6|31089.2|31103.6|31075|32
1669176000000|2022-11-23 04:00:00|31107.5|31087.5|31108.2|31088.2|31108.2|31088.2|31107.5|31087.5|2
1669176300000|2022-11-23 04:05:00|31108.7|31088.7|31114.1|31094.1|31124.1|31094.8|31108.5|31088.5|22
1669176600000|2022-11-23 04:10:00|31114.6|31094.6|31120.5|31085.5|31134|31103.3|31114.6|31085.5|49
1669176900000|2022-11-23 04:15:00|31120|31085|31115.9|31080.9|31120.5|31085.5|31115.9|31080.9|5
1669177200000|2022-11-23 04:20:00|31116.3|31081.3|31115.9|31080.9|31116.9|31081.9|31115.9|31080.9|14
1669177500000|2022-11-23 04:25:00|31116.3|31081.3|31115.9|31080.9|31116.3|31081.3|31114.9|31079.9|5
1669178100000|2022-11-23 04:35:00|31115|31080|31095.9|31060.9|31115|31080|31095.9|31060.9|35
1669178400000|2022-11-23 04:40:00|31096.9|31061.9|31098.6|31063.6|31098.6|31063.6|31096.9|31061.9|2
1669179600000|2022-11-23 05:00:00|31102.6|31067.6|31103.5|31068.5|31103.6|31068.6|31102.6|31067.6|5
1669179900000|2022-11-23 05:05:00|31103|31068|31106.5|31071.5|31106.5|31071.5|31103|31068|4
1669180200000|2022-11-23 05:10:00|31115.6|31080.6|31121.6|31086.6|31121.6|31086.6|31115.6|31080.6|5
1669180500000|2022-11-23 05:15:00|31119.5|31084.5|31120.5|31085.5|31121|31086|31118.5|31083.5|26
1669180800000|2022-11-23 05:20:00|31121|31086|31113.9|31078.9|31121|31086|31113.2|31078.2|29
1669181100000|2022-11-23 05:25:00|31113.5|31078.5|31103.5|31068.5|31113.5|31078.5|31101|31066|14
1669181400000|2022-11-23 05:30:00|31104|31069|31113.5|31078.5|31113.5|31078.5|31103|31068|21
1669181700000|2022-11-23 05:35:00|31112.9|31077.9|31113.5|31078.5|31113.9|31078.9|31112.2|31077.2|25
1669182000000|2022-11-23 05:40:00|31113.9|31078.9|31098.4|31078.4|31117.5|31086.5|31098.2|31078|26
1669182300000|2022-11-23 05:45:00|31092|31072|31101.7|31066.7|31106.2|31072.8|31086.5|31061.5|44
1669182600000|2022-11-23 05:50:00|31101.6|31066.6|31090.6|31055.6|31102.2|31067.2|31086.4|31055.4|26
1669182900000|2022-11-23 05:55:00|31090.9|31055.9|31086.5|31066.5|31091.6|31071|31085.7|31055.6|36
1669183200000|2022-11-23 06:00:00|31086|31066|31089.2|31054.2|31091.5|31066.5|31071.5|31050.9|62
1669183500000|2022-11-23 06:05:00|31089.3|31054.3|31091.2|31056.2|31092.4|31062.8|31081.5|31054.2|27
1669183800000|2022-11-23 06:10:00|31091|31056|31086.5|31066.5|31094.7|31066.7|31082.5|31056|22
1669184100000|2022-11-23 06:15:00|31086|31066|31087.9|31052.9|31092.4|31067.5|31077|31049.2|35
1669184400000|2022-11-23 06:20:00|31089.2|31054.2|31091.9|31056.9|31092.7|31061.4|31076.9|31049.2|34
1669184700000|2022-11-23 06:25:00|31091.4|31056.4|31092.4|31057.4|31097|31067.5|31082.5|31053.9|43
1669185000000|2022-11-23 06:30:00|31093.7|31058.7|31084.5|31064.5|31095|31067|31084.5|31058.7|16
1669185300000|2022-11-23 06:35:00|31085|31065|31115.5|31080.5|31115.5|31080.5|31085|31057.4|40
1669185600000|2022-11-23 06:40:00|31110.5|31075.5|31095|31060|31110.5|31075.5|31095|31060|22
1669185900000|2022-11-23 06:45:00|31095.6|31060.6|31095|31060|31097.9|31068.6|31088.6|31060|5
1669186200000|2022-11-23 06:50:00|31092.9|31057.9|31092.5|31057.5|31093.9|31058.9|31092.4|31057.4|14
1669186500000|2022-11-23 06:55:00|31093.5|31058.5|31092|31057|31093.5|31058.5|31092|31057|6
1669186800000|2022-11-23 07:00:00|31092.5|31057.5|31094.6|31059.6|31097|31062|31091.9|31056.9|12
1669187100000|2022-11-23 07:05:00|31094.5|31059.5|31086.6|31051.6|31094.5|31069.3|31078.5|31050.9|33
1669187400000|2022-11-23 07:10:00|31086.1|31051.1|31077.5|31042.5|31086.5|31059.6|31072.5|31038.5|16
1669187700000|2022-11-23 07:15:00|31077.9|31042.9|31071.3|31036.3|31084.4|31049.4|31071.3|31036.3|13
1669188000000|2022-11-23 07:20:00|31070.8|31035.8|31088|31053|31088|31053|31070|31035|25
1669188300000|2022-11-23 07:25:00|31088.5|31053.5|31075.6|31040.6|31088.9|31053.9|31073.1|31040.5|20
1669188600000|2022-11-23 07:30:00|31068.1|31048.1|31067.1|31047.1|31068.1|31048.1|31065.5|31045.5|18
1669188900000|2022-11-23 07:35:00|31064|31044|31045.9|31010.9|31064|31044|31043.3|31008.3|19
1669189200000|2022-11-23 07:40:00|31046.5|31011.5|31055|31020|31061.5|31026.5|31041.6|31008.5|31
1669189500000|2022-11-23 07:45:00|31054.6|31019.6|31046.4|31011.4|31056.7|31025|31042.9|31011.4|31
1669189800000|2022-11-23 07:50:00|31045.9|31010.9|31041.8|31021.8|31050.6|31022.8|31039.1|31010.6|24
1669190100000|2022-11-23 07:55:00|31042.3|31022.3|31060.5|31025.5|31062.5|31031.5|31042.3|31017.1|38
1669190400000|2022-11-23 08:00:00|31060|31025|31061.9|31026.9|31072|31037|31059.5|31024.5|31
1669190700000|2022-11-23 08:05:00|31062.4|31027.4|31061.3|31026.3|31075.6|31041.5|31061.3|31026.3|55
1669191000000|2022-11-23 08:10:00|31061.9|31026.9|31077.1|31042.1|31077.1|31042.1|31061.3|31026.3|24
1669191300000|2022-11-23 08:15:00|31076.5|31041.5|31077|31042|31077.3|31042.3|31073.7|31038.7|18
1669191600000|2022-11-23 08:20:00|31075.3|31040.3|31067.1|31032.1|31077.2|31049.7|31065.3|31030.9|24
1669191900000|2022-11-23 08:25:00|31068|31033|31074|31039|31082.9|31047.9|31067.1|31032.1|24
1669192200000|2022-11-23 08:30:00|31076|31041|31080.4|31045.4|31080.4|31045.4|31070.4|31035.4|28
1669192500000|2022-11-23 08:35:00|31080.8|31045.8|31084.8|31049.8|31084.8|31049.8|31080.8|31045.8|9
1669192800000|2022-11-23 08:40:00|31091|31056|31087.9|31052.9|31091|31056|31087.4|31052.4|21
1669193100000|2022-11-23 08:45:00|31088.1|31053.1|31089.6|31054.6|31090.4|31055.4|31087.5|31052.5|14
1669193400000|2022-11-23 08:50:00|31089|31054|31088.6|31053.6|31090.7|31055.7|31088.6|31053.6|13
1669193700000|2022-11-23 08:55:00|31088|31053|31097.5|31062.5|31105.6|31070.6|31088|31053|39
1669194000000|2022-11-23 09:00:00|31096.5|31061.5|31101.6|31066.6|31101.6|31066.6|31095.5|31060.5|28
1669194300000|2022-11-23 09:05:00|31102|31067|31101.6|31066.6|31102|31067|31101|31066|28
1669194600000|2022-11-23 09:10:00|31102|31067|31098|31063|31102|31067|31098|31063|8
1669194900000|2022-11-23 09:15:00|31098.6|31063.6|31095|31060|31098.6|31063.6|31085|31050|9
1669195200000|2022-11-23 09:20:00|31095.6|31060.6|31095|31060|31095.6|31060.6|31095|31060|4
1669195500000|2022-11-23 09:25:00|31095.6|31060.6|31098|31063|31098|31063|31095.6|31060.6|2
1669195800000|2022-11-23 09:30:00|31098.1|31063.1|31098.6|31063.6|31098.9|31063.9|31098.1|31063.1|4
1669196400000|2022-11-23 09:40:00|31100|31065|31096|31061|31100.6|31065.6|31095.6|31060.6|12
1669196700000|2022-11-23 09:45:00|31095|31060|31080.5|31045.5|31096.5|31061.5|31074.6|31039.6|38
1669197000000|2022-11-23 09:50:00|31079.9|31044.9|31082.9|31047.9|31084.6|31049.6|31076|31041|24
1669197300000|2022-11-23 09:55:00|31082.5|31047.5|31085.2|31050.2|31085.2|31050.2|31082.5|31047.5|12
1669197600000|2022-11-23 10:00:00|31084.9|31049.9|31086.7|31051.7|31088|31053|31079.1|31044.1|38
1669197900000|2022-11-23 10:05:00|31087.2|31052.2|31075.9|31040.9|31087.2|31052.2|31075.5|31040.5|19
1669198200000|2022-11-23 10:10:00|31076|31041|31077.9|31042.9|31077.9|31042.9|31076|31041|11
1669198500000|2022-11-23 10:15:00|31078.4|31043.4|31071|31036|31079.5|31044.5|31071|31036|27
1669198800000|2022-11-23 10:20:00|31071.5|31036.5|31074|31039|31075|31048.5|31063.5|31036.5|15
1669199100000|2022-11-23 10:25:00|31074.5|31039.5|31070.7|31035.7|31082.1|31047.1|31068.5|31033.5|99
1669199400000|2022-11-23 10:30:00|31071.2|31036.2|31087|31052|31096.6|31061.6|31071.2|31036.2|41
1669199700000|2022-11-23 10:35:00|31086.5|31051.5|31075|31040|31086.5|31051.5|31060|31025|68
1669200000000|2022-11-23 10:40:00|31075.5|31040.5|31068|31048|31075.5|31048|31067.5|31040|5
1669200300000|2022-11-23 10:45:00|31074|31039|31073|31038|31074|31045.5|31065|31037.5|8
1669200600000|2022-11-23 10:50:00|31074|31039|31075|31040|31075|31040|31074|31039|5
1669200900000|2022-11-23 10:55:00|31070.5|31050.5|31077|31042|31089.6|31054.6|31070.5|31037.5|41
1669201200000|2022-11-23 11:00:00|31076.9|31041.9|31066.9|31031.9|31077|31042|31066.9|31031.9|43
1669201500000|2022-11-23 11:05:00|31067.5|31032.5|31065.1|31030.1|31067.5|31032.5|31063.9|31028.9|21
1669201800000|2022-11-23 11:10:00|31065.5|31030.5|31061.2|31026.2|31065.9|31030.9|31059.9|31024.9|11
1669202100000|2022-11-23 11:15:00|31061.5|31026.5|31061.6|31026.6|31070.5|31037.7|31057.7|31026|56
1669202400000|2022-11-23 11:20:00|31063.6|31028.6|31065|31030|31068.3|31033.3|31059.7|31024.7|73
1669202700000|2022-11-23 11:25:00|31062.9|31027.9|31060.6|31025.6|31067.5|31032.5|31059.9|31024.9|76
1669203000000|2022-11-23 11:30:00|31060.5|31025.5|31061.5|31026.5|31068.5|31033.5|31059.9|31024.9|43
1669203300000|2022-11-23 11:35:00|31062|31027|31062.2|31027.2|31062.7|31027.7|31061.5|31026.5|6
1669203600000|2022-11-23 11:40:00|31062.7|31027.7|31064.9|31029.9|31068|31033|31061.2|31026.2|28
1669204200000|2022-11-23 11:50:00|31064|31029|31055.6|31020.6|31064|31029|31055.6|31020.6|12
1669204500000|2022-11-23 11:55:00|31056|31021|31052.9|31017.9|31057.5|31022.5|31051.9|31016.9|10
1669204800000|2022-11-23 12:00:00|31052.5|31017.5|31055.2|31020.2|31056.9|31021.9|31050.2|31015.2|31
1669205100000|2022-11-23 12:05:00|31054.7|31019.7|31058.5|31023.5|31060|31025|31048.7|31013.7|46
1669205400000|2022-11-23 12:10:00|31057.5|31022.5|31055|31020|31058.9|31023.9|31049.9|31014.9|27
1669205700000|2022-11-23 12:15:00|31055.2|31020.2|31048.5|31013.5|31055.6|31020.6|31048.5|31013.5|33
1669206000000|2022-11-23 12:20:00|31049.5|31014.5|31049.5|31014.5|31053.3|31018.3|31044.5|31009.5|44
1669206300000|2022-11-23 12:25:00|31049.3|31014.3|31046.5|31011.5|31049.3|31014.3|31045.1|31010.1|14
1669206600000|2022-11-23 12:30:00|31046.2|31011.2|31040|31005|31049.5|31014.5|31038.7|31003.7|35
1669206900000|2022-11-23 12:35:00|31039.5|31004.5|31046.7|31011.7|31049|31014|31038.5|31003.5|35
1669207200000|2022-11-23 12:40:00|31047|31012|31046|31011|31051.1|31016.1|31045|31010|26
1669207500000|2022-11-23 12:45:00|31049.3|31014.3|31050.8|31015.8|31050.8|31015.8|31048|31013|19
1669207800000|2022-11-23 12:50:00|31051|31016|31051|31016|31051|31016|31050|31015|14
1669208100000|2022-11-23 12:55:00|31052.5|31017.5|31052.5|31017.5|31052.5|31017.5|31052.5|31017.5|1
1669208400000|2022-11-23 13:00:00|31051.1|31016.1|31047.8|31012.8|31051.1|31016.1|31047.8|31012.8|8
1669208700000|2022-11-23 13:05:00|31048.3|31013.3|31048.8|31013.8|31048.8|31013.8|31048.3|31013.3|3
1669209300000|2022-11-23 13:15:00|31048.9|31013.9|31048.9|31013.9|31048.9|31013.9|31048.9|31013.9|1
1669209600000|2022-11-23 13:20:00|31049.9|31014.9|31052.9|31017.9|31055.1|31020.1|31049.9|31014.9|8
1669209900000|2022-11-23 13:25:00|31047.9|31012.9|31047.5|31012.5|31051.5|31016.5|31046.9|31011.9|9
1669210200000|2022-11-23 13:30:00|31048.5|31013.5|31044.7|31009.7|31051.3|31016.3|31043.6|31008.6|50
1669210500000|2022-11-23 13:35:00|31045|31010|31044.4|31009.4|31045.5|31010.5|31043.2|31008.2|10
1669210800000|2022-11-23 13:40:00|31045.4|31010.4|31047.9|31012.9|31048.7|31013.7|31044.7|31009.7|14
1669211100000|2022-11-23 13:45:00|31051.4|31016.4|31055|31020|31056.7|31021.7|31048.7|31013.7|16
1669211400000|2022-11-23 13:50:00|31055.5|31020.5|31064.6|31029.6|31068.1|31033.1|31054.5|31019.5|41
1669211700000|2022-11-23 13:55:00|31065|31030|31061.9|31026.9|31065|31030|31054.9|31019.9|26
1669212000000|2022-11-23 14:00:00|31062.1|31027.1|31059.8|31024.8|31063.5|31028.5|31058.6|31023.6|152
1669212300000|2022-11-23 14:05:00|31059.9|31024.9|31048.9|31013.9|31060.8|31025.8|31048.9|31013.9|80
1669212600000|2022-11-23 14:10:00|31048.6|31013.6|31052.3|31017.3|31054|31019|31048|31013|35
1669212900000|2022-11-23 14:15:00|31052.8|31017.8|31053.5|31018.5|31062.5|31027.5|31048.2|31013.2|48
1669213200000|2022-11-23 14:20:00|31054|31019|31049.5|31014.5|31054|31019|31049|31014|16
1669213500000|2022-11-23 14:25:00|31049.9|31014.9|31050.5|31015.5|31051|31016|31032.5|31012.5|20
1669213800000|2022-11-23 14:30:00|31050.8|31015.8|31050.5|31015.5|31055|31020|31050.5|31015.5|15
1669214100000|2022-11-23 14:35:00|31047|31012|31045.2|31010.2|31047|31012|31044|31009|11
1669214400000|2022-11-23 14:40:00|31046.2|31011.2|31049.5|31007.5|31052.2|31014.2|31046.2|31007|7
1669214700000|2022-11-23 14:45:00|31048.5|31006.5|31017.7|30982.7|31049.5|31009|31017.7|30982.7|55
1669215000000|2022-11-23 14:50:00|31016|30981|30983|30948|31016.7|30981.7|30975|30940|47
1669215300000|2022-11-23 14:55:00|30987.5|30952.5|30988|30952|30990.5|30955.5|30979.9|30944.9|41
1669215600000|2022-11-23 15:00:00|30987.6|30951|31007|30972|31008.2|30973.2|30987.5|30951|15
1669215900000|2022-11-23 15:05:00|31007.5|30972.5|31007.5|30972.5|31009.5|30974.5|31006|30971|16
1669216200000|2022-11-23 15:10:00|31006.5|30971.5|31014.9|30979.9|31016.3|30981.3|31006.5|30971.5|13
1669216500000|2022-11-23 15:15:00|31014.5|30979.5|31010|30975|31018.5|30983.5|31010|30975|11
1669216800000|2022-11-23 15:20:00|31007.2|30972.2|31004.5|30969.5|31008.2|30973.2|31000.5|30965.5|18
1669217100000|2022-11-23 15:25:00|31004|30969|31008|30973|31008.5|30973.5|30997.6|30962.6|34
1669217400000|2022-11-23 15:30:00|31007.5|30972.5|30998.2|30963.2|31008|30973|30993|30958|11
1669217700000|2022-11-23 15:35:00|30996|30961|30996|30961|30999.2|30964.2|30992.5|30957.5|7
1669218000000|2022-11-23 15:40:00|30997.2|30962.2|30992.5|30957.5|30997.5|30962.5|30992|30957|8
1669218300000|2022-11-23 15:45:00|30991.5|30956.5|30976.6|30941.6|30992.5|30957.5|30967.6|30932.6|29
1669218600000|2022-11-23 15:50:00|30980|30945|30992.8|30957.8|30994.8|30959.8|30980|30945|32
1669218900000|2022-11-23 15:55:00|30993.4|30958.4|30985|30950|30993.4|30958.4|30984.5|30949.5|14
1669219200000|2022-11-23 16:00:00|30985.5|30950.5|30985.8|30950.8|30990|30955|30984.3|30949.3|9
1669219500000|2022-11-23 16:05:00|30987|30952|30992|30957|30992|30957|30987|30952|4
1669219800000|2022-11-23 16:10:00|30990.8|30955.8|30977|30942|30990.8|30955.8|30976.6|30941.6|14
1669220100000|2022-11-23 16:15:00|30976.6|30941.6|30981|30946|30982|30947|30976.6|30941.6|9
1669220400000|2022-11-23 16:20:00|30980.5|30945.5|30980|30945|30981|30946|30980|30945|6
1669220700000|2022-11-23 16:25:00|30982.2|30947.2|30979|30944|30982.2|30947.2|30977|30942|10
1669221000000|2022-11-23 16:30:00|30978.5|30943.5|30978.5|30943.5|30979.5|30944.5|30975.5|30940.5|14
1669221300000|2022-11-23 16:35:00|30979.5|30944.5|30978|30943|30979.5|30944.5|30978|30943|5
1669221600000|2022-11-23 16:40:00|30977.5|30942.5|31003.9|30968.9|31003.9|30968.9|30977.5|30942.5|10
1669221900000|2022-11-23 16:45:00|31004.4|30969.4|31012.9|30970.9|31012.9|30970.9|31003.9|30968.9|19
1669222500000|2022-11-23 16:55:00|31018.5|30976.5|31018.5|30976.5|31018.5|30976.5|31018.5|30976.5|1
1669223700000|2022-11-23 17:15:00|31018|30976|31018|30976|31018|30976|31018|30976|1
1669224000000|2022-11-23 17:20:00|31014.6|30972.6|31013.6|30971.6|31014.6|30972.6|31013.6|30971.6|2
1669224300000|2022-11-23 17:25:00|31004.6|30962.6|31008|30966|31008|30966|31004.6|30962.6|3
1669224600000|2022-11-23 17:30:00|31008.1|30966.1|31009.6|30967.6|31009.6|30967.6|31008.1|30966.1|3
1669225200000|2022-11-23 17:40:00|31004|30962|31009.6|30967.6|31009.6|30967.6|31004|30962|2
1669225500000|2022-11-23 17:45:00|31000.8|30958.8|31000.8|30958.8|31000.8|30958.8|31000.8|30958.8|1
1669225800000|2022-11-23 17:50:00|31000.7|30958.7|31000.7|30958.7|31000.7|30958.7|31000|30958.4|3
1669226100000|2022-11-23 17:55:00|31001|30962.8|30997.4|30962.4|31002.2|30967.2|30994.3|30959.3|20
1669226400000|2022-11-23 18:00:00|30997.7|30962.7|31006.8|30971.8|31006.8|30971.8|30987.1|30952.1|27
1669226700000|2022-11-23 18:05:00|31007.3|30972.3|31013|30977.8|31013|30977.8|31006.4|30971.4|42
1669227000000|2022-11-23 18:10:00|31012.4|30977.4|31013|30977.8|31014|30977.8|31012.4|30977.4|10
1669227600000|2022-11-23 18:20:00|31013.2|30978.2|31013|30977.8|31013.2|30978.2|31013|30975.8|3
1669227900000|2022-11-23 18:25:00||30977.4||30977.4||30977.4||30977.4|1
1669228200000|2022-11-23 18:30:00|31013.2|30978.2|31012.4|30977.4|31013.2|30978.2|31012.4|30977.4|3
1669228500000|2022-11-23 18:35:00|31014.5|30979.5|31017|30980.8|31017|30981|31014.4|30979.4|18
1669228800000|2022-11-23 18:40:00|31014.7|30972.7|31015.7|30973.7|31017|30977|31014.7|30972.7|5
1669229100000|2022-11-23 18:45:00|31017|30977|31016.2|30974.2|31017|30977|31016.2|30974.2|2
1669229400000|2022-11-23 18:50:00|31013|30972.4|30990.1|30955.1|31013|30972.4|30989.8|30954.8|25
1669229700000|2022-11-23 18:55:00|30990.2|30955.2|30985.8|30943.8|30990.4|30955.4|30985|30943.8|9
1669230000000|2022-11-23 19:00:00|30986.3|30944.3|30986.3|30951.3|31001.4|30959.4|30984.5|30944.3|18
1669230300000|2022-11-23 19:05:00|30984.9|30949.9|30992.4|30957.4|30993.5|30958.5|30984.9|30949.9|13
1669230600000|2022-11-23 19:10:00|30993|30958|30997.2|30962.2|31005|30965|30993|30958|19
1669230900000|2022-11-23 19:15:00|30996.7|30961.7|30997|30960|30997|30961.7|30995|30960|6
1669231200000|2022-11-23 19:20:00|30995|30959.5|30994|30957.8|30995|30959.5|30994|30957.8|3
1669231500000|2022-11-23 19:25:00|30993|30957.4|30999.5|30957.5|30999.5|30957.8|30988|30948.4|21
1669231800000|2022-11-23 19:30:00|31000|30958|30995|30953|31000.5|30958.5|30994|30952|34
1669232100000|2022-11-23 19:35:00|31000.5|30958.5|31000.5|30958.5|31000.5|30958.5|30995|30953|161
1669232400000|2022-11-23 19:40:00|30995|30953|31000.5|30958.5|31000.5|30958.5|30995|30953|115
1669232700000|2022-11-23 19:45:00|30995|30953|30993|30951|31000.5|30958.5|30993|30951|5
1669233600000|2022-11-23 20:00:00|30993.1|30951.1|31000.9|30958.9|31001.9|30959.9|30982.1|30940.1|19
1669233900000|2022-11-23 20:05:00|30986.1|30944.1|31000.9|30958.9|31000.9|30958.9|30986.1|30944.1|12
1669234200000|2022-11-23 20:10:00|30986.1|30944.1|30984.5|30942.5|30986.1|30944.1|30984.5|30942.5|3
1669234500000|2022-11-23 20:15:00|30982.6|30942.4|30959|30924|30982.6|30942.4|30959|30924|36
1669234800000|2022-11-23 20:20:00|30958.5|30923.5|30961.7|30926.7|30963.5|30928.5|30958|30923|9
1669235100000|2022-11-23 20:25:00|30962.2|30927.2|30960.5|30918.5|30964|30927.4|30960.5|30918.5|5
1669235400000|2022-11-23 20:30:00|30959.5|30917.5|30956.5|30921.5|30959.5|30922|30956|30916|29
1669235700000|2022-11-23 20:35:00|30957|30922|30956.5|30921.5|30957|30922|30956.5|30921.5|4
1669236000000|2022-11-23 20:40:00|30957|30922|30956.5|30921.5|30957|30922|30956.5|30921.5|16
1669236300000|2022-11-23 20:45:00|30957|30922|30954.5|30919.5|30957|30922|30952.5|30917.5|15
1669236600000|2022-11-23 20:50:00|30954|30919|30955|30920|30955|30920|30954|30919|9
1669236900000|2022-11-23 20:55:00|30954.5|30919.5|30954.5|30919.5|30954.5|30919.5|30954.5|30919.5|1
1669249800000|2022-11-24 00:30:00|30996.1|30954.1|31016.1|30974.1|31016.1|30974.1|30996.1|30954.1|2
1669250700000|2022-11-24 00:45:00|31006.1|30964.1|31006.1|30964.1|31006.1|30964.1|31006.1|30964.1|1
1669251000000|2022-11-24 00:50:00|30998.5|30956.5|30991.1|30949.1|30998.5|30956.5|30991.1|30949.1|4
1669251600000|2022-11-24 01:00:00|30996.1|30954.1|30945.5|30903.5|30996.1|30954.1|30942.5|30900.5|39
1669251900000|2022-11-24 01:05:00|30942|30907|30898.7|30863.7|30942.6|30907.6|30897.5|30862.5|67
1669252200000|2022-11-24 01:10:00|30899.6|30864.6|30890.8|30855.8|30899.7|30864.7|30886.2|30851.2|22
1669252500000|2022-11-24 01:15:00|30891.3|30856.3|30905.2|30870.2|30932.6|30897.6|30891.3|30856.3|74
1669252800000|2022-11-24 01:20:00|30904|30869|30890|30855|30907.6|30872.6|30882.2|30853|75
1669253100000|2022-11-24 01:25:00|30895.4|30860.4|30904.7|30869.7|30905|30870|30893.9|30858.9|45
1669253400000|2022-11-24 01:30:00|30902.6|30867.6|30927.5|30892.5|30930.2|30895.2|30898.2|30863.2|65
1669253700000|2022-11-24 01:35:00|30928|30893|30919.5|30884.5|30928|30893|30918.5|30883.5|39
1669254000000|2022-11-24 01:40:00|30920|30885|30912.5|30877.5|30921|30886|30910.5|30875.5|54
1669254300000|2022-11-24 01:45:00|30912|30877|30906|30871|30912|30877|30905.5|30870.5|61
1669254600000|2022-11-24 01:50:00|30906.5|30871.5|30906.1|30871.1|30906.8|30871.8|30904.4|30869.4|19
1669254900000|2022-11-24 01:55:00|30906.6|30871.6|30917.6|30882.6|30921.8|30886.8|30906.1|30871.1|69
1669255200000|2022-11-24 02:00:00|30918|30883|30924|30889|30925.2|30890.2|30917.6|30882.6|34
1669255500000|2022-11-24 02:05:00|30923.7|30888.7|30924.7|30889.7|30924.7|30889.7|30923.7|30888.7|10
1669255800000|2022-11-24 02:10:00|30924|30889|30919.6|30884.6|30924.7|30889.7|30919.1|30884.1|30
1669256100000|2022-11-24 02:15:00|30920|30885|30906.4|30886.4|30920|30886.4|30906.4|30878.2|20
1669256400000|2022-11-24 02:20:00|30905.9|30885.9|30913.8|30878.8|30913.8|30887.5|30905.9|30878.8|16
1669256700000|2022-11-24 02:25:00|30914.7|30879.7|30910.7|30890.7|30914.7|30890.7|30904.7|30878|37
1669257000000|2022-11-24 02:30:00|30912.2|30892.2|30914.7|30879.7|30921.2|30895.5|30909.2|30879.5|52
1669257300000|2022-11-24 02:35:00|30914.5|30879.5|30914|30879|30915|30888|30908|30878.4|8
1669257600000|2022-11-24 02:40:00|30913|30878|30909|30874|30913|30878|30908|30873|13
1669257900000|2022-11-24 02:45:00|30909.5|30874.5|30904.7|30869.7|30909.6|30883.1|30900.1|30868.5|48
1669258200000|2022-11-24 02:50:00|30903.7|30868.7|30890.7|30855.7|30904.7|30869.7|30888.2|30853.2|112
1669258500000|2022-11-24 02:55:00|30890|30855|30889.5|30854.5|30903.1|30868.4|30888.4|30853.5|96
1669258800000|2022-11-24 03:00:00|30889|30854|30887.9|30852.9|30900|30868.5|30879.5|30851.7|48
1669259100000|2022-11-24 03:05:00|30888.4|30853.4|30877.2|30842.2|30888.4|30853.4|30865.9|30835.4|68
1669259400000|2022-11-24 03:10:00|30878|30843|30872.5|30837.5|30878.2|30849.9|30868|30833|69
1669259700000|2022-11-24 03:15:00|30872|30837|30870|30835|30875|30840|30870|30835|28
1669260000000|2022-11-24 03:20:00|30870.6|30835.6|30842|30807|30870.6|30835.6|30838.5|30803.5|67
1669260300000|2022-11-24 03:25:00|30841.5|30806.5|30835|30800|30856.9|30821.9|30832|30797|94
1669260600000|2022-11-24 03:30:00|30834.6|30799.6|30851.5|30816.5|30855|30820.9|30823.4|30790|77
1669260900000|2022-11-24 03:35:00|30850|30815|30836.5|30801.5|30855|30820|30836.5|30801.5|36
1669261200000|2022-11-24 03:40:00|30837|30802|30837|30802|30845|30816.4|30831.5|30801.5|44
1669261500000|2022-11-24 03:45:00|30835.4|30800.4|30810.1|30790.1|30837.3|30809.5|30808.5|30781.8|92
1669261800000|2022-11-24 03:50:00|30809.5|30789.5|30810|30790|30820.5|30792.5|30808.5|30777.5|58
1669262100000|2022-11-24 03:55:00|30810.1|30790.1|30810|30775|30812.5|30792.5|30806.4|30771.4|53
1669262400000|2022-11-24 04:00:00|30809|30774|30809.9|30774.9|30813.5|30778.5|30806.6|30771.6|35
1669262700000|2022-11-24 04:05:00|30808.5|30773.5|30798.5|30763.5|30808.5|30773.5|30795|30760|39
1669263000000|2022-11-24 04:10:00|30798.9|30763.9|30797.6|30762.6|30802.4|30767.4|30796.6|30761.6|29
1669263300000|2022-11-24 04:15:00|30797.9|30762.9|30802.9|30767.9|30804.6|30776.2|30792.8|30762.9|79
1669263600000|2022-11-24 04:20:00|30805.1|30770.1|30797.6|30762.6|30809.9|30779.3|30797.6|30762.6|43
1669263900000|2022-11-24 04:25:00|30799.6|30764.6|30800|30765|30802|30767|30795|30760|16
1669264200000|2022-11-24 04:30:00|30800.3|30765.3|30800|30765|30805|30770|30800|30765|12
1669264500000|2022-11-24 04:35:00|30800.3|30765.3|30795|30760|30800.6|30765.6|30795|30760|5
1669264800000|2022-11-24 04:40:00|30786.4|30766.4|30786.4|30766.4|30797|30768.6|30786.4|30760.6|9
1669265100000|2022-11-24 04:45:00|30787.5|30767.5|30785.5|30750.5|30787.5|30767.5|30784|30749|38
1669265400000|2022-11-24 04:50:00|30784.5|30749.5|30780|30745|30784.5|30755.5|30775.5|30744|18
1669265700000|2022-11-24 04:55:00|30769.5|30749.5|30762.5|30742.5|30775|30749.5|30762.5|30739.9|13
1669266000000|2022-11-24 05:00:00|30761.4|30741.4|30765|30730|30771.2|30742.5|30760|30729|23
1669266300000|2022-11-24 05:05:00|30761.9|30726.9|30759.8|30724.8|30765|30730|30756.5|30721.5|30
1669266600000|2022-11-24 05:10:00|30759.3|30724.3|30770|30735|30773.5|30738.5|30759.3|30724.3|51
1669266900000|2022-11-24 05:15:00|30761.1|30741.1|30763.5|30728.5|30770|30742.5|30757.5|30722.6|81
1669267200000|2022-11-24 05:20:00|30763.1|30728.1|30757|30722|30765|30730|30755|30720|14
1669267500000|2022-11-24 05:25:00|30756.7|30721.7|30746.5|30726.5|30757|30727.2|30745.5|30718.7|16
1669267800000|2022-11-24 05:30:00|30746|30726|30750.5|30715.5|30752|30727|30740.5|30705.5|55
1669268100000|2022-11-24 05:35:00|30749.5|30714.5|30745.5|30710.5|30749.5|30714.5|30744|30709|37
1669268400000|2022-11-24 05:40:00|30745.4|30710.4|30747|30727|30753|30727|30741.5|30707|67
1669268700000|2022-11-24 05:45:00|30747.5|30727.5|30742.2|30722.2|30749.2|30729.2|30742.2|30722.2|11
1669269000000|2022-11-24 05:50:00|30742.5|30722.5|30749.5|30714.5|30753.5|30723.6|30742.5|30711.7|33
1669269300000|2022-11-24 05:55:00|30748.9|30713.9|30750|30715|30750|30715|30747.5|30712.5|15
1669269600000|2022-11-24 06:00:00|30750.6|30715.6|30760|30740|30767.2|30740|30747.5|30715|68
1669269900000|2022-11-24 06:05:00|30760.5|30740.5|30775.2|30755.2|30782.8|30755.2|30759|30739|95
1669270200000|2022-11-24 06:10:00|30775.7|30755.7|30801.4|30766.4|30811.4|30775|30775.7|30751.5|80
1669270500000|2022-11-24 06:15:00|30800.9|30765.9|30779.3|30759.3|30801.9|30766.9|30777.8|30750|84
1669270800000|2022-11-24 06:20:00|30779.8|30759.8|30779.6|30759.6|30795.4|30768.1|30779.3|30757.1|53
1669271100000|2022-11-24 06:25:00|30780.6|30760.6|30779.6|30759.6|30780.6|30760.6|30778.4|30758.4|20
1669271400000|2022-11-24 06:30:00|30780.1|30760.1|30778.3|30758.3|30792.1|30764.8|30777.5|30755.8|116
1669271700000|2022-11-24 06:35:00|30778.6|30758.6|30772.3|30752.3|30779.6|30758.6|30769.3|30743.8|89
1669272000000|2022-11-24 06:40:00|30772.8|30752.8|30772.8|30752.8|30774.6|30754.6|30772.3|30752.3|87
1669272300000|2022-11-24 06:45:00|30772.5|30752.5|30749.3|30714.3|30774.6|30752.5|30729.6|30705|110
1669272600000|2022-11-24 06:50:00|30749.8|30714.8|30760|30725|30760|30725|30748.8|30713.8|52
1669272900000|2022-11-24 06:55:00|30762.6|30727.6|30775|30740|30780.4|30745.4|30762|30727|47
1669273200000|2022-11-24 07:00:00|30776|30741|30770|30735|30782.6|30747.6|30767|30732|30
1669273500000|2022-11-24 07:05:00|30777.7|30742.7|30762.6|30727.6|30777.7|30742.7|30758.9|30723.9|35
1669273800000|2022-11-24 07:10:00|30762|30727|30761.4|30726.4|30762.4|30727.4|30758.8|30723.8|23
1669274100000|2022-11-24 07:15:00|30759.4|30724.4|30752.5|30732.5|30760|30733.7|30752.2|30719.6|34
1669274400000|2022-11-24 07:20:00|30752.2|30732.2|30744.5|30709.5|30756.9|30732.2|30738.4|30707.2|47
1669274700000|2022-11-24 07:25:00|30744|30709|30752.5|30717.5|30752.5|30717.5|30736.4|30705.9|41
1669275000000|2022-11-24 07:30:00|30752|30717|30751.5|30731.5|30760|30731.6|30738.9|30712.1|56
1669275300000|2022-11-24 07:35:00|30751.4|30731.4|30770.6|30735.6|30780.1|30746.9|30751.4|30726.7|79
1669275600000|2022-11-24 07:40:00|30770.5|30735.5|30764|30729|30770.9|30735.9|30764|30729|47
1669275900000|2022-11-24 07:45:00|30763.4|30728.4|30772|30737|30772|30745.7|30759|30728|22
1669276200000|2022-11-24 07:50:00|30763.6|30743.6|30771.5|30736.5|30772.9|30744.1|30760.8|30734.5|49
1669276500000|2022-11-24 07:55:00|30771.6|30736.6|30773.1|30738.1|30776|30741|30770.9|30735.9|58
1669276800000|2022-11-24 08:00:00|30772.9|30737.9|30780.6|30745.6|30782.2|30747.2|30766.8|30736.4|54
1669277100000|2022-11-24 08:05:00|30780.9|30745.9|30777.9|30742.9|30791.9|30757.1|30775.4|30742.9|71
1669277400000|2022-11-24 08:10:00|30778.5|30743.5|30772.9|30737.9|30780.3|30752.6|30770.8|30737.9|38
1669277700000|2022-11-24 08:15:00|30773.1|30738.1|30770.5|30735.5|30773.1|30744|30763.5|30733.4|39
1669278000000|2022-11-24 08:20:00|30770|30735|30762.5|30742.5|30774.6|30748.5|30761.6|30734.5|39
1669278300000|2022-11-24 08:25:00|30761.8|30741.8|30774.5|30739.5|30782|30755.3|30761.8|30739|54
1669278600000|2022-11-24 08:30:00|30775|30740|30762.5|30727.5|30775|30740|30762.5|30727.5|39
1669278900000|2022-11-24 08:35:00|30762|30727|30763.1|30728.1|30764|30729|30760.3|30725.3|65
1669279200000|2022-11-24 08:40:00|30763.8|30728.8|30754.1|30719.1|30763.8|30728.8|30752.5|30717.5|48
1669279500000|2022-11-24 08:45:00|30753.9|30718.9|30746|30711|30756|30721|30746|30711|48
1669279800000|2022-11-24 08:50:00|30746.2|30711.2|30736.6|30701.6|30747|30712|30736.6|30701.6|88
1669280100000|2022-11-24 08:55:00|30737.6|30702.6|30725.2|30690.2|30737.6|30702.6|30725|30690|48
1669280400000|2022-11-24 09:00:00|30725|30690|30700.1|30665.1|30730.9|30695.9|30699.8|30664.8|64
1669280700000|2022-11-24 09:05:00|30701.6|30666.6|30702.5|30667.5|30704.5|30669.5|30680.2|30645.2|64
1669281000000|2022-11-24 09:10:00|30702.2|30667.2|30684.5|30649.5|30702.5|30667.5|30683.3|30648.3|57
1669281300000|2022-11-24 09:15:00|30683.9|30648.9|30683.9|30648.9|30684.3|30649.3|30671.6|30636.6|13
1669281600000|2022-11-24 09:20:00|30684.1|30649.1|30684.1|30649.1|30684.3|30649.3|30683.9|30648.9|77
1669281900000|2022-11-24 09:25:00|30684.5|30649.5|30689.9|30654.9|30689.9|30654.9|30684.5|30649.5|8
1669282200000|2022-11-24 09:30:00|30691|30656|30712|30677|30713.5|30678.5|30691|30656|64
1669282500000|2022-11-24 09:35:00|30714.2|30679.2|30707.7|30672.7|30714.2|30679.2|30705|30667|63
1669282800000|2022-11-24 09:40:00|30707.9|30672.9|30709.3|30669.9|30717.5|30682.5|30706.7|30669.9|36
1669283100000|2022-11-24 09:45:00|30709.2|30670|30713.6|30678.6|30715.6|30680.6|30709.2|30670|20
1669283400000|2022-11-24 09:50:00|30716.5|30681.5|30713.9|30678.9|30716.5|30681.5|30713.6|30678.6|11
1669283700000|2022-11-24 09:55:00|30711.9|30676.9|30712.5|30677.5|30712.5|30677.5|30711.9|30676.9|4
1669284000000|2022-11-24 10:00:00|30719.9|30684.9|30713.6|30678.6|30721.5|30686.5|30711.5|30676.5|70
1669284300000|2022-11-24 10:05:00|30714|30679|30713.6|30678.6|30716.4|30681.4|30713.6|30678.6|17
1669284600000|2022-11-24 10:10:00|30715.5|30680.5|30701.5|30666.5|30719.9|30684.9|30701.5|30666.5|79
1669284900000|2022-11-24 10:15:00|30700.9|30665.9|30700.9|30665.9|30701.6|30666.6|30700.5|30665.5|9
1669285200000|2022-11-24 10:20:00|30701.9|30666.9|30707.6|30672.6|30709.2|30674.2|30701.9|30666.9|16
1669285500000|2022-11-24 10:25:00|30706.6|30671.6|30716.6|30681.6|30719.2|30684.2|30704.5|30669.5|17
1669285800000|2022-11-24 10:30:00|30719.9|30684.9|30722.3|30687.3|30725.5|30690.5|30719.9|30684.9|33
1669286100000|2022-11-24 10:35:00|30722.1|30687.1|30736.9|30701.9|30742.2|30707.2|30722.1|30687.1|39
1669286400000|2022-11-24 10:40:00|30737.5|30702.5|30741.5|30706.5|30745.2|30710.2|30737.5|30702.5|23
1669286700000|2022-11-24 10:45:00|30742|30707|30737.5|30702.5|30742|30707|30736|30701|13
1669287000000|2022-11-24 10:50:00|30740.1|30705.1|30734.1|30699.1|30742|30707|30734.1|30699.1|12
1669287300000|2022-11-24 10:55:00|30734.9|30699.9|30733.4|30698.4|30737|30702|30733|30698|14
1669287600000|2022-11-24 11:00:00|30732.9|30697.9|30724.9|30689.9|30732.9|30697.9|30717.6|30682.6|22
1669287900000|2022-11-24 11:05:00|30724.5|30689.5|30724.5|30689.5|30725|30690|30724.5|30689.5|3
1669288200000|2022-11-24 11:10:00|30724|30689|30717.5|30675.5|30724|30689|30714|30673|11
1669288500000|2022-11-24 11:15:00|30718|30676|30712.1|30670.1|30720.1|30678.1|30711.1|30669.1|17
1669288800000|2022-11-24 11:20:00|30711.1|30669.1|30711.1|30669.1|30715.1|30673.1|30711.1|30669.1|23
1669289100000|2022-11-24 11:25:00|30715.1|30673.1|30723.1|30683.7|30725.1|30683.7|30711.1|30669.1|40
1669289400000|2022-11-24 11:30:00|30720.3|30680.9|30744.3|30709.3|30755.5|30720.5|30720.3|30680.9|26
1669289700000|2022-11-24 11:35:00|30748.7|30713.7|30759|30724|30765|30730|30748.7|30713.7|47
1669290000000|2022-11-24 11:40:00|30759.4|30724.4|30757.7|30722.7|30761.4|30726.4|30757.4|30722.4|18
1669290300000|2022-11-24 11:45:00|30758.2|30723.2|30757.4|30722.4|30760.8|30725.8|30756.7|30721.7|13
1669290600000|2022-11-24 11:50:00|30756.9|30721.9|30758.5|30723.5|30758.7|30723.7|30756.9|30721.9|16
1669291200000|2022-11-24 12:00:00|30759.5|30724.5|30741.4|30706.4|30759.5|30724.5|30737.4|30701.4|47
1669291500000|2022-11-24 12:05:00|30741.9|30706.9|30728.7|30686.7|30741.9|30706.9|30714|30675|7
1669292700000|2022-11-24 12:25:00|30733.7|30691.7|30743.4|30701.4|30743.4|30701.4|30733.7|30691.7|3
1669293000000|2022-11-24 12:30:00|30747.4|30705.4|30736.1|30694.1|30747.4|30705.4|30736.1|30694.1|16
1669293300000|2022-11-24 12:35:00|30733.5|30691.5|30738.6|30696.6|30742.5|30700.5|30733.5|30691.5|78
1669293600000|2022-11-24 12:40:00|30742.5|30707.5|30741.9|30706.9|30742.5|30707.5|30741.9|30706.9|4
1669293900000|2022-11-24 12:45:00|30742.5|30707.5|30737.5|30702.5|30742.5|30707.5|30737.5|30702.5|6
1669294200000|2022-11-24 12:50:00|30737.6|30702.6|30732.6|30697.6|30740.9|30705.9|30732.5|30697.5|17
1669294500000|2022-11-24 12:55:00|30732.5|30697.5|30717.9|30682.9|30732.6|30697.6|30715.8|30679|26
1669294800000|2022-11-24 13:00:00|30717.4|30682.4|30718.6|30676.6|30721.6|30684|30717.4|30675.6|13
1669295100000|2022-11-24 13:05:00|30718.8|30681.3|30714|30679|30718.8|30681.3|30707.9|30672.9|16
1669295400000|2022-11-24 13:10:00|30715|30680|30715|30680|30715|30680|30714.6|30679.6|5
1669295700000|2022-11-24 13:15:00|30714.6|30679.6|30715.6|30680.6|30716|30681|30714.6|30679.6|11
1669296000000|2022-11-24 13:20:00|30716|30681|30716|30681|30716|30681|30716|30681|1
1669296300000|2022-11-24 13:25:00|30715.6|30680.6|30716|30681|30716.6|30681.6|30715|30680|8
1669296600000|2022-11-24 13:30:00|30716.6|30681.6|30716|30681|30716.6|30681.6|30716|30681|4
1669297200000|2022-11-24 13:40:00|30715.6|30680.6|30702.9|30667.9|30716|30681|30702.6|30667.6|23
1669297500000|2022-11-24 13:45:00|30703.7|30668.7|30689.3|30654.3|30703.7|30668.7|30684.7|30649.7|9
1669297800000|2022-11-24 13:50:00|30688.7|30653.7|30698.9|30663.9|30699.1|30664.1|30688.7|30653.7|14
1669298100000|2022-11-24 13:55:00|30698.7|30663.7|30698.7|30663.7|30699.2|30664.2|30698.4|30663.4|8
1669298400000|2022-11-24 14:00:00|30698.2|30663.2|30694.7|30659.7|30700.3|30665.3|30691.7|30656.7|64
1669298700000|2022-11-24 14:05:00|30694.2|30659.2|30693|30658|30694.7|30659.7|30691.7|30656.7|15
1669299000000|2022-11-24 14:10:00|30692.5|30657.5|30694.7|30659.7|30694.7|30659.7|30692.5|30657.5|3
1669299300000|2022-11-24 14:15:00|30693|30658|30694.2|30659.2|30694.2|30659.2|30693|30658|5
1669299600000|2022-11-24 14:20:00|30696.1|30661.1|30698.5|30663.5|30700.3|30665.3|30695.2|30660.2|19
1669299900000|2022-11-24 14:25:00|30697.5|30662.5|30698.7|30663.7|30699.2|30664.2|30695.2|30660.2|17
1669300200000|2022-11-24 14:30:00|30699.5|30664.5|30690.8|30655.8|30716.1|30681.1|30690.2|30655.2|21
1669300500000|2022-11-24 14:35:00|30690.6|30655.6|30696.2|30661.2|30696.8|30661.8|30690.6|30655.6|9
1669300800000|2022-11-24 14:40:00|30695.8|30660.8|30698.4|30663.4|30698.4|30663.4|30694.8|30659.8|29
1669301100000|2022-11-24 14:45:00|30698.7|30663.7|30701.8|30666.8|30703.3|30668.3|30698.7|30663.7|19
1669301400000|2022-11-24 14:50:00|30701.3|30666.3|30701.8|30666.8|30702.3|30667.3|30700.8|30665.8|6
1669301700000|2022-11-24 14:55:00|30702.3|30667.3|30701.8|30666.8|30705.2|30670.2|30699.8|30664.8|21
1669302000000|2022-11-24 15:00:00|30702.3|30667.3|30702.4|30667.4|30703.8|30668.8|30698.7|30663.7|47
1669302300000|2022-11-24 15:05:00|30702.2|30667.2|30706.3|30671.3|30707.3|30672.3|30697.2|30662.2|58
1669302600000|2022-11-24 15:10:00|30706.7|30671.7|30714.4|30679.4|30721.2|30686.2|30706.3|30671.3|19
1669302900000|2022-11-24 15:15:00|30713.4|30678.4|30712.4|30677.4|30713.4|30678.4|30712.4|30677.4|5
1669303200000|2022-11-24 15:20:00|30709.9|30674.9|30707.8|30672.8|30711.4|30676.4|30707.5|30672.5|27
1669303500000|2022-11-24 15:25:00|30708|30673|30710|30675|30710|30675|30707.5|30672.5|12
1669303800000|2022-11-24 15:30:00|30709.9|30674.9|30713|30677|30715.3|30680.3|30709.9|30674.9|11
1669304100000|2022-11-24 15:35:00|30709.9|30674.9|30709.9|30674.9|30709.9|30674.9|30709.9|30674.9|1
1669304400000|2022-11-24 15:40:00|30710|30675|30710|30675|30710|30675|30710|30675|1
1669304700000|2022-11-24 15:45:00|30709.9|30674.9|30690|30654|30710.5|30675.5|30689.5|30654|27
1669305000000|2022-11-24 15:50:00|30691|30653|30693|30657|30695.6|30657|30688|30649.5|12
1669305300000|2022-11-24 15:55:00|30700.6|30658.7|30708|30672|30708|30672|30700.6|30658.7|6
1669305600000|2022-11-24 16:00:00|30706.4|30664.5|30699|30663|30706.6|30664.7|30699|30663|4
1669305900000|2022-11-24 16:05:00|30698.5|30662.5|30702.6|30667.6|30702.6|30667.6|30698|30662|3
1669306200000|2022-11-24 16:10:00|30702|30667|30698.5|30662.5|30702|30667|30698.5|30662.5|11
1669306500000|2022-11-24 16:15:00|30699|30663|30697.6|30662.6|30703|30668|30693|30658|29
1669306800000|2022-11-24 16:20:00|30699.9|30664.9|30699.5|30664.5|30700.5|30665.5|30699.5|30664.5|9
1669307100000|2022-11-24 16:25:00|30699|30663.5|30707.5|30672.5|30707.5|30672.5|30699|30663.5|22
1669307400000|2022-11-24 16:30:00|30707.3|30672.3|30707.5|30671.5|30708.5|30672.5|30707|30671|16
1669307700000|2022-11-24 16:35:00|30706.5|30670.5|30708|30672|30708.5|30672.5|30706.5|30670.5|7
1669308000000|2022-11-24 16:40:00|30707.5|30671.5|30707|30671|30707.5|30671.5|30707|30671|10
1669308300000|2022-11-24 16:45:00|30706.5|30670.5|30708|30672|30711.6|30672.5|30706.5|30669.7|7
1669308600000|2022-11-24 16:50:00|30707.5|30671.5|30706.5|30670.5|30709|30673|30706.5|30670.5|7
1669308900000|2022-11-24 16:55:00|30710.6|30668.7|30706.4|30664.5|30710.6|30668.7|30706.4|30664.5|2
1669310400000|2022-11-24 17:20:00|30709.8|30667.9|30706.4|30664.5|30710.6|30668.7|30706.4|30664.5|3
1669310700000|2022-11-24 17:25:00|30710.6|30668.7|30710.6|30668.7|30710.6|30668.7|30710.6|30668.7|1
1669311000000|2022-11-24 17:30:00|30710.1|30669.1|30711.9|30669.9|30711.9|30669.9|30710.1|30669.1|2
1669312800000|2022-11-24 18:00:00|30724.5|30682.5|30724.5|30682.5|30726|30684|30724.5|30682.5|7
1669313100000|2022-11-24 18:05:00|30711.9|30669.9|30731.9|30689.9|30731.9|30689.9|30711.9|30669.9|3
1669314300000|2022-11-24 18:25:00|30720.3|30678.3|30720.3|30678.3|30720.3|30678.3|30720.3|30678.3|1
1669317900000|2022-11-24 19:25:00|30725.5|30683.5|30725.5|30683.5|30725.5|30683.5|30725.5|30683.5|1
1669319400000|2022-11-24 19:50:00|30723.6|30681.6|30723.6|30681.6|30723.6|30681.6|30723.6|30681.6|1
1669320000000|2022-11-24 20:00:00|30723.5|30681.5|30725|30683|30725|30683|30723.5|30681.5|2
1669322100000|2022-11-24 20:35:00|30748.2|30706.2|30748.2|30706.2|30748.2|30706.2|30748.2|30706.2|1
1669336200000|2022-11-25 00:30:00|30773.9|30731.9|30773.9|30731.9|30773.9|30731.9|30773.9|30731.9|1
1669336500000|2022-11-25 00:35:00|30771.4|30729.4|30771.4|30729.4|30771.4|30729.4|30771.4|30729.4|1
1669336800000|2022-11-25 00:40:00|30771.9|30729.9|30756.4|30714.4|30771.9|30729.9|30756.4|30714.4|2
1669337100000|2022-11-25 00:45:00|30761.4|30719.4|30762.2|30720.2|30786.4|30744.4|30761.4|30719.4|7
1669337700000|2022-11-25 00:55:00|30768.9|30726.9|30766.4|30724.4|30768.9|30726.9|30766.4|30724.4|2
1669338000000|2022-11-25 01:00:00|30781.9|30739.9|30761.5|30726.5|30798.9|30756.9|30755|30713|72
1669338300000|2022-11-25 01:05:00|30758|30723|30769.7|30734.7|30783.5|30748.5|30758|30723|56
1669338600000|2022-11-25 01:10:00|30767.6|30732.6|30730|30695|30769|30734|30713.7|30687.7|47
1669338900000|2022-11-25 01:15:00|30732|30697|30732.6|30697.6|30733.2|30698.2|30727.6|30692.6|19
1669339200000|2022-11-25 01:20:00|30732.2|30697.2|30722|30687|30732.2|30697.2|30705.2|30670.2|55
1669339500000|2022-11-25 01:25:00|30721.5|30686.5|30705|30670|30735|30700|30700.5|30665.5|47
1669339800000|2022-11-25 01:30:00|30707|30672|30712.6|30677.6|30715|30680|30699.1|30664.1|26
1669340100000|2022-11-25 01:35:00|30712.5|30677.5|30717|30682|30719|30684|30708.7|30673.7|44
1669340400000|2022-11-25 01:40:00|30716.9|30681.9|30710.9|30675.9|30727.5|30692.5|30710.9|30675.9|31
1669340700000|2022-11-25 01:45:00|30711|30676|30693.2|30658.2|30712.2|30677.2|30679.6|30650|69
1669341000000|2022-11-25 01:50:00|30695|30660|30679|30644|30695.1|30663.9|30678.9|30643.9|31
1669341300000|2022-11-25 01:55:00|30680.6|30645.6|30688|30653|30693|30658|30679.9|30644.9|31
1669341600000|2022-11-25 02:00:00|30687.5|30652.5|30690|30655|30693|30658|30683.3|30648.3|36
1669341900000|2022-11-25 02:05:00|30689.6|30654.6|30690|30655|30690|30661.4|30677.5|30650|42
1669342200000|2022-11-25 02:10:00|30683.8|30663.8|30686|30666|30696.7|30670.2|30683.8|30656.6|38
1669342500000|2022-11-25 02:15:00|30694|30659|30687.8|30667.8|30694|30668|30678.3|30650|33
1669342800000|2022-11-25 02:20:00|30687.5|30667.5|30681.9|30646.9|30698|30671.3|30675.9|30646.9|64
1669343100000|2022-11-25 02:25:00|30682.5|30647.5|30676.2|30656.2|30690.1|30662.8|30676.2|30647.5|39
1669343400000|2022-11-25 02:30:00|30675.8|30655.8|30667.5|30632.5|30688.7|30656.8|30664.6|30630.6|58
1669343700000|2022-11-25 02:35:00|30667.9|30632.9|30666.5|30631.5|30669.9|30634.9|30666.5|30631.5|28
1669344000000|2022-11-25 02:40:00|30666.9|30631.9|30662.9|30627.9|30666.9|30631.9|30662.9|30627.9|19
1669344300000|2022-11-25 02:45:00|30663.5|30628.5|30659.9|30624.9|30663.5|30628.5|30654.6|30619.6|42
1669344600000|2022-11-25 02:50:00|30659|30624|30656.4|30621.4|30659.9|30624.9|30650|30615|23
1669344900000|2022-11-25 02:55:00|30656.6|30621.6|30647|30612|30662|30627|30647|30612|55
1669345200000|2022-11-25 03:00:00|30647.5|30612.5|30658|30623|30658|30623|30646|30611|44
1669345500000|2022-11-25 03:05:00|30655|30620|30652.7|30617.7|30656|30621|30649.8|30614.8|23
1669345800000|2022-11-25 03:10:00|30652.6|30617.6|30631.6|30596.6|30652.6|30617.6|30631.6|30596.6|47
1669346100000|2022-11-25 03:15:00|30630.9|30595.9|30607|30572|30632.9|30597.9|30569.5|30535|103
1669346400000|2022-11-25 03:20:00|30607.4|30572.4|30615|30580|30634|30596.4|30599|30564|81
1669346700000|2022-11-25 03:25:00|30616|30581|30613.2|30578.2|30620|30585|30609.1|30574.1|40
1669347000000|2022-11-25 03:30:00|30613.5|30578.5|30614.9|30579.9|30618.4|30591.4|30604.2|30574.3|49
1669347300000|2022-11-25 03:35:00|30614.6|30579.6|30607.5|30587.5|30615|30589.1|30604.1|30576.9|45
1669347600000|2022-11-25 03:40:00|30607.2|30587.2|30593.2|30573.2|30607.2|30587.2|30592.5|30564.5|54
1669347900000|2022-11-25 03:45:00|30593|30573|30550.9|30515.9|30597.5|30573|30547.3|30512.3|73
1669348200000|2022-11-25 03:50:00|30552.6|30517.6|30518.7|30483.7|30569.7|30534.7|30509.9|30480|101
1669348500000|2022-11-25 03:55:00|30527|30492|30540.5|30505.5|30542.1|30507.1|30507.6|30472.6|72
1669348800000|2022-11-25 04:00:00|30540|30505|30520.4|30485.4|30540.5|30513.5|30512|30485.4|46
1669349100000|2022-11-25 04:05:00|30519.9|30484.9|30517.3|30482.3|30520.2|30493.5|30513.3|30480.7|22
1669349400000|2022-11-25 04:10:00|30513.8|30478.8|30515.3|30480.3|30519.8|30484.8|30513.5|30478.5|21
1669349700000|2022-11-25 04:15:00|30514.8|30479.8|30510.1|30475.1|30518.7|30483.7|30508.6|30473.6|33
1669350000000|2022-11-25 04:20:00|30510.2|30475.2|30519.7|30484.7|30519.7|30484.7|30504.5|30469.5|31
1669350300000|2022-11-25 04:25:00|30512.4|30477.4|30537.6|30502.6|30538.6|30506.3|30511.9|30476.9|52
1669350600000|2022-11-25 04:30:00|30538.6|30503.6|30538|30503|30539|30504|30531.5|30496.5|25
1669350900000|2022-11-25 04:35:00|30533|30498|30517.4|30482.4|30535|30500|30512.9|30477.9|32
1669351200000|2022-11-25 04:40:00|30517|30482|30517|30482|30518|30483|30515|30480|8
1669351500000|2022-11-25 04:45:00|30518|30483|30516.4|30481.4|30519.7|30484.7|30516.4|30481.4|8
1669352100000|2022-11-25 04:55:00|30516|30481|30514.6|30479.6|30516.5|30481.5|30513.5|30478.5|17
1669352400000|2022-11-25 05:00:00|30513.5|30478.5|30514.9|30479.9|30514.9|30479.9|30509|30474|23
1669352700000|2022-11-25 05:05:00|30511.9|30476.9|30515|30480|30519.7|30484.7|30511.5|30476.5|26
1669353000000|2022-11-25 05:10:00|30514.6|30479.6|30509|30474|30514.9|30479.9|30506.5|30471.5|22
1669353300000|2022-11-25 05:15:00|30508|30473|30512.6|30477.6|30512.6|30477.6|30507|30472|14
1669353600000|2022-11-25 05:20:00|30513|30478|30529.4|30494.4|30530.9|30495.9|30511.9|30476.9|41
1669353900000|2022-11-25 05:25:00|30529|30494|30536|30501|30536|30501|30529|30494|7
1669354200000|2022-11-25 05:30:00|30535.7|30500.7|30531|30496|30535.7|30500.7|30531|30496|20
1669354500000|2022-11-25 05:35:00|30534.8|30499.8|30551.5|30516.5|30552.6|30517.6|30534.8|30499.8|26
1669354800000|2022-11-25 05:40:00|30545.6|30510.6|30550|30515|30560.9|30525.9|30539|30504|39
1669355100000|2022-11-25 05:45:00|30551|30516|30550|30515|30553|30518|30549|30514|13
1669355400000|2022-11-25 05:50:00|30548|30513|30554.6|30519.6|30558.9|30523.9|30543.6|30508.6|31
1669355700000|2022-11-25 05:55:00|30555|30520|30558.8|30523.8|30581.2|30546.2|30550.6|30520|74
1669356000000|2022-11-25 06:00:00|30558.6|30523.6|30551|30516|30558.6|30523.6|30543|30508|24
1669356300000|2022-11-25 06:05:00|30551.5|30516.5|30550|30515|30556.1|30521.1|30549|30514|17
1669356600000|2022-11-25 06:10:00|30549|30514|30569|30534|30570.7|30535.7|30549|30514|22
1669356900000|2022-11-25 06:15:00|30567.6|30532.6|30568.6|30533.6|30576.1|30541.1|30567.6|30532.6|60
1669357200000|2022-11-25 06:20:00|30568.3|30533.3|30573.5|30538.5|30573.5|30538.5|30564.4|30529.4|34
1669357500000|2022-11-25 06:25:00|30573.9|30538.9|30566.9|30531.9|30574.5|30539.5|30558.1|30531.9|27
1669357800000|2022-11-25 06:30:00|30567|30532|30555|30520|30567|30534.6|30553.9|30520|41
1669358100000|2022-11-25 06:35:00|30553.3|30518.3|30547|30512|30553.6|30521.8|30539.1|30510|54
1669358400000|2022-11-25 06:40:00|30545.6|30510.6|30553.6|30533.6|30562.8|30533.9|30539.3|30510.6|43
1669358700000|2022-11-25 06:45:00|30553.1|30533.1|30546|30526|30553.1|30533.1|30545.5|30525.5|33
1669359000000|2022-11-25 06:50:00|30546.1|30526.1|30547.5|30527.5|30551.3|30528.8|30539.8|30512.9|49
1669359300000|2022-11-25 06:55:00|30547.8|30527.8|30564.5|30529.5|30568.5|30537.1|30547.8|30524.5|61
1669359600000|2022-11-25 07:00:00|30565|30530|30582.6|30547.6|30597.7|30562.7|30557.6|30529.5|64
1669359900000|2022-11-25 07:05:00|30583.1|30548.1|30574.6|30539.6|30584.2|30549.2|30573.9|30538.9|13
1669360200000|2022-11-25 07:10:00|30574.9|30539.9|30577.5|30542.5|30585.9|30550.9|30574.9|30539.9|20
1669360500000|2022-11-25 07:15:00|30577.6|30542.6|30576|30541|30578.5|30543.5|30576|30541|22
1669360800000|2022-11-25 07:20:00|30575.6|30540.6|30575.3|30540.3|30580.2|30552.5|30567.5|30540|47
1669361100000|2022-11-25 07:25:00|30575|30540|30551.7|30516.7|30575.3|30546.7|30538.6|30503.6|75
1669361400000|2022-11-25 07:30:00|30552|30517|30555|30520|30556.4|30521.4|30550|30515|9
1669361700000|2022-11-25 07:35:00|30546.6|30511.6|30553.1|30518.1|30555.9|30520.9|30546.4|30511.4|75
1669362000000|2022-11-25 07:40:00|30552.9|30517.9|30575|30540|30575.9|30540.9|30551.5|30516.5|49
1669362300000|2022-11-25 07:45:00|30577|30542|30573.5|30538.5|30577|30549.8|30568.8|30533.9|26
1669362600000|2022-11-25 07:50:00|30570.7|30535.7|30590|30555|30590|30555|30570.7|30535.7|21
1669362900000|2022-11-25 07:55:00|30591|30556|30593.7|30558.7|30596.4|30561.4|30590|30555|6
1669363200000|2022-11-25 08:00:00|30592.6|30557.6|30593.5|30558.5|30596.4|30561.4|30592.6|30557.6|15
1669363500000|2022-11-25 08:05:00|30593.2|30558.2|30588.5|30553.5|30620.2|30585.2|30583.7|30548.7|70
1669363800000|2022-11-25 08:10:00|30587.9|30552.9|30587|30552|30589.7|30554.7|30587|30552|5
1669364100000|2022-11-25 08:15:00|30589.6|30554.6|30588.5|30553.5|30590|30555|30582.6|30547.6|19
1669364400000|2022-11-25 08:20:00|30588.7|30553.7|30564.5|30529.5|30589|30554|30563.9|30528.9|24
1669364700000|2022-11-25 08:25:00|30563.9|30528.9|30574.2|30539.2|30575|30540|30563.9|30528.9|31
1669365000000|2022-11-25 08:30:00|30575.3|30540.3|30573|30538|30575.5|30540.5|30572|30537|32
1669365300000|2022-11-25 08:35:00|30573.5|30538.5|30575.8|30540.8|30576.3|30541.3|30570.5|30535.5|63
1669365600000|2022-11-25 08:40:00|30576.3|30541.3|30580|30545|30580|30545|30574|30539|32
1669365900000|2022-11-25 08:45:00|30580.5|30545.5|30587.5|30552.5|30592|30557|30580.5|30545.5|50
1669366200000|2022-11-25 08:50:00|30588|30553|30622.6|30587.6|30627.4|30592.4|30587.8|30552.8|80
1669366500000|2022-11-25 08:55:00|30621.7|30586.7|30649.3|30614.3|30649.9|30614.9|30613|30578|77
1669366800000|2022-11-25 09:00:00|30648.8|30613.8|30631.6|30596.6|30648.8|30613.8|30631.6|30596.6|44
1669367100000|2022-11-25 09:05:00|30632.2|30597.2|30632.2|30592.8|30634|30599|30627.7|30591|23
1669367400000|2022-11-25 09:10:00|30629.2|30591|30642.4|30607.4|30643.4|30608.4|30629.2|30591|14
1669367700000|2022-11-25 09:15:00|30643.4|30608.4|30647.6|30612.6|30647.6|30612.6|30643.4|30608.4|13
1669368000000|2022-11-25 09:20:00|30647.9|30612.9|30665.1|30630.1|30687.6|30652.6|30647.9|30612.9|70
1669368300000|2022-11-25 09:25:00|30665|30630|30689.5|30654.5|30690.6|30655.6|30665|30630|49
1669368600000|2022-11-25 09:30:00|30689.9|30654.9|30680.2|30645.2|30689.9|30654.9|30678.7|30643.7|20
1669368900000|2022-11-25 09:35:00|30680.7|30645.7|30689.1|30654.1|30693|30658|30680.7|30645.7|22
1669369200000|2022-11-25 09:40:00|30687.7|30652.7|30690.6|30655.6|30696.6|30661.6|30686|30651|53
1669369500000|2022-11-25 09:45:00|30692.5|30657.5|30695.8|30660.8|30697.3|30662.3|30688.5|30653.5|17
1669369800000|2022-11-25 09:50:00|30692.9|30657.9|30715|30678.3|30715|30678.3|30692.9|30657.9|25
1669370100000|2022-11-25 09:55:00|30712.3|30675|30707.3|30672.3|30712.3|30677.3|30707.3|30672.3|10
1669370400000|2022-11-25 10:00:00|30702.8|30667.8|30703.8|30661.8|30710.4|30668.4|30702|30661.8|17
1669370700000|2022-11-25 10:05:00|30706.7|30664.7|30704.9|30669.9|30706.7|30669.9|30701.3|30663.5|9
1669371000000|2022-11-25 10:10:00|30701.3|30663.5|30706.8|30664.8|30707.1|30670.6|30698.2|30660.4|90
1669371300000|2022-11-25 10:15:00|30702.3|30664.5|30690.9|30655.9|30705.5|30670.5|30690.9|30655.9|79
1669371600000|2022-11-25 10:20:00|30695.2|30660.2|30693.5|30658.5|30696.9|30661.9|30690.9|30655.9|41
1669371900000|2022-11-25 10:25:00|30695.6|30660.6|30692.9|30657.9|30695.6|30660.6|30687.8|30652.8|11
1669372200000|2022-11-25 10:30:00|30692.5|30657.5|30692.5|30657.5|30692.5|30657.5|30687.1|30652.1|3
1669372500000|2022-11-25 10:35:00|30693.6|30658.6|30686.9|30651.9|30693.6|30658.6|30686.5|30651.5|12
1669372800000|2022-11-25 10:40:00|30687.5|30652.5|30685.3|30650.3|30691.7|30656.7|30685.3|30650.3|9
1669373100000|2022-11-25 10:45:00|30684.8|30649.8|30692|30652.7|30692.6|30657.6|30684.8|30649.8|7
1669373400000|2022-11-25 10:50:00|30692.1|30650|30672.5|30637.5|30692.1|30650|30660.5|30618.5|22
1669373700000|2022-11-25 10:55:00|30671.5|30636.5|30633.3|30598.3|30675|30640|30632.5|30597.5|48
1669374000000|2022-11-25 11:00:00|30620|30583|30667.3|30632.3|30681.1|30639.1|30619.3|30583|67
1669374300000|2022-11-25 11:05:00|30666.3|30631.3|30661.5|30626.5|30673.9|30632.7|30661.5|30626.5|42
1669374600000|2022-11-25 11:10:00|30661.9|30626.9|30663.5|30628.5|30668.5|30633.5|30661.5|30626.5|20
1669374900000|2022-11-25 11:15:00|30662.9|30627.9|30671.3|30636.3|30673.6|30638.6|30661.4|30626.4|26
1669375200000|2022-11-25 11:20:00|30670.3|30635.3|30672.5|30637.5|30673.8|30638.8|30670.3|30635.3|15
1669375500000|2022-11-25 11:25:00|30672|30637|30671.3|30636.3|30672.5|30637.5|30671.3|30636.3|5
1669375800000|2022-11-25 11:30:00|30667.5|30632.5|30674.3|30639.3|30675.2|30640.2|30665.5|30630.5|23
1669376100000|2022-11-25 11:35:00|30679.7|30644.7|30712.3|30672.9|30712.9|30677.9|30675.6|30640.6|55
1669376400000|2022-11-25 11:40:00|30713.1|30673.7|30722.6|30687.6|30729.5|30694.5|30709.3|30669.9|35
1669376700000|2022-11-25 11:45:00|30722.5|30687.5|30722.5|30687.5|30722.6|30687.6|30719.7|30684.7|10
1669377000000|2022-11-25 11:50:00|30722.9|30687.9|30726.5|30691.5|30730.9|30695.9|30722.9|30687.9|18
1669377300000|2022-11-25 11:55:00|30727|30692|30723.6|30688.6|30728.6|30693.6|30722.5|30687.5|25
1669377600000|2022-11-25 12:00:00|30723.7|30688.7|30724.2|30689.2|30741|30706|30723.7|30688.7|43
1669377900000|2022-11-25 12:05:00|30724.3|30689.3|30722.3|30687.3|30724.6|30689.6|30722.3|30687.3|10
1669378200000|2022-11-25 12:10:00|30723.5|30688.5|30723.5|30688.5|30723.5|30688.5|30723|30688|8
1669378500000|2022-11-25 12:15:00|30723|30688|30721.6|30686.6|30723|30688|30721|30686|8
1669378800000|2022-11-25 12:20:00|30721|30686|30715.6|30680.6|30721|30686|30712.9|30677.9|19
1669379100000|2022-11-25 12:25:00|30715.2|30680.2|30715.6|30680.6|30716|30681|30715.2|30680.2|7
1669379400000|2022-11-25 12:30:00|30712.9|30677.9|30712.9|30677.9|30713.5|30678.5|30709.9|30674.9|22
1669379700000|2022-11-25 12:35:00|30712.5|30677.5|30716|30681|30716.2|30681.2|30712.5|30677.5|10
1669380000000|2022-11-25 12:40:00|30715.7|30680.7|30714|30679|30715.7|30680.7|30713.6|30678.6|7
1669380300000|2022-11-25 12:45:00|30714.9|30679.9|30714.6|30679.6|30715.6|30680.6|30714|30679|9
1669380900000|2022-11-25 12:55:00|30717|30682|30716.9|30681.9|30717.5|30682.5|30716.1|30681.1|16
1669381200000|2022-11-25 13:00:00|30717.5|30682.5|30715|30680|30717.5|30682.5|30715|30680|7
1669381500000|2022-11-25 13:05:00|30716|30681|30716|30681|30716|30681|30716|30681|1
1669381800000|2022-11-25 13:10:00|30715.6|30680.6|30717.4|30682.4|30725.5|30690.5|30715.6|30680.6|29
1669382100000|2022-11-25 13:15:00|30716.9|30681.9|30716.5|30681.5|30716.9|30681.9|30716.5|30681.5|2
1669382400000|2022-11-25 13:20:00|30716.9|30681.9|30731.7|30696.7|30734.2|30699.2|30716.9|30681.9|29
1669382700000|2022-11-25 13:25:00|30732|30697|30731.7|30696.7|30732|30697|30731.2|30696.2|8
1669383000000|2022-11-25 13:30:00|30732|30697|30734.5|30699.5|30734.5|30699.5|30731|30696|19
1669383300000|2022-11-25 13:35:00|30735|30700|30737.6|30702.6|30751.2|30716.2|30731|30696|32
1669383600000|2022-11-25 13:40:00|30737.5|30702.5|30752|30717|30752.5|30717.5|30736.9|30701.9|24
1669383900000|2022-11-25 13:45:00|30751.6|30716.6|30762.5|30727.5|30762.6|30727.6|30750.6|30715.6|16
1669384200000|2022-11-25 13:50:00|30762.1|30727.1|30743.2|30708.2|30762.1|30727.1|30741.6|30706.6|24
1669384500000|2022-11-25 13:55:00|30743.5|30708.5|30745|30710|30745|30710|30742.9|30707.9|7
1669384800000|2022-11-25 14:00:00|30744.9|30709.9|30745.5|30710.5|30746|30711|30744.5|30709.5|32
1669385100000|2022-11-25 14:05:00|30746|30711|30751.5|30716.5|30751.5|30716.5|30745|30710|14
1669385400000|2022-11-25 14:10:00|30752|30717|30752|30717|30752.5|30717.5|30752|30717|3
1669385700000|2022-11-25 14:15:00|30751.5|30716.5|30753|30718|30753.5|30718.5|30751.5|30716.5|13
1669386000000|2022-11-25 14:20:00|30753.5|30718.5|30763|30728|30763.5|30728.5|30752.5|30717.5|20
1669386300000|2022-11-25 14:25:00|30763.5|30728.5|30741.7|30706.7|30771|30736|30741.7|30706.7|50
1669386600000|2022-11-25 14:30:00|30741.2|30706.2|30742|30707|30749.5|30714.5|30741.2|30706.2|33
1669386900000|2022-11-25 14:35:00|30741.5|30706.5|30720|30685|30741.5|30706.5|30712.4|30677|45
1669387200000|2022-11-25 14:40:00|30720.5|30685.5|30723.5|30688.5|30730.5|30695.5|30720.5|30685.5|40
1669387500000|2022-11-25 14:45:00|30724|30689|30725.5|30690.5|30728|30693|30724|30689|18
1669387800000|2022-11-25 14:50:00|30726|30691|30716|30681|30726|30691|30716|30681|17
1669388400000|2022-11-25 15:00:00|30715|30680|30697|30662|30715|30680|30680.3|30638.3|56
1669388700000|2022-11-25 15:05:00|30695.5|30660.5|30695.5|30660.5|30696|30661|30695.5|30660.5|3
1669389000000|2022-11-25 15:10:00|30697|30662|30704|30669|30704|30669|30697|30662|18
1669389300000|2022-11-25 15:15:00|30703.5|30668.5|30703.5|30668.5|30703.5|30668.5|30703.5|30668.5|1
1669389600000|2022-11-25 15:20:00|30703|30668|30702.5|30667.5|30703|30668|30702|30667|4
1669389900000|2022-11-25 15:25:00|30702|30667|30702.5|30667.5|30702.5|30667.5|30702|30667|2
1669390200000|2022-11-25 15:30:00|30701.5|30666.5|30695.5|30660.5|30701.5|30666.5|30695.5|30660.5|9
1669390500000|2022-11-25 15:35:00|30696|30661|30700.5|30665.5|30700.5|30665.5|30695.5|30660.5|14
1669390800000|2022-11-25 15:40:00|30700|30665|30701|30666|30701|30666|30700|30665|5
1669391100000|2022-11-25 15:45:00|30698.5|30663.5|30703|30668|30703.5|30668.5|30698.5|30663.5|14
1669391400000|2022-11-25 15:50:00|30704|30669|30708|30673|30709.5|30674.5|30702.5|30667.5|16
1669391700000|2022-11-25 15:55:00|30707.5|30672.5|30726.5|30691.5|30726.5|30691.5|30707.5|30672.5|27
1669392000000|2022-11-25 16:00:00|30726|30691|30740|30703|30741.5|30706.5|30723.5|30688.5|30
1669392300000|2022-11-25 16:05:00|30741|30702|30714|30679|30741|30702|30712.6|30677.6|36
1669392600000|2022-11-25 16:10:00|30713.5|30678.5|30718|30683|30718|30683|30713|30678|27
1669392900000|2022-11-25 16:15:00|30716.5|30681.5|30713|30678|30720.5|30685.5|30712.5|30677.5|33
1669393200000|2022-11-25 16:20:00|30712.5|30677.5|30714|30679|30716|30680|30711.9|30672|20
1669393500000|2022-11-25 16:25:00|30717|30682|30727.5|30692.5|30729|30694|30717|30682|21
1669393800000|2022-11-25 16:30:00|30728|30693|30746.7|30704.7|30746.7|30704.7|30727.5|30692.5|29
1669394100000|2022-11-25 16:35:00|30746.5|30704.5|30747|30705|30747.5|30705.5|30738.7|30696.7|12
1669394400000|2022-11-25 16:40:00|30730|30695|30746.7|30704.7|30746.7|30704.7|30730|30695|6
1669394700000|2022-11-25 16:45:00|30741.5|30699.5|30741.7|30699.7|30743.7|30701.7|30741.5|30699.5|4
1669395000000|2022-11-25 16:50:00|30741.5|30699.5|30741.5|30699.5|30741.7|30699.7|30741.5|30699.5|5
1669395300000|2022-11-25 16:55:00|30744.7|30702.7|30746.5|30704.5|30749.7|30707.7|30741.5|30699.5|8
1669395600000|2022-11-25 17:00:00|30747.7|30705.7|30746.5|30704.5|30747.7|30705.7|30746.5|30704.5|4
1669395900000|2022-11-25 17:05:00|30749.7|30707.7|30739.5|30697.5|30749.7|30707.7|30720|30685|16
1669396200000|2022-11-25 17:10:00|30737|30695|30730|30695|30741.8|30699.8|30730|30693.9|23
1669396500000|2022-11-25 17:15:00|30729.5|30694.5|30729|30694|30730|30695|30728.5|30693.5|5
1669396800000|2022-11-25 17:20:00|30729.5|30694.5|30730|30695|30730|30695|30729|30694|8
1669397100000|2022-11-25 17:25:00|30729|30694|30730|30695|30730|30695|30729|30694|8
1669397400000|2022-11-25 17:30:00|30730.4|30694|30733.8|30698.8|30733.8|30698.8|30730|30694|17
1669397700000|2022-11-25 17:35:00|30734.3|30699.3|30741.6|30699.6|30743.2|30706|30734.3|30699.3|18
1669398000000|2022-11-25 17:40:00|30741.4|30699.4|30741.4|30699.4|30741.4|30699.4|30741.4|30699.4|1
1669398300000|2022-11-25 17:45:00|30741.6|30699.6|30732.8|30697.8|30741.6|30699.6|30732.5|30697.5|7
1669398600000|2022-11-25 17:50:00|30732.5|30697.5|30730|30695|30732.5|30697.5|30730|30695|6
1669398900000|2022-11-25 17:55:00|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|1
1669399200000|2022-11-25 18:00:00|30731|30696|30731|30696|30731.5|30696.5|30731|30696|3
1669399800000|2022-11-25 18:10:00|30732|30696.5|30732|30696|30732|30697|30731|30695|14
1669400100000|2022-11-25 18:15:00|30731|30697|30731|30696|30731|30697|30731|30696|2
1669400400000|2022-11-25 18:20:00|30732|30697|30731|30696|30732|30697|30731|30696|17
1669400700000|2022-11-25 18:25:00|30731.5|30696.5|30731|30696|30732|30697|30731|30696|22
1669401000000|2022-11-25 18:30:00|30731.5|30696.5|30733|30696|30733|30697|30731|30696|10
1669401300000|2022-11-25 18:35:00|30732.4|30697|30738.1|30696.1|30743|30703|30732.4|30696.1|27
1669401900000|2022-11-25 18:45:00|30739.1|30697.1|30742.9|30700.9|30745|30703|30737.4|30695.4|17
1669403700000|2022-11-25 19:15:00|30744.5|30702.5|30744.5|30702.5|30744.5|30702.5|30744.5|30702.5|1
1669404300000|2022-11-25 19:25:00|30745|30703|30746.5|30704.5|30746.5|30704.5|30745|30703|7
1669404600000|2022-11-25 19:30:00|30746|30704|30742|30700|30746|30704|30742|30700|17
1669404900000|2022-11-25 19:35:00|30741.5|30699.5|30742|30700|30742|30700|30741.5|30699.5|2
1669405200000|2022-11-25 19:40:00|30743.5|30701.5|30743|30701|30746|30704|30743|30701|4
1669405500000|2022-11-25 19:45:00|30742.5|30700.5|30746|30704|30746.5|30704.5|30742.5|30700.5|30
1669405800000|2022-11-25 19:50:00|30745.5|30703.5|30745.5|30703.5|30746|30704|30745.5|30703.5|3
1669406100000|2022-11-25 19:55:00|30744.5|30702.5|30743|30701|30744.5|30702.5|30743|30701|11
1669406400000|2022-11-25 20:00:00|30744|30702|30745.5|30703.5|30745.5|30703.5|30744|30702|6
1669406700000|2022-11-25 20:05:00|30745|30703|30743|30701|30745.5|30703.5|30742|30700|12
1669407300000|2022-11-25 20:15:00|30744|30702|30742.5|30700.5|30745.5|30703.5|30742|30700|4
1669407600000|2022-11-25 20:20:00|30742|30700|30746.5|30704.5|30747|30705|30742|30700|9
1669407900000|2022-11-25 20:25:00|30747|30705|30746.5|30704.5|30747|30705|30746|30704|8
1669408200000|2022-11-25 20:30:00|30747.5|30705.5|30748.5|30706.5|30750|30708|30745.5|30703.5|27
1669408500000|2022-11-25 20:35:00|30748|30706|30745.5|30703.5|30750|30708|30745.5|30703.5|51
1669408800000|2022-11-25 20:40:00|30746|30704|30747|30705|30750|30708|30745.5|30703.5|41
1669409100000|2022-11-25 20:45:00|30748.5|30706.5|30749|30707|30750|30708|30746|30704|23
1669409400000|2022-11-25 20:50:00|30748.5|30706.5|30749.5|30707.5|30749.5|30707.5|30748.5|30706.5|9
1669595400000|2022-11-28 00:30:00|30856.1|30814.1|30856.1|30814.1|30856.1|30814.1|30856.1|30814.1|1
1669596000000|2022-11-28 00:40:00|30865.1|30823.1|30865.1|30823.1|30865.1|30823.1|30865.1|30823.1|1
1669596300000|2022-11-28 00:45:00|30866.1|30824.1|30856.4|30814.4|30882.1|30840.1|30811.5|30769.5|16
1669596600000|2022-11-28 00:50:00|30863.4|30821.4|30856.4|30814.4|30863.4|30821.4|30856.4|30814.4|2
1669596900000|2022-11-28 00:55:00|30866.4|30824.4|30829.9|30787.9|30866.4|30824.4|30821.4|30779.4|12
1669597200000|2022-11-28 01:00:00|30831.4|30789.4|30862.5|30820.5|30894|30852|30831.4|30789.4|159
1669597500000|2022-11-28 01:05:00|30866.4|30831.4|30885.6|30849.3|30893.5|30852.4|30855.4|30820.4|39
1669597800000|2022-11-28 01:10:00|30885|30848.7|30874.4|30839.4|30885|30848.7|30865|30830|22
1669598100000|2022-11-28 01:15:00|30874.5|30839.5|30880|30845|30896.7|30861.7|30874.5|30839.5|50
1669598400000|2022-11-28 01:20:00|30882.6|30847.6|30883|30848|30883|30848|30882.6|30847.6|2
1669598700000|2022-11-28 01:25:00|30883.5|30848.5|30881.5|30846.5|30885|30850|30881.5|30846.5|8
1669599000000|2022-11-28 01:30:00|30881.9|30846.9|30895.9|30860.9|30896.9|30861.9|30880|30845|26
1669599300000|2022-11-28 01:35:00|30895.5|30860.5|30893.5|30858.5|30902.3|30867.3|30892.6|30857.6|15
1669599600000|2022-11-28 01:40:00|30896.2|30861.2|30896.5|30861.5|30896.9|30861.9|30893.5|30858.5|13
1669599900000|2022-11-28 01:45:00|30900.9|30865.9|30903.5|30868.5|30906.7|30871.7|30897.6|30862.6|15
1669600200000|2022-11-28 01:50:00|30903.6|30868.6|30895.7|30860.7|30906.5|30874.5|30891.9|30860.5|23
1669600500000|2022-11-28 01:55:00|30890.6|30855.6|30885|30850|30894.1|30864.6|30877.2|30845|58
1669600800000|2022-11-28 02:00:00|30885.1|30850.1|30887|30852|30891.5|30858.6|30878.6|30846|30
1669601100000|2022-11-28 02:05:00|30885|30850|30877.6|30842.6|30889.1|30854.1|30872|30837|43
1669601400000|2022-11-28 02:10:00|30874.8|30839.8|30863.8|30828.8|30874.8|30839.8|30851.4|30816.4|35
1669601700000|2022-11-28 02:15:00|30867.6|30832.6|30847|30812|30867.6|30832.6|30842.7|30807.7|31
1669602000000|2022-11-28 02:20:00|30841.3|30806.3|30834|30799|30841.3|30806.3|30826.6|30791.6|29
1669602300000|2022-11-28 02:25:00|30834.3|30799.3|30845|30810|30851.4|30816.4|30834.3|30799.3|32
1669602600000|2022-11-28 02:30:00|30844.5|30809.5|30846.7|30811.7|30856.9|30823.4|30843.4|30809.5|42
1669602900000|2022-11-28 02:35:00|30843.5|30808.5|30836.6|30801.6|30850|30815|30829.2|30794.2|79
1669603200000|2022-11-28 02:40:00|30836.9|30801.9|30812.6|30777.6|30839.4|30804.4|30801.9|30766.9|93
1669603500000|2022-11-28 02:45:00|30810|30775|30823.5|30788.5|30824.5|30789.5|30808.2|30773.2|37
1669603800000|2022-11-28 02:50:00|30824|30789|30827|30792|30827.5|30792.5|30823.5|30788.5|22
1669604100000|2022-11-28 02:55:00|30827.4|30792.4|30843.7|30808.7|30844.5|30809.5|30827.4|30792.4|38
1669604400000|2022-11-28 03:00:00|30844|30809|30839.4|30804.4|30845.7|30813.8|30833|30801.5|51
1669604700000|2022-11-28 03:05:00|30839.1|30804.1|30841.9|30806.9|30850|30816.2|30833|30799|56
1669605000000|2022-11-28 03:10:00|30839.2|30804.2|30851.3|30816.3|30851.3|30816.3|30832.2|30801.7|45
1669605300000|2022-11-28 03:15:00|30852|30817|30875.5|30840.5|30875.5|30841|30852|30817|48
1669605600000|2022-11-28 03:20:00|30876|30841|30872.6|30837.6|30876|30841|30867.5|30832.5|25
1669605900000|2022-11-28 03:25:00|30873|30838|30860|30840|30873.5|30840|30859.5|30837.5|7
1669606200000|2022-11-28 03:30:00|30861.1|30841.1|30865.1|30830.1|30872.5|30841.1|30852.5|30825|38
1669606500000|2022-11-28 03:35:00|30867|30832|30857.9|30822.9|30872.7|30841|30851.5|30822.5|45
1669606800000|2022-11-28 03:40:00|30858.2|30823.2|30858|30823|30865|30838.1|30856.5|30821.5|32
1669607100000|2022-11-28 03:45:00|30857.6|30822.6|30862.2|30827.2|30862.5|30837.5|30856.5|30821.5|13
1669607400000|2022-11-28 03:50:00|30862.7|30827.7|30860.6|30825.6|30864.7|30829.7|30860|30825|6
1669607700000|2022-11-28 03:55:00|30856.5|30821.5|30853.4|30818.4|30856.5|30821.5|30852.6|30817.6|6
1669608000000|2022-11-28 04:00:00|30852.9|30817.9|30848.6|30813.6|30852.9|30817.9|30848.6|30813.6|6
1669608300000|2022-11-28 04:05:00|30850.1|30815.1|30853.3|30833.3|30860.3|30834.5|30846.4|30815.1|18
1669608600000|2022-11-28 04:10:00|30853.6|30833.6|30853.6|30833.6|30854.5|30834.5|30853.6|30833.6|3
1669608900000|2022-11-28 04:15:00|30853.1|30833.1|30848.3|30828.3|30858.3|30833.1|30848.3|30817.9|13
1669609200000|2022-11-28 04:20:00|30849.8|30829.8|30860.6|30825.6|30862.8|30835.3|30848.1|30820.8|39
1669609500000|2022-11-28 04:25:00|30853.6|30833.6|30860|30825|30866.1|30839.1|30853.6|30823.5|26
1669609800000|2022-11-28 04:30:00|30856.6|30821.6|30870.3|30835.3|30871.5|30840.1|30853.1|30821.6|37
1669610100000|2022-11-28 04:35:00|30869.9|30834.9|30870.4|30835.4|30870.4|30835.4|30869.9|30834.9|2
1669610400000|2022-11-28 04:40:00|30870|30835|30870|30835|30871.5|30836.5|30865|30830|22
1669610700000|2022-11-28 04:45:00|30868.9|30833.9|30871.5|30836.5|30872.3|30837.3|30867.5|30832.5|13
1669611000000|2022-11-28 04:50:00|30870|30835|30867.5|30832.5|30875|30840|30867.5|30832.5|15
1669611600000|2022-11-28 05:00:00|30869|30834|30869.5|30834.5|30870|30835|30869|30834|7
1669611900000|2022-11-28 05:05:00|30869.7|30834.7|30880|30845|30886.2|30851.2|30869.7|30834.7|28
1669612200000|2022-11-28 05:10:00|30880.6|30845.6|30883|30848|30892.9|30857.9|30880|30845|43
1669612500000|2022-11-28 05:15:00|30884.5|30849.5|30884.5|30849.5|30886.5|30851.5|30882.3|30847.3|12
1669612800000|2022-11-28 05:20:00|30882.9|30847.9|30882|30847|30882.9|30847.9|30872.9|30837.9|25
1669613100000|2022-11-28 05:25:00|30882.1|30847.1|30890|30855|30890|30855|30882.1|30847.1|14
1669613400000|2022-11-28 05:30:00|30892|30857|30895|30860|30895|30867.5|30885.5|30852.5|25
1669613700000|2022-11-28 05:35:00|30894.5|30859.5|30890.5|30855.5|30894.5|30865.6|30879|30851|42
1669614000000|2022-11-28 05:40:00|30882.5|30862.5|30882.5|30862.5|30882.5|30862.5|30882.5|30862.5|1
1669614300000|2022-11-28 05:45:00|30883.5|30863.5|30886.2|30866.2|30886.5|30866.5|30883.5|30863.5|4
1669614600000|2022-11-28 05:50:00|30886.5|30866.5|30887.5|30867.5|30888.7|30868.7|30886.5|30866.5|11
1669614900000|2022-11-28 05:55:00|30883.8|30863.8|30885|30865|30885.5|30865.5|30883.8|30863.8|5
1669615200000|2022-11-28 06:00:00|30885.5|30865.5|30894.1|30859.1|30897|30869|30885.1|30855.6|21
1669615500000|2022-11-28 06:05:00|30894.6|30859.6|30889.1|30869.1|30894.6|30870|30888.1|30859.6|14
1669615800000|2022-11-28 06:10:00|30889.9|30869.9|30900|30865|30905|30874.1|30888|30863.5|34
1669616100000|2022-11-28 06:15:00|30900.1|30865.1|30898.9|30863.9|30901.5|30872.5|30888.1|30861|34
1669616400000|2022-11-28 06:20:00|30898.4|30863.4|30890.6|30855.6|30898.5|30863.5|30890|30855|28
1669616700000|2022-11-28 06:25:00|30888.5|30853.5|30881.7|30861.7|30890|30861.7|30881.3|30848.2|41
1669617000000|2022-11-28 06:30:00|30877.5|30857.5|30886.2|30851.2|30886.2|30861.2|30876.4|30849.7|30
1669617300000|2022-11-28 06:35:00|30885.9|30850.9|30874.9|30839.9|30886.2|30853.4|30866.6|30839.4|57
1669617600000|2022-11-28 06:40:00|30875.9|30840.9|30866.7|30846.7|30875.9|30846.7|30866.7|30838.2|12
1669617900000|2022-11-28 06:45:00|30865.7|30845.7|30875.6|30840.6|30875.9|30850.5|30865.7|30840.6|20
1669618200000|2022-11-28 06:50:00|30875.4|30840.4|30866.7|30846.7|30876.2|30846.7|30866.7|30839.7|9
1669618500000|2022-11-28 06:55:00|30867|30847|30886|30851|30890|30855|30867|30845.6|23
1669618800000|2022-11-28 07:00:00|30885.5|30850.5|30881.5|30846.5|30885.5|30850.5|30879.5|30844.5|28
1669619100000|2022-11-28 07:05:00|30879.9|30844.9|30878.2|30843.2|30880.4|30845.4|30877.7|30842.7|14
1669619400000|2022-11-28 07:10:00|30878.7|30843.7|30869.1|30834.1|30878.7|30843.7|30868.9|30833.9|20
1669619700000|2022-11-28 07:15:00|30869.6|30834.6|30846|30826|30869.6|30834.9|30846|30818.5|67
1669620000000|2022-11-28 07:20:00|30845.9|30825.9|30846.1|30811.1|30850.9|30825.9|30842.8|30811.1|27
1669620300000|2022-11-28 07:25:00|30845.6|30810.6|30858.9|30823.9|30858.9|30823.9|30845.6|30810.6|26
1669620600000|2022-11-28 07:30:00|30859.5|30824.5|30868.5|30833.5|30868.5|30833.6|30853.6|30822.6|18
1669620900000|2022-11-28 07:35:00|30867.9|30832.9|30876.3|30841.3|30877.2|30842.2|30867.5|30832.5|36
1669621200000|2022-11-28 07:40:00|30876.6|30841.6|30872.4|30837.4|30877.2|30847.5|30863|30837.4|33
1669621500000|2022-11-28 07:45:00|30872.9|30837.9|30870|30835|30873|30838|30868.8|30833.8|36
1669621800000|2022-11-28 07:50:00|30869.5|30834.5|30870|30835|30872|30839.9|30859.5|30831.9|19
1669622100000|2022-11-28 07:55:00|30870.1|30835.1|30870|30835|30870.1|30835.1|30868.5|30833.5|19
1669622400000|2022-11-28 08:00:00|30870.2|30835.2|30872|30837|30872.7|30845.4|30864.9|30835.2|19
1669622700000|2022-11-28 08:05:00|30870.6|30835.6|30869.2|30834.2|30874.9|30839.9|30865.6|30830.6|51
1669623000000|2022-11-28 08:10:00|30869.6|30834.6|30861.8|30841.8|30869.6|30842.2|30861.2|30834|21
1669623300000|2022-11-28 08:15:00|30861.5|30841.5|30866.7|30831.7|30866.9|30841.7|30852.2|30825|31
1669623600000|2022-11-28 08:20:00|30866.6|30831.6|30867.6|30832.6|30870.1|30835.1|30866.2|30831.2|13
1669623900000|2022-11-28 08:25:00|30866.5|30831.5|30863.5|30828.5|30868.6|30833.6|30862.7|30827.7|21
1669624200000|2022-11-28 08:30:00|30863|30828|30860.5|30825.5|30864|30829|30858.5|30823.5|31
1669624500000|2022-11-28 08:35:00|30860.4|30825.4|30844.5|30809.5|30860.5|30825.5|30844.5|30809.5|29
1669624800000|2022-11-28 08:40:00|30845|30810|30826.8|30791.8|30845|30810|30826.8|30791.8|33
1669625100000|2022-11-28 08:45:00|30826.9|30791.9|30823|30784.8|30827.9|30792.9|30814.5|30779.5|67
1669625400000|2022-11-28 08:50:00|30823.2|30784.7|30806|30771|30825|30784.8|30802.6|30767.6|49
1669625700000|2022-11-28 08:55:00|30806.6|30771.6|30801.4|30766.4|30807.9|30772.9|30789.8|30754.8|44
1669626000000|2022-11-28 09:00:00|30804|30769|30812.6|30777.6|30814.6|30779.6|30804|30769|17
1669626300000|2022-11-28 09:05:00|30813|30778|30822.7|30787.7|30827.6|30792.6|30812.6|30777.6|38
1669626600000|2022-11-28 09:10:00|30821.3|30786.3|30811.9|30776.9|30821.7|30786.7|30808.8|30773.8|26
1669626900000|2022-11-28 09:15:00|30810.9|30775.9|30807.9|30772.9|30812.1|30777.1|30807.9|30772.9|17
1669627200000|2022-11-28 09:20:00|30808|30773|30809.7|30774.7|30809.7|30774.7|30807.3|30772.3|7
1669627500000|2022-11-28 09:25:00|30810.2|30775.2|30823.8|30788.8|30823.8|30788.8|30810.2|30775.2|31
1669627800000|2022-11-28 09:30:00|30824|30789|30831.7|30796.7|30833|30798|30824|30789|38
1669628100000|2022-11-28 09:35:00|30831.4|30796.4|30831.8|30796.8|30841.1|30806.1|30829.1|30794.1|28
1669628400000|2022-11-28 09:40:00|30831.3|30796.3|30831|30796|30831.7|30802.5|30822.5|30793.8|22
1669628700000|2022-11-28 09:45:00|30830.7|30795.7|30835.3|30800.3|30835.7|30800.7|30822|30787|34
1669629000000|2022-11-28 09:50:00|30834.3|30799.3|30826.2|30791.2|30834.3|30799.3|30825.5|30790.5|17
1669629300000|2022-11-28 09:55:00|30825.7|30790.7|30827|30792|30827|30792|30825.7|30790.7|4
1669629600000|2022-11-28 10:00:00|30826.7|30791.7|30828.2|30793.2|30829.4|30794.4|30825.6|30790.6|12
1669629900000|2022-11-28 10:05:00|30827.2|30792.2|30822|30787|30829.6|30794.6|30822|30787|11
1669630500000|2022-11-28 10:15:00|30821.6|30786.6|30818|30783|30822|30787|30807.5|30772.5|34
1669630800000|2022-11-28 10:20:00|30817.5|30782.5|30814.5|30779.5|30818|30783|30814|30779|12
1669631100000|2022-11-28 10:25:00|30814|30779|30815.4|30780.4|30816.1|30781.1|30810|30775|45
1669631400000|2022-11-28 10:30:00|30815.6|30780.6|30807.5|30772.5|30815.6|30780.6|30805.4|30770.4|37
1669631700000|2022-11-28 10:35:00|30807.6|30772.6|30810.6|30775.6|30816.2|30781.2|30807.6|30772.6|19
1669632000000|2022-11-28 10:40:00|30812.6|30777.6|30814.4|30779.4|30815.4|30780.4|30812.6|30777.6|8
1669632300000|2022-11-28 10:45:00|30815|30780|30815|30780|30815.6|30780.6|30813.6|30778.6|9
1669632600000|2022-11-28 10:50:00|30815.6|30780.6|30811.5|30776.5|30815.6|30780.6|30811.5|30776.5|20
1669632900000|2022-11-28 10:55:00|30811|30776|30810|30775|30812|30777|30810|30775|9
1669633200000|2022-11-28 11:00:00|30810.5|30775.5|30810.5|30775.5|30811|30776|30810.5|30775.5|3
1669633500000|2022-11-28 11:05:00|30810|30775|30803|30768|30810|30775|30802.5|30767.5|16
1669633800000|2022-11-28 11:10:00|30802.5|30767.5|30797.5|30762.5|30802.5|30767.5|30797|30762|5
1669634100000|2022-11-28 11:15:00|30796.5|30761.5|30794.5|30759.5|30796.5|30761.5|30794.5|30759.5|9
1669634400000|2022-11-28 11:20:00|30795|30760|30796|30761|30796|30761|30795|30760|3
1669634700000|2022-11-28 11:25:00|30795.5|30760.5|30798|30763|30798.5|30763.5|30794|30759|31
1669635000000|2022-11-28 11:30:00|30797.5|30762.5|30797|30762|30797.5|30762.5|30796.5|30761.5|4
1669635300000|2022-11-28 11:35:00|30796.5|30761.5|30805|30770|30805.5|30770.5|30796.5|30761.5|52
1669635600000|2022-11-28 11:40:00|30804.9|30769.9|30806|30771|30806.6|30771.6|30803.6|30768.6|16
1669635900000|2022-11-28 11:45:00|30808.6|30773.6|30818.6|30783.6|30818.6|30783.6|30808.6|30773.6|17
1669636200000|2022-11-28 11:50:00|30819.6|30784.6|30824.6|30789.6|30824.6|30789.6|30819.6|30784.6|3
1669636500000|2022-11-28 11:55:00|30825|30790|30825|30790|30825|30790|30825|30790|1
1669636800000|2022-11-28 12:00:00|30825.2|30790.2|30825|30790|30826|30791|30822.6|30787.6|5
1669637100000|2022-11-28 12:05:00|30825.2|30790.2|30827.8|30792.8|30830.2|30792.8|30825|30788.8|5
1669637700000|2022-11-28 12:15:00|30826|30791|30825|30790|30826|30791|30825|30790|2
1669638000000|2022-11-28 12:20:00|30824.6|30789.6|30824.6|30789.6|30824.6|30789.6|30824.6|30789.6|1
1669638900000|2022-11-28 12:35:00|30826.2|30791.2|30852.5|30817.5|30852.5|30817.5|30826.2|30791.2|44
1669639200000|2022-11-28 12:40:00|30852|30817|30852.6|30817.6|30853|30818|30852|30817|8
1669639500000|2022-11-28 12:45:00|30851|30816|30851|30816|30851|30816|30851|30816|1
1669639800000|2022-11-28 12:50:00|30849.6|30814.6|30850.4|30815.4|30850.4|30815.4|30848.7|30813.7|9
1669640100000|2022-11-28 12:55:00|30840.7|30805.7|30848.4|30813.4|30848.6|30813.6|30840.7|30805.7|8
1669640400000|2022-11-28 13:00:00|30845.2|30810.2|30838.4|30803.4|30847.6|30812.6|30838.4|30803.4|10
1669640700000|2022-11-28 13:05:00|30838.2|30798.8|30846.2|30806.8|30846.2|30806.8|30837.2|30797.8|5
1669641000000|2022-11-28 13:10:00|30841.6|30806.6|30841.6|30806.6|30846.2|30806.8|30841.6|30806.6|13
1669641300000|2022-11-28 13:15:00|30846.2|30806.8|30848|30813|30850.4|30815.4|30838.2|30803.2|25
1669641600000|2022-11-28 13:20:00|30847.6|30812.6|30849|30814|30852|30817|30842|30807|62
1669641900000|2022-11-28 13:25:00|30849.6|30814.6|30852.6|30817.6|30852.6|30817.6|30849|30814|12
1669642200000|2022-11-28 13:30:00|30852|30817|30852|30817|30852.6|30817.6|30852|30817|3
1669642500000|2022-11-28 13:35:00|30842.6|30807.6|30838.6|30803.6|30842.6|30807.6|30836.8|30801.8|15
1669642800000|2022-11-28 13:40:00|30849.9|30814.9|30854.9|30819.9|30856.4|30821.4|30848|30813|19
1669643100000|2022-11-28 13:45:00|30854.7|30819.7|30853.4|30818.4|30854.7|30819.7|30852.9|30817.9|10
1669643400000|2022-11-28 13:50:00|30853.2|30818.2|30853.2|30818.2|30853.4|30818.4|30853.2|30818.2|5
1669643700000|2022-11-28 13:55:00|30853.4|30818.4|30859.1|30824.1|30859.6|30824.6|30853.2|30818.2|15
1669644000000|2022-11-28 14:00:00|30858.9|30823.9|30857.5|30822.5|30859.6|30824.6|30851.1|30816.1|43
1669644300000|2022-11-28 14:05:00|30857|30822|30849.5|30814.5|30860|30825|30848|30813|34
1669644600000|2022-11-28 14:10:00|30850|30815|30852|30817|30852.5|30817.5|30849.5|30814.5|13
1669644900000|2022-11-28 14:15:00|30853|30818|30855|30820|30862|30827|30851.5|30816.5|26
1669645200000|2022-11-28 14:20:00|30854.5|30819.5|30861|30826|30861|30826|30852.5|30817.5|18
1669645500000|2022-11-28 14:25:00|30861.5|30826.5|30862.5|30827.5|30862.5|30827.5|30861.5|30826.5|7
1669645800000|2022-11-28 14:30:00|30860|30825|30853.5|30818.5|30860.5|30825.5|30853|30818|12
1669646100000|2022-11-28 14:35:00|30854|30819|30844.5|30809.5|30854|30819|30843|30808|25
1669646400000|2022-11-28 14:40:00|30845.5|30810.5|30849.5|30814.5|30850.5|30815.5|30845.5|30810.5|20
1669646700000|2022-11-28 14:45:00|30848.5|30813.5|30826|30791|30848.5|30813.5|30823.5|30788.5|30
1669647000000|2022-11-28 14:50:00|30825.5|30790.5|30826|30791|30826|30791|30825.5|30790.5|2
1669647300000|2022-11-28 14:55:00|30826.5|30791.5|30831|30796|30838|30803|30826.5|30791.5|17
1669647600000|2022-11-28 15:00:00|30830.5|30795.5|30838|30803|30838|30803|30828.5|30793.5|25
1669647900000|2022-11-28 15:05:00|30837.5|30802.5|30835|30800|30838|30803|30834|30799|19
1669648200000|2022-11-28 15:10:00|30834.5|30799.5|30834|30799|30834.5|30799.5|30834|30799|2
1669648500000|2022-11-28 15:15:00|30834.5|30799.5|30835|30800|30836.5|30801.5|30834|30799|14
1669648800000|2022-11-28 15:20:00|30834.5|30799.5|30852|30817|30852|30817|30829|30794|53
1669649100000|2022-11-28 15:25:00|30852.5|30817.5|30852.5|30817.5|30856.5|30821.5|30852.5|30817.5|20
1669649400000|2022-11-28 15:30:00|30853|30818|30852.5|30817.5|30854.5|30819.5|30852.5|30817.5|20
1669649700000|2022-11-28 15:35:00|30853|30818|30854|30818|30854|30818|30853|30818|2
1669650000000|2022-11-28 15:40:00|30853.5|30819|30859.5|30824.5|30859.5|30824.5|30853.5|30818.5|8
1669650300000|2022-11-28 15:45:00|30859|30824|30860|30825|30860|30825|30859|30824|23
1669650600000|2022-11-28 15:50:00|30859.5|30824.5|30862|30827|30862|30827|30859|30824|8
1669650900000|2022-11-28 15:55:00|30861.5|30826.5|30862|30827|30864.5|30829.5|30861.5|30826.5|24
1669651200000|2022-11-28 16:00:00|30861.5|30826.5|30865.5|30830.5|30866|30831|30861|30826|10
1669651500000|2022-11-28 16:05:00|30866|30831|30865.5|30830.5|30866.5|30831.5|30865.5|30830.5|7
1669651800000|2022-11-28 16:10:00|30865|30830|30866|30831|30867.5|30832.5|30865|30830|13
1669652100000|2022-11-28 16:15:00|30865.5|30830.5|30869.5|30834.5|30870|30835|30865|30830|14
1669652400000|2022-11-28 16:20:00|30870|30835|30873|30838|30873.5|30838.5|30870|30835|5
1669652700000|2022-11-28 16:25:00|30872|30837|30872.5|30837.5|30873|30838|30872|30837|4
1669653000000|2022-11-28 16:30:00|30872|30837|30886.5|30851.5|30887|30852|30869.5|30837|28
1669653300000|2022-11-28 16:35:00|30887|30852|30877.5|30842.5|30890.5|30855.5|30872.5|30837.5|23
1669653600000|2022-11-28 16:40:00|30876.5|30841.5|30866.9|30831.9|30876.5|30841.5|30866.4|30831.4|8
1669653900000|2022-11-28 16:45:00|30867.1|30832.1|30865.9|30830.9|30867.1|30832.1|30865.9|30830.9|3
1669654200000|2022-11-28 16:50:00|30865.4|30830.4|30865.4|30830.4|30865.4|30830.4|30865.4|30830.4|1
1669654500000|2022-11-28 16:55:00|30865.1|30830.1|30863.1|30828.1|30865.1|30830.1|30863.1|30828.1|5
1669654800000|2022-11-28 17:00:00|30862.6|30827.6|30869.5|30834.5|30876|30841|30862.5|30827.5|22
1669655100000|2022-11-28 17:05:00|30869|30834|30866|30831|30870|30835|30860|30825|18
1669655400000|2022-11-28 17:10:00|30865.5|30830.5|30867|30832|30867|30832|30865.5|30830.5|9
1669655700000|2022-11-28 17:15:00|30867.5|30832.5|30867.5|30832.5|30869.4|30834.4|30867|30832|8
1669656000000|2022-11-28 17:20:00|30867|30832|30862.5|30827.5|30867|30832|30861|30826|15
1669656300000|2022-11-28 17:25:00|30862|30827|30861.8|30826.8|30862|30827|30861.3|30826.3|12
1669656600000|2022-11-28 17:30:00|30862|30827|30861.5|30826.5|30862|30827|30861.5|30826.5|12
1669656900000|2022-11-28 17:35:00|30862|30827|30861.2|30826.2|30862|30827|30861.2|30826.2|17
1669657200000|2022-11-28 17:40:00|30861.5|30826.5|30863.5|30828.5|30863.5|30828.5|30861.5|30826.5|8
1669657500000|2022-11-28 17:45:00|30863|30828|30862|30827|30864|30829|30861.5|30826.5|28
1669657800000|2022-11-28 17:50:00|30862.5|30827.5|30868.5|30833.5|30868.5|30833.5|30862.5|30827.5|12
1669658100000|2022-11-28 17:55:00|30868|30833|30868.5|30833.5|30868.5|30833.5|30867|30832|12
1669658400000|2022-11-28 18:00:00|30869|30834|30884.5|30849.5|30884.5|30849.5|30869|30834|23
1669658700000|2022-11-28 18:05:00|30884.3|30849.3|30884.5|30849.5|30884.5|30849.5|30883.8|30848.8|6
1669659000000|2022-11-28 18:10:00|30885|30850|30885.5|30850.5|30889|30854|30884|30849|11
1669659300000|2022-11-28 18:15:00|30886|30851|30878.4|30843.4|30891|30856|30877|30842|45
1669659600000|2022-11-28 18:20:00|30878.7|30843.7|30881.9|30846.9|30881.9|30846.9|30878.7|30843.7|8
1669659900000|2022-11-28 18:25:00|30881.4|30846.4|30881.4|30846.4|30881.9|30846.9|30881.4|30846.4|3
1669660200000|2022-11-28 18:30:00|30882.5|30847.5|30879|30844|30882.5|30847.5|30877.9|30842.9|6
1669660500000|2022-11-28 18:35:00|30878.7|30843.7|30878.5|30843.5|30878.7|30843.7|30878.5|30843.5|2
1669661100000|2022-11-28 18:45:00|30879|30844|30881|30846|30881|30846|30879|30844|5
1669661400000|2022-11-28 18:50:00|30880.5|30845.5|30879.9|30844.9|30880.9|30845.9|30879.9|30844.9|4
1669661700000|2022-11-28 18:55:00|30880.4|30845.4|30880.3|30845.3|30880.4|30845.4|30876|30841|19
1669662000000|2022-11-28 19:00:00|30879.8|30844.8|30889|30854|30889.5|30854.5|30879.3|30844.3|13
1669662300000|2022-11-28 19:05:00|30889.5|30854.5|30890.5|30855.5|30891|30856|30889|30854|11
1669662600000|2022-11-28 19:10:00|30889.5|30854.5|30876|30841|30889.5|30854.5|30870|30835|30
1669662900000|2022-11-28 19:15:00|30876.5|30841.5|30881.5|30846.5|30882.2|30847.2|30875.5|30840.5|23
1669663200000|2022-11-28 19:20:00|30881|30846|30881|30846|30882|30847|30881|30846|20
1669663500000|2022-11-28 19:25:00|30881.5|30846.5|30888|30853|30888.3|30853.3|30879.5|30844.5|26
1669663800000|2022-11-28 19:30:00|30887.5|30852.5|30888.5|30853.5|30890|30855|30887|30852|9
1669664100000|2022-11-28 19:35:00|30888|30853|30887|30852|30888|30853|30886.5|30851.5|3
1669664400000|2022-11-28 19:40:00|30886.5|30851.5|30890|30855|30892|30857|30886.5|30851.5|16
1669664700000|2022-11-28 19:45:00|30889.5|30854.5|30889|30854|30890|30855|30889|30854|20
1669665000000|2022-11-28 19:50:00|30889.5|30854.5|30889.5|30854.5|30890.8|30855.8|30885|30850|25
1669665300000|2022-11-28 19:55:00|30889|30854|30888|30853|30889|30854|30887.5|30852.5|15
1669665600000|2022-11-28 20:00:00|30888.5|30853.5|30888.5|30853.5|30891|30856|30888.5|30853.5|7
1669665900000|2022-11-28 20:05:00|30889|30854|30891.5|30856.5|30891.5|30856.5|30888.6|30853.6|10
1669666200000|2022-11-28 20:10:00|30892|30857|30891|30856|30892|30857|30891|30856|7
1669666500000|2022-11-28 20:15:00|30891.5|30856.5|30892.5|30857.5|30893|30858|30891|30856|10
1669666800000|2022-11-28 20:20:00|30891|30856|30889.5|30854.5|30893|30858|30886|30851|14
1669667100000|2022-11-28 20:25:00|30889|30854|30889.5|30854.5|30889.5|30854.5|30889|30854|2
1669667400000|2022-11-28 20:30:00|30889|30854|30888|30853|30889|30854|30888|30853|5
1669667700000|2022-11-28 20:35:00|30888.5|30853.5|30889|30854|30889|30854|30888.5|30853.5|4
1669668000000|2022-11-28 20:40:00|30882.5|30862.5|30890|30855|30891|30862.5|30882.5|30854.5|8
1669668300000|2022-11-28 20:45:00|30890.5|30855.5|30890|30855|30890.5|30855.5|30889.5|30854.5|8
1669668600000|2022-11-28 20:50:00|30890.5|30855.5|30890|30855|30890.5|30855.5|30889.5|30854.5|8
1669668900000|2022-11-28 20:55:00|30889.5|30854.5|30890|30855|30890|30855|30889.5|30854.5|2
1669681800000|2022-11-29 00:30:00|30888.5|30846.5|30887.5|30845.5|30888.5|30846.5|30887.5|30845.5|2
1669682700000|2022-11-29 00:45:00|30886.1|30844.1|30885.1|30843.1|30886.1|30844.1|30885.1|30843.1|3
1669683000000|2022-11-29 00:50:00|30886.1|30844.1|30883.5|30841.5|30891.1|30849.1|30883.5|30841.5|4
1669683300000|2022-11-29 00:55:00|30887.1|30845.1|30887.5|30845.5|30887.5|30845.5|30886.5|30844.5|3
1669683600000|2022-11-29 01:00:00|30887.1|30845.1|30898.5|30863.5|30905.1|30863.5|30877.5|30842.5|30
1669683900000|2022-11-29 01:05:00|30895|30860|30896|30861|30896.5|30861.5|30895|30860|8
1669684200000|2022-11-29 01:10:00|30895|30860|30895|30860|30896|30861|30895|30860|6
1669684500000|2022-11-29 01:15:00|30894.6|30859.6|30888|30853|30895|30860|30885|30850|13
1669684800000|2022-11-29 01:20:00|30889|30854|30887|30852|30896.4|30861.4|30883.9|30848.9|34
1669685100000|2022-11-29 01:25:00|30886.9|30851.9|30863.5|30828.5|30886.9|30851.9|30860.2|30825.2|35
1669685400000|2022-11-29 01:30:00|30863.9|30828.9|30866.1|30831.1|30866.4|30831.4|30862|30827|16
1669685700000|2022-11-29 01:35:00|30865.9|30830.9|30826|30791|30865.9|30830.9|30824.6|30788.3|23
1669686000000|2022-11-29 01:40:00|30825.5|30790.5|30798.9|30763.9|30831.9|30796.9|30798.9|30763.9|34
1669686300000|2022-11-29 01:45:00|30798.8|30763.8|30797.5|30762.5|30802.9|30767.9|30796|30761|10
1669686600000|2022-11-29 01:50:00|30798.6|30763.6|30796.9|30761.9|30808|30773|30796.9|30761.9|10
1669686900000|2022-11-29 01:55:00|30793.5|30758.5|30782.5|30747.5|30793.5|30758.5|30780|30745|46
1669687200000|2022-11-29 02:00:00|30782|30747|30807|30772|30807.2|30772.2|30782|30747|32
1669687500000|2022-11-29 02:05:00|30806.9|30771.9|30808.5|30773.5|30813.5|30778.5|30803.5|30768.5|18
1669687800000|2022-11-29 02:10:00|30806|30771|30800.6|30765.6|30811.2|30776.2|30793.1|30758.1|52
1669688100000|2022-11-29 02:15:00|30801.1|30766.1|30805.9|30770.9|30807.9|30772.9|30797.9|30762.9|15
1669688400000|2022-11-29 02:20:00|30805.5|30770.5|30814.5|30779.5|30816.5|30781.5|30805.5|30770.5|13
1669688700000|2022-11-29 02:25:00|30811.9|30776.9|30814.9|30779.9|30819.5|30784.5|30808|30773|28
1669689000000|2022-11-29 02:30:00|30814.4|30779.4|30794.5|30759.5|30816.6|30781.6|30788.2|30757.4|44
1669689300000|2022-11-29 02:35:00|30795|30760|30803.2|30768.2|30807.9|30773.5|30793.5|30760|55
1669689600000|2022-11-29 02:40:00|30800.9|30765.9|30811.5|30776.5|30816.2|30783.9|30790.5|30755.5|40
1669689900000|2022-11-29 02:45:00|30811|30776|30830|30795|30831.5|30796.5|30810|30775|27
1669690200000|2022-11-29 02:50:00|30825.9|30790.9|30831.9|30796.9|30831.9|30796.9|30825.9|30790.9|15
1669690500000|2022-11-29 02:55:00|30830.9|30795.9|30832|30797|30832|30797|30819|30784|40
1669690800000|2022-11-29 03:00:00|30830|30795|30848.1|30813.1|30848.6|30813.7|30830|30795|74
1669691100000|2022-11-29 03:05:00|30847.9|30812.9|30834.9|30799.9|30848.4|30813.4|30828.5|30793.5|52
1669691400000|2022-11-29 03:10:00|30835.5|30800.5|30815|30780|30835.5|30800.5|30815|30780|25
1669691700000|2022-11-29 03:15:00|30814.6|30779.6|30783|30748|30814.6|30779.6|30783|30748|74
1669692000000|2022-11-29 03:20:00|30783.1|30748.1|30772.6|30737.6|30784|30749|30772.6|30737.6|36
1669692300000|2022-11-29 03:25:00|30775|30740|30742|30707|30775|30740|30736|30701|70
1669692600000|2022-11-29 03:30:00|30744|30709|30774.7|30739.7|30775.2|30745.4|30735|30700|79
1669692900000|2022-11-29 03:35:00|30767.7|30732.7|30774.9|30739.9|30774.9|30739.9|30767.2|30732.2|12
1669693200000|2022-11-29 03:40:00|30775|30740|30767.9|30732.9|30775.2|30740.2|30761.7|30726.7|42
1669693500000|2022-11-29 03:45:00|30763.9|30728.9|30762|30727|30767.9|30732.9|30758.2|30723.2|10
1669693800000|2022-11-29 03:50:00|30763.6|30728.6|30771.6|30736.6|30773.9|30738.9|30763.6|30728.6|7
1669694400000|2022-11-29 04:00:00|30778|30743|30767|30732|30778.2|30743.2|30767|30732|13
1669694700000|2022-11-29 04:05:00|30773.6|30738.6|30782|30747|30782.5|30747.5|30773.6|30738.6|14
1669695000000|2022-11-29 04:10:00|30780|30745|30780|30745|30782|30747|30776|30741|21
1669695300000|2022-11-29 04:15:00|30779.6|30744.6|30775|30740|30781|30746|30772.7|30737.7|16
1669695600000|2022-11-29 04:20:00|30776.5|30741.5|30774.6|30739.6|30779.6|30744.6|30774.5|30739.5|23
1669695900000|2022-11-29 04:25:00|30775.9|30740.9|30775.9|30740.9|30778.6|30743.6|30773|30738|13
1669696200000|2022-11-29 04:30:00|30775|30740|30775.9|30740.9|30775.9|30740.9|30773|30738|8
1669696500000|2022-11-29 04:35:00|30773.2|30738.2|30766|30746|30774.6|30746.2|30766|30738|7
1669696800000|2022-11-29 04:40:00|30766.1|30746.1|30765.9|30730.9|30767.1|30747.1|30764.6|30729.6|11
1669697100000|2022-11-29 04:45:00|30766.5|30731.5|30765.9|30730.9|30766.5|30731.5|30765.9|30730.9|4
1669697400000|2022-11-29 04:50:00|30766.5|30731.5|30752|30717|30766.5|30731.5|30750.9|30715.9|20
1669697700000|2022-11-29 04:55:00|30748.9|30713.9|30749|30714|30749.6|30714.6|30746.7|30711.7|10
1669698000000|2022-11-29 05:00:00|30749.5|30714.5|30753.1|30718.1|30756.5|30723|30743|30713|11
1669698300000|2022-11-29 05:05:00|30753|30718|30752.5|30717.5|30756.9|30721.9|30751.9|30716.9|13
1669698600000|2022-11-29 05:10:00|30756.9|30721.9|30757.5|30722.5|30757.5|30722.5|30756.9|30721.9|2
1669698900000|2022-11-29 05:15:00|30756.9|30721.9|30770|30735|30787|30752|30753.5|30718.5|22
1669699200000|2022-11-29 05:20:00|30770.6|30735.6|30769.9|30734.9|30770.9|30735.9|30769.5|30734.5|6
1669699500000|2022-11-29 05:25:00|30770.5|30735.5|30767.5|30732.5|30770.5|30735.5|30764.5|30729.5|17
1669699800000|2022-11-29 05:30:00|30768|30733|30780.9|30745.9|30780.9|30745.9|30766.9|30731.9|9
1669700100000|2022-11-29 05:35:00|30778|30743|30777.5|30742.5|30778|30743|30776.5|30741.5|5
1669700400000|2022-11-29 05:40:00|30778.5|30743.5|30773.6|30738.6|30778.5|30743.5|30764.1|30729.1|21
1669700700000|2022-11-29 05:45:00|30772.6|30737.6|30794.2|30759.2|30795.1|30762.4|30771.5|30736.5|17
1669701000000|2022-11-29 05:50:00|30794.7|30759.7|30798|30763|30799|30764|30793.7|30758.7|12
1669701300000|2022-11-29 05:55:00|30797.5|30762.5|30793.4|30758.4|30797.5|30762.5|30793|30758|7
1669701600000|2022-11-29 06:00:00|30788.4|30753.4|30796.7|30761.7|30796.9|30761.9|30782.4|30747.4|11
1669701900000|2022-11-29 06:05:00|30797.2|30762.2|30797|30762|30797.4|30762.4|30797|30762|3
1669702200000|2022-11-29 06:10:00|30796.5|30761.5|30797.6|30762.6|30800|30765|30788.5|30753.5|31
1669702500000|2022-11-29 06:15:00|30798|30763|30808|30773|30808|30773|30792.6|30757.6|24
1669702800000|2022-11-29 06:20:00|30808.3|30773.3|30825|30790|30825|30790|30808.3|30773.3|12
1669703100000|2022-11-29 06:25:00|30822.9|30787.9|30818.5|30783.5|30822.9|30797.5|30810.7|30775.7|44
1669703400000|2022-11-29 06:30:00|30821.5|30786.5|30817.9|30782.9|30825|30790|30811|30776|27
1669703700000|2022-11-29 06:35:00|30818.4|30783.4|30817.9|30782.9|30818.4|30783.4|30817.9|30782.9|4
1669704000000|2022-11-29 06:40:00|30816|30781|30809.9|30774.9|30816|30781|30809.9|30774.9|14
1669704300000|2022-11-29 06:45:00|30809.6|30774.6|30798|30763|30809.6|30774.6|30782|30747|29
1669704600000|2022-11-29 06:50:00|30801.7|30766.7|30830.6|30795.6|30833|30798|30801.6|30766.6|45
1669704900000|2022-11-29 06:55:00|30828.9|30793.9|30818.5|30783.5|30828.9|30793.9|30816.9|30781.9|47
1669705200000|2022-11-29 07:00:00|30819|30784|30815|30780|30819.5|30784.5|30815|30780|34
1669705500000|2022-11-29 07:05:00|30817.3|30782.3|30813.5|30778.5|30817.5|30782.5|30800.3|30767.6|19
1669705800000|2022-11-29 07:10:00|30811.9|30776.9|30810|30775|30814.6|30779.6|30809.5|30774.5|16
1669706100000|2022-11-29 07:15:00|30800|30765|30772|30737|30800|30765|30760.9|30720.4|64
1669706400000|2022-11-29 07:20:00|30773|30738|30783.5|30748.5|30785.9|30750.9|30773|30738|25
1669706700000|2022-11-29 07:25:00|30786.3|30751.3|30791.9|30756.9|30795.4|30768.9|30786.3|30751.3|19
1669707000000|2022-11-29 07:30:00|30791.5|30756.5|30806.5|30771.5|30806.5|30771.5|30791.5|30756.5|13
1669707300000|2022-11-29 07:35:00|30804|30769|30806|30771|30806.5|30771.5|30803|30768|9
1669707600000|2022-11-29 07:40:00|30806.5|30771.5|30798|30763|30810.9|30775.9|30798|30763|25
1669707900000|2022-11-29 07:45:00|30795.6|30760.6|30766.5|30731.5|30797|30762|30765.9|30730.9|23
1669708200000|2022-11-29 07:50:00|30765|30730|30771|30736|30773.6|30738.6|30751.5|30716.5|34
1669708500000|2022-11-29 07:55:00|30768.6|30733.6|30762.6|30727.6|30768.6|30733.6|30755|30720|31
1669708800000|2022-11-29 08:00:00|30765|30730|30762|30727|30782|30747|30759|30724|33
1669709100000|2022-11-29 08:05:00|30761.9|30726.9|30772.6|30737.6|30772.6|30737.6|30752.9|30717.9|30
1669709400000|2022-11-29 08:10:00|30773|30738|30790|30755|30793.9|30758.9|30773|30738|34
1669709700000|2022-11-29 08:15:00|30787.6|30752.6|30775.5|30740.5|30787.6|30752.6|30773.4|30738.4|18
1669710000000|2022-11-29 08:20:00|30777|30742|30788.6|30753.6|30789|30754|30777|30742|12
1669710300000|2022-11-29 08:25:00|30791.5|30756.5|30795.5|30760.5|30795.5|30760.5|30791.5|30756.5|6
1669710600000|2022-11-29 08:30:00|30795|30760|30772|30737|30795.6|30760.6|30772|30737|19
1669710900000|2022-11-29 08:35:00|30770|30735|30764.6|30729.6|30777.4|30742.4|30762|30727|48
1669711200000|2022-11-29 08:40:00|30764|30729|30765|30730|30770.6|30735.6|30757.5|30722.5|21
1669711500000|2022-11-29 08:45:00|30770|30735|30770|30735|30772|30737|30766.6|30731.6|21
1669711800000|2022-11-29 08:50:00|30770.6|30735.6|30797.8|30762.8|30798.6|30763.6|30769|30734|42
1669712100000|2022-11-29 08:55:00|30798|30763|30821.4|30786.4|30822.3|30787.3|30792|30757|65
1669712400000|2022-11-29 09:00:00|30821.2|30786.2|30828|30793|30838.6|30803.6|30804.2|30769.2|131
1669712700000|2022-11-29 09:05:00|30828.5|30793.5|30836|30801|30836|30801|30825.5|30790.5|27
1669713000000|2022-11-29 09:10:00|30836.5|30801.5|30852|30817|30852|30817|30836.5|30801.5|34
1669713300000|2022-11-29 09:15:00|30847.5|30812.5|30846|30811|30852|30817|30840.8|30805.8|20
1669713600000|2022-11-29 09:20:00|30849|30814|30846|30811|30849.6|30814.6|30845|30810|9
1669713900000|2022-11-29 09:25:00|30840|30805|30831.6|30796.6|30840|30805|30831.5|30796.5|10
1669714200000|2022-11-29 09:30:00|30830|30795|30830|30795|30830|30795|30830|30795|1
1669714500000|2022-11-29 09:35:00|30828.6|30793.6|30808|30773|30828.6|30793.6|30803.6|30768.6|13
1669714800000|2022-11-29 09:40:00|30810.6|30775.6|30820.8|30785.8|30821.3|30786.3|30807.4|30772.4|36
1669715100000|2022-11-29 09:45:00|30822.2|30787.2|30820.7|30785.7|30826.9|30791.9|30820.7|30785.7|35
1669715400000|2022-11-29 09:50:00|30820.8|30785.8|30822.2|30787.2|30823.2|30788.2|30816.2|30781.2|8
1669715700000|2022-11-29 09:55:00|30821.7|30786.7|30820.3|30785.3|30831.3|30796.3|30820.3|30785.3|28
1669716000000|2022-11-29 10:00:00|30820|30785|30817.6|30782.6|30832.5|30797.5|30814.6|30779.6|32
1669716300000|2022-11-29 10:05:00|30817.3|30782.3|30814.3|30779.3|30818.2|30783.2|30803|30768|51
1669716600000|2022-11-29 10:10:00|30814.8|30779.8|30807|30772|30815|30780|30807|30772|7
1669716900000|2022-11-29 10:15:00|30797.4|30762.4|30806.8|30771.8|30806.8|30771.8|30797.4|30762.4|4
1669717200000|2022-11-29 10:20:00|30803.8|30768.8|30809.3|30774.3|30811.3|30776.3|30803.8|30768.8|9
1669717500000|2022-11-29 10:25:00|30811.3|30776.3|30811.8|30776.8|30820.7|30785.7|30811.3|30776.3|21
1669718100000|2022-11-29 10:35:00|30813.1|30778.1|30813.1|30778.1|30813.1|30778.1|30813.1|30778.1|1
1669718400000|2022-11-29 10:40:00|30812.6|30777.6|30817.1|30782.1|30821.6|30786.6|30812.2|30777.2|11
1669718700000|2022-11-29 10:45:00|30817.6|30782.6|30816.6|30781.6|30817.6|30782.6|30816.6|30781.6|16
1669719000000|2022-11-29 10:50:00|30816.5|30781.5|30815.7|30780.7|30827.6|30792.6|30807.6|30772.6|22
1669719300000|2022-11-29 10:55:00|30815.6|30780.6|30815.7|30780.7|30815.7|30780.7|30815.6|30780.6|2
1669719600000|2022-11-29 11:00:00|30827.6|30792.6|30813.1|30778.1|30827.6|30792.6|30813.1|30778.1|2
1669719900000|2022-11-29 11:05:00|30813.2|30778.2|30817.6|30782.6|30817.6|30782.6|30813.1|30778.1|5
1669720200000|2022-11-29 11:10:00|30816.6|30781.6|30814.6|30779.6|30816.6|30781.6|30814.6|30779.6|5
1669720500000|2022-11-29 11:15:00|30815.1|30780.1|30815.1|30780.1|30815.1|30780.1|30814.6|30779.6|17
1669720800000|2022-11-29 11:20:00|30814.6|30779.6|30814.6|30779.6|30815.1|30780.1|30814.6|30779.6|15
1669721100000|2022-11-29 11:25:00|30815.1|30780.1|30815.1|30780.1|30815.1|30780.1|30814.6|30779.6|7
1669721400000|2022-11-29 11:30:00|30814.1|30779.1|30814.1|30779.1|30814.7|30779.7|30813.7|30778.7|9
1669721700000|2022-11-29 11:35:00|30813.7|30778.7|30814.1|30779.1|30814.1|30779.1|30813.7|30778.7|10
1669722900000|2022-11-29 11:55:00|30814.7|30779.7|30814.1|30779.1|30814.7|30779.7|30808.7|30773.7|15
1669723500000|2022-11-29 12:05:00|30809.1|30774.1|30819.1|30784.1|30819.1|30784.1|30808.7|30773.7|5
1669724100000|2022-11-29 12:15:00|30816.7|30781.7|30816.7|30781.7|30816.7|30781.7|30816.7|30781.7|1
1669724400000|2022-11-29 12:20:00|30812.9|30777.9|30812.2|30777.2|30812.9|30777.9|30810.3|30775.3|5
1669724700000|2022-11-29 12:25:00|30809.6|30774.6|30809.6|30774.6|30809.6|30774.6|30809.6|30774.6|1
1669725000000|2022-11-29 12:30:00|30809.2|30774.2|30800|30765|30810.6|30775.6|30799.2|30764.2|11
1669725300000|2022-11-29 12:35:00|30800.7|30765.7|30805.6|30770.6|30807.2|30772.2|30800.7|30765.7|13
1669725600000|2022-11-29 12:40:00|30806|30771|30805|30770|30808.1|30773.1|30804.1|30769.1|5
1669725900000|2022-11-29 12:45:00|30805.2|30770.2|30813|30778|30814.5|30779.5|30805.2|30770.2|22
1669726200000|2022-11-29 12:50:00|30812.6|30777.6|30818|30783|30818.6|30783.6|30812.6|30777.6|6
1669726500000|2022-11-29 12:55:00|30817.9|30782.9|30818.6|30783.6|30818.6|30783.6|30817.6|30782.6|13
1669726800000|2022-11-29 13:00:00|30819|30784|30817.6|30782.6|30819|30784|30817.6|30782.6|4
1669727100000|2022-11-29 13:05:00|30817|30782|30812.6|30777.6|30817.6|30782.6|30812.6|30777.6|17
1669727400000|2022-11-29 13:10:00|30811|30776|30819|30784|30822.6|30787.6|30810|30775|12
1669727700000|2022-11-29 13:15:00|30819.6|30784.6|30820.6|30785.6|30820.6|30785.6|30819|30784|3
1669728000000|2022-11-29 13:20:00|30820|30785|30820|30785|30821.6|30786.6|30819|30784|8
1669728300000|2022-11-29 13:25:00|30819.6|30784.6|30818.7|30783.7|30820.2|30785.2|30818|30783|11
1669728600000|2022-11-29 13:30:00|30818.6|30783.6|30822.7|30787.7|30822.7|30787.7|30818.6|30783.6|7
1669728900000|2022-11-29 13:35:00|30822.4|30787.4|30825|30790|30825|30790|30822.4|30787.4|11
1669729200000|2022-11-29 13:40:00|30825.7|30790.7|30831|30796|30831|30796|30825.7|30790.7|5
1669729500000|2022-11-29 13:45:00|30831.6|30796.6|30838|30803|30838|30803|30829.2|30794.2|35
1669729800000|2022-11-29 13:50:00|30838.2|30803.2|30848.7|30813.7|30849.2|30814.2|30838.2|30803.2|19
1669730100000|2022-11-29 13:55:00|30848.2|30813.2|30851.5|30816.5|30853.5|30818.5|30848.2|30813.2|21
1669730400000|2022-11-29 14:00:00|30851.4|30816.4|30849.5|30814.5|30851.5|30816.5|30847.5|30812.5|17
1669730700000|2022-11-29 14:05:00|30849|30814|30849|30814|30853|30818|30847|30812|75
1669731000000|2022-11-29 14:10:00|30848.5|30813.5|30842.6|30807.6|30849|30814|30828.5|30793.5|36
1669731300000|2022-11-29 14:15:00|30844.5|30809.5|30847.5|30812.5|30848|30813|30844.5|30809.5|8
1669731600000|2022-11-29 14:20:00|30847|30812|30848|30813|30851|30816|30847|30812|21
1669731900000|2022-11-29 14:25:00|30848.5|30813.5|30855|30820|30858|30823|30840.1|30805.1|50
1669732200000|2022-11-29 14:30:00|30855.5|30820.5|30855|30820|30855.5|30820.5|30855|30820|2
1669732500000|2022-11-29 14:35:00|30854.5|30819.5|30852.5|30817.5|30854.5|30819.5|30851.5|30816.5|15
1669732800000|2022-11-29 14:40:00|30853|30818|30849|30814|30853|30818|30849|30814|8
1669733100000|2022-11-29 14:45:00|30849.5|30814.5|30844.5|30809.5|30851|30816|30844.5|30809.5|28
1669733400000|2022-11-29 14:50:00|30842.5|30807.5|30840|30805|30843|30808|30839|30804|17
1669733700000|2022-11-29 14:55:00|30840.5|30805.5|30842|30807|30842|30807|30840.5|30805.5|6
1669734000000|2022-11-29 15:00:00|30845|30810|30842.5|30807.5|30851|30816|30842|30807|14
1669734300000|2022-11-29 15:05:00|30844.5|30809.5|30841.6|30806.6|30860|30825|30840.5|30805.5|50
1669734600000|2022-11-29 15:10:00|30842.6|30807.6|30832.5|30797.5|30842.6|30807.6|30829.3|30794.3|35
1669734900000|2022-11-29 15:15:00|30832|30797|30828.6|30793.6|30832|30797|30822.5|30787.5|29
1669735200000|2022-11-29 15:20:00|30828.8|30793.8|30822.5|30787.5|30829.1|30794.1|30822.3|30787.3|33
1669735500000|2022-11-29 15:25:00|30821.8|30786.8|30819|30784|30823|30788|30812.8|30777.8|34
1669735800000|2022-11-29 15:30:00|30819.5|30784.5|30818.3|30783.3|30820|30785|30818|30783|23
1669736100000|2022-11-29 15:35:00|30818.8|30783.8|30818|30783|30818.8|30783.8|30817.5|30782.5|11
1669736400000|2022-11-29 15:40:00|30817.5|30782.5|30806.3|30771.3|30818|30783|30804.9|30769.9|18
1669736700000|2022-11-29 15:45:00|30806.5|30771.5|30820.3|30785.3|30820.3|30785.3|30806.5|30771.5|14
1669737000000|2022-11-29 15:50:00|30820.6|30785.6|30819.5|30784.5|30822.3|30787.3|30819|30784|30
1669737300000|2022-11-29 15:55:00|30820|30785|30804.5|30769.5|30820|30785|30802.5|30767.5|40
1669737600000|2022-11-29 16:00:00|30805|30770|30824.6|30789.6|30824.6|30789.6|30805|30770|28
1669737900000|2022-11-29 16:05:00|30825.2|30790.2|30823.6|30788.6|30836.4|30801.4|30820.3|30785.3|36
1669738200000|2022-11-29 16:10:00|30825.9|30790.9|30831.5|30796.5|30833.5|30798.5|30825.9|30790.9|19
1669738500000|2022-11-29 16:15:00|30832.5|30797.5|30836.2|30801.2|30836.2|30801.2|30832.5|30797.5|13
1669738800000|2022-11-29 16:20:00|30835.7|30800.7|30855|30820|30855.9|30820.9|30835.7|30800.7|23
1669739100000|2022-11-29 16:25:00|30855.8|30820.8|30856|30821|30863.5|30828.5|30854|30819|26
1669739400000|2022-11-29 16:30:00|30857|30822|30841|30806|30861|30826|30840.5|30805.5|26
1669739700000|2022-11-29 16:35:00|30840.5|30805.5|30841.6|30806.6|30842.5|30807.5|30834.3|30799.3|27
1669740000000|2022-11-29 16:40:00|30841|30806|30833|30798|30841.9|30806.9|30832.2|30797.2|35
1669740300000|2022-11-29 16:45:00|30832.9|30797.9|30834.9|30799.9|30834.9|30799.9|30830.9|30795.9|7
1669740600000|2022-11-29 16:50:00|30834.5|30799.5|30848.9|30813.9|30849.5|30814.5|30834.5|30799.5|10
1669740900000|2022-11-29 16:55:00|30849.5|30814.5|30845.6|30810.6|30849.5|30814.5|30845.5|30810.5|12
1669741200000|2022-11-29 17:00:00|30834.9|30799.9|30845.6|30810.6|30845.6|30810.6|30834.9|30799.9|12
1669741500000|2022-11-29 17:05:00|30846|30811|30845.6|30810.6|30846|30811|30845.6|30810.6|2
1669741800000|2022-11-29 17:10:00|30844.6|30809.6|30830.6|30795.6|30844.6|30809.6|30830.6|30795.6|9
1669742100000|2022-11-29 17:15:00|30837.5|30802.5|30832.9|30797.9|30837.9|30802.9|30826.9|30791.9|22
1669742400000|2022-11-29 17:20:00|30832.4|30797.4|30832.4|30797.4|30832.9|30797.9|30827|30792|19
1669742700000|2022-11-29 17:25:00|30832.5|30797.5|30832.5|30797.5|30834.8|30799.8|30831|30796|17
1669743000000|2022-11-29 17:30:00|30833|30798|30832.5|30797.5|30833|30798|30832.5|30797.5|2
1669743300000|2022-11-29 17:35:00|30833|30798|30838|30799.6|30839.5|30804.5|30833|30798|110
1669743600000|2022-11-29 17:40:00|30837|30800.1|30833|30795|30837|30800.1|30832.6|30794.5|23
1669743900000|2022-11-29 17:45:00|30832.6|30797.6|30833|30795|30833|30797.6|30832.6|30795|26
1669744200000|2022-11-29 17:50:00|30828.8|30794.6|30822.7|30787.7|30830.3|30795.3|30822.7|30787.7|10
1669744500000|2022-11-29 17:55:00|30822.2|30787.2|30821.5|30786.5|30822.2|30787.2|30820.5|30785.5|15
1669744800000|2022-11-29 18:00:00|30822|30787|30821|30786|30822|30787|30820.5|30785.5|5
1669745100000|2022-11-29 18:05:00|30820.5|30785.5|30805.3|30770.3|30821|30786|30805.3|30770.3|48
1669745400000|2022-11-29 18:10:00|30804.8|30769.8|30804.5|30769.5|30806.5|30771.5|30803.5|30768.5|29
1669745700000|2022-11-29 18:15:00|30805|30770|30812.5|30777.5|30815|30780|30805|30770|19
1669746000000|2022-11-29 18:20:00|30813|30778|30812.5|30777.5|30815.5|30780.5|30812|30777|25
1669746300000|2022-11-29 18:25:00|30813|30778|30812.5|30777.5|30813|30778|30812.5|30777.5|2
1669746600000|2022-11-29 18:30:00|30812|30777|30808.5|30773.5|30812|30777|30807.5|30772.5|20
1669746900000|2022-11-29 18:35:00|30809|30774|30809|30774|30809|30774|30808.5|30773.5|3
1669747200000|2022-11-29 18:40:00|30808.5|30773.5|30808.5|30773.5|30808.5|30773.5|30808.5|30773.5|1
1669747500000|2022-11-29 18:45:00|30809|30774|30809|30774|30809|30774|30809|30774|1
1669747800000|2022-11-29 18:50:00|30812|30777|30811|30776|30813|30778|30811|30776|10
1669748100000|2022-11-29 18:55:00|30811.3|30776.3|30806|30771|30811.3|30776.3|30805.6|30770.6|16
1669748400000|2022-11-29 19:00:00|30805.6|30770.6|30806|30771|30806.5|30771.5|30805.5|30770.5|16
1669748700000|2022-11-29 19:05:00|30805.5|30770.5|30804.5|30769.5|30805.5|30770.5|30803.5|30768.5|8
1669749000000|2022-11-29 19:10:00|30804|30769|30802.5|30767.5|30804.5|30769.5|30802.5|30767.5|6
1669749300000|2022-11-29 19:15:00|30803|30768|30802|30767|30803|30768|30802|30767|3
1669750200000|2022-11-29 19:30:00|30803|30768|30812|30777|30816|30781|30803|30768|32
1669750500000|2022-11-29 19:35:00|30812.5|30777.5|30813.5|30778.5|30814|30779|30812.5|30777.5|13
1669750800000|2022-11-29 19:40:00|30813|30778|30811.5|30776.5|30814|30779|30811.5|30776.5|12
1669751100000|2022-11-29 19:45:00|30811|30776|30811.5|30776.5|30812|30777|30811|30776|10
1669751400000|2022-11-29 19:50:00|30812|30777|30812|30777|30812|30777|30812|30777|1
1669751700000|2022-11-29 19:55:00|30811|30776|30811.5|30776.5|30812|30777|30811|30776|8
1669753200000|2022-11-29 20:20:00|30811|30776|30810.5|30775.5|30811|30776|30810.5|30775.5|2
1669753500000|2022-11-29 20:25:00|30811|30776|30811|30776|30811|30776|30810.5|30775.5|3
1669753800000|2022-11-29 20:30:00|30811.5|30776.5|30810|30775|30811.5|30776.5|30809.5|30774.5|10
1669754100000|2022-11-29 20:35:00|30809.5|30774.5|30810|30775|30810|30775|30809.5|30774.5|2
1669754400000|2022-11-29 20:40:00|30808|30773|30810|30775|30810|30775|30808|30773|4
1669754700000|2022-11-29 20:45:00|30809.5|30774.5|30810|30775|30810|30775|30809|30774|6
1669755300000|2022-11-29 20:55:00|30809.5|30774.5|30800|30765|30810|30775|30799|30764|26
1669768200000|2022-11-30 00:30:00|30763.1|30721.1|30775.1|30733.1|30806.1|30764.1|30761.1|30719.1|13
1669768500000|2022-11-30 00:35:00|30776.1|30734.1|30776.1|30734.1|30776.1|30734.1|30769.1|30727.1|3
1669769100000|2022-11-30 00:45:00|30769.1|30727.1|30776.1|30734.1|30776.1|30734.1|30769.1|30727.1|6
1669769400000|2022-11-30 00:50:00|30781.1|30739.1|30779.1|30737.1|30781.1|30739.1|30779.1|30737.1|2
1669770000000|2022-11-30 01:00:00|30786.1|30744.1|30791|30749|30792.5|30750.5|30777.1|30735.1|27
1669770300000|2022-11-30 01:05:00|30786.5|30744.5|30786.7|30759.3|30801.3|30766.3|30784.6|30743.4|36
1669770600000|2022-11-30 01:10:00|30781.6|30755.3|30785.6|30759.3|30787.6|30759.3|30781.6|30750|4
1669770900000|2022-11-30 01:15:00|30792|30757|30796|30761|30797|30762|30792|30757|6
1669771200000|2022-11-30 01:20:00|30799|30764|30799.2|30764.2|30802.6|30767.6|30792.6|30757.6|12
1669771500000|2022-11-30 01:25:00|30799.7|30764.7|30800|30765|30801|30766|30795|30760|17
1669771800000|2022-11-30 01:30:00|30802.6|30767.6|30786.5|30751.5|30805|30770|30783.2|30748.2|25
1669772100000|2022-11-30 01:35:00|30786.2|30751.2|30753.6|30718.6|30786.2|30751.2|30752|30717|170
1669772400000|2022-11-30 01:40:00|30752.9|30717.9|30703.9|30668.9|30753.6|30718.6|30695.9|30660.9|77
1669772700000|2022-11-30 01:45:00|30703.5|30668.5|30719.5|30684.5|30732.6|30697.6|30701.3|30666.3|70
1669773000000|2022-11-30 01:50:00|30722.5|30687.5|30732.9|30697.9|30734.5|30699.5|30722.5|30687.5|29
1669773300000|2022-11-30 01:55:00|30734.5|30699.5|30752|30717|30756.4|30721.4|30734.5|30699.5|41
1669773600000|2022-11-30 02:00:00|30752.5|30717.5|30741.9|30706.9|30760|30725|30737.9|30702.9|51
1669773900000|2022-11-30 02:05:00|30736.9|30701.9|30735.5|30700.5|30736.9|30701.9|30734.5|30699.5|11
1669774200000|2022-11-30 02:10:00|30739.6|30704.6|30751|30716|30751|30716|30734.9|30699.9|26
1669774500000|2022-11-30 02:15:00|30751.6|30716.6|30741.6|30706.6|30751.9|30716.9|30738.9|30703.9|20
1669774800000|2022-11-30 02:20:00|30740.9|30705.9|30741.6|30706.6|30743.5|30708.5|30738.5|30703.5|25
1669775100000|2022-11-30 02:25:00|30742|30707|30742.9|30707.9|30748|30713|30742|30707|9
1669775400000|2022-11-30 02:30:00|30736.6|30701.6|30710|30675|30738.6|30703.6|30707.1|30672.1|37
1669775700000|2022-11-30 02:35:00|30708.2|30673.2|30697.6|30662.6|30708.2|30673.2|30693|30658|19
1669776000000|2022-11-30 02:40:00|30700.1|30665.1|30687.5|30652.5|30720|30685|30673|30638|71
1669776300000|2022-11-30 02:45:00|30683|30648|30678.9|30643.9|30683|30648|30675|30640|32
1669776600000|2022-11-30 02:50:00|30679.4|30644.4|30678.9|30643.9|30687.5|30652.5|30676.6|30641.6|26
1669776900000|2022-11-30 02:55:00|30680|30645|30682|30647|30687.2|30652.2|30672.6|30637.6|58
1669777200000|2022-11-30 03:00:00|30681.6|30646.6|30645.6|30610.6|30683.8|30648.8|30635.6|30600.6|111
1669777500000|2022-11-30 03:05:00|30645|30610|30669.9|30634.9|30676.6|30641.6|30645|30610|112
1669777800000|2022-11-30 03:10:00|30669.4|30634.4|30669.9|30634.9|30669.9|30634.9|30669.1|30634.1|17
1669778100000|2022-11-30 03:15:00|30671.9|30636.9|30673|30638|30677.6|30642.6|30670.9|30635.9|16
1669778400000|2022-11-30 03:20:00|30673.6|30638.6|30659.6|30624.6|30677.6|30642.6|30659.6|30624.6|17
1669778700000|2022-11-30 03:25:00|30660|30625|30657.6|30622.6|30660|30625|30656.6|30621.6|12
1669779000000|2022-11-30 03:30:00|30657.5|30622.5|30602.6|30567.6|30657.5|30622.5|30599.6|30564.6|43
1669779300000|2022-11-30 03:35:00|30603|30568|30610.6|30575.6|30616.5|30581.5|30602.9|30567.9|71
1669779600000|2022-11-30 03:40:00|30610.5|30575.5|30595.6|30560.6|30612|30577|30588.9|30553.9|32
1669779900000|2022-11-30 03:45:00|30595.9|30560.9|30593.6|30558.6|30600.6|30565.6|30573.4|30538.4|59
1669780200000|2022-11-30 03:50:00|30594.6|30559.6|30595.6|30560.6|30596.9|30561.9|30567.6|30532.6|48
1669780500000|2022-11-30 03:55:00|30597|30562|30593|30558|30597.6|30562.6|30583.1|30548.1|30
1669780800000|2022-11-30 04:00:00|30592.6|30557.6|30579|30544|30597|30562|30579|30544|29
1669781100000|2022-11-30 04:05:00|30583|30548|30578.6|30543.6|30583|30548|30578.5|30543.5|9
1669781400000|2022-11-30 04:10:00|30575.9|30540.9|30586.6|30551.6|30588.9|30553.9|30565.1|30535|21
1669781700000|2022-11-30 04:15:00|30587|30552|30586.9|30551.9|30587.6|30552.6|30586.6|30551.6|7
1669782000000|2022-11-30 04:20:00|30587.6|30552.6|30586|30551|30587.6|30552.6|30583|30548|20
1669782300000|2022-11-30 04:25:00|30586.9|30551.9|30586.9|30551.9|30586.9|30551.9|30586.9|30551.9|1
1669782600000|2022-11-30 04:30:00|30587.6|30552.6|30587.6|30552.6|30587.6|30552.6|30587.6|30552.6|1
1669782900000|2022-11-30 04:35:00|30586.9|30551.9|30586.6|30551.6|30586.9|30551.9|30586.6|30551.6|2
1669783200000|2022-11-30 04:40:00|30588.5|30553.5|30586.6|30551.6|30590|30555|30585.5|30550.5|13
1669783500000|2022-11-30 04:45:00|30586.9|30551.9|30591.3|30556.3|30592|30557|30586.9|30551.9|9
1669783800000|2022-11-30 04:50:00|30591.1|30556.1|30595|30560|30595|30560|30590.3|30555.3|22
1669784100000|2022-11-30 04:55:00|30594.6|30559.6|30595.6|30560.6|30609.7|30574.7|30594.5|30559.5|27
1669784400000|2022-11-30 05:00:00|30595.1|30560.1|30601|30566|30606|30571|30595.1|30560.1|34
1669784700000|2022-11-30 05:05:00|30600.6|30565.6|30598.9|30563.9|30601|30566|30595|30560|39
1669785000000|2022-11-30 05:10:00|30600|30565|30600.8|30565.8|30601|30566|30600|30565|10
1669785300000|2022-11-30 05:15:00|30600.3|30565.3|30600.3|30565.3|30600.8|30565.8|30600.3|30565.3|7
1669785600000|2022-11-30 05:20:00|30600|30565|30592.5|30572.5|30600|30573.3|30590.7|30564.7|16
1669785900000|2022-11-30 05:25:00|30592.8|30572.8|30595.1|30575.1|30596.6|30576.6|30591.7|30571.7|29
1669786200000|2022-11-30 05:30:00|30595.6|30575.6|30595|30575|30596.6|30576.6|30594.9|30574.9|14
1669786500000|2022-11-30 05:35:00|30597.2|30577.2|30602.2|30582.2|30602.9|30582.2|30595|30567.5|30
1669786800000|2022-11-30 05:40:00|30602.5|30582.5|30599.9|30579.9|30613.6|30582.8|30599.1|30572.5|21
1669787100000|2022-11-30 05:45:00|30599.1|30579.1|30598.2|30578.2|30599.1|30579.1|30597.5|30577.5|18
1669787400000|2022-11-30 05:50:00|30600|30580|30592.9|30557.9|30609.5|30582.5|30592.6|30557.6|31
1669787700000|2022-11-30 05:55:00|30592.6|30557.6|30597|30562|30598.5|30563.5|30592.6|30557.6|26
1669788000000|2022-11-30 06:00:00|30596.9|30561.9|30595|30560|30601.3|30566.3|30595|30560|25
1669788300000|2022-11-30 06:05:00|30599.6|30564.6|30592.8|30572.8|30602|30573.6|30587.6|30559.6|33
1669788600000|2022-11-30 06:10:00|30593.7|30573.7|30610.6|30575.6|30610.6|30578|30593.7|30569.8|26
1669788900000|2022-11-30 06:15:00|30610.1|30575.1|30623.5|30588.5|30626.9|30598.4|30608.5|30573.5|43
1669789200000|2022-11-30 06:20:00|30622.4|30587.4|30623.5|30588.5|30627.4|30599.1|30607.5|30580|56
1669789500000|2022-11-30 06:25:00|30623|30588|30618.9|30598.9|30625|30598.9|30617.9|30582.9|26
1669789800000|2022-11-30 06:30:00|30626.9|30591.9|30627.6|30592.6|30630.5|30595.5|30625.1|30590.1|19
1669790100000|2022-11-30 06:35:00|30632|30597|30650.9|30615.9|30657.1|30622.1|30625.6|30597|42
1669790400000|2022-11-30 06:40:00|30644.4|30624.4|30640.5|30605.5|30656.2|30624.4|30636.6|30603.6|46
1669790700000|2022-11-30 06:45:00|30640.9|30605.9|30645.1|30610.1|30650|30615|30640.9|30605.9|22
1669791000000|2022-11-30 06:50:00|30645.6|30610.6|30640|30605|30658|30631.6|30638|30603|52
1669791300000|2022-11-30 06:55:00|30639.7|30604.7|30616|30581|30639.7|30604.7|30613.5|30578.5|41
1669791600000|2022-11-30 07:00:00|30615.5|30580.5|30603.2|30568.2|30616.5|30581.5|30601.7|30566.7|19
1669791900000|2022-11-30 07:05:00|30603.5|30568.5|30588.7|30553.7|30615|30580|30588.7|30553.7|56
1669792200000|2022-11-30 07:10:00|30586.8|30551.8|30572.9|30537.9|30591.5|30562.5|30563.6|30535|56
1669792500000|2022-11-30 07:15:00|30575.9|30540.9|30602.2|30567.2|30602.2|30567.2|30575|30540|42
1669792800000|2022-11-30 07:20:00|30602.7|30567.7|30603.9|30568.9|30606|30571|30597.6|30562.6|23
1669793100000|2022-11-30 07:25:00|30603.5|30568.5|30629.4|30594.4|30632.9|30597.9|30603.5|30568.5|55
1669793400000|2022-11-30 07:30:00|30628.9|30593.9|30616.4|30581.4|30628.9|30593.9|30601.9|30577.5|31
1669793700000|2022-11-30 07:35:00|30616|30581|30602.6|30567.6|30616|30581|30593.6|30565|20
1669794000000|2022-11-30 07:40:00|30605.9|30570.9|30557.5|30522.5|30607.6|30572.6|30553|30518|42
1669794300000|2022-11-30 07:45:00|30558.2|30523.2|30565|30530|30576.3|30541.3|30548.4|30515|127
1669794600000|2022-11-30 07:50:00|30565.9|30530.9|30542.6|30507.6|30573.1|30540.3|30535|30500|114
1669794900000|2022-11-30 07:55:00|30543.5|30508.5|30560.4|30525.4|30571|30535.3|30540|30505|55
1669795200000|2022-11-30 08:00:00|30561.4|30526.4|30552.6|30517.6|30561.4|30526.4|30545.4|30510.4|14
1669795500000|2022-11-30 08:05:00|30555|30520|30568.5|30533.5|30575.1|30540.1|30552.6|30517.6|24
1669795800000|2022-11-30 08:10:00|30566|30531|30570|30535|30570.6|30539.1|30559.1|30530|28
1669796100000|2022-11-30 08:15:00|30568.9|30533.9|30588|30553|30588|30553|30565.9|30532.6|32
1669796400000|2022-11-30 08:20:00|30588.9|30553.9|30588.5|30553.5|30591.7|30556.7|30587|30552|17
1669796700000|2022-11-30 08:25:00|30587|30552|30588.6|30553.6|30588.9|30553.9|30581.3|30546.3|20
1669797000000|2022-11-30 08:30:00|30588.1|30553.1|30614.4|30579.4|30614.4|30579.4|30583|30550|69
1669797300000|2022-11-30 08:35:00|30614.8|30579.8|30599|30564|30614.8|30579.8|30596.6|30561.6|50
1669797600000|2022-11-30 08:40:00|30598.8|30563.8|30584.6|30549.6|30598.8|30563.8|30584.5|30549.5|35
1669797900000|2022-11-30 08:45:00|30582.2|30547.2|30575.2|30540.2|30582.5|30547.5|30574.2|30539.2|39
1669798200000|2022-11-30 08:50:00|30575.1|30540.1|30530.2|30495.2|30575.7|30540.7|30527|30492|100
1669798500000|2022-11-30 08:55:00|30529.7|30494.7|30524.3|30489.3|30530|30495|30510.5|30475.5|29
1669798800000|2022-11-30 09:00:00|30524|30489|30530.9|30495.9|30534.8|30499.8|30524|30489|30
1669799100000|2022-11-30 09:05:00|30530.6|30495.6|30491.9|30456.9|30530.6|30495.6|30490.9|30455.9|56
1669799400000|2022-11-30 09:10:00|30490|30455|30496.4|30461.4|30496.4|30461.4|30458.9|30423.9|77
1669799700000|2022-11-30 09:15:00|30496.9|30461.9|30504.6|30469.6|30504.6|30469.6|30495.6|30460.6|20
1669800000000|2022-11-30 09:20:00|30504|30469|30512.5|30477.5|30512.6|30477.6|30497.4|30462.4|54
1669800300000|2022-11-30 09:25:00|30508.7|30473.7|30506.2|30471.2|30508.7|30473.7|30503.5|30468.5|21
1669800600000|2022-11-30 09:30:00|30505.5|30470.5|30515.7|30480.7|30515.9|30480.9|30505.5|30470.5|24
1669800900000|2022-11-30 09:35:00|30515.8|30480.8|30512.5|30477.5|30518.3|30483.3|30512.5|30477.5|18
1669801200000|2022-11-30 09:40:00|30512.6|30477.6|30506.1|30471.1|30529.7|30494.7|30506.1|30471.1|48
1669801500000|2022-11-30 09:45:00|30507|30472|30516.5|30481.5|30516.5|30481.5|30503.4|30468.4|30
1669801800000|2022-11-30 09:50:00|30517|30482|30535.5|30500.5|30554.5|30519.5|30515.5|30480.5|73
1669802100000|2022-11-30 09:55:00|30535|30500|30529|30494|30535|30500|30526.5|30491.5|16
1669802400000|2022-11-30 10:00:00|30528.5|30493.5|30517|30481|30529|30494|30511.5|30476.5|31
1669802700000|2022-11-30 10:05:00|30514|30479|30522|30487|30522.5|30487.5|30513.5|30478.5|26
1669803000000|2022-11-30 10:10:00|30522.5|30487.5|30531.5|30496.5|30532|30497|30522|30487|38
1669803300000|2022-11-30 10:15:00|30531|30496|30530.5|30495.5|30534|30499|30524|30489|14
1669803600000|2022-11-30 10:20:00|30531|30496|30533.5|30498.5|30533.5|30498.5|30531|30496|39
1669803900000|2022-11-30 10:25:00|30533|30498|30533|30498|30534.5|30499.5|30532.5|30497.5|89
1669804200000|2022-11-30 10:30:00|30534|30499|30536.6|30501.6|30539.9|30504.9|30534|30499|16
1669804500000|2022-11-30 10:35:00|30537|30502|30546.3|30511.3|30546.3|30511.3|30536.6|30501.6|5
1669804800000|2022-11-30 10:40:00|30545|30510|30540|30505|30571.6|30536.6|30538.4|30503.4|46
1669805100000|2022-11-30 10:45:00|30540.4|30505.4|30528.6|30493.6|30542.7|30507.7|30518.6|30483.6|45
1669805400000|2022-11-30 10:50:00|30529|30494|30531.6|30496.6|30531.6|30496.6|30528|30493|18
1669805700000|2022-11-30 10:55:00|30532.6|30497.6|30535.2|30500.2|30536.4|30501.4|30532.6|30497.6|14
1669806000000|2022-11-30 11:00:00|30535.7|30500.7|30568.3|30526.3|30571.8|30532.5|30535.7|30500.7|49
1669806300000|2022-11-30 11:05:00|30565|30523|30565.1|30523.1|30569.3|30527.3|30560.9|30518.9|39
1669806600000|2022-11-30 11:10:00|30560.9|30518.9|30559|30524|30566.5|30528.6|30558|30518.9|24
1669806900000|2022-11-30 11:15:00|30559.6|30524.6|30560.6|30525.6|30561.6|30526.6|30559|30524|11
1669807200000|2022-11-30 11:20:00|30561.6|30526.6|30546|30511|30561.6|30526.6|30546|30511|23
1669807500000|2022-11-30 11:25:00|30554.7|30519.7|30550.5|30515.5|30554.7|30519.7|30550.5|30515.5|3
1669807800000|2022-11-30 11:30:00|30542.4|30507.4|30542.4|30507.4|30546.3|30511.3|30542.4|30507.4|9
1669808100000|2022-11-30 11:35:00|30543|30508|30540.5|30505.5|30543|30508|30540.5|30505.5|2
1669808400000|2022-11-30 11:40:00|30539.9|30504.9|30540.5|30505.5|30540.5|30505.5|30539.9|30504.9|4
1669808700000|2022-11-30 11:45:00|30540.9|30505.9|30540.5|30505.5|30540.9|30505.9|30540.5|30505.5|4
1669809000000|2022-11-30 11:50:00|30537.9|30502.9|30535.6|30500.6|30537.9|30502.9|30531.3|30496.3|7
1669809300000|2022-11-30 11:55:00|30535.1|30500.1|30537.1|30502.1|30544.5|30509.5|30535.1|30500.1|11
1669809600000|2022-11-30 12:00:00|30536.9|30501.9|30542.6|30507.6|30542.6|30507.6|30535|30500|9
1669809900000|2022-11-30 12:05:00|30542.1|30507.1|30523.1|30488.1|30547.9|30512.9|30522.8|30487.8|34
1669810200000|2022-11-30 12:10:00|30523.2|30488.2|30511.6|30476.6|30535|30500|30510.6|30475.6|53
1669810500000|2022-11-30 12:15:00|30512.1|30477.1|30509.9|30474.9|30512.1|30477.1|30509.9|30474.9|7
1669810800000|2022-11-30 12:20:00|30509.4|30474.4|30512.1|30477.1|30514.6|30479.6|30509.4|30474.4|9
1669811100000|2022-11-30 12:25:00|30513.1|30478.1|30528|30491.5|30528|30491.5|30513.1|30478.1|24
1669811400000|2022-11-30 12:30:00|30529|30480.6|30512.1|30477.1|30529.4|30480.6|30512.1|30477.1|8
1669811700000|2022-11-30 12:35:00|30511.6|30476.6|30515|30480|30515.6|30480.6|30511.6|30476.6|5
1669812000000|2022-11-30 12:40:00|30517|30482|30539.6|30504.6|30539.8|30504.8|30516|30481|14
1669812300000|2022-11-30 12:45:00|30539|30504|30539.6|30504.6|30539.6|30504.6|30539|30504|4
1669812600000|2022-11-30 12:50:00|30536|30501|30543.6|30508.6|30543.6|30508.6|30526.3|30491.3|17
1669812900000|2022-11-30 12:55:00|30543|30508|30543|30508|30543.6|30508.6|30542.6|30507.6|14
1669813200000|2022-11-30 13:00:00|30542.6|30507.6|30542.6|30507.6|30543.6|30508.6|30542.6|30507.6|4
1669813500000|2022-11-30 13:05:00|30543|30508|30546.4|30511.4|30546.4|30511.4|30542.6|30507.6|5
1669813800000|2022-11-30 13:10:00|30545|30510|30536.5|30494.5|30545|30510|30531.9|30491.3|25
1669814100000|2022-11-30 13:15:00|30535|30493|30534.6|30499.6|30539|30503.2|30525.3|30483.3|37
1669814400000|2022-11-30 13:20:00|30532|30497|30530|30495|30532|30497|30527.5|30492.5|8
1669814700000|2022-11-30 13:25:00|30522.6|30487.6|30512|30477|30522.6|30487.6|30508|30473|5
1669815000000|2022-11-30 13:30:00|30511.5|30476.5|30543.6|30508.6|30550.6|30515.6|30503.5|30468.5|65
1669815300000|2022-11-30 13:35:00|30543|30508|30539.6|30504.6|30547.6|30512.6|30537.6|30502.6|11
1669815600000|2022-11-30 13:40:00|30539|30504|30529.6|30494.6|30539|30504|30526.6|30491.6|17
1669815900000|2022-11-30 13:45:00|30534.6|30499.6|30543.6|30508.6|30547.6|30512.6|30534.6|30499.6|53
1669816500000|2022-11-30 13:55:00|30537.6|30502.6|30561.6|30526.6|30561.6|30526.6|30537.6|30502.6|27
1669816800000|2022-11-30 14:00:00|30561.4|30526.4|30561.5|30526.5|30578|30543|30558.8|30523.8|39
1669817100000|2022-11-30 14:05:00|30562|30527|30559.1|30524.1|30566.8|30531.8|30555.5|30520.5|46
1669817400000|2022-11-30 14:10:00|30559.6|30524.6|30561.4|30526.4|30561.4|30526.4|30556|30521|15
1669817700000|2022-11-30 14:15:00|30560.9|30525.9|30558|30523|30560.9|30525.9|30556.7|30521.7|31
1669818000000|2022-11-30 14:20:00|30557.5|30522.5|30557|30522|30557.5|30522.5|30557|30522|8
1669818300000|2022-11-30 14:25:00|30557.5|30522.5|30557|30522|30557.5|30534.5|30553.5|30518.5|25
1669818600000|2022-11-30 14:30:00|30556.5|30521.5|30557.5|30522.5|30557.5|30522.5|30555.4|30520.4|3
1669818900000|2022-11-30 14:35:00|30557.4|30522.4|30561.3|30526.3|30561.3|30526.3|30557.4|30522.4|8
1669819200000|2022-11-30 14:40:00|30561.2|30526.2|30553|30511|30567.5|30532.5|30547.3|30505.3|103
1669819500000|2022-11-30 14:45:00|30553.5|30511.5|30572.6|30537.6|30577.4|30542.4|30534.6|30492.6|57
1669819800000|2022-11-30 14:50:00|30573|30538|30576.2|30534.2|30582.6|30547.6|30552.5|30517.5|44
1669820100000|2022-11-30 14:55:00|30567.5|30532.5|30576|30541|30578|30541|30563.5|30528.5|38
1669820400000|2022-11-30 15:00:00|30575.5|30540.5|30598.1|30563.1|30598.1|30563.1|30573.5|30538.5|51
1669820700000|2022-11-30 15:05:00|30599.4|30564.4|30602.1|30567.1|30612.5|30577.5|30596.1|30561.1|44
1669821000000|2022-11-30 15:10:00|30607.1|30572.1|30612.6|30577.6|30612.7|30577.7|30606.6|30568|26
1669821300000|2022-11-30 15:15:00|30612.1|30577.1|30607.5|30572.5|30614.8|30579.8|30597.5|30562.5|43
1669821600000|2022-11-30 15:20:00|30608|30573|30621.1|30586.1|30627.3|30592.3|30606.9|30571.9|95
1669821900000|2022-11-30 15:25:00|30619.2|30584.2|30620.3|30585.3|30631.7|30596.7|30619.2|30584.2|53
1669822200000|2022-11-30 15:30:00|30619.8|30584.8|30627.4|30592.4|30627.4|30592.4|30618.3|30583.3|22
1669822500000|2022-11-30 15:35:00|30627.5|30592.5|30623.8|30588.8|30630.4|30595.4|30623.2|30588.2|24
1669822800000|2022-11-30 15:40:00|30618.8|30583.8|30621.4|30586.4|30624.9|30589.9|30609.2|30570|42
1669823100000|2022-11-30 15:45:00|30620|30585|30628.7|30593.7|30631.4|30596.4|30619.9|30584.9|33
1669823400000|2022-11-30 15:50:00|30629.3|30594.3|30624|30589|30629.3|30594.3|30624|30589|18
1669823700000|2022-11-30 15:55:00|30623|30588|30621.5|30586.5|30625|30590|30621|30586|17
1669824000000|2022-11-30 16:00:00|30622|30587|30631.1|30596.1|30634.8|30599.8|30622|30587|58
1669824300000|2022-11-30 16:05:00|30631.7|30596.7|30631.1|30596.1|30632.8|30597.8|30629.1|30594.1|12
1669824600000|2022-11-30 16:10:00|30634.8|30599.8|30622|30587|30634.8|30599.8|30622|30587|18
1669824900000|2022-11-30 16:15:00|30621.9|30586.9|30606.6|30571.6|30627.5|30592.5|30603.3|30568.3|45
1669825200000|2022-11-30 16:20:00|30606|30571|30618.5|30583.5|30618.5|30583.5|30605.6|30570.6|16
1669825500000|2022-11-30 16:25:00|30617.9|30582.9|30621.9|30586.9|30621.9|30586.9|30617.5|30582.5|15
1669825800000|2022-11-30 16:30:00|30621.6|30586.6|30622.9|30587.9|30623.9|30588.9|30615|30580|18
1669826100000|2022-11-30 16:35:00|30622.5|30587.5|30613.7|30578.7|30622.5|30587.5|30611|30576|10
1669826400000|2022-11-30 16:40:00|30613.8|30578.8|30613.5|30578.5|30616.3|30581.3|30612.9|30577.9|7
1669826700000|2022-11-30 16:45:00|30621.9|30586.9|30614.9|30579.9|30622.9|30587.9|30613.5|30578.5|17
1669827000000|2022-11-30 16:50:00|30614.6|30579.6|30613.5|30578.5|30614.6|30579.6|30611.3|30576.3|13
1669827300000|2022-11-30 16:55:00|30612.9|30577.9|30621.9|30586.9|30626.9|30591.9|30612.9|30577.9|24
1669827600000|2022-11-30 17:00:00|30621.6|30586.6|30624.5|30589.5|30627.9|30592.9|30621.5|30586.5|8
1669827900000|2022-11-30 17:05:00|30621.9|30586.9|30621.9|30586.9|30621.9|30586.9|30621.6|30586.6|3
1669828200000|2022-11-30 17:10:00|30621.6|30586.6|30624.5|30589.5|30625.6|30590.6|30621.6|30586.6|5
1669828500000|2022-11-30 17:15:00|30624|30588|30628.5|30593.5|30628.5|30593.5|30624|30588|3
1669828800000|2022-11-30 17:20:00|30624.5|30589.5|30630.9|30595.9|30631.6|30596.6|30624.5|30589.5|12
1669829100000|2022-11-30 17:25:00|30629.9|30594.9|30641.8|30606.8|30643.5|30608.5|30629.9|30594.9|41
1669829400000|2022-11-30 17:30:00|30641.7|30606.7|30633|30598|30641.7|30606.7|30621.6|30586.6|28
1669829700000|2022-11-30 17:35:00|30633.5|30598.5|30651|30610|30666|30627|30633.5|30598.5|55
1669830000000|2022-11-30 17:40:00|30651.3|30614.3|30639.6|30597.6|30659|30619|30638|30597|34
1669830300000|2022-11-30 17:45:00|30640|30604.3|30652|30617|30654.5|30619.5|30640|30604.3|34
1669830600000|2022-11-30 17:50:00|30652.5|30617.5|30647|30612|30652.5|30617.5|30643.5|30608.5|7
1669830900000|2022-11-30 17:55:00|30643.5|30608.5|30645.2|30610.2|30660|30625|30643.5|30608.5|83
1669831200000|2022-11-30 18:00:00|30644.7|30609.7|30657|30622|30663|30628|30644.7|30609.7|30
1669831800000|2022-11-30 18:10:00|30656|30618.3|30645|30604|30656|30618.3|30643|30604|23
1669832100000|2022-11-30 18:15:00|30646|30605|30643.5|30608.5|30646|30609|30643.5|30605|22
1669832400000|2022-11-30 18:20:00|30644|30609|30643|30608|30644|30609|30643|30608|5
1669832700000|2022-11-30 18:25:00|30644|30609|30648.6|30613|30649.6|30614.6|30644|30609|64
1669833000000|2022-11-30 18:30:00|30649.2|30612|30613.6|30571.6|30649.7|30612|30610.4|30568.4|106
1669833300000|2022-11-30 18:35:00|30612.6|30570.6|30586.4|30544.4|30620.3|30578.3|30554.5|30512.5|47
1669833600000|2022-11-30 18:40:00|30586.5|30544.5|30586.1|30544.1|30597.4|30555.4|30585.6|30543.6|25
1669833900000|2022-11-30 18:45:00|30585.5|30543.5|30590.5|30548.5|30615.1|30573.1|30585.5|30543.5|21
1669834200000|2022-11-30 18:50:00|30589.5|30547.5|30565.7|30523.7|30589.5|30547.5|30560.2|30518.2|35
1669834500000|2022-11-30 18:55:00|30565.2|30523.2|30555.5|30513.5|30565.2|30523.2|30551.6|30509.6|29
1669834800000|2022-11-30 19:00:00|30557.5|30515.5|30511.2|30469.2|30559|30517|30511.2|30469.2|61
1669835100000|2022-11-30 19:05:00|30511.7|30469.7|30526.6|30484.6|30533.5|30491.5|30491.5|30449.5|87
1669835400000|2022-11-30 19:10:00|30526.1|30484.1|30519.2|30477.2|30527.1|30485.1|30507.2|30465.2|41
1669835700000|2022-11-30 19:15:00|30519.7|30477.7|30498|30459|30521.5|30480.5|30496|30459|31
1669836000000|2022-11-30 19:20:00|30501|30460|30493|30457|30501|30464.5|30492|30457|16
1669836300000|2022-11-30 19:25:00|30490|30456|30506.5|30464.5|30507|30465|30490|30449.5|106
1669836600000|2022-11-30 19:30:00|30507|30465|30509|30474|30511|30474|30506|30465|16
1669836900000|2022-11-30 19:35:00|30506|30464|30496|30461|30506|30464|30493.5|30458.5|13
1669837200000|2022-11-30 19:40:00|30496.5|30461.5|30503|30468|30504|30469|30495.5|30460.5|32
1669837500000|2022-11-30 19:45:00|30503.5|30468.5|30491.5|30456.5|30503.5|30468.5|30487.5|30452.5|21
1669837800000|2022-11-30 19:50:00|30491|30456|30487.5|30452.5|30491|30456|30484.5|30449.5|21
1669838100000|2022-11-30 19:55:00|30487|30452|30490|30455|30491|30456|30484.5|30449.5|21
1669838400000|2022-11-30 20:00:00|30489|30454|30489.5|30454.5|30489.5|30454.5|30484|30449|18
1669838700000|2022-11-30 20:05:00|30489|30454|30489.5|30454.5|30489.5|30454.5|30487.5|30452.5|7
1669839000000|2022-11-30 20:10:00|30488.5|30453.5|30487.5|30452.5|30488.5|30453.5|30487.5|30452.5|2
1669839300000|2022-11-30 20:15:00|30486.5|30451.5|30481.5|30446.5|30490|30453|30481.5|30443|30
1669839900000|2022-11-30 20:25:00|30488.5|30453.5|30488|30453|30488.5|30453.5|30487.5|30452.5|5
1669840200000|2022-11-30 20:30:00|30489|30454|30471.5|30436.5|30489|30454|30470|30435|38
1669840500000|2022-11-30 20:35:00|30473|30438|30474|30439|30474.5|30439.5|30473|30438|9
1669840800000|2022-11-30 20:40:00|30474.5|30439.5|30479|30444|30483.5|30448.5|30471.5|30436.5|32
1669841100000|2022-11-30 20:45:00|30478.5|30443.5|30482.5|30447.5|30483|30448|30478.5|30443.5|13
1669841400000|2022-11-30 20:50:00|30480.5|30445.5|30475.5|30440.5|30480.5|30445.5|30475.5|30440.5|17
1669854600000|2022-12-01 00:30:00|30446.1|30404.1|30456.1|30414.1|30473.5|30431.5|30435.5|30393.5|7
1669854900000|2022-12-01 00:35:00|30451.7|30409.7|30438.5|30396.5|30451.7|30409.7|30437.5|30395.5|3
1669855200000|2022-12-01 00:40:00|30441.1|30399.1|30445.1|30403.1|30448.1|30406.1|30437.1|30395.1|7
1669855500000|2022-12-01 00:45:00|30448.5|30406.5|30463.5|30421.5|30466.1|30424.1|30446.5|30404.5|19
1669855800000|2022-12-01 00:50:00|30462.5|30420.5|30463.5|30421.5|30465.5|30423.5|30461.5|30419.5|7
1669856100000|2022-12-01 00:55:00|30461.1|30419.1|30441.1|30399.1|30461.1|30419.1|30441.1|30399.1|8
1669856400000|2022-12-01 01:00:00|30425|30383|30423|30381|30425|30383|30422.5|30380.5|16
1669856700000|2022-12-01 01:05:00|30422|30382|30391.8|30356.8|30433.3|30398.3|30384|30344|109
1669857000000|2022-12-01 01:10:00|30391.3|30356.3|30404|30369|30404|30369|30377.5|30342.5|57
1669857300000|2022-12-01 01:15:00|30405.4|30370.4|30405|30370|30416.4|30381.4|30402|30367|53
1669857600000|2022-12-01 01:20:00|30404.1|30369.1|30385.9|30350.9|30405|30370|30375|30340|36
1669857900000|2022-12-01 01:25:00|30386|30351|30382.6|30347.6|30394.2|30359.2|30380.5|30345.5|32
1669858200000|2022-12-01 01:30:00|30383|30348|30366.9|30331.9|30383|30348|30363|30328|42
1669858500000|2022-12-01 01:35:00|30374|30339|30399.5|30364.5|30399.9|30364.9|30371.6|30336.6|48
1669858800000|2022-12-01 01:40:00|30398.9|30363.9|30396.9|30361.9|30399.9|30364.9|30396.9|30361.9|14
1669859100000|2022-12-01 01:45:00|30398.3|30363.3|30400.9|30365.9|30402.6|30376.5|30396.5|30362|36
1669859400000|2022-12-01 01:50:00|30400.5|30365.5|30388.5|30353.5|30401.1|30366.1|30383.9|30348.9|45
1669859700000|2022-12-01 01:55:00|30383.5|30348.5|30383.3|30348.3|30386.6|30351.6|30375|30340|44
1669860000000|2022-12-01 02:00:00|30384.4|30349.4|30389.9|30354.9|30389.9|30358.9|30375.9|30346.5|73
1669860300000|2022-12-01 02:05:00|30390|30355|30386.5|30351.5|30390|30361|30381|30347.5|24
1669860600000|2022-12-01 02:10:00|30387.6|30352.6|30383.5|30348.5|30395|30360|30383.5|30348.5|17
1669860900000|2022-12-01 02:15:00|30385|30350|30357.3|30322.3|30387.6|30352.6|30350.9|30315.9|52
1669861200000|2022-12-01 02:20:00|30355.3|30320.3|30264|30229|30355.3|30320.3|30261.6|30226.6|68
1669861500000|2022-12-01 02:25:00|30267|30232|30307|30272|30310|30275|30267|30232|69
1669861800000|2022-12-01 02:30:00|30308|30273|30282|30247|30311|30276|30273|30238|109
1669862100000|2022-12-01 02:35:00|30281.5|30246.5|30267.9|30232.9|30282|30247|30259|30224|81
1669862400000|2022-12-01 02:40:00|30268.4|30233.4|30282.1|30247.1|30286.1|30251.1|30265.6|30230.6|56
1669862700000|2022-12-01 02:45:00|30282.6|30247.6|30290.9|30255.9|30303.5|30271.4|30282.1|30247.1|42
1669863000000|2022-12-01 02:50:00|30291.3|30256.3|30295|30260|30297.4|30262.4|30291.3|30256.3|28
1669863300000|2022-12-01 02:55:00|30292.9|30257.9|30279.5|30244.5|30295.7|30260.7|30275|30240|55
1669863600000|2022-12-01 03:00:00|30280.5|30245.5|30283.2|30248.2|30285|30252.2|30256.8|30227.5|63
1669863900000|2022-12-01 03:05:00|30281.7|30246.7|30297|30262|30297|30263.4|30275|30240|129
1669864200000|2022-12-01 03:10:00|30295.6|30260.6|30295|30260|30317.7|30284.7|30291.7|30256.7|87
1669864500000|2022-12-01 03:15:00|30295.5|30260.5|30279.9|30244.9|30295.5|30260.5|30278.5|30243.5|41
1669864800000|2022-12-01 03:20:00|30281.9|30246.9|30272.9|30237.9|30283|30248|30268.5|30233.5|32
1669865100000|2022-12-01 03:25:00|30273.4|30238.4|30278|30243|30278|30243|30272.9|30237.9|29
1669865400000|2022-12-01 03:30:00|30277.5|30242.5|30270.6|30235.6|30281|30246|30269.1|30234.1|23
1669865700000|2022-12-01 03:35:00|30268.7|30233.7|30270.6|30235.6|30276.6|30241.6|30254.9|30224.9|33
1669866000000|2022-12-01 03:40:00|30275.9|30240.9|30276|30241|30277.9|30242.9|30275.5|30240.5|9
1669866600000|2022-12-01 03:50:00|30276.6|30241.6|30276|30241|30277.9|30244.5|30264.5|30235|19
1669866900000|2022-12-01 03:55:00|30267.7|30247.7|30270.5|30235.5|30276.1|30249.7|30263.5|30235.5|21
1669867200000|2022-12-01 04:00:00|30263.5|30243.5|30280.6|30245.6|30282.9|30253.6|30263|30237.4|32
1669867500000|2022-12-01 04:05:00|30281.4|30246.4|30273|30253|30281.4|30254.3|30273|30245.2|22
1669867800000|2022-12-01 04:10:00|30272.5|30252.5|30273.5|30253.5|30281.2|30254.3|30265|30237.7|27
1669868100000|2022-12-01 04:15:00|30272.5|30252.5|30273|30253|30273.1|30253.1|30270.5|30250.5|13
1669868400000|2022-12-01 04:20:00|30272.5|30252.5|30273|30253|30278.1|30258.1|30270.8|30250.8|26
1669868700000|2022-12-01 04:25:00|30272.8|30252.8|30278|30243|30278|30253.1|30270.8|30243|14
1669869000000|2022-12-01 04:30:00|30278.5|30243.5|30278.5|30243.5|30282|30247|30277.5|30242.5|17
1669869300000|2022-12-01 04:35:00|30278.9|30243.9|30280|30245|30282|30247|30278.9|30243.9|12
1669869600000|2022-12-01 04:40:00|30280.3|30245.3|30272.8|30252.8|30280.3|30254.1|30272.8|30245.3|7
1669869900000|2022-12-01 04:45:00|30273.1|30253.1|30274.1|30254.1|30279.9|30254.1|30270.1|30244.3|16
1669870200000|2022-12-01 04:50:00|30273.6|30253.6|30273.6|30253.6|30274.8|30254.8|30273.6|30253.6|9
1669870800000|2022-12-01 05:00:00|30274.1|30254.1|30272.5|30252.5|30274.1|30254.1|30272.5|30252.5|12
1669871100000|2022-12-01 05:05:00|30273.1|30253.1|30267.5|30247.5|30274.5|30254.5|30267.1|30247.1|13
1669871400000|2022-12-01 05:10:00|30273.2|30238.2|30273.5|30238.5|30273.5|30238.5|30272.7|30237.7|6
1669871700000|2022-12-01 05:15:00|30272.5|30237.5|30262|30227|30273.5|30238.5|30262|30227|21
1669872000000|2022-12-01 05:20:00|30263|30228|30268.3|30233.3|30271|30235.9|30263|30228|37
1669872300000|2022-12-01 05:25:00|30268.8|30233.8|30274.9|30239.9|30274.9|30239.9|30268.8|30233.8|12
1669872600000|2022-12-01 05:30:00|30275.4|30240.4|30280.2|30245.2|30280.2|30245.2|30275.4|30240.4|10
1669872900000|2022-12-01 05:35:00|30280.7|30245.7|30265|30230|30282.1|30255.1|30262.5|30230|32
1669873200000|2022-12-01 05:40:00|30264.4|30229.4|30239|30204|30275|30243.6|30234|30199|96
1669873500000|2022-12-01 05:45:00|30240|30205|30254.5|30219.5|30255|30220|30240|30205|22
1669873800000|2022-12-01 05:50:00|30255|30220|30270|30235|30270|30235|30254.9|30219.9|21
1669874100000|2022-12-01 05:55:00|30271.9|30236.9|30266.3|30231.3|30272.3|30244.5|30261.8|30231.3|43
1669874400000|2022-12-01 06:00:00|30266.8|30231.8|30266.9|30231.9|30270.7|30235.7|30265.9|30230.9|17
1669874700000|2022-12-01 06:05:00|30268.5|30233.5|30268.9|30233.9|30273.5|30238.5|30268.5|30233.5|26
1669875000000|2022-12-01 06:10:00|30271.2|30236.2|30272.3|30237.3|30272.3|30237.3|30266.9|30231.9|25
1669875300000|2022-12-01 06:15:00|30270.7|30235.7|30270.2|30235.2|30272.4|30240.7|30259.5|30231.5|23
1669875600000|2022-12-01 06:20:00|30269.7|30234.7|30270.7|30235.7|30272.3|30237.3|30269.7|30234.7|8
1669875900000|2022-12-01 06:25:00|30271.6|30236.6|30269.7|30249.7|30274.5|30249.7|30264.2|30235.7|20
1669876200000|2022-12-01 06:30:00|30270|30250|30295.6|30260.6|30325.2|30290.2|30270|30250|68
1669876500000|2022-12-01 06:35:00|30295.2|30260.2|30300.9|30265.9|30304.7|30269.7|30288.3|30253.3|36
1669876800000|2022-12-01 06:40:00|30297.7|30262.7|30275|30240|30297.7|30262.7|30275|30240|35
1669877100000|2022-12-01 06:45:00|30273.5|30238.5|30273.5|30238.5|30281.9|30247.6|30267.6|30236.5|39
1669877400000|2022-12-01 06:50:00|30273|30238|30257.6|30222.6|30273|30238|30253.7|30220.6|37
1669877700000|2022-12-01 06:55:00|30259|30224|30268|30233|30268.6|30234.4|30254.4|30224|43
1669878000000|2022-12-01 07:00:00|30266.5|30231.5|30262|30227|30270|30240.1|30260.1|30226.5|74
1669878300000|2022-12-01 07:05:00|30262.1|30227.1|30253.2|30218.2|30262.4|30227.4|30248.1|30213.1|41
1669878600000|2022-12-01 07:10:00|30254.4|30219.4|30247.5|30227.5|30255|30227.5|30242.4|30214.4|39
1669878900000|2022-12-01 07:15:00|30247|30227|30230.8|30195.8|30251|30227|30227|30194|70
1669879200000|2022-12-01 07:20:00|30230.3|30195.3|30250.5|30215.5|30250.5|30215.5|30209|30174.5|66
1669879500000|2022-12-01 07:25:00|30250|30215|30258.1|30223.1|30259.5|30224.5|30250|30215|23
1669879800000|2022-12-01 07:30:00|30259|30224|30253.5|30218.5|30259|30224|30241|30206|31
1669880100000|2022-12-01 07:35:00|30254.4|30219.4|30273.5|30238.5|30276.9|30241.9|30250.9|30218.5|47
1669880400000|2022-12-01 07:40:00|30274.6|30239.6|30263|30228|30290.7|30255.7|30246.9|30211.9|89
1669880700000|2022-12-01 07:45:00|30262|30227|30259|30224|30265|30230|30245|30210|17
1669881000000|2022-12-01 07:50:00|30255|30220|30269.5|30234.5|30278|30243|30243|30208|36
1669881300000|2022-12-01 07:55:00|30274|30239|30317|30282|30317|30282|30268.6|30232.3|69
1669881600000|2022-12-01 08:00:00|30321|30286|30303|30268|30323.7|30288.7|30300.9|30265.9|48
1669881900000|2022-12-01 08:05:00|30292.5|30257.5|30291.4|30256.4|30306|30271|30282|30247|57
1669882200000|2022-12-01 08:10:00|30291.1|30256.1|30294.2|30259.2|30295.9|30260.9|30272.6|30237.6|62
1669882500000|2022-12-01 08:15:00|30293.7|30258.7|30301.9|30266.9|30302.6|30267.6|30283|30248|27
1669882800000|2022-12-01 08:20:00|30302.6|30267.6|30301|30266|30302.6|30267.6|30300|30265|8
1669883100000|2022-12-01 08:25:00|30301.5|30266.5|30316|30281|30337.7|30302.7|30300|30265|29
1669883400000|2022-12-01 08:30:00|30325.7|30290.7|30290.5|30255.5|30325.7|30290.7|30289.9|30254.9|62
1669883700000|2022-12-01 08:35:00|30289.9|30254.9|30289.9|30254.9|30293.6|30258.6|30283.2|30248.2|33
1669884000000|2022-12-01 08:40:00|30290|30255|30283.5|30248.5|30290|30255|30281.6|30246.6|27
1669884300000|2022-12-01 08:45:00|30293|30258|30287.5|30252.5|30294.8|30259.8|30282.9|30247.9|21
1669884600000|2022-12-01 08:50:00|30291.5|30256.5|30290.6|30255.6|30302.6|30267.6|30289.5|30254.5|53
1669884900000|2022-12-01 08:55:00|30290.3|30255.3|30287.5|30252.5|30291.1|30256.1|30276.9|30241.9|46
1669885200000|2022-12-01 09:00:00|30287|30252|30291.6|30256.6|30294|30259|30285|30250|14
1669885500000|2022-12-01 09:05:00|30291.9|30256.9|30295|30260|30295|30260|30291.6|30256.6|5
1669885800000|2022-12-01 09:10:00|30295.6|30260.6|30303.8|30268.8|30304.4|30269.4|30295.6|30260.6|22
1669886100000|2022-12-01 09:15:00|30304.4|30269.4|30314.2|30279.2|30315.4|30280.4|30303.8|30268.8|19
1669886400000|2022-12-01 09:20:00|30316|30281|30308|30273|30316|30281|30306.9|30271.9|14
1669886700000|2022-12-01 09:25:00|30309.7|30274.7|30314.5|30279.5|30314.5|30279.5|30309.7|30274.7|2
1669887000000|2022-12-01 09:30:00|30310.5|30275.5|30307.6|30272.6|30310.5|30275.5|30307.6|30272.6|4
1669887300000|2022-12-01 09:35:00|30307|30272|30332.5|30297.5|30332.5|30297.5|30306.6|30271.6|16
1669887600000|2022-12-01 09:40:00|30329.7|30294.7|30351.1|30316.1|30365.1|30330.1|30326|30291|53
1669887900000|2022-12-01 09:45:00|30350.1|30315.1|30343.5|30308.5|30350.1|30315.1|30336.6|30301.6|14
1669888200000|2022-12-01 09:50:00|30342.5|30307.5|30339.1|30304.1|30342.5|30307.5|30337.8|30302.8|9
1669888500000|2022-12-01 09:55:00|30338.6|30303.6|30344.5|30309.5|30345.5|30310.5|30338.6|30303.6|13
1669888800000|2022-12-01 10:00:00|30341.9|30306.9|30325.5|30290.5|30341.9|30306.9|30324.9|30289.9|12
1669889700000|2022-12-01 10:15:00|30322.9|30287.9|30321.9|30286.9|30322.9|30287.9|30321.6|30286.6|4
1669890000000|2022-12-01 10:20:00|30312.5|30277.5|30340.5|30305.5|30341.6|30306.6|30312.5|30277.5|17
1669890300000|2022-12-01 10:25:00|30344.9|30309.9|30347.5|30312.5|30347.5|30312.5|30344.9|30309.9|15
1669890600000|2022-12-01 10:30:00|30339.9|30304.9|30344.9|30309.9|30344.9|30309.9|30338.5|30303.5|3
1669890900000|2022-12-01 10:35:00|30345.5|30310.5|30345|30310|30345.5|30310.5|30345|30310|2
1669891200000|2022-12-01 10:40:00|30344.5|30309.5|30344.5|30309.5|30345|30310|30344.5|30309.5|3
1669891500000|2022-12-01 10:45:00|30346.9|30311.9|30353.7|30318.7|30365.6|30330.6|30346.9|30311.9|63
1669891800000|2022-12-01 10:50:00|30354.1|30319.1|30349.5|30314.5|30355.2|30320.2|30348.5|30313.5|13
1669892100000|2022-12-01 10:55:00|30349|30314|30356.9|30321.9|30356.9|30321.9|30349|30314|9
1669892400000|2022-12-01 11:00:00|30355.7|30320.7|30348.5|30313.5|30355.7|30320.7|30348.5|30313.5|8
1669892700000|2022-12-01 11:05:00|30348.9|30313.9|30349.5|30314.5|30349.7|30314.7|30348.2|30313.2|12
1669893000000|2022-12-01 11:10:00|30349.7|30314.7|30350.2|30315.2|30350.2|30315.2|30347.8|30312.8|12
1669893300000|2022-12-01 11:15:00|30351.2|30316.2|30350.9|30315.9|30356|30321|30350.5|30315.5|28
1669893600000|2022-12-01 11:20:00|30351.8|30316.8|30351.8|30316.8|30351.8|30316.8|30351.4|30316.4|3
1669893900000|2022-12-01 11:25:00|30351.4|30316.4|30356.3|30321.3|30356.3|30321.3|30351.4|30316.4|3
1669894200000|2022-12-01 11:30:00|30357.5|30322.5|30349.6|30314.6|30357.5|30322.5|30349.6|30314.6|21
1669894500000|2022-12-01 11:35:00|30349.1|30314.1|30337.9|30302.9|30349.1|30314.1|30327.9|30294.9|48
1669894800000|2022-12-01 11:40:00|30338.4|30303.4|30341.9|30306.9|30343.1|30308.1|30338.4|30303.4|14
1669895100000|2022-12-01 11:45:00|30342.4|30307.4|30340.8|30305.8|30342.4|30307.4|30340.1|30305.1|10
1669895400000|2022-12-01 11:50:00|30340.6|30305.6|30340.5|30305.5|30340.6|30305.6|30336|30301|8
1669895700000|2022-12-01 11:55:00|30339.9|30304.9|30337.5|30302.5|30341|30306|30337.5|30302.5|8
1669896000000|2022-12-01 12:00:00|30338.9|30303.9|30338.9|30303.9|30343.6|30308.6|30338.9|30303.9|13
1669896300000|2022-12-01 12:05:00|30338|30303|30333.5|30298.5|30338|30303|30331.7|30296.7|9
1669896600000|2022-12-01 12:10:00|30331|30296|30323.4|30288.4|30331|30296|30318.8|30283.8|16
1669896900000|2022-12-01 12:15:00|30318.8|30283.8|30310.2|30275.2|30318.8|30283.8|30309.7|30274.4|33
1669897500000|2022-12-01 12:25:00|30312.3|30277.3|30314.5|30279.5|30314.5|30279.5|30312.3|30277.3|3
1669897800000|2022-12-01 12:30:00|30317.2|30282.2|30312.7|30277.7|30317.2|30282.2|30312.7|30277.7|3
1669898100000|2022-12-01 12:35:00|30308.3|30273.3|30311.7|30276.7|30314.6|30279.6|30301.1|30266.1|13
1669898400000|2022-12-01 12:40:00|30301.7|30266.7|30307.4|30272.4|30307.4|30272.4|30301.7|30266.7|4
1669898700000|2022-12-01 12:45:00|30311.3|30276.3|30309.5|30274.5|30312.5|30277.5|30304.3|30269.3|10
1669899000000|2022-12-01 12:50:00|30308.3|30273.3|30300.6|30265.6|30308.3|30273.3|30299.5|30264.5|9
1669899300000|2022-12-01 12:55:00|30302.5|30267.5|30295.9|30260.9|30302.5|30267.5|30295.7|30260.7|29
1669899600000|2022-12-01 13:00:00|30296.5|30261.5|30294.3|30259.3|30299.8|30264.8|30294.3|30259.3|39
1669899900000|2022-12-01 13:05:00|30292.4|30257.4|30284|30249|30295.5|30260.5|30284|30249|26
1669900200000|2022-12-01 13:10:00|30284.5|30249.5|30284.8|30249.8|30284.8|30249.8|30283.2|30248.2|10
1669900500000|2022-12-01 13:15:00|30284|30249|30287.5|30252.5|30290.1|30255.1|30281.5|30246.5|22
1669900800000|2022-12-01 13:20:00|30290.5|30255.5|30296|30261|30306|30271|30290.5|30255.5|44
1669901100000|2022-12-01 13:25:00|30294|30274|30307.5|30272.5|30323|30281|30294|30262.5|59
1669901400000|2022-12-01 13:30:00|30319|30284|30286.6|30244.6|30332.5|30297.5|30241.3|30199.3|90
1669901700000|2022-12-01 13:35:00|30287.1|30245.1|30287.9|30245.9|30295.5|30253.5|30271.6|30229.6|39
1669902000000|2022-12-01 13:40:00|30289.3|30247.3|30261|30220.1|30289.3|30247.3|30250.1|30214.7|63
1669902300000|2022-12-01 13:45:00|30260|30222.4|30300.5|30258.5|30301.3|30264.4|30260|30222.4|54
1669902600000|2022-12-01 13:50:00|30300|30258|30302|30260.9|30307.8|30265.8|30300|30258|21
1669902900000|2022-12-01 13:55:00|30301|30262.6|30292|30250|30301|30262.6|30265.8|30230.8|49
1669903200000|2022-12-01 14:00:00|30291|30249.5|30280|30245|30292.8|30250.8|30277|30240|58
1669903500000|2022-12-01 14:05:00|30280.5|30245.5|30271|30236|30280.5|30245.5|30270.5|30235.5|41
1669903800000|2022-12-01 14:10:00|30270.5|30235.5|30263.5|30228.5|30271|30236|30263.5|30228.5|14
1669904100000|2022-12-01 14:15:00|30263|30228|30263.5|30228.5|30264|30229|30262.5|30227.5|12
1669904400000|2022-12-01 14:20:00|30264.5|30229.5|30269|30234|30273|30238|30260.5|30225.5|30
1669904700000|2022-12-01 14:25:00|30268.5|30233.5|30265.5|30230.5|30280.7|30245.7|30261|30226|38
1669905000000|2022-12-01 14:30:00|30264|30229|30269|30234|30270|30235|30263.5|30228.5|20
1669905300000|2022-12-01 14:35:00|30269.5|30234.5|30293.5|30258.5|30299|30264|30269.5|30234.5|50
1669905600000|2022-12-01 14:40:00|30293|30258|30282.5|30247.5|30295|30260|30282.5|30247.5|27
1669905900000|2022-12-01 14:45:00|30282|30247|30271.5|30236.5|30283.5|30248.5|30271.5|30236.5|22
1669906200000|2022-12-01 14:50:00|30272|30237|30271|30234|30272|30237|30268|30232|28
1669906500000|2022-12-01 14:55:00|30270.5|30233|30259|30222|30270.5|30233|30258|30217.5|36
1669906800000|2022-12-01 15:00:00|30258|30221|30256|30214|30264.5|30224.3|30240.5|30198.5|47
1669907100000|2022-12-01 15:05:00|30257|30215|30257|30222|30258.5|30223.5|30251|30211.6|65
1669907400000|2022-12-01 15:10:00|30255.5|30220.5|30331|30289|30331|30289|30251.5|30216.5|70
1669907700000|2022-12-01 15:15:00|30331.5|30289.5|30307|30265|30351.3|30309.3|30291.2|30249.2|71
1669908000000|2022-12-01 15:20:00|30311|30269|30309.9|30274.9|30327.6|30292.6|30303.5|30261.5|20
1669908300000|2022-12-01 15:25:00|30311|30276|30327.9|30292.9|30333.3|30295.6|30311|30276|18
1669908600000|2022-12-01 15:30:00|30327.4|30292.4|30327|30292|30332.9|30297.9|30323.5|30288.5|200
1669908900000|2022-12-01 15:35:00|30324.6|30289.6|30325.6|30290.6|30333.6|30298.6|30319.5|30284.5|41
1669909200000|2022-12-01 15:40:00|30324.9|30289.9|30351|30309|30355|30320|30324.5|30289.5|55
1669909500000|2022-12-01 15:45:00|30348.6|30306.6|30332.9|30297.9|30348.6|30306.6|30332.9|30294.2|20
1669909800000|2022-12-01 15:50:00|30333.3|30295.6|30323.9|30288.9|30334.5|30299.5|30321.8|30286.8|36
1669910100000|2022-12-01 15:55:00|30323.6|30288.6|30356|30314|30363.6|30328.6|30323.6|30288.6|40
1669910400000|2022-12-01 16:00:00|30348.3|30310.6|30351.3|30313.6|30356.9|30319.2|30343.9|30308.9|11
1669910700000|2022-12-01 16:05:00|30344.9|30309.9|30332.5|30297.5|30344.9|30309.9|30332.5|30297.5|14
1669911300000|2022-12-01 16:15:00|30338.2|30298.6|30341.6|30300.9|30341.6|30302.5|30332.9|30297.9|14
1669911600000|2022-12-01 16:20:00|30337.3|30299.6|30355.2|30314.5|30360.6|30325.6|30336.3|30298.6|22
1669911900000|2022-12-01 16:25:00|30356.3|30314.6|30346.3|30308.6|30356.3|30315.9|30336.5|30301.5|46
1669912200000|2022-12-01 16:30:00|30346.9|30309.2|30336.6|30301.6|30347.3|30309.6|30336.6|30301.6|26
1669912500000|2022-12-01 16:35:00|30336|30301|30345|30309.6|30350.8|30315.8|30335.6|30300.6|44
1669912800000|2022-12-01 16:40:00|30346|30308.6|30338.5|30303.5|30347|30311.5|30337.5|30302.5|17
1669913100000|2022-12-01 16:45:00|30337.9|30302.9|30335.9|30300.9|30337.9|30302.9|30334.6|30299.6|9
1669913400000|2022-12-01 16:50:00|30335.5|30300.5|30335.9|30300.9|30337|30302|30334.6|30299.6|7
1669913700000|2022-12-01 16:55:00|30336.4|30301.4|30343.5|30308.5|30347.5|30312.5|30334.6|30299.6|24
1669914000000|2022-12-01 17:00:00|30342.9|30307.9|30352.3|30314.6|30352.3|30315.9|30342.9|30307.9|11
1669914600000|2022-12-01 17:10:00|30354.9|30319.9|30355.6|30320.6|30355.6|30320.6|30354.9|30319.9|2
1669914900000|2022-12-01 17:15:00|30356|30321|30363.3|30325.6|30363.4|30328.4|30353.6|30318.6|21
1669915200000|2022-12-01 17:20:00|30362.5|30327.5|30342.3|30304.6|30363.3|30327.5|30341.9|30304.2|35
1669915500000|2022-12-01 17:25:00|30342|30304.2|30337.9|30302.9|30342|30304.6|30337.9|30302.9|15
1669915800000|2022-12-01 17:30:00|30338|30303|30341.4|30306.4|30341.9|30306.9|30338|30303|18
1669916100000|2022-12-01 17:35:00|30341.9|30306.9|30340.2|30305.2|30341.9|30306.9|30339.4|30304.4|24
1669916400000|2022-12-01 17:40:00|30339.9|30304.9|30339.9|30304.9|30340.5|30305.5|30339.7|30304.7|21
1669916700000|2022-12-01 17:45:00|30340.2|30305.2|30339.9|30304.9|30340.2|30305.2|30339.9|30304.9|14
1669917000000|2022-12-01 17:50:00|30340.2|30305.2|30341.4|30306.4|30341.4|30306.4|30339.2|30304.2|17
1669917300000|2022-12-01 17:55:00|30341.1|30306.1|30341.8|30306.8|30341.8|30306.8|30340.9|30305.9|19
1669917600000|2022-12-01 18:00:00|30341.4|30306.4|30341.9|30306.9|30342|30307|30340.1|30305.1|18
1669917900000|2022-12-01 18:05:00|30342.4|30307.4|30338.1|30303.1|30342.4|30307.4|30336.4|30301.4|12
1669918200000|2022-12-01 18:10:00|30338.3|30303.3|30338|30303|30340.1|30305.1|30337.6|30302.6|9
1669918500000|2022-12-01 18:15:00|30339.4|30304.4|30346.3|30311.3|30346.9|30311.9|30339.4|30304.4|18
1669918800000|2022-12-01 18:20:00|30346.8|30311.8|30351.5|30316.5|30352|30317|30346.8|30311.8|17
1669919100000|2022-12-01 18:25:00|30349.5|30307.5|30351|30316|30351.5|30316.5|30349.5|30307.5|7
1669919400000|2022-12-01 18:30:00|30350.5|30315.5|30349|30314|30351|30316|30347.5|30312.5|9
1669920300000|2022-12-01 18:45:00|30349.5|30314.5|30349.5|30314.5|30349.5|30314.5|30349.5|30314.5|1
1669920600000|2022-12-01 18:50:00|30349|30314|30349.5|30314.5|30349.5|30314.5|30349|30314|4
1669920900000|2022-12-01 18:55:00|30349|30314|30350|30315|30350|30315|30349|30314|3
1669921200000|2022-12-01 19:00:00|30350.3|30314.6|30347.5|30312.5|30350.3|30315|30347.5|30312.5|15
1669921500000|2022-12-01 19:05:00|30348|30313|30349|30314|30349|30314|30347.5|30312.5|25
1669922100000|2022-12-01 19:15:00|30344.6|30309.6|30344|30309|30344.6|30309.6|30344|30309|2
1669922400000|2022-12-01 19:20:00|30344.6|30309.6|30344|30309|30344.6|30309.6|30343.6|30308.6|9
1669922700000|2022-12-01 19:25:00|30343.6|30308.6|30344|30309|30344.6|30309.6|30343.6|30308.6|6
1669923000000|2022-12-01 19:30:00|30344.6|30309.6|30344.6|30309.6|30344.6|30309.6|30343.6|30308.6|8
1669923300000|2022-12-01 19:35:00|30344|30309|30344|30309|30344.6|30309.6|30344|30309|11
1669923600000|2022-12-01 19:40:00|30344.6|30309.6|30344|30309|30347.6|30312.6|30343|30308|14
1669923900000|2022-12-01 19:45:00|30344.6|30309.6|30341|30306|30345|30310|30340.6|30305.6|9
1669924200000|2022-12-01 19:50:00|30343|30308|30341|30306|30345|30310|30340.6|30305.6|12
1669924500000|2022-12-01 19:55:00|30341.6|30306.6|30340.6|30305.6|30343|30308|30340|30305|10
1669924800000|2022-12-01 20:00:00|30340|30305|30340|30303|30341|30306|30337.5|30302.5|16
1669925100000|2022-12-01 20:05:00|30341|30302|30342|30301|30342|30302|30341|30301|4
1669925400000|2022-12-01 20:10:00|30343|30302|30340|30305|30343|30306|30339|30302|34
1669925700000|2022-12-01 20:15:00|30339.5|30304.5|30343|30301|30347.5|30312.5|30338.5|30301|31
1669926000000|2022-12-01 20:20:00|30342.5|30300.5|30338|30302|30343|30306.6|30338|30300.5|17
1669926300000|2022-12-01 20:25:00|30336|30301|30337.9|30302.9|30338.9|30303.9|30335|30300|20
1669926600000|2022-12-01 20:30:00|30338|30303|30340|30305|30340.5|30305.5|30338|30303|11
1669926900000|2022-12-01 20:35:00|30339.5|30304.5|30334.4|30299.4|30340|30305|30333.6|30298.6|27
1669927200000|2022-12-01 20:40:00|30334.1|30299.1|30336.5|30301.5|30338.5|30303.5|30334|30299|14
1669927500000|2022-12-01 20:45:00|30337|30302|30337.5|30302.5|30337.9|30302.9|30337|30302|7
1669927800000|2022-12-01 20:50:00|30339.4|30304.4|30324.5|30289.5|30339.4|30304.4|30323.5|30288.5|30
1669928100000|2022-12-01 20:55:00|30325|30290|30318|30280|30330|30295|30313.5|30278.5|30
1669941000000|2022-12-02 00:30:00|30357.1|30315.1|30341.1|30299.1|30357.1|30315.1|30341.1|30299.1|2
1669941900000|2022-12-02 00:45:00|30347.1|30305.1|30348.5|30306.5|30352.5|30310.5|30347.1|30305.1|4
1669942500000|2022-12-02 00:55:00|30352.1|30310.1|30353.5|30311.5|30356.5|30314.5|30352.1|30310.1|4
1669942800000|2022-12-02 01:00:00|30351.5|30309.5|30351|30309|30353.5|30311.5|30351|30309|6
1669943100000|2022-12-02 01:05:00|30350.6|30314.3|30302.6|30267.6|30350.6|30314.3|30302.6|30267.6|18
1669943400000|2022-12-02 01:10:00|30297.2|30262.2|30301|30266|30302.6|30267.6|30283.2|30262.2|15
1669943700000|2022-12-02 01:15:00|30300|30265|30295|30260|30301.5|30266.5|30291.7|30256.7|21
1669944000000|2022-12-02 01:20:00|30288.3|30268.3|30311|30276|30311|30276|30287.5|30266.9|23
1669944300000|2022-12-02 01:25:00|30312.4|30277.4|30333|30298|30334.7|30299.7|30312.4|30277.4|24
1669944600000|2022-12-02 01:30:00|30332.6|30297.6|30308.9|30273.9|30332.6|30298.4|30297.9|30262.9|50
1669944900000|2022-12-02 01:35:00|30308.5|30273.5|30340.2|30305.2|30340.2|30305.2|30308|30273|39
1669945200000|2022-12-02 01:40:00|30340.7|30305.7|30322.6|30287.6|30341.9|30306.9|30322.6|30287.6|21
1669945500000|2022-12-02 01:45:00|30323|30288|30327.6|30292.6|30336.2|30301.2|30323|30288|17
1669945800000|2022-12-02 01:50:00|30327.2|30292.2|30328.1|30293.1|30331.3|30296.3|30325|30290|10
1669946100000|2022-12-02 01:55:00|30328|30293|30329.7|30294.7|30336|30308.3|30327.5|30292.6|26
1669946400000|2022-12-02 02:00:00|30330|30295|30312|30277|30330|30295|30307.6|30272.6|33
1669946700000|2022-12-02 02:05:00|30312.6|30277.6|30278|30243|30315|30280|30278|30243|52
1669947000000|2022-12-02 02:10:00|30278.5|30243.5|30280|30245|30287|30257|30276.4|30243.5|28
1669947300000|2022-12-02 02:15:00|30273.8|30253.8|30298.9|30263.9|30335|30300|30273.8|30246.3|64
1669947600000|2022-12-02 02:20:00|30298.5|30263.5|30297.6|30262.6|30298.5|30263.5|30297|30262|3
1669947900000|2022-12-02 02:25:00|30300|30265|30311.5|30276.5|30311.5|30276.5|30300|30265|9
1669948200000|2022-12-02 02:30:00|30314|30279|30312.5|30277.5|30316|30281|30309.6|30274.6|34
1669948500000|2022-12-02 02:35:00|30312.4|30277.4|30305.5|30270.5|30312.4|30282.5|30299.6|30266.5|30
1669948800000|2022-12-02 02:40:00|30306.3|30271.3|30302.4|30267.4|30310.9|30277.5|30295.5|30267.4|32
1669949100000|2022-12-02 02:45:00|30302.5|30267.5|30317|30282|30317.7|30282.7|30299.6|30267.5|41
1669949400000|2022-12-02 02:50:00|30311.3|30291.3|30319.9|30284.9|30335.9|30302.6|30311.3|30283.9|67
1669949700000|2022-12-02 02:55:00|30320|30285|30324|30289|30331.9|30296.9|30320|30285|53
1669950000000|2022-12-02 03:00:00|30322.5|30287.5|30302.6|30267.6|30327|30292.5|30302|30267|52
1669950300000|2022-12-02 03:05:00|30303|30268|30299.5|30264.5|30303.9|30274.2|30293.7|30263|17
1669950600000|2022-12-02 03:10:00|30292.7|30257.7|30309.4|30274.4|30315.2|30282|30288|30256.5|22
1669950900000|2022-12-02 03:15:00|30309.9|30274.9|30307.2|30287.2|30315|30288.2|30303.1|30274.9|42
1669951200000|2022-12-02 03:20:00|30307|30287|30302|30267|30307|30287|30296.8|30266.6|19
1669951500000|2022-12-02 03:25:00|30302.6|30267.6|30306|30271|30310|30275|30302.6|30267.6|18
1669951800000|2022-12-02 03:30:00|30305.5|30270.5|30307|30272|30307|30272|30305|30270|6
1669952100000|2022-12-02 03:35:00|30306.5|30271.5|30310.5|30275.5|30310.5|30275.5|30306|30271|10
1669952400000|2022-12-02 03:40:00|30311.9|30276.9|30310.9|30275.9|30311.9|30276.9|30310.7|30275.7|4
1669952700000|2022-12-02 03:45:00|30310.5|30275.5|30308.5|30273.5|30310.5|30275.5|30307.9|30272.9|6
1669953000000|2022-12-02 03:50:00|30308.2|30273.2|30302.5|30282.5|30308.2|30284.7|30295.9|30270|23
1669953300000|2022-12-02 03:55:00|30303.5|30283.5|30311.6|30276.6|30311.9|30283.5|30303.5|30276.4|6
1669953600000|2022-12-02 04:00:00|30311.5|30276.5|30301.5|30266.5|30311.6|30282.2|30290.7|30266|38
1669953900000|2022-12-02 04:05:00|30301.9|30266.9|30298.9|30263.9|30303|30268|30297.5|30262.5|18
1669954200000|2022-12-02 04:10:00|30299.3|30264.3|30305|30270|30305|30270|30299.3|30264.3|3
1669954500000|2022-12-02 04:15:00|30307|30272|30312.4|30277.4|30312.4|30277.4|30307|30272|7
1669954800000|2022-12-02 04:20:00|30311|30276|30300|30265|30311|30276|30295.1|30262.9|41
1669955100000|2022-12-02 04:25:00|30297.9|30262.9|30298.4|30263.4|30298.4|30263.4|30292.8|30257.8|10
1669955400000|2022-12-02 04:30:00|30298.5|30263.5|30295.6|30260.6|30298.5|30263.5|30295.6|30260.6|3
1669955700000|2022-12-02 04:35:00|30296|30261|30295.3|30260.3|30296|30261|30295.3|30260.3|3
1669956000000|2022-12-02 04:40:00|30295|30260|30296.5|30261.5|30296.5|30261.5|30294|30259|7
1669956300000|2022-12-02 04:45:00|30296.6|30261.6|30302|30267|30302.5|30267.5|30296.6|30261.6|16
1669956600000|2022-12-02 04:50:00|30301.6|30266.6|30301.6|30266.6|30301.6|30266.6|30301.6|30266.6|1
1669956900000|2022-12-02 04:55:00|30301.9|30266.9|30305|30270|30305|30270|30298.5|30263.5|14
1669957200000|2022-12-02 05:00:00|30305.6|30270.6|30306.6|30271.6|30307.4|30272.4|30305.5|30270.5|17
1669958100000|2022-12-02 05:15:00|30299.6|30279.6|30286.8|30266.8|30299.6|30279.6|30286.8|30266.8|16
1669958400000|2022-12-02 05:20:00|30287.1|30267.1|30289.2|30269.2|30296.3|30270|30287.1|30261.3|23
1669958700000|2022-12-02 05:25:00|30288.3|30268.3|30287.5|30267.5|30288.3|30268.3|30286.5|30266.5|12
1669959000000|2022-12-02 05:30:00|30287.7|30267.7|30291|30271|30291|30271|30287.5|30267.5|4
1669959300000|2022-12-02 05:35:00|30291.5|30271.5|30302.4|30267.4|30302.4|30275.5|30290|30267.4|23
1669959600000|2022-12-02 05:40:00|30303|30268|30303.5|30268.5|30306|30271|30302.4|30267.4|7
1669959900000|2022-12-02 05:45:00|30302.9|30267.9|30298.9|30263.9|30303.5|30268.5|30298.5|30263.5|13
1669960500000|2022-12-02 05:55:00|30301.7|30266.7|30308.6|30273.6|30310.2|30275.2|30301.7|30266.7|22
1669960800000|2022-12-02 06:00:00|30309|30274|30309.6|30274.6|30309.6|30274.6|30309|30274|4
1669961400000|2022-12-02 06:10:00|30308.5|30273.5|30309.9|30274.9|30309.9|30274.9|30305|30270|10
1669961700000|2022-12-02 06:15:00|30310.6|30275.6|30305|30270|30311.7|30276.7|30303.9|30268.9|30
1669962000000|2022-12-02 06:20:00|30302.5|30267.5|30307.5|30272.5|30312.6|30277.6|30302.5|30267.5|32
1669962300000|2022-12-02 06:25:00|30308.3|30273.3|30302.9|30267.9|30315.9|30280.9|30301.1|30266.1|52
1669962600000|2022-12-02 06:30:00|30303.6|30268.6|30302.4|30267.4|30309.9|30279.2|30298.7|30267.4|40
1669962900000|2022-12-02 06:35:00|30302.5|30267.5|30304.9|30269.9|30304.9|30277.5|30285.1|30264|19
1669963200000|2022-12-02 06:40:00|30304.4|30269.4|30297|30277|30304.5|30277.5|30297|30269.4|4
1669963500000|2022-12-02 06:45:00|30296.7|30276.7|30297.2|30277.2|30298.3|30278.3|30296.2|30276.2|12
1669963800000|2022-12-02 06:50:00|30296.7|30276.7|30297.2|30277.2|30298|30278|30294.7|30274.7|28
1669964100000|2022-12-02 06:55:00|30296.2|30276.2|30299.5|30264.5|30305.5|30276.2|30293.1|30264|21
1669964400000|2022-12-02 07:00:00|30299|30264|30291.4|30271.4|30301|30274.2|30291.4|30263|24
1669964700000|2022-12-02 07:05:00|30291.3|30271.3|30293|30258|30314.6|30283.1|30290.5|30256.5|55
1669965000000|2022-12-02 07:10:00|30292.5|30257.5|30299.4|30264.4|30299.6|30264.6|30285.9|30250.9|30
1669965300000|2022-12-02 07:15:00|30291.4|30271.4|30291|30271|30298|30271.4|30290.7|30262|11
1669965600000|2022-12-02 07:20:00|30290.2|30270.2|30289.1|30269.1|30292.4|30272.4|30281.5|30261.5|43
1669965900000|2022-12-02 07:25:00|30297.1|30262.1|30297.2|30262.2|30299.7|30264.7|30294|30259|15
1669966200000|2022-12-02 07:30:00|30297.4|30262.4|30298|30263|30298.5|30268.2|30286.2|30261.5|24
1669966500000|2022-12-02 07:35:00|30297.1|30262.1|30288.7|30253.7|30298|30263|30288.5|30253.5|29
1669966800000|2022-12-02 07:40:00|30289.2|30254.2|30284|30249|30290|30255|30284|30249|14
1669967100000|2022-12-02 07:45:00|30289|30254|30284.9|30249.9|30291.7|30256.7|30272.5|30239.6|32
1669967400000|2022-12-02 07:50:00|30278.4|30258.4|30290|30255|30290|30258.9|30278.4|30246.5|20
1669967700000|2022-12-02 07:55:00|30288|30253|30285|30250|30288|30258.4|30276.4|30250|21
1669968000000|2022-12-02 08:00:00|30286.5|30251.5|30302|30267|30302.6|30268.6|30283.8|30251.5|35
1669968300000|2022-12-02 08:05:00|30301.5|30266.5|30305|30270|30308.3|30281.3|30297.9|30262.9|23
1669968600000|2022-12-02 08:10:00|30304.6|30269.6|30286|30251|30304.6|30269.6|30280|30245|21
1669968900000|2022-12-02 08:15:00|30286.6|30251.6|30284.9|30249.9|30286.6|30251.6|30284.5|30249.5|15
1669969800000|2022-12-02 08:30:00|30284.5|30249.5|30284.9|30249.9|30285.9|30250.9|30284.5|30249.5|8
1669970100000|2022-12-02 08:35:00|30280.9|30245.9|30262.2|30227.2|30280.9|30245.9|30261.6|30226.6|29
1669970400000|2022-12-02 08:40:00|30261.2|30226.2|30232.9|30197.9|30261.2|30226.2|30183.2|30147.8|89
1669970700000|2022-12-02 08:45:00|30233.5|30198.5|30235.2|30200.2|30235.7|30200.7|30232.9|30197.9|14
1669971000000|2022-12-02 08:50:00|30235.7|30200.7|30246|30211|30247.7|30212.7|30235.2|30200.2|37
1669971300000|2022-12-02 08:55:00|30245.5|30210.5|30261.5|30226.5|30264.5|30229.5|30242|30210.5|42
1669971600000|2022-12-02 09:00:00|30262|30227|30256.7|30221.7|30264|30229|30256.2|30221.2|24
1669971900000|2022-12-02 09:05:00|30256.2|30221.2|30251.9|30216.9|30256.2|30221.2|30251.9|30216.9|17
1669972200000|2022-12-02 09:10:00|30250.9|30215.9|30234.9|30199.9|30253.5|30218.5|30234.9|30199.9|35
1669972500000|2022-12-02 09:15:00|30234.5|30199.5|30235.9|30200.9|30235.9|30200.9|30233.5|30198.5|8
1669972800000|2022-12-02 09:20:00|30236.6|30201.6|30241.9|30206.9|30241.9|30206.9|30236.6|30201.6|5
1669973100000|2022-12-02 09:25:00|30242.5|30207.5|30253.7|30218.7|30264|30229|30242.5|30207.5|77
1669973400000|2022-12-02 09:30:00|30253.6|30218.6|30265|30230|30269|30234|30253.2|30218.2|30
1669973700000|2022-12-02 09:35:00|30265.5|30230.5|30259.9|30224.9|30265.5|30230.5|30259.5|30224.5|27
1669974000000|2022-12-02 09:40:00|30259.8|30224.8|30257.9|30222.9|30260.5|30225.5|30257.9|30222.9|6
1669974300000|2022-12-02 09:45:00|30250.9|30215.9|30259.9|30224.9|30262|30227|30249.9|30214.9|41
1669974600000|2022-12-02 09:50:00|30259.5|30224.5|30259.5|30224.5|30265.7|30230.7|30257.5|30222.5|29
1669974900000|2022-12-02 09:55:00|30258.9|30223.9|30260.8|30225.8|30260.8|30225.8|30258.5|30223.5|6
1669975200000|2022-12-02 10:00:00|30258.9|30223.9|30270.2|30235.2|30271.5|30236.5|30258.9|30223.9|16
1669975500000|2022-12-02 10:05:00|30271.9|30236.9|30283|30248|30285|30250|30270.7|30235.7|48
1669975800000|2022-12-02 10:10:00|30284|30249|30276.5|30241.5|30285.5|30250.5|30276.5|30241.5|27
1669976100000|2022-12-02 10:15:00|30276|30241|30265.2|30230.2|30279|30244|30264.1|30229.1|39
1669976400000|2022-12-02 10:20:00|30264.2|30229.2|30253.3|30218.3|30264.2|30229.2|30253.3|30218.3|32
1669976700000|2022-12-02 10:25:00|30255|30220|30258.5|30223.5|30258.5|30223.5|30254.2|30219.2|10
1669977000000|2022-12-02 10:30:00|30259|30224|30259|30224|30259.5|30224.5|30258.5|30223.5|9
1669977600000|2022-12-02 10:40:00|30259.5|30224.5|30261.5|30226.5|30262.9|30227.9|30259.5|30224.5|10
1669977900000|2022-12-02 10:45:00|30261|30226|30256|30236|30262|30236|30253.5|30225|13
1669978200000|2022-12-02 10:50:00|30263|30228|30273.2|30238.2|30275|30240|30263|30228|17
1669978500000|2022-12-02 10:55:00|30273.1|30238.1|30253.5|30218.5|30273.1|30238.1|30253.5|30218.5|53
1669978800000|2022-12-02 11:00:00|30254|30219|30254|30219|30254.7|30219.7|30254|30219|8
1669979400000|2022-12-02 11:10:00|30252.6|30217.6|30254|30219|30254|30219|30252.6|30217.6|2
1669980600000|2022-12-02 11:30:00|30252.5|30217.5|30253.7|30218.7|30253.7|30218.7|30252.5|30217.5|5
1669980900000|2022-12-02 11:35:00|30254.7|30219.7|30247|30212|30254.7|30219.7|30239.5|30212|9
1669981200000|2022-12-02 11:40:00|30246.5|30211.5|30243.6|30208.6|30246.5|30211.5|30243.6|30208.6|7
1669981500000|2022-12-02 11:45:00|30244|30209|30253.9|30218.9|30253.9|30218.9|30243.6|30208.6|81
1669981800000|2022-12-02 11:50:00|30253.8|30218.8|30256.6|30221.6|30256.6|30221.6|30253.5|30218.5|13
1669982100000|2022-12-02 11:55:00|30257|30222|30258.2|30223.2|30259.6|30224.6|30256.9|30221.9|18
1669982400000|2022-12-02 12:00:00|30258.7|30223.7|30262.9|30227.9|30267.6|30232.6|30257.2|30222.2|51
1669982700000|2022-12-02 12:05:00|30262.4|30227.4|30261.6|30226.6|30262.7|30227.7|30261.6|30226.6|6
1669983600000|2022-12-02 12:20:00|30259.6|30224.6|30255.2|30220.2|30261.6|30226.6|30254.9|30219.9|5
1669983900000|2022-12-02 12:25:00|30255.7|30220.7|30257|30222|30257|30222|30255.7|30220.7|10
1669984200000|2022-12-02 12:30:00|30256.5|30221.5|30257.5|30222.5|30257.5|30222.5|30256|30221|6
1669984500000|2022-12-02 12:35:00|30258|30223|30258|30223|30258|30223|30258|30223|1
1669985100000|2022-12-02 12:45:00|30259|30224|30258|30223|30262.5|30227.5|30258|30223|9
1669985400000|2022-12-02 12:50:00|30258.2|30223.2|30261.5|30226.5|30265|30230|30258.2|30223.2|13
1669985700000|2022-12-02 12:55:00|30261.2|30226.2|30262.5|30227.5|30262.7|30227.7|30261.1|30226.1|9
1669986000000|2022-12-02 13:00:00|30263|30228|30262.5|30227.5|30263|30228|30262.5|30227.5|2
1669986300000|2022-12-02 13:05:00|30260|30240|30273.9|30238.9|30279|30244|30260|30238.9|12
1669986600000|2022-12-02 13:10:00|30274.5|30239.5|30286.5|30251.5|30293.1|30258.1|30274.5|30239.5|16
1669986900000|2022-12-02 13:15:00|30286|30251|30275.2|30240.2|30294.5|30252.5|30272.7|30237.7|22
1669987200000|2022-12-02 13:20:00|30277.2|30238.2|30274.5|30235.5|30287|30248|30274.5|30235.5|8
1669987500000|2022-12-02 13:25:00|30276|30234|30266.5|30224.5|30281.4|30239.4|30257.5|30215.5|16
1669987800000|2022-12-02 13:30:00|30268.5|30226.5|30419.5|30377.5|30459|30417|30247|30205|167
1669988400000|2022-12-02 13:40:00|30387|30345|30440|30398|30440.3|30401.3|30384.7|30345|28
1669988700000|2022-12-02 13:45:00|30423|30381|30452.2|30411|30455.3|30413.3|30415.9|30373.9|28
1669989000000|2022-12-02 13:50:00|30455.3|30413.3|30397|30355|30455.3|30413.3|30379.5|30337.5|90
1669989300000|2022-12-02 13:55:00|30397.5|30355.5|30396.5|30354.5|30401|30359|30393|30351|37
1669989600000|2022-12-02 14:00:00|30397|30355|30400.2|30370.1|30404.3|30373.3|30370|30335|41
1669989900000|2022-12-02 14:05:00|30405.2|30375.1|30395.7|30360.3|30405.2|30375.1|30395.1|30359.7|11
1669990200000|2022-12-02 14:10:00|30395.1|30359.7|30392.7|30357.3|30395.7|30360.3|30392|30356.6|13
1669990500000|2022-12-02 14:15:00|30392.1|30356.7|30378.6|30336.6|30393|30356.7|30355.9|30325.5|23
1669990800000|2022-12-02 14:20:00|30381.4|30339.4|30339|30310.3|30381.4|30342|30339|30310.3|19
1669991100000|2022-12-02 14:25:00|30340.9|30314|30377.5|30342.5|30377.5|30346|30334.5|30299.5|39
1669991400000|2022-12-02 14:30:00|30373.9|30347|30389.4|30347.4|30398.4|30362|30368.9|30339|51
1669991700000|2022-12-02 14:35:00|30384|30346.1|30366.9|30340|30384|30346.1|30355.9|30326|24
1669992000000|2022-12-02 14:40:00|30366.5|30339.6|30379.4|30344.4|30400|30365|30364.9|30335.5|100
1669992300000|2022-12-02 14:45:00|30383.6|30348.6|30376.9|30341.9|30384.2|30349.2|30376.9|30341.9|64
1669992600000|2022-12-02 14:50:00|30377|30342|30389.5|30354.5|30393|30358|30377|30342|44
1669992900000|2022-12-02 14:55:00|30379.5|30344.5|30381.5|30346.5|30387|30352|30377.5|30342.5|59
1669993200000|2022-12-02 15:00:00|30381|30346|30397.5|30362.5|30397.5|30362.5|30378.5|30343.5|56
1669993500000|2022-12-02 15:05:00|30397|30362|30396.7|30361.7|30398|30363|30395.5|30360.5|19
1669993800000|2022-12-02 15:10:00|30396|30360.6|30394.9|30359.9|30396.7|30361.7|30394.9|30359.9|7
1669994100000|2022-12-02 15:15:00|30391.7|30356.5|30407|30372|30415.7|30380.7|30391.7|30356.5|55
1669994400000|2022-12-02 15:20:00|30407.6|30372.6|30388.7|30353.7|30407.6|30372.6|30387.5|30352.5|24
1669994700000|2022-12-02 15:25:00|30388.5|30353.5|30411.7|30376.7|30415.9|30380.9|30388.5|30353.5|52
1669995000000|2022-12-02 15:30:00|30411.6|30376.6|30411.1|30376.1|30440.1|30405.1|30411.1|30376.1|37
1669995300000|2022-12-02 15:35:00|30410.7|30375.7|30405.1|30370.1|30410.7|30375.7|30403.1|30368.1|8
1669995600000|2022-12-02 15:40:00|30402.5|30367.5|30403.7|30368.3|30403.9|30368.9|30402.5|30367.5|5
1669995900000|2022-12-02 15:45:00|30401.1|30366.1|30399.1|30357.1|30403.9|30366.1|30398.7|30357.1|10
1669996200000|2022-12-02 15:50:00|30398.6|30356.6|30402.1|30367.1|30402.8|30367.8|30397|30356|11
1669996500000|2022-12-02 15:55:00|30404.7|30369.7|30404.1|30369.1|30416.2|30381.2|30387.8|30352.8|13
1669996800000|2022-12-02 16:00:00|30403.7|30368.7|30400.1|30365.1|30413.7|30378.7|30395.1|30360.1|30
1669997100000|2022-12-02 16:05:00|30399.7|30364.7|30395.7|30360.7|30399.7|30364.7|30395.1|30360.1|8
1669997400000|2022-12-02 16:10:00|30397.1|30362.1|30393.7|30358.7|30397.1|30362.1|30393.7|30358.7|10
1669997700000|2022-12-02 16:15:00|30393.6|30358.6|30393|30358|30394.1|30359.1|30386.2|30351.2|19
1669998000000|2022-12-02 16:20:00|30396|30361|30407.7|30372.7|30407.7|30372.7|30396|30361|24
1669998300000|2022-12-02 16:25:00|30407.3|30372.3|30401.8|30366.8|30407.3|30372.3|30401.5|30366.5|17
1669998600000|2022-12-02 16:30:00|30401.6|30366.6|30393.7|30358.7|30401.6|30366.6|30393.4|30358.4|26
1669998900000|2022-12-02 16:35:00|30392.7|30357.7|30363.5|30328.5|30394|30359|30357|30322|45
1669999200000|2022-12-02 16:40:00|30360.5|30325.5|30359|30324|30361|30326|30354.6|30319.6|25
1669999500000|2022-12-02 16:45:00|30361.5|30326.5|30364|30329|30370.3|30335.3|30360|30325|27
1669999800000|2022-12-02 16:50:00|30362.2|30327.2|30393.6|30358.6|30412.6|30377.6|30362|30327|53
1670000100000|2022-12-02 16:55:00|30377.5|30342.5|30376.6|30341.6|30390.7|30355.7|30368.2|30333.2|31
1670000400000|2022-12-02 17:00:00|30369.4|30334.4|30368.2|30333.2|30380|30345|30365.6|30330.6|11
1670000700000|2022-12-02 17:05:00|30367.7|30332.7|30368.5|30333.5|30369|30334|30365.6|30330.6|22
1670001000000|2022-12-02 17:10:00|30367.5|30332.5|30352.6|30317.6|30367.5|30332.5|30352.6|30317.6|20
1670001300000|2022-12-02 17:15:00|30352.1|30317.1|30353.9|30318.9|30353.9|30318.9|30350|30315|21
1670001600000|2022-12-02 17:20:00|30353.4|30318.4|30366.5|30331.5|30366.5|30331.5|30353|30318|21
1670001900000|2022-12-02 17:25:00|30366.7|30331.7|30365|30330|30366.7|30331.7|30365|30330|11
1670002200000|2022-12-02 17:30:00|30364.9|30329.9|30360.7|30325.7|30365.3|30330.3|30359|30324|14
1670002500000|2022-12-02 17:35:00|30360.2|30325.2|30360.4|30325.4|30360.7|30325.7|30360.2|30325.2|10
1670002800000|2022-12-02 17:40:00|30359.9|30324.9|30359.4|30324.4|30360.4|30325.4|30359.4|30324.4|4
1670003100000|2022-12-02 17:45:00|30359|30324|30360.4|30325.4|30360.4|30325.4|30359|30324|4
1670003400000|2022-12-02 17:50:00|30359.9|30324.9|30359.9|30324.9|30359.9|30324.9|30359.9|30324.9|1
1670003700000|2022-12-02 17:55:00|30360.4|30325.4|30359.9|30324.9|30360.4|30325.4|30359.9|30324.9|8
1670004000000|2022-12-02 18:00:00|30360.4|30325.4|30366.5|30331.5|30369.4|30334.4|30359|30324|85
1670004300000|2022-12-02 18:05:00|30363.5|30328.5|30354.5|30319.5|30366.5|30331.5|30340.5|30305.5|120
1670004600000|2022-12-02 18:10:00|30350.5|30315.5|30364.5|30329.5|30368|30333|30350.5|30315.5|100
1670004900000|2022-12-02 18:15:00|30367|30332|30364.5|30329.5|30367|30332|30360.9|30325.9|33
1670005200000|2022-12-02 18:20:00|30364.9|30329.9|30364.9|30329.9|30367.5|30332.5|30363.9|30328.9|9
1670005500000|2022-12-02 18:25:00|30363|30328|30372.5|30337.5|30373.1|30338.1|30354.7|30319.7|28
1670005800000|2022-12-02 18:30:00|30373|30338|30369.6|30334.6|30374|30339|30368.5|30333.5|20
1670006100000|2022-12-02 18:35:00|30380|30339.1|30373.9|30338.9|30381|30342.1|30373.9|30338.9|9
1670006400000|2022-12-02 18:40:00|30370|30335|30369.6|30334.6|30370|30335|30369|30334|4
1670006700000|2022-12-02 18:45:00|30362.1|30327.1|30365|30330|30365|30330|30362.1|30327.1|6
1670007000000|2022-12-02 18:50:00|30365.3|30330.3|30361.9|30326.9|30366.5|30331.5|30361.5|30326.5|6
1670007300000|2022-12-02 18:55:00|30363.8|30328.8|30361.5|30326.5|30367|30332|30357.9|30322.9|17
1670007600000|2022-12-02 19:00:00|30362|30327|30366.5|30331.5|30370.4|30334.2|30360|30325|28
1670007900000|2022-12-02 19:05:00|30367|30332|30373.5|30338.5|30373.9|30338.9|30366.5|30331.5|9
1670008200000|2022-12-02 19:10:00|30373.6|30338.6|30374.5|30339.5|30374.5|30339.5|30373.5|30338.5|7
1670008500000|2022-12-02 19:15:00|30373|30338|30364.1|30329.1|30373|30338|30362.1|30327.1|27
1670008800000|2022-12-02 19:20:00|30364.3|30329.3|30365.1|30330.1|30365.3|30330.3|30361|30326|14
1670009100000|2022-12-02 19:25:00|30364.8|30329.8|30361.9|30326.9|30366.1|30331.1|30361.5|30326.5|19
1670009400000|2022-12-02 19:30:00|30362.4|30327.4|30362.9|30327.9|30362.9|30327.9|30362.4|30327.4|3
1670009700000|2022-12-02 19:35:00|30363.4|30328.4|30363.1|30328.1|30363.6|30328.6|30362.9|30327.9|5
1670010000000|2022-12-02 19:40:00|30363|30328|30359.6|30324.6|30363|30328|30356.4|30321.4|12
1670010300000|2022-12-02 19:45:00|30360|30325|30347.5|30308.2|30360|30325|30313.5|30271.5|27
1670010600000|2022-12-02 19:50:00|30347.6|30308.1|30348.8|30306.8|30349.2|30308.5|30347.6|30306.8|13
1670010900000|2022-12-02 19:55:00|30349.2|30307.2|30345|30305.5|30349.2|30307.8|30344.9|30305.5|12
1670011200000|2022-12-02 20:00:00|30345.9|30303.9|30330|30292|30347|30305|30325|30287.9|21
1670011500000|2022-12-02 20:05:00|30331|30293|30323|30286|30333.5|30295|30321.1|30279.1|19
1670012100000|2022-12-02 20:15:00|30325|30286.9|30326|30287|30326|30288|30325|30286.9|6
1670012400000|2022-12-02 20:20:00|30327|30286|30327.5|30285.5|30328|30286|30327|30285.5|12
1670012700000|2022-12-02 20:25:00|30326.5|30284.5|30344.6|30302.6|30352|30310|30325|30284.5|23
1670013000000|2022-12-02 20:30:00|30336.5|30294.5|30336.5|30294.5|30336.5|30294.5|30336.5|30294.5|1
1670013300000|2022-12-02 20:35:00|30355.5|30313.5|30355|30313|30357.5|30315.5|30351.5|30309.5|15
1670013600000|2022-12-02 20:40:00|30355.5|30313.5|30355|30313|30356|30314|30355|30313|4
1670013900000|2022-12-02 20:45:00|30355.5|30313.5|30355.5|30313.5|30355.5|30313.5|30355.5|30313.5|1
1670014500000|2022-12-02 20:55:00|30357|30315|30334.5|30292.5|30357.8|30315.8|30334.5|30292.5|5
1670200200000|2022-12-05 00:30:00|30210.1|30168.1|30210.1|30168.1|30210.1|30168.1|30210.1|30168.1|1
1670201700000|2022-12-05 00:55:00|30231.1|30189.1|30230.1|30188.1|30237.1|30195.1|30230.1|30188.1|3
1670202000000|2022-12-05 01:00:00|30237.1|30195.1|30236.1|30194.1|30261.1|30219.1|30225.4|30183.4|54
1670202300000|2022-12-05 01:05:00|30242.1|30200.1|30232.6|30196.3|30252.1|30210.1|30230.6|30194.3|18
1670202600000|2022-12-05 01:10:00|30230.6|30194.3|30165.6|30129.3|30230.6|30194.3|30164.1|30122.1|26
1670202900000|2022-12-05 01:15:00|30177.3|30142.3|30167.6|30132.6|30178|30142.5|30164.4|30128.3|40
1670203200000|2022-12-05 01:20:00|30165|30130|30178.2|30143.2|30190.9|30155.9|30164.6|30129.6|29
1670203500000|2022-12-05 01:25:00|30179.2|30144.2|30177|30142|30185|30150|30144.3|30109.3|62
1670203800000|2022-12-05 01:30:00|30176|30141|30184.6|30149.6|30186.9|30151.9|30176|30141|22
1670204100000|2022-12-05 01:35:00|30184.5|30149.5|30179.9|30144.9|30184.6|30154.5|30164.4|30137.8|64
1670204400000|2022-12-05 01:40:00|30179.4|30144.4|30169.7|30134.7|30179.4|30144.4|30159.5|30124.5|47
1670204700000|2022-12-05 01:45:00|30170.2|30135.2|30186|30151|30186|30151|30164.4|30135.2|28
1670205000000|2022-12-05 01:50:00|30186.6|30151.6|30187|30152|30189.2|30157.2|30173.1|30145|53
1670205300000|2022-12-05 01:55:00|30186.9|30151.9|30165|30130|30186.9|30151.9|30162.7|30127.7|87
1670205600000|2022-12-05 02:00:00|30165.5|30130.5|30186.5|30151.5|30190|30155|30165|30130|39
1670205900000|2022-12-05 02:05:00|30186.9|30151.9|30195|30160|30205.5|30170.5|30186.9|30151.9|51
1670206200000|2022-12-05 02:10:00|30196|30161|30189.9|30154.9|30198|30163|30189|30154|12
1670206500000|2022-12-05 02:15:00|30191.9|30156.9|30184.9|30149.9|30207.2|30172.2|30179.3|30149.9|60
1670206800000|2022-12-05 02:20:00|30185|30150|30212.9|30177.9|30224|30195.2|30178.8|30150|59
1670207100000|2022-12-05 02:25:00|30213|30178|30221.1|30186.1|30221.1|30186.1|30208.9|30173.9|57
1670207400000|2022-12-05 02:30:00|30220.6|30185.6|30216.1|30181.1|30221.9|30186.9|30201.6|30173.1|50
1670207700000|2022-12-05 02:35:00|30216.6|30181.6|30217|30182|30217|30182|30214.4|30179.4|28
1670208000000|2022-12-05 02:40:00|30216.6|30181.6|30217.5|30182.5|30233|30198|30216.6|30181.6|38
1670208300000|2022-12-05 02:45:00|30217|30182|30193.6|30158.6|30217.9|30185.1|30191.3|30156.3|34
1670208600000|2022-12-05 02:50:00|30194|30159|30174.5|30139.5|30194|30159|30174.5|30139.5|32
1670208900000|2022-12-05 02:55:00|30174.9|30139.9|30183.5|30148.5|30183.5|30148.5|30174.5|30139.5|22
1670209200000|2022-12-05 03:00:00|30183|30148|30183.5|30148.5|30185.5|30150.5|30183|30148|17
1670209500000|2022-12-05 03:05:00|30184|30149|30158.4|30138.4|30184|30149|30158.4|30132.2|36
1670209800000|2022-12-05 03:10:00|30159.9|30124.9|30161.8|30126.8|30165.6|30130.8|30150.8|30119|49
1670210100000|2022-12-05 03:15:00|30161.3|30126.3|30150.1|30130.1|30161.9|30132.5|30149.5|30120.9|30
1670210400000|2022-12-05 03:20:00|30149.5|30129.5|30170|30135|30170.5|30139.9|30149.5|30129.1|43
1670210700000|2022-12-05 03:25:00|30170.4|30135.4|30160.5|30125.5|30170.4|30135.4|30160.5|30125.5|39
1670211000000|2022-12-05 03:30:00|30160.6|30125.6|30160|30125|30166.3|30137.5|30154.6|30125|39
1670211300000|2022-12-05 03:35:00|30159.6|30124.6|30152.4|30117.4|30159.6|30129.5|30148.6|30114.6|39
1670211600000|2022-12-05 03:40:00|30152.3|30117.3|30143.5|30123.5|30152.7|30123.5|30140.5|30114.6|30
1670211900000|2022-12-05 03:45:00|30144.3|30124.3|30151.5|30116.5|30156.8|30127.5|30144.3|30116.4|44
1670212200000|2022-12-05 03:50:00|30151.2|30116.2|30150.9|30115.9|30151.6|30116.6|30148.5|30113.5|10
1670212500000|2022-12-05 03:55:00|30150.6|30115.6|30148|30113|30150.6|30115.6|30148|30113|3
1670212800000|2022-12-05 04:00:00|30149.6|30114.6|30141.5|30121.5|30150.9|30121.5|30141.5|30113|17
1670213100000|2022-12-05 04:05:00|30141|30121|30140.1|30120.1|30141|30121|30140.1|30120.1|7
1670213400000|2022-12-05 04:10:00|30140.5|30120.5|30145.6|30110.6|30145.7|30121.2|30136.9|30110.6|19
1670213700000|2022-12-05 04:15:00|30145.9|30110.9|30151.9|30116.9|30153|30122.1|30142.1|30110.9|15
1670214000000|2022-12-05 04:20:00|30151.5|30116.5|30152|30117|30152|30117|30151.5|30116.5|4
1670214300000|2022-12-05 04:25:00|30151.6|30116.6|30145.5|30110.5|30151.6|30116.6|30145|30110|16
1670214600000|2022-12-05 04:30:00|30145.9|30110.9|30144|30109|30148.6|30113.6|30139.6|30104.6|37
1670214900000|2022-12-05 04:35:00|30144.6|30109.6|30137.5|30117.5|30144.7|30117.5|30137.5|30109.5|4
1670215200000|2022-12-05 04:40:00|30138|30118|30153.9|30118.9|30154.2|30123.3|30138|30112.5|28
1670215500000|2022-12-05 04:45:00|30153.5|30118.5|30153.5|30118.5|30153.9|30118.9|30152.9|30117.9|8
1670215800000|2022-12-05 04:50:00|30153.1|30118.1|30144.9|30109.9|30155.6|30120.6|30144.4|30109.4|20
1670216100000|2022-12-05 04:55:00|30143.5|30108.5|30153.9|30118.9|30154.4|30121.1|30133.1|30105|20
1670216400000|2022-12-05 05:00:00|30154.4|30119.4|30166.9|30131.9|30166.9|30131.9|30154.4|30119.4|16
1670216700000|2022-12-05 05:05:00|30167.4|30132.4|30178.4|30143.4|30179.5|30154.5|30167.4|30132.4|28
1670217000000|2022-12-05 05:10:00|30178.9|30143.9|30175.1|30140.1|30180|30147.9|30167.9|30139.6|10
1670217300000|2022-12-05 05:15:00|30174.9|30139.9|30182|30147|30182|30150.9|30167.9|30139.9|13
1670217600000|2022-12-05 05:20:00|30182.3|30147.3|30172.1|30152.1|30182.3|30155.3|30171.4|30147.3|11
1670217900000|2022-12-05 05:25:00|30168.3|30148.3|30173.9|30138.9|30178.1|30148.3|30167.8|30138.9|16
1670218200000|2022-12-05 05:30:00|30174.9|30139.9|30173.3|30138.3|30178.1|30143.1|30172.9|30137.9|32
1670218500000|2022-12-05 05:35:00|30173.6|30138.6|30178.1|30143.1|30178.1|30149.8|30168.3|30138.3|29
1670218800000|2022-12-05 05:40:00|30177.6|30142.6|30177.9|30142.9|30177.9|30142.9|30177.6|30142.6|2
1670219400000|2022-12-05 05:50:00|30178.5|30143.5|30178.5|30143.5|30178.6|30143.6|30178.5|30143.5|5
1670219700000|2022-12-05 05:55:00|30177.9|30142.9|30178.5|30143.5|30178.9|30143.9|30177.9|30142.9|4
1670220000000|2022-12-05 06:00:00|30178.9|30143.9|30181.9|30146.9|30187.2|30158.1|30177.8|30143.5|19
1670220300000|2022-12-05 06:05:00|30181.5|30146.5|30181.5|30146.5|30181.5|30146.5|30181.5|30146.5|1
1670220600000|2022-12-05 06:10:00|30177.3|30142.3|30171.9|30136.9|30181.5|30146.5|30162.9|30134.1|27
1670220900000|2022-12-05 06:15:00|30172.4|30137.4|30174.6|30139.6|30181.4|30146.4|30164.2|30134.5|44
1670221200000|2022-12-05 06:20:00|30176|30141|30166.6|30131.6|30178|30143|30163.1|30128.1|42
1670221500000|2022-12-05 06:25:00|30167.1|30132.1|30166.9|30131.9|30167.6|30139.4|30158.6|30131.9|20
1670221800000|2022-12-05 06:30:00|30158.6|30138.6|30167.1|30132.1|30167.1|30138.6|30158.6|30131.9|16
1670222100000|2022-12-05 06:35:00|30166.9|30131.9|30166.6|30131.6|30167.1|30132.1|30166.4|30131.4|9
1670222400000|2022-12-05 06:40:00|30167.1|30132.1|30167.9|30132.9|30171.1|30136.1|30167.1|30132.1|5
1670223000000|2022-12-05 06:50:00|30168.4|30133.4|30152.6|30132.6|30168.4|30136.6|30152.1|30124.6|24
1670223300000|2022-12-05 06:55:00|30153.1|30133.1|30157|30122|30162.5|30134.1|30146.5|30117.4|45
1670223600000|2022-12-05 07:00:00|30154.9|30119.9|30183.6|30148.6|30183.6|30148.6|30154.9|30119.9|48
1670223900000|2022-12-05 07:05:00|30183.3|30148.3|30162.3|30127.3|30183.7|30148.7|30155.6|30125.4|87
1670224200000|2022-12-05 07:10:00|30162.8|30127.8|30189.6|30154.6|30196.9|30161.9|30162.8|30127.8|58
1670224500000|2022-12-05 07:15:00|30189.1|30154.1|30176.9|30141.9|30189.6|30154.6|30175.2|30140.2|40
1670224800000|2022-12-05 07:20:00|30177.1|30142.1|30178.6|30143.6|30179.1|30144.1|30176.4|30141.4|18
1670225100000|2022-12-05 07:25:00|30178.5|30143.5|30180.6|30145.6|30181.7|30155.6|30173.1|30143.5|19
1670225400000|2022-12-05 07:30:00|30180|30145|30174.2|30154.2|30180.6|30154.5|30170|30140.6|30
1670225700000|2022-12-05 07:35:00|30173.1|30153.1|30173.5|30153.5|30174.7|30154.7|30173.1|30153.1|17
1670226000000|2022-12-05 07:40:00|30173.1|30153.1|30181.2|30146.2|30181.7|30154.3|30173.1|30146|42
1670226300000|2022-12-05 07:45:00|30181.7|30146.7|30235.7|30200.7|30236.7|30201.7|30175.2|30146|121
1670226600000|2022-12-05 07:50:00|30239.4|30204.4|30232.2|30197.2|30245.4|30210.4|30222.9|30187.9|31
1670226900000|2022-12-05 07:55:00|30229.5|30194.5|30216.9|30181.9|30239.6|30204.6|30201.7|30166.7|91
1670227200000|2022-12-05 08:00:00|30220|30185|30196.5|30161.5|30220|30185|30196.5|30161.5|18
1670227500000|2022-12-05 08:05:00|30196.9|30161.9|30196.9|30161.9|30201.5|30166.5|30196.5|30161.5|12
1670227800000|2022-12-05 08:10:00|30196.5|30161.5|30192.3|30157.3|30200|30165|30191.8|30156.8|25
1670228100000|2022-12-05 08:15:00|30193.6|30158.6|30198|30163|30198.5|30163.5|30190|30155|41
1670228400000|2022-12-05 08:20:00|30198.5|30163.5|30193.3|30173.3|30202.1|30175.1|30193.3|30159.4|42
1670228700000|2022-12-05 08:25:00|30193.6|30173.6|30198.4|30163.4|30201.5|30174.7|30190.9|30162.8|22
1670229000000|2022-12-05 08:30:00|30199.7|30164.7|30203|30168|30203.8|30168.8|30194.5|30159.5|41
1670229300000|2022-12-05 08:35:00|30202.5|30167.5|30205.9|30170.9|30205.9|30170.9|30195.8|30160.8|70
1670229600000|2022-12-05 08:40:00|30206.1|30171.1|30213.5|30178.5|30214.5|30179.5|30202.5|30167.5|57
1670229900000|2022-12-05 08:45:00|30213|30178|30200.4|30165.4|30213.5|30183|30198.3|30163.3|67
1670230200000|2022-12-05 08:50:00|30201|30166|30206.6|30171.6|30207.4|30172.4|30194.9|30159.9|58
1670230500000|2022-12-05 08:55:00|30205|30170|30204.5|30169.5|30206.6|30171.6|30200.7|30165.7|47
1670230800000|2022-12-05 09:00:00|30205.5|30170.5|30212|30177|30212.4|30177.4|30203.5|30168.5|23
1670231100000|2022-12-05 09:05:00|30211.8|30176.8|30213|30178|30215|30180|30211.8|30176.8|9
1670231400000|2022-12-05 09:10:00|30213.5|30178.5|30215.5|30180.5|30216|30181|30213.5|30178.5|10
1670231700000|2022-12-05 09:15:00|30215|30180|30200.7|30165.7|30215|30187|30199.2|30164.2|22
1670232000000|2022-12-05 09:20:00|30200.9|30165.9|30194.9|30159.9|30200.9|30165.9|30191.9|30156.9|12
1670232300000|2022-12-05 09:25:00|30195.5|30160.5|30195.5|30160.5|30195.5|30160.5|30194.5|30159.5|9
1670232900000|2022-12-05 09:35:00|30195.9|30160.9|30210.5|30175.5|30210.6|30175.6|30195.9|30160.9|18
1670233200000|2022-12-05 09:40:00|30209.5|30174.5|30209.9|30174.9|30210|30175|30209.5|30174.5|3
1670233500000|2022-12-05 09:45:00|30215|30180|30215.5|30180.5|30216|30181|30214.5|30179.5|8
1670233800000|2022-12-05 09:50:00|30216|30181|30232.8|30197.8|30233.5|30198.5|30215.5|30180.5|39
1670234100000|2022-12-05 09:55:00|30237.9|30202.9|30222.7|30187.7|30251.2|30216.2|30220.8|30185.8|25
1670234400000|2022-12-05 10:00:00|30220.5|30185.5|30232.9|30197.9|30233.5|30198.5|30218.5|30183.5|28
1670234700000|2022-12-05 10:05:00|30232.5|30197.5|30233.9|30198.9|30233.9|30198.9|30230.9|30195.9|21
1670235600000|2022-12-05 10:20:00|30237.9|30202.9|30247.5|30212.5|30250.4|30215.4|30237.9|30202.9|13
1670235900000|2022-12-05 10:25:00|30243.7|30208.7|30252.5|30217.5|30252.5|30217.5|30241.2|30206.2|5
1670236200000|2022-12-05 10:30:00|30253.5|30218.5|30249.5|30214.5|30254.9|30219.9|30249.5|30214.5|4
1670236800000|2022-12-05 10:40:00|30242.5|30207.5|30239.9|30204.9|30242.5|30207.5|30239.9|30204.9|7
1670237100000|2022-12-05 10:45:00|30242.5|30207.5|30235.5|30200.5|30246.9|30211.9|30234.5|30199.5|8
1670237400000|2022-12-05 10:50:00|30236.9|30201.9|30236.9|30201.9|30236.9|30201.9|30236.9|30201.9|1
1670238000000|2022-12-05 11:00:00|30238.9|30203.9|30249.9|30214.9|30249.9|30214.9|30238.9|30203.9|5
1670238300000|2022-12-05 11:05:00|30244.9|30209.9|30248.9|30213.9|30248.9|30213.9|30243.9|30208.9|3
1670238600000|2022-12-05 11:10:00|30248.5|30213.5|30234.9|30199.9|30248.5|30213.5|30229.9|30194.9|17
1670238900000|2022-12-05 11:15:00|30228.9|30193.9|30229.5|30194.5|30229.9|30194.9|30226.5|30191.5|4
1670239200000|2022-12-05 11:20:00|30225.8|30190.8|30226.5|30191.5|30232.5|30197.5|30225.8|30190.8|10
1670239500000|2022-12-05 11:25:00|30221.3|30186.3|30225.5|30190.5|30225.5|30190.5|30217.6|30182.6|10
1670239800000|2022-12-05 11:30:00|30226.5|30191.5|30227.5|30192.5|30227.9|30192.9|30226.5|30191.5|6
1670240100000|2022-12-05 11:35:00|30226.9|30191.9|30227.5|30192.5|30227.9|30192.9|30226.9|30191.9|10
1670240400000|2022-12-05 11:40:00|30227.9|30192.9|30229.9|30194.9|30229.9|30194.9|30227.5|30192.5|10
1670240700000|2022-12-05 11:45:00|30230.5|30195.5|30227.5|30192.5|30230.5|30195.5|30226.9|30191.9|13
1670241000000|2022-12-05 11:50:00|30227.9|30192.9|30209.5|30167.5|30228.8|30193.8|30164|30122|104
1670241300000|2022-12-05 11:55:00|30206.5|30164.5|30220.3|30185.3|30220.3|30185.3|30205.5|30164|17
1670241900000|2022-12-05 12:05:00|30219.7|30184.7|30220.3|30185.3|30220.3|30185.3|30219.7|30184.7|4
1670242200000|2022-12-05 12:10:00|30219.6|30184.6|30220.3|30185.3|30220.4|30185.4|30219.6|30184.6|6
1670242500000|2022-12-05 12:15:00|30219.6|30184.6|30228.5|30193.5|30228.5|30193.5|30219.6|30184.6|6
1670242800000|2022-12-05 12:20:00|30227.5|30192.5|30219.5|30181.4|30227.5|30192.5|30207.5|30172.5|8
1670243400000|2022-12-05 12:30:00|30217.5|30179.4|30220.5|30182.4|30222.5|30184.4|30217.5|30179.4|3
1670243700000|2022-12-05 12:35:00|30223.5|30185.4|30218.9|30183.9|30223.5|30186.2|30218.9|30183.9|8
1670244000000|2022-12-05 12:40:00|30216.9|30181.9|30216.9|30181.9|30216.9|30181.9|30209.5|30174.5|10
1670244300000|2022-12-05 12:45:00|30207.6|30172.6|30204.9|30169.9|30217.5|30182.5|30195|30160|49
1670244600000|2022-12-05 12:50:00|30204.5|30169.5|30205.5|30170.5|30206.5|30171.5|30203.5|30168.5|7
1670244900000|2022-12-05 12:55:00|30203.9|30168.9|30204.5|30169.5|30204.5|30169.5|30203.5|30168.5|5
1670245200000|2022-12-05 13:00:00|30204.9|30169.9|30205.5|30170.5|30206.9|30171.9|30204.5|30169.5|4
1670245500000|2022-12-05 13:05:00|30204.5|30169.5|30202.5|30167.5|30204.9|30169.9|30201.9|30166.9|12
1670245800000|2022-12-05 13:10:00|30201.9|30166.9|30202.5|30167.5|30202.9|30167.9|30201.9|30166.9|4
1670246100000|2022-12-05 13:15:00|30202.9|30167.9|30202.9|30167.9|30202.9|30167.9|30202.5|30167.5|3
1670246400000|2022-12-05 13:20:00|30202.5|30167.5|30202.9|30167.9|30203.5|30168.5|30202.5|30167.5|4
1670246700000|2022-12-05 13:25:00|30203.5|30168.5|30202.9|30167.9|30203.5|30168.5|30202.9|30167.9|10
1670247000000|2022-12-05 13:30:00|30203.5|30168.5|30202.9|30167.9|30203.5|30168.5|30200.9|30165.9|8
1670247300000|2022-12-05 13:35:00|30204.1|30169.1|30212|30177|30213.5|30178.5|30202.5|30167.5|11
1670247600000|2022-12-05 13:40:00|30216.5|30181.5|30217.9|30182.9|30217.9|30182.9|30216.5|30181.5|2
1670247900000|2022-12-05 13:45:00|30218.5|30183.5|30227.5|30192.5|30229|30194|30217.5|30182.5|7
1670248200000|2022-12-05 13:50:00|30230|30195|30230.5|30195.5|30230.5|30195.5|30229|30194|29
1670248500000|2022-12-05 13:55:00|30231|30196|30233|30198|30233|30198|30230.5|30195.5|4
1670248800000|2022-12-05 14:00:00|30232.5|30197.5|30232|30197|30234|30199|30227.6|30192.6|112
1670249100000|2022-12-05 14:05:00|30232.5|30197.5|30231.3|30196.3|30233.5|30198.5|30230.8|30195.8|83
1670249400000|2022-12-05 14:10:00|30230.8|30195.8|30234.1|30199.1|30234.1|30199.1|30228.9|30193.9|147
1670249700000|2022-12-05 14:15:00|30234.6|30199.6|30234.6|30199.6|30235.6|30200.6|30231.9|30196.9|517
1670250000000|2022-12-05 14:20:00|30233.9|30198.9|30234.9|30199.9|30238.4|30203.4|30231.6|30196.6|72
1670250300000|2022-12-05 14:25:00|30236.6|30201.6|30264.6|30229.6|30276.5|30241.5|30236.6|30201.6|53
1670250600000|2022-12-05 14:30:00|30265.4|30230.4|30260.3|30225.3|30265.4|30230.4|30258|30223|32
1670250900000|2022-12-05 14:35:00|30259.8|30224.8|30229.5|30194.5|30259.8|30224.8|30229.5|30194.5|27
1670251200000|2022-12-05 14:40:00|30229.6|30194.6|30231|30196|30231|30196|30227|30192|19
1670251500000|2022-12-05 14:45:00|30230.5|30195.5|30243|30208|30243|30208|30230.5|30195.5|46
1670251800000|2022-12-05 14:50:00|30243.1|30208.1|30242.6|30207.6|30244.1|30209.1|30234|30199|22
1670252100000|2022-12-05 14:55:00|30242.5|30207.5|30245|30203|30245|30209.6|30239|30203|15
1670252400000|2022-12-05 15:00:00|30244.5|30202.5|30304.2|30269.2|30316.7|30281.7|30240.5|30202.5|75
1670252700000|2022-12-05 15:05:00|30313.7|30278.7|30284|30249|30313.7|30278.7|30280.5|30245.5|30
1670253000000|2022-12-05 15:10:00|30279.5|30244.5|30281.1|30246.1|30281.1|30246.1|30276.5|30241.5|10
1670253300000|2022-12-05 15:15:00|30278.2|30243.2|30280|30245|30283.7|30248.7|30266.9|30231.9|34
1670253600000|2022-12-05 15:20:00|30281|30246|30282|30247|30290|30255|30281|30246|21
1670253900000|2022-12-05 15:25:00|30282.5|30247.5|30281.5|30246.5|30282.5|30247.5|30281.5|30246.5|5
1670254200000|2022-12-05 15:30:00|30283.5|30248.5|30288.5|30253.5|30288.5|30253.5|30283.5|30248.5|7
1670254500000|2022-12-05 15:35:00|30289|30254|30308|30273|30308|30273|30289|30254|15
1670254800000|2022-12-05 15:40:00|30307.5|30272.5|30292|30257|30307.5|30272.5|30292|30257|3
1670255100000|2022-12-05 15:45:00|30288|30253|30288.7|30253.7|30288.7|30253.7|30288|30253|3
1670255700000|2022-12-05 15:55:00|30288|30253|30286.2|30251.2|30288|30253|30286.2|30251.2|5
1670256000000|2022-12-05 16:00:00|30286|30251|30282.5|30247.5|30286.2|30251.2|30280.5|30245.5|17
1670256300000|2022-12-05 16:05:00|30284|30249|30284|30249|30284|30249|30284|30249|1
1670256600000|2022-12-05 16:10:00|30283.9|30248.9|30277.6|30242.6|30284.8|30249.8|30249|30213|35
1670256900000|2022-12-05 16:15:00|30277|30242|30287.6|30252.6|30287.6|30252.6|30275.6|30240.6|14
1670257200000|2022-12-05 16:20:00|30288.3|30253.3|30302|30267|30302|30267|30288.3|30253.3|14
1670257500000|2022-12-05 16:25:00|30303.5|30268.5|30309.6|30274.6|30309.6|30274.6|30302.5|30267.5|10
1670257800000|2022-12-05 16:30:00|30309|30274|30338|30301.6|30338.4|30303|30309|30274|43
1670258100000|2022-12-05 16:35:00|30338.4|30303|30341|30305.6|30341.7|30306.7|30338.4|30303|7
1670258400000|2022-12-05 16:40:00|30341.1|30305.7|30332.7|30297.7|30341.1|30305.7|30320|30285|26
1670258700000|2022-12-05 16:45:00|30333.4|30298.4|30329.5|30294.5|30333.4|30298.4|30326|30291|16
1670259000000|2022-12-05 16:50:00|30329|30294|30328.6|30293.6|30329|30294|30328.5|30293.5|3
1670259300000|2022-12-05 16:55:00|30329|30294|30328.6|30293.6|30334.7|30299.7|30328|30293|16
1670259600000|2022-12-05 17:00:00|30329|30294|30331.5|30296.5|30331.5|30296.5|30329|30294|3
1670259900000|2022-12-05 17:05:00|30331|30296|30328.5|30293.5|30331.5|30296.5|30328.5|30293.5|6
1670260200000|2022-12-05 17:10:00|30328|30293|30327.9|30292.9|30328|30293|30327.9|30292.9|2
1670260500000|2022-12-05 17:15:00|30327.5|30292.5|30327.5|30292.5|30327.9|30292.9|30327.5|30292.5|3
1670260800000|2022-12-05 17:20:00|30326.2|30291.2|30305.5|30270.5|30326.2|30291.2|30297.6|30262.6|23
1670261100000|2022-12-05 17:25:00|30305|30270|30305.7|30270.7|30305.7|30270.7|30305|30270|9
1670261400000|2022-12-05 17:30:00|30305.9|30270.9|30309.1|30274.1|30309.1|30274.1|30305.9|30270.9|9
1670261700000|2022-12-05 17:35:00|30308.6|30273.6|30321.6|30286.6|30321.9|30286.9|30307.8|30272.8|7
1670262000000|2022-12-05 17:40:00|30321.9|30286.9|30323.1|30288.1|30329.4|30294.4|30321.9|30286.9|14
1670262300000|2022-12-05 17:45:00|30323.5|30288.5|30323.5|30288.5|30323.5|30288.5|30323.5|30288.5|1
1670262600000|2022-12-05 17:50:00|30323|30288|30323|30288|30323|30288|30323|30288|1
1670263500000|2022-12-05 18:05:00|30324.1|30289.1|30343.2|30308.2|30345|30310|30324.1|30289.1|27
1670263800000|2022-12-05 18:10:00|30343.7|30308.7|30343.5|30308.5|30343.7|30308.7|30340.7|30305.7|11
1670264100000|2022-12-05 18:15:00|30345|30310|30345|30310|30345|30310|30343.5|30308.5|5
1670264400000|2022-12-05 18:20:00|30343.5|30308.5|30336.4|30301.4|30347|30311|30336.4|30300.9|11
1670264700000|2022-12-05 18:25:00|30335.4|30300.4|30336|30301|30337.5|30302.5|30330.7|30295.7|38
1670265000000|2022-12-05 18:30:00|30336.5|30301.5|30319.2|30284.2|30336.5|30301.5|30317.2|30282.2|27
1670265300000|2022-12-05 18:35:00|30319.7|30284.7|30339.5|30304.5|30339.5|30304.5|30319.7|30284.7|23
1670265600000|2022-12-05 18:40:00|30339.2|30304.2|30341.8|30306.8|30342|30307|30339.2|30304.2|11
1670265900000|2022-12-05 18:45:00|30342.2|30307.2|30348|30307.5|30348|30308|30342|30307|10
1670266200000|2022-12-05 18:50:00|30349|30308|30349|30308|30349|30308.4|30349|30307.5|6
1670266500000|2022-12-05 18:55:00||30308.4||30308||30308.4||30308|2
1670266800000|2022-12-05 19:00:00|30349.7|30308.4|30349|30307|30349.7|30308.4|30348.7|30306.7|46
1670267100000|2022-12-05 19:05:00|30349.5|30307.5|30349|30314|30353|30315|30349|30307.5|10
1670267400000|2022-12-05 19:10:00|30333.7|30298.7|30325|30290|30333.7|30298.7|30325|30290|19
1670267700000|2022-12-05 19:15:00|30325.2|30290.2|30324.7|30289.7|30325.2|30290.2|30324.5|30289.5|10
1670268000000|2022-12-05 19:20:00|30325|30290|30326.5|30291.5|30326.5|30291.5|30325|30290|9
1670268300000|2022-12-05 19:25:00|30327|30292|30328|30293|30328.7|30293.7|30327|30292|6
1670268600000|2022-12-05 19:30:00|30329|30294|30328.2|30293.2|30329|30294|30328.2|30293.2|3
1670268900000|2022-12-05 19:35:00|30328.7|30293.7|30328.5|30293.5|30328.7|30293.7|30328|30293|4
1670269200000|2022-12-05 19:40:00|30333|30298|30344|30309|30353.5|30318.5|30333|30298|32
1670269500000|2022-12-05 19:45:00|30343.5|30308.5|30341|30306|30343.5|30308.5|30341|30306|8
1670269800000|2022-12-05 19:50:00|30340.7|30305.7|30340|30305|30340.7|30305.7|30339.5|30304.5|4
1670270400000|2022-12-05 20:00:00|30337|30302|30334.5|30299.5|30337|30302|30334|30299|8
1670270700000|2022-12-05 20:05:00|30334|30299|30330|30290.7|30334.5|30299.5|30326|30290|36
1670271000000|2022-12-05 20:10:00|30331|30299|30331.7|30296.7|30347|30311.9|30330|30296.7|31
1670271300000|2022-12-05 20:15:00|30334|30298|30333.2|30298.2|30334|30299|30332.5|30297.5|18
1670271600000|2022-12-05 20:20:00|30333|30298|30331.5|30296.5|30333|30298|30328.9|30293.9|12
1670271900000|2022-12-05 20:25:00|30332|30297|30339.1|30304.1|30340.1|30305.1|30331|30296|8
1670272200000|2022-12-05 20:30:00|30339.6|30304.6|30337.5|30302.5|30339.6|30304.6|30336.5|30301.5|15
1670272500000|2022-12-05 20:35:00|30339.6|30304.6|30338.5|30303.5|30339.6|30304.6|30338.5|30303.5|2
1670272800000|2022-12-05 20:40:00|30339.6|30304.6|30339.6|30304.6|30339.6|30304.6|30339.6|30304.6|1
1670273400000|2022-12-05 20:50:00|30339.1|30304.1|30339.1|30304.1|30339.1|30304.1|30338.6|30303.6|3
1670273700000|2022-12-05 20:55:00|30338.1|30303.1|30337.5|30302.5|30338.1|30303.1|30337|30302|5
1670286600000|2022-12-06 00:30:00|30318.1|30276.1|30318.1|30276.1|30318.1|30276.1|30318.1|30276.1|1
1670286900000|2022-12-06 00:35:00|30326.1|30284.1|30326.1|30284.1|30326.1|30284.1|30326.1|30284.1|1
1670287200000|2022-12-06 00:40:00|30318.1|30276.1|30318.1|30276.1|30326.1|30284.1|30318.1|30276.1|3
1670287800000|2022-12-06 00:50:00|30326.1|30284.1|30326.1|30284.1|30326.1|30284.1|30325.1|30283.1|5
1670288100000|2022-12-06 00:55:00|30325.1|30283.1|30326.1|30284.1|30326.1|30284.1|30322.1|30280.1|14
1670288400000|2022-12-06 01:00:00|30322.1|30280.1|30315.1|30273.1|30326.1|30284.1|30315.1|30273.1|5
1670288700000|2022-12-06 01:05:00|30326.1|30284.1|30297.6|30262.6|30326.1|30284.1|30290|30255|25
1670289000000|2022-12-06 01:10:00|30297|30262|30280.5|30245.5|30346.8|30304.8|30265|30230|58
1670289300000|2022-12-06 01:15:00|30280|30245|30271|30236|30280|30245|30270|30235|7
1670289600000|2022-12-06 01:20:00|30274.9|30239.9|30247.9|30212.9|30280.9|30245.9|30247.9|30212.9|30
1670289900000|2022-12-06 01:25:00|30248.6|30213.6|30276.6|30241.6|30278.6|30243.6|30247.9|30212.9|23
1670290200000|2022-12-06 01:30:00|30280.6|30245.6|30289.9|30254.9|30299.7|30264.7|30280|30245|35
1670290500000|2022-12-06 01:35:00|30289.5|30254.5|30289.9|30254.9|30291.9|30256.9|30288|30253|13
1670290800000|2022-12-06 01:40:00|30294.7|30259.7|30297|30262|30304.6|30269.6|30294.7|30259.7|26
1670291100000|2022-12-06 01:45:00|30293.5|30258.5|30270|30235|30298.8|30263.8|30269.5|30234.5|38
1670291400000|2022-12-06 01:50:00|30272|30237|30272|30237|30273.5|30238.5|30268.5|30233.5|25
1670291700000|2022-12-06 01:55:00|30272.6|30237.6|30290|30255|30290|30255|30271.5|30236.5|21
1670292000000|2022-12-06 02:00:00|30290.5|30255.5|30289|30254|30291|30256|30289|30254|6
1670292300000|2022-12-06 02:05:00|30290.6|30255.6|30295|30260|30299.5|30264.5|30290|30255|21
1670292600000|2022-12-06 02:10:00|30292|30257|30285.6|30250.6|30292|30261.8|30275.1|30246.1|42
1670292900000|2022-12-06 02:15:00|30286|30251|30288|30253|30291|30259.6|30279.6|30251|14
1670293200000|2022-12-06 02:20:00|30292|30257|30295.5|30260.5|30300.9|30265.9|30285.1|30256.6|24
1670293500000|2022-12-06 02:25:00|30300|30265|30332|30297|30332|30297|30288.4|30259|32
1670293800000|2022-12-06 02:30:00|30331.5|30296.5|30342.3|30307.3|30342.3|30312.4|30324|30289|65
1670294100000|2022-12-06 02:35:00|30337.5|30317.5|30350.5|30315.5|30358.3|30325.6|30337.5|30313|50
1670294400000|2022-12-06 02:40:00|30350.6|30315.6|30360.2|30325.2|30368.6|30335.4|30342.1|30310.1|89
1670294700000|2022-12-06 02:45:00|30359.7|30324.7|30351.4|30331.4|30366.5|30338.4|30350.7|30319.4|79
1670295000000|2022-12-06 02:50:00|30351.7|30331.7|30353.2|30318.2|30362.4|30333.6|30347.5|30318.2|62
1670295300000|2022-12-06 02:55:00|30350.4|30330.4|30364.5|30329.5|30369|30337.5|30345.4|30316|88
1670295600000|2022-12-06 03:00:00|30363.5|30328.5|30363|30328|30367.5|30340|30357.5|30327.6|17
1670295900000|2022-12-06 03:05:00|30364|30329|30361.1|30326.1|30364.2|30330.6|30342.8|30309.6|51
1670296200000|2022-12-06 03:10:00|30361|30326|30353.5|30318.5|30363.6|30331.7|30347.6|30312.6|34
1670296500000|2022-12-06 03:15:00|30354|30319|30359.6|30324.6|30366.6|30331.6|30354|30319|39
1670296800000|2022-12-06 03:20:00|30360.9|30325.9|30374.6|30339.6|30385.5|30352.4|30349.3|30324.5|66
1670297100000|2022-12-06 03:25:00|30367.6|30332.6|30362.7|30342.7|30371.2|30342.7|30362.7|30328.1|23
1670297400000|2022-12-06 03:30:00|30363|30343|30372.1|30337.1|30376|30349.9|30358.5|30335.5|35
1670297700000|2022-12-06 03:35:00|30372|30337|30374.2|30354.2|30375.6|30354.5|30366.5|30336.6|64
1670298000000|2022-12-06 03:40:00|30374.5|30354.5|30378.9|30358.9|30386.9|30359|30374.5|30346|29
1670298300000|2022-12-06 03:45:00|30378.4|30358.4|30386.8|30366.8|30403|30371.3|30378.4|30356.6|49
1670298600000|2022-12-06 03:50:00|30387.2|30367.2|30406|30371|30406.1|30371.1|30381.9|30354.9|57
1670298900000|2022-12-06 03:55:00|30405.6|30370.6|30400.3|30365.3|30407.4|30374.9|30394.9|30364.6|28
1670299200000|2022-12-06 04:00:00|30400.6|30365.6|30396.2|30376.2|30405.5|30378.1|30392.5|30365.6|38
1670299500000|2022-12-06 04:05:00|30395.2|30375.2|30392.1|30372.1|30395.2|30375.2|30390.8|30370.8|10
1670299800000|2022-12-06 04:10:00|30392|30372|30392|30372|30392.5|30372.5|30391.8|30371.8|9
1670300100000|2022-12-06 04:15:00|30392.5|30372.5|30385.5|30365.5|30392.5|30372.5|30385.5|30365.5|8
1670300400000|2022-12-06 04:20:00|30385|30365|30398|30363|30398.5|30365.2|30383.2|30357.8|24
1670300700000|2022-12-06 04:25:00|30392.5|30372.5|30388.1|30368.1|30393.1|30373.1|30388.1|30368.1|12
1670301000000|2022-12-06 04:30:00|30390.1|30370.1|30391.5|30371.5|30393.7|30373.7|30390.1|30370.1|12
1670301300000|2022-12-06 04:35:00|30392.2|30372.2|30392.5|30372.5|30392.7|30372.7|30389.5|30369.5|16
1670301600000|2022-12-06 04:40:00|30392|30372|30390.2|30370.2|30392|30372|30389.5|30369.5|9
1670301900000|2022-12-06 04:45:00|30390.5|30370.5|30400.5|30365.5|30400.6|30371.5|30390.5|30363|8
1670302200000|2022-12-06 04:50:00|30392.5|30372.5|30397|30377|30397.5|30377.5|30392.2|30372.2|12
1670302500000|2022-12-06 04:55:00|30396.7|30376.7|30405.7|30385.7|30406.7|30386.7|30396.7|30376.7|17
1670302800000|2022-12-06 05:00:00|30406.2|30386.2|30440|30405|30447.8|30418.2|30406.2|30384.6|61
1670303100000|2022-12-06 05:05:00|30440.5|30405.5|30427.2|30392.2|30440.5|30405.5|30420.2|30385.2|29
1670303400000|2022-12-06 05:10:00|30426.6|30391.6|30429.2|30394.2|30434.1|30405.6|30425.6|30391.6|19
1670303700000|2022-12-06 05:15:00|30428.7|30393.7|30423.7|30388.7|30428.7|30393.7|30423.7|30388.7|5
1670304000000|2022-12-06 05:20:00|30422.2|30387.2|30427|30392|30428|30393|30422.2|30387.2|25
1670304300000|2022-12-06 05:25:00|30427.4|30392.4|30450.2|30415.2|30455.6|30420.6|30422.5|30392.4|28
1670304600000|2022-12-06 05:30:00|30449.2|30414.2|30448.3|30413.3|30457.8|30422.8|30437.6|30402.6|35
1670304900000|2022-12-06 05:35:00|30447.7|30412.7|30448.7|30413.7|30448.7|30413.7|30447.7|30412.7|2
1670305200000|2022-12-06 05:40:00|30439.6|30419.6|30451.7|30416.7|30451.7|30420.2|30439.6|30412.4|9
1670305500000|2022-12-06 05:45:00|30452.2|30417.2|30452.7|30417.7|30452.7|30417.7|30452.2|30417.2|4
1670305800000|2022-12-06 05:50:00|30453.2|30418.2|30435.7|30400.7|30453.2|30418.2|30432.2|30397.2|18
1670306100000|2022-12-06 05:55:00|30436.7|30401.7|30408.1|30388.1|30440.2|30405.2|30408.1|30383.1|38
1670306400000|2022-12-06 06:00:00|30415.1|30380.1|30414.2|30379.2|30418.2|30383.2|30399.4|30364.4|52
1670306700000|2022-12-06 06:05:00|30416.2|30381.2|30419.1|30384.1|30419.6|30392.5|30407.6|30381|28
1670307000000|2022-12-06 06:10:00|30419|30384|30424.5|30389.5|30430|30395|30414.5|30379.5|44
1670307300000|2022-12-06 06:15:00|30426.6|30391.6|30448.5|30413.5|30448.9|30413.9|30426.6|30391.6|25
1670307600000|2022-12-06 06:20:00|30448|30413|30463.9|30428.9|30471.5|30436.5|30448|30413|48
1670307900000|2022-12-06 06:25:00|30463.6|30428.6|30458.5|30423.5|30463.9|30431.8|30450.5|30415.5|31
1670308200000|2022-12-06 06:30:00|30456.5|30421.5|30455.9|30420.9|30456.5|30421.5|30452.5|30417.5|12
1670308500000|2022-12-06 06:35:00|30458.4|30423.4|30453.5|30418.5|30462|30427|30448.6|30413.6|23
1670308800000|2022-12-06 06:40:00|30458|30423|30455|30420|30460.6|30425.6|30455|30420|14
1670309100000|2022-12-06 06:45:00|30455.6|30420.6|30500.6|30465.6|30500.6|30465.6|30454.3|30420.6|44
1670309400000|2022-12-06 06:50:00|30500.5|30465.5|30501|30466|30502.2|30467.2|30495.5|30460.5|52
1670309700000|2022-12-06 06:55:00|30507|30472|30498|30463|30513|30478|30485.1|30454.5|76
1670310000000|2022-12-06 07:00:00|30497.5|30462.5|30490.5|30455.5|30499.5|30464.5|30469.5|30436.9|72
1670310300000|2022-12-06 07:05:00|30490|30455|30477.9|30442.9|30491.2|30456.2|30448.4|30427.8|81
1670310600000|2022-12-06 07:10:00|30477.5|30442.5|30468.5|30433.5|30482|30447|30467.5|30432.5|33
1670310900000|2022-12-06 07:15:00|30470|30435|30465.9|30430.9|30475.9|30440.9|30447|30412|55
1670311200000|2022-12-06 07:20:00|30465.6|30430.6|30460.8|30425.8|30465.6|30430.6|30460|30425|6
1670311500000|2022-12-06 07:25:00|30461.1|30426.1|30464.9|30429.9|30464.9|30429.9|30455|30420|29
1670311800000|2022-12-06 07:30:00|30464.5|30429.5|30461|30426|30466.8|30441.8|30461|30426|14
1670312100000|2022-12-06 07:35:00|30456.5|30421.5|30455.9|30420.9|30456.5|30421.5|30455.9|30420.9|2
1670312400000|2022-12-06 07:40:00|30456.5|30421.5|30455.6|30420.6|30462.6|30427.6|30449.9|30414.9|20
1670312700000|2022-12-06 07:45:00|30455.5|30420.5|30478.5|30443.5|30478.5|30443.5|30455|30420|24
1670313000000|2022-12-06 07:50:00|30484.6|30449.6|30483|30448|30498.2|30463.2|30479.5|30444.5|17
1670313300000|2022-12-06 07:55:00|30485.5|30450.5|30470.5|30435.5|30485.5|30450.5|30464.5|30429.5|25
1670313600000|2022-12-06 08:00:00|30470.6|30435.6|30458|30423|30476|30441|30454|30419|25
1670313900000|2022-12-06 08:05:00|30459|30424|30459|30424|30459|30424|30459|30424|1
1670314200000|2022-12-06 08:10:00|30457|30422|30464.3|30429.3|30472|30437|30457|30422|16
1670314500000|2022-12-06 08:15:00|30462.9|30427.9|30455.6|30420.6|30465|30430|30455.5|30420.5|28
1670314800000|2022-12-06 08:20:00|30455|30420|30466|30431|30467.6|30432.6|30455|30420|23
1670315100000|2022-12-06 08:25:00|30469|30434|30475.6|30440.6|30477.4|30442.4|30469|30434|42
1670315400000|2022-12-06 08:30:00|30475|30440|30482|30447|30493.6|30458.6|30475|30440|41
1670315700000|2022-12-06 08:35:00|30482.5|30447.5|30482.5|30447.5|30483|30448|30482.5|30447.5|3
1670316000000|2022-12-06 08:40:00|30481.5|30446.5|30476.5|30441.5|30482.5|30447.5|30475.8|30440.8|36
1670316300000|2022-12-06 08:45:00|30477|30442|30464|30429|30477|30442|30463.5|30428.5|31
1670316600000|2022-12-06 08:50:00|30463.5|30428.5|30476.5|30441.5|30477|30442|30463.5|30428.5|19
1670316900000|2022-12-06 08:55:00|30477|30442|30468|30433|30486.5|30451.5|30464|30429|63
1670317200000|2022-12-06 09:00:00|30469.5|30434.5|30455|30420|30470|30435|30449.5|30414.5|44
1670317500000|2022-12-06 09:05:00|30456.5|30421.5|30461|30426|30461|30426|30456.5|30421.5|15
1670317800000|2022-12-06 09:10:00|30461.5|30426.5|30475.6|30440.6|30478|30443|30457.5|30422.5|36
1670318100000|2022-12-06 09:15:00|30476|30441|30483|30448|30483|30448|30475.6|30440.6|10
1670318400000|2022-12-06 09:20:00|30484.1|30449.1|30483|30448|30487|30452|30480|30445|19
1670318700000|2022-12-06 09:25:00|30485.5|30450.5|30493|30458|30495.5|30460.5|30485.5|30450.5|6
1670319000000|2022-12-06 09:30:00|30498.5|30463.5|30488|30453|30502|30467|30485.5|30450.5|42
1670319300000|2022-12-06 09:35:00|30483|30448|30483|30448|30483|30448|30482|30447|10
1670319600000|2022-12-06 09:40:00|30481|30446|30468.8|30433.8|30481|30446|30467.7|30432.7|16
1670319900000|2022-12-06 09:45:00|30468.9|30433.9|30479.5|30444.5|30479.6|30444.6|30468.6|30433.6|27
1670320200000|2022-12-06 09:50:00|30480|30445|30480.5|30445.5|30480.5|30445.5|30476.3|30441.3|5
1670320500000|2022-12-06 09:55:00|30479|30444|30494.5|30459.5|30495|30460|30479|30444|29
1670320800000|2022-12-06 10:00:00|30494|30459|30494|30459|30494|30459|30494|30459|1
1670321100000|2022-12-06 10:05:00|30493|30458|30491.3|30456.3|30493|30458|30491.3|30456.3|4
1670321400000|2022-12-06 10:10:00|30491.5|30456.5|30493|30458|30493|30458|30485|30450|11
1670321700000|2022-12-06 10:15:00|30486|30451|30486|30451|30487.4|30452.4|30486|30451|15
1670322300000|2022-12-06 10:25:00|30486.5|30451.5|30486.5|30451.5|30486.5|30451.5|30486.5|30451.5|1
1670322600000|2022-12-06 10:30:00|30487|30452|30486.5|30451.5|30487|30452|30486.5|30451.5|2
1670323200000|2022-12-06 10:40:00|30487|30452|30499.5|30464.5|30501.5|30466.5|30486.5|30451.5|19
1670323500000|2022-12-06 10:45:00|30499|30464|30501|30466|30501|30466|30499|30464|4
1670323800000|2022-12-06 10:50:00|30506.5|30471.5|30505|30470|30509.6|30474.6|30505|30470|16
1670324100000|2022-12-06 10:55:00|30505.5|30470.5|30505.5|30470.5|30505.5|30470.5|30505.5|30470.5|1
1670324400000|2022-12-06 11:00:00|30496|30461|30496|30461|30497.7|30462.7|30494.6|30459.6|5
1670324700000|2022-12-06 11:05:00|30493.9|30458.9|30495.5|30460.5|30495.5|30460.5|30493.9|30458.9|3
1670325000000|2022-12-06 11:10:00|30495|30460|30493.5|30458.5|30495|30460|30491.3|30456.3|4
1670325300000|2022-12-06 11:15:00|30493|30458|30493|30458|30493|30458|30489.2|30454.2|5
1670325600000|2022-12-06 11:20:00|30490.5|30455.5|30489|30454|30495|30460|30488.9|30453.9|27
1670326200000|2022-12-06 11:30:00|30489.5|30454.5|30477.5|30442.5|30489.5|30454.5|30477|30442|22
1670326500000|2022-12-06 11:35:00|30471|30436|30461.5|30426.5|30471|30436|30452.5|30417.5|56
1670326800000|2022-12-06 11:40:00|30462.5|30427.5|30475|30440|30477|30442|30462|30427|12
1670327400000|2022-12-06 11:50:00|30469.8|30434.8|30469.8|30434.8|30469.8|30434.8|30469.8|30434.8|1
1670327700000|2022-12-06 11:55:00|30465.5|30430.5|30445|30410|30465.5|30430.5|30444.5|30409.5|21
1670328000000|2022-12-06 12:00:00|30445.5|30410.5|30447.8|30412.8|30449.3|30414.3|30445.5|30410.5|8
1670328300000|2022-12-06 12:05:00|30447|30412|30450.5|30415.5|30450.6|30415.6|30443.9|30408.9|11
1670328600000|2022-12-06 12:10:00|30451|30416|30448.8|30413.8|30451.3|30416.3|30448.2|30413.2|17
1670328900000|2022-12-06 12:15:00|30449|30414|30448|30413|30450|30415|30447|30412|12
1670329200000|2022-12-06 12:20:00|30448.5|30413.5|30446.5|30411.5|30448.5|30413.5|30446|30411|5
1670329500000|2022-12-06 12:25:00|30443|30408|30442|30407|30444|30409|30442|30407|16
1670329800000|2022-12-06 12:30:00|30441.5|30406.5|30439.3|30404.3|30443|30408|30438.3|30403.3|16
1670330100000|2022-12-06 12:35:00|30440.3|30405.3|30414.5|30379.5|30440.3|30405.3|30409.5|30374.5|35
1670330400000|2022-12-06 12:40:00|30415|30380|30417.7|30382.7|30423|30388|30413.5|30378.5|41
1670330700000|2022-12-06 12:45:00|30416.7|30381.7|30418|30383|30418|30383|30412.1|30377.1|6
1670331000000|2022-12-06 12:50:00|30418.5|30383.5|30419.5|30384.5|30419.5|30384.5|30418.5|30383.5|3
1670331300000|2022-12-06 12:55:00|30419|30384|30419|30384|30419.5|30384.5|30418.5|30383.5|9
1670331600000|2022-12-06 13:00:00|30420.3|30385.3|30426.5|30391.5|30426.5|30391.5|30420.3|30385.3|3
1670331900000|2022-12-06 13:05:00|30426.8|30391.8|30440|30402|30440|30404|30426.8|30391.8|21
1670332200000|2022-12-06 13:10:00|30441|30404|30441.3|30399.3|30441.6|30404|30441|30399.3|15
1670332500000|2022-12-06 13:15:00|30443.8|30401.8|30441.3|30399.3|30443.8|30401.8|30440.6|30399|3
1670332800000|2022-12-06 13:20:00|30440.8|30398.8|30433.6|30392.9|30440.8|30399.3|30433.6|30392.9|9
1670333100000|2022-12-06 13:25:00|30429.7|30391.3|30426.5|30384.5|30430|30391.3|30425|30384|10
1670333400000|2022-12-06 13:30:00|30427|30385|30421|30386|30431|30391|30418.4|30383.4|25
1670333700000|2022-12-06 13:35:00|30420.4|30385.4|30425.5|30390.5|30426.5|30391.5|30420.4|30385.4|48
1670334000000|2022-12-06 13:40:00|30426.5|30391.5|30425|30390|30426.5|30391.5|30424.5|30389.5|68
1670334300000|2022-12-06 13:45:00|30426|30391|30435.8|30400.8|30436.8|30401.8|30423.5|30388.5|104
1670334600000|2022-12-06 13:50:00|30433.8|30398.8|30463.3|30428.3|30464.3|30429.3|30433.8|30398.8|24
1670334900000|2022-12-06 13:55:00|30459.2|30424.2|30458.6|30423.6|30478.4|30443.4|30458.5|30423.5|23
1670335200000|2022-12-06 14:00:00|30458.5|30423.5|30456.5|30420.5|30458.6|30423.6|30448|30413|37
1670335500000|2022-12-06 14:05:00|30456.1|30420.1|30438.7|30403.7|30456.1|30420.1|30436.3|30401.3|56
1670335800000|2022-12-06 14:10:00|30438.3|30403.3|30435.3|30400.3|30441.2|30406.2|30435.3|30400.3|40
1670336100000|2022-12-06 14:15:00|30434.8|30399.8|30433.5|30398.5|30437.2|30402.2|30430.5|30395.5|45
1670336400000|2022-12-06 14:20:00|30439|30404|30439.9|30404.9|30440.9|30405.9|30438.5|30403.5|37
1670336700000|2022-12-06 14:25:00|30440.4|30405.4|30436|30401|30441.2|30406.2|30435.5|30400.5|8
1670337000000|2022-12-06 14:30:00|30437|30402|30440.9|30405.9|30449.2|30422.7|30433.5|30398.5|32
1670337300000|2022-12-06 14:35:00|30440.4|30405.4|30442.4|30407.4|30443.4|30408.4|30439.6|30404.6|14
1670337600000|2022-12-06 14:40:00|30442.1|30407.1|30476|30434|30477|30439|30440.9|30405.9|49
1670337900000|2022-12-06 14:45:00|30474|30432|30460.5|30425.5|30474|30432|30452.6|30417.6|12
1670338200000|2022-12-06 14:50:00|30461|30426|30478.5|30443.5|30480.3|30445.3|30458.4|30423.4|79
1670338500000|2022-12-06 14:55:00|30477|30442|30483.5|30448.5|30485|30450|30477|30442|68
1670338800000|2022-12-06 15:00:00|30484|30449|30491|30456|30501|30466|30483|30448|33
1670339100000|2022-12-06 15:05:00|30493|30458|30496.5|30461.5|30523.6|30488.6|30492.1|30457.1|74
1670339400000|2022-12-06 15:10:00|30496|30461|30489|30454|30499.5|30464.5|30476|30441|23
1670339700000|2022-12-06 15:15:00|30491.6|30456.6|30517|30482|30517|30482|30491.6|30456.6|33
1670340000000|2022-12-06 15:20:00|30511|30476|30508|30473|30515.5|30480.5|30508|30473|13
1670340300000|2022-12-06 15:25:00|30507.5|30472.5|30508|30473|30509.5|30474.5|30507.5|30472.5|4
1670340600000|2022-12-06 15:30:00|30509|30474|30518|30483|30541|30506|30509|30474|42
1670340900000|2022-12-06 15:35:00|30529|30494|30534|30499|30538|30503|30525.5|30490.5|10
1670341200000|2022-12-06 15:40:00|30536|30501|30523.7|30488.7|30546.1|30511.1|30523.3|30488.3|49
1670341500000|2022-12-06 15:45:00|30524.6|30489.6|30506|30471|30524.6|30489.6|30504.5|30469.5|42
1670341800000|2022-12-06 15:50:00|30508|30473|30515.8|30480.8|30515.8|30480.8|30508|30473|6
1670342100000|2022-12-06 15:55:00|30515.3|30480.3|30515|30480|30516|30481|30500|30465|59
1670342400000|2022-12-06 16:00:00|30514.6|30479.6|30520|30485|30520|30485|30511|30476|29
1670342700000|2022-12-06 16:05:00|30519.5|30484.5|30484.6|30449.6|30519.5|30484.5|30474.9|30439.9|36
1670343000000|2022-12-06 16:10:00|30483.5|30448.5|30485|30450|30485.6|30450.6|30483.5|30448.5|8
1670343300000|2022-12-06 16:15:00|30486|30451|30485|30450|30486|30451|30485|30450|2
1670344200000|2022-12-06 16:30:00|30485.6|30450.6|30485.6|30450.6|30485.6|30450.6|30485.6|30450.6|1
1670344800000|2022-12-06 16:40:00|30484.6|30449.6|30484.6|30449.6|30484.6|30449.6|30484.6|30449.6|1
1670345100000|2022-12-06 16:45:00|30481|30446|30472.6|30437.6|30481|30446|30457.6|30419.6|10
1670345400000|2022-12-06 16:50:00|30472|30437|30472|30437|30472|30437|30472|30437|1
1670345700000|2022-12-06 16:55:00|30472.6|30437.6|30481|30446|30481|30446|30472.6|30437.6|5
1670346000000|2022-12-06 17:00:00|30482|30447|30497.6|30462.6|30497.6|30462.6|30481.6|30446.6|10
1670346300000|2022-12-06 17:05:00|30501|30466|30503|30468|30503.6|30468.6|30501|30466|3
1670346600000|2022-12-06 17:10:00|30500.6|30465.6|30500.6|30465.6|30500.6|30465.6|30500|30465|3
1670346900000|2022-12-06 17:15:00|30505.6|30470.6|30505.6|30470.6|30505.6|30470.6|30505.6|30470.6|1
1670347200000|2022-12-06 17:20:00|30503.6|30468.6|30500.5|30465.5|30503.6|30468.6|30499.5|30464.5|15
1670347500000|2022-12-06 17:25:00|30501|30466|30500|30465|30501|30466|30499.5|30464.5|14
1670347800000|2022-12-06 17:30:00|30500.5|30465.5|30488|30453|30501|30466|30488|30453|7
1670348100000|2022-12-06 17:35:00|30488.5|30453.5|30488|30453|30488.5|30453.5|30488|30453|2
1670348400000|2022-12-06 17:40:00|30483|30448|30488.5|30453.5|30488.5|30453.5|30483|30448|3
1670349000000|2022-12-06 17:50:00|30489|30454|30489|30454|30489|30454|30489|30454|1
1670349300000|2022-12-06 17:55:00|30488|30453|30484.5|30449.5|30490|30455|30484.5|30449.5|11
1670349600000|2022-12-06 18:00:00|30486.5|30451.5|30473|30438|30488.5|30453.5|30472|30437|12
1670349900000|2022-12-06 18:05:00|30475|30440|30476|30441|30476|30441|30475|30440|2
1670350200000|2022-12-06 18:10:00|30471.5|30436.5|30471.5|30436.5|30471.5|30436.5|30471.5|30436.5|1
1670351100000|2022-12-06 18:25:00|30471|30436|30475.5|30440.5|30475.5|30440.5|30471|30436|4
1670352000000|2022-12-06 18:40:00|30476|30441|30476|30441|30476|30441|30476|30441|1
1670352900000|2022-12-06 18:55:00|30478|30443|30478.5|30443.5|30480.5|30445.5|30478|30443|4
1670353200000|2022-12-06 19:00:00|30477.5|30442.5|30477.5|30442.5|30477.5|30442.5|30477.5|30442.5|1
1670353500000|2022-12-06 19:05:00|30484.2|30449.2|30487.5|30452.5|30488|30453|30484.2|30449.2|5
1670353800000|2022-12-06 19:10:00|30488|30453|30487.5|30452.5|30488|30453|30487.5|30452.5|2
1670354100000|2022-12-06 19:15:00|30488|30453|30484.5|30449.5|30488|30453|30484.5|30449.5|4
1670354700000|2022-12-06 19:25:00|30493.5|30458.5|30496.2|30461.2|30496.2|30461.2|30493.5|30458.5|7
1670355000000|2022-12-06 19:30:00|30495.2|30460.2|30495|30460|30496.3|30461.3|30495|30460|4
1670356200000|2022-12-06 19:50:00|30487.1|30452.1|30482.5|30447.5|30487.1|30452.1|30482.5|30447.5|8
1670356800000|2022-12-06 20:00:00|30482.6|30447.6|30485.9|30445|30485.9|30447.6|30482.6|30445|5
1670357700000|2022-12-06 20:15:00|30485||30485||30485||30485||1
1670358000000|2022-12-06 20:20:00|30485.9|30446|30485.9|30445|30485.9|30446|30485.9|30445|7
1670359200000|2022-12-06 20:40:00||30444.2||30444.2||30444.2||30444.2|1
1670359500000|2022-12-06 20:45:00|30480.6|30445.6|30479.6|30444.6|30480.6|30445.6|30479.6|30444.6|4
1670359800000|2022-12-06 20:50:00|30477|30442|30476.6|30441.6|30477|30442|30475.6|30440.6|9
1670360100000|2022-12-06 20:55:00|30476|30441|30472.4|30437.4|30476.6|30441.6|30472|30437|4
1670373000000|2022-12-07 00:30:00|30480.5|30438.5|30480.5|30438.5|30480.5|30438.5|30480.5|30438.5|1
1670373900000|2022-12-07 00:45:00|30496.1|30454.1|30496.1|30454.1|30496.1|30454.1|30496.1|30454.1|1
1670374200000|2022-12-07 00:50:00|30506.1|30464.1|30506.1|30464.1|30506.1|30464.1|30499.1|30457.1|3
1670374500000|2022-12-07 00:55:00|30496.1|30454.1|30484.1|30442.1|30496.1|30454.1|30482.5|30440.5|5
1670374800000|2022-12-07 01:00:00|30488.1|30446.1|30508.5|30466.5|30509|30467|30488.1|30446.1|32
1670375100000|2022-12-07 01:05:00|30511.6|30475.3|30542.7|30501.4|30551.2|30509.2|30511.6|30475.3|32
1670375400000|2022-12-07 01:10:00|30546.6|30510.3|30547.5|30512.5|30547.6|30512.6|30545.9|30510.3|4
1670375700000|2022-12-07 01:15:00|30543|30508|30550|30515|30550|30519.8|30533|30498|24
1670376000000|2022-12-07 01:20:00|30546.6|30511.6|30529.6|30494.6|30555|30520|30524.6|30489.6|42
1670376300000|2022-12-07 01:25:00|30530|30495|30530.6|30495.6|30540|30505|30529.5|30494.5|13
1670376600000|2022-12-07 01:30:00|30531|30496|30524.6|30489.6|30531.6|30496.6|30524.6|30489.6|16
1670376900000|2022-12-07 01:35:00|30525|30490|30511.5|30491.5|30529.6|30494.6|30508.5|30483.3|43
1670377200000|2022-12-07 01:40:00|30510.8|30490.8|30491|30456|30511.3|30491.3|30490.6|30455.6|34
1670377500000|2022-12-07 01:45:00|30493|30458|30478.3|30443.3|30507.5|30472.5|30478.3|30443.3|45
1670377800000|2022-12-07 01:50:00|30477.3|30442.3|30470.9|30435.9|30482.6|30448.4|30468|30433|43
1670378100000|2022-12-07 01:55:00|30471.1|30436.1|30463.4|30428.4|30471.1|30436.1|30460|30425|23
1670378400000|2022-12-07 02:00:00|30456.4|30436.4|30483.9|30448.9|30487.5|30458.4|30456.4|30429.9|52
1670378700000|2022-12-07 02:05:00|30483.6|30448.6|30481.6|30446.6|30487|30452.9|30472.6|30443.5|37
1670379000000|2022-12-07 02:10:00|30481|30446|30488.5|30453.5|30502.4|30467.4|30471.6|30444.6|40
1670379300000|2022-12-07 02:15:00|30488.6|30453.6|30490.6|30455.6|30497|30462|30488.5|30453.5|41
1670379600000|2022-12-07 02:20:00|30490.5|30455.5|30491.1|30456.1|30493|30463.1|30474.9|30444.6|49
1670379900000|2022-12-07 02:25:00|30491.6|30456.6|30464|30429|30491.6|30462.4|30458.1|30426|63
1670380200000|2022-12-07 02:30:00|30464.5|30429.5|30432.6|30397.6|30464.6|30429.6|30407.9|30372.9|100
1670380500000|2022-12-07 02:35:00|30431.9|30396.9|30444|30409|30448|30413|30431.9|30396.9|23
1670380800000|2022-12-07 02:40:00|30442|30407|30475|30440|30475|30440|30441|30406|33
1670381100000|2022-12-07 02:45:00|30474|30439|30472|30437|30474|30439|30468|30433|10
1670381400000|2022-12-07 02:50:00|30471|30436|30484.3|30449.3|30500.6|30465.6|30469|30434|69
1670381700000|2022-12-07 02:55:00|30483.3|30448.3|30484.2|30449.2|30485.4|30455.4|30471.4|30436.4|77
1670382000000|2022-12-07 03:00:00|30485|30450|30495.5|30460.5|30500.5|30465.5|30481.5|30450|53
1670382300000|2022-12-07 03:05:00|30495.6|30460.6|30490.5|30455.5|30500|30465|30481.4|30452.6|27
1670382600000|2022-12-07 03:10:00|30485.8|30450.8|30499.5|30464.5|30504.6|30469.6|30485|30450|45
1670382900000|2022-12-07 03:15:00|30496.5|30461.5|30492|30457|30496.5|30461.5|30492|30457|5
1670383200000|2022-12-07 03:20:00|30492.5|30457.5|30492|30457|30492.5|30457.5|30490.6|30455.6|5
1670383500000|2022-12-07 03:25:00|30493|30458|30502.5|30467.5|30506.6|30471.6|30492.6|30457.6|30
1670383800000|2022-12-07 03:30:00|30504|30469|30498.3|30463.3|30506.5|30471.5|30498.1|30463.1|17
1670384100000|2022-12-07 03:35:00|30492.4|30457.4|30505.7|30470.7|30506.4|30471.4|30492.4|30457.4|18
1670384400000|2022-12-07 03:40:00|30503.7|30468.7|30497.8|30462.8|30503.7|30468.7|30495.3|30460.3|18
1670384700000|2022-12-07 03:45:00|30499.7|30464.7|30496.5|30461.5|30507|30472|30496.5|30461.5|25
1670385000000|2022-12-07 03:50:00|30496.9|30461.9|30505.9|30470.9|30505.9|30470.9|30496.5|30461.5|17
1670385300000|2022-12-07 03:55:00|30505|30470|30502.6|30467.6|30508|30473|30502.6|30467.6|9
1670385600000|2022-12-07 04:00:00|30506.5|30471.5|30498|30463|30507|30472|30495.4|30460.4|30
1670385900000|2022-12-07 04:05:00|30497.6|30462.6|30498|30463|30498|30463|30497|30462|6
1670386200000|2022-12-07 04:10:00|30498.6|30463.6|30502|30467|30507.6|30472.6|30498.6|30463.6|12
1670386500000|2022-12-07 04:15:00|30498.9|30463.9|30497.6|30462.6|30498.9|30463.9|30497.6|30462.6|3
1670386800000|2022-12-07 04:20:00|30498|30463|30492.7|30457.7|30498|30463|30487.8|30452.8|29
1670387100000|2022-12-07 04:25:00|30494.7|30459.7|30497.6|30462.6|30498.5|30463.5|30494.7|30459.7|10
1670387400000|2022-12-07 04:30:00|30497.2|30462.2|30489.6|30454.6|30497.2|30462.2|30483|30448|25
1670387700000|2022-12-07 04:35:00|30482.6|30462.6|30495|30460|30497|30470.1|30482.6|30460|9
1670388000000|2022-12-07 04:40:00|30499.6|30464.6|30500.5|30465.5|30507|30472|30499.6|30464.6|19
1670388300000|2022-12-07 04:45:00|30498|30463|30485.5|30450.5|30498|30463|30485.5|30450.5|6
1670388600000|2022-12-07 04:50:00|30488|30453|30488.5|30453.5|30492|30457|30488|30453|4
1670388900000|2022-12-07 04:55:00|30486|30451|30490|30455|30490|30457.4|30477.4|30445|15
1670389200000|2022-12-07 05:00:00|30489|30454|30480|30445|30489|30454|30477|30442|6
1670389500000|2022-12-07 05:05:00|30479|30444|30479.7|30444.7|30481.5|30446.5|30477.6|30442.6|14
1670389800000|2022-12-07 05:10:00|30477.4|30442.4|30476|30441|30477.4|30442.4|30473.9|30438.9|5
1670390100000|2022-12-07 05:15:00|30480|30445|30472|30437|30483.7|30448.7|30464.6|30429.6|38
1670390400000|2022-12-07 05:20:00|30471|30436|30477|30442|30479.6|30444.6|30469.6|30434.6|26
1670390700000|2022-12-07 05:25:00|30473|30438|30465|30430|30473|30438|30462|30427|29
1670391000000|2022-12-07 05:30:00|30466.4|30431.4|30451|30416|30466.6|30431.6|30443.5|30416|40
1670391300000|2022-12-07 05:35:00|30451.4|30416.4|30470|30435|30472.6|30437.6|30451.4|30416.4|31
1670391600000|2022-12-07 05:40:00|30470.9|30435.9|30495.5|30460.5|30500.6|30465.6|30467.7|30432.7|25
1670391900000|2022-12-07 05:45:00|30496.9|30461.9|30495|30460|30497|30462|30494|30459|8
1670392200000|2022-12-07 05:50:00|30496|30461|30487.6|30452.6|30497|30462|30487.6|30452.6|6
1670392500000|2022-12-07 05:55:00|30493|30458|30479.5|30444.5|30498.4|30463.4|30476.5|30441.5|34
1670392800000|2022-12-07 06:00:00|30480|30445|30488.5|30453.5|30503|30468|30480|30445|38
1670393100000|2022-12-07 06:05:00|30489.6|30454.6|30500|30465|30503.5|30471.4|30489.6|30454.6|29
1670393400000|2022-12-07 06:10:00|30499.6|30464.6|30506|30471|30508|30473|30499|30464|14
1670393700000|2022-12-07 06:15:00|30506.6|30471.6|30505.5|30470.5|30509|30474|30504|30469|15
1670394000000|2022-12-07 06:20:00|30505|30470|30479.6|30444.6|30505|30470|30473.6|30437|47
1670394300000|2022-12-07 06:25:00|30480|30445|30492|30457|30505.1|30470.1|30477.6|30442.6|111
1670394600000|2022-12-07 06:30:00|30492.5|30457.5|30480.6|30445.6|30492.5|30464.6|30473.6|30445.6|29
1670394900000|2022-12-07 06:35:00|30480.5|30445.5|30482|30447|30482.6|30447.6|30480.5|30445.5|8
1670395200000|2022-12-07 06:40:00|30481.5|30446.5|30483|30448|30483|30448|30481.5|30446.5|2
1670395500000|2022-12-07 06:45:00|30485|30450|30482.2|30447.2|30485|30450|30482.2|30447.2|5
1670395800000|2022-12-07 06:50:00|30482.5|30447.5|30484.5|30449.5|30485.5|30450.5|30482|30447|5
1670396100000|2022-12-07 06:55:00|30485.5|30450.5|30489.5|30454.5|30491|30456|30485.5|30450.5|15
1670396400000|2022-12-07 07:00:00|30488.8|30453.8|30494|30459|30494|30459|30488|30453|15
1670396700000|2022-12-07 07:05:00|30495|30460|30488.5|30453.5|30495|30460|30487.5|30452.5|16
1670397000000|2022-12-07 07:10:00|30489.5|30454.5|30493|30458|30497.6|30462.6|30488.5|30453.5|14
1670397300000|2022-12-07 07:15:00|30495|30460|30510|30475|30510|30475|30495|30460|21
1670397600000|2022-12-07 07:20:00|30508|30473|30496|30461|30511.1|30476.1|30494|30459|47
1670397900000|2022-12-07 07:25:00|30496.1|30461.1|30490|30455|30496.1|30461.7|30479.9|30450.5|62
1670398200000|2022-12-07 07:30:00|30489.9|30454.9|30489|30454|30490|30455|30486.1|30451.1|20
1670398500000|2022-12-07 07:35:00|30487.5|30452.5|30486|30451|30487.6|30452.6|30486|30451|7
1670398800000|2022-12-07 07:40:00|30486.6|30451.6|30492.6|30457.6|30498.6|30463.6|30486|30451|17
1670399100000|2022-12-07 07:45:00|30493|30458|30487.5|30452.5|30494.7|30459.7|30485|30450|22
1670399400000|2022-12-07 07:50:00|30487.6|30452.6|30488.6|30453.6|30488.6|30453.6|30485|30450|16
1670399700000|2022-12-07 07:55:00|30488.1|30453.1|30479|30444|30488.1|30454.4|30473.9|30442.3|34
1670400000000|2022-12-07 08:00:00|30479.5|30444.5|30480.6|30445.6|30483|30448|30478.5|30443.5|15
1670400300000|2022-12-07 08:05:00|30480.5|30445.5|30480.5|30460.5|30486.4|30460.5|30478.6|30445.5|27
1670400600000|2022-12-07 08:10:00|30480.8|30460.8|30496|30461|30511.4|30476.4|30480.8|30452|66
1670400900000|2022-12-07 08:15:00|30496.6|30461.6|30496.4|30461.4|30497.4|30462.4|30492|30457|26
1670401200000|2022-12-07 08:20:00|30493.4|30458.4|30493.4|30458.4|30506.4|30471.4|30493.4|30458.4|13
1670401500000|2022-12-07 08:25:00|30494.4|30459.4|30500|30465|30500|30465|30494.4|30459.4|7
1670401800000|2022-12-07 08:30:00|30501|30466|30506.5|30471.5|30507.4|30472.4|30499.8|30464.8|24
1670402100000|2022-12-07 08:35:00|30506|30471|30506.5|30471.5|30506.5|30471.5|30506|30471|2
1670402400000|2022-12-07 08:40:00|30509|30474|30509|30474|30509|30474|30509|30474|1
1670403000000|2022-12-07 08:50:00|30507|30472|30500.5|30465.5|30508|30473|30498.5|30463.5|13
1670403300000|2022-12-07 08:55:00|30501|30466|30497.3|30462.3|30501|30466|30496|30461|17
1670403600000|2022-12-07 09:00:00|30497.5|30462.5|30494|30459|30504.5|30469.5|30492.5|30457.5|37
1670403900000|2022-12-07 09:05:00|30494.5|30459.5|30496.5|30461.5|30496.5|30461.5|30494.5|30459.5|4
1670404200000|2022-12-07 09:10:00|30497|30462|30495.5|30460.5|30501.5|30466.5|30495.5|30460.5|17
1670404500000|2022-12-07 09:15:00|30496|30461|30487.6|30452.6|30496.5|30461.5|30485.5|30450.5|14
1670404800000|2022-12-07 09:20:00|30487.1|30452.1|30489|30454|30489|30454|30487|30452|12
1670405100000|2022-12-07 09:25:00|30488.5|30453.5|30493|30458|30496.5|30461.5|30487.5|30452.5|11
1670405400000|2022-12-07 09:30:00|30494|30459|30491|30456|30494.1|30459.1|30491|30456|25
1670405700000|2022-12-07 09:35:00|30489.5|30454.5|30488.5|30453.5|30492.5|30457.5|30488|30453|32
1670406000000|2022-12-07 09:40:00|30493|30458|30491.5|30456.5|30494.5|30459.5|30491|30456|71
1670406300000|2022-12-07 09:45:00|30492|30457|30490.3|30455.3|30492|30457|30490.3|30455.3|10
1670406600000|2022-12-07 09:50:00|30490.5|30455.5|30489|30454|30491|30456|30485.8|30450.8|13
1670406900000|2022-12-07 09:55:00|30489.5|30454.5|30493|30458|30495.6|30460.6|30489.5|30454.5|24
1670407200000|2022-12-07 10:00:00|30493.5|30458.5|30491|30456|30493.5|30458.5|30490|30455|5
1670407500000|2022-12-07 10:05:00|30488.5|30453.5|30488.5|30453.5|30488.5|30453.5|30488.5|30453.5|1
1670407800000|2022-12-07 10:10:00|30489|30454|30468.9|30433.9|30491|30456|30468.9|30433.9|16
1670408100000|2022-12-07 10:15:00|30468.5|30433.5|30461.5|30426.5|30468.9|30433.9|30460.5|30425.5|18
1670408400000|2022-12-07 10:20:00|30462.5|30427.5|30461.5|30426.5|30462.5|30427.5|30460.9|30425.9|6
1670408700000|2022-12-07 10:25:00|30464.5|30429.5|30469.6|30434.6|30477.2|30442.2|30461.5|30426.5|18
1670409000000|2022-12-07 10:30:00|30470.2|30435.2|30472.5|30437.5|30478.2|30443.2|30470.2|30435.2|28
1670409300000|2022-12-07 10:35:00|30471|30436|30470|30435|30471|30436|30470|30435|2
1670409600000|2022-12-07 10:40:00|30466.9|30431.9|30466.5|30431.5|30466.9|30431.9|30466.5|30431.5|2
1670409900000|2022-12-07 10:45:00|30468.5|30433.5|30469.9|30434.9|30470|30435|30468.5|30433.5|8
1670410500000|2022-12-07 10:55:00|30469.5|30434.5|30467.5|30432.5|30470.9|30435.9|30467.5|30432.5|5
1670411400000|2022-12-07 11:10:00|30468|30433|30469.5|30434.5|30469.5|30434.5|30468|30433|2
1670412300000|2022-12-07 11:25:00|30468.9|30433.9|30468.9|30433.9|30468.9|30433.9|30468.9|30433.9|1
1670412600000|2022-12-07 11:30:00|30471.4|30436.4|30468|30433|30471.9|30436.9|30468|30433|4
1670412900000|2022-12-07 11:35:00|30468.5|30433.5|30468.5|30433.5|30468.5|30433.5|30468.5|30433.5|1
1670413200000|2022-12-07 11:40:00|30473.5|30438.5|30473.5|30438.5|30473.6|30438.6|30473.5|30438.5|15
1670413500000|2022-12-07 11:45:00|30470.5|30435.5|30471|30436|30471|30436|30469.5|30434.5|3
1670413800000|2022-12-07 11:50:00|30471.5|30436.5|30473.9|30438.9|30475.9|30440.9|30471|30436|7
1670414100000|2022-12-07 11:55:00|30473.5|30438.5|30473.5|30438.5|30473.5|30438.5|30473.3|30438.3|3
1670414400000|2022-12-07 12:00:00|30475|30440|30491.5|30456.5|30491.9|30456.9|30473.5|30438.5|39
1670414700000|2022-12-07 12:05:00|30491.9|30456.9|30497.5|30462.5|30497.5|30462.5|30484.5|30449.5|15
1670415000000|2022-12-07 12:10:00|30496.7|30461.7|30492.8|30457.8|30511|30476|30492|30457|12
1670415300000|2022-12-07 12:15:00|30495.9|30460.9|30493.7|30458.7|30495.9|30460.9|30492.9|30457.9|8
1670415600000|2022-12-07 12:20:00|30493.2|30458.2|30494.2|30459.2|30494.2|30459.2|30493.2|30458.2|3
1670415900000|2022-12-07 12:25:00|30493.7|30458.7|30495.5|30460.5|30496.8|30461.8|30493.7|30458.7|10
1670416200000|2022-12-07 12:30:00|30495|30460|30495.8|30460.8|30496.3|30461.3|30495|30460|8
1670416500000|2022-12-07 12:35:00|30495|30460|30495|30460|30495.8|30460.8|30495|30460|5
1670416800000|2022-12-07 12:40:00|30495.8|30460.8|30497.2|30462.2|30498.7|30463.7|30487.7|30452.7|36
1670417100000|2022-12-07 12:45:00|30497.4|30462.4|30493.5|30458.5|30498.8|30463.8|30493.5|30458.5|7
1670417400000|2022-12-07 12:50:00|30494|30459|30494.9|30459.9|30495|30460|30494|30459|4
1670417700000|2022-12-07 12:55:00|30494.4|30459.4|30491|30456|30494.4|30459.4|30489.8|30454.8|11
1670418000000|2022-12-07 13:00:00|30485|30450|30490.5|30455.5|30490.5|30455.5|30483.6|30448.6|17
1670418300000|2022-12-07 13:05:00|30490|30455|30491|30456|30491.5|30456.5|30489.5|30454.5|5
1670418600000|2022-12-07 13:10:00|30490|30455|30489.5|30454.5|30490|30455|30488.5|30453.5|6
1670419200000|2022-12-07 13:20:00|30487.8|30452.8|30486.9|30451.9|30488.5|30453.5|30486.5|30451.5|5
1670419500000|2022-12-07 13:25:00|30485.9|30450.9|30486.8|30451.8|30486.8|30451.8|30485.5|30450.5|4
1670419800000|2022-12-07 13:30:00|30486.5|30451.5|30481.4|30446.4|30486.5|30451.5|30481.4|30446.4|47
1670420100000|2022-12-07 13:35:00|30483.8|30448.8|30464.5|30429.5|30483.8|30448.8|30460|30425|65
1670420400000|2022-12-07 13:40:00|30467.5|30432.5|30468|30433|30468.1|30433.1|30467.5|30432.5|4
1670420700000|2022-12-07 13:45:00|30468.6|30433.6|30467.5|30432.5|30468.6|30433.6|30464.7|30429.7|11
1670421000000|2022-12-07 13:50:00|30461.5|30426.5|30453.5|30418.5|30461.5|30426.5|30450.5|30415.5|40
1670421300000|2022-12-07 13:55:00|30452.9|30417.9|30438.6|30403.6|30453.5|30418.5|30433.3|30398.3|54
1670421600000|2022-12-07 14:00:00|30438.5|30403.5|30435.1|30400.1|30440.5|30405.5|30424.3|30389.3|96
1670421900000|2022-12-07 14:05:00|30434.1|30399.1|30440.8|30405.8|30441.6|30406.6|30426.9|30391.9|46
1670422200000|2022-12-07 14:10:00|30440.7|30405.7|30438.3|30403.3|30455.5|30420.5|30438.3|30403.3|47
1670422500000|2022-12-07 14:15:00|30438.8|30403.8|30438.3|30403.3|30442|30407|30436.2|30401.2|38
1670422800000|2022-12-07 14:20:00|30438|30403|30429.3|30394.3|30440.3|30405.3|30425|30390|26
1670423100000|2022-12-07 14:25:00|30428.8|30393.8|30437|30402|30440|30408.4|30421.8|30388.8|86
1670423400000|2022-12-07 14:30:00|30434.8|30399.8|30436.5|30401.5|30438|30403|30432|30397|23
1670423700000|2022-12-07 14:35:00|30436.3|30401.3|30432.2|30397.2|30436.3|30401.3|30430.9|30395.9|39
1670424000000|2022-12-07 14:40:00|30431.9|30396.9|30433.5|30398.5|30434.9|30399.9|30429.4|30394.4|23
1670424300000|2022-12-07 14:45:00|30434|30399|30431.9|30396.9|30434|30399|30431.9|30396.9|10
1670424600000|2022-12-07 14:50:00|30430.9|30395.9|30453|30418|30458.1|30423.1|30428.9|30393.9|30
1670424900000|2022-12-07 14:55:00|30452|30417|30449.5|30414.5|30452|30417|30449|30414|7
1670425200000|2022-12-07 15:00:00|30452|30417|30452.4|30417.4|30453.1|30418.1|30450|30415|26
1670425500000|2022-12-07 15:05:00|30451|30416|30440.5|30405.5|30451|30416|30435.5|30400.5|30
1670425800000|2022-12-07 15:10:00|30446.3|30411.3|30453|30418|30462|30427|30446.3|30411.3|67
1670426100000|2022-12-07 15:15:00|30451.5|30416.5|30451.5|30416.5|30453.5|30418.5|30444|30409|23
1670426400000|2022-12-07 15:20:00|30450.2|30415.2|30465|30430|30465|30430|30449|30414|14
1670426700000|2022-12-07 15:25:00|30463|30428|30461.4|30426.4|30468.5|30433.5|30459.5|30424.5|34
1670427000000|2022-12-07 15:30:00|30461.6|30426.6|30464.4|30429.4|30466.9|30431.9|30452.5|30417.5|51
1670427300000|2022-12-07 15:35:00|30466|30431|30490.3|30455.3|30491.9|30456.9|30466|30431|64
1670427600000|2022-12-07 15:40:00|30489.9|30454.9|30489.8|30454.8|30493.8|30458.8|30486.5|30451.5|28
1670427900000|2022-12-07 15:45:00|30489.3|30454.3|30486.9|30451.9|30490.3|30455.3|30482.5|30447.5|33
1670428200000|2022-12-07 15:50:00|30486.4|30451.4|30483.5|30448.5|30486.4|30451.4|30482.8|30447.8|9
1670428500000|2022-12-07 15:55:00|30483|30448|30487.3|30452.3|30487.3|30452.3|30482.5|30447.5|13
1670428800000|2022-12-07 16:00:00|30486.8|30451.8|30466.3|30431.3|30486.8|30451.8|30434.5|30399.5|57
1670429100000|2022-12-07 16:05:00|30466.2|30431.2|30474.3|30439.3|30478|30443|30463.8|30428.8|37
1670429400000|2022-12-07 16:10:00|30474.5|30439.5|30486.3|30451.3|30490.3|30455.3|30474.5|30439.5|14
1670429700000|2022-12-07 16:15:00|30487.3|30452.3|30489|30454|30490.5|30455.5|30487.3|30452.3|4
1670430300000|2022-12-07 16:25:00|30490.2|30455.2|30491|30456|30492|30457|30489|30454|10
1670430600000|2022-12-07 16:30:00|30491.9|30456.9|30502.5|30467.5|30511|30476|30491|30456|25
1670430900000|2022-12-07 16:35:00|30500|30465|30499.5|30464.5|30501.5|30466.5|30491|30456|30
1670431200000|2022-12-07 16:40:00|30499.7|30464.7|30493|30458|30499.7|30464.7|30492|30457|11
1670431500000|2022-12-07 16:45:00|30493.5|30458.5|30489.4|30454.4|30493.5|30463.5|30483.5|30454.4|19
1670431800000|2022-12-07 16:50:00|30488.9|30453.9|30488.9|30453.9|30489.4|30454.4|30488.9|30453.9|9
1670432100000|2022-12-07 16:55:00|30488|30453|30480.9|30445.9|30488|30453|30480.4|30445.4|23
1670432400000|2022-12-07 17:00:00|30481.4|30446.4|30483.5|30448.5|30483.5|30448.5|30480|30445|11
1670432700000|2022-12-07 17:05:00|30484|30449|30483.5|30448.5|30484|30449|30483.5|30448.5|6
1670433000000|2022-12-07 17:10:00|30484|30449|30483.5|30448.5|30484|30449|30483.5|30448.5|6
1670433300000|2022-12-07 17:15:00|30484.5|30449.5|30492.1|30457.1|30492.4|30457.4|30484|30449|27
1670433600000|2022-12-07 17:20:00|30490.6|30455.6|30477.8|30442.8|30494.6|30459.6|30472.5|30437.5|56
1670433900000|2022-12-07 17:25:00|30477.9|30442.9|30479.5|30444.5|30480.6|30445.6|30472|30437|29
1670434200000|2022-12-07 17:30:00|30479.6|30444.6|30483|30448|30487|30452|30479.5|30444.5|7
1670434800000|2022-12-07 17:40:00|30479|30444|30479|30444|30479|30444|30479|30444|1
1670435100000|2022-12-07 17:45:00|30478.9|30443.9|30477.9|30442.9|30478.9|30443.9|30477.9|30442.9|3
1670435400000|2022-12-07 17:50:00|30477.4|30442.4|30477.4|30442.4|30477.9|30442.9|30477.4|30442.4|3
1670435700000|2022-12-07 17:55:00|30476.9|30441.9|30475.1|30440.1|30476.9|30441.9|30475.1|30440.1|3
1670436000000|2022-12-07 18:00:00|30475.5|30440.5|30474.9|30439.9|30475.9|30440.9|30474.6|30439.6|13
1670436300000|2022-12-07 18:05:00|30474.5|30439.5|30473.2|30438.2|30474.5|30439.5|30472.7|30437.7|16
1670436600000|2022-12-07 18:10:00|30472.7|30437.7|30472.7|30437.7|30473.7|30438.7|30472.7|30437.7|8
1670436900000|2022-12-07 18:15:00|30473.2|30438.2|30464.5|30429.5|30473.2|30438.2|30464.5|30429.5|16
1670437200000|2022-12-07 18:20:00|30465.5|30430.5|30465.5|30430.5|30465.5|30430.5|30465.5|30430.5|1
1670438100000|2022-12-07 18:35:00|30465.1|30430.1|30464|30429|30465.5|30430.5|30464|30429|3
1670438400000|2022-12-07 18:40:00|30462.2|30427.2|30466.9|30431.9|30466.9|30431.9|30461.5|30426.5|16
1670438700000|2022-12-07 18:45:00|30464.9|30429.9|30462.7|30427.7|30464.9|30429.9|30462.2|30427.2|5
1670439000000|2022-12-07 18:50:00|30462.2|30427.2|30463|30428|30463|30428|30461.5|30426.5|3
1670439300000|2022-12-07 18:55:00|30473|30438|30470.5|30435.5|30473.5|30438.5|30470.5|30435.5|17
1670439600000|2022-12-07 19:00:00|30469|30434|30468.5|30433.5|30469|30434|30468|30433|6
1670439900000|2022-12-07 19:05:00|30460|30425|30461.5|30426.5|30467|30432|30460|30425|19
1670440200000|2022-12-07 19:10:00|30464.5|30429.5|30461.5|30426.5|30467.5|30432.5|30461.5|30426.5|7
1670440500000|2022-12-07 19:15:00|30459|30424|30454.5|30419.5|30461.5|30426.5|30454.5|30419.5|11
1670440800000|2022-12-07 19:20:00|30454|30419|30457|30422|30457|30422|30454|30419|24
1670441100000|2022-12-07 19:25:00|30457.5|30422.5|30446.3|30411.3|30459|30424|30445|30410|35
1670441400000|2022-12-07 19:30:00|30445|30410|30450|30415|30450|30415|30445|30410|8
1670442900000|2022-12-07 19:55:00|30449|30414|30449|30414|30449|30414|30449|30414|1
1670443200000|2022-12-07 20:00:00|30450|30415|30451|30416|30452|30417|30450|30415|9
1670443500000|2022-12-07 20:05:00|30450.5|30415.5|30451|30416|30451|30416|30450.5|30415.5|6
1670443800000|2022-12-07 20:10:00|30450.5|30415.5|30450.5|30415.5|30451|30416|30450|30415|7
1670444100000|2022-12-07 20:15:00|30451|30416|30451|30416|30451|30416|30451|30416|1
1670444700000|2022-12-07 20:25:00|30450.5|30415.5|30450.5|30415.5|30451|30416|30450|30415|15
1670445000000|2022-12-07 20:30:00|30450|30415|30450|30415|30450.5|30415.5|30450|30415|9
1670445300000|2022-12-07 20:35:00|30449.5|30414.5|30450|30415|30450|30415|30449.5|30414.5|2
1670446200000|2022-12-07 20:50:00|30448.5|30413.5|30470.3|30435.3|30478.5|30436.5|30448|30413|33
1670446500000|2022-12-07 20:55:00|30469.8|30434.8|30451.6|30416.6|30469.8|30434.8|30451.6|30414.2|8
1670459400000|2022-12-08 00:30:00|30488.5|30446.5|30488.5|30446.5|30488.5|30446.5|30488.5|30446.5|1
1670459700000|2022-12-08 00:35:00|30486.5|30444.5|30486.5|30444.5|30486.5|30444.5|30486.5|30444.5|1
1670460000000|2022-12-08 00:40:00|30487.5|30445.5|30488.5|30446.5|30488.5|30446.5|30486.5|30444.5|10
1670460300000|2022-12-08 00:45:00|30491.1|30449.1|30491.1|30449.1|30491.1|30449.1|30491.1|30449.1|1
1670461200000|2022-12-08 01:00:00|30501.7|30459.7|30495|30453|30501.7|30459.7|30495|30453|4
1670461500000|2022-12-08 01:05:00|30493|30458|30499.9|30464.9|30512.5|30477.5|30493|30458|19
1670461800000|2022-12-08 01:10:00|30500.5|30465.5|30486.6|30451.6|30500.5|30465.5|30485.9|30450.9|10
1670462100000|2022-12-08 01:15:00|30490|30455|30495.7|30460.7|30499|30464|30490|30455|15
1670462400000|2022-12-08 01:20:00|30495.9|30460.9|30498.5|30463.5|30500|30465|30495.9|30460.9|10
1670462700000|2022-12-08 01:25:00|30496|30461|30487.5|30452.5|30496|30461|30479.5|30444.5|15
1670463000000|2022-12-08 01:30:00|30486.5|30451.5|30479.5|30444.5|30486.5|30451.5|30477.9|30442.9|8
1670463300000|2022-12-08 01:35:00|30478.5|30443.5|30472.5|30437.5|30485.7|30450.7|30472.5|30437.5|28
1670463600000|2022-12-08 01:40:00|30476.5|30441.5|30473.7|30453.7|30485|30455.1|30469.1|30437.5|22
1670463900000|2022-12-08 01:45:00|30474.2|30454.2|30471.6|30436.6|30482.5|30454.2|30467.5|30436.5|24
1670464200000|2022-12-08 01:50:00|30472|30437|30479.6|30444.6|30481.5|30450.5|30468.6|30437|20
1670464500000|2022-12-08 01:55:00|30479.5|30444.5|30484|30449|30495|30460|30478.1|30444.5|41
1670464800000|2022-12-08 02:00:00|30485.6|30450.6|30468.8|30448.8|30490.6|30459.9|30468.8|30440.1|44
1670465100000|2022-12-08 02:05:00|30469.7|30449.7|30477.9|30442.9|30478.6|30451.5|30469.7|30438.6|21
1670465400000|2022-12-08 02:10:00|30476|30441|30471.9|30436.9|30476|30445.5|30457.3|30428.1|21
1670465700000|2022-12-08 02:15:00|30474.9|30439.9|30475.5|30440.5|30475.5|30440.5|30474.9|30439.9|4
1670466000000|2022-12-08 02:20:00|30476.5|30441.5|30478.5|30443.5|30478.5|30443.5|30472.5|30437.5|12
1670466300000|2022-12-08 02:25:00|30478.9|30443.9|30482|30447|30482|30447|30478.5|30443.5|11
1670466600000|2022-12-08 02:30:00|30480|30445|30479.7|30459.7|30482|30459.7|30473.1|30445|23
1670466900000|2022-12-08 02:35:00|30478.5|30458.5|30491.5|30471.5|30494.7|30471.5|30477.5|30455.9|47
1670467200000|2022-12-08 02:40:00|30491.7|30471.7|30484.5|30449.5|30499|30472.2|30482.5|30447.5|31
1670467500000|2022-12-08 02:45:00|30484|30449|30475.5|30440.5|30484|30449|30475.5|30440.5|21
1670467800000|2022-12-08 02:50:00|30468|30448|30467.5|30447.5|30476.5|30452.2|30467|30441.5|34
1670468100000|2022-12-08 02:55:00|30467.7|30447.7|30496.5|30461.5|30502|30467.9|30467.7|30447.7|67
1670468400000|2022-12-08 03:00:00|30497|30462|30504|30469|30511.7|30476.7|30497|30462|53
1670468700000|2022-12-08 03:05:00|30503.5|30468.5|30499.5|30464.5|30504|30469|30499.5|30464.5|14
1670469000000|2022-12-08 03:10:00|30502.1|30467.1|30503.6|30468.6|30503.6|30468.6|30501.5|30466.5|13
1670469300000|2022-12-08 03:15:00|30503.5|30468.5|30499.6|30479.6|30507.4|30479.6|30499.6|30467.6|32
1670469600000|2022-12-08 03:20:00|30499.1|30479.1|30506.4|30471.4|30507|30479.1|30493.6|30465|69
1670469900000|2022-12-08 03:25:00|30506.3|30471.3|30493.5|30473.5|30506.3|30479|30492.8|30471.3|42
1670470200000|2022-12-08 03:30:00|30494|30474|30492.1|30472.1|30496.5|30476.5|30492.1|30472.1|14
1670470500000|2022-12-08 03:35:00|30492|30472|30486.1|30466.1|30492|30472|30486|30466|7
1670470800000|2022-12-08 03:40:00|30487.5|30467.5|30482.5|30462.5|30490.6|30468.1|30482|30454.2|19
1670471100000|2022-12-08 03:45:00|30482.8|30462.8|30488.5|30453.5|30488.5|30462.8|30475|30447|33
1670471400000|2022-12-08 03:50:00|30489|30454|30484|30449|30489|30454|30483.6|30448.6|9
1670471700000|2022-12-08 03:55:00|30473.1|30453.1|30477.6|30442.6|30477.9|30453.1|30470.1|30442.5|13
1670472000000|2022-12-08 04:00:00|30478.1|30443.1|30481.6|30446.6|30481.7|30446.7|30478.1|30443.1|4
1670472300000|2022-12-08 04:05:00|30476.6|30441.6|30488.4|30453.4|30488.6|30453.6|30475.6|30440.6|12
1670472600000|2022-12-08 04:10:00|30488.5|30453.5|30488.6|30453.6|30488.9|30453.9|30488.5|30453.5|5
1670472900000|2022-12-08 04:15:00|30488.9|30453.9|30488.5|30453.5|30490.6|30455.6|30487.6|30452.6|16
1670473200000|2022-12-08 04:20:00|30488.4|30453.4|30490|30455|30490.5|30455.5|30488|30453|9
1670473500000|2022-12-08 04:25:00|30489.5|30454.5|30488.3|30453.3|30490|30455|30487.6|30452.6|11
1670473800000|2022-12-08 04:30:00|30487.9|30452.9|30483.1|30448.1|30487.9|30452.9|30481.6|30446.6|23
1670474100000|2022-12-08 04:35:00|30482.9|30447.9|30483|30448|30483.5|30448.5|30482.5|30447.5|7
1670474700000|2022-12-08 04:45:00|30482.5|30447.5|30482.5|30447.5|30482.5|30447.5|30482|30447|3
1670475000000|2022-12-08 04:50:00|30481.6|30446.6|30481|30446|30481.6|30446.6|30481|30446|2
1670475300000|2022-12-08 04:55:00|30480|30445|30477.6|30442.6|30480|30445|30475.9|30440.9|7
1670475600000|2022-12-08 05:00:00|30475.9|30440.9|30477.6|30442.6|30478.5|30443.5|30475.9|30440.9|4
1670475900000|2022-12-08 05:05:00|30478.5|30443.5|30478.5|30443.5|30478.5|30443.5|30478.5|30443.5|1
1670476800000|2022-12-08 05:20:00|30470.6|30435.6|30455.1|30435.1|30472|30443.1|30453.9|30433.9|27
1670477100000|2022-12-08 05:25:00|30454.6|30434.6|30464.9|30429.9|30469.6|30442.9|30454.6|30429.8|34
1670477400000|2022-12-08 05:30:00|30465.8|30430.8|30472|30437|30479.9|30444.9|30460.1|30425.1|28
1670477700000|2022-12-08 05:35:00|30472.5|30437.5|30471.5|30436.5|30472.5|30437.5|30471.5|30436.5|3
1670478000000|2022-12-08 05:40:00|30469.6|30434.6|30469.5|30434.5|30469.6|30434.6|30469.5|30434.5|2
1670478300000|2022-12-08 05:45:00|30469.6|30434.6|30480|30445|30483.6|30457.5|30469.6|30434.6|21
1670478600000|2022-12-08 05:50:00|30479.5|30444.5|30472.5|30452.5|30479.5|30452.5|30472.5|30439|5
1670478900000|2022-12-08 05:55:00|30480|30445|30480|30445|30480|30445|30478.5|30443.5|4
1670479200000|2022-12-08 06:00:00|30480.6|30445.6|30480|30445|30480.6|30445.6|30480|30445|2
1670479800000|2022-12-08 06:10:00|30479.6|30444.6|30485.6|30450.6|30486.9|30451.9|30478.6|30443.6|11
1670480100000|2022-12-08 06:15:00|30485.9|30450.9|30480.6|30445.6|30493.5|30458.5|30480|30445|24
1670480400000|2022-12-08 06:20:00|30480.5|30445.5|30472.1|30452.1|30480.5|30455.5|30471.1|30443|38
1670480700000|2022-12-08 06:25:00|30470.8|30450.8|30483.5|30448.5|30483.5|30452.1|30470.1|30443|29
1670481000000|2022-12-08 06:30:00|30483.6|30448.6|30491|30456|30491|30463.5|30477.1|30444.6|28
1670481300000|2022-12-08 06:35:00|30486|30451|30486|30451|30489|30454|30485.5|30450.5|5
1670481600000|2022-12-08 06:40:00|30485.5|30450.5|30487.1|30452.1|30487.1|30452.1|30484.5|30449.5|6
1670481900000|2022-12-08 06:45:00|30487|30452|30497.6|30462.6|30498.3|30470.8|30481.1|30450|32
1670482200000|2022-12-08 06:50:00|30497.5|30462.5|30488.8|30468.8|30497.5|30470|30488.1|30462.3|15
1670482500000|2022-12-08 06:55:00|30488.5|30468.5|30495.5|30460.5|30502.9|30469.8|30485.9|30459.5|23
1670482800000|2022-12-08 07:00:00|30496|30461|30495.6|30460.6|30496.9|30465.5|30483|30455|57
1670483100000|2022-12-08 07:05:00|30495.5|30460.5|30488.6|30453.6|30495.6|30466.1|30478.9|30450.9|49
1670483400000|2022-12-08 07:10:00|30489.1|30454.1|30497|30462|30497|30468.1|30481.6|30453|19
1670483700000|2022-12-08 07:15:00|30495.9|30460.9|30489.7|30454.7|30498.2|30468.1|30488.1|30454.7|23
1670484000000|2022-12-08 07:20:00|30489.4|30454.4|30489|30454|30490.4|30455.4|30488.6|30453.6|9
1670484300000|2022-12-08 07:25:00|30489.5|30454.5|30490.9|30455.9|30494|30459|30489|30454|5
1670484600000|2022-12-08 07:30:00|30489|30454|30491|30456|30491.7|30460.9|30479.4|30453.4|16
1670484900000|2022-12-08 07:35:00|30490.5|30455.5|30494.8|30459.8|30497.7|30469|30484.5|30454.2|39
1670485200000|2022-12-08 07:40:00|30486.8|30466.8|30492|30457|30493|30466.8|30478.5|30450.9|44
1670485500000|2022-12-08 07:45:00|30491.7|30456.7|30491.4|30456.4|30494.2|30461.5|30481.5|30452.9|21
1670485800000|2022-12-08 07:50:00|30491.2|30456.2|30488.9|30453.9|30491.2|30464.2|30480|30451.2|19
1670486100000|2022-12-08 07:55:00|30488.4|30453.4|30488.4|30453.4|30488.9|30453.9|30488.4|30453.4|3
1670486400000|2022-12-08 08:00:00|30489.4|30454.4|30488.4|30453.4|30492|30463.5|30481.9|30451.5|35
1670486700000|2022-12-08 08:05:00|30489.7|30454.7|30495.4|30460.4|30496.2|30465.4|30485.2|30453.4|25
1670487000000|2022-12-08 08:10:00|30495.2|30460.2|30494|30459|30495.2|30466.8|30484.2|30457.2|21
1670487300000|2022-12-08 08:15:00|30493.4|30458.4|30493.4|30458.4|30494.4|30459.4|30493.4|30458.4|9
1670487600000|2022-12-08 08:20:00|30494|30459|30494|30459|30494|30459|30494|30459|1
1670487900000|2022-12-08 08:25:00|30496.6|30461.6|30495|30460|30497.3|30462.3|30493|30458|13
1670488200000|2022-12-08 08:30:00|30494.2|30459.2|30493.8|30458.8|30495.1|30460.1|30491.9|30456.9|15
1670488500000|2022-12-08 08:35:00|30493.3|30458.3|30493.3|30458.3|30499.6|30464.6|30487.8|30452.8|67
1670488800000|2022-12-08 08:40:00|30492.8|30457.8|30492|30457|30498.6|30463.6|30489.7|30454.7|44
1670489100000|2022-12-08 08:45:00|30491.5|30456.5|30488.5|30453.5|30491.5|30456.5|30486|30451|33
1670489400000|2022-12-08 08:50:00|30488|30453|30488.5|30453.5|30489|30454|30487|30452|14
1670489700000|2022-12-08 08:55:00|30488|30453|30488.5|30453.5|30490.5|30455.5|30486.5|30451.5|36
1670490000000|2022-12-08 09:00:00|30489|30454|30490.5|30455.5|30490.5|30455.5|30487|30452|14
1670490600000|2022-12-08 09:10:00|30490|30455|30493|30458|30493.5|30458.5|30489|30454|11
1670491500000|2022-12-08 09:25:00|30493.5|30458.5|30493|30458|30493.5|30458.5|30493|30458|2
1670492400000|2022-12-08 09:40:00|30493.5|30458.5|30495.5|30460.5|30495.5|30460.5|30493.5|30458.5|6
1670492700000|2022-12-08 09:45:00|30496|30461|30496|30461|30496|30461|30496|30461|1
1670493000000|2022-12-08 09:50:00|30498.5|30463.5|30509|30474|30509.5|30474.5|30498.5|30463.5|18
1670493300000|2022-12-08 09:55:00|30510|30475|30506.8|30471.8|30511.2|30476.2|30506|30471|12
1670493600000|2022-12-08 10:00:00|30507|30472|30500.5|30465.5|30507|30472|30500.5|30465.5|46
1670494500000|2022-12-08 10:15:00|30501|30466|30500.5|30465.5|30501|30466|30500.5|30465.5|2
1670494800000|2022-12-08 10:20:00|30503.8|30468.8|30504.1|30469.1|30504.1|30469.1|30503.6|30468.6|3
1670495100000|2022-12-08 10:25:00|30503.2|30468.2|30500.6|30465.6|30503.2|30468.2|30499.9|30464.9|3
1670495400000|2022-12-08 10:30:00|30499.9|30464.9|30500.9|30465.9|30503.9|30468.9|30499.9|30464.9|8
1670495700000|2022-12-08 10:35:00|30499.9|30464.9|30500.9|30465.9|30500.9|30465.9|30499.9|30464.9|2
1670496000000|2022-12-08 10:40:00|30499.9|30464.9|30500.9|30465.9|30500.9|30465.9|30499.9|30464.9|8
1670496300000|2022-12-08 10:45:00|30504.2|30469.2|30500.9|30465.9|30504.4|30469.4|30500.9|30465.9|4
1670496600000|2022-12-08 10:50:00|30501.4|30466.4|30501.4|30466.4|30501.4|30466.4|30500.9|30465.9|9
1670496900000|2022-12-08 10:55:00|30501.9|30466.9|30501.9|30466.9|30501.9|30466.9|30501.9|30466.9|1
1670498100000|2022-12-08 11:15:00|30501.4|30466.4|30500.3|30465.3|30501.4|30466.4|30499.5|30464.5|5
1670498700000|2022-12-08 11:25:00|30502.1|30467.1|30502.1|30467.1|30502.1|30467.1|30502.1|30467.1|1
1670499000000|2022-12-08 11:30:00|30501.6|30466.6|30501.9|30466.9|30504.4|30469.4|30501.6|30466.6|13
1670499300000|2022-12-08 11:35:00|30501.6|30466.6|30501.9|30466.9|30501.9|30466.9|30501.6|30466.6|2
1670499600000|2022-12-08 11:40:00|30502.4|30467.4|30504.9|30469.9|30504.9|30469.9|30502.4|30467.4|6
1670499900000|2022-12-08 11:45:00|30502.7|30467.7|30502.7|30467.7|30503.8|30468.8|30502.7|30467.7|3
1670500200000|2022-12-08 11:50:00|30502.4|30467.4|30505.6|30470.6|30507.1|30472.1|30502.4|30467.4|7
1670500500000|2022-12-08 11:55:00|30507.1|30472.1|30506.6|30471.6|30507.1|30472.1|30504.6|30469.6|13
1670500800000|2022-12-08 12:00:00|30506.1|30471.1|30498.5|30478.5|30507.9|30478.5|30498.5|30468.7|16
1670501100000|2022-12-08 12:05:00|30498|30478|30498|30478|30498.5|30478.5|30498|30478|3
1670501400000|2022-12-08 12:10:00|30497.5|30477.5|30497.5|30477.5|30497.5|30477.5|30497.5|30477.5|1
1670501700000|2022-12-08 12:15:00|30497|30477|30497|30477|30497|30477|30497|30477|1
1670502600000|2022-12-08 12:30:00|30502.3|30467.3|30498|30463|30502.3|30467.3|30498|30463|17
1670502900000|2022-12-08 12:35:00|30497.8|30462.8|30498|30463|30498|30463|30497.3|30462.3|4
1670503200000|2022-12-08 12:40:00|30499.5|30464.5|30497|30462|30499.5|30464.5|30497|30462|11
1670503500000|2022-12-08 12:45:00|30496.5|30461.5|30493.5|30458.5|30498|30463|30488.4|30453.4|25
1670503800000|2022-12-08 12:50:00|30489.8|30454.8|30487.8|30452.8|30489.8|30454.8|30487.8|30452.8|4
1670504100000|2022-12-08 12:55:00|30486.3|30451.3|30477|30442|30486.3|30451.3|30474.9|30439.9|33
1670504400000|2022-12-08 13:00:00|30477.5|30442.5|30485.5|30450.5|30486.1|30451.1|30477.3|30442.3|26
1670504700000|2022-12-08 13:05:00|30485|30450|30475.5|30440.5|30486|30451|30475.2|30440.2|21
1670505000000|2022-12-08 13:10:00|30475.8|30440.8|30476.5|30441.5|30477|30442|30475.5|30440.5|8
1670505300000|2022-12-08 13:15:00|30477.5|30442.5|30469.3|30434.3|30478.6|30443.6|30463|30428|62
1670505600000|2022-12-08 13:20:00|30470.1|30435.1|30459.2|30424.2|30470.1|30435.1|30459.2|30424.2|5
1670505900000|2022-12-08 13:25:00|30461.2|30422.2|30468.5|30433.5|30469|30434|30461|30422.2|13
1670506200000|2022-12-08 13:30:00|30469|30434|30460.9|30425.9|30470|30435|30460.9|30425.9|29
1670506500000|2022-12-08 13:35:00|30460|30425|30461.5|30426.5|30462.7|30427.7|30457.3|30422.3|30
1670506800000|2022-12-08 13:40:00|30462|30427|30484.8|30449.8|30484.8|30449.8|30462|30427|41
1670507100000|2022-12-08 13:45:00|30485.3|30450.3|30478.5|30443.5|30485.3|30450.3|30478|30443|18
1670507400000|2022-12-08 13:50:00|30476.8|30441.8|30480.1|30445.1|30480.1|30445.1|30476.8|30441.8|5
1670507700000|2022-12-08 13:55:00|30478.8|30443.8|30484.4|30449.4|30484.9|30449.9|30478.8|30443.8|42
1670508000000|2022-12-08 14:00:00|30484.9|30449.9|30468.3|30433.3|30486.5|30451.5|30468.3|30433.3|36
1670508300000|2022-12-08 14:05:00|30468.1|30433.1|30467.8|30432.8|30469|30434|30467.3|30432.3|15
1670508600000|2022-12-08 14:10:00|30468.3|30433.3|30476.5|30441.5|30478|30443|30467.6|30432.6|15
1670508900000|2022-12-08 14:15:00|30476.7|30441.7|30478.6|30443.6|30478.6|30443.6|30476.5|30441.5|17
1670509200000|2022-12-08 14:20:00|30478.2|30443.2|30479.6|30444.6|30480|30445|30477.8|30442.8|9
1670509500000|2022-12-08 14:25:00|30479.2|30444.2|30476|30441|30480|30445|30475.6|30440.6|17
1670509800000|2022-12-08 14:30:00|30475.6|30440.6|30480.6|30445.6|30481|30446|30475.6|30440.6|16
1670510100000|2022-12-08 14:35:00|30481|30446|30481.5|30446.5|30481.5|30446.5|30481|30446|4
1670510400000|2022-12-08 14:40:00|30481|30446|30490.5|30455.5|30491|30456|30481|30446|11
1670510700000|2022-12-08 14:45:00|30492.5|30457.5|30486.4|30451.4|30493|30458|30486.4|30451.4|18
1670511000000|2022-12-08 14:50:00|30485.9|30450.9|30478.2|30443.2|30486.4|30451.4|30477.7|30442.7|10
1670511300000|2022-12-08 14:55:00|30478.5|30443.5|30462.7|30427.7|30478.5|30443.5|30462.7|30427.7|54
1670511600000|2022-12-08 15:00:00|30462.2|30427.2|30463.4|30428.4|30463.7|30428.7|30460.4|30425.4|18
1670511900000|2022-12-08 15:05:00|30463.2|30428.2|30459.8|30424.8|30463.2|30428.2|30456.6|30421.6|22
1670512200000|2022-12-08 15:10:00|30459|30424|30458.7|30423.7|30460.5|30425.5|30458.4|30423.4|11
1670512500000|2022-12-08 15:15:00|30459.2|30424.2|30468.6|30433.6|30471|30436|30459.2|30424.2|26
1670512800000|2022-12-08 15:20:00|30468.7|30433.7|30469|30434|30469|30434|30468.6|30433.6|5
1670513100000|2022-12-08 15:25:00|30468.6|30433.6|30462.7|30427.7|30469|30434|30462.2|30427.2|34
1670513400000|2022-12-08 15:30:00|30463.2|30428.2|30463|30428|30475|30440|30461.4|30426.4|49
1670513700000|2022-12-08 15:35:00|30462.9|30427.9|30464.2|30429.2|30464.2|30429.2|30461.9|30426.9|15
1670514000000|2022-12-08 15:40:00|30465.2|30430.2|30471.9|30436.9|30473.7|30438.7|30465.2|30430.2|24
1670514300000|2022-12-08 15:45:00|30472.4|30437.4|30468.9|30433.9|30472.7|30437.7|30468.9|30433.9|33
1670514600000|2022-12-08 15:50:00|30469.2|30434.2|30470|30435|30470.4|30435.4|30465.4|30430.4|18
1670514900000|2022-12-08 15:55:00|30469.7|30434.7|30469.7|30434.7|30470.2|30435.2|30469.5|30434.5|13
1670515200000|2022-12-08 16:00:00|30469.5|30434.5|30466.4|30431.4|30469.7|30434.7|30465.7|30430.7|16
1670515500000|2022-12-08 16:05:00|30467.4|30432.4|30482.5|30447.5|30483.4|30448.4|30467|30432|39
1670515800000|2022-12-08 16:10:00|30482|30447|30482.5|30447.5|30482.5|30447.5|30482|30447|2
1670516100000|2022-12-08 16:15:00|30482|30447|30483.5|30448.5|30483.5|30448.5|30482|30447|3
1670516400000|2022-12-08 16:20:00|30483|30448|30483.5|30448.5|30483.5|30448.5|30483|30448|2
1670516700000|2022-12-08 16:25:00|30483|30448|30484.5|30449.5|30485.5|30450.5|30482|30447|14
1670517000000|2022-12-08 16:30:00|30482.5|30447.5|30481|30446|30485.5|30450.5|30481|30446|8
1670517300000|2022-12-08 16:35:00|30477.5|30442.5|30473|30438|30477.5|30442.5|30473|30438|2
1670517600000|2022-12-08 16:40:00|30475.5|30440.5|30475.5|30440.5|30475.5|30440.5|30475.5|30440.5|1
1670517900000|2022-12-08 16:45:00|30475.4|30440.4|30467.9|30432.9|30475.4|30440.4|30467.9|30432.9|13
1670518200000|2022-12-08 16:50:00|30467.4|30432.4|30472.9|30437.9|30472.9|30437.9|30466.9|30431.9|16
1670518500000|2022-12-08 16:55:00|30473.6|30438.6|30473.9|30438.9|30474.4|30439.4|30473.6|30438.6|6
1670518800000|2022-12-08 17:00:00|30474.4|30439.4|30478.6|30443.6|30482.9|30447.9|30473.4|30438.4|21
1670519100000|2022-12-08 17:05:00|30478.1|30443.1|30475.5|30440.5|30478.5|30443.5|30475.5|30440.5|13
1670519400000|2022-12-08 17:10:00|30475.4|30440.4|30475.4|30440.4|30475.5|30440.5|30475.4|30440.4|7
1670519700000|2022-12-08 17:15:00|30475.5|30440.5|30475.5|30440.5|30475.5|30440.5|30475.4|30440.4|5
1670520000000|2022-12-08 17:20:00|30478|30443|30480|30445|30480|30445|30478|30443|2
1670520300000|2022-12-08 17:25:00|30479.6|30444.6|30478|30443|30479.6|30444.6|30477.1|30442.1|11
1670520600000|2022-12-08 17:30:00|30477.9|30442.9|30476.6|30441.6|30477.9|30442.9|30476.4|30441.4|16
1670520900000|2022-12-08 17:35:00|30476.1|30441.1|30480|30445|30480|30445|30476.1|30441.1|19
1670522100000|2022-12-08 17:55:00|30481|30446|30484.6|30449.6|30487.9|30452.9|30481|30446|14
1670522400000|2022-12-08 18:00:00|30484.5|30449.5|30490.5|30455.5|30490.5|30455.5|30484.5|30449.5|12
1670522700000|2022-12-08 18:05:00|30489|30454|30490.5|30455.5|30490.5|30455.5|30489|30454|2
1670523900000|2022-12-08 18:25:00|30479.9|30444.9|30483.1|30448.1|30488.4|30453.4|30477.1|30442.1|26
1670524200000|2022-12-08 18:30:00|30483.5|30448.5|30483.5|30448.5|30483.5|30448.5|30483.5|30448.5|1
1670524500000|2022-12-08 18:35:00|30480.5|30445.5|30477.5|30442.5|30480.5|30445.5|30470.5|30435.5|6
1670524800000|2022-12-08 18:40:00|30479|30444|30482.5|30447.5|30482.5|30447.5|30479|30444|2
1670525100000|2022-12-08 18:45:00|30481.5|30446.5|30481.5|30446.5|30481.5|30446.5|30481.5|30446.5|1
1670525400000|2022-12-08 18:50:00|30481|30446|30480|30445|30481|30446|30480|30445|2
1670526000000|2022-12-08 19:00:00|30482|30447|30482|30447|30482|30447|30482|30447|1
1670526300000|2022-12-08 19:05:00|30484.6|30449.6|30484.5|30449.5|30485|30450|30484.2|30449.2|11
1670526600000|2022-12-08 19:10:00|30485|30450|30482.5|30447.5|30485|30450|30482.5|30447.5|4
1670526900000|2022-12-08 19:15:00|30482.9|30447.9|30482.5|30447.5|30483.4|30448.4|30482|30447|31
1670527200000|2022-12-08 19:20:00|30483|30448|30483|30448|30483.9|30448.9|30482|30447|17
1670527500000|2022-12-08 19:25:00|30483.5|30448.5|30482.5|30447.5|30483.9|30448.9|30482|30447|11
1670527800000|2022-12-08 19:30:00|30482.9|30447.9|30482.9|30447.9|30482.9|30447.9|30481.6|30446.6|13
1670528100000|2022-12-08 19:35:00|30482.5|30447.5|30482.5|30447.5|30482.5|30447.5|30482.5|30447.5|1
1670528400000|2022-12-08 19:40:00|30481.9|30446.9|30481.9|30446.9|30481.9|30446.9|30481.9|30446.9|1
1670528700000|2022-12-08 19:45:00|30482.4|30447.4|30482.4|30447.4|30482.4|30447.4|30482.4|30447.4|1
1670529000000|2022-12-08 19:50:00|30481.9|30446.9|30483.2|30448.2|30483.2|30448.2|30481.5|30446.5|35
1670529300000|2022-12-08 19:55:00|30482.7|30447.7|30482.9|30447.9|30483.2|30448.2|30481.5|30446.5|26
1670529600000|2022-12-08 20:00:00|30483.5|30448.5|30483.5|30448.5|30484|30449|30482.5|30447.5|5
1670530200000|2022-12-08 20:10:00|30483|30448|30483.5|30448.5|30484|30449|30482.5|30447.5|9
1670530500000|2022-12-08 20:15:00|30483|30448|30483.5|30448.5|30483.5|30448.5|30482.5|30447.5|4
1670530800000|2022-12-08 20:20:00|30483|30448|30483|30448|30483|30448|30483|30448|1
1670531100000|2022-12-08 20:25:00|30482.5|30447.5|30483.5|30448.5|30484|30449|30481|30446|17
1670531400000|2022-12-08 20:30:00|30483|30448|30482.5|30447.5|30483|30448|30482.5|30447.5|4
1670531700000|2022-12-08 20:35:00|30480.5|30445.5|30483|30448|30483|30448|30480.5|30445.5|3
1670532300000|2022-12-08 20:45:00|30483.5|30448.5|30484|30449|30484|30449|30483|30448|4
1670532600000|2022-12-08 20:50:00|30484.5|30449.5|30484.5|30449.5|30485|30450|30484|30449|5
1670545800000|2022-12-09 00:30:00|30480.1|30438.1|30487.1|30445.1|30489.1|30447.1|30480.1|30438.1|8
1670546100000|2022-12-09 00:35:00|30488.1|30446.1|30480.1|30438.1|30488.1|30446.1|30480.1|30438.1|4
1670546400000|2022-12-09 00:40:00|30488.1|30446.1|30480.1|30438.1|30488.1|30446.1|30480.1|30438.1|8
1670546700000|2022-12-09 00:45:00|30488.1|30446.1|30480.1|30438.1|30488.1|30446.1|30480.1|30438.1|4
1670547000000|2022-12-09 00:50:00|30482.1|30440.1|30466.1|30424.1|30482.1|30440.1|30465.1|30423.1|4
1670547300000|2022-12-09 00:55:00|30462.1|30420.1|30463.5|30421.5|30463.5|30421.5|30462.1|30420.1|2
1670547600000|2022-12-09 01:00:00|30469.5|30427.5|30454|30412|30472|30430|30451.5|30409.5|36
1670547900000|2022-12-09 01:05:00|30447.6|30412.6|30399.1|30364.1|30448.6|30413.6|30398.2|30363.2|31
1670548200000|2022-12-09 01:10:00|30399.5|30364.5|30405.1|30370.1|30412|30377|30390.4|30356.5|34
1670548500000|2022-12-09 01:15:00|30404.6|30369.6|30414.5|30379.5|30414.5|30379.5|30400.6|30365.6|48
1670548800000|2022-12-09 01:20:00|30413.5|30378.5|30381.7|30346.7|30413.5|30378.5|30380.7|30345.7|50
1670549100000|2022-12-09 01:25:00|30381.5|30346.5|30382|30347|30382.5|30347.5|30377.9|30342.9|19
1670549400000|2022-12-09 01:30:00|30382.1|30347.1|30408|30373|30408.5|30373.5|30380|30345|48
1670549700000|2022-12-09 01:35:00|30408.5|30373.5|30405.5|30370.5|30412|30377|30405.5|30370.5|13
1670550000000|2022-12-09 01:40:00|30404.9|30369.9|30402|30367|30405.5|30370.5|30392.5|30357.5|28
1670550300000|2022-12-09 01:45:00|30403.1|30368.1|30427.7|30392.7|30428.2|30393.2|30403.1|30368.1|61
1670550600000|2022-12-09 01:50:00|30426.7|30391.7|30417.5|30382.5|30430.6|30395.6|30414.5|30379.5|49
1670550900000|2022-12-09 01:55:00|30417.3|30382.3|30405.5|30370.5|30417.4|30388.9|30402.6|30369.9|22
1670551200000|2022-12-09 02:00:00|30405.6|30370.6|30413.9|30378.9|30414.4|30379.4|30404.5|30369.5|29
1670551500000|2022-12-09 02:05:00|30414.4|30379.4|30435|30400|30435|30400|30414.4|30379.4|24
1670551800000|2022-12-09 02:10:00|30436|30401|30439.5|30404.5|30444.5|30409.5|30436|30401|29
1670552100000|2022-12-09 02:15:00|30432|30397|30434.9|30399.9|30439.5|30404.5|30417.9|30382.9|60
1670552400000|2022-12-09 02:20:00|30435|30400|30428|30393|30445|30410|30428|30393|26
1670552700000|2022-12-09 02:25:00|30428.5|30393.5|30414.5|30379.5|30435|30400|30413.5|30378.5|66
1670553000000|2022-12-09 02:30:00|30411.5|30376.5|30400|30365|30413.5|30378.5|30398|30363|39
1670553300000|2022-12-09 02:35:00|30400.6|30365.6|30402|30367|30405.9|30377.7|30385.6|30357|57
1670553600000|2022-12-09 02:40:00|30400.6|30365.6|30401.1|30366.1|30413.9|30378.9|30394.6|30364.6|65
1670553900000|2022-12-09 02:45:00|30394.6|30374.6|30418.5|30383.5|30421.9|30391.9|30394.6|30368|57
1670554200000|2022-12-09 02:50:00|30423.9|30388.9|30432|30397|30432.9|30405.4|30412.6|30382.3|60
1670554500000|2022-12-09 02:55:00|30432.6|30397.6|30425.5|30390.5|30433|30398|30421.5|30386.5|45
1670554800000|2022-12-09 03:00:00|30425|30390|30427.9|30392.9|30432|30397.6|30417.6|30389.1|44
1670555100000|2022-12-09 03:05:00|30426.9|30391.9|30411.9|30376.9|30427.1|30392.1|30395.5|30365|46
1670555400000|2022-12-09 03:10:00|30412.5|30377.5|30410.9|30375.9|30420|30385.6|30405.6|30373.9|39
1670555700000|2022-12-09 03:15:00|30408.6|30373.6|30409.2|30374.2|30410.9|30384|30398.4|30368.6|43
1670556000000|2022-12-09 03:20:00|30409.4|30374.4|30407|30372|30409.4|30374.4|30404.9|30369.9|29
1670556300000|2022-12-09 03:25:00|30407.6|30372.6|30406|30371|30410|30379.5|30398.1|30370.1|14
1670556600000|2022-12-09 03:30:00|30406.1|30371.1|30397|30377|30409.5|30377.1|30396.3|30368.3|31
1670556900000|2022-12-09 03:35:00|30396.5|30376.5|30398.8|30378.8|30399.5|30379.5|30396.5|30376.5|11
1670557200000|2022-12-09 03:40:00|30398.5|30378.5|30392.5|30372.5|30398.8|30378.8|30392.5|30372.5|20
1670557500000|2022-12-09 03:45:00|30392.8|30372.8|30406.9|30371.9|30410.4|30382.2|30392.8|30370.2|33
1670557800000|2022-12-09 03:50:00|30406.8|30371.8|30397.5|30377.5|30407|30384.1|30397.3|30370.2|40
1670558100000|2022-12-09 03:55:00|30396.8|30376.8|30398|30378|30400.1|30380.1|30394.5|30374.5|31
1670558400000|2022-12-09 04:00:00|30397.8|30377.8|30397.5|30377.5|30398|30378|30397.5|30377.5|5
1670558700000|2022-12-09 04:05:00|30398.2|30378.2|30393.1|30373.1|30398.2|30378.2|30392.5|30372.5|26
1670559000000|2022-12-09 04:10:00|30393|30373|30393.9|30373.9|30394.4|30374.4|30393|30373|5
1670559300000|2022-12-09 04:15:00|30402.5|30367.5|30402.6|30367.6|30405.6|30370.6|30402|30367|15
1670559600000|2022-12-09 04:20:00|30402|30367|30391.6|30371.6|30402|30371.6|30391.6|30363.6|8
1670559900000|2022-12-09 04:25:00|30391.1|30371.1|30400.9|30365.9|30401|30373.3|30391.1|30365.9|15
1670560200000|2022-12-09 04:30:00|30400.6|30365.6|30401.5|30366.5|30402|30373.1|30392.6|30363.7|20
1670560500000|2022-12-09 04:35:00|30401.9|30366.9|30397|30377|30405.5|30377.5|30397|30366.9|17
1670560800000|2022-12-09 04:40:00|30397.5|30377.5|30407.2|30372.2|30408.4|30383.5|30397.5|30371.6|41
1670561100000|2022-12-09 04:45:00|30407|30372|30412.9|30377.9|30413.2|30378.2|30406.1|30371.1|72
1670561400000|2022-12-09 04:50:00|30412|30377|30415.5|30380.5|30416.2|30381.2|30400.3|30371.1|66
1670561700000|2022-12-09 04:55:00|30415.2|30380.2|30410.9|30375.9|30415.2|30388.5|30406|30375.5|21
1670562000000|2022-12-09 05:00:00|30410.5|30375.5|30410.9|30375.9|30411.9|30376.9|30408.6|30373.6|15
1670562300000|2022-12-09 05:05:00|30410.6|30375.6|30401.6|30366.6|30410.6|30375.6|30400.8|30365.8|24
1670562600000|2022-12-09 05:10:00|30401.9|30366.9|30415|30380|30415.6|30380.6|30393.6|30364.9|53
1670562900000|2022-12-09 05:15:00|30414.5|30379.5|30413.7|30378.7|30416.3|30387.9|30404.9|30376.5|57
1670563200000|2022-12-09 05:20:00|30414.2|30379.2|30405.5|30370.5|30414.2|30385.4|30404.6|30369.6|30
1670563500000|2022-12-09 05:25:00|30404.6|30369.6|30391.5|30371.5|30404.6|30372|30391.5|30362.9|26
1670563800000|2022-12-09 05:30:00|30392|30372|30389.4|30354.4|30392|30372|30384|30349|33
1670564100000|2022-12-09 05:35:00|30389.9|30354.9|30391.2|30356.2|30391.2|30356.2|30388.7|30353.7|14
1670564400000|2022-12-09 05:40:00|30391.4|30356.4|30395.2|30360.2|30395.2|30360.2|30391.4|30356.4|8
1670564700000|2022-12-09 05:45:00|30393.5|30358.5|30403.9|30368.9|30407.9|30372.9|30392.2|30358.2|21
1670565000000|2022-12-09 05:50:00|30403.8|30368.8|30405.5|30370.5|30407.9|30372.9|30403.5|30368.5|16
1670565300000|2022-12-09 05:55:00|30404.5|30369.5|30404.5|30369.5|30404.5|30369.5|30404.5|30369.5|1
1670565600000|2022-12-09 06:00:00|30405|30370|30412.7|30377.7|30415.6|30380.6|30404.5|30369.5|28
1670565900000|2022-12-09 06:05:00|30410.3|30375.3|30412.2|30377.2|30412.7|30377.7|30408|30373|33
1670566200000|2022-12-09 06:10:00|30412|30377|30403|30383|30414|30383|30402.5|30374.5|19
1670566500000|2022-12-09 06:15:00|30404.5|30384.5|30412.5|30392.5|30417.8|30394|30404.5|30382.8|15
1670566800000|2022-12-09 06:20:00|30412.1|30392.1|30409|30389|30412.1|30392.1|30407.5|30387.5|11
1670567100000|2022-12-09 06:25:00|30409.1|30389.1|30415.5|30380.5|30416.9|30389.1|30409|30380.5|8
1670567400000|2022-12-09 06:30:00|30408.5|30388.5|30405|30385|30414|30394|30404.5|30376.4|23
1670567700000|2022-12-09 06:35:00|30412|30377|30418|30398|30421|30398.5|30404|30376.5|28
1670568000000|2022-12-09 06:40:00|30417.7|30397.7|30420.5|30385.5|30422.5|30398.2|30408.7|30382.2|39
1670568300000|2022-12-09 06:45:00|30419.9|30384.9|30417.9|30382.9|30419.9|30391|30408.4|30382.7|17
1670568600000|2022-12-09 06:50:00|30417.4|30382.4|30418.7|30383.7|30421.9|30386.9|30417.4|30382.4|12
1670568900000|2022-12-09 06:55:00|30415.5|30380.5|30415.5|30380.5|30419.5|30390.5|30406.5|30378.5|59
1670569200000|2022-12-09 07:00:00|30420.5|30385.5|30413|30393|30421|30393|30409|30379|38
1670569500000|2022-12-09 07:05:00|30412.5|30392.5|30411.5|30391.5|30418.5|30398.5|30411.5|30391.5|11
1670569800000|2022-12-09 07:10:00|30411|30391|30430.7|30395.7|30431.2|30401.4|30411|30391|17
1670570100000|2022-12-09 07:15:00|30430.9|30395.9|30441.5|30406.5|30441.5|30407.6|30427.6|30395.7|17
1670570400000|2022-12-09 07:20:00|30439|30404|30444|30409|30444.4|30415.4|30433.6|30402.5|21
1670570700000|2022-12-09 07:25:00|30444.1|30409.1|30430.6|30395.6|30445|30410|30430.6|30395.6|13
1670571000000|2022-12-09 07:30:00|30430.5|30395.5|30414.9|30379.9|30431.9|30396.9|30412.2|30377.2|42
1670571300000|2022-12-09 07:35:00|30415.2|30380.2|30412.5|30377.5|30415.2|30380.2|30405|30370|40
1670571600000|2022-12-09 07:40:00|30412.2|30377.2|30413.9|30378.9|30415|30380|30406.9|30371.9|13
1670571900000|2022-12-09 07:45:00|30415|30380|30420|30385|30420|30385|30415|30380|8
1670572200000|2022-12-09 07:50:00|30419.6|30384.6|30432.4|30397.4|30432.4|30397.4|30413.9|30383.5|24
1670572500000|2022-12-09 07:55:00|30431.9|30396.9|30430.6|30395.6|30432|30397|30422.9|30387.9|23
1670572800000|2022-12-09 08:00:00|30431|30396|30438.9|30403.9|30455.9|30420.9|30425.1|30396|19
1670573100000|2022-12-09 08:05:00|30439|30404|30435.5|30400.5|30440.9|30405.9|30428.5|30393.5|16
1670573400000|2022-12-09 08:10:00|30435.9|30400.9|30415.5|30380.5|30436|30401|30412.5|30377.5|29
1670573700000|2022-12-09 08:15:00|30415.9|30380.9|30421.9|30386.9|30421.9|30386.9|30415.9|30380.9|5
1670574000000|2022-12-09 08:20:00|30422.9|30387.9|30420.9|30385.9|30423.5|30388.5|30416.5|30381.5|8
1670574300000|2022-12-09 08:25:00|30421.5|30386.5|30441.5|30406.5|30441.5|30406.5|30421.5|30386.5|16
1670574600000|2022-12-09 08:30:00|30441.6|30406.6|30440|30405|30443|30408|30438|30403|20
1670574900000|2022-12-09 08:35:00|30438.8|30403.8|30429.5|30394.5|30438.8|30403.8|30429.5|30394.5|11
1670575200000|2022-12-09 08:40:00|30429|30394|30421.6|30386.6|30430|30395|30421|30386|9
1670575500000|2022-12-09 08:45:00|30421.5|30386.5|30428.5|30393.5|30437.9|30409.1|30421|30386|43
1670575800000|2022-12-09 08:50:00|30428.9|30393.9|30435.6|30400.6|30436.3|30401.3|30428.9|30393.9|14
1670576100000|2022-12-09 08:55:00|30436.9|30401.9|30438.5|30403.5|30440.6|30405.6|30436.5|30401.5|8
1670576700000|2022-12-09 09:05:00|30442.5|30407.5|30441.6|30406.6|30443.6|30408.6|30440|30405|6
1670577000000|2022-12-09 09:10:00|30440.5|30405.5|30440.5|30405.5|30440.5|30405.5|30440.5|30405.5|1
1670577300000|2022-12-09 09:15:00|30445.5|30410.5|30445|30410|30445.6|30410.6|30445|30410|18
1670577600000|2022-12-09 09:20:00|30442.5|30407.5|30441.8|30406.8|30442.5|30407.5|30441.8|30406.8|3
1670577900000|2022-12-09 09:25:00|30442|30407|30443|30408|30444|30409|30442|30407|11
1670578200000|2022-12-09 09:30:00|30442.7|30407.7|30443|30408|30443|30408|30442.7|30407.7|2
1670578500000|2022-12-09 09:35:00|30442|30407|30440.5|30405.5|30442|30407|30440.5|30405.5|2
1670578800000|2022-12-09 09:40:00|30441|30406|30441.5|30406.5|30441.5|30406.5|30441|30406|4
1670579100000|2022-12-09 09:45:00|30442|30407|30442|30407|30442|30407|30442|30407|1
1670579400000|2022-12-09 09:50:00|30441.5|30406.5|30443.5|30408.5|30443.5|30408.5|30441.5|30406.5|7
1670579700000|2022-12-09 09:55:00|30447.8|30412.8|30455.5|30420.5|30456|30421|30447.8|30412.8|13
1670580000000|2022-12-09 10:00:00|30455|30420|30451|30416|30455|30420|30440|30405|28
1670580300000|2022-12-09 10:05:00|30450|30415|30449.5|30414.5|30450.3|30415.3|30448.3|30413.3|7
1670580600000|2022-12-09 10:10:00|30450.3|30415.3|30448|30413|30450.5|30415.5|30447.8|30412.8|12
1670580900000|2022-12-09 10:15:00|30448.5|30413.5|30449|30414|30449|30414|30448.5|30413.5|2
1670581200000|2022-12-09 10:20:00|30448.3|30413.3|30453|30418|30453|30418|30445|30410|9
1670581500000|2022-12-09 10:25:00|30453.5|30418.5|30451|30416|30453.5|30418.5|30451|30416|9
1670581800000|2022-12-09 10:30:00|30451.5|30416.5|30457|30422|30460|30425|30451.5|30416.5|20
1670582400000|2022-12-09 10:40:00|30458|30423|30457|30422|30458|30423|30457|30422|2
1670582700000|2022-12-09 10:45:00|30457.5|30422.5|30457.5|30422.5|30457.5|30422.5|30457.5|30422.5|1
1670583600000|2022-12-09 11:00:00|30458.5|30423.5|30457.5|30422.5|30459.5|30424.5|30457.5|30422.5|5
1670584200000|2022-12-09 11:10:00|30456.5|30421.5|30454.5|30419.5|30457.5|30422.5|30454|30419|8
1670584500000|2022-12-09 11:15:00|30455|30420|30454|30419|30455|30420|30454|30419|5
1670584800000|2022-12-09 11:20:00|30453.3|30418.3|30450.8|30415.8|30453.3|30418.3|30449.8|30414.8|5
1670585100000|2022-12-09 11:25:00|30450.3|30415.3|30449.3|30414.3|30450.3|30415.3|30449.3|30414.3|4
1670585400000|2022-12-09 11:30:00|30449|30414|30448.8|30413.8|30449|30414|30448|30413|10
1670585700000|2022-12-09 11:35:00|30448.3|30413.3|30448.3|30413.3|30448.3|30413.3|30448.3|30413.3|1
1670586000000|2022-12-09 11:40:00|30448.8|30413.8|30448.8|30413.8|30448.8|30413.8|30448.3|30413.3|5
1670586600000|2022-12-09 11:50:00|30448.3|30413.3|30446.5|30411.5|30448.5|30413.5|30441.3|30406.3|21
1670586900000|2022-12-09 11:55:00|30446.8|30411.8|30448|30413|30448.5|30413.5|30446.5|30411.5|6
1670587200000|2022-12-09 12:00:00|30450|30415|30451|30416|30452.4|30417.4|30448.5|30413.5|7
1670587500000|2022-12-09 12:05:00|30454.8|30419.8|30456.8|30421.8|30459|30424|30454.8|30419.8|12
1670587800000|2022-12-09 12:10:00|30456.3|30421.3|30456.8|30421.8|30456.8|30421.8|30456.3|30421.3|2
1670588100000|2022-12-09 12:15:00|30456.3|30421.3|30456.3|30421.3|30456.8|30421.8|30456.3|30421.3|9
1670588400000|2022-12-09 12:20:00|30456.5|30421.5|30456.5|30421.5|30456.5|30421.5|30456.5|30421.5|1
1670588700000|2022-12-09 12:25:00|30457.4|30422.4|30441.9|30406.9|30457.4|30422.4|30441.1|30406.1|15
1670589000000|2022-12-09 12:30:00|30440.6|30405.6|30439.2|30404.2|30440.6|30405.6|30438.6|30403.6|7
1670589600000|2022-12-09 12:40:00|30436.5|30401.5|30443.4|30408.4|30443.6|30408.6|30436.5|30401.5|3
1670589900000|2022-12-09 12:45:00|30442.9|30407.9|30441.9|30406.9|30442.9|30407.9|30440.9|30405.9|7
1670590200000|2022-12-09 12:50:00|30441.7|30406.7|30444.1|30409.1|30444.1|30409.1|30441.7|30406.7|3
1670590500000|2022-12-09 12:55:00|30444.6|30409.6|30449.7|30414.7|30453.2|30418.2|30444.6|30409.6|15
1670590800000|2022-12-09 13:00:00|30450.2|30415.2|30448.7|30413.7|30450.2|30415.2|30448.2|30413.2|8
1670591100000|2022-12-09 13:05:00|30446.4|30411.4|30443.5|30408.5|30446.4|30411.4|30443.5|30408.5|9
1670591400000|2022-12-09 13:10:00|30443|30408|30441.5|30406.5|30443|30408|30441.5|30406.5|5
1670591700000|2022-12-09 13:15:00|30442.5|30407.5|30443.5|30408.5|30444.8|30409.8|30441.5|30406.5|10
1670592000000|2022-12-09 13:20:00|30439|30404|30439|30404|30439.1|30404.1|30438.5|30403.5|11
1670592300000|2022-12-09 13:25:00|30440.9|30405.9|30453.5|30411.5|30455|30429.5|30440.9|30400.9|43
1670592600000|2022-12-09 13:30:00|30455.8|30413.8|30478.5|30436.5|30492|30450|30448|30406|77
1670592900000|2022-12-09 13:35:00|30481.5|30439.5|30473|30431|30481.5|30439.8|30473|30431|19
1670593200000|2022-12-09 13:40:00|30473.4|30438.4|30466.2|30431.2|30475|30438.4|30466.2|30430.7|8
1670593500000|2022-12-09 13:45:00|30478.9|30443.9|30460.5|30425.5|30481.6|30446.6|30459.8|30424.8|24
1670593800000|2022-12-09 13:50:00|30467.5|30432.5|30467.5|30432.5|30467.6|30432.6|30467.5|30432.5|19
1670594100000|2022-12-09 13:55:00|30468|30433|30460.9|30425.9|30468|30433|30460.9|30424|11
1670594400000|2022-12-09 14:00:00|30461|30426|30459|30424|30474|30439|30458|30423|18
1670594700000|2022-12-09 14:05:00|30463|30428|30458|30423|30463|30428|30457.5|30422.5|122
1670595000000|2022-12-09 14:10:00|30457.5|30422.5|30470|30435|30473.8|30438.8|30457.5|30422.5|136
1670595300000|2022-12-09 14:15:00|30472.6|30437.6|30472.1|30437.1|30472.8|30437.8|30472.1|30437.1|8
1670595600000|2022-12-09 14:20:00|30472.3|30437.3|30472.1|30437.1|30474.1|30439.1|30472.1|30437.1|16
1670595900000|2022-12-09 14:25:00|30471.8|30436.8|30471.5|30436.5|30473|30438|30456.1|30431.6|20
1670596200000|2022-12-09 14:30:00|30471|30436|30477.8|30442.8|30478.3|30443.3|30471|30436|31
1670596500000|2022-12-09 14:35:00|30478.3|30443.3|30468.7|30433.7|30478.3|30443.3|30468.7|30433.7|19
1670596800000|2022-12-09 14:40:00|30468.3|30433.3|30473.7|30438.7|30475.3|30440.3|30468.3|30433.3|9
1670597100000|2022-12-09 14:45:00|30474.3|30439.3|30473.4|30438.4|30475.7|30440.7|30471.6|30436.6|18
1670597400000|2022-12-09 14:50:00|30472.9|30437.9|30473.4|30438.4|30473.4|30438.4|30472.9|30437.9|6
1670597700000|2022-12-09 14:55:00|30473.7|30438.7|30474|30439|30475.8|30440.8|30471.5|30436.5|14
1670598000000|2022-12-09 15:00:00|30473.5|30438.5|30477.1|30442.1|30477.7|30442.7|30467.3|30432.3|49
1670598300000|2022-12-09 15:05:00|30477.2|30442.2|30475.9|30440.9|30477.3|30442.3|30475.3|30440.3|12
1670598600000|2022-12-09 15:10:00|30476.3|30441.3|30478.6|30443.6|30481.2|30446.2|30476.3|30441.3|15
1670598900000|2022-12-09 15:15:00|30479.1|30444.1|30481.4|30446.4|30482|30447|30479.1|30444.1|15
1670599200000|2022-12-09 15:20:00|30481.7|30446.7|30482.5|30447.5|30482.5|30447.5|30481.4|30446.4|7
1670599500000|2022-12-09 15:25:00|30482|30447|30482|30447|30482|30447|30482|30447|1
1670599800000|2022-12-09 15:30:00|30481.5|30446.5|30479.4|30444.4|30482|30447|30477.1|30442.1|15
1670600100000|2022-12-09 15:35:00|30479.7|30444.7|30481.5|30446.5|30481.5|30446.5|30478.1|30443.1|12
1670600400000|2022-12-09 15:40:00|30480.9|30445.9|30478.6|30443.6|30480.9|30445.9|30477.6|30442.6|8
1670600700000|2022-12-09 15:45:00|30479.1|30444.1|30479.8|30444.8|30479.8|30444.8|30478.6|30443.6|4
1670601000000|2022-12-09 15:50:00|30480.1|30445.1|30480.7|30445.7|30483.5|30448.5|30480.1|30445.1|19
1670601300000|2022-12-09 15:55:00|30480.2|30445.2|30482.5|30447.5|30482.5|30447.5|30479.2|30444.2|15
1670601600000|2022-12-09 16:00:00|30482.9|30447.9|30478.9|30443.9|30483.5|30448.5|30478.9|30443.9|11
1670601900000|2022-12-09 16:05:00|30477.3|30442.3|30477.6|30442.6|30478.6|30443.6|30476.6|30441.6|17
1670602200000|2022-12-09 16:10:00|30478.1|30443.1|30478.3|30443.3|30478.3|30443.3|30478.1|30443.1|2
1670602500000|2022-12-09 16:15:00|30478|30443|30480.6|30445.6|30480.6|30445.6|30477.1|30442.1|9
1670602800000|2022-12-09 16:20:00|30480.1|30445.1|30481.9|30446.9|30481.9|30446.9|30480.1|30445.1|3
1670603100000|2022-12-09 16:25:00|30480.1|30445.1|30481.9|30446.9|30481.9|30446.9|30480.1|30445.1|2
1670603400000|2022-12-09 16:30:00|30482.2|30447.2|30482.2|30447.2|30482.2|30447.2|30482.2|30447.2|1
1670603700000|2022-12-09 16:35:00|30481.7|30446.7|30481.7|30446.7|30481.7|30446.7|30481.7|30446.7|1
1670604000000|2022-12-09 16:40:00|30481.2|30446.2|30480.1|30445.1|30481.4|30446.4|30480.1|30445.1|4
1670604300000|2022-12-09 16:45:00|30480|30445|30477.3|30442.3|30480|30445|30476.3|30441.3|8
1670604600000|2022-12-09 16:50:00|30477.8|30442.8|30478.6|30443.6|30478.6|30443.6|30477.8|30442.8|3
1670604900000|2022-12-09 16:55:00|30479.1|30444.1|30480.8|30445.8|30480.8|30445.8|30478.8|30443.8|10
1670605200000|2022-12-09 17:00:00|30481.3|30446.3|30482.6|30447.6|30485.6|30456.3|30475.1|30446.3|14
1670605500000|2022-12-09 17:05:00|30483.6|30448.6|30482.6|30447.6|30486.8|30451.8|30479.6|30444.6|22
1670605800000|2022-12-09 17:10:00|30482.1|30447.1|30474.3|30439.3|30482.2|30447.2|30466.6|30437.8|24
1670606100000|2022-12-09 17:15:00|30468.3|30448.3|30477.3|30442.3|30477.8|30451.3|30468.3|30441.5|15
1670606400000|2022-12-09 17:20:00|30470.3|30450.3|30481.8|30446.8|30482.1|30450.6|30470.3|30445|13
1670606700000|2022-12-09 17:25:00|30481.3|30446.3|30481.1|30446.1|30481.3|30446.3|30481.1|30446.1|2
1670607000000|2022-12-09 17:30:00|30481.7|30446.7|30483.2|30448.2|30483.2|30448.2|30481.7|30446.7|5
1670607300000|2022-12-09 17:35:00|30484.7|30449.7|30482.9|30447.9|30490.1|30455.1|30482.9|30447.9|12
1670607600000|2022-12-09 17:40:00|30482.8|30447.8|30481.4|30446.4|30483.4|30448.4|30481.4|30446.4|16
1670608200000|2022-12-09 17:50:00|30480.9|30445.9|30481.4|30446.4|30481.4|30446.4|30480.9|30445.9|2
1670608500000|2022-12-09 17:55:00|30480.9|30445.9|30481.4|30446.4|30481.4|30446.4|30480.9|30445.9|2
1670608800000|2022-12-09 18:00:00|30481.9|30446.9|30481.4|30446.4|30482.2|30447.2|30481.2|30446.2|18
1670609100000|2022-12-09 18:05:00|30481.9|30446.9|30481.4|30446.4|30481.9|30446.9|30481.4|30446.4|4
1670609400000|2022-12-09 18:10:00|30481.2|30446.2|30481.4|30446.4|30481.9|30446.9|30481.2|30446.2|18
1670609700000|2022-12-09 18:15:00|30481.9|30446.9|30486.4|30451.4|30487.2|30452.2|30481.4|30446.4|21
1670610000000|2022-12-09 18:20:00|30487.8|30452.8|30489.5|30454.5|30491|30456|30487.8|30452.8|10
1670610300000|2022-12-09 18:25:00|30489|30454|30489|30454|30489|30454|30489|30454|1
1670610600000|2022-12-09 18:30:00|30483|30448|30485|30450|30485.6|30450.6|30480.6|30445.6|31
1670610900000|2022-12-09 18:35:00|30484.5|30449.5|30482|30447|30484.5|30449.5|30479.7|30444.7|11
1670611200000|2022-12-09 18:40:00|30485.5|30450.5|30488.9|30453.9|30489.5|30454.5|30484.1|30449.1|30
1670611500000|2022-12-09 18:45:00|30477.6|30442.6|30487.6|30452.6|30487.6|30452.6|30476|30441|23
1670611800000|2022-12-09 18:50:00|30487.4|30452.4|30487.4|30452.4|30487.6|30452.6|30487.4|30452.4|11
1670612400000|2022-12-09 19:00:00|30486|30451|30486|30451|30486.5|30451.5|30485.8|30450.8|13
1670612700000|2022-12-09 19:05:00|30486.5|30451.5|30486.5|30451.5|30486.5|30451.5|30485.8|30450.8|30
1670613000000|2022-12-09 19:10:00|30486|30451|30486.5|30451.5|30486.5|30451.5|30485.8|30450.8|7
1670613300000|2022-12-09 19:15:00|30486|30451|30486.5|30451.5|30486.5|30451.5|30486|30451|6
1670613600000|2022-12-09 19:20:00|30486|30451|30486.5|30451.5|30486.5|30451.5|30485.8|30450.8|4
1670614200000|2022-12-09 19:30:00|30487|30452|30490.8|30455.8|30491.3|30456.3|30487|30452|13
1670614500000|2022-12-09 19:35:00|30491|30456|30509|30471|30530.6|30488.6|30485|30450|41
1670614800000|2022-12-09 19:40:00|30510|30469|30501.5|30466.5|30513|30472.1|30500.3|30465|28
1670615100000|2022-12-09 19:45:00|30501|30466|30492|30457|30501|30466|30492|30457|20
1670615400000|2022-12-09 19:50:00|30492.5|30457.5|30491.5|30456.5|30492.5|30457.5|30491.5|30456.5|6
1670615700000|2022-12-09 19:55:00|30492|30457|30492|30457|30492|30457|30491.1|30456.1|7
1670616000000|2022-12-09 20:00:00|30492.5|30457.5|30492|30457|30492.5|30457.5|30492|30457|2
1670616300000|2022-12-09 20:05:00|30490.5|30455.5|30490.5|30455.5|30491|30456|30490|30455|5
1670616600000|2022-12-09 20:10:00|30489.8|30454.8|30479|30444|30491|30456|30478.5|30443.5|28
1670616900000|2022-12-09 20:15:00|30478.5|30443.5|30488.5|30453.5|30489.7|30454.7|30478.5|30443.5|20
1670617200000|2022-12-09 20:20:00|30489|30454|30487.5|30452.5|30489.5|30454.5|30486.8|30451.8|10
1670617500000|2022-12-09 20:25:00|30489|30454|30493|30458|30493.5|30458.5|30489|30454|9
1670619000000|2022-12-09 20:50:00|30493.5|30458.5|30493|30458|30494|30459|30491.5|30456.5|16
1670619300000|2022-12-09 20:55:00|30493.5|30458.5|30493.5|30458.5|30493.5|30458.5|30493.5|30458.5|1
1670805000000|2022-12-12 00:30:00|30517|30475|30517|30475|30517|30475|30517|30475|1
1670805900000|2022-12-12 00:45:00|30512.1|30470.1|30512.1|30470.1|30512.1|30470.1|30512.1|30470.1|1
1670806200000|2022-12-12 00:50:00|30506.1|30464.1|30506.1|30464.1|30506.1|30464.1|30506.1|30464.1|1
1670806800000|2022-12-12 01:00:00|30551.5|30509.5|30558.5|30516.5|30559|30517|30551.5|30509.5|55
1670807100000|2022-12-12 01:05:00|30567.5|30525.5|30626.1|30584.1|30691.1|30649.1|30554|30512|134
1670807400000|2022-12-12 01:10:00|30618.5|30576.5|30571.9|30536.9|30626.1|30584.1|30562|30527|74
1670807700000|2022-12-12 01:15:00|30570|30535|30571.6|30536.6|30582.1|30547.1|30569|30534|38
1670808000000|2022-12-12 01:20:00|30572.5|30537.5|30575|30540|30575.5|30540.5|30572|30537|6
1670808300000|2022-12-12 01:25:00|30569.6|30534.6|30562|30527|30569.6|30534.6|30562|30527|14
1670808600000|2022-12-12 01:30:00|30561.5|30526.5|30554.6|30519.6|30565|30530|30552.6|30517.6|14
1670808900000|2022-12-12 01:35:00|30557|30522|30562.6|30527.6|30563.6|30528.6|30557|30522|8
1670809200000|2022-12-12 01:40:00|30563|30528|30562|30527|30563|30528|30561.9|30526.9|9
1670809500000|2022-12-12 01:45:00|30562.4|30527.4|30560.5|30525.5|30568.7|30533.7|30560|30525|26
1670809800000|2022-12-12 01:50:00|30560.4|30525.4|30560.7|30525.7|30562|30532.9|30549.5|30517.4|34
1670810100000|2022-12-12 01:55:00|30553.5|30533.5|30536.9|30516.9|30553.5|30533.5|30535.8|30515.8|23
1670810400000|2022-12-12 02:00:00|30537|30517|30548.1|30513.1|30551.9|30523.9|30532.6|30507.5|32
1670810700000|2022-12-12 02:05:00|30546.5|30511.5|30552.7|30517.7|30552.7|30525.2|30537.6|30509.7|43
1670811000000|2022-12-12 02:10:00|30553|30518|30553.4|30518.4|30553.4|30518.4|30552.7|30517.7|24
1670811300000|2022-12-12 02:15:00|30552.7|30517.7|30548.5|30513.5|30552.7|30517.7|30547|30512|16
1670811600000|2022-12-12 02:20:00|30550.6|30515.6|30551.7|30516.7|30552|30517|30548.6|30513.6|8
1670811900000|2022-12-12 02:25:00|30552|30517|30552|30517|30552.4|30517.4|30551.7|30516.7|5
1670812200000|2022-12-12 02:30:00|30551.7|30516.7|30549|30514|30552|30517|30549|30514|10
1670812500000|2022-12-12 02:35:00|30546|30511|30547|30512|30547|30521.9|30537.2|30510|32
1670812800000|2022-12-12 02:40:00|30546.9|30511.9|30557|30522|30558.8|30532.4|30537.4|30510.4|64
1670813100000|2022-12-12 02:45:00|30556.9|30521.9|30544|30524|30557.2|30531.7|30538.5|30518.5|66
1670813400000|2022-12-12 02:50:00|30551.9|30516.9|30544.5|30524.5|30554.7|30526.4|30544.1|30515.5|31
1670813700000|2022-12-12 02:55:00|30543|30523|30566.5|30531.5|30569|30542|30543|30520|54
1670814000000|2022-12-12 03:00:00|30567|30532|30563.7|30528.7|30567|30532|30562|30527|8
1670814300000|2022-12-12 03:05:00|30562.9|30527.9|30550.8|30530.8|30563.7|30532.9|30550.8|30527.9|8
1670814600000|2022-12-12 03:10:00|30551.3|30531.3|30547|30527|30552|30532|30547|30527|16
1670814900000|2022-12-12 03:15:00|30546.5|30526.5|30546|30526|30547|30527|30540.5|30520.5|29
1670815200000|2022-12-12 03:20:00|30543.4|30523.4|30542.5|30522.5|30543.4|30523.4|30542.5|30522.5|6
1670815500000|2022-12-12 03:25:00|30542|30522|30542|30522|30542.5|30522.5|30540.5|30520.5|19
1670815800000|2022-12-12 03:30:00|30541.5|30521.5|30540.7|30520.7|30546.5|30526.5|30540|30520|26
1670816100000|2022-12-12 03:35:00|30540.1|30520.1|30542.2|30522.2|30548.4|30522.2|30537.9|30511.9|16
1670816400000|2022-12-12 03:40:00|30541.7|30521.7|30542|30522|30542.5|30522.5|30540.5|30520.5|11
1670817000000|2022-12-12 03:50:00|30541.9|30521.9|30537|30517|30541.9|30521.9|30536.5|30516.5|9
1670817300000|2022-12-12 03:55:00|30536.5|30516.5|30536.5|30516.5|30537.5|30517.5|30536.5|30516.5|5
1670817600000|2022-12-12 04:00:00|30537.5|30517.5|30536.9|30516.9|30537.5|30517.5|30536.9|30516.9|5
1670817900000|2022-12-12 04:05:00|30537|30517|30537|30517|30537|30517|30536.9|30516.9|3
1670818200000|2022-12-12 04:10:00|30536.9|30516.9|30535.9|30515.9|30537|30517|30535.9|30515.9|7
1670818500000|2022-12-12 04:15:00|30536.4|30516.4|30538|30518|30538.2|30518.2|30536.4|30516.4|10
1670818800000|2022-12-12 04:20:00|30538.1|30518.1|30537.5|30517.5|30539.2|30519.2|30537.5|30517.5|11
1670819100000|2022-12-12 04:25:00|30537.2|30517.2|30536.4|30516.4|30537.2|30517.2|30536.4|30516.4|5
1670819400000|2022-12-12 04:30:00|30536.5|30516.5|30537|30517|30537|30517|30536.5|30516.5|7
1670820000000|2022-12-12 04:40:00|30536.5|30516.5|30540.5|30505.5|30540.6|30516.7|30533|30505.5|20
1670820300000|2022-12-12 04:45:00|30540|30505|30540.6|30505.6|30540.6|30505.6|30540|30505|5
1670820600000|2022-12-12 04:50:00|30541|30506|30540.6|30505.6|30541|30506|30540|30505|9
1670820900000|2022-12-12 04:55:00|30540.5|30505.5|30535.5|30515.5|30540.6|30515.5|30533.6|30505|9
1670821200000|2022-12-12 05:00:00|30542.7|30507.7|30542.6|30507.6|30543|30508|30542.5|30507.5|8
1670821500000|2022-12-12 05:05:00|30542.7|30507.7|30532|30497|30546.6|30511.6|30532|30497|27
1670821800000|2022-12-12 05:10:00|30528.9|30493.9|30520.6|30485.6|30529.5|30494.5|30518.5|30483.5|40
1670822100000|2022-12-12 05:15:00|30520.5|30485.5|30525.4|30490.4|30525.4|30490.4|30520|30485|30
1670822400000|2022-12-12 05:20:00|30525.5|30490.5|30525|30490|30527|30497.9|30511.6|30485|22
1670822700000|2022-12-12 05:25:00|30526.6|30491.6|30519.5|30484.5|30526.6|30502.2|30512.1|30484.5|38
1670823000000|2022-12-12 05:30:00|30520|30485|30520|30485|30520|30485|30520|30485|1
1670823300000|2022-12-12 05:35:00|30517.9|30482.9|30508.6|30473.6|30520|30485|30506.6|30471.6|11
1670823600000|2022-12-12 05:40:00|30504.5|30469.5|30509.7|30474.7|30511.6|30476.6|30504.5|30469.5|10
1670823900000|2022-12-12 05:45:00|30510|30475|30505.5|30470.5|30510|30475|30505.5|30470.5|8
1670824200000|2022-12-12 05:50:00|30505|30470|30513|30478|30513|30478|30505|30470|10
1670824500000|2022-12-12 05:55:00|30504.9|30484.9|30512.7|30477.7|30513.4|30485.5|30504.9|30477.6|5
1670824800000|2022-12-12 06:00:00|30508.7|30488.7|30512.5|30492.5|30522.3|30494|30508.7|30486|17
1670825100000|2022-12-12 06:05:00|30513|30493|30513|30478|30513.5|30493|30505.9|30477.5|25
1670825400000|2022-12-12 06:10:00|30514.6|30479.6|30513|30478|30516.9|30481.9|30513|30478|21
1670825700000|2022-12-12 06:15:00|30513.7|30478.7|30505.5|30485.5|30517.3|30489|30505.5|30478.7|23
1670826000000|2022-12-12 06:20:00|30512.7|30477.7|30513|30478|30513|30478|30512.4|30477.4|9
1670826300000|2022-12-12 06:25:00|30513.6|30478.6|30513.2|30478.2|30513.6|30478.6|30513.2|30478.2|2
1670826600000|2022-12-12 06:30:00|30512.7|30477.7|30503.6|30483.6|30512.7|30483.6|30503.6|30475.6|6
1670826900000|2022-12-12 06:35:00|30503.1|30483.1|30497.5|30477.5|30511.6|30483.1|30497.5|30474|22
1670827200000|2022-12-12 06:40:00|30498|30478|30496|30461|30500|30478|30488.6|30457.6|30
1670827500000|2022-12-12 06:45:00|30494.6|30459.6|30492|30457|30494.6|30465.4|30482.9|30457|31
1670827800000|2022-12-12 06:50:00|30492.5|30457.5|30492|30457|30492.5|30457.5|30492|30457|2
1670828100000|2022-12-12 06:55:00|30492.5|30457.5|30491.5|30456.5|30493.5|30458.5|30490.5|30455.5|10
1670828400000|2022-12-12 07:00:00|30492|30457|30485.9|30450.9|30494|30459.8|30478.4|30450.2|35
1670828700000|2022-12-12 07:05:00|30486|30451|30492|30457|30492|30461.7|30479.6|30451|52
1670829000000|2022-12-12 07:10:00|30483.5|30463.5|30480.1|30460.1|30487.9|30463.6|30477.5|30450.5|25
1670829300000|2022-12-12 07:15:00|30479.9|30459.9|30480.1|30460.1|30487|30460.1|30478.4|30450.5|18
1670829600000|2022-12-12 07:20:00|30480|30460|30483|30463|30492.4|30463.5|30480|30454.4|25
1670829900000|2022-12-12 07:25:00|30482.2|30462.2|30485.4|30450.4|30490.5|30462.2|30473.4|30447.8|23
1670830200000|2022-12-12 07:30:00|30485.8|30450.8|30486.5|30451.5|30487.7|30457.2|30473.5|30444.5|36
1670830500000|2022-12-12 07:35:00|30486|30451|30486|30451|30487.4|30452.4|30485.7|30450.7|55
1670830800000|2022-12-12 07:40:00|30485.9|30450.9|30479.2|30459.2|30490.4|30459.2|30478.7|30448.3|33
1670831100000|2022-12-12 07:45:00|30479|30459|30475.5|30455.5|30486.8|30459|30474.8|30446.4|21
1670831400000|2022-12-12 07:50:00|30475|30455|30475|30455|30481.9|30455.5|30473.5|30446|15
1670831700000|2022-12-12 07:55:00|30475.3|30455.3|30473|30453|30481.8|30455.5|30471|30446.8|19
1670832000000|2022-12-12 08:00:00|30472.5|30452.5|30472.5|30452.5|30473.5|30453.5|30472.5|30452.5|5
1670832600000|2022-12-12 08:10:00|30469.7|30449.7|30467.6|30447.6|30470.5|30450.5|30467|30447|36
1670832900000|2022-12-12 08:15:00|30467.5|30447.5|30491.7|30456.7|30491.7|30456.7|30467.5|30443.5|54
1670833200000|2022-12-12 08:20:00|30490.5|30455.5|30487.5|30467.5|30490.7|30468.9|30483.5|30455.4|34
1670833500000|2022-12-12 08:25:00|30487.4|30467.4|30490.6|30455.6|30493.6|30467.4|30479.9|30455.2|38
1670833800000|2022-12-12 08:30:00|30491.5|30456.5|30487.5|30452.5|30491.5|30456.5|30487|30452|32
1670834100000|2022-12-12 08:35:00|30488.5|30453.5|30487|30452|30488.9|30453.9|30487|30452|24
1670834400000|2022-12-12 08:40:00|30487.5|30452.5|30491|30456|30492|30457|30486.5|30451.5|22
1670834700000|2022-12-12 08:45:00|30491.5|30456.5|30493|30458|30497.5|30462.5|30491.5|30456.5|37
1670835000000|2022-12-12 08:50:00|30493.5|30458.5|30482.2|30447.2|30493.5|30458.5|30481.5|30446.5|14
1670835300000|2022-12-12 08:55:00|30482.3|30447.3|30489.3|30454.3|30489.3|30454.3|30481.9|30446.9|39
1670835600000|2022-12-12 09:00:00|30488.4|30453.4|30482.5|30447.5|30490.6|30455.6|30481.5|30446.5|35
1670835900000|2022-12-12 09:05:00|30481.6|30446.6|30485.6|30450.6|30485.6|30450.6|30476.9|30441.9|31
1670836200000|2022-12-12 09:10:00|30486.1|30451.1|30487.9|30452.9|30487.9|30452.9|30486.1|30451.1|7
1670836500000|2022-12-12 09:15:00|30487.8|30452.8|30490.9|30455.9|30490.9|30455.9|30486.5|30451.5|6
1670836800000|2022-12-12 09:20:00|30491.2|30456.2|30489.4|30454.4|30492.5|30457.5|30486.3|30451.3|16
1670837100000|2022-12-12 09:25:00|30488.9|30453.9|30488.6|30453.6|30488.9|30453.9|30488.6|30453.6|2
1670837400000|2022-12-12 09:30:00|30494|30459|30504.1|30469.1|30504.3|30469.3|30494|30459|24
1670837700000|2022-12-12 09:35:00|30503.6|30468.6|30506.5|30471.5|30513.6|30478.6|30498.5|30463.5|38
1670838000000|2022-12-12 09:40:00|30507.4|30472.4|30507|30472|30507.5|30472.5|30506.9|30471.9|6
1670838300000|2022-12-12 09:45:00|30506.5|30471.5|30509.5|30474.5|30509.5|30474.5|30499.7|30464.7|17
1670838600000|2022-12-12 09:50:00|30511.6|30476.6|30505.9|30470.9|30511.6|30476.6|30505.9|30470.9|11
1670838900000|2022-12-12 09:55:00|30505.4|30470.4|30514|30479|30515.2|30480.2|30505.2|30470.2|25
1670839200000|2022-12-12 10:00:00|30515.8|30480.8|30512.6|30477.6|30515.8|30480.8|30512.6|30477.6|7
1670839500000|2022-12-12 10:05:00|30511.6|30476.6|30503.4|30468.4|30511.6|30476.6|30503.4|30468.4|14
1670839800000|2022-12-12 10:10:00|30503.9|30468.9|30495.1|30460.1|30508.2|30473.2|30495|30460|27
1670840100000|2022-12-12 10:15:00|30495|30460|30495.2|30460.2|30495.3|30460.3|30495|30460|3
1670840400000|2022-12-12 10:20:00|30495.3|30460.3|30495.2|30460.2|30495.3|30460.3|30495.2|30460.2|4
1670840700000|2022-12-12 10:25:00|30495.5|30460.5|30495.7|30460.7|30495.9|30460.9|30495.2|30460.2|7
1670841000000|2022-12-12 10:30:00|30496.4|30461.4|30495.7|30460.7|30496.4|30461.4|30495.7|30460.7|2
1670841600000|2022-12-12 10:40:00|30495.2|30460.2|30495.2|30460.2|30495.2|30460.2|30495.2|30460.2|1
1670842200000|2022-12-12 10:50:00|30493.7|30458.7|30493|30458|30493.7|30458.7|30492.5|30457.5|6
1670842500000|2022-12-12 10:55:00|30492|30457|30496|30461|30496.5|30461.5|30487.7|30452.7|22
1670842800000|2022-12-12 11:00:00|30495.5|30460.5|30496|30461|30496|30461|30495.5|30460.5|2
1670843100000|2022-12-12 11:05:00|30495.5|30460.5|30487.5|30467.5|30495.5|30467.5|30487.5|30459.5|4
1670843400000|2022-12-12 11:10:00|30488|30468|30488|30468|30488|30468|30488|30468|1
1670844300000|2022-12-12 11:25:00|30487.5|30467.5|30487.5|30467.5|30487.5|30467.5|30487.5|30467.5|1
1670844600000|2022-12-12 11:30:00|30488|30468|30488.5|30468.5|30488.5|30468.5|30488|30468|2
1670844900000|2022-12-12 11:35:00|30489|30469|30489|30469|30489|30469|30489|30469|1
1670845500000|2022-12-12 11:45:00|30490|30470|30496.5|30461.5|30497|30470|30489.5|30461.5|7
1670845800000|2022-12-12 11:50:00|30489.5|30469.5|30498|30463|30498|30470|30489.5|30462.5|5
1670846100000|2022-12-12 11:55:00|30498.5|30463.5|30498|30463|30498.5|30463.5|30498|30463|2
1670846400000|2022-12-12 12:00:00|30497.5|30462.5|30497.4|30462.4|30498.1|30463.1|30497|30462|7
1670846700000|2022-12-12 12:05:00|30497.9|30462.9|30497.4|30462.4|30497.9|30462.9|30497.4|30462.4|2
1670847000000|2022-12-12 12:10:00|30496.9|30461.9|30499.4|30464.4|30499.4|30464.4|30496.9|30461.9|3
1670847300000|2022-12-12 12:15:00|30498.9|30463.9|30502|30467|30502|30467|30498.6|30463.6|4
1670847600000|2022-12-12 12:20:00|30502.5|30467.5|30507.5|30472.5|30509|30474|30502.1|30467.1|11
1670847900000|2022-12-12 12:25:00|30507|30472|30511.5|30476.5|30512.5|30477.5|30507|30472|9
1670848200000|2022-12-12 12:30:00|30511.6|30476.6|30511.8|30476.8|30512|30477|30510.5|30475.5|14
1670848500000|2022-12-12 12:35:00|30511.5|30476.5|30512.3|30477.3|30512.3|30477.3|30511.5|30476.5|3
1670848800000|2022-12-12 12:40:00|30511.8|30476.8|30518.8|30483.8|30519.3|30484.3|30511.8|30476.8|20
1670849100000|2022-12-12 12:45:00|30518.3|30483.3|30506.3|30471.3|30519.3|30491.3|30504.3|30469.3|26
1670849400000|2022-12-12 12:50:00|30507.3|30472.3|30515.3|30480.3|30515.3|30480.3|30507.3|30472.3|16
1670849700000|2022-12-12 12:55:00|30515.8|30480.8|30515.8|30480.8|30515.8|30480.8|30513.8|30478.8|10
1670850000000|2022-12-12 13:00:00|30515.3|30480.3|30515|30480|30515.5|30480.5|30515|30480|3
1670850300000|2022-12-12 13:05:00|30514.3|30479.3|30512.3|30477.3|30514.3|30479.3|30510|30475|13
1670850600000|2022-12-12 13:10:00|30510.4|30475.4|30508.9|30473.9|30511.8|30476.8|30508.9|30473.9|6
1670850900000|2022-12-12 13:15:00|30508.4|30473.4|30508.4|30473.4|30508.4|30473.4|30508.4|30473.4|1
1670851200000|2022-12-12 13:20:00|30508.1|30473.1|30508.4|30473.4|30510.2|30475.2|30508.1|30473.1|20
1670851500000|2022-12-12 13:25:00|30508.1|30473.1|30507.8|30472.8|30509.8|30474.8|30507.8|30472.8|3
1670851800000|2022-12-12 13:30:00|30508.1|30473.1|30508.8|30473.8|30509|30474|30508|30473|5
1670852100000|2022-12-12 13:35:00|30509|30474|30508.8|30473.8|30510.8|30475.8|30508.8|30473.8|8
1670852400000|2022-12-12 13:40:00|30509.1|30474.1|30509|30474|30510.9|30475.9|30509|30474|4
1670852700000|2022-12-12 13:45:00|30508.8|30473.8|30503.4|30468.4|30508.8|30473.8|30503.4|30468.4|16
1670853000000|2022-12-12 13:50:00|30502.5|30467.5|30497|30462|30502.5|30467.5|30496.9|30461.9|11
1670853300000|2022-12-12 13:55:00|30497.5|30462.5|30502.6|30467.6|30503.5|30468.5|30495.1|30460.1|38
1670853600000|2022-12-12 14:00:00|30503.6|30468.6|30503.6|30468.6|30505|30470|30502.5|30467.5|43
1670853900000|2022-12-12 14:05:00|30503.9|30468.9|30497.5|30462.5|30504.9|30469.9|30495.7|30460.7|57
1670854200000|2022-12-12 14:10:00|30498.5|30463.5|30499|30464|30499|30464|30498.5|30463.5|2
1670854500000|2022-12-12 14:15:00|30498.5|30463.5|30496.5|30461.5|30498.5|30463.5|30496.5|30461.5|2
1670854800000|2022-12-12 14:20:00|30499|30464|30506.5|30471.5|30509.2|30474.2|30497.5|30462.5|16
1670855100000|2022-12-12 14:25:00|30505.5|30470.5|30505.5|30470.5|30511.6|30476.6|30495.8|30460.8|19
1670855400000|2022-12-12 14:30:00|30506.5|30471.5|30508.5|30473.5|30508.5|30473.5|30506.5|30471.5|5
1670855700000|2022-12-12 14:35:00|30509.2|30474.2|30507.1|30472.1|30509.2|30474.2|30507.1|30472.1|5
1670856000000|2022-12-12 14:40:00|30506.1|30471.1|30506.7|30471.7|30510.7|30475.7|30500|30465|26
1670856300000|2022-12-12 14:45:00|30508.9|30473.9|30505.3|30470.3|30511.2|30476.2|30505.3|30470.3|11
1670856600000|2022-12-12 14:50:00|30506.2|30471.2|30509.5|30474.5|30509.5|30474.5|30506.2|30471.2|6
1670856900000|2022-12-12 14:55:00|30509|30474|30513.5|30478.5|30513.5|30478.5|30509|30474|7
1670857200000|2022-12-12 15:00:00|30516|30481|30516.9|30481.9|30516.9|30481.9|30516|30481|3
1670857500000|2022-12-12 15:05:00|30517.5|30482.5|30516.5|30481.5|30517.5|30482.5|30514.9|30479.9|12
1670857800000|2022-12-12 15:10:00|30517.5|30482.5|30507.9|30472.9|30519.5|30484.5|30507.9|30472.9|32
1670858100000|2022-12-12 15:15:00|30508.5|30473.5|30511.7|30476.7|30511.7|30476.7|30508.5|30473.5|6
1670858400000|2022-12-12 15:20:00|30511.9|30476.9|30515.9|30480.9|30515.9|30480.9|30510.5|30475.5|5
1670858700000|2022-12-12 15:25:00|30518.9|30483.9|30519.6|30484.6|30519.6|30484.6|30518.6|30483.6|4
1670859300000|2022-12-12 15:35:00|30520.1|30485.1|30525.6|30490.6|30525.6|30490.6|30519.6|30484.6|12
1670859600000|2022-12-12 15:40:00|30526.6|30491.6|30527.6|30492.6|30527.6|30492.6|30526.6|30491.6|2
1670860500000|2022-12-12 15:55:00|30528.6|30493.6|30529|30494|30529|30494|30527.6|30492.6|3
1670860800000|2022-12-12 16:00:00|30530.8|30495.8|30551|30516|30556.2|30521.2|30530.8|30495.8|52
1670861100000|2022-12-12 16:05:00|30549.6|30514.6|30550.6|30515.6|30551|30516|30549.6|30514.6|12
1670861400000|2022-12-12 16:10:00|30551|30516|30552|30517|30552|30517|30551|30516|5
1670861700000|2022-12-12 16:15:00|30552.6|30517.6|30553|30518|30553.6|30518.6|30552.6|30517.6|9
1670862000000|2022-12-12 16:20:00|30552|30517|30545|30510|30561.7|30526.7|30545|30510|22
1670862300000|2022-12-12 16:25:00|30543.8|30508.8|30544.5|30509.5|30544.6|30509.6|30541.9|30506.9|29
1670862600000|2022-12-12 16:30:00|30544|30509|30544.5|30509.5|30545.2|30510.2|30544|30509|4
1670862900000|2022-12-12 16:35:00|30544|30509|30543|30508|30544|30509|30543|30508|4
1670863200000|2022-12-12 16:40:00|30542.6|30507.6|30542.6|30507.6|30542.6|30507.6|30542.6|30507.6|1
1670863500000|2022-12-12 16:45:00|30542|30507|30541.7|30506.7|30542|30507|30541.2|30506.2|5
1670863800000|2022-12-12 16:50:00|30541.2|30506.2|30542.6|30507.6|30544.6|30509.6|30541.2|30506.2|12
1670864100000|2022-12-12 16:55:00|30543.6|30508.6|30543.2|30508.2|30545.1|30520.1|30539.1|30507.5|9
1670864400000|2022-12-12 17:00:00|30542.7|30507.7|30543.2|30508.2|30543.7|30508.7|30540.7|30505.7|62
1670864700000|2022-12-12 17:05:00|30542.2|30507.2|30542|30507|30542.5|30507.5|30541.5|30506.5|26
1670865000000|2022-12-12 17:10:00|30541.7|30506.7|30542.2|30507.2|30542.2|30507.2|30541.7|30506.7|9
1670865300000|2022-12-12 17:15:00|30541.7|30506.7|30542.5|30507.5|30543|30508|30541.7|30506.7|14
1670865600000|2022-12-12 17:20:00|30543|30508|30542.2|30507.2|30543|30508|30542.2|30507.2|5
1670865900000|2022-12-12 17:25:00|30542.5|30507.5|30542.2|30507.2|30543|30508|30542.2|30507.2|8
1670866200000|2022-12-12 17:30:00|30541.6|30506.6|30543|30508|30545.3|30510.3|30541.6|30506.6|19
1670866500000|2022-12-12 17:35:00|30543.5|30508.5|30543|30508|30543.5|30508.5|30543|30508|4
1670866800000|2022-12-12 17:40:00|30543.5|30508.5|30545|30510|30545.5|30510.5|30543.5|30508.5|5
1670867100000|2022-12-12 17:45:00|30544.5|30509.5|30544|30509|30544.5|30509.5|30544|30509|2
1670867400000|2022-12-12 17:50:00|30543.5|30508.5|30544.5|30509.5|30544.5|30509.5|30543.5|30508.5|3
1670867700000|2022-12-12 17:55:00|30544|30509|30544|30509|30544|30509|30544|30509|1
1670868000000|2022-12-12 18:00:00|30543.5|30508.5|30544.5|30509.5|30544.5|30509.5|30543.5|30508.5|2
1670869200000|2022-12-12 18:20:00|30545|30510|30544.5|30509.5|30545|30510|30544.5|30509.5|2
1670870100000|2022-12-12 18:35:00|30545|30510|30545.4|30510.4|30545.9|30510.9|30545|30510|12
1670870700000|2022-12-12 18:45:00|30544.9|30509.9|30544.9|30509.9|30545.4|30510.4|30543.9|30508.9|10
1670871300000|2022-12-12 18:55:00|30544.4|30509.4|30545.2|30510.2|30545.2|30510.2|30544.4|30509.4|3
1670871600000|2022-12-12 19:00:00|30544.7|30509.7|30545.2|30510.2|30545.2|30510.2|30544.7|30509.7|2
1670872200000|2022-12-12 19:10:00|30544.9|30509.9|30544|30509|30544.9|30509.9|30543.5|30508.5|10
1670872500000|2022-12-12 19:15:00|30543.5|30508.5|30543.5|30508.5|30543.5|30508.5|30543|30508|3
1670874300000|2022-12-12 19:45:00|30541.2|30506.2|30524.5|30489.5|30541.2|30506.2|30520|30485|86
1670874600000|2022-12-12 19:50:00|30525|30490|30527.4|30492.4|30530.5|30495.5|30525|30490|42
1670874900000|2022-12-12 19:55:00|30527.9|30492.9|30522.2|30487.2|30528.2|30493.2|30520.6|30485.6|61
1670875200000|2022-12-12 20:00:00|30523|30488|30526|30491|30528.5|30493.5|30521.5|30486.5|36
1670875500000|2022-12-12 20:05:00|30529|30494|30529.5|30494.5|30532|30497|30521.5|30486.5|66
1670875800000|2022-12-12 20:10:00|30530|30495|30521|30486|30530|30495|30518.5|30483.5|21
1670876100000|2022-12-12 20:15:00|30520.5|30485.5|30530|30495|30530|30495|30520.5|30485.5|33
1670876400000|2022-12-12 20:20:00|30529.5|30494.5|30525.5|30490.5|30530|30495|30524|30489|29
1670876700000|2022-12-12 20:25:00|30526|30491|30525|30490|30526.5|30491.5|30522.5|30487.5|23
1670877000000|2022-12-12 20:30:00|30525.5|30490.5|30524.5|30489.5|30526|30491|30523|30488|12
1670877300000|2022-12-12 20:35:00|30525|30490|30526|30491|30526.5|30491.5|30525|30490|6
1670877600000|2022-12-12 20:40:00|30526.5|30491.5|30525.5|30490.5|30526.5|30491.5|30525.5|30490.5|5
1670877900000|2022-12-12 20:45:00|30526|30491|30526.5|30491.5|30526.5|30491.5|30526|30491|4
1670878200000|2022-12-12 20:50:00|30526|30491|30526|30491|30526|30491|30526|30491|1
1670891400000|2022-12-13 00:30:00|30510|30468|30510|30468|30521|30479|30510|30468|3
1670892000000|2022-12-13 00:40:00|30516|30474|30516|30474|30516|30474|30516|30474|1
1670893200000|2022-12-13 01:00:00|30516.1|30474.1|30529.9|30487.9|30535.1|30493.1|30516.1|30474.1|20
1670893500000|2022-12-13 01:05:00|30517|30482|30530.5|30495.5|30540|30500|30516.6|30481.6|19
1670893800000|2022-12-13 01:10:00|30528|30493|30531.5|30496.5|30539.4|30504.4|30528|30493|24
1670894100000|2022-12-13 01:15:00|30531.4|30496.4|30521.9|30486.9|30531.4|30496.4|30520.1|30485.1|30
1670894400000|2022-12-13 01:20:00|30520|30485|30519.5|30484.5|30523|30488|30518.4|30483.4|10
1670894700000|2022-12-13 01:25:00|30519|30484|30507.6|30472.6|30519|30484.4|30492.4|30457.4|39
1670895000000|2022-12-13 01:30:00|30508.6|30473.6|30513.6|30478.6|30513.6|30478.6|30505|30470|13
1670895300000|2022-12-13 01:35:00|30514.7|30479.7|30508.6|30473.6|30516.5|30488.9|30499.6|30465.8|30
1670895600000|2022-12-13 01:40:00|30507.6|30472.6|30506.6|30471.6|30508.6|30473.6|30504.1|30469.1|9
1670895900000|2022-12-13 01:45:00|30506.7|30471.7|30489.6|30454.6|30511|30476.6|30489.5|30454.6|35
1670896200000|2022-12-13 01:50:00|30488.6|30453.6|30481.6|30446.6|30488.6|30456.9|30472.5|30445.5|17
1670896500000|2022-12-13 01:55:00|30475.1|30455.1|30489.6|30454.6|30490.6|30455.6|30474.1|30446.6|23
1670896800000|2022-12-13 02:00:00|30489.5|30454.5|30484.6|30449.6|30498.4|30463.4|30481|30449|36
1670897100000|2022-12-13 02:05:00|30482.2|30447.2|30485.5|30450.5|30491|30464.2|30482.2|30447.2|34
1670897400000|2022-12-13 02:10:00|30485.4|30450.4|30483|30463|30485.4|30463|30477.5|30450.4|5
1670897700000|2022-12-13 02:15:00|30483.5|30463.5|30482|30462|30484.4|30464.4|30482|30462|21
1670898000000|2022-12-13 02:20:00|30482.1|30462.1|30483.9|30463.9|30490|30470|30482|30462|33
1670898300000|2022-12-13 02:25:00|30484.2|30464.2|30489.5|30469.5|30501.6|30474.8|30482|30457.9|51
1670898600000|2022-12-13 02:30:00|30490|30470|30497|30462|30501.7|30470|30489.9|30461.6|28
1670898900000|2022-12-13 02:35:00|30497.4|30462.4|30491.5|30456.5|30499.6|30466|30482|30454.6|73
1670899200000|2022-12-13 02:40:00|30482.6|30462.6|30470.5|30450.5|30491.2|30462.6|30470.5|30444.7|33
1670899500000|2022-12-13 02:45:00|30471|30451|30468|30448|30477|30454.5|30466.6|30439.6|35
1670899800000|2022-12-13 02:50:00|30468.5|30448.5|30474.9|30454.9|30486|30458.9|30468.3|30448.3|26
1670900100000|2022-12-13 02:55:00|30482.6|30447.6|30474|30454|30483.6|30454.2|30473.5|30445|20
1670900400000|2022-12-13 03:00:00|30482|30447|30485.4|30450.4|30485.4|30450.4|30482|30447|24
1670900700000|2022-12-13 03:05:00|30478.6|30458.6|30475.5|30455.5|30478.6|30458.6|30475|30455|17
1670901000000|2022-12-13 03:10:00|30475|30455|30482|30447|30483.2|30455.7|30473.7|30443|17
1670901300000|2022-12-13 03:15:00|30483.4|30448.4|30488|30453|30488|30462.6|30473.2|30444.7|40
1670901600000|2022-12-13 03:20:00|30488.9|30453.9|30488.8|30453.8|30489|30455.8|30475.8|30448|25
1670901900000|2022-12-13 03:25:00|30488.3|30453.3|30483|30463|30491.8|30463.8|30483|30453.3|15
1670902200000|2022-12-13 03:30:00|30482.5|30462.5|30488|30453|30488|30462.5|30477.5|30452.6|19
1670902500000|2022-12-13 03:35:00|30487.5|30452.5|30486.7|30451.7|30493|30466.1|30478.7|30451|47
1670902800000|2022-12-13 03:40:00|30486.2|30451.2|30476|30456|30486.2|30459|30472.9|30450.5|24
1670903100000|2022-12-13 03:45:00|30475.5|30455.5|30479.4|30459.4|30491|30464.4|30475.5|30454|20
1670903400000|2022-12-13 03:50:00|30479.2|30459.2|30479.4|30459.4|30487.5|30459.4|30477.9|30449.7|17
1670903700000|2022-12-13 03:55:00|30479|30459|30479|30459|30479|30459|30478|30458|5
1670904000000|2022-12-13 04:00:00|30478.5|30458.5|30478.5|30458.5|30478.5|30458.5|30478.5|30458.5|1
1670904300000|2022-12-13 04:05:00|30479|30459|30483.5|30463.5|30484|30464|30479|30459|5
1670904600000|2022-12-13 04:10:00|30484.2|30464.2|30478.4|30458.4|30484.4|30464.4|30477.2|30457.2|13
1670904900000|2022-12-13 04:15:00|30478|30458|30478.5|30458.5|30480|30460|30478|30458|10
1670905200000|2022-12-13 04:20:00|30478.1|30458.1|30477.6|30457.6|30480.5|30460.5|30477.5|30457.5|15
1670905500000|2022-12-13 04:25:00|30474.5|30454.5|30472|30452|30481|30454.5|30472|30444.5|11
1670906100000|2022-12-13 04:35:00|30472.5|30452.5|30472.5|30452.5|30472.5|30452.5|30472.5|30452.5|1
1670907300000|2022-12-13 04:55:00|30472.4|30452.4|30473|30453|30474|30454|30472.4|30452.4|9
1670907600000|2022-12-13 05:00:00|30473.5|30453.5|30473.7|30453.7|30475|30455|30473|30453|14
1670907900000|2022-12-13 05:05:00|30474.7|30454.7|30478.5|30458.5|30486.6|30458.5|30474.7|30449.6|20
1670908200000|2022-12-13 05:10:00|30478.1|30458.1|30484|30449|30484|30458.1|30476.5|30449|4
1670908500000|2022-12-13 05:15:00|30484.6|30449.6|30481.2|30446.2|30484.6|30449.6|30481.2|30446.2|3
1670909100000|2022-12-13 05:25:00|30480.7|30445.7|30482|30447|30482.5|30454.9|30473.7|30445.7|21
1670909400000|2022-12-13 05:30:00|30481.2|30446.2|30485|30450|30485|30450|30481.2|30446.2|15
1670909700000|2022-12-13 05:35:00|30483.5|30448.5|30485.6|30450.6|30485.6|30450.6|30483.3|30448.3|12
1670910000000|2022-12-13 05:40:00|30485|30450|30483.5|30448.5|30485.6|30450.6|30483.4|30448.4|23
1670910300000|2022-12-13 05:45:00|30483.7|30448.7|30485|30450|30485.6|30450.6|30483.5|30448.5|13
1670910600000|2022-12-13 05:50:00|30485.6|30450.6|30473.1|30453.1|30485.7|30453.1|30472|30445|21
1670910900000|2022-12-13 05:55:00|30473.5|30453.5|30473.5|30453.5|30474|30454|30473|30453|6
1670911200000|2022-12-13 06:00:00|30474|30454|30482.4|30447.4|30482.4|30454|30471.1|30444|28
1670911500000|2022-12-13 06:05:00|30482.6|30447.6|30491.7|30456.7|30491.7|30456.7|30474.9|30445|25
1670911800000|2022-12-13 06:10:00|30491.6|30456.6|30493.5|30458.5|30499.3|30464.3|30490.7|30455.7|25
1670912100000|2022-12-13 06:15:00|30494|30459|30484.4|30464.4|30497|30468.6|30483.9|30459|26
1670912400000|2022-12-13 06:20:00|30483.9|30463.9|30493.2|30458.2|30493.2|30465.9|30483.2|30456.2|21
1670912700000|2022-12-13 06:25:00|30493.7|30458.7|30485.9|30465.9|30495|30468.2|30485.9|30457.7|25
1670913000000|2022-12-13 06:30:00|30486.9|30466.9|30480|30445|30493|30468.6|30471.4|30445|67
1670913300000|2022-12-13 06:35:00|30480.5|30445.5|30473|30453|30487|30457.7|30471.7|30445.5|39
1670913600000|2022-12-13 06:40:00|30473.5|30453.5|30480.4|30445.4|30481|30454.5|30473.4|30445.4|8
1670913900000|2022-12-13 06:45:00|30473.9|30453.9|30481|30446|30484|30456.2|30473.9|30446|32
1670914200000|2022-12-13 06:50:00|30480.6|30445.6|30480.6|30445.6|30483.6|30448.6|30480.6|30445.6|3
1670914500000|2022-12-13 06:55:00|30479|30444|30471.5|30436.5|30479.7|30446.9|30464.4|30429.4|50
1670914800000|2022-12-13 07:00:00|30471|30436|30476.5|30441.5|30476.5|30441.5|30467.5|30432.5|21
1670915100000|2022-12-13 07:05:00|30472|30437|30476.8|30441.8|30476.8|30449.8|30468.8|30434|21
1670915400000|2022-12-13 07:10:00|30476.3|30441.3|30471.4|30451.4|30480.3|30451.4|30469.8|30436|27
1670915700000|2022-12-13 07:15:00|30470.9|30450.9|30476.1|30456.1|30480.4|30456.6|30469.3|30445.4|10
1670916000000|2022-12-13 07:20:00|30471.6|30451.6|30480.3|30445.3|30480.3|30451.6|30468.8|30444.3|11
1670916300000|2022-12-13 07:25:00|30480.5|30445.5|30466.9|30431.9|30480.5|30445.5|30466|30431|30
1670916600000|2022-12-13 07:30:00|30467|30432|30466.9|30431.9|30469|30434|30464.6|30429.6|34
1670916900000|2022-12-13 07:35:00|30465.2|30430.2|30455.9|30435.9|30466.2|30437.5|30450.5|30428.6|46
1670917200000|2022-12-13 07:40:00|30463.6|30428.6|30464|30429|30464.5|30429.5|30462.5|30427.5|12
1670917500000|2022-12-13 07:45:00|30473|30438|30480|30445|30480|30445|30473|30438|25
1670917800000|2022-12-13 07:50:00|30480.6|30445.6|30486.6|30451.6|30486.6|30451.6|30480.6|30445.6|16
1670918100000|2022-12-13 07:55:00|30486.1|30451.1|30478.6|30443.6|30486.1|30451.1|30474.2|30439.2|38
1670918400000|2022-12-13 08:00:00|30479|30444|30473.2|30438.2|30479|30444|30472.1|30437.1|28
1670918700000|2022-12-13 08:05:00|30473.7|30438.7|30474|30439|30478|30443|30472.7|30437.7|39
1670919000000|2022-12-13 08:10:00|30476.7|30441.7|30479.5|30444.5|30480|30445|30474|30439|13
1670919300000|2022-12-13 08:15:00|30478.5|30443.5|30473|30438|30482.6|30447.6|30473|30438|18
1670919600000|2022-12-13 08:20:00|30472.5|30437.5|30472|30437|30472.5|30437.5|30472|30437|2
1670919900000|2022-12-13 08:25:00|30472.5|30437.5|30485|30450|30487.5|30452.5|30472.5|30437.5|32
1670920200000|2022-12-13 08:30:00|30484.5|30449.5|30487|30452|30491|30456|30473.5|30438.5|38
1670920500000|2022-12-13 08:35:00|30486.5|30451.5|30487|30452|30489.5|30454.5|30486.5|30451.5|35
1670920800000|2022-12-13 08:40:00|30487.1|30452.1|30487|30452|30488.1|30453.1|30486.5|30451.5|19
1670921100000|2022-12-13 08:45:00|30487.5|30452.5|30492.5|30457.5|30493|30458|30485.5|30450.5|56
1670921400000|2022-12-13 08:50:00|30492|30457|30491|30456|30492|30457|30490.5|30455.5|5
1670921700000|2022-12-13 08:55:00|30490.5|30455.5|30482.5|30447.5|30490.5|30463|30479|30444|32
1670922000000|2022-12-13 09:00:00|30483|30448|30481.6|30446.6|30483.5|30448.5|30471.5|30436.5|64
1670922300000|2022-12-13 09:05:00|30482|30447|30477.5|30442.5|30482.5|30447.5|30477.5|30442.5|12
1670922600000|2022-12-13 09:10:00|30478|30443|30478|30443|30479|30444|30477.5|30442.5|7
1670922900000|2022-12-13 09:15:00|30478.5|30443.5|30479.5|30444.5|30480|30445|30477.5|30442.5|15
1670923200000|2022-12-13 09:20:00|30480|30445|30481.2|30446.2|30481.2|30446.2|30477.5|30442.5|8
1670923500000|2022-12-13 09:25:00|30481.3|30446.3|30490.2|30455.2|30490.5|30455.5|30481.2|30446.2|31
1670923800000|2022-12-13 09:30:00|30490.5|30455.5|30504.6|30469.6|30505.6|30470.6|30490.5|30455.5|29
1670924100000|2022-12-13 09:35:00|30504|30469|30515.5|30480.5|30518.6|30483.6|30504|30469|49
1670924400000|2022-12-13 09:40:00|30522.5|30487.5|30512.7|30477.7|30523.5|30488.5|30510|30475|60
1670924700000|2022-12-13 09:45:00|30512.5|30477.5|30512.5|30477.5|30513|30478|30512|30477|11
1670925000000|2022-12-13 09:50:00|30513.5|30478.5|30527.2|30492.2|30527.2|30492.2|30513|30478|30
1670925300000|2022-12-13 09:55:00|30526.7|30491.7|30516|30481|30527.5|30492.5|30516|30481|50
1670925600000|2022-12-13 10:00:00|30516.5|30481.5|30533.1|30498.1|30535.1|30500.1|30516|30481|80
1670925900000|2022-12-13 10:05:00|30533|30498|30524.1|30489.1|30533|30498|30523.5|30488.5|43
1670926200000|2022-12-13 10:10:00|30524.3|30489.3|30524.1|30489.1|30532.5|30497.5|30522|30487|43
1670926500000|2022-12-13 10:15:00|30524.3|30489.3|30528.3|30493.3|30532.3|30497.3|30524.3|30489.3|43
1670926800000|2022-12-13 10:20:00|30527.8|30492.8|30510.6|30475.6|30527.8|30492.8|30509|30474|48
1670927100000|2022-12-13 10:25:00|30508|30473|30507.6|30472.6|30508|30473|30499|30464|27
1670927400000|2022-12-13 10:30:00|30509.5|30474.5|30507.6|30472.6|30509.5|30474.5|30507|30472|4
1670927700000|2022-12-13 10:35:00|30508|30473|30507.6|30472.6|30508|30473|30507.6|30472.6|2
1670928000000|2022-12-13 10:40:00|30507|30472|30509|30474|30509|30474|30507|30472|2
1670928600000|2022-12-13 10:50:00|30508|30473|30508|30473|30508|30473|30508|30473|1
1670928900000|2022-12-13 10:55:00|30507.6|30472.6|30500.5|30465.5|30507.6|30472.6|30498.5|30463.5|16
1670929200000|2022-12-13 11:00:00|30500.6|30465.6|30492.1|30457.1|30500.6|30465.6|30487.5|30452.5|28
1670929500000|2022-12-13 11:05:00|30491.5|30456.5|30485.3|30450.3|30491.5|30456.5|30484.5|30449.5|23
1670929800000|2022-12-13 11:10:00|30485|30450|30480|30445|30485|30450|30480|30445|9
1670930100000|2022-12-13 11:15:00|30477|30442|30472.5|30437.5|30477|30442|30472.5|30437.5|20
1670930400000|2022-12-13 11:20:00|30472|30437|30471.8|30436.8|30472.5|30437.5|30471.8|30436.8|4
1670930700000|2022-12-13 11:25:00|30471.5|30436.5|30479.5|30444.5|30480.6|30445.6|30471.5|30436.5|11
1670931000000|2022-12-13 11:30:00|30479.6|30444.6|30480.5|30445.5|30480.5|30445.5|30479.5|30444.5|7
1670931300000|2022-12-13 11:35:00|30482.5|30447.5|30481.5|30446.5|30482.6|30447.6|30481.5|30446.5|6
1670931600000|2022-12-13 11:40:00|30483.5|30448.5|30488.9|30453.9|30488.9|30453.9|30483.5|30448.5|19
1670931900000|2022-12-13 11:45:00|30489.4|30454.4|30495|30460|30495.5|30460.5|30489.4|30454.4|31
1670932200000|2022-12-13 11:50:00|30495.5|30460.5|30495|30460|30495.5|30460.5|30495|30460|4
1670932500000|2022-12-13 11:55:00|30494.5|30459.5|30492.7|30457.7|30509.3|30474.3|30485.3|30450.3|63
1670932800000|2022-12-13 12:00:00|30493.5|30458.5|30495.5|30460.5|30496.9|30461.9|30493.4|30458.4|27
1670933100000|2022-12-13 12:05:00|30495.9|30460.9|30486.5|30451.5|30496.7|30461.7|30481|30446|46
1670933400000|2022-12-13 12:10:00|30486.3|30451.3|30483.6|30448.6|30486.5|30451.5|30483.6|30448.6|18
1670933700000|2022-12-13 12:15:00|30483.8|30448.8|30487.6|30452.6|30487.6|30452.6|30483.8|30448.8|18
1670934000000|2022-12-13 12:20:00|30487|30452|30496.5|30461.5|30496.5|30461.5|30487|30452|27
1670934300000|2022-12-13 12:25:00|30496|30461|30493|30458|30496.5|30461.5|30492.5|30457.5|13
1670934600000|2022-12-13 12:30:00|30493.5|30458.5|30492.5|30457.5|30493.5|30458.5|30492.5|30457.5|3
1670934900000|2022-12-13 12:35:00|30493|30458|30493|30458|30493|30458|30493|30458|1
1670935200000|2022-12-13 12:40:00|30492.5|30457.5|30492.5|30457.5|30492.5|30457.5|30492.5|30457.5|1
1670935500000|2022-12-13 12:45:00|30490.5|30455.5|30492.5|30457.5|30492.5|30457.5|30490.5|30455.5|4
1670935800000|2022-12-13 12:50:00|30490|30455|30483.6|30448.6|30490|30455|30483.5|30448.5|12
1670936100000|2022-12-13 12:55:00|30483.5|30448.5|30484.3|30449.3|30484.3|30449.3|30482.2|30447.2|13
1670936400000|2022-12-13 13:00:00|30483.8|30448.8|30487.5|30452.5|30488|30453|30483.8|30448.8|10
1670936700000|2022-12-13 13:05:00|30488|30453|30489.5|30454.5|30493.5|30458.5|30487.5|30452.5|23
1670937000000|2022-12-13 13:10:00|30489|30454|30487.3|30452.3|30489|30454|30486.5|30451.5|6
1670937300000|2022-12-13 13:15:00|30485.8|30450.8|30485|30450|30487|30452|30475.9|30440.9|46
1670937600000|2022-12-13 13:20:00|30484.6|30449.6|30480|30445|30490.1|30450|30478.6|30442.1|38
1670937900000|2022-12-13 13:25:00|30482.2|30446.8|30475.5|30433.5|30482.2|30446.8|30468.8|30426.8|38
1670938200000|2022-12-13 13:30:00|30474.6|30432.6|30396.8|30354.8|30474.6|30432.6|30370.2|30328.2|166
1670938500000|2022-12-13 13:35:00|30399.3|30357.3|30394.5|30352.5|30425.5|30386.9|30364.4|30322.4|149
1670938800000|2022-12-13 13:40:00|30393.5|30351.5|30347.2|30305.2|30393.5|30351.5|30312|30270|192
1670939100000|2022-12-13 13:45:00|30347.3|30305.3|30301.5|30259.5|30351.6|30309.6|30301.2|30259.2|92
1670939400000|2022-12-13 13:50:00|30301.6|30259.6|30313.5|30278.5|30318.9|30286|30298.8|30259.6|94
1670939700000|2022-12-13 13:55:00|30312.5|30277.5|30312|30272.7|30334.5|30296.2|30309.4|30272.7|102
1670940000000|2022-12-13 14:00:00|30313|30271|30314|30286.4|30335.2|30303|30311|30270|77
1670940300000|2022-12-13 14:05:00|30317.8|30287.6|30330.6|30295.6|30332.5|30298.3|30306.2|30276.5|53
1670940600000|2022-12-13 14:10:00|30330.5|30295.5|30329|30294|30332|30297|30327.5|30292.5|16
1670940900000|2022-12-13 14:15:00|30330.5|30295.5|30326.5|30291.5|30332.5|30298.5|30325.5|30291.5|20
1670941200000|2022-12-13 14:20:00|30324.6|30289.6|30320|30288|30324.6|30293|30308|30274.9|48
1670941500000|2022-12-13 14:25:00|30321.5|30287|30317|30282|30321.8|30287.4|30305.1|30272.8|108
1670941800000|2022-12-13 14:30:00|30316.5|30281.5|30325.5|30292.5|30330|30296|30316.5|30281.5|358
1670942100000|2022-12-13 14:35:00|30325.1|30293.9|30341.8|30299.8|30354.5|30315.5|30322.7|30291|347
1670942400000|2022-12-13 14:40:00|30341.5|30299.5|30309.1|30267.1|30341.5|30302.4|30309.1|30267.1|61
1670942700000|2022-12-13 14:45:00|30309|30267.8|30316.3|30281.3|30316.3|30281.3|30299.6|30264.6|31
1670943000000|2022-12-13 14:50:00|30315|30280|30314|30279|30315.6|30280.6|30304.1|30273|24
1670943300000|2022-12-13 14:55:00|30315.5|30280.5|30335|30300|30335|30300|30315.5|30280.5|28
1670943600000|2022-12-13 15:00:00|30330.5|30301.6|30347.6|30312.6|30362.4|30320.4|30330.5|30297|37
1670943900000|2022-12-13 15:05:00|30349|30314|30367|30332|30367|30337.4|30349|30314|24
1670944200000|2022-12-13 15:10:00|30371|30329|30368|30331.8|30371|30332.8|30368|30327|24
1670944500000|2022-12-13 15:15:00|30367.5|30330.3|30354|30317.6|30367.5|30331.8|30349.4|30316.7|47
1670944800000|2022-12-13 15:20:00|30352.5|30319|30382.5|30340.5|30388.7|30348.5|30345|30309.7|62
1670945100000|2022-12-13 15:25:00|30382|30340|30385|30350|30391.6|30357.5|30381|30339|33
1670945400000|2022-12-13 15:30:00|30386|30351|30371.5|30336.5|30396.6|30361.6|30365|30330|35
1670945700000|2022-12-13 15:35:00|30368.5|30333.5|30363.6|30328.6|30370.5|30335.5|30348.8|30313.8|20
1670946000000|2022-12-13 15:40:00|30350|30315|30361|30329.9|30362.7|30329.9|30350|30315|24
1670946300000|2022-12-13 15:45:00|30360|30331|30350|30315|30364|30332|30350|30315|7
1670946600000|2022-12-13 15:50:00|30360.3|30324.3|30362.2|30324.7|30363.2|30331.6|30358.5|30323.6|12
1670946900000|2022-12-13 15:55:00|30350|30315|30353.1|30318.1|30353.1|30318.1|30348.1|30313.1|17
1670947200000|2022-12-13 16:00:00|30353|30318|30356.5|30321.5|30361|30329|30346|30311|33
1670947500000|2022-12-13 16:05:00|30352|30317|30351|30316|30354|30319|30349.3|30314.3|5
1670947800000|2022-12-13 16:10:00|30350.5|30315.5|30336|30301|30350.5|30315.5|30335|30300|21
1670948100000|2022-12-13 16:15:00|30333.5|30298.5|30333.5|30298.5|30333.5|30298.5|30333.5|30298.5|1
1670948400000|2022-12-13 16:20:00|30334.5|30299.5|30333.5|30298.5|30338|30303|30333.5|30298.5|3
1670948700000|2022-12-13 16:25:00|30335.5|30300.5|30336.6|30301.6|30337.5|30303.2|30330.9|30299.5|6
1670949000000|2022-12-13 16:30:00|30337.6|30302.6|30336.5|30301.5|30337.6|30302.6|30336.5|30301.5|2
1670949300000|2022-12-13 16:35:00|30335.6|30300.6|30342.5|30307.5|30342.5|30307.5|30335.6|30300.6|6
1670949900000|2022-12-13 16:45:00|30350.1|30315.1|30380.4|30345.2|30380.7|30348|30349.9|30314.9|29
1670950200000|2022-12-13 16:50:00|30380|30345.5|30394.6|30359.6|30407|30372|30379|30342|35
1670950500000|2022-12-13 16:55:00|30398.5|30363.5|30369|30334|30398.6|30366.2|30367|30334|16
1670950800000|2022-12-13 17:00:00|30381.5|30339.5|30383|30348|30396.5|30354.5|30367.8|30337.5|48
1670951100000|2022-12-13 17:05:00|30377.5|30345|30366.5|30331.5|30377.5|30345|30355.5|30320.5|26
1670951400000|2022-12-13 17:10:00|30366.6|30331.6|30358.9|30323.9|30370.6|30335.6|30357|30322|30
1670951700000|2022-12-13 17:15:00|30358|30323|30392.8|30351|30393.5|30354|30357|30322|42
1670952000000|2022-12-13 17:20:00|30392.4|30350.4|30378.1|30336.1|30452.2|30410.2|30378.1|30336.1|75
1670952300000|2022-12-13 17:25:00|30378|30336|30382.5|30340.5|30382.5|30340.5|30378|30336|3
1670952600000|2022-12-13 17:30:00|30387.5|30345.5|30377.5|30335.5|30387.5|30345.5|30374.1|30332.1|9
1670952900000|2022-12-13 17:35:00|30379|30337|30380.4|30345.3|30380.8|30345.3|30378.6|30337|6
1670953200000|2022-12-13 17:40:00|30382.2|30348.4|30377.1|30346.9|30382.2|30348.4|30377.1|30346.5|5
1670953800000|2022-12-13 17:50:00|30380.1|30349.9|30384|30349|30384|30354.3|30379.9|30349|7
1670954100000|2022-12-13 17:55:00|30383.6|30348.6|30362.5|30320.5|30383.6|30348.6|30357|30315|21
1670954400000|2022-12-13 18:00:00|30363|30321|30375|30333|30376.1|30334.1|30361.5|30319.5|54
1670954700000|2022-12-13 18:05:00|30375.1|30333.1|30388.6|30350.4|30390|30350.4|30375|30333|23
1670955000000|2022-12-13 18:10:00|30388.3|30350.7|30368.6|30329.5|30388.3|30351.2|30366.2|30328.1|33
1670955300000|2022-12-13 18:15:00|30368|30330.1|30363.7|30328.7|30368.6|30337.7|30358.6|30317.8|50
1670955600000|2022-12-13 18:20:00|30362.7|30327.7|30361.5|30326.5|30363|30328|30359.5|30324.5|6
1670955900000|2022-12-13 18:25:00|30359.5|30324.5|30361|30326|30361.5|30326.5|30359.3|30324.3|4
1670956200000|2022-12-13 18:30:00|30360|30325|30358|30323|30360|30325|30358|30323|5
1670956500000|2022-12-13 18:35:00|30361.6|30326.6|30361|30326|30361.6|30326.6|30361|30326|2
1670957400000|2022-12-13 18:50:00|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|30364.6|30329.6|1
1670958000000|2022-12-13 19:00:00|30364|30329|30360.5|30325.5|30364|30329|30356.9|30321.9|23
1670958300000|2022-12-13 19:05:00|30354.9|30328|30354.9|30326.1|30355.3|30328|30354.9|30326.1|5
1670958600000|2022-12-13 19:10:00|30355.3|30320.3|30358.6|30323.6|30358.6|30327|30353.8|30318.8|18
1670958900000|2022-12-13 19:15:00|30355.6|30320.6|30358.6|30323.6|30360.5|30325.5|30355.6|30320.6|78
1670959200000|2022-12-13 19:20:00|30356|30321|30357.5|30322.5|30358.6|30323.6|30354.5|30319.5|94
1670959500000|2022-12-13 19:25:00|30354.5|30319.5|30362|30327|30364.9|30329.9|30354.5|30319.5|84
1670959800000|2022-12-13 19:30:00|30360|30325|30362|30327|30365|30330|30359.5|30324.5|21
1670960100000|2022-12-13 19:35:00|30361.9|30326.9|30361.5|30326.5|30361.9|30326.9|30361.5|30326.5|2
1670960400000|2022-12-13 19:40:00|30361.4|30326.4|30359|30324|30361.4|30326.4|30353.8|30318.8|23
1670960700000|2022-12-13 19:45:00|30359.5|30324.5|30359.5|30324.5|30359.5|30324.5|30359|30324|5
1670961000000|2022-12-13 19:50:00|30360|30325|30358.6|30323.6|30360|30325|30358.6|30323.6|6
1670961300000|2022-12-13 19:55:00|30359|30324|30356.6|30321.6|30359|30324|30351.8|30316.8|27
1670961600000|2022-12-13 20:00:00|30358.3|30323.3|30361.5|30326.5|30362|30327|30358|30323|21
1670961900000|2022-12-13 20:05:00|30362|30327|30361.5|30326.5|30362|30327|30361.5|30326.5|4
1670962200000|2022-12-13 20:10:00|30363.3|30328.3|30363.3|30328.3|30364.5|30329.5|30363.3|30328.3|8
1670963400000|2022-12-13 20:30:00|30360.3|30325.3|30339|30297|30360.3|30325.3|30337|30295|62
1670963700000|2022-12-13 20:35:00|30338.5|30296.5|30338.5|30296.5|30340.5|30298.5|30335.4|30293.4|23
1670964300000|2022-12-13 20:45:00|30340.5|30298.5|30340.5|30298.5|30340.5|30298.5|30340.5|30298.5|1
1670964600000|2022-12-13 20:50:00|30338.5|30296.5|30338.5|30296.5|30340.5|30298.5|30338.5|30296.5|3
1670977800000|2022-12-14 00:30:00|30426|30384|30426|30384|30426|30384|30426|30384|1
1670979000000|2022-12-14 00:50:00|30392.1|30350.1|30395.5|30353.5|30395.5|30353.5|30392.1|30350.1|2
1670979300000|2022-12-14 00:55:00|30396|30354|30371|30329|30396|30354|30371|30329|3
1670979600000|2022-12-14 01:00:00|30370.6|30328.6|30362.5|30320.5|30370.6|30328.6|30362.5|30320.5|4
1670979900000|2022-12-14 01:05:00|30359.5|30317.5|30331|30296|30359.5|30317.5|30321.9|30286.9|35
1670980200000|2022-12-14 01:10:00|30331.6|30296.6|30350|30315|30350|30315|30331.6|30296.6|18
1670980500000|2022-12-14 01:15:00|30352.5|30317.5|30340|30305|30352.5|30317.5|30333|30298|18
1670980800000|2022-12-14 01:20:00|30341|30306|30340.6|30305.6|30344.5|30309.5|30332.5|30297.5|21
1670981100000|2022-12-14 01:25:00|30337|30302|30346.5|30311.5|30348.5|30313.9|30333.9|30300.6|11
1670981400000|2022-12-14 01:30:00|30347.5|30312.5|30343.2|30308.2|30353.5|30318.5|30343.2|30308.2|26
1670981700000|2022-12-14 01:35:00|30343.5|30308.5|30335.3|30300.3|30345|30310|30329.4|30294.4|52
1670982000000|2022-12-14 01:40:00|30335.8|30300.8|30341|30306|30341|30306|30335.3|30300.3|12
1670982300000|2022-12-14 01:45:00|30341.5|30306.5|30355.3|30320.3|30355.3|30320.3|30340.9|30305.9|24
1670982600000|2022-12-14 01:50:00|30358.6|30323.6|30352.5|30317.5|30367.9|30332.9|30352.5|30317.5|41
1670982900000|2022-12-14 01:55:00|30353.1|30318.1|30353.5|30318.5|30362|30328.6|30347.1|30317.5|28
1670983200000|2022-12-14 02:00:00|30354|30319|30365|30330|30368.6|30333.6|30352.5|30317.5|78
1670983500000|2022-12-14 02:05:00|30366|30331|30353|30318|30366|30331|30352.5|30317.5|31
1670983800000|2022-12-14 02:10:00|30352.5|30317.5|30367|30332|30367.1|30332.5|30347.1|30317|51
1670984100000|2022-12-14 02:15:00|30367.5|30332.5|30365|30330|30375.4|30340.4|30350|30318.5|51
1670984400000|2022-12-14 02:20:00|30364.5|30329.5|30353.5|30318.5|30364.5|30337.5|30345.5|30318|36
1670984700000|2022-12-14 02:25:00|30355|30320|30348|30328|30355.6|30328.6|30348|30320|9
1670985000000|2022-12-14 02:30:00|30347.5|30327.5|30362.5|30327.5|30362.6|30329.5|30344|30319|25
1670985300000|2022-12-14 02:35:00|30362|30327|30355|30320|30367.6|30340.1|30347.3|30319.5|49
1670985600000|2022-12-14 02:40:00|30354.5|30319.5|30343.7|30323.7|30359.5|30329.5|30343.5|30315|55
1670985900000|2022-12-14 02:45:00|30344.5|30324.5|30337.9|30317.9|30345.5|30325.5|30336|30310|29
1670986200000|2022-12-14 02:50:00|30338.4|30318.4|30342.2|30307.2|30350.1|30323.6|30334.7|30307.2|33
1670986500000|2022-12-14 02:55:00|30340.2|30305.2|30344|30309|30351.5|30316.5|30335.2|30304.4|68
1670986800000|2022-12-14 03:00:00|30344.5|30309.5|30321.5|30286.5|30344.5|30309.5|30312.7|30286.5|50
1670987100000|2022-12-14 03:05:00|30322|30287|30310|30275|30322.6|30288.4|30291.3|30264.8|92
1670987400000|2022-12-14 03:10:00|30309.3|30274.3|30314.5|30294.5|30320.9|30294.5|30303.5|30272|60
1670987700000|2022-12-14 03:15:00|30314|30294|30320.5|30285.5|30321|30294.5|30309.5|30284.7|21
1670988000000|2022-12-14 03:20:00|30320|30285|30324.5|30289.5|30327.5|30295.2|30314|30285|38
1670988300000|2022-12-14 03:25:00|30325|30290|30335.5|30300.5|30336.5|30308|30320|30290|38
1670988600000|2022-12-14 03:30:00|30332.2|30297.2|30311|30291|30332.2|30303.5|30310.5|30285.5|26
1670988900000|2022-12-14 03:35:00|30318|30283|30322.6|30287.6|30326.2|30291.2|30318|30283|33
1670989200000|2022-12-14 03:40:00|30322.5|30287.5|30307.5|30287.5|30322.5|30288|30306.5|30278.5|21
1670989500000|2022-12-14 03:45:00|30307|30287|30306.5|30286.5|30308|30288|30305.5|30285.5|10
1670989800000|2022-12-14 03:50:00|30307|30287|30307.5|30287.5|30309|30289|30305.5|30285.5|22
1670990100000|2022-12-14 03:55:00|30307|30287|30307|30287|30307.5|30287.5|30307|30287|3
1670990400000|2022-12-14 04:00:00|30307.5|30287.5|30307|30287|30308|30288|30306|30286|10
1670990700000|2022-12-14 04:05:00|30307.5|30287.5|30307|30287|30307.5|30287.5|30307|30287|6
1670991000000|2022-12-14 04:10:00|30307.5|30287.5|30304|30284|30310.2|30287.5|30301.9|30274|20
1670991300000|2022-12-14 04:15:00|30304.5|30284.5|30307.5|30287.5|30308.1|30288.1|30304|30284|18
1670991600000|2022-12-14 04:20:00|30308|30288|30308.5|30288.5|30317|30291|30308|30281.4|13
1670991900000|2022-12-14 04:25:00|30308|30288|30306.5|30286.5|30309.5|30289.5|30306|30286|9
1670992200000|2022-12-14 04:30:00|30306|30286|30315.7|30280.7|30315.7|30286.5|30301|30278.5|35
1670992500000|2022-12-14 04:35:00|30315.5|30280.5|30308.6|30288.6|30315.5|30288.7|30308|30280.5|10
1670992800000|2022-12-14 04:40:00|30308.5|30288.5|30308.5|30288.5|30309|30289|30308|30288|5
1670993100000|2022-12-14 04:45:00|30308.4|30288.4|30303.5|30283.5|30310.4|30288.4|30302.9|30272|23
1670993400000|2022-12-14 04:50:00|30303.4|30283.4|30303.4|30283.4|30303.4|30283.4|30303.4|30283.4|1
1670993700000|2022-12-14 04:55:00|30303.2|30283.2|30308|30273|30310|30283.4|30300|30265|22
1670994000000|2022-12-14 05:00:00|30308.6|30273.6|30309.5|30274.5|30309.5|30274.5|30308|30273|4
1670994300000|2022-12-14 05:05:00|30310|30275|30309.5|30274.5|30310|30275|30309.5|30274.5|16
1670994600000|2022-12-14 05:10:00|30309|30274|30311.2|30276.2|30311.2|30276.2|30309|30274|8
1670994900000|2022-12-14 05:15:00|30311.7|30276.7|30310.6|30275.6|30312.5|30277.5|30310|30275|12
1670995200000|2022-12-14 05:20:00|30310|30275|30303.6|30268.6|30310.6|30275.6|30303|30268|16
1670995500000|2022-12-14 05:25:00|30304|30269|30299.9|30279.9|30306.4|30280.2|30299.2|30267.4|18
1670995800000|2022-12-14 05:30:00|30299.4|30279.4|30310|30275|30311.9|30279.4|30299.4|30274.5|14
1670996100000|2022-12-14 05:35:00|30310.6|30275.6|30311.4|30276.4|30311.7|30276.7|30310.6|30275.6|7
1670996400000|2022-12-14 05:40:00|30304.4|30284.4|30304.7|30284.7|30304.7|30284.7|30303.9|30283.9|8
1670996700000|2022-12-14 05:45:00|30304.4|30284.4|30316|30281|30316|30285.5|30304.4|30280.7|17
1670997000000|2022-12-14 05:50:00|30316.4|30281.4|30320.5|30285.5|30326.6|30291.6|30308.5|30281.2|33
1670997300000|2022-12-14 05:55:00|30320.2|30285.2|30314|30294|30321.5|30294.5|30314|30285|10
1670997600000|2022-12-14 06:00:00|30314.5|30294.5|30315.2|30295.2|30316.5|30296.5|30314.5|30294.5|10
1670997900000|2022-12-14 06:05:00|30314.9|30294.9|30310.7|30290.7|30315.2|30295.2|30310.2|30290.2|90
1670998200000|2022-12-14 06:10:00|30309.4|30289.4|30306.4|30286.4|30310|30290|30302.4|30274.6|113
1670998500000|2022-12-14 06:15:00|30306.9|30286.9|30315.6|30280.6|30317|30290.2|30306.9|30280.6|35
1670998800000|2022-12-14 06:20:00|30317|30282|30317|30282|30317|30282|30315.6|30280.6|3
1670999100000|2022-12-14 06:25:00|30315.6|30280.6|30303.6|30268.6|30316|30281|30302.5|30267.5|36
1670999400000|2022-12-14 06:30:00|30303|30268|30302.9|30282.9|30311.9|30286.4|30295|30265.5|41
1670999700000|2022-12-14 06:35:00|30303.4|30283.4|30300.6|30265.6|30308|30283.4|30299.9|30265.4|36
1671000000000|2022-12-14 06:40:00|30300|30265|30295.9|30275.9|30306|30280.9|30294.7|30264.5|98
1671000300000|2022-12-14 06:45:00|30296.7|30276.7|30295.5|30275.5|30309.4|30284.5|30295.5|30271.4|34
1671000600000|2022-12-14 06:50:00|30296|30276|30302.5|30267.5|30303|30278.5|30295.5|30267.4|24
1671000900000|2022-12-14 06:55:00|30295.5|30275.5|30305.5|30270.5|30306|30276|30295|30267.5|22
1671001200000|2022-12-14 07:00:00|30306|30271|30302.5|30267.5|30308|30274|30294|30265|33
1671001500000|2022-12-14 07:05:00|30303|30268|30298|30278|30303|30279.5|30294.5|30267|42
1671001800000|2022-12-14 07:10:00|30297.5|30277.5|30303|30268|30303.5|30277.5|30293.5|30268|26
1671002100000|2022-12-14 07:15:00|30303.2|30268.2|30304|30269|30306|30271|30303|30268|15
1671002400000|2022-12-14 07:20:00|30303.7|30268.7|30299.5|30279.5|30305.5|30282.5|30297.5|30267|51
1671002700000|2022-12-14 07:25:00|30306.1|30271.1|30306.9|30271.9|30310|30275|30305.9|30270.9|30
1671003000000|2022-12-14 07:30:00|30307.2|30272.2|30307.5|30272.5|30309.5|30282.5|30298.5|30271.9|43
1671003300000|2022-12-14 07:35:00|30307.4|30272.4|30303|30268|30307.7|30272.7|30303|30268|27
1671003600000|2022-12-14 07:40:00|30303.5|30268.5|30295.4|30260.4|30304|30269|30295.4|30260.4|14
1671003900000|2022-12-14 07:45:00|30295.5|30260.5|30295.5|30260.5|30297.4|30262.4|30294.4|30259.4|47
1671004200000|2022-12-14 07:50:00|30296|30261|30296|30261|30296|30261|30296|30261|1
1671004500000|2022-12-14 07:55:00|30291.1|30256.1|30292.4|30257.4|30295|30260|30269.7|30234.7|90
1671004800000|2022-12-14 08:00:00|30292|30257|30283|30248|30293|30258|30283|30248|23
1671005100000|2022-12-14 08:05:00|30284|30249|30290.5|30255.5|30290.9|30255.9|30281.6|30246.6|40
1671005400000|2022-12-14 08:10:00|30287|30252|30296.5|30261.5|30300.5|30274.5|30277|30242|71
1671005700000|2022-12-14 08:15:00|30296|30261|30275.6|30255.6|30298.6|30263.6|30275.6|30251.1|55
1671006000000|2022-12-14 08:20:00|30275.1|30255.1|30273|30238|30282.2|30256.4|30272.6|30238|31
1671006300000|2022-12-14 08:25:00|30273.5|30238.5|30269.9|30234.9|30276.4|30241.4|30269|30234|29
1671006600000|2022-12-14 08:30:00|30270.1|30235.1|30262|30242|30272|30242.5|30261.5|30234|16
1671006900000|2022-12-14 08:35:00|30272.8|30237.8|30274.5|30239.5|30274.5|30248.5|30264|30237.8|33
1671007200000|2022-12-14 08:40:00|30275|30240|30287|30252|30287|30256|30266.5|30237|32
1671007500000|2022-12-14 08:45:00|30287.5|30252.5|30297|30262|30300|30265|30286|30251|59
1671007800000|2022-12-14 08:50:00|30296.5|30261.5|30301.5|30266.5|30314.5|30279.5|30292|30257|72
1671008100000|2022-12-14 08:55:00|30301|30266|30289.5|30254.5|30304.5|30272.5|30289.5|30254.5|44
1671008400000|2022-12-14 09:00:00|30289|30254|30291.5|30256.5|30292|30257|30288.5|30253.5|9
1671008700000|2022-12-14 09:05:00|30291|30256|30288|30253|30291|30256|30285.5|30250.5|15
1671009000000|2022-12-14 09:10:00|30287.5|30252.5|30287.5|30252.5|30288|30253|30285|30250|12
1671009300000|2022-12-14 09:15:00|30288.5|30253.5|30288.5|30253.5|30288.5|30253.5|30288.5|30253.5|1
1671009600000|2022-12-14 09:20:00|30289|30254|30287.5|30252.5|30293.5|30262.5|30282.5|30252.5|9
1671009900000|2022-12-14 09:25:00|30288|30253|30287.5|30252.5|30288|30253|30286.5|30251.5|13
1671010200000|2022-12-14 09:30:00|30288|30253|30296|30261|30296|30268|30283.5|30253|15
1671010500000|2022-12-14 09:35:00|30296.5|30261.5|30291.7|30256.7|30302|30267|30291.7|30256.7|34
1671010800000|2022-12-14 09:40:00|30291.2|30256.2|30289|30254|30291.2|30256.2|30275.8|30240.8|34
1671011400000|2022-12-14 09:50:00|30281.6|30246.6|30284.6|30249.6|30286.8|30251.8|30281.5|30246.5|29
1671011700000|2022-12-14 09:55:00|30289.6|30254.6|30296|30258|30296|30259|30286|30251|30
1671012000000|2022-12-14 10:00:00|30297|30254|30298|30263|30301|30266|30285.6|30250.6|40
1671012300000|2022-12-14 10:05:00|30297|30262|30311.5|30276.5|30311.5|30276.5|30288.8|30253.8|36
1671012600000|2022-12-14 10:10:00|30312|30277|30315|30280|30315|30280|30311.5|30276.5|8
1671012900000|2022-12-14 10:15:00|30314.5|30279.5|30314.5|30279.5|30315|30280|30310|30275|12
1671013200000|2022-12-14 10:20:00|30316.5|30281.5|30313|30278|30319.5|30284.5|30312|30277|13
1671013500000|2022-12-14 10:25:00|30308|30273|30294.7|30259.7|30310.5|30275.5|30294.7|30259.7|18
1671013800000|2022-12-14 10:30:00|30295.2|30260.2|30317|30282|30317.5|30282.5|30294.5|30259.5|27
1671014100000|2022-12-14 10:35:00|30316.5|30281.5|30317|30282|30320|30285|30315.5|30280.5|16
1671014400000|2022-12-14 10:40:00|30317.5|30282.5|30320.5|30285.5|30321.8|30286.8|30314|30279|16
1671014700000|2022-12-14 10:45:00|30320|30285|30319|30284|30320.5|30285.5|30318.5|30283.5|9
1671015000000|2022-12-14 10:50:00|30320|30285|30319|30284|30320.5|30285.5|30317.5|30282.5|4
1671015300000|2022-12-14 10:55:00|30314.5|30279.5|30310|30275|30314.5|30279.5|30305.5|30270.5|12
1671015600000|2022-12-14 11:00:00|30311|30276|30310.5|30275.5|30313|30278|30310.5|30275.5|11
1671015900000|2022-12-14 11:05:00|30311|30276|30303.5|30268.5|30311|30276|30303|30268|26
1671016200000|2022-12-14 11:10:00|30304.5|30269.5|30311.5|30276.5|30313.5|30278.5|30304.5|30269.5|14
1671016500000|2022-12-14 11:15:00|30311|30276|30311.5|30276.5|30311.5|30276.5|30311|30276|2
1671016800000|2022-12-14 11:20:00|30311.2|30276.2|30310.9|30275.9|30311.2|30276.2|30310.9|30275.9|3
1671017100000|2022-12-14 11:25:00|30310.1|30275.1|30293.5|30273.5|30310.5|30275.5|30293.5|30266|35
1671017400000|2022-12-14 11:30:00|30293|30273|30292.5|30272.5|30293|30273|30292.5|30272.5|4
1671017700000|2022-12-14 11:35:00|30293|30273|30306.9|30271.9|30309.6|30274.6|30293|30270.9|92
1671018000000|2022-12-14 11:40:00|30306.7|30271.7|30310|30275|30310.5|30275.5|30303.7|30268.7|103
1671018300000|2022-12-14 11:45:00|30309.5|30274.5|30307|30272|30309.5|30274.5|30307|30272|8
1671018600000|2022-12-14 11:50:00|30305.9|30270.9|30306|30271|30306.2|30271.2|30305.9|30270.9|7
1671018900000|2022-12-14 11:55:00|30304.7|30269.7|30307|30272|30307|30272|30304.2|30269.2|24
1671019200000|2022-12-14 12:00:00|30306|30271|30302|30267|30310|30275|30302|30267|51
1671019500000|2022-12-14 12:05:00|30304.3|30269.3|30306|30271|30307|30272|30303.5|30268.5|14
1671019800000|2022-12-14 12:10:00|30306.5|30271.5|30307|30272|30308.5|30273.5|30306|30271|11
1671020400000|2022-12-14 12:20:00|30307.5|30272.5|30310|30275|30310|30275|30307|30272|9
1671020700000|2022-12-14 12:25:00|30309.5|30274.5|30310|30275|30310|30275|30309.5|30274.5|2
1671021000000|2022-12-14 12:30:00|30310.5|30275.5|30310|30275|30310.5|30275.5|30310|30275|2
1671021300000|2022-12-14 12:35:00|30310.5|30275.5|30310|30275|30311|30276|30310|30275|7
1671021600000|2022-12-14 12:40:00|30311|30276|30312|30277|30312|30277|30310|30275|7
1671021900000|2022-12-14 12:45:00|30312.5|30277.5|30316.5|30281.5|30317|30282|30309|30274|20
1671022200000|2022-12-14 12:50:00|30315.5|30280.5|30315|30280|30317|30282|30311.5|30276.5|34
1671022500000|2022-12-14 12:55:00|30315.5|30280.5|30309.5|30274.5|30315.5|30280.5|30300.5|30272|19
1671022800000|2022-12-14 13:00:00|30309|30274|30305|30270|30309|30274|30304.5|30269.5|18
1671023100000|2022-12-14 13:05:00|30304.5|30269.5|30304|30269|30305|30270|30304|30269|4
1671023400000|2022-12-14 13:10:00|30304.5|30269.5|30306.5|30271.5|30306.5|30271.5|30304.5|30269.5|4
1671023700000|2022-12-14 13:15:00|30307|30272|30305.5|30270.5|30307|30272|30305.5|30270.5|4
1671024300000|2022-12-14 13:25:00|30307.5|30272.5|30304.5|30269.5|30307.5|30272.5|30304.5|30269.5|5
1671024600000|2022-12-14 13:30:00|30304|30269|30307.5|30272.5|30309|30274|30304|30269|17
1671025500000|2022-12-14 13:45:00|30307.3|30272.3|30307.5|30272.5|30307.5|30272.5|30306|30271|8
1671025800000|2022-12-14 13:50:00|30308|30273|30312.5|30277.5|30314|30279|30308|30273|20
1671026100000|2022-12-14 13:55:00|30312|30277|30310.5|30275.5|30312.5|30277.5|30309|30274|36
1671026400000|2022-12-14 14:00:00|30310|30275|30303.5|30268.5|30310.5|30275.5|30302.5|30267.5|22
1671026700000|2022-12-14 14:05:00|30304|30269|30303|30268|30304|30269|30302|30267|23
1671027000000|2022-12-14 14:10:00|30302.5|30267.5|30302.5|30267.5|30304|30269|30302.5|30267.5|9
1671027300000|2022-12-14 14:15:00|30303|30268|30292|30272|30303.5|30273.5|30291.5|30265.5|36
1671027600000|2022-12-14 14:20:00|30287|30267|30296|30261|30297|30267|30284|30256.5|24
1671027900000|2022-12-14 14:25:00|30296.5|30261.5|30300.5|30265.5|30301|30271.5|30291.5|30260.5|34
1671028200000|2022-12-14 14:30:00|30300|30265|30310|30275|30310|30275|30300|30265|36
1671028500000|2022-12-14 14:35:00|30310.5|30275.5|30307.5|30272.5|30310.5|30275.5|30307.4|30272.4|24
1671028800000|2022-12-14 14:40:00|30307|30272|30306.5|30271.5|30307.5|30272.5|30306|30271|11
1671029100000|2022-12-14 14:45:00|30307|30272|30306|30271|30307|30272|30306|30271|9
1671029400000|2022-12-14 14:50:00|30306.5|30271.5|30306.5|30271.5|30306.5|30271.5|30306|30271|7
1671029700000|2022-12-14 14:55:00|30306|30271|30313|30278|30313|30278|30306|30271|10
1671030000000|2022-12-14 15:00:00|30312.9|30277.9|30302.5|30267.5|30313|30278|30302.5|30267.5|14
1671030300000|2022-12-14 15:05:00|30302|30267|30304.9|30269.9|30307.2|30272.2|30302|30267|32
1671030600000|2022-12-14 15:10:00|30305|30270|30305|30270|30305.2|30270.2|30304|30269|24
1671030900000|2022-12-14 15:15:00|30305.5|30270.5|30300|30265|30307.5|30272.5|30299.2|30264.2|23
1671031200000|2022-12-14 15:20:00|30299.9|30264.9|30303.9|30268.9|30305.7|30270.7|30299.9|30264.9|92
1671031500000|2022-12-14 15:25:00|30304|30269|30301.5|30266.5|30304|30269|30299.5|30264.5|22
1671031800000|2022-12-14 15:30:00|30301.4|30266.4|30303.4|30268.4|30304.4|30269.4|30300|30265|15
1671032100000|2022-12-14 15:35:00|30303|30268|30304|30269|30305|30270|30301.5|30266.5|16
1671032400000|2022-12-14 15:40:00|30304.5|30269.5|30308|30273|30313.9|30278.9|30304.5|30269.5|30
1671032700000|2022-12-14 15:45:00|30308.5|30273.5|30308.1|30273.1|30308.5|30273.5|30308|30273|4
1671033000000|2022-12-14 15:50:00|30307.6|30272.6|30300|30265|30312|30277|30299|30264|44
1671033300000|2022-12-14 15:55:00|30302|30267|30303|30268|30305.6|30270.6|30300|30265|26
1671033600000|2022-12-14 16:00:00|30303.5|30268.5|30304.5|30269.5|30305.5|30270.5|30297|30262|33
1671033900000|2022-12-14 16:05:00|30305|30270|30306|30271|30306|30271|30304.5|30269.5|18
1671034200000|2022-12-14 16:10:00|30305.5|30270.5|30306|30271|30306|30271|30305.5|30270.5|6
1671034500000|2022-12-14 16:15:00|30305.8|30270.8|30304|30269|30305.8|30270.8|30301|30266|11
1671034800000|2022-12-14 16:20:00|30303.6|30268.6|30304.5|30269.5|30305.5|30270.5|30303.5|30268.5|11
1671035100000|2022-12-14 16:25:00|30305.5|30270.5|30283|30248|30305.8|30270.8|30282.5|30247.5|30
1671035400000|2022-12-14 16:30:00|30283.5|30248.5|30295.5|30260.5|30297.5|30262.5|30282|30247|59
1671035700000|2022-12-14 16:35:00|30295|30260|30296|30261|30296|30261|30294.5|30259.5|14
1671036000000|2022-12-14 16:40:00|30296.5|30261.5|30296.5|30261.5|30296.5|30261.5|30295.5|30260.5|13
1671036300000|2022-12-14 16:45:00|30296.7|30261.7|30300.5|30265.5|30301.5|30266.5|30296.5|30261.5|22
1671036600000|2022-12-14 16:50:00|30300.7|30265.7|30300.2|30265.2|30301.2|30266.2|30299.6|30264.6|31
1671036900000|2022-12-14 16:55:00|30300|30265|30316.5|30281.5|30316.8|30281.8|30300|30265|33
1671037200000|2022-12-14 17:00:00|30316.6|30281.6|30311.5|30276.5|30320|30285|30310.5|30275.5|27
1671037500000|2022-12-14 17:05:00|30312.5|30277.5|30313.5|30278.5|30316|30281|30311.9|30276.9|23
1671037800000|2022-12-14 17:10:00|30314|30279|30318|30283|30318.5|30283.5|30313.5|30278.5|28
1671038100000|2022-12-14 17:15:00|30317.5|30282.5|30313.5|30278.5|30318|30283|30313.5|30278.5|9
1671038400000|2022-12-14 17:20:00|30314|30279|30314|30279|30314.5|30279.5|30314|30279|3
1671038700000|2022-12-14 17:25:00|30314.5|30279.5|30317|30282|30318|30288|30308|30279.5|6
1671039000000|2022-12-14 17:30:00|30317.5|30282.5|30317|30282|30317.5|30282.5|30317|30282|2
1671039300000|2022-12-14 17:35:00|30315.5|30280.5|30315|30280|30315.5|30280.5|30315|30280|2
1671039600000|2022-12-14 17:40:00|30314.5|30279.5|30311.5|30276.5|30315.5|30280.5|30310.5|30275.5|12
1671039900000|2022-12-14 17:45:00|30312|30277|30311.5|30276.5|30312|30277|30311.5|30276.5|2
1671040200000|2022-12-14 17:50:00|30312|30277|30312.5|30277.5|30312.5|30277.5|30311.5|30276.5|16
1671040500000|2022-12-14 17:55:00|30312|30277|30312.5|30277.5|30312.5|30277.5|30311.5|30276.5|11
1671040800000|2022-12-14 18:00:00|30312|30277|30311.5|30276.5|30312|30277|30311.5|30276.5|2
1671041400000|2022-12-14 18:10:00|30309|30274|30303.5|30268.5|30309|30274|30295.5|30260.5|35
1671041700000|2022-12-14 18:15:00|30303.2|30268.2|30302.5|30267.5|30310.3|30275.3|30302|30267|32
1671042000000|2022-12-14 18:20:00|30303|30268|30311.5|30276.5|30312.9|30277.9|30303|30268|36
1671042300000|2022-12-14 18:25:00|30311.7|30276.7|30312|30277|30313.2|30278.2|30311|30276|16
1671042600000|2022-12-14 18:30:00|30311.5|30276.5|30312|30277|30312|30277|30311.5|30276.5|2
1671042900000|2022-12-14 18:35:00|30312.5|30277.5|30312.5|30277.5|30312.5|30277.5|30312.5|30277.5|1
1671043200000|2022-12-14 18:40:00|30312|30277|30312|30277|30312.9|30277.9|30296.4|30261.4|39
1671043500000|2022-12-14 18:45:00|30312.5|30277.5|30310.7|30275.7|30312.5|30277.5|30307.7|30272.7|4
1671043800000|2022-12-14 18:50:00|30308.5|30273.5|30309.2|30267.2|30309.5|30273.5|30303.5|30261.5|33
1671044100000|2022-12-14 18:55:00|30303.5|30261.5|30280|30238|30306.5|30264.5|30279|30237|103
1671044400000|2022-12-14 19:00:00|30307.9|30265.9|30307|30265|30324.3|30282.3|30282.9|30240.9|142
1671044700000|2022-12-14 19:05:00|30301|30259|30321.1|30279.1|30322.1|30280.1|30301|30259|29
1671045000000|2022-12-14 19:10:00|30321|30279|30319.3|30277.3|30325.5|30283.5|30311|30269|38
1671045300000|2022-12-14 19:15:00|30322|30280|30318.7|30276.7|30322.1|30280.1|30318.7|30276.7|7
1671045600000|2022-12-14 19:20:00|30317.6|30277.7|30325.5|30290.5|30326|30291|30315.2|30277.7|4
1671045900000|2022-12-14 19:25:00|30325.6|30290.6|30326.6|30291.6|30326.6|30291.6|30325|30290|3
1671046200000|2022-12-14 19:30:00|30326|30291|30341|30306|30343.6|30308.6|30325.6|30290.6|26
1671046500000|2022-12-14 19:35:00|30341.6|30306.6|30346.1|30304.1|30379.1|30337.1|30339.2|30298.8|68
1671046800000|2022-12-14 19:40:00|30346|30304|30336.1|30294.1|30348.2|30312.6|30317.8|30276.7|33
1671047100000|2022-12-14 19:45:00|30338.5|30296.5|30310|30275|30339.5|30297.5|30306.3|30271.3|35
1671047400000|2022-12-14 19:50:00|30308.5|30273.5|30309|30274|30310|30275|30308.5|30273.5|8
1671047700000|2022-12-14 19:55:00|30301.6|30266.6|30320|30278|30331|30289|30264.5|30222.5|94
1671048000000|2022-12-14 20:00:00|30320.5|30278.5|30311.1|30269.1|30320.5|30278.5|30281|30239|66
1671048300000|2022-12-14 20:05:00|30311|30269|30276.5|30234.5|30311.1|30269.1|30253.5|30211.5|24
1671048600000|2022-12-14 20:10:00|30277|30235|30251.1|30209.1|30283|30241|30239|30201.5|36
1671048900000|2022-12-14 20:15:00|30256.1|30214.1|30281.1|30239.1|30291.1|30249.1|30256.1|30214.1|37
1671049200000|2022-12-14 20:20:00|30281|30239|30281|30239|30281|30239|30281|30239|1
1671049500000|2022-12-14 20:25:00|30281.5|30243|30281.5|30243|30281.5|30243|30281.5|30243|1
1671049800000|2022-12-14 20:30:00|30293.5|30258.5|30296|30254|30308|30267.5|30293.5|30254|45
1671050100000|2022-12-14 20:35:00|30296.1|30254.1|30296.1|30254.1|30296.1|30254.1|30296.1|30254.1|1
1671050400000|2022-12-14 20:40:00|30301|30259|30303.5|30261.5|30303.5|30261.5|30301|30259|2
1671050700000|2022-12-14 20:45:00|30293.5|30251.5|30286.1|30244.1|30293.5|30251.5|30286.1|30244.1|5
1671051000000|2022-12-14 20:50:00|30286|30244|30286|30244|30286|30244|30286|30244|1
1671064200000|2022-12-15 00:30:00|30311|30269|30316.1|30274.1|30316.1|30274.1|30311|30269|2
1671064800000|2022-12-15 00:40:00|30311|30269|30311|30269|30311|30269|30311|30269|1
1671065100000|2022-12-15 00:45:00|30308.5|30266.5|30301.1|30259.1|30308.5|30266.5|30298.5|30256.5|10
1671065400000|2022-12-15 00:50:00|30308.5|30266.5|30308.5|30266.5|30308.5|30266.5|30308.5|30266.5|1
1671066000000|2022-12-15 01:00:00|30312.5|30270.5|30332|30290|30332|30290|30312.5|30270.5|17
1671066300000|2022-12-15 01:05:00|30328|30293|30344.5|30309.5|30349.5|30314.5|30311|30287.5|32
1671066600000|2022-12-15 01:10:00|30345|30310|30353.5|30318.5|30357|30322|30345|30310|28
1671066900000|2022-12-15 01:15:00|30354|30319|30364.6|30329.6|30366.3|30331.3|30353.5|30318.5|37
1671067200000|2022-12-15 01:20:00|30364.8|30329.8|30351.1|30316.1|30364.8|30329.8|30350.1|30315.1|26
1671067500000|2022-12-15 01:25:00|30350.8|30315.8|30347.5|30312.5|30350.8|30315.8|30346|30311|17
1671067800000|2022-12-15 01:30:00|30348|30313|30358.5|30323.5|30358.8|30323.8|30348|30313|21
1671068100000|2022-12-15 01:35:00|30358.6|30323.6|30352.4|30317.4|30374.5|30339.5|30351.5|30316.5|37
1671068400000|2022-12-15 01:40:00|30352.9|30317.9|30371|30336|30371.5|30338|30350.5|30317.4|52
1671068700000|2022-12-15 01:45:00|30371.3|30336.3|30380|30345|30381.6|30346.6|30369.5|30334.5|27
1671069000000|2022-12-15 01:50:00|30377.8|30342.8|30385|30350|30390.2|30355.2|30377.8|30342.8|22
1671069300000|2022-12-15 01:55:00|30382.8|30347.8|30369.5|30334.5|30382.8|30347.9|30366|30331|22
1671069600000|2022-12-15 02:00:00|30369.9|30334.9|30383.2|30348.2|30383.3|30348.3|30367.4|30334.9|31
1671069900000|2022-12-15 02:05:00|30384.5|30349.5|30382.6|30347.6|30384.5|30349.5|30369.1|30338.1|33
1671070200000|2022-12-15 02:10:00|30383|30348|30380|30345|30383.5|30349.4|30369.4|30340.5|27
1671070500000|2022-12-15 02:15:00|30382.9|30347.9|30399.5|30364.5|30404.2|30369.2|30381.4|30347.9|43
1671070800000|2022-12-15 02:20:00|30401.5|30366.5|30403|30368|30403.5|30368.5|30401.5|30366.5|6
1671071100000|2022-12-15 02:25:00|30405|30370|30404.9|30384.9|30415.9|30389.1|30403.6|30370|32
1671071400000|2022-12-15 02:30:00|30405.5|30385.5|30409.9|30374.9|30410.5|30386|30402.2|30372.3|22
1671071700000|2022-12-15 02:35:00|30410.2|30375.2|30411|30376|30411|30376|30408.8|30373.8|13
1671072000000|2022-12-15 02:40:00|30409.6|30374.6|30408.5|30373.5|30409.6|30374.6|30408.5|30373.5|11
1671072300000|2022-12-15 02:45:00|30409|30374|30411.5|30376.5|30412.5|30377.5|30403.8|30368.8|49
1671072600000|2022-12-15 02:50:00|30412|30377|30423|30388|30429.5|30394.5|30412|30377|49
1671072900000|2022-12-15 02:55:00|30423.2|30388.2|30412.5|30392.5|30423.5|30393|30412.5|30382.7|26
1671073200000|2022-12-15 03:00:00|30413.5|30393.5|30416.5|30381.5|30430|30399|30412.2|30377.2|52
1671073500000|2022-12-15 03:05:00|30416|30381|30403.4|30383.4|30417|30383.4|30403.4|30374.5|25
1671073800000|2022-12-15 03:10:00|30404|30384|30400.9|30380.9|30411|30384.5|30397|30374.4|37
1671074100000|2022-12-15 03:15:00|30408|30373|30395|30360|30408|30373.6|30392.9|30357.9|36
1671074400000|2022-12-15 03:20:00|30394.9|30359.9|30396.8|30361.8|30398.8|30370|30387.5|30359.2|34
1671074700000|2022-12-15 03:25:00|30397|30362|30396.9|30361.9|30397.5|30362.5|30395.5|30360.5|8
1671075000000|2022-12-15 03:30:00|30395.9|30360.9|30391|30356|30396.1|30361.1|30388.7|30353.7|29
1671075300000|2022-12-15 03:35:00|30391.1|30356.1|30397.6|30362.6|30397.6|30369|30387.1|30356.1|15
1671075600000|2022-12-15 03:40:00|30397.5|30362.5|30407.5|30372.5|30408.4|30378.6|30397.5|30362.5|32
1671075900000|2022-12-15 03:45:00|30409.1|30374.1|30396.5|30376.5|30410.6|30376.5|30396.5|30368.5|18
1671076200000|2022-12-15 03:50:00|30397|30377|30402.4|30367.4|30402.4|30377|30389.5|30364.9|22
1671076500000|2022-12-15 03:55:00|30402|30367|30403.5|30368.5|30405.1|30370.1|30402|30367|6
1671076800000|2022-12-15 04:00:00|30403.8|30368.8|30406.9|30371.9|30406.9|30371.9|30403.8|30368.8|5
1671077100000|2022-12-15 04:05:00|30406.4|30371.4|30407|30372|30407|30372|30406.4|30371.4|3
1671077400000|2022-12-15 04:10:00|30411.9|30376.9|30414|30379|30417.1|30382.1|30411.9|30376.9|16
1671078000000|2022-12-15 04:20:00|30414.5|30379.5|30417.5|30382.5|30418|30383|30414.5|30379.5|8
1671078300000|2022-12-15 04:25:00|30418|30383|30415|30380|30418|30383|30413.5|30378.5|4
1671078600000|2022-12-15 04:30:00|30417|30382|30423|30403|30430.9|30403.5|30417|30382|33
1671078900000|2022-12-15 04:35:00|30423.5|30403.5|30429.5|30409.5|30429.5|30409.5|30423.5|30403.5|6
1671079200000|2022-12-15 04:40:00|30430.5|30410.5|30433|30413|30441.4|30413.4|30430|30402.2|15
1671079500000|2022-12-15 04:45:00|30432.5|30412.5|30432.5|30412.5|30433.5|30413.5|30432.5|30412.5|4
1671080100000|2022-12-15 04:55:00|30434.5|30414.5|30443.5|30423.5|30451|30424|30434.5|30414.5|15
1671080400000|2022-12-15 05:00:00|30443|30423|30447.5|30412.5|30472.5|30437.5|30443|30412.5|35
1671080700000|2022-12-15 05:05:00|30448|30413|30466|30431|30470.5|30435.5|30447.5|30412.5|34
1671081000000|2022-12-15 05:10:00|30465.8|30430.8|30462|30427|30465.8|30430.8|30458.8|30423.8|13
1671081300000|2022-12-15 05:15:00|30458.1|30438.1|30466|30431|30467.6|30438.1|30458.1|30427.9|11
1671081600000|2022-12-15 05:20:00|30465.6|30430.6|30461.5|30426.5|30469.5|30442|30456.9|30421.9|23
1671081900000|2022-12-15 05:25:00|30461|30426|30454|30419|30461.5|30426.5|30451|30416|46
1671082200000|2022-12-15 05:30:00|30453.5|30418.5|30451.5|30416.5|30453.5|30418.5|30451|30416|9
1671082500000|2022-12-15 05:35:00|30452|30417|30447.5|30412.5|30453.6|30418.6|30447.5|30412.5|11
1671082800000|2022-12-15 05:40:00|30447.7|30412.7|30445.6|30410.6|30448.5|30413.5|30445.6|30410.6|13
1671083100000|2022-12-15 05:45:00|30446.6|30411.6|30461.5|30426.5|30461.5|30426.5|30446.6|30411.6|20
1671083400000|2022-12-15 05:50:00|30462|30427|30455.5|30420.5|30462.8|30427.8|30454.8|30419.8|12
1671083700000|2022-12-15 05:55:00|30453.1|30418.1|30457|30422|30457|30422|30449.4|30414.4|19
1671084000000|2022-12-15 06:00:00|30459.7|30424.7|30450.5|30415.5|30461|30426|30450.5|30415.5|50
1671084300000|2022-12-15 06:05:00|30450|30415|30452.6|30417.6|30456.6|30421.6|30450|30415|25
1671084600000|2022-12-15 06:10:00|30452.1|30417.1|30463.5|30428.5|30463.5|30428.5|30452|30417|22
1671084900000|2022-12-15 06:15:00|30462.7|30427.7|30452|30417|30462.7|30427.7|30447.4|30412.4|32
1671085200000|2022-12-15 06:20:00|30452.1|30417.1|30453.5|30418.5|30453.5|30418.5|30452|30417|8
1671085500000|2022-12-15 06:25:00|30452.2|30417.2|30451|30416|30452.2|30417.2|30445.4|30410.4|20
1671085800000|2022-12-15 06:30:00|30451.1|30416.1|30450|30415|30452.5|30417.5|30446.4|30411.4|16
1671086100000|2022-12-15 06:35:00|30450.2|30415.2|30452.6|30417.6|30453.1|30418.1|30450.2|30415.2|12
1671086400000|2022-12-15 06:40:00|30452.1|30417.1|30448.5|30413.5|30452.6|30417.6|30436.5|30401.5|58
1671086700000|2022-12-15 06:45:00|30448.1|30413.1|30449.8|30414.8|30449.8|30414.8|30439.5|30404.5|23
1671087000000|2022-12-15 06:50:00|30449.5|30414.5|30451.9|30416.9|30455.3|30420.3|30449.5|30414.5|46
1671087300000|2022-12-15 06:55:00|30451.4|30416.4|30451.5|30416.5|30452|30417|30451.2|30416.2|9
1671087600000|2022-12-15 07:00:00|30451|30416|30450.5|30415.5|30451.6|30416.6|30446.5|30411.5|28
1671087900000|2022-12-15 07:05:00|30450|30415|30437.5|30417.5|30456|30421.6|30437.5|30410|42
1671088200000|2022-12-15 07:10:00|30438|30418|30448.5|30413.5|30449|30419.5|30435.5|30409.5|24
1671088500000|2022-12-15 07:15:00|30448|30413|30451.5|30416.5|30451.5|30416.5|30448|30413|6
1671088800000|2022-12-15 07:20:00|30452|30417|30448.5|30428.5|30458|30428.5|30448.5|30417|13
1671089100000|2022-12-15 07:25:00|30457|30422|30457|30422|30457.5|30422.5|30457|30422|3
1671089400000|2022-12-15 07:30:00|30456|30421|30448|30413|30456|30421|30448|30413|20
1671089700000|2022-12-15 07:35:00|30448.5|30413.5|30450.5|30415.5|30451.5|30416.5|30448.1|30413.1|33
1671090000000|2022-12-15 07:40:00|30449.5|30414.5|30451|30416|30455|30420|30443.3|30408.3|65
1671090300000|2022-12-15 07:45:00|30453|30418|30489.9|30454.9|30510.5|30475.5|30453|30418|92
1671090600000|2022-12-15 07:50:00|30490.2|30455.2|30498.3|30463.3|30502.5|30467.5|30489.4|30454.4|30
1671090900000|2022-12-15 07:55:00|30498.2|30463.2|30494|30459|30498.2|30463.2|30471|30436|46
1671091200000|2022-12-15 08:00:00|30489.3|30454.3|30493.5|30458.5|30497.2|30462.2|30476.5|30441.5|38
1671091500000|2022-12-15 08:05:00|30493.6|30458.6|30509|30474|30509|30474|30493.6|30458.6|18
1671091800000|2022-12-15 08:10:00|30510|30475|30522.9|30487.9|30528.5|30493.5|30507.5|30472.5|26
1671092100000|2022-12-15 08:15:00|30522.4|30487.4|30547.1|30505.1|30752|30710|30514.6|30479.6|48
1671092400000|2022-12-15 08:20:00|30547|30505|30587.5|30545.5|30603.1|30563|30544|30502|129
1671092700000|2022-12-15 08:25:00|30586.5|30544.5|30601|30559|30601|30559|30579.1|30537.1|33
1671093000000|2022-12-15 08:30:00|30610|30568|30595.5|30553.5|30614.5|30572.5|30588|30549.5|55
1671093300000|2022-12-15 08:35:00|30597|30555|30599.4|30557.4|30600|30558|30569.5|30527.5|39
1671093600000|2022-12-15 08:40:00|30598.8|30556.8|30595|30553|30598.8|30556.8|30594|30552|31
1671093900000|2022-12-15 08:45:00|30594.5|30552.5|30588.4|30546.4|30594.5|30553.2|30580.1|30539.1|40
1671094200000|2022-12-15 08:50:00|30594|30559|30579.5|30544.5|30594|30559|30573|30538|39
1671094500000|2022-12-15 08:55:00|30580|30545|30581.5|30546.5|30591.1|30556|30570.5|30535.5|96
1671094800000|2022-12-15 09:00:00|30581.6|30546.6|30598|30563|30598|30563|30581.6|30546.6|47
1671095100000|2022-12-15 09:05:00|30597.6|30562.6|30591|30556|30597.6|30562.6|30588|30553|36
1671095400000|2022-12-15 09:10:00|30592|30557|30590|30555|30593|30558|30588.5|30553.5|25
1671095700000|2022-12-15 09:15:00|30591.6|30556.6|30589.6|30554.6|30591.6|30556.6|30589.5|30554.5|8
1671096000000|2022-12-15 09:20:00|30589.5|30554.5|30600|30565|30601|30565|30589.5|30551.9|54
1671096300000|2022-12-15 09:25:00|30599.5|30564.5|30602|30567|30604.9|30568.6|30592.5|30557.5|68
1671096600000|2022-12-15 09:30:00|30601.6|30566.6|30593.5|30558.5|30601.6|30566.6|30593.5|30558.5|25
1671096900000|2022-12-15 09:35:00|30590|30555|30600|30565|30600|30565|30585|30550|12
1671097200000|2022-12-15 09:40:00|30600.6|30565.6|30581|30546|30600.6|30565.6|30581|30546|44
1671097500000|2022-12-15 09:45:00|30575.5|30540.5|30540.8|30502.2|30575.5|30540.5|30535|30495|64
1671097800000|2022-12-15 09:50:00|30540.4|30502.6|30530.5|30488.5|30540.4|30503|30522.6|30485.9|21
1671098100000|2022-12-15 09:55:00|30531|30489|30537.5|30502.5|30538.3|30502.6|30530.5|30488.5|12
1671098400000|2022-12-15 10:00:00|30549.5|30507.5|30553.5|30511.5|30555.1|30513.1|30549.5|30507.5|36
1671098700000|2022-12-15 10:05:00|30552.1|30510.1|30551.1|30509.1|30552.1|30510.1|30551|30509|6
1671099000000|2022-12-15 10:10:00|30546|30504|30546|30504|30546.1|30504.1|30546|30504|3
1671099300000|2022-12-15 10:15:00|30545.5|30503.5|30546|30504|30546|30504|30545.5|30503.5|2
1671099600000|2022-12-15 10:20:00|30547.5|30512.5|30553|30518|30553|30518|30547.5|30512.5|8
1671099900000|2022-12-15 10:25:00|30557.1|30522.1|30562.5|30527.5|30564.6|30528|30557.1|30522.1|28
1671100200000|2022-12-15 10:30:00|30563|30528|30562.5|30520.5|30563|30528|30558|30516|21
1671100500000|2022-12-15 10:35:00|30562|30520|30567|30532|30575.5|30533.5|30562|30520|24
1671100800000|2022-12-15 10:40:00|30570.1|30535.1|30567.3|30532.3|30570.1|30535.1|30567|30532|25
1671101100000|2022-12-15 10:45:00|30567|30532|30567|30532|30567|30532|30566.6|30531.6|5
1671101400000|2022-12-15 10:50:00|30568.3|30533.3|30590.7|30551.3|30595|30556|30568.3|30533.3|63
1671101700000|2022-12-15 10:55:00|30590.1|30552.9|30589.6|30554.6|30590.7|30554.6|30589.1|30551.3|7
1671102000000|2022-12-15 11:00:00|30589.1|30553.9|30589.1|30553.9|30594|30554.6|30578.8|30543.8|47
1671102300000|2022-12-15 11:05:00|30589|30555|30593|30558|30593.6|30558.6|30579|30544|41
1671102600000|2022-12-15 11:10:00|30592.9|30557.9|30584.6|30547.4|30592.9|30557.9|30569|30534|86
1671102900000|2022-12-15 11:15:00|30585|30545.8|30591|30549|30591|30549|30584.1|30545.8|18
1671103200000|2022-12-15 11:20:00|30591.5|30549.5|30585|30549|30591.5|30554.4|30584.9|30546|76
1671103500000|2022-12-15 11:25:00|30584|30552|30587|30552|30587.5|30552.5|30584|30551.5|13
1671103800000|2022-12-15 11:30:00|30586.5|30551.5|30575|30540|30586.5|30551.5|30570|30535|30
1671104100000|2022-12-15 11:35:00|30575.5|30540.5|30581|30539|30584|30542|30575.5|30539|21
1671104400000|2022-12-15 11:40:00|30581.5|30539.5|30581|30539|30581.5|30539.5|30581|30539|2
1671104700000|2022-12-15 11:45:00|30581.5|30539.5|30581.5|30539.5|30581.5|30539.5|30581|30539|3
1671105000000|2022-12-15 11:50:00|30581|30539|30580|30545|30582|30545|30580|30539|9
1671105300000|2022-12-15 11:55:00|30584.5|30549.5|30580.5|30545.5|30585|30550|30580.5|30544.1|11
1671105600000|2022-12-15 12:00:00|30582|30546|30582.5|30547.5|30586|30547.5|30580|30543.7|7
1671105900000|2022-12-15 12:05:00|30583|30548|30583|30548|30583|30548|30582.5|30547.5|3
1671106200000|2022-12-15 12:10:00|30581.5|30546.5|30581|30546|30581.5|30546.5|30580|30545|10
1671106500000|2022-12-15 12:15:00|30580.5|30545.5|30581.5|30546.5|30581.5|30546.5|30579.5|30544.5|10
1671106800000|2022-12-15 12:20:00|30579.5|30544.5|30576.5|30541.5|30579.5|30544.5|30576|30541|6
1671107100000|2022-12-15 12:25:00|30576|30541|30581|30546|30582.6|30547.6|30575.5|30540.5|11
1671107400000|2022-12-15 12:30:00|30580.5|30545.5|30581|30546|30581.5|30546.5|30580.5|30545.5|4
1671107700000|2022-12-15 12:35:00|30584.5|30549.5|30579.6|30544.6|30584.5|30549.5|30579.5|30544.5|4
1671108000000|2022-12-15 12:40:00|30580.1|30545.1|30571.5|30536.5|30580.1|30545.1|30571.1|30536.1|24
1671108900000|2022-12-15 12:55:00|30571|30536|30571|30536|30571|30536|30571|30536|1
1671109200000|2022-12-15 13:00:00|30574.5|30539.5|30579.5|30544.5|30579.6|30544.6|30574.5|30539.5|11
1671109500000|2022-12-15 13:05:00|30580|30545|30579.5|30544.5|30580|30545|30579.5|30544.5|2
1671109800000|2022-12-15 13:10:00|30580|30545|30586|30544|30586|30547.5|30566|30524|9
1671110100000|2022-12-15 13:15:00|30586.5|30544.5|30575|30540|30589.8|30554.8|30575|30540|23
1671110400000|2022-12-15 13:20:00|30577.5|30542.5|30577.5|30542.5|30580.3|30545.3|30574.7|30539.7|7
1671110700000|2022-12-15 13:25:00|30582.5|30547.5|30585|30543|30585.5|30548|30574.5|30532.5|20
1671111000000|2022-12-15 13:30:00|30584.5|30542.5|30577|30542|30594.8|30552.8|30543.1|30501.1|88
1671111300000|2022-12-15 13:35:00|30574.5|30539.5|30577|30542|30577|30542|30574.5|30539.5|8
1671111600000|2022-12-15 13:40:00|30583|30548|30582|30547|30597.6|30562.6|30577|30542|29
1671111900000|2022-12-15 13:45:00|30585.5|30550.5|30588|30553|30588|30553|30573|30538|16
1671112200000|2022-12-15 13:50:00|30586.6|30551.6|30590|30555|30591|30556|30582.5|30547.5|27
1671112500000|2022-12-15 13:55:00|30583.5|30548.5|30585.5|30550.5|30595|30560|30583.5|30548.5|27
1671112800000|2022-12-15 14:00:00|30586|30551|30580|30545|30586|30551|30580|30545|8
1671113100000|2022-12-15 14:05:00|30581|30546|30550.5|30508.5|30581|30546|30537.5|30495.5|48
1671113400000|2022-12-15 14:10:00|30549.5|30507.5|30555.5|30513.5|30559|30517|30549|30507|72
1671113700000|2022-12-15 14:15:00|30555|30513|30542.4|30506.5|30561|30519|30537|30495|37
1671114000000|2022-12-15 14:20:00|30542|30507|30542|30507|30542|30507|30542|30507|1
1671114300000|2022-12-15 14:25:00|30552.2|30517.2|30566|30531|30567|30532|30548.4|30517.2|44
1671114600000|2022-12-15 14:30:00|30565.6|30530.6|30578.5|30543.5|30583.5|30548.5|30565.6|30530.6|25
1671114900000|2022-12-15 14:35:00|30580.5|30545.5|30580.5|30545.5|30580.5|30545.5|30579.6|30544.6|13
1671115200000|2022-12-15 14:40:00|30581|30546|30580|30545|30581|30546|30579.5|30544.5|9
1671115500000|2022-12-15 14:45:00|30579.5|30544.5|30619.1|30584.1|30620.5|30585.5|30579.5|30544.5|66
1671115800000|2022-12-15 14:50:00|30619.3|30584.3|30608.9|30573.9|30619.9|30584.9|30608.8|30573.8|47
1671116100000|2022-12-15 14:55:00|30609|30574|30630.5|30595.5|30630.5|30595.5|30608|30573|105
1671116400000|2022-12-15 15:00:00|30631|30596|30640.2|30605.2|30640.7|30605.7|30630.5|30594|24
1671116700000|2022-12-15 15:05:00|30641|30606|30644|30609|30645|30610|30638.9|30603.9|16
1671117000000|2022-12-15 15:10:00|30644.6|30609.6|30650.3|30615.3|30651.5|30616.5|30643.6|30608.6|34
1671117300000|2022-12-15 15:15:00|30650.6|30615.6|30643.7|30601.7|30675|30637|30636.9|30594.9|89
1671117600000|2022-12-15 15:20:00|30644.7|30602.7|30640.6|30605.6|30665|30627|30634.7|30599.7|57
1671117900000|2022-12-15 15:25:00|30641.1|30606.1|30658|30623|30664.5|30629.5|30640.7|30605.7|57
1671118200000|2022-12-15 15:30:00|30657.5|30622.5|30642.5|30607.5|30664|30629|30642|30607|36
1671118500000|2022-12-15 15:35:00|30642.6|30607.6|30652|30612|30654|30619|30638.3|30603.3|50
1671118800000|2022-12-15 15:40:00|30653|30611.6|30645|30610|30653|30612.5|30635.9|30600.9|54
1671119100000|2022-12-15 15:45:00|30644.5|30609.5|30646|30611|30646|30611|30644.5|30609.5|15
1671119400000|2022-12-15 15:50:00|30645.5|30610.5|30650.6|30615.6|30650.6|30615.6|30645.5|30610.5|13
1671119700000|2022-12-15 15:55:00|30648.6|30613.6|30663|30628|30663|30628|30648.6|30613.6|29
1671120000000|2022-12-15 16:00:00|30662.4|30627.4|30660.5|30625.5|30665.6|30630.6|30660.5|30625.5|23
1671120300000|2022-12-15 16:05:00|30661|30626|30661.5|30626.5|30662|30627|30657|30622|41
1671120600000|2022-12-15 16:10:00|30661.3|30626.3|30667|30632|30667|30632|30653|30618|30
1671120900000|2022-12-15 16:15:00|30667.2|30632.2|30658|30623|30667.5|30632.5|30658|30623|34
1671121200000|2022-12-15 16:20:00|30658.5|30623.5|30660.2|30625.2|30661.3|30626.3|30658|30623|102
1671121500000|2022-12-15 16:25:00|30661.3|30626.3|30649|30614|30661.3|30626.3|30649|30614|19
1671121800000|2022-12-15 16:30:00|30648.5|30613.5|30652.5|30610.5|30652.6|30613.5|30637.7|30595.7|35
1671122100000|2022-12-15 16:35:00|30653.4|30611.4|30649.2|30614.2|30654.9|30615.3|30649.2|30610.3|38
1671122400000|2022-12-15 16:40:00|30650.3|30615.3|30649.8|30614.8|30652|30617|30645.9|30608.2|25
1671122700000|2022-12-15 16:45:00|30649.1|30607.1|30629|30594|30649.1|30611|30629|30594|53
1671123000000|2022-12-15 16:50:00|30629.6|30594.6|30622.5|30580.5|30629.6|30594.6|30612|30570|44
1671123300000|2022-12-15 16:55:00|30617.4|30575.4|30622|30586.2|30622.2|30587.2|30615.5|30573.5|30
1671123600000|2022-12-15 17:00:00|30622.1|30587.1|30623|30586.2|30623|30587.1|30622|30586.2|7
1671123900000|2022-12-15 17:05:00|30629|30594|30630.2|30595.2|30633|30598|30616.6|30581.1|27
1671124200000|2022-12-15 17:10:00|30630|30595|30632|30597|30636.3|30601.3|30630|30595|6
1671124500000|2022-12-15 17:15:00|30629.6|30594.6|30662.9|30627.9|30666|30628|30629.6|30594.6|77
1671124800000|2022-12-15 17:20:00|30663.2|30628|30674.5|30639.5|30674.5|30639.5|30661.5|30626.5|179
1671125100000|2022-12-15 17:25:00|30674.3|30639.3|30673|30638|30674.6|30639.6|30670|30635|34
1671125400000|2022-12-15 17:30:00|30673.3|30638.3|30667.5|30632.5|30673.8|30638.8|30654|30619|54
1671125700000|2022-12-15 17:35:00|30667.6|30632.6|30664.6|30629.6|30667.6|30632.6|30664|30629|9
1671126300000|2022-12-15 17:45:00|30667.6|30632.6|30664.6|30629.6|30667.6|30632.6|30664.5|30629.5|6
1671126900000|2022-12-15 17:55:00|30667.6|30632.6|30669.6|30634.6|30669.6|30634.6|30667.6|30632.6|11
1671127200000|2022-12-15 18:00:00|30669|30634|30669.4|30634.4|30670|30635|30668.6|30633.6|19
1671127500000|2022-12-15 18:05:00|30669.9|30634.9|30669.4|30634.4|30670|30635|30668.7|30633.7|22
1671127800000|2022-12-15 18:10:00|30668.7|30633.7|30669.9|30634.9|30670|30635|30668.3|30633.3|23
1671128100000|2022-12-15 18:15:00|30669|30634|30659.5|30624.5|30670|30635|30651.5|30616.5|42
1671128400000|2022-12-15 18:20:00|30659.6|30624.6|30660|30625|30660|30625|30659.6|30624.6|4
1671129000000|2022-12-15 18:30:00|30653.6|30618.6|30653.1|30618.1|30653.6|30618.6|30652.1|30617.1|5
1671129300000|2022-12-15 18:35:00|30653.2|30618.2|30650.2|30615.2|30654|30619|30649.1|30614.1|28
1671129600000|2022-12-15 18:40:00|30649.7|30614.7|30650|30608|30652|30614.7|30645.6|30607|26
1671129900000|2022-12-15 18:45:00|30648.5|30609|30641.1|30599.1|30648.5|30609|30625|30583|79
1671130200000|2022-12-15 18:50:00|30641|30599|30642.7|30600.7|30642.7|30600.7|30636.5|30594.5|11
1671131700000|2022-12-15 19:15:00|30635.5|30593.5|30638.5|30596.5|30641|30599.8|30634.5|30592.5|12
1671132000000|2022-12-15 19:20:00|30637.5|30595.5|30638.5|30596.5|30638.5|30596.5|30635.5|30593.5|8
1671132600000|2022-12-15 19:30:00|30635.5|30593.5|30638.5|30596.5|30638.5|30596.5|30635.5|30593.5|6
1671132900000|2022-12-15 19:35:00|30634.5|30592.5|30637.5|30595.5|30638.5|30596.5|30634|30592.5|13
1671133500000|2022-12-15 19:45:00|30638.5|30596.5|30626|30584|30638.5|30596.5|30608.5|30566.5|21
1671133800000|2022-12-15 19:50:00|30628.5|30586.5|30634.1|30599.1|30634.6|30599.6|30624.8|30583.5|30
1671134100000|2022-12-15 19:55:00|30634.6|30599.6|30636|30601|30641.6|30606.6|30630.7|30595.7|25
1671134400000|2022-12-15 20:00:00|30636.5|30601.5|30636.5|30601.5|30636.5|30601.5|30636|30601|3
1671135000000|2022-12-15 20:10:00|30635.6|30600.6|30634|30599|30635.6|30600.6|30630.5|30595.5|14
1671135300000|2022-12-15 20:15:00|30634.6|30599.6|30636.1|30601.1|30636.7|30601.7|30633.6|30598.6|15
1671135600000|2022-12-15 20:20:00|30637.2|30602.2|30637.6|30602.6|30637.6|30602.6|30636.5|30601.5|25
1671135900000|2022-12-15 20:25:00|30637|30602|30637|30602|30637.6|30602.6|30637|30602|9
1671136200000|2022-12-15 20:30:00|30637.6|30602.6|30637|30602|30637.6|30602.6|30636.5|30601.5|8
1671136500000|2022-12-15 20:35:00|30638|30603|30638|30603|30638|30603|30637.6|30602.6|3
1671136800000|2022-12-15 20:40:00|30637.6|30602.6|30638|30603|30638|30603|30637.6|30602.6|2
1671137100000|2022-12-15 20:45:00|30639.6|30604.6|30669|30634|30669.6|30634.6|30639.6|30604.6|29
1671137400000|2022-12-15 20:50:00|30669.5|30634.5|30665.8|30630.8|30677|30642|30664.7|30629.7|19
1671137700000|2022-12-15 20:55:00|30666.5|30631.5|30656.6|30621.6|30667|30632|30647.5|30605.5|17
1671150600000|2022-12-16 00:30:00|30604.5|30562.5|30605.5|30563.5|30605.5|30563.5|30604.5|30562.5|2
1671150900000|2022-12-16 00:35:00|30608|30566|30598.1|30556.1|30608.5|30566.5|30598.1|30556.1|4
1671151200000|2022-12-16 00:40:00|30597.5|30555.5|30597.5|30555.5|30598.1|30556.1|30597.5|30555.5|3
1671151500000|2022-12-16 00:45:00|30598.1|30556.1|30597.5|30555.5|30598.1|30556.1|30597.5|30555.5|2
1671151800000|2022-12-16 00:50:00|30595.1|30553.1|30596.5|30554.5|30596.5|30554.5|30595.1|30553.1|14
1671152100000|2022-12-16 00:55:00|30606.1|30564.1|30606.5|30564.5|30608|30566|30606.1|30564.1|7
1671152400000|2022-12-16 01:00:00|30607.1|30565.1|30597|30557|30607.1|30565.1|30584.3|30549.3|35
1671152700000|2022-12-16 01:05:00|30595.6|30560.6|30610.5|30568.5|30636.5|30594.5|30581.3|30546.3|120
1671153000000|2022-12-16 01:10:00|30604|30562|30598|30557|30607.5|30565.5|30595.8|30556|63
1671153300000|2022-12-16 01:15:00|30597|30558|30597.6|30562.6|30600.6|30565.6|30593.6|30558|40
1671153600000|2022-12-16 01:20:00|30599|30564|30584.6|30549.6|30599|30564|30584|30549|25
1671153900000|2022-12-16 01:25:00|30585|30550|30595.1|30560.1|30595.3|30560.3|30582.6|30547.6|21
1671154200000|2022-12-16 01:30:00|30595.5|30560.5|30603.5|30568.5|30604.5|30569.5|30595.5|30560.5|8
1671154500000|2022-12-16 01:35:00|30607.5|30572.5|30603.7|30568.7|30610.6|30575.6|30601.5|30566.5|21
1671154800000|2022-12-16 01:40:00|30603.2|30568.2|30592|30557|30603.2|30568.2|30582.9|30556.4|35
1671155100000|2022-12-16 01:45:00|30592.9|30557.9|30594|30559|30594|30559|30590.5|30555.5|20
1671155400000|2022-12-16 01:50:00|30594.5|30559.5|30585.5|30550.5|30594.5|30566.5|30577.8|30549.9|22
1671155700000|2022-12-16 01:55:00|30584.6|30549.6|30566.6|30546.6|30585.1|30550.1|30560.4|30532.5|37
1671156000000|2022-12-16 02:00:00|30567.5|30547.5|30584|30549|30584.5|30549.5|30567.5|30541|10
1671156300000|2022-12-16 02:05:00|30585.1|30550.1|30565.4|30530.4|30586|30551|30565.2|30530.2|35
1671156600000|2022-12-16 02:10:00|30565.9|30530.9|30568.6|30533.6|30571.1|30536.1|30565|30530|25
1671156900000|2022-12-16 02:15:00|30569.1|30534.1|30580.6|30545.6|30584.6|30549.6|30566.5|30534.1|28
1671157200000|2022-12-16 02:20:00|30580|30545|30570.9|30535.9|30580|30545|30570.4|30535.4|20
1671157500000|2022-12-16 02:25:00|30569.6|30534.6|30560.6|30525.6|30569.6|30538|30551.8|30524.1|32
1671157800000|2022-12-16 02:30:00|30560.1|30525.1|30546.9|30526.9|30560.1|30529.6|30545.9|30522|20
1671158100000|2022-12-16 02:35:00|30555.9|30520.9|30549.7|30514.7|30556|30521|30549.7|30514.7|28
1671158400000|2022-12-16 02:40:00|30549.4|30514.4|30537|30517|30549.4|30517|30534.6|30504.9|41
1671158700000|2022-12-16 02:45:00|30536.5|30516.5|30559.5|30524.5|30561|30526|30536.5|30510.5|65
1671159000000|2022-12-16 02:50:00|30559.7|30524.7|30569.3|30534.3|30571|30536|30559.7|30524.7|29
1671159300000|2022-12-16 02:55:00|30568.5|30533.5|30567.5|30532.5|30568.5|30542.5|30557.5|30529|31
1671159600000|2022-12-16 03:00:00|30569.5|30534.5|30578.3|30543.3|30578.3|30550|30562.5|30534.5|17
1671159900000|2022-12-16 03:05:00|30581.6|30546.6|30572|30552|30585|30552|30571.5|30544|15
1671160200000|2022-12-16 03:10:00|30571|30551|30572|30537|30572.5|30551|30564.5|30537|12
1671160500000|2022-12-16 03:15:00|30572.1|30537.1|30561.5|30541.5|30572.1|30543.5|30561.5|30534.5|21
1671160800000|2022-12-16 03:20:00|30562|30542|30573.2|30553.2|30591.5|30556.5|30562|30542|36
1671161100000|2022-12-16 03:25:00|30574.1|30554.1|30578|30558|30578|30558|30571.4|30551.4|21
1671161400000|2022-12-16 03:30:00|30580.4|30560.4|30581.9|30561.9|30584.5|30564.5|30579|30559|32
1671161700000|2022-12-16 03:35:00|30581.5|30561.5|30583|30563|30583|30563|30581.5|30561.5|9
1671162000000|2022-12-16 03:40:00|30582.5|30562.5|30582.5|30562.5|30582.7|30562.7|30582|30562|7
1671162300000|2022-12-16 03:45:00|30582|30562|30599|30564|30600|30565|30581.5|30561|15
1671162600000|2022-12-16 03:50:00|30598.7|30563.7|30592.4|30572.4|30607.1|30574.2|30591.9|30560|49
1671162900000|2022-12-16 03:55:00|30592.5|30572.5|30594.4|30559.4|30602.1|30577|30592.5|30559.4|25
1671163200000|2022-12-16 04:00:00|30594.6|30559.6|30590.5|30555.5|30595|30566.6|30586.6|30555.5|7
1671163500000|2022-12-16 04:05:00|30585.1|30565.1|30591.5|30556.5|30593.2|30566.1|30585.1|30555.5|8
1671163800000|2022-12-16 04:10:00|30592.1|30557.1|30580.9|30560.9|30592.1|30561.6|30580.9|30554.6|9
1671164100000|2022-12-16 04:15:00|30581.1|30561.1|30582.1|30562.1|30582.1|30562.1|30580.9|30560.9|7
1671164400000|2022-12-16 04:20:00|30586|30566|30581.8|30561.8|30586.5|30566.5|30577.5|30557.5|28
1671164700000|2022-12-16 04:25:00|30582.2|30562.2|30582.3|30562.3|30582.3|30562.3|30581.8|30561.8|3
1671165000000|2022-12-16 04:30:00|30581.8|30561.8|30581.8|30561.8|30581.8|30561.8|30581.8|30561.8|1
1671165300000|2022-12-16 04:35:00|30582.3|30562.3|30589.1|30569.1|30596.3|30569.1|30581.1|30553.6|17
1671165600000|2022-12-16 04:40:00|30597.1|30562.1|30597.1|30562.1|30597.1|30562.1|30596.3|30561.3|8
1671165900000|2022-12-16 04:45:00|30595.7|30560.7|30596.1|30561.1|30596.6|30561.6|30595.7|30560.7|5
1671166200000|2022-12-16 04:50:00|30595.9|30560.9|30596.1|30561.1|30596.1|30561.1|30595.9|30560.9|2
1671166500000|2022-12-16 04:55:00|30595.9|30560.9|30595.9|30560.9|30596.1|30561.1|30595.9|30560.9|3
1671166800000|2022-12-16 05:00:00|30594.7|30559.7|30594|30559|30594.9|30559.9|30594|30559|3
1671167100000|2022-12-16 05:05:00|30594.7|30559.7|30594.9|30559.9|30594.9|30559.9|30593.9|30558.9|3
1671167400000|2022-12-16 05:10:00|30595.4|30560.4|30624.2|30589.2|30627|30592|30595.4|30560.4|45
1671167700000|2022-12-16 05:15:00|30625.5|30590.5|30631|30589|30671.1|30629.1|30624.6|30589|142
1671168000000|2022-12-16 05:20:00|30630.8|30588.8|30655.5|30620.5|30672.5|30631.3|30629|30587.6|98
1671168300000|2022-12-16 05:25:00|30662.2|30627.2|30658.5|30623.5|30664|30629|30657.1|30622.1|30
1671168600000|2022-12-16 05:30:00|30658|30623|30652|30617|30658|30623|30649.6|30614.6|17
1671168900000|2022-12-16 05:35:00|30651.5|30616.5|30646.5|30611.5|30653.4|30618.4|30646.2|30611.2|17
1671169200000|2022-12-16 05:40:00|30646.9|30611.9|30624|30589|30647|30612|30624|30589|31
1671169500000|2022-12-16 05:45:00|30621|30586|30622.5|30587.5|30634.4|30599.4|30616|30581|45
1671169800000|2022-12-16 05:50:00|30623|30588|30624.6|30589.6|30626.1|30591.1|30621.4|30586.4|13
1671170100000|2022-12-16 05:55:00|30623.9|30588.9|30624.6|30589.6|30626.2|30591.2|30622.7|30587.7|14
1671170400000|2022-12-16 06:00:00|30626.8|30591.8|30627.5|30592.5|30633.5|30598.5|30623|30588|31
1671170700000|2022-12-16 06:05:00|30626|30591|30624.3|30589.3|30626|30591|30623|30588|32
1671171000000|2022-12-16 06:10:00|30624|30589|30621|30586|30625|30590|30616.5|30581.5|42
1671171300000|2022-12-16 06:15:00|30620.5|30585.5|30605|30570|30621|30589.2|30598|30563|68
1671171600000|2022-12-16 06:20:00|30604.3|30569.3|30598|30563|30609|30574|30590.6|30555.6|49
1671171900000|2022-12-16 06:25:00|30598.6|30563.6|30597.9|30562.9|30601.8|30566.8|30597.9|30562.9|35
1671172200000|2022-12-16 06:30:00|30598|30563|30596.7|30561.7|30598.8|30563.8|30594.7|30559.7|22
1671172500000|2022-12-16 06:35:00|30596.1|30561.1|30592.6|30557.6|30598.4|30563.4|30592.1|30557.1|27
1671172800000|2022-12-16 06:40:00|30593|30558|30586.1|30551.1|30593.5|30560.1|30580.1|30546.6|52
1671173100000|2022-12-16 06:45:00|30585.6|30550.6|30588|30553|30588|30553|30585.3|30550.3|14
1671173400000|2022-12-16 06:50:00|30587.6|30552.6|30581.7|30546.7|30592|30557|30581.7|30546.7|22
1671173700000|2022-12-16 06:55:00|30582.1|30547.1|30562|30527|30583|30548|30556.5|30521.5|106
1671174000000|2022-12-16 07:00:00|30563.5|30528.5|30578.9|30543.9|30586.9|30551.9|30556|30521|64
1671174300000|2022-12-16 07:05:00|30577.9|30542.9|30561.5|30541.5|30580.5|30545.5|30557.9|30528.8|57
1671174600000|2022-12-16 07:10:00|30561|30541|30563.2|30528.2|30568.1|30541|30559.5|30528.2|19
1671174900000|2022-12-16 07:15:00|30563.5|30528.5|30566|30531|30566.5|30531.5|30557|30522|30
1671175200000|2022-12-16 07:20:00|30565.3|30530.3|30561.5|30526.5|30567.6|30532.6|30559|30524|38
1671175500000|2022-12-16 07:25:00|30561.9|30526.9|30575.2|30540.2|30575.6|30541.6|30558.1|30525|43
1671175800000|2022-12-16 07:30:00|30575.7|30540.7|30573|30538|30576|30541|30572|30537|13
1671176100000|2022-12-16 07:35:00|30572.5|30537.5|30573|30538|30573.5|30538.5|30571.5|30536.5|8
1671176400000|2022-12-16 07:40:00|30573.5|30538.5|30574.5|30539.5|30585|30550|30573.5|30538.5|47
1671176700000|2022-12-16 07:45:00|30567.5|30547.5|30575|30540|30580.5|30551.5|30567.5|30539.5|22
1671177000000|2022-12-16 07:50:00|30574.5|30539.5|30568|30533|30574.5|30539.5|30568|30533|15
1671177300000|2022-12-16 07:55:00|30568.5|30533.5|30566.4|30531.4|30568.6|30533.6|30565.6|30530.6|9
1671177600000|2022-12-16 08:00:00|30566.3|30531.3|30556.5|30521.5|30566.5|30531.5|30555.3|30520.3|41
1671177900000|2022-12-16 08:05:00|30557|30522|30552|30517|30559|30536|30549|30517|21
1671178200000|2022-12-16 08:10:00|30552.5|30517.5|30538.5|30518.5|30553|30519.5|30537|30508.3|28
1671178500000|2022-12-16 08:15:00|30539|30519|30563|30528|30565.3|30530.3|30539|30519|42
1671178800000|2022-12-16 08:20:00|30564.5|30529.5|30555|30535|30567|30540|30555|30529.5|11
1671179100000|2022-12-16 08:25:00|30563|30528|30553|30533|30565|30535|30552|30525|30
1671179400000|2022-12-16 08:30:00|30553.5|30533.5|30573|30538|30573|30546|30553.5|30528|20
1671179700000|2022-12-16 08:35:00|30572.5|30537.5|30572|30537|30573|30538|30572|30537|5
1671180000000|2022-12-16 08:40:00|30571|30536|30562|30527|30571|30542.5|30554.5|30526.5|12
1671180300000|2022-12-16 08:45:00|30561.5|30526.5|30555.5|30520.5|30562.5|30527.5|30555.5|30520.5|13
1671180600000|2022-12-16 08:50:00|30555|30520|30559.5|30524.5|30559.5|30524.5|30555|30520|11
1671180900000|2022-12-16 08:55:00|30558.5|30523.5|30545.5|30525.5|30558.5|30531|30543.5|30516.5|12
1671181200000|2022-12-16 09:00:00|30545|30525|30554|30519|30555.5|30525|30545|30518|7
1671181500000|2022-12-16 09:05:00|30554.1|30519.1|30567.7|30532.7|30570.3|30535.3|30554.1|30519.1|39
1671181800000|2022-12-16 09:10:00|30567|30532|30567|30532|30567|30532|30567|30532|1
1671182100000|2022-12-16 09:15:00|30569.9|30534.9|30589.5|30554.5|30589.5|30554.5|30569.9|30534.9|47
1671182400000|2022-12-16 09:20:00|30589|30554|30597.6|30562.6|30600.5|30565.5|30586.5|30551.5|49
1671182700000|2022-12-16 09:25:00|30585|30550|30576.8|30541.8|30593.5|30558.5|30567.2|30532.2|63
1671183000000|2022-12-16 09:30:00|30576.6|30541.6|30574.6|30539.6|30581.5|30546.5|30573|30538|34
1671183300000|2022-12-16 09:35:00|30576|30541|30588|30553|30589|30554|30576|30541|19
1671183900000|2022-12-16 09:45:00|30584.5|30549.5|30590.6|30555.6|30590.6|30555.6|30583.5|30548.5|23
1671184200000|2022-12-16 09:50:00|30591.2|30556.2|30608.1|30573.1|30608.1|30573.1|30591.2|30556.2|26
1671184500000|2022-12-16 09:55:00|30608.6|30573.6|30595.5|30560.5|30609.5|30574.5|30594.5|30559.5|28
1671184800000|2022-12-16 10:00:00|30596|30561|30596|30561|30596.5|30561.5|30595.1|30560.1|9
1671185100000|2022-12-16 10:05:00|30595.5|30560.5|30595.5|30560.5|30595.5|30560.5|30595.5|30560.5|1
1671185400000|2022-12-16 10:10:00|30594.5|30559.5|30599.5|30564.5|30599.5|30564.5|30590.5|30555.5|13
1671185700000|2022-12-16 10:15:00|30600|30565|30589.5|30569.5|30600.5|30569.5|30589.5|30562.5|9
1671186000000|2022-12-16 10:20:00|30590|30570|30602.6|30567.6|30605|30577|30589|30563|27
1671186300000|2022-12-16 10:25:00|30602.9|30567.9|30605.7|30570.7|30609.5|30574.5|30601.4|30566.4|31
1671186600000|2022-12-16 10:30:00|30606|30571|30615|30580|30615.1|30580.1|30606|30571|36
1671186900000|2022-12-16 10:35:00|30615.3|30580.3|30610|30575|30615.5|30580.5|30609.5|30574.5|16
1671187200000|2022-12-16 10:40:00|30609|30574|30608.5|30573.5|30610|30575|30608|30573|9
1671187800000|2022-12-16 10:50:00|30601.5|30581.5|30616.5|30581.5|30616.5|30582|30601.5|30574|11
1671188100000|2022-12-16 10:55:00|30616|30581|30620|30585|30621|30586|30616|30581|18
1671188400000|2022-12-16 11:00:00|30619.4|30584.4|30617|30582|30619.4|30584.4|30617|30582|2
1671188700000|2022-12-16 11:05:00|30610.5|30575.5|30605.9|30570.9|30611.7|30576.7|30605.8|30570.8|38
1671189000000|2022-12-16 11:10:00|30606|30571|30597.5|30562.5|30607|30572|30572.5|30537.5|77
1671189600000|2022-12-16 11:20:00|30596.5|30561.5|30592|30557|30596.5|30561.5|30592|30557|6
1671190200000|2022-12-16 11:30:00|30594.5|30559.5|30592|30557|30595.5|30560.5|30592|30557|14
1671190800000|2022-12-16 11:40:00|30595|30560|30609|30574|30610.9|30575.9|30594.5|30559.5|25
1671191100000|2022-12-16 11:45:00|30609.1|30574.1|30613.5|30578.5|30615.1|30580.1|30609.1|30574.1|34
1671191400000|2022-12-16 11:50:00|30613|30578|30611.4|30576.4|30613|30578|30601|30566|52
1671191700000|2022-12-16 11:55:00|30611.7|30576.7|30609.4|30574.4|30612.2|30577.2|30608.9|30573.9|17
1671192000000|2022-12-16 12:00:00|30609.5|30574.5|30608.5|30573.5|30611.8|30576.8|30608|30573|21
1671193200000|2022-12-16 12:20:00|30611.4|30576.4|30612.3|30577.3|30612.3|30577.3|30611|30576|11
1671193500000|2022-12-16 12:25:00|30612.5|30577.5|30612.5|30577.5|30612.5|30577.5|30612.5|30577.5|1
1671193800000|2022-12-16 12:30:00|30612.3|30577.3|30612.3|30577.3|30612.3|30577.3|30612.3|30577.3|1
1671194100000|2022-12-16 12:35:00|30612.5|30577.5|30612.5|30577.5|30612.5|30577.5|30612.5|30577.5|1
1671194400000|2022-12-16 12:40:00|30610.6|30575.6|30606.7|30571.7|30610.6|30575.6|30606.2|30571.2|13
1671194700000|2022-12-16 12:45:00|30607|30572|30607.5|30572.5|30607.5|30572.5|30607|30572|2
1671195000000|2022-12-16 12:50:00|30605.5|30570.5|30603|30568|30605.5|30570.5|30603|30568|2
1671195300000|2022-12-16 12:55:00|30599.6|30564.6|30612.6|30577.6|30612.6|30577.6|30599.3|30564.3|23
1671195600000|2022-12-16 13:00:00|30612.5|30577.5|30610|30575|30612.5|30577.5|30609.6|30574.6|12
1671195900000|2022-12-16 13:05:00|30611|30576|30612|30577|30613|30578|30611|30576|8
1671196200000|2022-12-16 13:10:00|30611|30576|30611.5|30576.5|30611.5|30576.5|30608.6|30573.6|5
1671196800000|2022-12-16 13:20:00|30610.5|30575.5|30603.3|30568.3|30611.5|30576.5|30603|30568|12
1671197100000|2022-12-16 13:25:00|30600.3|30565.3|30590|30555|30601.9|30566.9|30589.3|30554.3|54
1671197400000|2022-12-16 13:30:00|30590.6|30555.6|30583.6|30548.6|30590.6|30555.6|30583.5|30548.5|5
1671197700000|2022-12-16 13:35:00|30583.5|30548.5|30582.3|30547.3|30590.8|30555.8|30565.3|30530.3|88
1671198000000|2022-12-16 13:40:00|30580.5|30545.5|30593.3|30558.3|30599.6|30564.6|30576|30541|66
1671198300000|2022-12-16 13:45:00|30593.5|30558.5|30581.2|30546.2|30593.5|30558.5|30580|30545|48
1671198600000|2022-12-16 13:50:00|30581.4|30546.4|30590.8|30555.8|30591|30556|30581.2|30546.2|30
1671198900000|2022-12-16 13:55:00|30589.1|30554.1|30590.6|30555.6|30590.8|30555.8|30588.5|30553.5|15
1671199200000|2022-12-16 14:00:00|30590.7|30555.7|30586.5|30551.5|30591.2|30556.2|30585.9|30550.9|16
1671199500000|2022-12-16 14:05:00|30586|30551|30591.6|30556.6|30591.6|30556.6|30585|30550|17
1671199800000|2022-12-16 14:10:00|30591.5|30556.5|30590.6|30555.6|30594.8|30559.8|30590.5|30555.5|59
1671200100000|2022-12-16 14:15:00|30590.5|30555.5|30595|30560|30597.3|30562.3|30590.5|30555.5|31
1671200400000|2022-12-16 14:20:00|30595.6|30560.6|30610|30575|30610|30575|30595.6|30560.6|8
1671200700000|2022-12-16 14:25:00|30610.6|30575.6|30602|30567|30619.3|30593.8|30599.6|30564.6|40
1671201000000|2022-12-16 14:30:00|30602.2|30567.2|30597|30562|30607|30572|30590|30555|23
1671201300000|2022-12-16 14:35:00|30600|30565|30603|30568|30603|30568|30600|30565|4
1671201600000|2022-12-16 14:40:00|30600|30565|30585|30550|30600|30565|30583|30548|20
1671201900000|2022-12-16 14:45:00|30584|30549|30577.5|30542.5|30584|30549|30573|30538|19
1671202200000|2022-12-16 14:50:00|30577|30542|30577.5|30542.5|30581|30546|30576|30541|43
1671202500000|2022-12-16 14:55:00|30578|30543|30564.5|30529.5|30579.7|30544.7|30561|30526|60
1671202800000|2022-12-16 15:00:00|30567.5|30532.5|30576.5|30541.5|30576.5|30541.5|30567.5|30532.5|13
1671203100000|2022-12-16 15:05:00|30575.5|30540.5|30584|30549|30587.5|30552.5|30573|30538|44
1671203400000|2022-12-16 15:10:00|30578.1|30543.1|30597.5|30562.5|30601|30566|30577|30542|48
1671203700000|2022-12-16 15:15:00|30597.6|30562.6|30594.6|30559.6|30597.6|30562.6|30594.5|30559.5|6
1671204000000|2022-12-16 15:20:00|30594.2|30559.2|30579|30544|30594.5|30559.5|30579|30544|31
1671204300000|2022-12-16 15:25:00|30576|30541|30576|30541|30576|30541|30576|30541|1
1671204600000|2022-12-16 15:30:00|30574.3|30539.3|30588.8|30553.8|30590|30555|30572.7|30537.7|23
1671204900000|2022-12-16 15:35:00|30588.1|30553.1|30591|30556|30597.5|30562.5|30582.5|30547.5|33
1671205200000|2022-12-16 15:40:00|30588.6|30553.6|30588|30553|30588.6|30553.6|30583.5|30548.5|6
1671205500000|2022-12-16 15:45:00|30583.5|30548.5|30584|30544|30591|30556|30581|30544|18
1671205800000|2022-12-16 15:50:00|30585|30543|30582.9|30540.9|30585|30543|30579.5|30537.5|38
1671206100000|2022-12-16 15:55:00|30582.8|30540.8|30583.2|30544.9|30586.3|30544.9|30582.8|30540.8|3
1671206400000|2022-12-16 16:00:00|30579|30544|30572.5|30537.5|30579|30544|30572.5|30536.9|7
1671206700000|2022-12-16 16:05:00|30572|30537|30572|30537|30572|30537|30572|30537|1
1671207000000|2022-12-16 16:10:00|30568.6|30533.6|30570|30535|30570|30535|30564|30529|5
1671207300000|2022-12-16 16:15:00|30567|30532|30563.5|30528.5|30567|30532|30561.5|30526.5|8
1671207600000|2022-12-16 16:20:00|30564|30529|30581|30546|30581|30546|30564|30529|18
1671207900000|2022-12-16 16:25:00|30580.5|30545.5|30571.5|30536.5|30580.5|30545.5|30571.5|30536.5|17
1671208200000|2022-12-16 16:30:00|30571.6|30536.6|30571.6|30536.6|30571.6|30536.6|30571.6|30536.6|1
1671208800000|2022-12-16 16:40:00|30572|30537|30573|30538|30573|30538|30572|30537|4
1671209100000|2022-12-16 16:45:00|30572|30537|30572.5|30537.5|30573|30538|30571.6|30536.6|4
1671210000000|2022-12-16 17:00:00|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|1
1671210300000|2022-12-16 17:05:00|30573.2|30538.2|30573.2|30538.2|30573.2|30538.2|30570.5|30535.5|5
1671210600000|2022-12-16 17:10:00|30573|30538|30590.8|30551.3|30592|30551.3|30573|30538|24
1671210900000|2022-12-16 17:15:00|30590.6|30551.4|30597|30555|30597|30555|30585|30550|9
1671211200000|2022-12-16 17:20:00|30596.5|30554.5|30613.3|30578.3|30623.5|30581.5|30596|30554|40
1671211500000|2022-12-16 17:25:00|30623.9|30581.9|30632.6|30594|30634.1|30594|30623.8|30581.8|19
1671211800000|2022-12-16 17:30:00|30632.5|30595|30629.2|30594.2|30632.5|30595|30628.2|30593.2|7
1671212100000|2022-12-16 17:35:00|30629|30594|30629.5|30594.5|30629.8|30594.8|30620.8|30585.8|28
1671212400000|2022-12-16 17:40:00|30630|30595|30635.6|30600.6|30636|30601|30627.7|30592.7|9
1671212700000|2022-12-16 17:45:00|30633.6|30598.6|30634|30599|30635|30600|30631.8|30596.8|32
1671213000000|2022-12-16 17:50:00|30633.9|30598.9|30633.9|30598.9|30634.5|30599.5|30633.6|30598.6|9
1671213300000|2022-12-16 17:55:00|30634.4|30599.4|30635.9|30600.9|30635.9|30600.9|30633.6|30598.6|6
1671213600000|2022-12-16 18:00:00|30636.4|30601.4|30635.9|30600.9|30636.4|30601.4|30635|30600|6
1671213900000|2022-12-16 18:05:00|30636.4|30601.4|30628|30593|30636.4|30601.4|30610.5|30568.5|65
1671214200000|2022-12-16 18:10:00|30627.6|30592.6|30625|30590|30627.6|30592.6|30620|30585|31
1671214500000|2022-12-16 18:15:00|30624.6|30589.6|30621|30586|30625|30590|30617.2|30582.2|24
1671214800000|2022-12-16 18:20:00|30620.5|30585.5|30618.5|30583.5|30622|30587|30618|30583|19
1671215100000|2022-12-16 18:25:00|30617.5|30582.5|30616.6|30581.6|30617.5|30582.5|30615.5|30580.5|31
1671215400000|2022-12-16 18:30:00|30615.5|30580.5|30620.3|30585.3|30620.3|30585.3|30615.5|30580.5|23
1671215700000|2022-12-16 18:35:00|30620|30585|30621.3|30586.3|30621.5|30586.5|30619.5|30584.5|12
1671216000000|2022-12-16 18:40:00|30623.7|30588.7|30615|30580|30627.5|30592.5|30615|30580|51
1671216300000|2022-12-16 18:45:00|30614.7|30579.7|30614.2|30579.2|30614.7|30579.7|30614.2|30579.2|4
1671216600000|2022-12-16 18:50:00|30613.7|30578.7|30614.5|30579.5|30614.5|30579.5|30613.5|30578.5|23
1671216900000|2022-12-16 18:55:00|30614|30579|30613.3|30578.3|30619.5|30584.5|30613.3|30578.3|11
1671217200000|2022-12-16 19:00:00|30613.1|30578.1|30623.5|30588.5|30627|30592|30613.1|30578.1|25
1671217800000|2022-12-16 19:10:00|30621.2|30586.2|30612.5|30577.5|30621.6|30586.6|30600|30565|31
1671218100000|2022-12-16 19:15:00|30612.7|30577.7|30616.4|30581.4|30622.6|30587.6|30612.5|30577.5|27
1671218400000|2022-12-16 19:20:00|30616.2|30581.2|30616.1|30581.1|30616.2|30581.2|30615.8|30580.8|3
1671218700000|2022-12-16 19:25:00|30616.6|30581.6|30623.5|30588.5|30624|30589|30616.6|30581.6|11
1671219000000|2022-12-16 19:30:00|30623.6|30588.6|30623|30588|30624|30589|30623|30588|24
1671219300000|2022-12-16 19:35:00|30623.5|30588.5|30623.5|30588.5|30624|30589|30623|30588|11
1671219600000|2022-12-16 19:40:00|30623|30588|30616.3|30581.3|30626.3|30591.3|30615.2|30580.2|21
1671220200000|2022-12-16 19:50:00|30615.2|30580.2|30615.2|30580.2|30615.2|30580.2|30615.2|30580.2|1
1671220500000|2022-12-16 19:55:00|30617|30582|30616.3|30581.3|30617|30582|30615.8|30580.8|10
1671220800000|2022-12-16 20:00:00|30615.2|30580.2|30615.2|30580.2|30615.2|30580.2|30615.2|30580.2|1
1671221100000|2022-12-16 20:05:00|30615.8|30580.8|30615.2|30580.2|30615.8|30580.8|30615.2|30580.2|10
1671221400000|2022-12-16 20:10:00|30617.5|30582.5|30616.6|30581.6|30617.5|30582.5|30615.7|30580.7|5
1671221700000|2022-12-16 20:15:00|30615.7|30580.7|30615.8|30580.8|30615.8|30580.8|30615.7|30580.7|2
1671222300000|2022-12-16 20:25:00|30615.2|30580.2|30615.7|30580.7|30617|30582|30615.2|30580.2|5
1671222600000|2022-12-16 20:30:00|30615.2|30580.2|30608.5|30573.5|30615.8|30580.8|30608|30573|6
1671222900000|2022-12-16 20:35:00|30608.3|30573.3|30607.3|30572.3|30608.3|30573.3|30607.3|30572.3|4
1671223200000|2022-12-16 20:40:00|30607.5|30572.5|30607.5|30572.5|30607.5|30572.5|30607.5|30572.5|1
1671223500000|2022-12-16 20:45:00|30607.3|30572.3|30607.3|30572.3|30607.3|30572.3|30607.3|30572.3|1
1671223800000|2022-12-16 20:50:00|30607.8|30572.8|30607.5|30572.5|30607.8|30572.8|30607.5|30572.5|2
1671224100000|2022-12-16 20:55:00|30608|30573|30621.6|30586.6|30621.6|30586.6|30608|30573|11
1671409800000|2022-12-19 00:30:00|30661|30619|30661|30619|30661|30619|30661|30619|1
1671410700000|2022-12-19 00:45:00|30611.1|30569.1|30596|30554|30611.1|30569.1|30596|30554|2
1671411000000|2022-12-19 00:50:00|30597|30555|30596|30554|30597|30555|30596|30554|3
1671411600000|2022-12-19 01:00:00|30591.5|30549.5|30576|30541|30591.5|30549.5|30576|30540|39
1671411900000|2022-12-19 01:05:00|30578|30543|30555.3|30520.3|30578|30543|30535.5|30500.5|68
1671412200000|2022-12-19 01:10:00|30554.8|30519.8|30535.9|30500.9|30556|30521|30535.9|30500.9|25
1671412500000|2022-12-19 01:15:00|30535.4|30500.4|30542|30507|30543|30508|30535.4|30500.4|22
1671412800000|2022-12-19 01:20:00|30545.7|30510.7|30545|30510|30547.1|30512.1|30545|30510|10
1671413100000|2022-12-19 01:25:00|30545.5|30510.5|30569.5|30534.5|30569.5|30540.4|30545.5|30510.5|39
1671413400000|2022-12-19 01:30:00|30569.4|30534.4|30569.4|30534.4|30571.9|30536.9|30569.4|30534.4|6
1671413700000|2022-12-19 01:35:00|30569.3|30534.3|30565.4|30545.4|30571.4|30545.4|30563.9|30534.3|14
1671414000000|2022-12-19 01:40:00|30563.8|30543.8|30567.8|30532.8|30569.4|30544.9|30561.6|30532.8|11
1671414300000|2022-12-19 01:45:00|30561.6|30541.6|30563.9|30543.9|30572.3|30546.2|30561.6|30532.8|25
1671414600000|2022-12-19 01:50:00|30571.9|30536.9|30563.4|30543.4|30571.9|30543.4|30563.4|30534.8|13
1671414900000|2022-12-19 01:55:00|30563.9|30543.9|30568.1|30533.1|30576|30550.4|30563.9|30532.6|54
1671415200000|2022-12-19 02:00:00|30568.6|30533.6|30557|30537|30572|30542.6|30556.5|30530.5|31
1671415500000|2022-12-19 02:05:00|30556.5|30536.5|30557.3|30522.3|30557.8|30537|30548|30515.9|45
1671415800000|2022-12-19 02:10:00|30557.8|30522.8|30560.5|30525.5|30561|30526|30557.8|30522.8|9
1671416100000|2022-12-19 02:15:00|30558.5|30523.5|30558|30523|30560|30525|30557.5|30522.5|10
1671416400000|2022-12-19 02:20:00|30558.1|30523.1|30559.9|30539.9|30567|30540|30554.4|30523.1|30
1671416700000|2022-12-19 02:25:00|30559.6|30539.6|30561|30541|30561|30541|30558|30538|13
1671417000000|2022-12-19 02:30:00|30561.5|30541.5|30563.6|30528.6|30564.9|30544.5|30554.4|30527.2|29
1671417300000|2022-12-19 02:35:00|30564|30529|30563.5|30543.5|30571.4|30544.5|30563.5|30529|21
1671417600000|2022-12-19 02:40:00|30564|30544|30562|30527|30575.9|30549.5|30560|30525|50
1671417900000|2022-12-19 02:45:00|30562.1|30527.1|30558.5|30538.5|30565.2|30538.5|30557.5|30527.1|32
1671418200000|2022-12-19 02:50:00|30558|30538|30565|30545|30573.7|30549|30558|30534.1|27
1671418500000|2022-12-19 02:55:00|30572.2|30537.2|30574.5|30539.5|30575.2|30547.5|30563.5|30537.2|20
1671418800000|2022-12-19 03:00:00|30569|30549|30576.4|30556.4|30584|30556.5|30569|30539.5|13
1671419100000|2022-12-19 03:05:00|30576.5|30556.5|30577.9|30542.9|30577.9|30556.5|30571|30542.4|20
1671419400000|2022-12-19 03:10:00|30577.5|30542.5|30573.9|30553.9|30580.5|30554|30573.5|30541.9|11
1671419700000|2022-12-19 03:15:00|30574|30554|30572.5|30552.5|30584.5|30557|30572.5|30544.5|21
1671420000000|2022-12-19 03:20:00|30572|30552|30582.9|30547.9|30583|30552|30568.5|30542.5|21
1671420300000|2022-12-19 03:25:00|30582.5|30547.5|30564.6|30529.6|30582.9|30548|30562.9|30529.6|26
1671420600000|2022-12-19 03:30:00|30564.5|30529.5|30563.5|30543.5|30571.9|30543.5|30562.5|30529.5|36
1671420900000|2022-12-19 03:35:00|30564|30544|30561.6|30541.6|30571.6|30546|30555.4|30532.5|52
1671421200000|2022-12-19 03:40:00|30568.1|30533.1|30573.5|30538.5|30574|30548.1|30559.1|30532.4|46
1671421500000|2022-12-19 03:45:00|30567.4|30547.4|30568|30548|30576|30548.5|30564.5|30538.2|27
1671421800000|2022-12-19 03:50:00|30567.5|30547.5|30572.9|30537.9|30572.9|30547.5|30564.5|30537.9|10
1671422100000|2022-12-19 03:55:00|30573.1|30538.1|30570|30535|30573.1|30538.1|30568.6|30533.6|13
1671422400000|2022-12-19 04:00:00|30569.5|30534.5|30570|30535|30572|30537|30569.2|30534.2|5
1671422700000|2022-12-19 04:05:00|30568.2|30533.2|30573.1|30538.1|30573.1|30538.1|30568.2|30533.2|8
1671423000000|2022-12-19 04:10:00|30572.6|30537.6|30572.7|30537.7|30573.2|30538.2|30572.1|30537.1|7
1671423300000|2022-12-19 04:15:00|30572.2|30537.2|30572.1|30537.1|30573.2|30538.2|30569.4|30534.4|9
1671423600000|2022-12-19 04:20:00|30572.6|30537.6|30572.9|30537.9|30573.1|30538.1|30572.1|30537.1|6
1671424200000|2022-12-19 04:30:00|30572.5|30537.5|30572.5|30537.5|30572.5|30537.5|30572.2|30537.2|3
1671424500000|2022-12-19 04:35:00|30572.9|30537.9|30572.9|30537.9|30572.9|30537.9|30572.9|30537.9|1
1671425400000|2022-12-19 04:50:00|30573.1|30538.1|30573.1|30538.1|30573.1|30538.1|30573.1|30538.1|1
1671426900000|2022-12-19 05:15:00|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|1
1671427500000|2022-12-19 05:25:00|30573.1|30538.1|30559.9|30539.9|30573.1|30539.9|30558.6|30535|8
1671427800000|2022-12-19 05:30:00|30567.9|30532.9|30568.1|30533.1|30570.1|30541.6|30559.6|30532.9|14
1671428100000|2022-12-19 05:35:00|30568.6|30533.6|30563|30543|30570.4|30543|30562.5|30533.6|9
1671428400000|2022-12-19 05:40:00|30562.5|30542.5|30561.5|30541.5|30563|30543|30561.5|30541.5|6
1671428700000|2022-12-19 05:45:00|30562|30542|30561.5|30541.5|30562|30542|30561.5|30541.5|2
1671429000000|2022-12-19 05:50:00|30561.4|30541.4|30567.9|30532.9|30567.9|30541.4|30559.9|30532.9|6
1671429600000|2022-12-19 06:00:00|30568.4|30533.4|30569|30534|30569|30534|30568.4|30533.4|3
1671429900000|2022-12-19 06:05:00|30569.5|30534.5|30575|30540|30576|30547|30561.5|30534.5|32
1671430200000|2022-12-19 06:10:00|30576|30541|30567.5|30547.5|30576|30548.6|30567|30540.6|13
1671430500000|2022-12-19 06:15:00|30567.1|30547.1|30568|30548|30568|30548|30567.1|30547.1|6
1671430800000|2022-12-19 06:20:00|30569|30549|30568.5|30548.5|30569.1|30549.1|30568.5|30548.5|6
1671431100000|2022-12-19 06:25:00|30568|30548|30563|30543|30568|30548|30562.5|30542.5|14
1671431400000|2022-12-19 06:30:00|30562.5|30542.5|30562.5|30542.5|30570|30543|30561.6|30534.5|9
1671431700000|2022-12-19 06:35:00|30562|30542|30563|30543|30563|30543|30562|30542|2
1671432000000|2022-12-19 06:40:00|30570|30535|30563|30543|30570|30543|30561.5|30534|8
1671432300000|2022-12-19 06:45:00|30570|30535|30569.5|30534.5|30570|30535|30569.5|30534.5|2
1671432600000|2022-12-19 06:50:00|30562.5|30542.5|30570|30535|30570.5|30543.5|30562|30534.5|11
1671432900000|2022-12-19 06:55:00|30569.4|30534.4|30569|30534|30569.5|30534.5|30567.5|30532.5|10
1671433200000|2022-12-19 07:00:00|30569.5|30534.5|30571.4|30536.4|30571.6|30536.6|30569|30534|10
1671433500000|2022-12-19 07:05:00|30571|30536|30571.9|30536.9|30571.9|30536.9|30571|30536|3
1671433800000|2022-12-19 07:10:00|30570.4|30535.4|30562.8|30542.8|30570.7|30543.9|30562.8|30534.6|6
1671434100000|2022-12-19 07:15:00|30562.9|30542.9|30565.4|30545.4|30566.2|30546.2|30562.9|30542.9|23
1671434400000|2022-12-19 07:20:00|30565.2|30545.2|30565.4|30545.4|30566.4|30546.4|30564.5|30544.5|12
1671434700000|2022-12-19 07:25:00|30565.9|30545.9|30561.2|30541.2|30566.2|30546.2|30561.2|30541.2|9
1671435000000|2022-12-19 07:30:00|30561|30541|30561.5|30541.5|30562.5|30542.5|30561|30541|7
1671435300000|2022-12-19 07:35:00|30562|30542|30562|30542|30562|30542|30562|30542|1
1671435600000|2022-12-19 07:40:00|30562.5|30542.5|30562.5|30542.5|30564.5|30544.5|30562.5|30542.5|12
1671436200000|2022-12-19 07:50:00|30562|30542|30562|30542|30562|30542|30562|30542|1
1671436500000|2022-12-19 07:55:00|30561.5|30541.5|30561.5|30541.5|30561.5|30541.5|30561.5|30541.5|1
1671436800000|2022-12-19 08:00:00|30562|30542|30566.5|30546.5|30567|30547|30562|30542|4
1671437100000|2022-12-19 08:05:00|30567|30547|30567|30547|30567.5|30547.5|30567|30547|3
1671437400000|2022-12-19 08:10:00|30567.5|30547.5|30567.5|30547.5|30567.5|30547.5|30567.5|30547.5|1
1671437700000|2022-12-19 08:15:00|30567|30547|30567.5|30547.5|30567.5|30547.5|30567|30547|2
1671438000000|2022-12-19 08:20:00|30567|30547|30566.4|30531.4|30567|30547|30559|30530.5|13
1671438300000|2022-12-19 08:25:00|30566.9|30531.9|30566.4|30531.4|30566.9|30531.9|30565.4|30530.4|5
1671438600000|2022-12-19 08:30:00|30565|30530|30565.5|30530.5|30565.5|30530.5|30565|30530|2
1671438900000|2022-12-19 08:35:00|30565|30530|30563|30528|30565|30530|30563|30528|7
1671439200000|2022-12-19 08:40:00|30564|30529|30567|30532|30567|30532|30564|30529|20
1671439500000|2022-12-19 08:45:00|30567.5|30532.5|30563.5|30528.5|30567.5|30532.5|30563|30528|14
1671439800000|2022-12-19 08:50:00|30563|30528|30563.3|30528.3|30563.3|30528.3|30563|30528|2
1671440100000|2022-12-19 08:55:00|30563|30528|30563.5|30528.5|30566.8|30531.8|30562.4|30527.4|19
1671440400000|2022-12-19 09:00:00|30563.3|30528.3|30564|30529|30564|30529|30563.3|30528.3|5
1671440700000|2022-12-19 09:05:00|30563.8|30528.8|30559.8|30524.8|30563.8|30528.8|30559.6|30524.6|18
1671441000000|2022-12-19 09:10:00|30559.5|30524.5|30561|30526|30561|30526|30559|30524|4
1671441300000|2022-12-19 09:15:00|30560.5|30525.5|30562|30527|30562.5|30527.5|30560.5|30525.5|13
1671441600000|2022-12-19 09:20:00|30561.5|30526.5|30562.8|30527.8|30569|30541|30554|30526|32
1671441900000|2022-12-19 09:25:00|30561.3|30526.3|30560.1|30525.1|30564.3|30529.3|30559.4|30524.4|16
1671442200000|2022-12-19 09:30:00|30560.3|30525.3|30560.5|30525.5|30560.5|30525.5|30560|30525|7
1671442500000|2022-12-19 09:35:00|30561|30526|30561|30526|30561|30526|30561|30526|1
1671442800000|2022-12-19 09:40:00|30555.3|30520.3|30551.5|30531.5|30559.5|30531.5|30550.5|30520.2|14
1671443100000|2022-12-19 09:45:00|30557.5|30522.5|30559.5|30524.5|30560|30525|30544|30516|18
1671443400000|2022-12-19 09:50:00|30559|30524|30561.5|30526.5|30562|30527|30555|30520|11
1671443700000|2022-12-19 09:55:00|30562|30527|30556|30521|30562.5|30527.5|30556|30521|7
1671444000000|2022-12-19 10:00:00|30557|30522|30563.5|30528.5|30564.2|30529.2|30557|30522|31
1671444300000|2022-12-19 10:05:00|30563|30528|30563.5|30528.5|30565|30530|30563|30528|8
1671444600000|2022-12-19 10:10:00|30563|30528|30562|30527|30563.5|30528.5|30562|30527|4
1671444900000|2022-12-19 10:15:00|30560|30525|30560|30525|30560|30525|30560|30525|1
1671445200000|2022-12-19 10:20:00|30559|30524|30558.5|30523.5|30559|30524|30558|30523|6
1671445500000|2022-12-19 10:25:00|30562.5|30527.5|30561|30541|30562.5|30542|30556.5|30527.5|10
1671445800000|2022-12-19 10:30:00|30560.5|30540.5|30565.5|30530.5|30566.5|30540.5|30558.5|30530.5|9
1671446100000|2022-12-19 10:35:00|30565|30530|30565.5|30530.5|30565.5|30530.5|30565|30530|4
1671446400000|2022-12-19 10:40:00|30565|30530|30564.5|30529.5|30565|30530|30564.5|30529.5|2
1671446700000|2022-12-19 10:45:00|30565|30530|30565.5|30530.5|30565.5|30530.5|30565|30530|2
1671447000000|2022-12-19 10:50:00|30565|30530|30566|30531|30566.5|30531.5|30565|30530|4
1671447300000|2022-12-19 10:55:00|30566.5|30531.5|30569.5|30534.5|30569.5|30534.5|30566.5|30531.5|6
1671447600000|2022-12-19 11:00:00|30570|30535|30586.5|30551.5|30588|30553|30569.5|30534.5|17
1671447900000|2022-12-19 11:05:00|30586|30551|30580|30545|30588|30553|30578.9|30543.9|36
1671448200000|2022-12-19 11:10:00|30579.9|30544.9|30588.9|30553.9|30591.2|30556.2|30579.3|30544.3|62
1671448500000|2022-12-19 11:15:00|30588.7|30553.7|30586.7|30551.7|30588.7|30553.7|30586.7|30551.7|16
1671448800000|2022-12-19 11:20:00|30587.9|30552.9|30587.9|30552.9|30587.9|30552.9|30587.9|30552.9|1
1671449400000|2022-12-19 11:30:00|30585.5|30550.5|30584|30549|30585.5|30550.5|30584|30549|8
1671449700000|2022-12-19 11:35:00|30582.5|30547.5|30583|30548|30583|30548|30582.5|30547.5|2
1671450000000|2022-12-19 11:40:00|30581.4|30546.4|30584.5|30549.5|30584.5|30549.5|30581.4|30546.4|38
1671450300000|2022-12-19 11:45:00|30584|30549|30586|30551|30586|30551|30584|30549|3
1671450900000|2022-12-19 11:55:00|30586.5|30551.5|30592.6|30557.6|30594.4|30559.4|30586|30551|32
1671451200000|2022-12-19 12:00:00|30592.5|30557.5|30593|30558|30594.5|30559.5|30590|30555|22
1671451500000|2022-12-19 12:05:00|30592.8|30557.8|30593.8|30558.8|30594|30559|30592.5|30557.5|8
1671451800000|2022-12-19 12:10:00|30592.4|30557.4|30597.4|30562.4|30598|30563|30592.4|30557.4|23
1671452100000|2022-12-19 12:15:00|30596.9|30561.9|30597.4|30562.4|30597.4|30562.4|30596.9|30561.9|2
1671452400000|2022-12-19 12:20:00|30597.9|30562.9|30597.9|30562.9|30598.4|30563.4|30597.9|30562.9|7
1671452700000|2022-12-19 12:25:00|30598.4|30563.4|30595.5|30560.5|30598.4|30563.4|30594.3|30559.3|18
1671453000000|2022-12-19 12:30:00|30595|30560|30595.5|30560.5|30595.5|30560.5|30595|30560|9
1671453300000|2022-12-19 12:35:00|30597|30562|30603|30568|30603.5|30568.5|30597|30562|33
1671453600000|2022-12-19 12:40:00|30602|30567|30610|30575|30612|30577|30602|30567|57
1671453900000|2022-12-19 12:45:00|30609.5|30574.5|30611|30576|30612.5|30577.5|30607.5|30572.5|13
1671454200000|2022-12-19 12:50:00|30610.5|30575.5|30605|30570|30611|30576|30604.5|30569.5|87
1671454500000|2022-12-19 12:55:00|30604.5|30569.5|30608.6|30573.6|30608.9|30573.9|30601.6|30566.6|103
1671454800000|2022-12-19 13:00:00|30607.6|30572.6|30626.5|30591.5|30628.3|30593.3|30605.8|30570.8|130
1671455100000|2022-12-19 13:05:00|30626|30591|30630|30595|30635|30600|30625|30590|19
1671455400000|2022-12-19 13:10:00|30629.6|30594.6|30629.5|30594.5|30629.6|30594.6|30629.5|30594.5|2
1671455700000|2022-12-19 13:15:00|30627.5|30592.5|30631.5|30596.5|30631.8|30596.8|30625.3|30590.3|24
1671456000000|2022-12-19 13:20:00|30631.3|30596.3|30644|30609|30648|30613|30629|30594|63
1671456300000|2022-12-19 13:25:00|30643.5|30608.5|30644|30609|30644|30609|30634.5|30599.5|27
1671456600000|2022-12-19 13:30:00|30643.5|30608.5|30644.5|30609.5|30645|30610|30641.5|30606.5|14
1671456900000|2022-12-19 13:35:00|30642.5|30607.5|30640.5|30605.5|30644|30609|30634.5|30599.5|26
1671457200000|2022-12-19 13:40:00|30641.5|30606.5|30643.5|30608.5|30644|30609|30641.5|30606.5|7
1671457500000|2022-12-19 13:45:00|30643|30608|30635|30600|30643|30608|30635|30600|20
1671457800000|2022-12-19 13:50:00|30635.1|30600.1|30639.5|30604.5|30640|30605|30635.1|30600.1|25
1671458100000|2022-12-19 13:55:00|30640.5|30605.5|30637.5|30602.5|30641|30606|30637.5|30602.5|17
1671458400000|2022-12-19 14:00:00|30638.5|30603.5|30638|30603|30643|30608|30636.9|30601.9|27
1671458700000|2022-12-19 14:05:00|30638.2|30603.2|30643.9|30608.9|30644.9|30609.9|30638.2|30603.2|10
1671459000000|2022-12-19 14:10:00|30643.4|30608.4|30643|30608|30644|30609|30643|30608|11
1671459300000|2022-12-19 14:15:00|30643.5|30608.5|30643.5|30608.5|30644|30609|30643|30608|7
1671459600000|2022-12-19 14:20:00|30644|30609|30644|30609|30644|30609|30642|30607|8
1671459900000|2022-12-19 14:25:00|30643|30608|30632|30597|30645.5|30610.5|30632|30597|18
1671460200000|2022-12-19 14:30:00|30632.5|30597.5|30632.5|30597.5|30638.5|30603.5|30632.5|30597.5|22
1671460500000|2022-12-19 14:35:00|30632|30597|30629.6|30594.6|30635.5|30600.5|30628.8|30593.8|22
1671460800000|2022-12-19 14:40:00|30627|30592|30633.5|30598.5|30633.8|30598.8|30625|30590|21
1671461100000|2022-12-19 14:45:00|30633.6|30598.6|30633.6|30598.6|30633.6|30598.6|30633.6|30598.6|1
1671461400000|2022-12-19 14:50:00|30632|30597|30644.1|30609.1|30644.5|30609.5|30631|30596|17
1671461700000|2022-12-19 14:55:00|30644.5|30609.5|30646.2|30611.2|30646.5|30611.5|30644.5|30609.5|11
1671462000000|2022-12-19 15:00:00|30646.5|30611.5|30636.5|30601.5|30646.5|30611.5|30635|30600|26
1671462300000|2022-12-19 15:05:00|30636|30601|30636|30601|30636.5|30601.5|30636|30601|3
1671462600000|2022-12-19 15:10:00|30636.5|30601.5|30636.9|30601.9|30637.2|30602.2|30636|30601|14
1671462900000|2022-12-19 15:15:00|30636.7|30601.7|30632.9|30597.9|30636.9|30601.9|30632.9|30597.9|16
1671463200000|2022-12-19 15:20:00|30633.2|30598.2|30629.9|30594.9|30633.2|30598.2|30629.9|30594.9|13
1671463500000|2022-12-19 15:25:00|30629.5|30594.5|30636.2|30601.2|30636.2|30601.2|30629.5|30594.5|6
1671463800000|2022-12-19 15:30:00|30635.7|30600.7|30630.5|30595.5|30635.7|30600.7|30630.5|30595.5|9
1671464100000|2022-12-19 15:35:00|30630.9|30595.9|30633.3|30598.3|30634|30599|30630.5|30595.5|5
1671464400000|2022-12-19 15:40:00|30634.3|30599.3|30630.2|30595.2|30641|30606|30630|30595|31
1671464700000|2022-12-19 15:45:00|30631.6|30596.6|30638|30603|30642.6|30607.6|30631.6|30596.6|17
1671465000000|2022-12-19 15:50:00|30624|30589|30632|30597|30634.8|30599.8|30624|30589|34
1671465300000|2022-12-19 15:55:00|30632.5|30597.5|30632.5|30597.5|30632.5|30597.5|30632.5|30597.5|1
1671465600000|2022-12-19 16:00:00|30631.5|30596.5|30640.5|30605.5|30642.5|30607.5|30631.5|30596.5|10
1671465900000|2022-12-19 16:05:00|30640.9|30605.9|30636.9|30601.9|30640.9|30605.9|30635.9|30600.9|21
1671466200000|2022-12-19 16:10:00|30636.7|30601.7|30631|30596|30636.9|30601.9|30627.5|30592.5|31
1671466500000|2022-12-19 16:15:00|30631.5|30596.5|30632|30597|30633|30598|30631.5|30596.5|4
1671466800000|2022-12-19 16:20:00|30626|30591|30619.5|30584.5|30626|30591|30619.5|30584.5|8
1671467100000|2022-12-19 16:25:00|30619.6|30584.6|30626.5|30584.5|30626.5|30584.6|30614|30579|21
1671467400000|2022-12-19 16:30:00|30626.3|30584.3|30620|30585|30627|30587.5|30620|30584.3|13
1671468300000|2022-12-19 16:45:00|30621|30586|30617|30582|30621|30586|30617|30582|4
1671469800000|2022-12-19 17:10:00|30619|30584|30619|30584|30619|30584|30619|30584|1
1671470100000|2022-12-19 17:15:00|30617|30582|30614.6|30579.6|30617|30582|30614.6|30579.6|2
1671470700000|2022-12-19 17:25:00|30615|30580|30615|30580|30615|30580|30615|30580|1
1671471300000|2022-12-19 17:35:00|30623|30588|30623.5|30588.5|30623.6|30588.6|30622|30587|9
1671471600000|2022-12-19 17:40:00|30628|30593|30628.5|30593.5|30628.6|30593.6|30628|30593|4
1671471900000|2022-12-19 17:45:00|30628|30593|30625.5|30590.5|30628|30593|30625|30590|8
1671472200000|2022-12-19 17:50:00|30620|30585|30624.5|30589.5|30624.5|30589.5|30619.5|30584.5|10
1671472500000|2022-12-19 17:55:00|30625|30590|30629.5|30594.5|30629.5|30594.5|30625|30590|4
1671472800000|2022-12-19 18:00:00|30630|30595|30629.9|30594.9|30630|30595|30629.9|30594.9|2
1671474000000|2022-12-19 18:20:00|30631.4|30596.4|30633.5|30598.5|30635.5|30600.5|30631.4|30596.4|9
1671474300000|2022-12-19 18:25:00|30632|30597|30638|30603|30638|30603|30632|30597|7
1671474600000|2022-12-19 18:30:00|30637.5|30602.5|30640|30605|30640|30605|30637.5|30602.5|5
1671475200000|2022-12-19 18:40:00|30641.3|30606.3|30643|30608|30645|30610|30641.3|30606.3|5
1671475500000|2022-12-19 18:45:00|30643.5|30608.5|30643.5|30608.5|30643.5|30608.5|30643|30608|3
1671475800000|2022-12-19 18:50:00|30643|30608|30643|30608|30643.5|30608.5|30642.5|30607.5|7
1671476100000|2022-12-19 18:55:00|30642.5|30607.5|30646.3|30611.3|30646.3|30611.3|30639.3|30604.3|10
1671476400000|2022-12-19 19:00:00|30648|30613|30646.5|30611.5|30650|30615|30646|30611|16
1671476700000|2022-12-19 19:05:00|30647|30612|30646.5|30611.5|30647.5|30612.5|30646.5|30611.5|4
1671477000000|2022-12-19 19:10:00|30647.5|30612.5|30636.5|30601.5|30647.5|30612.5|30636.5|30601.5|15
1671477300000|2022-12-19 19:15:00|30637|30602|30637|30602|30637|30602|30636.5|30601.5|15
1671477600000|2022-12-19 19:20:00|30637.5|30602.5|30637|30602|30637.5|30602.5|30636.5|30601.5|6
1671477900000|2022-12-19 19:25:00|30636.5|30601.5|30640|30605|30640|30605|30636.5|30601.5|8
1671478200000|2022-12-19 19:30:00|30640.1|30605.1|30642|30607|30642|30607|30640.1|30605.1|9
1671478500000|2022-12-19 19:35:00|30640.9|30605.9|30642.5|30607.5|30645|30610|30637|30602|22
1671478800000|2022-12-19 19:40:00|30642|30607|30642.5|30607.5|30642.5|30607.5|30641.5|30606.5|12
1671479100000|2022-12-19 19:45:00|30636.5|30601.5|30635.5|30600.5|30636.5|30601.5|30635|30600|7
1671479400000|2022-12-19 19:50:00|30635|30600|30635.5|30600.5|30635.5|30600.5|30635|30600|2
1671479700000|2022-12-19 19:55:00|30631.6|30611.6|30647|30612|30647.5|30612.5|30631.6|30609|13
1671480000000|2022-12-19 20:00:00|30646.6|30611.6|30647|30612|30647.3|30612.3|30646.6|30611.6|4
1671480300000|2022-12-19 20:05:00|30647.3|30612.3|30640.5|30605.5|30647.3|30612.3|30640|30605|17
1671480600000|2022-12-19 20:10:00|30640|30605|30640.5|30605.5|30640.5|30605.5|30635.5|30600.5|9
1671481800000|2022-12-19 20:30:00|30641|30606|30641.5|30606.5|30641.5|30606.5|30641|30606|2
1671482100000|2022-12-19 20:35:00|30641|30606|30641|30606|30641|30606|30641|30606|1
1671482700000|2022-12-19 20:45:00|30641.5|30606.5|30641|30606|30642|30607|30641|30606|6
1671483000000|2022-12-19 20:50:00|30641.5|30606.5|30646|30611|30646.5|30611.5|30641|30606|12
1671483300000|2022-12-19 20:55:00|30646.1|30611.1|30635.5|30600.5|30647.1|30612.1|30635|30600|22
1671496200000|2022-12-20 00:30:00|30636.1|30594.1|30636.1|30594.1|30636.1|30594.1|30636.1|30594.1|1
1671497100000|2022-12-20 00:45:00|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|1
1671497400000|2022-12-20 00:50:00|30628.5|30586.5|30628.5|30586.5|30628.5|30586.5|30628.5|30586.5|1
1671497700000|2022-12-20 00:55:00|30625.1|30583.1|30623.5|30581.5|30625.1|30583.1|30623.5|30581.5|2
1671498000000|2022-12-20 01:00:00|30624.1|30582.1|30648|30606|30648|30606|30624.1|30582.1|23
1671498300000|2022-12-20 01:05:00|30643.6|30608.6|30647.6|30612.6|30647.6|30612.6|30642|30607|9
1671498600000|2022-12-20 01:10:00|30646|30611|30646.7|30611.7|30647|30612|30634|30599|29
1671498900000|2022-12-20 01:15:00|30647|30612|30651|30616|30651.5|30616.5|30647|30612|11
1671499200000|2022-12-20 01:20:00|30651.5|30616.5|30651|30616|30656|30621|30651|30616|6
1671499500000|2022-12-20 01:25:00|30651.5|30616.5|30650.5|30615.5|30651.5|30616.5|30650.5|30615.5|2
1671499800000|2022-12-20 01:30:00|30651.5|30616.5|30646.5|30611.5|30651.5|30616.5|30646.5|30611.5|12
1671500100000|2022-12-20 01:35:00|30647|30612|30646.9|30611.9|30647.5|30612.5|30646.5|30611.5|6
1671500400000|2022-12-20 01:40:00|30647|30612|30643.5|30623.5|30648.6|30624.1|30641|30611.9|17
1671500700000|2022-12-20 01:45:00|30644|30624|30644.5|30624.5|30647.5|30627.5|30643.8|30623.8|17
1671501000000|2022-12-20 01:50:00|30644|30624|30644.1|30624.1|30647|30627|30642.3|30622.3|22
1671501300000|2022-12-20 01:55:00|30644|30624|30645|30610|30646.1|30624.1|30638.5|30609.6|20
1671501600000|2022-12-20 02:00:00|30643|30608|30635|30600|30643|30608|30634.5|30599.5|14
1671501900000|2022-12-20 02:05:00|30635.5|30600.5|30635.5|30600.5|30635.5|30600.5|30635.5|30600.5|1
1671502200000|2022-12-20 02:10:00|30637|30602|30642.5|30607.5|30645.2|30610.2|30637|30602|26
1671502500000|2022-12-20 02:15:00|30642.2|30607.2|30642.7|30607.7|30642.8|30607.8|30642.2|30607.2|7
1671502800000|2022-12-20 02:20:00|30643|30608|30642.5|30607.5|30643|30614.7|30625.1|30599.7|60
1671503100000|2022-12-20 02:25:00|30642.6|30607.6|30635|30615|30643|30615.1|30625|30599.5|43
1671503400000|2022-12-20 02:30:00|30635.1|30615.1|30636.5|30616.5|30636.5|30616.5|30633.6|30613.6|15
1671503700000|2022-12-20 02:35:00|30637.5|30617.5|30644.8|30624.8|30644.8|30624.8|30637.5|30617.5|29
1671504000000|2022-12-20 02:40:00|30643.8|30623.8|30646.5|30626.5|30647.5|30627.5|30643.8|30623.8|26
1671504300000|2022-12-20 02:45:00|30646|30626|30651.5|30631.5|30655.5|30635.5|30646|30626|43
1671504600000|2022-12-20 02:50:00|30651|30631|30662.6|30627.6|30662.6|30635|30651|30627|23
1671504900000|2022-12-20 02:55:00|30655.6|30635.6|30653.5|30633.5|30661.5|30637.5|30652.5|30625.5|48
1671505200000|2022-12-20 03:00:00|30653|30633|30632.8|30597.8|30660|30633|30624.5|30589.5|105
1671505500000|2022-12-20 03:05:00|30632.3|30597.3|30620|30581|30632.3|30597.3|30569.6|30534.6|180
1671505800000|2022-12-20 03:10:00|30619|30582|30569|30534|30619|30582|30569|30534|68
1671506100000|2022-12-20 03:15:00|30567.9|30532.9|30579|30542.9|30584|30543.2|30532.6|30497.6|91
1671506400000|2022-12-20 03:20:00|30578|30542.6|30583|30548|30587.5|30552.5|30570.6|30535.6|64
1671506700000|2022-12-20 03:25:00|30581|30546|30580|30545|30587|30552|30578.2|30543.2|21
1671507000000|2022-12-20 03:30:00|30582|30547|30582|30547|30582.5|30547.5|30582|30547|4
1671507300000|2022-12-20 03:35:00|30581.5|30546.5|30582.5|30547.5|30582.5|30547.5|30580.4|30545.4|10
1671507600000|2022-12-20 03:40:00|30582|30547|30583|30548|30583|30548|30582|30547|5
1671507900000|2022-12-20 03:45:00|30583.9|30548.9|30638.5|30603.5|30654.5|30619.5|30583.9|30548.9|168
1671508200000|2022-12-20 03:50:00|30639|30604|30631.6|30589.6|30646.5|30611.5|30627|30589|78
1671508500000|2022-12-20 03:55:00|30632|30591.8|30627|30592|30638|30599|30624|30591|77
1671508800000|2022-12-20 04:00:00|30626|30591|30628.5|30593.5|30628.5|30593.5|30623|30588|18
1671509100000|2022-12-20 04:05:00|30627.5|30592.5|30631|30596|30631|30596|30627.5|30592.5|6
1671509400000|2022-12-20 04:10:00|30632|30597|30631|30596|30632|30597|30630|30595|4
1671509700000|2022-12-20 04:15:00|30632.1|30597.1|30647.5|30612.5|30648.8|30613.8|30632.1|30597.1|30
1671510000000|2022-12-20 04:20:00|30648|30613|30637|30602|30649.8|30614.8|30636.4|30601.4|39
1671510300000|2022-12-20 04:25:00|30635.6|30600.6|30639|30606.9|30639.5|30608|30635|30600.6|26
1671510600000|2022-12-20 04:30:00|30643.6|30608.6|30651.6|30616.6|30654|30619|30643.6|30608.6|24
1671510900000|2022-12-20 04:35:00|30649|30614|30656|30621|30657|30622|30648.6|30613.6|7
1671511200000|2022-12-20 04:40:00|30654|30619|30654|30619|30654|30619|30654|30619|1
1671511500000|2022-12-20 04:45:00|30653.6|30618.6|30648|30613|30653.6|30618.6|30647|30612|9
1671511800000|2022-12-20 04:50:00|30648.2|30613.2|30648.7|30613.7|30650.7|30615.7|30648|30613|15
1671512100000|2022-12-20 04:55:00|30648.5|30613.5|30649.2|30614.2|30649.2|30614.2|30646.3|30611.3|22
1671512400000|2022-12-20 05:00:00|30648.7|30613.7|30644|30609|30649.2|30614.2|30642.3|30607.3|23
1671512700000|2022-12-20 05:05:00|30643.5|30608.5|30647.5|30612.5|30651.6|30616.6|30643.5|30608.5|38
1671513000000|2022-12-20 05:10:00|30647|30612|30641|30606|30647.5|30612.5|30634.1|30599.1|26
1671513300000|2022-12-20 05:15:00|30642|30607|30638.5|30603.5|30642|30607|30638.5|30603.5|27
1671513600000|2022-12-20 05:20:00|30639|30604|30642.5|30607.5|30642.5|30607.5|30636.2|30601.2|24
1671513900000|2022-12-20 05:25:00|30643|30608|30637.8|30610.3|30643|30611|30637.8|30607.5|20
1671514200000|2022-12-20 05:30:00|30639|30611|30637.8|30611|30641|30611|30637.8|30606|25
1671514500000|2022-12-20 05:35:00|30639|30610.3|30639|30610|30640.3|30610.3|30637.8|30610|31
1671514800000|2022-12-20 05:40:00|30640|30609.9|30628.5|30593.5|30640.6|30609.9|30626.5|30591.5|41
1671515100000|2022-12-20 05:45:00|30628.6|30593.6|30627.9|30592.9|30628.6|30593.6|30627.4|30592.4|7
1671515400000|2022-12-20 05:50:00|30628|30593|30628.5|30593.5|30630|30595|30628|30593|12
1671515700000|2022-12-20 05:55:00|30628|30593|30621|30586|30628.5|30593.5|30621|30586|13
1671516000000|2022-12-20 06:00:00|30620|30585|30621.8|30586.8|30624.6|30589.6|30620|30585|23
1671516300000|2022-12-20 06:05:00|30621.1|30586.1|30625.7|30590.7|30626.3|30591.3|30620.5|30585.5|24
1671516600000|2022-12-20 06:10:00|30625.8|30590.8|30627.5|30592.5|30630|30595|30620.3|30585.3|38
1671516900000|2022-12-20 06:15:00|30627.3|30592.3|30631|30596|30631|30596|30626.8|30591.8|19
1671517200000|2022-12-20 06:20:00|30630.5|30595.5|30623.3|30588.3|30630.5|30595.5|30623.3|30588.3|26
1671517500000|2022-12-20 06:25:00|30623.5|30588.5|30620|30585|30624.8|30589.8|30620|30585|14
1671517800000|2022-12-20 06:30:00|30620.5|30585.5|30622|30587|30622|30587|30620.5|30585.5|3
1671518100000|2022-12-20 06:35:00|30622.5|30587.5|30622|30587|30622.5|30587.5|30619.5|30584.5|11
1671518400000|2022-12-20 06:40:00|30620.1|30585.1|30611|30576|30620.5|30585.5|30611|30576|15
1671518700000|2022-12-20 06:45:00|30610|30575|30611.5|30576.5|30613|30578|30608.5|30573.5|25
1671519000000|2022-12-20 06:50:00|30611|30576|30611|30576|30613.9|30578.9|30605.5|30570.5|44
1671519300000|2022-12-20 06:55:00|30611.5|30576.5|30600.5|30565.5|30612.2|30577.2|30599.5|30564.5|26
1671519600000|2022-12-20 07:00:00|30601.5|30566.5|30602.1|30567.1|30602.7|30567.7|30594.5|30559.5|19
1671519900000|2022-12-20 07:05:00|30606.1|30571.1|30592.2|30557.2|30606.7|30571.7|30592.2|30557.2|33
1671520200000|2022-12-20 07:10:00|30592.1|30557.1|30583|30548|30592.6|30557.6|30583|30548|15
1671520500000|2022-12-20 07:15:00|30582.5|30547.5|30558.6|30523.6|30583|30548|30546.5|30511.5|105
1671520800000|2022-12-20 07:20:00|30557.4|30522.4|30539.5|30504.5|30561.5|30526.5|30535.5|30500.5|83
1671521100000|2022-12-20 07:25:00|30538.5|30503.5|30531|30496|30538.5|30503.5|30530|30495|16
1671521400000|2022-12-20 07:30:00|30532|30497|30524.5|30489.5|30532|30497|30519.8|30484.8|24
1671521700000|2022-12-20 07:35:00|30524|30489|30537.5|30502.5|30539|30504|30524|30489|17
1671522000000|2022-12-20 07:40:00|30537|30502|30531.6|30496.6|30539.6|30504.6|30527|30492|35
1671522300000|2022-12-20 07:45:00|30531.5|30496.5|30533|30498|30534|30499|30531.5|30496.5|7
1671522600000|2022-12-20 07:50:00|30527|30492|30528.5|30493.5|30528.5|30493.5|30526.5|30491.5|3
1671522900000|2022-12-20 07:55:00|30526.5|30491.5|30525|30490|30526.5|30491.5|30518.5|30483.5|11
1671523200000|2022-12-20 08:00:00|30523.9|30488.9|30526.5|30491.5|30529.3|30494.3|30523.5|30488.5|22
1671523500000|2022-12-20 08:05:00|30528|30493|30529.5|30494.5|30532|30497|30528|30493|9
1671523800000|2022-12-20 08:10:00|30531.7|30496.7|30522|30487|30535|30500|30522|30487|14
1671524100000|2022-12-20 08:15:00|30520.5|30485.5|30521|30486|30521.2|30486.2|30516.8|30481.8|13
1671524400000|2022-12-20 08:20:00|30522|30487|30522.5|30487.5|30522.5|30487.5|30521|30486|9
1671524700000|2022-12-20 08:25:00|30522|30487|30513.5|30478.5|30522|30487|30512.6|30477.6|19
1671525000000|2022-12-20 08:30:00|30512.5|30477.5|30511.5|30476.5|30514.5|30479.5|30510.5|30475.5|32
1671525300000|2022-12-20 08:35:00|30511.2|30476.2|30510.6|30475.6|30511.6|30476.6|30508.8|30473.8|22
1671525600000|2022-12-20 08:40:00|30508.9|30473.9|30493|30458|30510.6|30475.6|30489|30454|67
1671525900000|2022-12-20 08:45:00|30492.6|30457.6|30487.4|30452.4|30492.6|30457.6|30485.1|30450.1|36
1671526200000|2022-12-20 08:50:00|30487|30452|30478|30443|30487|30452|30478|30443|44
1671526500000|2022-12-20 08:55:00|30478.4|30443.4|30489.8|30454.8|30494.6|30459.6|30478.4|30443.4|94
1671526800000|2022-12-20 09:00:00|30489|30454|30486.6|30451.6|30489|30454|30484|30449|17
1671527100000|2022-12-20 09:05:00|30492.5|30457.5|30495.6|30460.6|30495.6|30460.6|30492.5|30457.5|19
1671527400000|2022-12-20 09:10:00|30492.9|30457.9|30489.6|30454.6|30496|30461|30489.2|30454.2|44
1671527700000|2022-12-20 09:15:00|30489|30454|30489.4|30454.4|30490.3|30455.3|30488.2|30453.2|43
1671528000000|2022-12-20 09:20:00|30489|30454|30489|30454|30489|30454|30489|30454|1
1671528300000|2022-12-20 09:25:00|30486.2|30451.2|30480|30445|30489|30454|30480|30445|29
1671528600000|2022-12-20 09:30:00|30480.6|30445.6|30486.5|30451.5|30486.6|30451.6|30480|30445|13
1671528900000|2022-12-20 09:35:00|30486.6|30451.6|30513|30478|30513.5|30478.5|30486.6|30451.6|40
1671529200000|2022-12-20 09:40:00|30510|30475|30509.6|30474.6|30510|30475|30508|30473|8
1671529500000|2022-12-20 09:45:00|30512.6|30477.6|30532|30497|30532|30503.1|30509|30477.5|51
1671529800000|2022-12-20 09:50:00|30524|30489|30521|30486|30524|30492.9|30516.8|30486|26
1671530100000|2022-12-20 09:55:00|30520|30485|30517.6|30482.6|30521|30486|30515|30480|15
1671530400000|2022-12-20 10:00:00|30517.5|30482.5|30517|30482|30517.6|30482.6|30517|30482|4
1671530700000|2022-12-20 10:05:00|30517.5|30482.5|30529|30494|30530.3|30495.3|30517.5|30482.5|28
1671531000000|2022-12-20 10:10:00|30529.4|30494.4|30527.6|30492.6|30529.4|30494.4|30527|30492|9
1671531300000|2022-12-20 10:15:00|30527|30492|30523|30488|30528.6|30493.6|30519.5|30484.5|12
1671531600000|2022-12-20 10:20:00|30522.5|30487.5|30523|30488|30523|30488|30522|30487|4
1671531900000|2022-12-20 10:25:00|30518.5|30483.5|30522|30487|30522|30487|30518|30483|11
1671532200000|2022-12-20 10:30:00|30520.8|30485.8|30523|30488|30523.5|30488.5|30516|30481|29
1671532500000|2022-12-20 10:35:00|30523.5|30488.5|30523.5|30488.5|30523.5|30488.5|30523.5|30488.5|1
1671532800000|2022-12-20 10:40:00|30523|30488|30523.5|30488.5|30523.5|30488.5|30522.5|30487.5|4
1671533400000|2022-12-20 10:50:00|30524|30489|30524|30489|30524|30489|30524|30489|1
1671534300000|2022-12-20 11:05:00|30524.4|30489.4|30524.4|30489.4|30524.4|30489.4|30524.4|30489.4|1
1671534600000|2022-12-20 11:10:00|30525|30490|30525|30490|30525|30490|30525|30490|1
1671534900000|2022-12-20 11:15:00|30526|30491|30534.2|30499.2|30535.4|30501.5|30521.5|30490.5|44
1671535200000|2022-12-20 11:20:00|30534|30499|30531.6|30496.6|30534|30499|30531.5|30496.5|8
1671535500000|2022-12-20 11:25:00|30531|30496|30534.4|30499.4|30534.6|30499.6|30531|30496|10
1671535800000|2022-12-20 11:30:00|30534|30499|30534|30499|30534|30499|30534|30499|1
1671536400000|2022-12-20 11:40:00|30533.5|30498.5|30533.5|30498.5|30533.5|30498.5|30533.5|30498.5|1
1671536700000|2022-12-20 11:45:00|30534|30499|30550.5|30515.5|30550.5|30515.5|30534|30499|17
1671537000000|2022-12-20 11:50:00|30551|30516|30553.6|30518.6|30553.6|30518.6|30549.2|30514.2|21
1671537600000|2022-12-20 12:00:00|30550.5|30515.5|30562.6|30527.6|30567|30532|30550.5|30515.5|53
1671537900000|2022-12-20 12:05:00|30563.6|30528.6|30575.1|30540.1|30575.6|30540.6|30563.6|30528.6|35
1671538200000|2022-12-20 12:10:00|30575.6|30540.6|30584.5|30549.5|30590|30555|30575.6|30540.6|31
1671538500000|2022-12-20 12:15:00|30585|30550|30569.3|30534.3|30585|30550|30568.5|30533.5|44
1671538800000|2022-12-20 12:20:00|30569.8|30534.8|30570.6|30535.6|30572.5|30537.5|30569.8|30534.8|10
1671539100000|2022-12-20 12:25:00|30569.8|30534.8|30570.2|30535.2|30570.2|30535.2|30569.8|30534.8|2
1671539400000|2022-12-20 12:30:00|30569.8|30534.8|30573.3|30538.3|30582|30547|30569.8|30534.8|46
1671539700000|2022-12-20 12:35:00|30573.6|30538.6|30573.6|30538.6|30573.6|30538.6|30573.6|30538.6|1
1671540000000|2022-12-20 12:40:00|30574|30539|30583.4|30548.4|30586.5|30551.5|30574|30539|17
1671540300000|2022-12-20 12:45:00|30583|30548|30585.3|30550.3|30586.5|30551.5|30577.2|30542.2|57
1671540600000|2022-12-20 12:50:00|30585.8|30550.8|30588.5|30553.5|30589|30554|30585.8|30550.8|11
1671540900000|2022-12-20 12:55:00|30589|30554|30596.5|30561.5|30596.5|30561.5|30588.5|30553.5|33
1671541200000|2022-12-20 13:00:00|30597|30562|30600.5|30565.5|30601|30566|30597|30562|4
1671541500000|2022-12-20 13:05:00|30601|30566|30641|30600|30642|30604|30601|30566|50
1671541800000|2022-12-20 13:10:00|30642|30599.5|30629.5|30594.5|30644|30603|30624.6|30589.6|70
1671542100000|2022-12-20 13:15:00|30629.6|30594.6|30627|30592|30630.6|30595.6|30627|30592|13
1671542400000|2022-12-20 13:20:00|30628.6|30593.6|30618.5|30583.5|30629.5|30594.5|30609|30574|79
1671542700000|2022-12-20 13:25:00|30617.1|30582.1|30628.5|30593.5|30634.5|30599.5|30605|30570|77
1671543000000|2022-12-20 13:30:00|30629|30594|30631.3|30596.3|30635|30600|30617.7|30582.7|57
1671543300000|2022-12-20 13:35:00|30632.7|30597.7|30622.2|30587.2|30639.5|30604.5|30620.9|30585.9|49
1671543600000|2022-12-20 13:40:00|30622.1|30587.1|30626.6|30591.6|30627.5|30592.5|30615|30580|58
1671543900000|2022-12-20 13:45:00|30626.5|30591.5|30605|30570|30627.5|30592.5|30602|30567|57
1671544200000|2022-12-20 13:50:00|30605.5|30570.5|30604.4|30569.4|30607.2|30572.2|30604.3|30569.3|22
1671544500000|2022-12-20 13:55:00|30604.3|30569.3|30600.5|30565.5|30606|30571|30594|30559|37
1671544800000|2022-12-20 14:00:00|30601|30566|30605.3|30570.3|30605.8|30570.8|30596.5|30561.5|38
1671545100000|2022-12-20 14:05:00|30604.8|30569.8|30607.5|30572.5|30608.3|30573.3|30604.1|30569.1|23
1671545400000|2022-12-20 14:10:00|30607|30572|30609|30574|30613.3|30578.3|30604.5|30569.5|41
1671545700000|2022-12-20 14:15:00|30609.5|30574.5|30610.8|30575.8|30612.3|30577.3|30608.5|30573.5|40
1671546000000|2022-12-20 14:20:00|30598|30578|30605.6|30570.6|30608.5|30578|30594|30559|55
1671546300000|2022-12-20 14:25:00|30605|30570|30593|30558|30605.8|30570.8|30591.9|30556.9|44
1671546600000|2022-12-20 14:30:00|30593.3|30558.3|30566.9|30531.9|30593.3|30558.3|30565|30530|42
1671546900000|2022-12-20 14:35:00|30567.1|30532.1|30583|30548|30584.5|30549.5|30567|30532|31
1671547200000|2022-12-20 14:40:00|30584.6|30564.6|30583.6|30548.6|30587.6|30564.6|30583|30548|10
1671547500000|2022-12-20 14:45:00|30583.5|30548.5|30582|30547|30583.5|30548.5|30570|30535|13
1671547800000|2022-12-20 14:50:00|30582.1|30547.1|30570|30535|30582.6|30551|30569.6|30534.6|14
1671548100000|2022-12-20 14:55:00|30570.2|30535.2|30569.5|30534.5|30570.5|30535.5|30568.5|30533.5|10
1671548400000|2022-12-20 15:00:00|30569|30534|30585|30550|30587|30552|30568.5|30533.5|57
1671548700000|2022-12-20 15:05:00|30586|30551|30559|30524|30586|30551|30551.5|30516.5|57
1671549000000|2022-12-20 15:10:00|30557.6|30522.6|30588.6|30553.6|30588.6|30553.6|30557.6|30522.6|35
1671549300000|2022-12-20 15:15:00|30588.5|30553.5|30579.6|30544.6|30614|30574.8|30579.6|30544.6|39
1671549600000|2022-12-20 15:20:00|30580.6|30545.6|30568.7|30533.7|30580.6|30545.6|30568.7|30533.7|18
1671549900000|2022-12-20 15:25:00|30568.2|30533.2|30586|30551|30586|30551|30568|30533|30
1671550200000|2022-12-20 15:30:00|30585|30550|30558.5|30523.5|30586|30551|30555|30520|48
1671550500000|2022-12-20 15:35:00|30558|30523|30564|30529|30564|30529|30558|30523|13
1671550800000|2022-12-20 15:40:00|30565|30530|30567.5|30532.5|30567.5|30532.5|30561.5|30526.5|17
1671551100000|2022-12-20 15:45:00|30568.5|30533.5|30567|30532|30571.1|30536.1|30566.5|30531.5|16
1671551400000|2022-12-20 15:50:00|30566.5|30531.5|30559|30524|30567|30532|30559|30524|14
1671551700000|2022-12-20 15:55:00|30559.3|30524.3|30564.5|30529.5|30565.1|30530.1|30559.3|30524.3|13
1671552000000|2022-12-20 16:00:00|30565|30530|30567.5|30532.5|30577|30542|30565|30530|11
1671552300000|2022-12-20 16:05:00|30566.5|30531.5|30559|30524|30566.5|30531.5|30556.5|30521.5|9
1671552600000|2022-12-20 16:10:00|30557|30522|30558|30523|30559|30524|30556|30521|7
1671553500000|2022-12-20 16:25:00|30564.5|30529.5|30572.5|30537.5|30573|30538|30564.5|30529.5|9
1671553800000|2022-12-20 16:30:00|30572.6|30537.6|30572.8|30537.8|30573|30538|30569.8|30534.8|14
1671554100000|2022-12-20 16:35:00|30572.5|30537.5|30587.8|30552.8|30588.8|30553.8|30564|30529|34
1671554400000|2022-12-20 16:40:00|30588.3|30553.3|30585.5|30550.5|30594|30559|30585.5|30550.5|32
1671554700000|2022-12-20 16:45:00|30586|30551|30584.5|30549.5|30586|30551|30584|30549|7
1671555000000|2022-12-20 16:50:00|30584|30549|30581.5|30546.5|30584.5|30549.5|30578.5|30543.5|16
1671555300000|2022-12-20 16:55:00|30582|30547|30575.8|30540.8|30582.5|30547.5|30573.3|30538.3|10
1671555600000|2022-12-20 17:00:00|30576.3|30541.3|30575.5|30540.5|30577|30542|30575.5|30540.5|5
1671555900000|2022-12-20 17:05:00|30576|30541|30578.9|30543.9|30578.9|30543.9|30576|30541|6
1671556200000|2022-12-20 17:10:00|30579.1|30544.1|30574.1|30539.1|30580|30545|30574|30539|16
1671556500000|2022-12-20 17:15:00|30573.6|30538.6|30585.8|30550.8|30586|30551|30571.5|30536.5|16
1671556800000|2022-12-20 17:20:00|30585.3|30550.3|30584|30549|30585.3|30550.3|30583|30548|15
1671557100000|2022-12-20 17:25:00|30583.5|30548.5|30573.5|30538.5|30583.5|30548.5|30573.1|30538.1|20
1671557400000|2022-12-20 17:30:00|30575.5|30540.5|30571.5|30536.5|30583.8|30548.8|30562.5|30527.5|34
1671557700000|2022-12-20 17:35:00|30572|30537|30572|30537|30573.5|30538.5|30571|30536|7
1671558000000|2022-12-20 17:40:00|30572.5|30537.5|30562.5|30527.5|30572.5|30537.5|30562.5|30527.5|6
1671558300000|2022-12-20 17:45:00|30562.8|30527.8|30572.5|30537.5|30572.5|30538.5|30558.5|30527.8|4
1671558900000|2022-12-20 17:55:00|30571.4|30536.4|30562.9|30527.9|30571.4|30536.4|30562.5|30527.5|7
1671559200000|2022-12-20 18:00:00|30562.5|30527.5|30562.5|30527.5|30571.4|30536.4|30561.5|30526.5|13
1671559500000|2022-12-20 18:05:00|30562|30527|30562.5|30527.5|30562.5|30527.5|30562|30527|2
1671560100000|2022-12-20 18:15:00|30565.5|30530.5|30570.2|30535.2|30571.7|30536.7|30565.5|30530.5|9
1671560700000|2022-12-20 18:25:00|30571.5|30536.5|30572.5|30537.5|30572.5|30537.5|30571.5|30536.5|5
1671561000000|2022-12-20 18:30:00|30573|30538|30572.5|30537.5|30573|30538|30572.5|30537.5|2
1671561600000|2022-12-20 18:40:00|30571.4|30536.4|30564|30529|30571.4|30536.4|30562.5|30527.5|9
1671561900000|2022-12-20 18:45:00|30563.5|30528.5|30563.5|30528.5|30563.5|30528.5|30563.5|30528.5|1
1671562200000|2022-12-20 18:50:00|30564|30529|30572.5|30537.5|30572.5|30537.5|30564|30529|5
1671562500000|2022-12-20 18:55:00|30571.4|30536.4|30572.5|30537.5|30572.5|30538.5|30558.5|30527.5|7
1671564300000|2022-12-20 19:25:00|30572|30537|30573.5|30538.5|30574|30539|30572|30537|7
1671564600000|2022-12-20 19:30:00|30569.5|30534.5|30573.5|30538.5|30574|30545|30563.5|30528.5|15
1671564900000|2022-12-20 19:35:00|30578.1|30543.1|30572.4|30537.4|30579.6|30544.6|30571.1|30536.1|22
1671565200000|2022-12-20 19:40:00|30572|30537|30566.7|30531.7|30573|30538|30565.9|30530.9|19
1671565500000|2022-12-20 19:45:00|30567.2|30532.2|30563.6|30528.6|30567.4|30532.4|30563.1|30528.1|11
1671565800000|2022-12-20 19:50:00|30563.4|30528.4|30560.6|30525.6|30563.4|30528.4|30560.1|30525.1|6
1671566100000|2022-12-20 19:55:00|30560.5|30525.5|30563|30528|30563.1|30528.1|30560|30525|10
1671566400000|2022-12-20 20:00:00|30564|30529|30563|30528|30565|30530|30562|30527|23
1671566700000|2022-12-20 20:05:00|30563.5|30528.5|30563|30528|30564|30529|30562.5|30527.5|20
1671567000000|2022-12-20 20:10:00|30563.5|30528.5|30563|30528|30563.5|30528.5|30563|30528|4
1671567300000|2022-12-20 20:15:00|30563.5|30528.5|30562.5|30527.5|30563.5|30528.5|30562.5|30527.5|15
1671567600000|2022-12-20 20:20:00|30563|30528|30563|30528|30563.5|30528.5|30563|30528|9
1671567900000|2022-12-20 20:25:00|30562.5|30527.5|30563|30528|30564|30529|30562|30527|13
1671568200000|2022-12-20 20:30:00|30563.5|30528.5|30563.3|30528.3|30563.8|30528.8|30562.5|30527.5|14
1671568500000|2022-12-20 20:35:00|30563.5|30528.5|30560.5|30525.5|30563.8|30528.8|30559.9|30524.9|10
1671568800000|2022-12-20 20:40:00|30560|30525|30565|30530|30567.5|30535.5|30555.5|30524|34
1671569100000|2022-12-20 20:45:00|30564.5|30529.5|30565|30530|30569|30534|30563.4|30528.4|17
1671569400000|2022-12-20 20:50:00|30567.6|30532.6|30556.5|30521.5|30570|30535|30556.5|30521.5|27
1671569700000|2022-12-20 20:55:00|30558|30523|30563.3|30528.3|30564.7|30529.7|30558|30523|11
1671582600000|2022-12-21 00:30:00|30556.1|30514.1|30557.1|30515.1|30558.1|30516.1|30556.1|30514.1|4
1671582900000|2022-12-21 00:35:00|30556.5|30514.5|30556.5|30514.5|30556.5|30514.5|30556.5|30514.5|1
1671583200000|2022-12-21 00:40:00|30556.1|30514.1|30556.1|30514.1|30556.1|30514.1|30556.1|30514.1|1
1671583500000|2022-12-21 00:45:00|30558.5|30516.5|30563.5|30521.5|30564.5|30522.5|30558.5|30516.5|6
1671583800000|2022-12-21 00:50:00|30564.1|30522.1|30563.5|30521.5|30564.1|30522.1|30563.5|30521.5|2
1671584100000|2022-12-21 00:55:00|30538.5|30496.5|30541.5|30499.5|30542.1|30500.1|30538.5|30496.5|10
1671584400000|2022-12-21 01:00:00|30546.1|30504.1|30540.5|30498.5|30546.1|30504.1|30540.2|30498.2|15
1671584700000|2022-12-21 01:05:00|30536.5|30501.5|30522.1|30487.1|30541.1|30518.6|30521.9|30486.9|19
1671585000000|2022-12-21 01:10:00|30521|30486|30512.5|30477.5|30523.5|30488.5|30512.5|30477.5|20
1671585300000|2022-12-21 01:15:00|30512|30477|30530.5|30488.5|30531|30492.5|30512|30477|31
1671585600000|2022-12-21 01:20:00|30531|30489|30540.2|30505.2|30540.2|30505.2|30529.3|30488.6|16
1671585900000|2022-12-21 01:25:00|30539.7|30504.7|30550|30515|30550|30515|30537|30502|39
1671586200000|2022-12-21 01:30:00|30547.6|30512.6|30548|30513|30550.6|30515.6|30545|30510|11
1671586500000|2022-12-21 01:35:00|30548.5|30513.5|30550.5|30515.5|30552.5|30517.5|30548.5|30513.5|6
1671586800000|2022-12-21 01:40:00|30548|30513|30556|30521|30556|30521|30548|30513|7
1671587100000|2022-12-21 01:45:00|30557.5|30522.5|30564.5|30529.5|30564.5|30529.5|30557.5|30522.5|7
1671587400000|2022-12-21 01:50:00|30567.5|30532.5|30562|30527|30567.5|30532.5|30561.5|30526.5|10
1671587700000|2022-12-21 01:55:00|30562.4|30527.4|30550.6|30515.6|30573|30538|30550.6|30515.6|54
1671588000000|2022-12-21 02:00:00|30550|30515|30547.5|30512.5|30555.7|30520.7|30547|30512|16
1671588300000|2022-12-21 02:05:00|30546|30511|30537.5|30517.5|30546|30519|30537|30510.5|20
1671588600000|2022-12-21 02:10:00|30537|30517|30537|30517|30537.5|30517.5|30537|30517|3
1671588900000|2022-12-21 02:15:00|30537.5|30517.5|30538.5|30518.5|30538.5|30518.5|30537.5|30517.5|12
1671589200000|2022-12-21 02:20:00|30538.4|30518.4|30530|30495|30538.5|30518.5|30522|30492.5|49
1671589500000|2022-12-21 02:25:00|30529.6|30494.6|30510.5|30475.5|30530|30501.6|30508.5|30473.5|51
1671589800000|2022-12-21 02:30:00|30512.8|30477.8|30517.4|30482.4|30517.5|30482.5|30512.8|30477.8|9
1671590100000|2022-12-21 02:35:00|30517|30482|30517.4|30482.4|30518.5|30491|30510.5|30480.6|14
1671590400000|2022-12-21 02:40:00|30515|30480|30488.5|30468.5|30515|30482.5|30486.5|30466.5|29
1671590700000|2022-12-21 02:45:00|30492.3|30472.3|30511.1|30476.1|30513.3|30478.3|30490.5|30466.5|41
1671591000000|2022-12-21 02:50:00|30511.3|30476.3|30508.5|30473.5|30514|30479|30507.5|30472.5|22
1671591300000|2022-12-21 02:55:00|30508|30473|30507|30487|30514|30489|30507|30472.9|28
1671591600000|2022-12-21 03:00:00|30507.5|30487.5|30495|30460|30507.5|30487.5|30491|30459.6|19
1671591900000|2022-12-21 03:05:00|30495.6|30460.6|30502.5|30467.5|30505|30470|30495|30460|43
1671592200000|2022-12-21 03:10:00|30502.6|30467.6|30499|30464|30502.6|30467.6|30495|30460|27
1671592500000|2022-12-21 03:15:00|30498.5|30463.5|30497.5|30462.5|30498.5|30463.5|30494|30459|10
1671592800000|2022-12-21 03:20:00|30495.5|30460.5|30501.8|30466.8|30507.5|30472.5|30495|30460|24
1671593100000|2022-12-21 03:25:00|30502.3|30467.3|30505.1|30470.1|30505.1|30470.1|30502.3|30467.3|7
1671593400000|2022-12-21 03:30:00|30507.1|30472.1|30508.3|30473.3|30513.3|30478.3|30506.6|30471.6|20
1671593700000|2022-12-21 03:35:00|30508|30473|30511.6|30476.6|30514.8|30486.1|30500.5|30471.8|33
1671594000000|2022-12-21 03:40:00|30511.8|30476.8|30508.1|30473.1|30511.8|30476.8|30507|30472|10
1671594300000|2022-12-21 03:45:00|30509.6|30474.6|30506.5|30471.5|30511.8|30476.8|30506.5|30471.5|19
1671594600000|2022-12-21 03:50:00|30507|30472|30507|30472|30511.6|30476.6|30505.5|30470.5|17
1671594900000|2022-12-21 03:55:00|30507.1|30472.1|30508.9|30473.9|30508.9|30473.9|30506.6|30471.6|7
1671595200000|2022-12-21 04:00:00|30509|30474|30499.5|30479.5|30509.5|30482|30499.5|30474|12
1671595500000|2022-12-21 04:05:00|30499|30479|30506|30471|30507|30479|30499|30470.5|10
1671595800000|2022-12-21 04:10:00|30505.7|30470.7|30508.2|30473.2|30508.2|30479.5|30497|30469.5|15
1671596100000|2022-12-21 04:15:00|30508.5|30473.5|30509.2|30474.2|30509.2|30474.2|30508.5|30473.5|3
1671596400000|2022-12-21 04:20:00|30510.5|30475.5|30508.5|30473.5|30510.5|30475.5|30508|30473|6
1671596700000|2022-12-21 04:25:00|30509|30474|30511.5|30476.5|30512|30477|30509|30474|14
1671597000000|2022-12-21 04:30:00|30512|30477|30512.5|30477.5|30512.5|30477.5|30512|30477|2
1671597300000|2022-12-21 04:35:00|30513|30478|30512.5|30477.5|30513.3|30478.3|30512.1|30477.1|5
1671597600000|2022-12-21 04:40:00|30512|30477|30512.5|30477.5|30512.5|30477.5|30512|30477|2
1671597900000|2022-12-21 04:45:00|30512|30477|30513|30478|30513|30478|30512|30477|3
1671598200000|2022-12-21 04:50:00|30513.5|30478.5|30513|30478|30513.5|30478.5|30513|30478|2
1671598500000|2022-12-21 04:55:00|30513.5|30478.5|30513.5|30478.5|30513.5|30478.5|30513.5|30478.5|1
1671599100000|2022-12-21 05:05:00|30515.5|30480.5|30519|30484|30519.5|30484.5|30515|30480|15
1671599400000|2022-12-21 05:10:00|30518|30483|30510.1|30475.1|30521|30494|30508.7|30475|37
1671599700000|2022-12-21 05:15:00|30510.6|30475.6|30520|30485|30521.1|30486.1|30510.6|30475.6|27
1671600000000|2022-12-21 05:20:00|30520.5|30485.5|30513.2|30478.2|30520.5|30492.5|30509.5|30478|18
1671600300000|2022-12-21 05:25:00|30513.5|30478.5|30516.5|30481.5|30518.5|30483.5|30513.5|30478.5|20
1671600600000|2022-12-21 05:30:00|30511|30476|30510.5|30475.5|30512.5|30477.5|30509.5|30474.5|19
1671600900000|2022-12-21 05:35:00|30510|30475|30510.6|30475.6|30511|30476|30510|30475|5
1671601200000|2022-12-21 05:40:00|30510.5|30475.5|30513.7|30478.7|30513.7|30482|30502|30475.5|12
1671601500000|2022-12-21 05:45:00|30513.5|30478.5|30505|30485|30513.5|30485|30505|30478.5|2
1671601800000|2022-12-21 05:50:00|30504.1|30484.1|30514|30479|30514.5|30484.1|30504.1|30476.5|11
1671602100000|2022-12-21 05:55:00|30505.3|30485.3|30505|30470|30508|30485.3|30499.3|30470|27
1671602400000|2022-12-21 06:00:00|30505.5|30470.5|30498|30478|30505.5|30478.8|30497.5|30470.5|16
1671602700000|2022-12-21 06:05:00|30498.6|30478.6|30499.3|30479.3|30501|30481|30498|30478|23
1671603000000|2022-12-21 06:10:00|30498.8|30478.8|30500.1|30465.1|30500.1|30478.8|30490.5|30463.8|34
1671603300000|2022-12-21 06:15:00|30493.6|30473.6|30503.5|30468.5|30504|30479|30493.6|30467.5|23
1671603600000|2022-12-21 06:20:00|30504|30469|30499.5|30464.5|30504|30473|30492.8|30461.7|16
1671603900000|2022-12-21 06:25:00|30499|30464|30499|30464|30499|30464|30499|30464|1
1671604200000|2022-12-21 06:30:00|30498.5|30463.5|30497|30462|30498.5|30463.5|30497|30462|3
1671604500000|2022-12-21 06:35:00|30496.5|30461.5|30498|30463|30498|30463|30496.5|30461.5|4
1671604800000|2022-12-21 06:40:00|30497.6|30462.6|30502.6|30467.6|30502.6|30467.6|30497.6|30462.6|4
1671605100000|2022-12-21 06:45:00|30504|30469|30504.1|30469.1|30506|30477.6|30496.8|30468|17
1671605400000|2022-12-21 06:50:00|30504.7|30469.7|30499.6|30479.6|30505.6|30480|30498.7|30469.5|20
1671605700000|2022-12-21 06:55:00|30499.3|30479.3|30517.5|30482.5|30517.5|30486.6|30499.1|30475|18
1671606000000|2022-12-21 07:00:00|30518|30483|30509|30489|30518|30494.1|30506.6|30482.2|51
1671606300000|2022-12-21 07:05:00|30507.3|30487.3|30503|30483|30507.3|30487.3|30503|30483|10
1671606600000|2022-12-21 07:10:00|30502.2|30482.2|30492.5|30472.5|30502.2|30482.2|30491.2|30471.2|28
1671606900000|2022-12-21 07:15:00|30492.3|30472.3|30492.5|30472.5|30493|30473|30492|30472|5
1671607200000|2022-12-21 07:20:00|30493|30473|30506.5|30471.5|30507.4|30478.5|30492.5|30470|22
1671607500000|2022-12-21 07:25:00|30505.5|30470.5|30505.5|30470.5|30505.5|30470.5|30505.5|30470.5|1
1671607800000|2022-12-21 07:30:00|30505|30470|30505|30470|30507.2|30482.7|30500.7|30470|12
1671608100000|2022-12-21 07:35:00|30500.5|30465.5|30504|30469|30504|30469|30495|30460|16
1671608400000|2022-12-21 07:40:00|30502.5|30467.5|30503|30468|30503|30468|30502.5|30467.5|2
1671608700000|2022-12-21 07:45:00|30503.7|30468.7|30503|30468|30504|30469|30502.7|30467.7|7
1671609000000|2022-12-21 07:50:00|30502.5|30467.5|30496.8|30461.8|30502.5|30467.5|30495.4|30460.4|29
1671609300000|2022-12-21 07:55:00|30497.3|30462.3|30507.5|30472.5|30507.5|30472.5|30491.5|30462.3|16
1671609600000|2022-12-21 08:00:00|30507|30472|30515.1|30480.1|30515.1|30484|30499|30471.5|39
1671609900000|2022-12-21 08:05:00|30514.9|30479.9|30510|30475|30514.9|30479.9|30509.8|30474.8|12
1671610200000|2022-12-21 08:10:00|30511|30476|30508.5|30473.5|30512.1|30477.1|30507.8|30472.8|14
1671610500000|2022-12-21 08:15:00|30508.1|30473.1|30514.5|30479.5|30514.5|30479.5|30508.1|30473.1|20
1671610800000|2022-12-21 08:20:00|30514.4|30479.4|30546.5|30511.5|30547|30512|30507.7|30479|47
1671611100000|2022-12-21 08:25:00|30547|30512|30533.2|30498.2|30547|30512|30532.4|30497.4|47
1671611400000|2022-12-21 08:30:00|30533.4|30498.4|30538|30503|30539.5|30511|30529.5|30498.4|18
1671611700000|2022-12-21 08:35:00|30537.5|30502.5|30537.2|30502.2|30540.5|30505.5|30536.5|30501.5|15
1671612000000|2022-12-21 08:40:00|30537.7|30502.7|30546|30511|30547|30512|30533|30498|29
1671612300000|2022-12-21 08:45:00|30545.5|30510.5|30546.5|30511.5|30554.5|30519.5|30545.5|30510.5|26
1671612600000|2022-12-21 08:50:00|30546.3|30511.3|30552.9|30517.9|30556|30521|30545|30510|21
1671612900000|2022-12-21 08:55:00|30552.4|30517.4|30554.5|30519.5|30557|30522|30549.4|30514.4|30
1671613200000|2022-12-21 09:00:00|30554|30519|30557.2|30522.2|30557.5|30522.5|30554|30519|6
1671613500000|2022-12-21 09:05:00|30557.8|30522.8|30564|30529|30566|30536.5|30556|30522.8|35
1671613800000|2022-12-21 09:10:00|30568|30533|30577|30542|30579.4|30544.4|30568|30533|23
1671614100000|2022-12-21 09:15:00|30577.5|30542.5|30578|30543|30578|30543|30574|30539|7
1671614400000|2022-12-21 09:20:00|30589.5|30554.5|30575|30540|30598.5|30563.5|30575|30540|25
1671614700000|2022-12-21 09:25:00|30575.5|30540.5|30574|30539|30575.5|30540.5|30573|30538|9
1671615000000|2022-12-21 09:30:00|30573.5|30538.5|30566|30531|30574|30539|30565|30530|28
1671615300000|2022-12-21 09:35:00|30565.5|30530.5|30566|30531|30567|30532|30565.5|30530.5|14
1671615600000|2022-12-21 09:40:00|30564.5|30529.5|30561|30526|30564.5|30529.5|30560|30525|17
1671615900000|2022-12-21 09:45:00|30560.5|30525.5|30561|30526|30561|30526|30560.5|30525.5|4
1671616500000|2022-12-21 09:55:00|30560|30525|30559.5|30524.5|30560|30525|30559.5|30524.5|2
1671616800000|2022-12-21 10:00:00|30560|30525|30563|30528|30563|30528|30559.5|30524.5|11
1671617100000|2022-12-21 10:05:00|30562.5|30527.5|30563|30528|30563|30528|30562|30527|4
1671617700000|2022-12-21 10:15:00|30561.5|30526.5|30560.5|30525.5|30561.5|30526.5|30560.5|30525.5|4
1671618000000|2022-12-21 10:20:00|30552.5|30532.5|30564|30529|30564|30537.5|30552|30529|10
1671618300000|2022-12-21 10:25:00|30563.5|30528.5|30562.5|30527.5|30563.5|30528.5|30562|30527|4
1671618900000|2022-12-21 10:35:00|30564.5|30529.5|30568.5|30533.5|30568.5|30541|30557.5|30529.5|12
1671619200000|2022-12-21 10:40:00|30568|30533|30571|30536|30572.5|30537.5|30566.5|30531.5|13
1671619500000|2022-12-21 10:45:00|30570.5|30535.5|30571|30536|30571|30536|30570.5|30535.5|2
1671620100000|2022-12-21 10:55:00|30570.5|30535.5|30570.7|30535.7|30570.7|30535.7|30570.5|30535.5|2
1671620400000|2022-12-21 11:00:00|30571|30536|30569|30534|30571|30536|30565|30530|5
1671621000000|2022-12-21 11:10:00|30569.5|30534.5|30570|30535|30570.5|30535.5|30569.5|30534.5|4
1671622800000|2022-12-21 11:40:00|30570.5|30535.5|30572.2|30537.2|30572.2|30537.2|30570.5|30535.5|4
1671623100000|2022-12-21 11:45:00|30571.9|30536.9|30571.7|30536.7|30572|30537|30571.4|30536.4|4
1671623400000|2022-12-21 11:50:00|30571.2|30536.2|30574.4|30539.4|30575|30540|30569.9|30534.9|18
1671623700000|2022-12-21 11:55:00|30574.9|30539.9|30582.6|30547.6|30585.4|30550.4|30574.9|30539.9|55
1671624000000|2022-12-21 12:00:00|30580.8|30545.8|30582|30547|30586.5|30551.5|30580.8|30545.8|26
1671625200000|2022-12-21 12:20:00|30583|30548|30586.4|30551.4|30595.5|30560.5|30582|30547|31
1671625500000|2022-12-21 12:25:00|30587|30552|30592.5|30557.5|30593.5|30558.5|30586.8|30551.8|16
1671625800000|2022-12-21 12:30:00|30595|30560|30580|30545|30596.4|30561.4|30578.5|30543.5|33
1671626100000|2022-12-21 12:35:00|30579.5|30544.5|30581|30539|30581|30545|30577|30539|21
1671626400000|2022-12-21 12:40:00|30580.5|30538.5|30580|30540|30580.5|30540|30580|30538|4
1671626700000|2022-12-21 12:45:00|30579|30541.4|30576|30541|30579|30541.4|30576|30541|3
1671627000000|2022-12-21 12:50:00|30567.5|30532.5|30562|30527|30568|30533|30559.5|30524.5|22
1671627300000|2022-12-21 12:55:00|30564.7|30529.7|30565|30530|30565.7|30530.7|30564.7|30529.7|11
1671627600000|2022-12-21 13:00:00|30565.6|30530.6|30566.6|30531.6|30566.6|30531.6|30565.6|30530.6|5
1671628200000|2022-12-21 13:10:00|30565.3|30530.3|30554|30519|30565.3|30530.3|30551.5|30516.5|36
1671628500000|2022-12-21 13:15:00|30553.6|30518.6|30556.7|30521.7|30559.5|30524.5|30547.1|30512.1|51
1671628800000|2022-12-21 13:20:00|30556.6|30521.6|30556.4|30521.4|30556.6|30521.6|30553.8|30518.8|26
1671629100000|2022-12-21 13:25:00|30555|30520|30556.5|30521.5|30557|30522|30555|30520|10
1671629400000|2022-12-21 13:30:00|30555.7|30520.7|30553.5|30518.5|30556.2|30521.2|30546.6|30511.6|88
1671629700000|2022-12-21 13:35:00|30554.5|30519.5|30552|30517|30554.6|30519.6|30548.3|30513.3|54
1671630000000|2022-12-21 13:40:00|30554.6|30519.6|30541|30506|30554.6|30519.6|30540.9|30505.9|27
1671630300000|2022-12-21 13:45:00|30540.6|30505.6|30539.2|30504.2|30545|30510|30538|30503|16
1671630600000|2022-12-21 13:50:00|30539.7|30504.7|30539.2|30504.2|30539.7|30504.7|30539.2|30504.2|2
1671630900000|2022-12-21 13:55:00|30539.7|30504.7|30539.9|30504.9|30539.9|30504.9|30539.4|30504.4|4
1671631200000|2022-12-21 14:00:00|30539|30504|30553.5|30518.5|30553.5|30518.5|30539|30504|26
1671631500000|2022-12-21 14:05:00|30554|30519|30553.5|30518.5|30554|30519|30553|30518|6
1671632100000|2022-12-21 14:15:00|30554|30519|30554.5|30519.5|30555|30520|30552.5|30517.5|10
1671632400000|2022-12-21 14:20:00|30555|30520|30552.5|30517.5|30555|30520|30552.5|30517.5|6
1671632700000|2022-12-21 14:25:00|30553|30518|30544|30509|30553.5|30518.5|30529.7|30503.7|26
1671633000000|2022-12-21 14:30:00|30544.5|30509.5|30552.8|30517.8|30553.1|30518.1|30538.5|30503.5|78
1671633300000|2022-12-21 14:35:00|30552.5|30517.5|30542.3|30507.3|30552.5|30517.5|30539|30504|23
1671633600000|2022-12-21 14:40:00|30542.8|30507.8|30541|30506|30546|30511|30541|30506|43
1671633900000|2022-12-21 14:45:00|30542|30507|30546.9|30511.9|30547.9|30512.9|30542|30507|16
1671634200000|2022-12-21 14:50:00|30547.4|30512.4|30543.5|30508.5|30565.6|30530.6|30543|30508|65
1671634500000|2022-12-21 14:55:00|30543|30508|30555.5|30520.5|30556.5|30521.5|30542.5|30507.5|33
1671634800000|2022-12-21 15:00:00|30556|30521|30565.5|30530.5|30565.5|30530.5|30555.9|30520.9|16
1671635100000|2022-12-21 15:05:00|30565|30530|30564|30529|30565.6|30530.6|30564|30529|5
1671635400000|2022-12-21 15:10:00|30564.5|30529.5|30560|30525|30564.5|30529.5|30558.9|30523.9|15
1671635700000|2022-12-21 15:15:00|30560.5|30525.5|30559.9|30524.9|30560.5|30525.5|30559.9|30524.9|3
1671636000000|2022-12-21 15:20:00|30560|30525|30545|30510|30560|30525|30543.7|30508.7|23
1671636300000|2022-12-21 15:25:00|30545.5|30510.5|30545|30510|30545.5|30510.5|30544.5|30509.5|11
1671636600000|2022-12-21 15:30:00|30544.5|30509.5|30541|30506|30547|30512|30540|30505|16
1671636900000|2022-12-21 15:35:00|30539|30504|30536.6|30501.6|30539|30504|30536.6|30501.6|4
1671637200000|2022-12-21 15:40:00|30536|30501|30526.4|30491.4|30536|30501|30521.5|30486.5|42
1671637500000|2022-12-21 15:45:00|30526.5|30491.5|30524|30489|30527|30492|30513.5|30478.5|25
1671637800000|2022-12-21 15:50:00|30524.5|30489.5|30527|30492|30527|30492|30524|30489|4
1671638100000|2022-12-21 15:55:00|30525.5|30490.5|30515.5|30480.5|30525.5|30490.5|30515|30480|17
1671638400000|2022-12-21 16:00:00|30516|30481|30514|30479|30525.3|30490.3|30513.3|30478.3|40
1671638700000|2022-12-21 16:05:00|30515|30480|30525|30490|30531.3|30496.3|30515|30480|16
1671639000000|2022-12-21 16:10:00|30527.5|30492.5|30520.5|30485.5|30527.5|30492.5|30515.5|30480.5|20
1671639300000|2022-12-21 16:15:00|30520.8|30485.8|30526.5|30491.5|30526.5|30491.5|30520.5|30485.5|5
1671639600000|2022-12-21 16:20:00|30524.7|30489.7|30529|30494|30529|30494|30524.7|30489.7|4
1671639900000|2022-12-21 16:25:00|30530|30495|30528.5|30493.5|30533.2|30498.2|30528.5|30493.5|13
1671640200000|2022-12-21 16:30:00|30527.5|30492.5|30529|30494|30529|30494|30524.5|30489.5|14
1671640500000|2022-12-21 16:35:00|30531|30496|30532|30497|30533.7|30498.7|30527.5|30492.5|27
1671640800000|2022-12-21 16:40:00|30531.5|30496.5|30527.5|30492.5|30532|30497|30527.5|30492.5|10
1671641100000|2022-12-21 16:45:00|30528|30493|30535|30500|30536|30501|30528|30493|21
1671641400000|2022-12-21 16:50:00|30535.5|30500.5|30539|30504|30543.8|30508.8|30535.5|30500.5|29
1671641700000|2022-12-21 16:55:00|30539.5|30504.5|30548.5|30513.5|30549.2|30514.2|30532.5|30504|41
1671642000000|2022-12-21 17:00:00|30549|30514|30542.5|30522.5|30550.5|30522.5|30542.5|30513.5|13
1671642600000|2022-12-21 17:10:00|30543|30523|30555|30520|30557.5|30524|30543|30517|31
1671642900000|2022-12-21 17:15:00|30555.5|30520.5|30555.5|30520.5|30556|30521|30554.5|30519.5|13
1671643200000|2022-12-21 17:20:00|30556|30521|30545|30510|30556|30521|30542.5|30507.5|24
1671643500000|2022-12-21 17:25:00|30544.9|30509.9|30545|30510|30545|30510|30544.9|30509.9|4
1671643800000|2022-12-21 17:30:00|30544.5|30509.5|30544|30509|30544.5|30509.5|30544|30509|2
1671644100000|2022-12-21 17:35:00|30545.5|30510.5|30547|30512|30548|30513|30545.5|30510.5|10
1671644400000|2022-12-21 17:40:00|30547.5|30512.5|30547.5|30512.5|30548|30513|30544|30509|22
1671644700000|2022-12-21 17:45:00|30547|30512|30544.5|30509.5|30547.5|30512.5|30544|30509|9
1671645000000|2022-12-21 17:50:00|30544.3|30509.3|30544|30509|30545|30510|30543.5|30508.5|11
1671645300000|2022-12-21 17:55:00|30545.5|30510.5|30553.3|30518.3|30556.6|30521.6|30545.5|30510.5|24
1671645600000|2022-12-21 18:00:00|30553.6|30518.6|30548.5|30513.5|30554|30519|30547.5|30512.5|17
1671645900000|2022-12-21 18:05:00|30548|30513|30555|30520|30559|30524|30548|30513|20
1671646200000|2022-12-21 18:10:00|30555.5|30520.5|30548.5|30513.5|30566.5|30531.5|30548.5|30513.5|42
1671646500000|2022-12-21 18:15:00|30549|30514|30549.5|30514.5|30550|30515|30549|30514|8
1671647700000|2022-12-21 18:35:00|30549|30514|30548|30513|30549|30514|30548|30513|3
1671648000000|2022-12-21 18:40:00|30547.5|30512.5|30547.5|30512.5|30548.5|30513.5|30547.5|30512.5|12
1671648300000|2022-12-21 18:45:00|30548|30513|30542.5|30507.5|30548|30513|30541.5|30506.5|21
1671648600000|2022-12-21 18:50:00|30541.5|30506.5|30542|30507|30542.5|30507.5|30541.5|30506.5|27
1671648900000|2022-12-21 18:55:00|30542.5|30507.5|30541.5|30506.5|30542.5|30507.5|30541.5|30506.5|15
1671649200000|2022-12-21 19:00:00|30532.5|30497.5|30528.5|30493.5|30533.5|30498.5|30527.5|30492.5|9
1671649500000|2022-12-21 19:05:00|30529|30494|30533.5|30498.5|30534|30499|30528|30493|11
1671649800000|2022-12-21 19:10:00|30534|30499|30528.5|30493.5|30534.5|30499.5|30528.5|30493.5|10
1671650100000|2022-12-21 19:15:00|30525.5|30490.5|30526|30491|30527.5|30492.5|30525|30490|28
1671650400000|2022-12-21 19:20:00|30525.5|30490.5|30523|30488|30526.5|30491.5|30522.5|30487.5|22
1671650700000|2022-12-21 19:25:00|30522.5|30487.5|30522.5|30487.5|30523.5|30488.5|30521.5|30486.5|16
1671651000000|2022-12-21 19:30:00|30522|30487|30522.5|30487.5|30525.5|30490.5|30521.5|30486.5|18
1671651300000|2022-12-21 19:35:00|30520.2|30485.2|30513.5|30478.5|30520.2|30485.2|30510.5|30475.5|10
1671651600000|2022-12-21 19:40:00|30514|30479|30513.5|30478.5|30514|30479|30513.5|30478.5|2
1671652200000|2022-12-21 19:50:00|30513|30478|30513.5|30478.5|30514|30479|30513|30478|6
1671652500000|2022-12-21 19:55:00|30513|30478|30513.5|30478.5|30514|30479|30513|30478|14
1671653100000|2022-12-21 20:05:00|30514|30479|30507.5|30487.5|30515|30488|30507.5|30479|9
1671669000000|2022-12-22 00:30:00|30541|30499|30541|30499|30541|30499|30541|30499|1
1671669900000|2022-12-22 00:45:00|30538.5|30496.5|30507.5|30465.5|30538.5|30496.5|30501|30459|14
1671670500000|2022-12-22 00:55:00|30508.5|30466.5|30506|30464|30508.5|30466.5|30506|30464|2
1671670800000|2022-12-22 01:00:00|30506.5|30464.5|30520|30483|30542.8|30507.8|30504.5|30462.5|35
1671671100000|2022-12-22 01:05:00|30518.9||30518.9||30518.9||30518.9||1
1671671400000|2022-12-22 01:10:00|30514.5|30479.5|30495|30460|30514.5|30479.5|30491.5|30456.5|65
1671671700000|2022-12-22 01:15:00|30494.5|30459.5|30503|30468|30503.5|30468.5|30490.5|30455.5|28
1671672000000|2022-12-22 01:20:00|30503.2|30468.2|30483.5|30448.5|30505|30470|30478.6|30443.6|27
1671672300000|2022-12-22 01:25:00|30483.6|30448.6|30484|30449|30488.5|30453.5|30476|30441|27
1671672600000|2022-12-22 01:30:00|30483.5|30448.5|30490.5|30455.5|30496.6|30461.6|30481|30446|40
1671672900000|2022-12-22 01:35:00|30490|30455|30493|30458|30495.3|30460.3|30489.5|30454.5|18
1671673200000|2022-12-22 01:40:00|30493.5|30458.5|30490.5|30455.5|30494|30459|30488|30453|17
1671673500000|2022-12-22 01:45:00|30491|30456|30493.5|30458.5|30505.5|30464.5|30488.3|30453.3|51
1671673800000|2022-12-22 01:50:00|30495|30460|30495.5|30460.5|30497.5|30462.5|30489.5|30454.5|20
1671674100000|2022-12-22 01:55:00|30496|30461|30483.6|30448.6|30497|30462|30482.1|30447.1|38
1671674400000|2022-12-22 02:00:00|30484.1|30449.1|30487|30452|30487|30452|30483.6|30448.6|19
1671674700000|2022-12-22 02:05:00|30486.6|30451.6|30489|30454|30489.6|30454.6|30486.4|30451.4|33
1671675000000|2022-12-22 02:10:00|30488.5|30453.5|30485.5|30450.5|30489|30454|30485.2|30450.2|37
1671675300000|2022-12-22 02:15:00|30486|30451|30486|30451|30491|30456|30485|30450|54
1671675600000|2022-12-22 02:20:00|30485.5|30450.5|30487|30452|30488|30453|30483|30448|34
1671675900000|2022-12-22 02:25:00|30486.5|30451.5|30497|30462|30497|30462|30486|30451|39
1671676200000|2022-12-22 02:30:00|30496.5|30461.5|30493|30458|30497.5|30462.5|30492|30457|45
1671676500000|2022-12-22 02:35:00|30492.5|30457.5|30492|30457|30495|30460|30492|30457|50
1671676800000|2022-12-22 02:40:00|30492.5|30457.5|30491.1|30456.1|30493|30458|30491|30456|10
1671677100000|2022-12-22 02:45:00|30490.6|30455.6|30488.5|30453.5|30490.6|30455.6|30485|30450|18
1671677400000|2022-12-22 02:50:00|30488|30453|30480|30445|30488.4|30453.4|30479.7|30444.7|17
1671677700000|2022-12-22 02:55:00|30480.4|30445.4|30481|30446|30483.5|30448.5|30479.3|30444.3|11
1671678000000|2022-12-22 03:00:00|30481.5|30446.5|30482|30447|30482.5|30447.5|30481|30446|8
1671678300000|2022-12-22 03:05:00|30481.1|30446.1|30483.8|30448.8|30483.8|30448.8|30481.1|30446.1|15
1671678600000|2022-12-22 03:10:00|30484|30449|30487.2|30452.2|30490.5|30455.5|30484|30449|40
1671678900000|2022-12-22 03:15:00|30484.2|30449.2|30485|30450|30485|30450|30482.6|30447.6|11
1671679200000|2022-12-22 03:20:00|30485.6|30450.6|30507.6|30472.6|30517.5|30482.5|30485|30450|40
1671679500000|2022-12-22 03:25:00|30507.5|30472.5|30510.5|30475.5|30511|30476|30507.1|30472.1|8
1671679800000|2022-12-22 03:30:00|30510|30475|30509|30474|30510.5|30475.5|30509|30474|13
1671680400000|2022-12-22 03:40:00|30509.5|30474.5|30499.5|30464.5|30509.5|30474.5|30499.5|30464.5|5
1671680700000|2022-12-22 03:45:00|30500|30465|30499.5|30464.5|30500|30465|30499.5|30464.5|4
1671681000000|2022-12-22 03:50:00|30500|30465|30499|30464|30500|30465|30498.5|30463.5|5
1671681900000|2022-12-22 04:05:00|30499.5|30464.5|30500|30465|30500.4|30465.4|30499.5|30464.5|4
1671682200000|2022-12-22 04:10:00|30501|30466|30502.2|30467.2|30503|30468|30501|30466|5
1671683100000|2022-12-22 04:25:00|30502.7|30467.7|30502.6|30467.6|30502.7|30467.7|30502.6|30467.6|2
1671683400000|2022-12-22 04:30:00|30503|30468|30503|30468|30503|30468|30503|30468|1
1671683700000|2022-12-22 04:35:00|30504|30469|30657.5|30615.5|30702|30660|30497.4|30469|22
1671684000000|2022-12-22 04:40:00|30545|30503|30518.5|30483.5|30545|30503|30517.5|30478|79
1671684300000|2022-12-22 04:45:00|30519|30484|30520|30485|30520.5|30485.5|30519|30484|9
1671684600000|2022-12-22 04:50:00|30519.5|30484.5|30520|30485|30520|30485|30519.5|30484.5|4
1671684900000|2022-12-22 04:55:00|30519.5|30484.5|30520|30485|30520|30485|30519.5|30484.5|2
1671685200000|2022-12-22 05:00:00|30514.5|30479.5|30522.5|30487.5|30523|30488|30512.5|30477.5|15
1671685500000|2022-12-22 05:05:00|30523.5|30488.5|30531.6|30496.6|30531.6|30496.6|30523|30488|9
1671685800000|2022-12-22 05:10:00|30528.6|30493.6|30537|30502|30543|30507.5|30528|30493|42
1671686100000|2022-12-22 05:15:00|30536.5|30501.5|30537|30502|30537|30502|30536|30501|12
1671686400000|2022-12-22 05:20:00|30536.5|30501.5|30537|30502|30537|30502|30536.5|30501.5|14
1671686700000|2022-12-22 05:25:00|30536.5|30501.5|30539|30504|30539.5|30504.5|30536.5|30501.5|9
1671687000000|2022-12-22 05:30:00|30538.5|30503.5|30538.5|30503.5|30538.5|30503.5|30538.5|30503.5|1
1671687300000|2022-12-22 05:35:00|30539|30504|30532.5|30497.5|30542|30507|30532.5|30497.5|22
1671687600000|2022-12-22 05:40:00|30532|30497|30531|30496|30532|30497|30531|30496|7
1671687900000|2022-12-22 05:45:00|30531.5|30496.5|30531|30496|30531.5|30496.5|30531|30496|2
1671688500000|2022-12-22 05:55:00|30530.6|30495.6|30530|30495|30530.6|30495.6|30529.7|30494.7|4
1671688800000|2022-12-22 06:00:00|30529.5|30494.5|30494.5|30459.5|30529.5|30494.5|30489.5|30454.5|51
1671689100000|2022-12-22 06:05:00|30495.5|30460.5|30499|30464|30509.5|30474.5|30495.5|30460.5|29
1671689400000|2022-12-22 06:10:00|30499.5|30464.5|30497|30462|30500|30465|30495|30460|21
1671689700000|2022-12-22 06:15:00|30497.5|30462.5|30501.5|30466.5|30501.6|30466.6|30497.2|30462.2|36
1671690000000|2022-12-22 06:20:00|30499.5|30464.5|30495.3|30460.3|30502.3|30467.3|30490|30455|43
1671690300000|2022-12-22 06:25:00|30494.5|30459.5|30491|30456|30497.5|30462.5|30491|30456|26
1671690600000|2022-12-22 06:30:00|30490.5|30455.5|30489.5|30454.5|30495|30460|30487|30452|52
1671690900000|2022-12-22 06:35:00|30489.4|30454.4|30499|30464|30515.5|30480.5|30489|30454|85
1671691200000|2022-12-22 06:40:00|30499.5|30464.5|30507.5|30472.5|30508.5|30473.5|30499.5|30464.5|49
1671691500000|2022-12-22 06:45:00|30508|30473|30507.5|30472.5|30508.5|30473.5|30506.9|30471.9|13
1671691800000|2022-12-22 06:50:00|30508|30473|30501.5|30466.5|30508|30473|30499.8|30464.8|35
1671692100000|2022-12-22 06:55:00|30502|30467|30500|30465|30504|30469|30500|30465|23
1671692400000|2022-12-22 07:00:00|30499.5|30464.5|30500.5|30465.5|30500.5|30465.5|30499.5|30464.5|3
1671692700000|2022-12-22 07:05:00|30501|30466|30503|30468|30506.5|30471.5|30500.5|30465.5|18
1671693000000|2022-12-22 07:10:00|30503.5|30468.5|30498.5|30478.5|30505.5|30478.5|30496|30465|16
1671693300000|2022-12-22 07:15:00|30499|30479|30524|30489|30524.7|30489.7|30497.5|30469.5|31
1671693600000|2022-12-22 07:20:00|30523.5|30488.5|30523|30488|30529|30497.5|30514.5|30479.5|30
1671693900000|2022-12-22 07:25:00|30522.8|30487.8|30522|30487|30524|30489|30516.5|30481.5|23
1671694200000|2022-12-22 07:30:00|30523.8|30488.8|30526|30491|30527.5|30495.8|30514.8|30488.8|27
1671694500000|2022-12-22 07:35:00|30526.5|30491.5|30534.5|30499.5|30534.5|30505|30519.5|30491.5|20
1671694800000|2022-12-22 07:40:00|30526.5|30506.5|30543.5|30508.5|30543.5|30515.5|30526|30495.9|43
1671695100000|2022-12-22 07:45:00|30543|30508|30534.5|30499.5|30543|30512.5|30518.3|30487.1|44
1671695400000|2022-12-22 07:50:00|30534|30499|30532|30497|30534|30499|30526|30491|21
1671695700000|2022-12-22 07:55:00|30532.5|30497.5|30527.5|30492.5|30532.5|30497.5|30526|30491|44
1671696000000|2022-12-22 08:00:00|30528.5|30493.5|30535|30500|30535|30500|30528|30493|12
1671696300000|2022-12-22 08:05:00|30536.3|30501.3|30532.5|30512.5|30542.3|30513|30532.5|30498.3|33
1671696600000|2022-12-22 08:10:00|30537.5|30517.5|30544|30509|30544|30517.5|30535|30507.8|20
1671696900000|2022-12-22 08:15:00|30544.5|30509.5|30530|30495|30545|30510|30530|30495|18
1671697200000|2022-12-22 08:20:00|30529|30494|30531.3|30496.3|30531.8|30496.8|30529|30494|11
1671697500000|2022-12-22 08:25:00|30524.3|30504.3|30536.6|30501.6|30537.3|30509.1|30523.5|30497.5|31
1671697800000|2022-12-22 08:30:00|30537.5|30502.5|30561|30526|30561.2|30526.2|30537|30502|53
1671698100000|2022-12-22 08:35:00|30560.5|30525.5|30552.5|30532.5|30562.5|30533.5|30548.5|30520|29
1671698400000|2022-12-22 08:40:00|30553|30533|30553.5|30533.5|30553.5|30533.5|30549|30529|19
1671698700000|2022-12-22 08:45:00|30553|30533|30553.5|30518.5|30559.1|30533|30546|30518|8
1671699000000|2022-12-22 08:50:00|30552.7|30517.7|30547.6|30512.6|30552.7|30517.7|30546|30511|18
1671699300000|2022-12-22 08:55:00|30546.6|30511.6|30558.5|30523.5|30559|30524|30546.5|30511.5|21
1671699600000|2022-12-22 09:00:00|30558.6|30523.6|30563|30528|30563.4|30528.4|30558.6|30523.6|25
1671699900000|2022-12-22 09:05:00|30562.6|30527.6|30565.5|30530.5|30568|30533|30561.5|30526.5|14
1671700200000|2022-12-22 09:10:00|30565|30530|30563.8|30528.8|30565|30530|30562.5|30527.5|7
1671700500000|2022-12-22 09:15:00|30563|30528|30567.6|30532.6|30567.6|30532.6|30558.5|30523.5|29
1671700800000|2022-12-22 09:20:00|30567.9|30532.9|30567.6|30532.6|30568.1|30533.1|30567.6|30532.6|4
1671701100000|2022-12-22 09:25:00|30567.4|30532.4|30565|30530|30567.4|30532.4|30564.6|30529.6|10
1671701400000|2022-12-22 09:30:00|30564|30529|30567|30532|30567|30532|30564|30529|10
1671702000000|2022-12-22 09:40:00|30566|30531|30542|30507|30566|30531|30542|30507|35
1671702300000|2022-12-22 09:45:00|30546|30511|30558|30523|30558|30523|30546|30511|20
1671702600000|2022-12-22 09:50:00|30553.5|30518.5|30543|30508|30553.9|30518.9|30543|30508|23
1671702900000|2022-12-22 09:55:00|30543.5|30508.5|30539.5|30504.5|30543.5|30508.5|30539.5|30504.5|17
1671703200000|2022-12-22 10:00:00|30540|30505|30545.5|30510.5|30545.5|30510.5|30540|30505|14
1671703500000|2022-12-22 10:05:00|30545.6|30510.6|30544|30509|30547|30512|30544|30509|17
1671703800000|2022-12-22 10:10:00|30543.5|30508.5|30545|30510|30546|30511|30543.5|30508.5|11
1671704100000|2022-12-22 10:15:00|30544.6|30509.6|30545|30510|30545|30510|30544.5|30509.5|3
1671704400000|2022-12-22 10:20:00|30545.4|30510.4|30545.4|30510.4|30545.4|30510.4|30545.4|30510.4|1
1671704700000|2022-12-22 10:25:00|30545|30510|30542|30507|30545.4|30510.4|30542|30507|19
1671705000000|2022-12-22 10:30:00|30541.5|30506.5|30554.4|30519.4|30554.4|30519.4|30541.5|30506.5|38
1671705300000|2022-12-22 10:35:00|30553.5|30518.5|30552.4|30517.4|30554.4|30519.4|30552.1|30517.1|8
1671705600000|2022-12-22 10:40:00|30552|30517|30552|30517|30552|30517|30551.6|30516.6|3
1671705900000|2022-12-22 10:45:00|30552.4|30517.4|30554.6|30519.6|30554.6|30519.6|30552.4|30517.4|5
1671706200000|2022-12-22 10:50:00|30555.7|30520.7|30558|30523|30558.4|30523.4|30555.7|30520.7|16
1671706500000|2022-12-22 10:55:00|30557|30522|30559.4|30524.4|30559.9|30524.9|30555|30520|10
1671706800000|2022-12-22 11:00:00|30558.2|30523.2|30548.5|30528.5|30558.2|30528.5|30548|30521|14
1671707100000|2022-12-22 11:05:00|30558.2|30523.2|30566|30531|30568|30533|30558.2|30523.2|10
1671707400000|2022-12-22 11:10:00|30564.7|30529.7|30556.9|30521.9|30565|30530|30556.9|30521.9|54
1671707700000|2022-12-22 11:15:00|30557.2|30522.2|30549|30529|30558.2|30529.5|30549|30521.5|11
1671708000000|2022-12-22 11:20:00|30560.8|30525.8|30561.6|30526.6|30565.4|30530.4|30560.8|30525.8|30
1671708300000|2022-12-22 11:25:00|30561.5|30526.5|30562|30527|30562|30527|30561.5|30526.5|4
1671708600000|2022-12-22 11:30:00|30561.5|30526.5|30561.6|30526.6|30562.2|30527.2|30561.5|30526.5|6
1671708900000|2022-12-22 11:35:00|30560.6|30525.6|30560.7|30525.7|30560.7|30525.7|30560|30525|3
1671709200000|2022-12-22 11:40:00|30560.2|30525.2|30560|30525|30569.8|30534.8|30559|30524|51
1671709500000|2022-12-22 11:45:00|30561.6|30526.6|30563|30528|30564|30529|30561.6|30526.6|7
1671710100000|2022-12-22 11:55:00|30564.9|30529.9|30563.5|30528.5|30564.9|30529.9|30562.6|30527.6|7
1671710400000|2022-12-22 12:00:00|30563.6|30528.6|30562.6|30527.6|30570|30535|30562|30527|44
1671711000000|2022-12-22 12:10:00|30563.1|30528.1|30563.1|30528.1|30563.1|30528.1|30563.1|30528.1|1
1671711300000|2022-12-22 12:15:00|30563.7|30528.7|30562.7|30527.7|30563.7|30528.7|30561.3|30526.3|25
1671711600000|2022-12-22 12:20:00|30562.4|30527.4|30563.4|30528.4|30563.4|30528.4|30562.4|30527.4|6
1671711900000|2022-12-22 12:25:00|30561.9|30526.9|30561.5|30526.5|30561.9|30526.9|30561|30526|11
1671712200000|2022-12-22 12:30:00|30562|30527|30562.2|30527.2|30562.2|30527.2|30560.9|30525.9|15
1671712500000|2022-12-22 12:35:00|30561|30526|30561|30526|30561.5|30526.5|30561|30526|5
1671712800000|2022-12-22 12:40:00|30560.7|30525.7|30563|30528|30563.6|30528.6|30560.7|30525.7|11
1671713100000|2022-12-22 12:45:00|30565|30530|30565.7|30530.7|30566|30531|30565|30530|11
1671713400000|2022-12-22 12:50:00|30566|30531|30572.6|30537.6|30572.6|30537.6|30565.4|30530.4|21
1671713700000|2022-12-22 12:55:00|30572.2|30537.2|30570.4|30535.4|30572.3|30537.3|30569.8|30534.8|14
1671714000000|2022-12-22 13:00:00|30570|30535|30569.3|30534.3|30570|30535|30569|30534|5
1671714300000|2022-12-22 13:05:00|30570|30535|30576|30541|30576.3|30541.3|30570|30535|24
1671714600000|2022-12-22 13:10:00|30576.6|30541.6|30577.2|30542.2|30577.4|30542.4|30576.6|30541.6|5
1671714900000|2022-12-22 13:15:00|30576.7|30541.7|30574|30539|30576.7|30541.7|30568.5|30533.5|9
1671715200000|2022-12-22 13:20:00|30574.6|30539.6|30575|30540|30575|30540|30574.6|30539.6|2
1671715500000|2022-12-22 13:25:00|30574|30539|30575|30540|30575|30540|30573.5|30538.5|6
1671715800000|2022-12-22 13:30:00|30576|30541|30577.4|30542.4|30577.9|30542.9|30576|30541|22
1671716100000|2022-12-22 13:35:00|30576.5|30541.5|30578.1|30543.1|30579.4|30544.4|30576.5|30541.5|35
1671716400000|2022-12-22 13:40:00|30577.9|30542.9|30576.8|30541.8|30577.9|30542.9|30576.8|30541.8|3
1671716700000|2022-12-22 13:45:00|30577.3|30542.3|30579.1|30544.1|30579.6|30544.6|30577.3|30542.3|10
1671717000000|2022-12-22 13:50:00|30579|30544|30578|30543|30579.5|30544.5|30577.5|30542.5|10
1671717300000|2022-12-22 13:55:00|30579|30544|30579|30544|30579.5|30544.5|30579|30544|4
1671717600000|2022-12-22 14:00:00|30578.5|30543.5|30575|30555|30583|30555|30574.5|30543.5|16
1671717900000|2022-12-22 14:05:00|30575.5|30555.5|30575.6|30540.6|30583|30556|30575|30540|21
1671718200000|2022-12-22 14:10:00|30575.5|30540.5|30574.5|30539.5|30575.5|30540.5|30574.5|30539.5|3
1671718500000|2022-12-22 14:15:00|30574.8|30539.8|30588.5|30553.5|30588.5|30553.5|30574.5|30539.5|37
1671718800000|2022-12-22 14:20:00|30588|30553|30599.5|30564.5|30600.5|30565.5|30587.5|30552.5|27
1671719100000|2022-12-22 14:25:00|30599|30564|30601.5|30566.5|30609.6|30580.5|30598.5|30563.5|37
1671719400000|2022-12-22 14:30:00|30602|30567|30606.4|30571.4|30611|30576|30602|30567|17
1671719700000|2022-12-22 14:35:00|30606|30571|30607|30572|30607.5|30572.5|30605.8|30570.8|12
1671720000000|2022-12-22 14:40:00|30606.5|30571.5|30604|30569|30606.7|30571.7|30604|30569|12
1671720300000|2022-12-22 14:45:00|30603.7|30568.7|30595|30560|30603.7|30568.7|30594|30559|42
1671720600000|2022-12-22 14:50:00|30594.5|30559.5|30590.5|30555.5|30595.5|30560.5|30589.5|30554.5|74
1671720900000|2022-12-22 14:55:00|30591|30556|30585.7|30550.7|30591|30556|30585.3|30550.3|32
1671721200000|2022-12-22 15:00:00|30585.2|30550.2|30586|30551|30586|30551|30583.1|30548.1|17
1671721500000|2022-12-22 15:05:00|30586.5|30551.5|30590.5|30555.5|30593.5|30558.5|30585|30550|20
1671721800000|2022-12-22 15:10:00|30590|30555|30597.5|30562.5|30598.5|30563.5|30590|30555|39
1671722100000|2022-12-22 15:15:00|30598|30563|30590.5|30555.5|30598|30563|30589|30554|45
1671722400000|2022-12-22 15:20:00|30591|30556|30596.4|30561.4|30597.6|30562.6|30590.5|30555.5|29
1671722700000|2022-12-22 15:25:00|30596.5|30561.5|30597|30562|30597.5|30562.5|30592.5|30557.5|46
1671723000000|2022-12-22 15:30:00|30597.5|30562.5|30594|30559|30598|30563|30593.6|30558.6|19
1671723300000|2022-12-22 15:35:00|30596|30561|30596.5|30561.5|30596.5|30561.5|30594|30559|12
1671723600000|2022-12-22 15:40:00|30597|30562|30606|30571|30607.5|30572.5|30597|30562|25
1671723900000|2022-12-22 15:45:00|30606.5|30571.5|30606.5|30571.5|30607|30572|30606|30571|7
1671724200000|2022-12-22 15:50:00|30605.5|30570.5|30602|30567|30605.5|30570.5|30601.5|30566.5|11
1671724500000|2022-12-22 15:55:00|30602.5|30567.5|30605.5|30570.5|30607|30572|30601|30566|52
1671724800000|2022-12-22 16:00:00|30604.5|30569.5|30604.5|30569.5|30607.5|30572.5|30604|30569|18
1671725100000|2022-12-22 16:05:00|30605|30570|30606|30571|30606.5|30571.5|30603.5|30568.5|26
1671725400000|2022-12-22 16:10:00|30605.5|30570.5|30605.5|30570.5|30606|30571|30605.5|30570.5|3
1671725700000|2022-12-22 16:15:00|30604.9|30569.9|30594.3|30554|30605.5|30570.5|30586.5|30551.5|76
1671726000000|2022-12-22 16:20:00|30594.1|30553|30602.5|30567.5|30604.5|30569.5|30591.3|30553|57
1671726300000|2022-12-22 16:25:00|30603|30568|30604.5|30569.5|30604.5|30569.5|30602|30567|9
1671726600000|2022-12-22 16:30:00|30604.4|30569.4|30603.9|30568.9|30604.4|30569.4|30603.9|30568.9|9
1671726900000|2022-12-22 16:35:00|30604.4|30569.4|30603.9|30568.9|30604.9|30569.9|30603.9|30568.9|12
1671727200000|2022-12-22 16:40:00|30604.2|30569.2|30603.9|30568.9|30604.2|30569.2|30603.9|30568.9|2
1671727500000|2022-12-22 16:45:00|30604.4|30569.4|30603.9|30568.9|30604.9|30569.9|30603.9|30568.9|11
1671727800000|2022-12-22 16:50:00|30604.2|30569.2|30603.9|30568.9|30604.2|30569.2|30603.9|30568.9|2
1671728100000|2022-12-22 16:55:00|30604.4|30569.4|30604.5|30569.5|30605|30570|30604|30569|12
1671728400000|2022-12-22 17:00:00|30604|30569|30607|30572|30607.5|30572.5|30604|30569|13
1671728700000|2022-12-22 17:05:00|30607.2|30572.2|30604.1|30569.1|30607.2|30572.2|30604|30569|16
1671729000000|2022-12-22 17:10:00|30604.4|30569.4|30607.5|30572.5|30609|30574|30604|30569|19
1671729300000|2022-12-22 17:15:00|30608.5|30573.5|30610|30575|30610|30575|30607.7|30572.7|11
1671729600000|2022-12-22 17:20:00|30608|30573|30607.2|30572.2|30608|30573|30604.5|30569.5|16
1671729900000|2022-12-22 17:25:00|30607.5|30572.5|30607.2|30572.2|30608|30573|30606.5|30571.5|9
1671730200000|2022-12-22 17:30:00|30606.5|30571.5|30608.5|30573.5|30609|30574|30605.8|30570.8|20
1671730500000|2022-12-22 17:35:00|30609.5|30574.5|30610|30575|30610.5|30575.5|30609.5|30574.5|4
1671730800000|2022-12-22 17:40:00|30610.5|30575.5|30610.5|30575.5|30610.5|30575.5|30610.5|30575.5|1
1671731100000|2022-12-22 17:45:00|30611|30576|30611|30576|30611.5|30576.5|30611|30576|3
1671731400000|2022-12-22 17:50:00|30611.5|30576.5|30611.5|30576.5|30611.5|30576.5|30611.5|30576.5|1
1671731700000|2022-12-22 17:55:00|30612|30577|30613|30578|30613.5|30578.5|30612|30577|23
1671732000000|2022-12-22 18:00:00|30613.5|30578.5|30613|30578|30613.5|30578.5|30613|30578|2
1671732300000|2022-12-22 18:05:00|30613.5|30578.5|30614|30579|30614|30579|30613.5|30578.5|6
1671733500000|2022-12-22 18:25:00|30609|30574|30613.5|30578.5|30613.5|30578.5|30609|30574|2
1671733800000|2022-12-22 18:30:00|30613|30578|30613.5|30578.5|30613.5|30578.5|30612.5|30577.5|4
1671734100000|2022-12-22 18:35:00|30614|30579|30621|30581|30622.5|30587.5|30613|30578|30
1671734400000|2022-12-22 18:40:00|30623|30583|30630.5|30588.5|30631|30589|30620.5|30580.5|26
1671734700000|2022-12-22 18:45:00|30629.5|30589.5|30629.5|30589.5|30629.5|30589.5|30629.5|30589.5|1
1671735000000|2022-12-22 18:50:00|30628.5|30588.5|30629.5|30589.5|30630|30590|30628.5|30588.5|4
1671735300000|2022-12-22 18:55:00|30629|30589|30629.5|30589.5|30629.5|30589.5|30629|30589|2
1671735600000|2022-12-22 19:00:00|30631|30591|30630.5|30590.5|30631|30591|30630.5|30590.5|2
1671735900000|2022-12-22 19:05:00|30631|30591|30630.6|30589.4|30631|30591|30630.5|30589.4|11
1671736200000|2022-12-22 19:10:00|30630.5|30590.5|30631|30591|30631|30591|30630.5|30589.4|5
1671736500000|2022-12-22 19:15:00|30630.5|30590.5|30630.5|30590.5|30631|30591|30630.5|30590.5|7
1671737100000|2022-12-22 19:25:00|30632.6|30590.6|30631|30591|30632.6|30591|30630.6|30589.4|4
1671737400000|2022-12-22 19:30:00|30630.5|30590.5|30634.5|30592.5|30635.5|30593.5|30630.5|30589.1|19
1671737700000|2022-12-22 19:35:00|30635.5|30593.5|30635.5|30593.5|30635.5|30593.5|30634.4|30592.4|15
1671738000000|2022-12-22 19:40:00|30634.4|30592.4|30635.5|30593.5|30635.5|30593.5|30634.4|30592.4|9
1671738300000|2022-12-22 19:45:00|30634.5|30592.5|30635.5|30593.5|30635.5|30593.5|30634.4|30592.4|7
1671738600000|2022-12-22 19:50:00|30632|30592|30631|30591|30633.7|30592|30631|30590|8
1671738900000|2022-12-22 19:55:00|30631.5|30591.5|30631|30591|30631.5|30591.5|30630.5|30589.4|15
1671739200000|2022-12-22 20:00:00|30632.1|30589|30634.4|30592.4|30635|30593|30632.1|30589|19
1671739500000|2022-12-22 20:05:00|30633.9|30591.9|30634.9|30592.9|30634.9|30592.9|30633.9|30591.9|5
1671739800000|2022-12-22 20:10:00|30634.4|30592.4|30635.1|30593.1|30635.1|30593.1|30634.4|30592.4|3
1671740100000|2022-12-22 20:15:00|30634.5|30592.5|30630.5|30588.5|30635.1|30593.1|30630.5|30588.5|13
1671740400000|2022-12-22 20:20:00|30631|30589|30633.9|30591.9|30634.9|30592.9|30630.5|30588.5|36
1671740700000|2022-12-22 20:25:00|30634.1|30592.1|30634.4|30592.4|30634.9|30592.9|30633.4|30591.4|9
1671741000000|2022-12-22 20:30:00|30634.9|30592.9|30635.1|30593.1|30635.1|30593.1|30634.1|30592.1|4
1671741300000|2022-12-22 20:35:00|30634.5|30592.5|30634.5|30592.5|30634.5|30592.5|30634.5|30592.5|1
1671741600000|2022-12-22 20:40:00|30634.1|30592.1|30634.5|30592.5|30634.5|30592.5|30634.1|30592.1|2
1671741900000|2022-12-22 20:45:00|30634.1|30592.1|30635.1|30593.1|30635.1|30593.1|30634.1|30592.1|12
1671742200000|2022-12-22 20:50:00|30634.5|30592.5|30634.5|30592.5|30634.5|30592.5|30634.1|30592.1|3
1671742500000|2022-12-22 20:55:00|30635.1|30593.1|30635.1|30593.1|30635.1|30593.1|30635.1|30593.1|1
1671755400000|2022-12-23 00:30:00|30611.1|30569.1|30611.1|30569.1|30611.1|30569.1|30611.1|30569.1|1
1671755700000|2022-12-23 00:35:00|30612.5|30570.5|30612.5|30570.5|30612.5|30570.5|30612.1|30570.1|5
1671756000000|2022-12-23 00:40:00|30612.1|30570.1|30606|30564|30612.5|30570.5|30606|30564|6
1671756300000|2022-12-23 00:45:00|30606.1|30564.1|30606.1|30564.1|30606.1|30564.1|30606.1|30564.1|1
1671756600000|2022-12-23 00:50:00|30599.5|30557.5|30613.5|30571.5|30613.5|30571.5|30596.1|30554.1|7
1671757200000|2022-12-23 01:00:00|30613|30571|30608|30573|30613|30573|30595.7|30560.7|16
1671757500000|2022-12-23 01:05:00|30609.5|30574.5|30624.6|30589.6|30625|30590|30609.5|30574.5|23
1671757800000|2022-12-23 01:10:00|30624.4|30589.4|30613.5|30578.5|30632.7|30597.7|30613.5|30578.5|47
1671758100000|2022-12-23 01:15:00|30614|30579|30617|30582|30617|30582|30611|30576|27
1671758400000|2022-12-23 01:20:00|30615.7|30580.7|30632.9|30597.9|30633.7|30598.7|30614.2|30579.2|31
1671758700000|2022-12-23 01:25:00|30632.4|30597.4|30630.3|30595.3|30632.4|30597.4|30629.9|30594.9|14
1671759000000|2022-12-23 01:30:00|30629.8|30594.8|30622|30587|30629.8|30594.8|30619.5|30584.5|40
1671759300000|2022-12-23 01:35:00|30621.5|30586.5|30625.5|30590.5|30625.5|30590.5|30621.5|30586.5|16
1671759600000|2022-12-23 01:40:00|30625|30590|30623|30588|30625|30590|30619.8|30584.8|9
1671759900000|2022-12-23 01:45:00|30613|30593|30610|30575|30617.5|30593|30602.5|30567.5|24
1671760200000|2022-12-23 01:50:00|30609.4|30574.4|30606.5|30571.5|30610.5|30575.5|30606|30571|14
1671760500000|2022-12-23 01:55:00|30604.5|30569.5|30596|30561|30604.5|30569.5|30594|30559|22
1671760800000|2022-12-23 02:00:00|30596.5|30561.5|30597|30562|30599.5|30564.5|30594|30559|23
1671761100000|2022-12-23 02:05:00|30597.5|30562.5|30597.5|30562.5|30600.5|30565.5|30597.5|30562.5|15
1671761400000|2022-12-23 02:10:00|30598|30563|30606.8|30571.8|30606.8|30573|30586.5|30558.5|42
1671761700000|2022-12-23 02:15:00|30607.3|30572.3|30619.6|30584.6|30620|30585|30607.3|30572.3|13
1671762000000|2022-12-23 02:20:00|30617.3|30582.3|30616.5|30581.5|30619.9|30584.9|30616.5|30581.5|23
1671762300000|2022-12-23 02:25:00|30618|30583|30617.7|30582.7|30619.5|30584.5|30616|30581|20
1671762600000|2022-12-23 02:30:00|30617.6|30582.6|30604|30584|30617.7|30584.5|30604|30576.5|17
1671762900000|2022-12-23 02:35:00|30605|30585|30595.9|30560.9|30610.5|30585|30591|30560.9|30
1671763200000|2022-12-23 02:40:00|30596.6|30561.6|30589|30569|30602.7|30570.6|30588.5|30560|29
1671763500000|2022-12-23 02:45:00|30589.5|30569.5|30604|30569|30604.5|30575.2|30589|30562|27
1671763800000|2022-12-23 02:50:00|30604.5|30569.5|30594.5|30574.5|30606|30576|30594.5|30567|16
1671764100000|2022-12-23 02:55:00|30595|30575|30606|30586|30619|30590.5|30595|30572|40
1671764400000|2022-12-23 03:00:00|30613|30578|30604.5|30584.5|30614|30587.5|30604|30576|20
1671764700000|2022-12-23 03:05:00|30610.6|30575.6|30602.5|30582.5|30610.6|30584|30599.5|30571|12
1671765000000|2022-12-23 03:10:00|30603|30583|30616.5|30581.5|30618|30583|30598.5|30574|30
1671765300000|2022-12-23 03:15:00|30609.5|30589.5|30605.5|30585.5|30615.5|30590.5|30605.5|30580.5|20
1671765600000|2022-12-23 03:20:00|30606|30586|30610.6|30575.6|30616.5|30586|30603.5|30575.5|38
1671765900000|2022-12-23 03:25:00|30611.7|30576.7|30606.6|30571.6|30612.5|30577.5|30604.7|30569.7|17
1671766200000|2022-12-23 03:30:00|30605.6|30570.6|30605.6|30570.6|30607.5|30572.5|30603.6|30568.6|14
1671766500000|2022-12-23 03:35:00|30606|30571|30597.5|30577.5|30606|30578|30597|30570.5|7
1671766800000|2022-12-23 03:40:00|30597|30577|30602.5|30567.5|30602.6|30577|30594.5|30567.5|11
1671767100000|2022-12-23 03:45:00|30602.1|30567.1|30602.5|30567.5|30604.1|30569.1|30602.1|30567.1|8
1671767400000|2022-12-23 03:50:00|30603|30568|30602.5|30567.5|30608.8|30573.8|30602.5|30567.5|16
1671767700000|2022-12-23 03:55:00|30603|30568|30602.5|30567.5|30603|30568|30601|30566|11
1671768000000|2022-12-23 04:00:00|30603.1|30568.1|30603.5|30568.5|30604.6|30569.6|30603.1|30568.1|9
1671768300000|2022-12-23 04:05:00|30604|30569|30603.5|30568.5|30604.5|30569.5|30603.5|30568.5|4
1671768600000|2022-12-23 04:10:00|30603.2|30568.2|30603.2|30568.2|30604.5|30569.5|30602|30567|12
1671768900000|2022-12-23 04:15:00|30604|30569|30607|30572|30607|30579|30598.9|30569|11
1671769200000|2022-12-23 04:20:00|30606.5|30571.5|30603|30568|30607|30572|30603|30568|10
1671769500000|2022-12-23 04:25:00|30602|30567|30603|30568|30603.5|30568.5|30602|30567|5
1671769800000|2022-12-23 04:30:00|30602.5|30567.5|30603.5|30568.5|30603.5|30568.5|30602|30567|5
1671770100000|2022-12-23 04:35:00|30603|30568|30603.5|30568.5|30604|30569|30602.5|30567.5|7
1671770400000|2022-12-23 04:40:00|30602.5|30567.5|30602.5|30567.5|30604.5|30577|30595|30567|15
1671771000000|2022-12-23 04:50:00|30603|30568|30603|30568|30604|30569|30603|30568|6
1671771300000|2022-12-23 04:55:00|30602.5|30567.5|30603|30568|30604|30569|30602.5|30567.5|7
1671771600000|2022-12-23 05:00:00|30602.5|30567.5|30604.7|30569.7|30604.7|30569.7|30602.5|30567.5|8
1671771900000|2022-12-23 05:05:00|30605|30570|30604|30569|30608|30573|30604|30569|22
1671772200000|2022-12-23 05:10:00|30604.4|30569.4|30602.5|30567.5|30604.5|30569.5|30602|30567|10
1671773400000|2022-12-23 05:30:00|30603|30568|30602.5|30567.5|30603.9|30568.9|30602.5|30567.5|5
1671775200000|2022-12-23 06:00:00|30601.5|30566.5|30601.5|30566.5|30601.5|30566.5|30601.5|30566.5|1
1671775500000|2022-12-23 06:05:00|30601|30566|30589.5|30569.5|30601|30572|30588.5|30562.5|16
1671775800000|2022-12-23 06:10:00|30590|30570|30598.5|30563.5|30599.1|30570|30589.5|30562|11
1671776100000|2022-12-23 06:15:00|30598|30563|30587.5|30567.5|30598|30567.5|30587.5|30559.5|12
1671776400000|2022-12-23 06:20:00|30588|30568|30597.5|30577.5|30604.5|30577.5|30587.5|30563|17
1671776700000|2022-12-23 06:25:00|30603|30568|30592|30572|30603|30573.3|30591.5|30564|12
1671777000000|2022-12-23 06:30:00|30592.5|30572.5|30599.5|30564.5|30600|30573.5|30592.5|30564.5|8
1671777300000|2022-12-23 06:35:00|30592.5|30572.5|30592|30572|30592.5|30572.5|30592|30572|2
1671777600000|2022-12-23 06:40:00|30591.5|30571.5|30592|30572|30592|30572|30590.5|30570.5|8
1671777900000|2022-12-23 06:45:00|30591.5|30571.5|30590.5|30570.5|30599.5|30572.5|30590|30564|11
1671778200000|2022-12-23 06:50:00|30591|30571|30592|30572|30592.5|30572.5|30590.5|30570.5|11
1671778500000|2022-12-23 06:55:00|30591.5|30571.5|30590|30570|30592|30572|30590|30570|8
1671778800000|2022-12-23 07:00:00|30590.5|30570.5|30586.6|30566.6|30595|30570.6|30586.5|30558.5|16
1671779100000|2022-12-23 07:05:00|30587|30567|30587|30567|30587|30567|30587|30567|1
1671779400000|2022-12-23 07:10:00|30586.6|30566.6|30591.5|30556.5|30591.5|30566.6|30584|30556|11
1671779700000|2022-12-23 07:15:00|30592|30557|30591.5|30556.5|30596.5|30561.5|30590|30555|18
1671780000000|2022-12-23 07:20:00|30591.2|30556.2|30592|30557|30592|30557|30588.5|30553.5|17
1671780300000|2022-12-23 07:25:00|30591.9|30556.9|30588.5|30553.5|30595.7|30560.7|30588.5|30553.5|25
1671780600000|2022-12-23 07:30:00|30589|30554|30591|30556|30591.7|30566.7|30584.7|30554|24
1671780900000|2022-12-23 07:35:00|30590.6|30555.6|30590.3|30555.3|30593.1|30565.7|30582.5|30554|21
1671781200000|2022-12-23 07:40:00|30589.8|30554.8|30589.8|30554.8|30589.8|30554.8|30589.6|30554.6|3
1671781500000|2022-12-23 07:45:00|30589.6|30554.6|30582.7|30562.7|30590.3|30562.7|30582.5|30554.5|10
1671781800000|2022-12-23 07:50:00|30582.2|30562.2|30596.6|30561.6|30599.9|30564.9|30582.2|30555|28
1671782100000|2022-12-23 07:55:00|30597|30562|30595.5|30560.5|30597.6|30562.6|30594.5|30559.5|8
1671782400000|2022-12-23 08:00:00|30596.9|30561.9|30592|30557|30596.9|30561.9|30591.4|30556.4|39
1671782700000|2022-12-23 08:05:00|30593.6|30558.6|30592.3|30557.3|30595.6|30560.6|30590.4|30555.4|94
1671783000000|2022-12-23 08:10:00|30591.7|30556.7|30591.5|30556.5|30593.5|30558.5|30591.4|30556.4|75
1671783300000|2022-12-23 08:15:00|30592.7|30557.7|30591.5|30556.5|30592.7|30557.7|30591.5|30556.5|22
1671783600000|2022-12-23 08:20:00|30593.3|30558.3|30593.7|30558.7|30593.8|30558.8|30593.3|30558.3|3
1671783900000|2022-12-23 08:25:00|30594.2|30559.2|30595|30560|30595|30560|30593.3|30558.3|11
1671784200000|2022-12-23 08:30:00|30594.5|30559.5|30595|30560|30595|30560|30594.5|30559.5|2
1671784500000|2022-12-23 08:35:00|30594|30559|30590.5|30555.5|30594|30559|30590.5|30555.5|11
1671784800000|2022-12-23 08:40:00|30591|30556|30595|30560|30595|30560|30590.5|30555.5|9
1671785100000|2022-12-23 08:45:00|30598|30563|30597.7|30562.7|30602.5|30567.5|30594|30559|29
1671785400000|2022-12-23 08:50:00|30598|30563|30593.9|30558.9|30599|30564|30593.9|30558.9|9
1671785700000|2022-12-23 08:55:00|30594.4|30559.4|30595.4|30560.4|30595.4|30560.4|30594.4|30559.4|4
1671786000000|2022-12-23 09:00:00|30595.2|30560.2|30594.2|30559.2|30595.4|30560.4|30593.7|30558.7|11
1671786300000|2022-12-23 09:05:00|30594.7|30559.7|30596.4|30561.4|30601.5|30566.5|30593.7|30558.7|43
1671786600000|2022-12-23 09:10:00|30597.4|30562.4|30597.4|30562.4|30598.7|30563.7|30597.4|30562.4|8
1671786900000|2022-12-23 09:15:00|30596.9|30561.9|30603.3|30568.3|30603.3|30568.3|30595.9|30560.9|42
1671787200000|2022-12-23 09:20:00|30603.7|30568.7|30599.5|30564.5|30603.7|30568.7|30599.5|30564.5|10
1671787500000|2022-12-23 09:25:00|30597.9|30562.9|30600.7|30565.7|30600.7|30565.7|30597.9|30562.9|14
1671787800000|2022-12-23 09:30:00|30599.9|30564.9|30601.7|30566.7|30602.3|30567.3|30599.6|30564.6|26
1671788100000|2022-12-23 09:35:00|30602.2|30567.2|30602.2|30567.2|30602.2|30567.2|30602.2|30567.2|1
1671789000000|2022-12-23 09:50:00|30601.7|30566.7|30601.5|30566.5|30601.7|30566.7|30601.5|30566.5|2
1671789900000|2022-12-23 10:05:00|30602|30567|30602|30567|30602.5|30567.5|30602|30567|5
1671790200000|2022-12-23 10:10:00|30601.5|30566.5|30601|30566|30601.5|30566.5|30601|30566|2
1671790500000|2022-12-23 10:15:00|30602|30567|30601.5|30566.5|30602|30567|30601.5|30566.5|2
1671791400000|2022-12-23 10:30:00|30594.5|30574.5|30603.9|30568.9|30603.9|30575|30594.5|30567.5|7
1671791700000|2022-12-23 10:35:00|30604.4|30569.4|30604.4|30569.4|30604.4|30569.4|30604.4|30569.4|1
1671792000000|2022-12-23 10:40:00|30604.7|30569.7|30614.7|30579.7|30626|30591|30604.7|30569.7|53
1671792300000|2022-12-23 10:45:00|30614.2|30579.2|30614.5|30579.5|30614.7|30579.7|30614|30579|5
1671792600000|2022-12-23 10:50:00|30613|30578|30612|30577|30613|30578|30612|30577|2
1671792900000|2022-12-23 10:55:00|30611.5|30576.5|30611|30576|30611.5|30576.5|30611|30576|2
1671793200000|2022-12-23 11:00:00|30611.5|30576.5|30611|30576|30611.5|30576.5|30610.5|30575.5|4
1671793500000|2022-12-23 11:05:00|30610.5|30575.5|30610|30575|30610.5|30575.5|30609.3|30574.3|19
1671794100000|2022-12-23 11:15:00|30610.3|30575.3|30611.3|30576.3|30611.6|30576.6|30610.3|30575.3|8
1671794400000|2022-12-23 11:20:00|30611.5|30576.5|30611.3|30576.3|30611.5|30576.5|30611.1|30576.1|6
1671794700000|2022-12-23 11:25:00|30611.5|30576.5|30611.3|30576.3|30611.5|30576.5|30611.1|30576.1|4
1671795000000|2022-12-23 11:30:00|30612.5|30577.5|30611.3|30576.3|30612.5|30577.5|30611.1|30576.1|4
1671795300000|2022-12-23 11:35:00|30611.1|30576.1|30611.3|30576.3|30611.3|30576.3|30611.1|30576.1|2
1671795600000|2022-12-23 11:40:00|30609.8|30574.8|30606|30571|30609.8|30574.8|30605.7|30570.7|7
1671795900000|2022-12-23 11:45:00|30605.5|30570.5|30607.3|30572.3|30607.5|30572.5|30605.5|30570.5|19
1671796200000|2022-12-23 11:50:00|30607.5|30572.5|30607.5|30572.5|30607.5|30572.5|30607.5|30572.5|1
1671796500000|2022-12-23 11:55:00|30607.3|30572.3|30607.5|30572.5|30607.5|30572.5|30607.3|30572.3|2
1671796800000|2022-12-23 12:00:00|30606.5|30571.5|30613|30573.2|30613|30576.5|30606.5|30571.5|27
1671797100000|2022-12-23 12:05:00|30613.8|30573|30614.2|30575|30614.5|30575|30613.4|30573|12
1671797400000|2022-12-23 12:10:00|30614.5|30575.9|30613.8|30575|30614.5|30575.9|30613|30575|15
1671797700000|2022-12-23 12:15:00|30614.2||30614.2||30614.5||30613.4||9
1671798000000|2022-12-23 12:20:00|30614.5|30577|30614.4|30579.4|30620|30581|30613.4|30575|40
1671798300000|2022-12-23 12:25:00|30614.5|30579.5|30614.5|30579.5|30617.4|30582.4|30614.2|30579.2|27
1671798600000|2022-12-23 12:30:00|30614.7|30579.7|30614.4|30579.4|30615.1|30580.1|30614.2|30579.2|15
1671798900000|2022-12-23 12:35:00|30614|30579|30616.8|30581.8|30616.8|30581.8|30614|30579|16
1671799200000|2022-12-23 12:40:00|30617.3|30582.3|30631|30596|30631|30596|30617.3|30582.3|20
1671799500000|2022-12-23 12:45:00|30631.5|30596.5|30633.5|30591.5|30633.5|30597|30630|30590|42
1671799800000|2022-12-23 12:50:00|30632.5|30590.5|30619.5|30584.5|30632.5|30590.5|30615.9|30580.9|174
1671800100000|2022-12-23 12:55:00|30616.5|30581.5|30619|30584|30619|30584|30614.3|30579.3|35
1671800400000|2022-12-23 13:00:00|30619.6|30584.6|30615.6|30580.6|30620.6|30585.6|30613.5|30578.5|67
1671800700000|2022-12-23 13:05:00|30615.1|30580.1|30614|30579|30615.1|30580.1|30614|30579|5
1671801000000|2022-12-23 13:10:00|30615|30580|30616.9|30581.9|30617.5|30582.5|30614.9|30579.9|31
1671801300000|2022-12-23 13:15:00|30616.4|30581.4|30615.1|30580.1|30617.3|30582.3|30614.1|30579.1|21
1671801600000|2022-12-23 13:20:00|30615.6|30580.6|30635|30594|30643.7|30606.5|30615.6|30580.6|63
1671801900000|2022-12-23 13:25:00|30641|30598|30622|30580|30641.5|30599.5|30612.5|30577.5|76
1671802200000|2022-12-23 13:30:00|30621|30579|30623|30588|30629.1|30590.6|30620|30579|40
1671802500000|2022-12-23 13:35:00|30623.5|30588.5|30618|30583|30625.8|30590.8|30617.5|30582.5|34
1671802800000|2022-12-23 13:40:00|30620.1|30585.1|30627|30585|30629|30591.5|30615|30580|72
1671803100000|2022-12-23 13:45:00|30621|30580|30622.5|30587.5|30622.5|30587.5|30618|30580|34
1671803400000|2022-12-23 13:50:00|30622|30587|30632|30594|30637.7|30602.7|30620|30585|44
1671803700000|2022-12-23 13:55:00|30633|30593|30662.6|30626|30670|30628|30633|30593|77
1671804000000|2022-12-23 14:00:00|30665|30624|30638|30600|30667|30631.3|30629|30594|68
1671804300000|2022-12-23 14:05:00|30639.3|30600.1|30654.5|30619.5|30655|30620|30639.2|30600.1|41
1671804900000|2022-12-23 14:15:00|30651.5|30616.5|30647.5|30612.5|30651.5|30616.5|30647.5|30612.5|16
1671805200000|2022-12-23 14:20:00|30648.5|30613.5|30648.6|30613.6|30658|30623|30648.5|30613.5|25
1671805500000|2022-12-23 14:25:00|30648.5|30613.5|30647.7|30612.7|30649|30614|30646.3|30611.3|14
1671805800000|2022-12-23 14:30:00|30647.9|30612.9|30648.5|30613.5|30648.5|30613.5|30647.9|30612.9|2
1671806100000|2022-12-23 14:35:00|30649.5|30614.5|30649|30614|30650|30615|30649|30614|4
1671806400000|2022-12-23 14:40:00|30649.5|30614.5|30656.5|30621.5|30656.5|30621.5|30649.5|30614.5|7
1671806700000|2022-12-23 14:45:00|30656.2|30621.2|30656|30621|30658.6|30623.6|30650.5|30615.5|18
1671807000000|2022-12-23 14:50:00|30658.5|30623.5|30650.2|30615.2|30658.5|30623.5|30650.2|30615.2|8
1671807300000|2022-12-23 14:55:00|30649|30614|30649|30614|30649|30614|30649|30614|1
1671807600000|2022-12-23 15:00:00|30650|30615|30656|30621|30656|30621|30650|30615|4
1671807900000|2022-12-23 15:05:00|30655|30620|30653.5|30618.5|30655|30620|30653.5|30618.5|2
1671808200000|2022-12-23 15:10:00|30653|30618|30653|30618|30653.5|30618.5|30653|30618|3
1671808500000|2022-12-23 15:15:00|30652.5|30617.5|30639|30604|30652.5|30617.5|30637.8|30602.8|14
1671809400000|2022-12-23 15:30:00|30637.2|30602.2|30628|30593|30637.2|30602.2|30628|30590.1|20
1671809700000|2022-12-23 15:35:00|30629|30594|30625.8|30587.1|30629.5|30594.5|30624.6|30587.1|9
1671810000000|2022-12-23 15:40:00|30624|30589|30623.5|30581.5|30627.8|30589|30622.2|30581.5|6
1671810300000|2022-12-23 15:45:00|30627|30585|30612.5|30570.5|30629|30587|30604.5|30562.5|93
1671810600000|2022-12-23 15:50:00|30612|30570|30609.2|30572.8|30612.5|30573|30608|30570|27
1671810900000|2022-12-23 15:55:00|30608.2|30571.8|30608.6|30573.6|30609.2|30573.6|30607.6|30571.8|5
1671811200000|2022-12-23 16:00:00|30607.6|30572.6|30600|30565|30612.6|30577.6|30599.5|30564.5|14
1671811500000|2022-12-23 16:05:00|30601|30564|30604.5|30569.5|30605|30569.6|30601|30561|21
1671811800000|2022-12-23 16:10:00|30606.2|30570.7|30606.2|30570.7|30606.2|30570.7|30606.2|30570.7|1
1671812700000|2022-12-23 16:25:00|30591.5|30556.5|30590|30555|30607.1|30565.1|30589.5|30552.5|26
1671813000000|2022-12-23 16:30:00|30589.6|30554.6|30606.5|30564.5|30607.5|30565.5|30587.5|30552.5|18
1671813300000|2022-12-23 16:35:00|30606|30564|30602.5|30560.5|30608.9|30566.9|30602.5|30560.5|8
1671813600000|2022-12-23 16:40:00|30602|30560|30619.6|30577.6|30619.6|30577.6|30602|30560|25
1671814500000|2022-12-23 16:55:00|30621|30579|30621.5|30579.5|30621.5|30579.5|30621|30579|2
1671814800000|2022-12-23 17:00:00|30620|30578|30620|30578|30620|30578|30620|30578|1
1671815400000|2022-12-23 17:10:00|30630.5|30588.5|30631|30589|30631.1|30589.1|30630.5|30588.5|12
1671815700000|2022-12-23 17:15:00|30629.5|30587.5|30629.5|30587.5|30629.5|30587.5|30629.5|30587.5|1
1671816000000|2022-12-23 17:20:00|30628.5|30586.5|30631|30589|30631.1|30589.1|30622.9|30582.8|11
1671817200000|2022-12-23 17:40:00|30630|30588|30630|30588|30630|30588|30630|30588|1
1671817500000|2022-12-23 17:45:00|30626.9|30584.9|30616|30574|30626.9|30584.9|30614.7|30572.7|27
1671817800000|2022-12-23 17:50:00|30615.5|30573.5|30612|30570|30616.5|30574.5|30612|30570|14
1671818100000|2022-12-23 17:55:00|30616|30574|30616|30574|30616|30574|30616|30574|1
1671818400000|2022-12-23 18:00:00|30619|30577|30615|30573|30619|30577|30615|30573|2
1671818700000|2022-12-23 18:05:00|30616.6|30574.6|30616.6|30574.6|30616.6|30574.6|30616.6|30574.6|1
1671821100000|2022-12-23 18:45:00|30621|30579|30623.5|30581.5|30623.5|30581.5|30621|30579|2
1671821400000|2022-12-23 18:50:00|30626.1|30584.1|30626.1|30584.1|30626.1|30584.1|30626|30584|3
1671821700000|2022-12-23 18:55:00|30628.6|30586.6|30628.6|30586.6|30628.7|30586.7|30628.6|30586.6|3
1671822000000|2022-12-23 19:00:00|30628.8|30591.3|30628.8|30591.3|30628.8|30591.3|30628.8|30591.3|1
1671824400000|2022-12-23 19:40:00|30628.4|30586.4|30643.4|30601.4|30644.1|30607.6|30628.4|30586.4|14
1671824700000|2022-12-23 19:45:00|30645|30610|30645|30610|30645|30610|30645|30610|1
1671825000000|2022-12-23 19:50:00|30641.3|30606.3|30643.4|30601.4|30644.9|30606.3|30641.3|30601.4|3
1671825300000|2022-12-23 19:55:00|30639.7|30600.4|30635|30600|30639.7|30600.4|30635|30600|2
1671825600000|2022-12-23 20:00:00|30635.6|30600.6|30632.6|30597.6|30635.6|30600.6|30632.5|30597.5|5
1671827700000|2022-12-23 20:35:00|30631.6|30596.6|30624.4|30585.6|30631.6|30596.6|30620.6|30584|10
1671828000000|2022-12-23 20:40:00|30623.8|30586.3|30623.8|30586.3|30623.8|30587.7|30623.3|30586.3|3
1671828300000|2022-12-23 20:45:00|30623.3|30587.7|30621|30579|30625.6|30590.6|30617.9|30575.9|35
1671828600000|2022-12-23 20:50:00|30617.5|30575.5|30621|30579|30621.1|30579.1|30617.5|30575.5|4
1672101000000|2022-12-27 00:30:00|30584.5|30542.5|30585.1|30543.1|30585.5|30543.5|30584.1|30542.1|10
1672101300000|2022-12-27 00:35:00|30584.5|30542.5|30586.1|30544.1|30586.1|30544.1|30584.5|30542.5|13
1672101600000|2022-12-27 00:40:00|30585.5|30543.5|30561.5|30519.5|30586.1|30544.1|30561.5|30519.5|13
1672102200000|2022-12-27 00:50:00|30565.1|30523.1|30560.5|30518.5|30566.1|30524.1|30560.5|30518.5|60
1672102500000|2022-12-27 00:55:00|30561|30519|30561|30519|30561|30519|30559|30517|5
1672102800000|2022-12-27 01:00:00|30560.5|30518.5|30545.5|30503.5|30565.5|30523.5|30545.5|30503.5|43
1672103100000|2022-12-27 01:05:00|30549.2|30507.2|30535|30500|30551.5|30509.5|30527.3|30492.3|27
1672103400000|2022-12-27 01:10:00|30538.3|30501|30535|30500|30538.3|30503|30535|30500|6
1672103700000|2022-12-27 01:15:00|30534.5|30499.5|30526|30491|30534.6|30499.6|30525|30490|14
1672104000000|2022-12-27 01:20:00|30525|30490|30534.4|30499.4|30534.9|30499.9|30524.9|30489.9|14
1672104300000|2022-12-27 01:25:00|30533.8|30498.8|30527.9|30492.9|30535|30500|30527.2|30492.2|32
1672104600000|2022-12-27 01:30:00|30529|30494|30533|30498|30536.2|30501.2|30529|30494|26
1672104900000|2022-12-27 01:35:00|30532.9|30497.9|30540.4|30505.4|30546.2|30511.2|30531.5|30496.5|37
1672105200000|2022-12-27 01:40:00|30540.5|30505.5|30542|30507|30546|30516.2|30536.2|30505.5|23
1672105500000|2022-12-27 01:45:00|30541.5|30506.5|30532.2|30497.2|30542.4|30507.4|30532.2|30497.2|16
1672105800000|2022-12-27 01:50:00|30531.2|30496.2|30525.2|30490.2|30531.2|30496.2|30524.7|30489.7|14
1672106100000|2022-12-27 01:55:00|30525.5|30490.5|30525|30490|30525.9|30490.9|30525|30490|13
1672106400000|2022-12-27 02:00:00|30523.8|30488.8|30522.5|30487.5|30525.6|30490.6|30521|30486|28
1672106700000|2022-12-27 02:05:00|30523|30488|30531|30496|30531.3|30498.5|30518.5|30488|28
1672107000000|2022-12-27 02:10:00|30530.8|30495.8|30535|30500|30535|30500|30530.8|30495.8|13
1672107300000|2022-12-27 02:15:00|30535.3|30500.3|30537|30502|30537.6|30502.6|30535.3|30500.3|11
1672107600000|2022-12-27 02:20:00|30539|30504|30546.5|30511.5|30547|30512|30539|30504|13
1672107900000|2022-12-27 02:25:00|30547|30512|30548|30513|30548|30513|30547|30512|5
1672108200000|2022-12-27 02:30:00|30548.5|30513.5|30543.5|30508.5|30556.5|30521.5|30535|30500|50
1672108500000|2022-12-27 02:35:00|30544|30509|30539.6|30519.6|30549|30519.6|30539.1|30508.1|35
1672108800000|2022-12-27 02:40:00|30539.4|30519.4|30534|30499|30544.2|30519.4|30522.1|30495.8|46
1672109100000|2022-12-27 02:45:00|30535|30500|30543.5|30508.5|30543.5|30508.5|30532.5|30497.5|24
1672109400000|2022-12-27 02:50:00|30543|30508|30539|30504|30543.5|30508.5|30535|30500|35
1672109700000|2022-12-27 02:55:00|30539.5|30504.5|30539.5|30504.5|30542|30507|30539.5|30504.5|8
1672110000000|2022-12-27 03:00:00|30540|30505|30551.5|30516.5|30551.5|30516.5|30540|30505|12
1672110300000|2022-12-27 03:05:00|30551|30516|30554.5|30519.5|30554.5|30519.5|30550.5|30515.5|21
1672110600000|2022-12-27 03:10:00|30554|30519|30563.2|30528.2|30566.5|30531.5|30551.5|30516.5|30
1672110900000|2022-12-27 03:15:00|30563.7|30528.7|30569.9|30534.9|30569.9|30534.9|30563.7|30528.7|16
1672111200000|2022-12-27 03:20:00|30570|30535|30582.6|30547.6|30584.5|30549.5|30567|30532|29
1672111500000|2022-12-27 03:25:00|30582.5|30547.5|30588.5|30553.5|30588.6|30553.6|30582.5|30547.5|14
1672111800000|2022-12-27 03:30:00|30588|30553|30588|30553|30588.5|30553.5|30588|30553|3
1672112100000|2022-12-27 03:35:00|30587.7|30552.7|30578|30558|30587.7|30558|30577.5|30549.5|16
1672112400000|2022-12-27 03:40:00|30579|30559|30587|30552|30587|30559.5|30579|30552|6
1672112700000|2022-12-27 03:45:00|30585.3|30550.3|30573.5|30553.5|30585.3|30553.5|30573.5|30543|13
1672113000000|2022-12-27 03:50:00|30574|30554|30587.5|30552.5|30588|30557|30574|30549.5|10
1672113300000|2022-12-27 03:55:00|30588|30553|30588|30553|30588|30553|30586|30551|5
1672113900000|2022-12-27 04:05:00|30587.5|30552.5|30588|30553|30588|30553|30584.5|30549.5|11
1672114200000|2022-12-27 04:10:00|30587.5|30552.5|30588|30553|30588|30553|30587.5|30552.5|2
1672114500000|2022-12-27 04:15:00|30587.5|30552.5|30588|30553|30588|30553|30587.5|30552.5|2
1672114800000|2022-12-27 04:20:00|30587.5|30552.5|30587.5|30552.5|30587.5|30552.5|30587.5|30552.5|1
1672115400000|2022-12-27 04:30:00|30588|30553|30588.5|30553.5|30589|30554|30587.5|30552.5|17
1672115700000|2022-12-27 04:35:00|30589|30554|30587.5|30552.5|30589|30554|30587.5|30552.5|6
1672116000000|2022-12-27 04:40:00|30587.6|30552.6|30589|30554|30589|30554|30587.6|30552.6|5
1672116300000|2022-12-27 04:45:00|30588.5|30553.5|30588.5|30553.5|30589|30554|30588.5|30553.5|3
1672117500000|2022-12-27 05:05:00|30589|30554|30589|30554|30589|30554|30589|30554|1
1672117800000|2022-12-27 05:10:00|30588.5|30553.5|30576|30541|30588.5|30553.5|30576|30541|18
1672118100000|2022-12-27 05:15:00|30575.6|30540.6|30567|30547|30576|30547|30567|30533|20
1672118700000|2022-12-27 05:25:00|30567.5|30547.5|30568|30548|30568.5|30548.5|30566.5|30546.5|14
1672119300000|2022-12-27 05:35:00|30568.5|30548.5|30569|30549|30569|30549|30568.5|30548.5|2
1672119600000|2022-12-27 05:40:00|30570|30550|30580.5|30545.5|30581|30552|30570|30545|9
1672119900000|2022-12-27 05:45:00|30579.9|30544.9|30579.9|30544.9|30579.9|30544.9|30579.9|30544.9|1
1672120500000|2022-12-27 05:55:00|30579.6|30544.6|30583.6|30548.6|30583.6|30548.6|30579|30544|5
1672120800000|2022-12-27 06:00:00|30582.6|30547.6|30580.4|30545.4|30582.6|30547.6|30579.9|30544.9|8
1672121100000|2022-12-27 06:05:00|30579.9|30544.9|30596.5|30561.5|30679.3|30637.3|30579.9|30544.9|95
1672121400000|2022-12-27 06:10:00|30596|30561|30597|30562|30609|30574|30593.6|30558.6|57
1672121700000|2022-12-27 06:15:00|30598|30563|30595.4|30560.4|30598|30563|30592.6|30557.6|11
1672122000000|2022-12-27 06:20:00|30594.9|30559.9|30595|30560|30595|30560|30594.5|30559.5|6
1672122300000|2022-12-27 06:25:00|30594|30559|30584|30549|30594.6|30559.6|30584|30549|15
1672122600000|2022-12-27 06:30:00|30571.4|30551.4|30582.9|30547.9|30584.5|30551.4|30564.5|30529.5|39
1672122900000|2022-12-27 06:35:00|30582.5|30547.5|30594.5|30559.5|30596.3|30561.3|30582.5|30547.5|24
1672123200000|2022-12-27 06:40:00|30595|30560|30594|30559|30595.3|30560.3|30592|30557|14
1672123500000|2022-12-27 06:45:00|30593.5|30558.5|30588|30553|30593.5|30558.5|30584.9|30549.9|20
1672123800000|2022-12-27 06:50:00|30588.5|30553.5|30581.5|30546.5|30590|30555|30581.1|30546.1|18
1672124100000|2022-12-27 06:55:00|30581|30546|30570.5|30535.5|30581|30546|30563|30528|22
1672124400000|2022-12-27 07:00:00|30571|30536|30572.5|30537.5|30572.5|30537.5|30571|30536|4
1672124700000|2022-12-27 07:05:00|30574.3|30539.3|30583.6|30548.6|30586.6|30551.6|30574.3|30539.3|22
1672125000000|2022-12-27 07:10:00|30583.5|30548.5|30583.5|30548.5|30583.5|30548.5|30583.5|30548.5|1
1672125300000|2022-12-27 07:15:00|30581|30546|30581|30546|30581|30546|30581|30546|1
1672125600000|2022-12-27 07:20:00|30579|30544|30582.5|30547.5|30582.5|30547.5|30579|30544|3
1672125900000|2022-12-27 07:25:00|30585|30550|30586.5|30551.5|30586.5|30551.5|30585|30550|3
1672126200000|2022-12-27 07:30:00|30586|30551|30586|30551|30586|30551|30586|30551|1
1672126500000|2022-12-27 07:35:00|30586.5|30551.5|30586.5|30551.5|30586.5|30551.5|30586.5|30551.5|1
1672126800000|2022-12-27 07:40:00|30586.6|30551.6|30586.5|30551.5|30586.6|30551.6|30586.5|30551.5|2
1672127100000|2022-12-27 07:45:00|30585.5|30550.5|30587|30552|30587.4|30552.4|30585.4|30550.4|10
1672127400000|2022-12-27 07:50:00|30586.6|30551.6|30586|30551|30586.6|30551.6|30586|30551|3
1672127700000|2022-12-27 07:55:00|30586.5|30551.5|30586.6|30551.6|30587|30552|30586.5|30551.5|5
1672128000000|2022-12-27 08:00:00|30579.6|30559.6|30588.5|30553.5|30588.6|30559.9|30579.6|30552.9|7
1672128300000|2022-12-27 08:05:00|30589.5|30554.5|30588.5|30553.5|30589.5|30554.5|30588.3|30553.3|6
1672128600000|2022-12-27 08:10:00|30589|30554|30604.7|30569.7|30606.5|30571.5|30589|30554|26
1672128900000|2022-12-27 08:15:00|30601.6|30566.6|30595.4|30560.4|30601.6|30566.6|30594.6|30559.6|25
1672129200000|2022-12-27 08:20:00|30595.5|30560.5|30595.4|30560.4|30595.5|30560.5|30595.4|30560.4|2
1672129500000|2022-12-27 08:25:00|30595|30560|30590|30555|30595|30560|30589.5|30554.5|16
1672129800000|2022-12-27 08:30:00|30589.5|30554.5|30582|30547|30589.5|30554.5|30581.5|30546.5|31
1672130100000|2022-12-27 08:35:00|30582.5|30547.5|30578|30543|30583.1|30548.1|30576.4|30541.4|31
1672130400000|2022-12-27 08:40:00|30578.5|30543.5|30579.5|30544.5|30584.5|30549.5|30577.1|30542.1|28
1672130700000|2022-12-27 08:45:00|30579|30544|30580.5|30545.5|30580.5|30545.5|30576.8|30541.8|13
1672131000000|2022-12-27 08:50:00|30580|30545|30578|30543|30580|30545|30574.5|30539.5|13
1672131300000|2022-12-27 08:55:00|30578.5|30543.5|30581.4|30546.4|30597|30562|30577.5|30542.5|56
1672131600000|2022-12-27 09:00:00|30581.5|30546.5|30577.1|30542.1|30581.5|30546.5|30576.2|30541.2|13
1672131900000|2022-12-27 09:05:00|30576.8|30541.8|30577.8|30542.8|30577.8|30542.8|30576.8|30541.8|5
1672132200000|2022-12-27 09:10:00|30578.7|30543.7|30590|30555|30590.5|30555.5|30578.7|30543.7|12
1672132500000|2022-12-27 09:15:00|30590.5|30555.5|30590|30555|30590.5|30555.5|30588.5|30553.5|16
1672132800000|2022-12-27 09:20:00|30589|30553|30589.5|30554.5|30597|30562|30589|30553|26
1672133100000|2022-12-27 09:25:00|30590.5|30555.5|30591.5|30556.5|30597.5|30562.5|30590.5|30555.5|21
1672133400000|2022-12-27 09:30:00|30584.5|30549.5|30591|30556|30591|30556|30580.9|30545.9|41
1672133700000|2022-12-27 09:35:00|30591.5|30556.5|30591|30556|30591.5|30556.5|30588.5|30553.5|17
1672134000000|2022-12-27 09:40:00|30590.2|30555.2|30589.9|30554.9|30592.9|30557.9|30589.9|30554.9|11
1672134300000|2022-12-27 09:45:00|30589.3|30554.3|30593.5|30558.5|30598.3|30563.3|30588.5|30553.5|79
1672134600000|2022-12-27 09:50:00|30593.6|30558.6|30599.4|30564.4|30601.2|30566.2|30585.5|30550.5|74
1672134900000|2022-12-27 09:55:00|30598.4|30563.4|30582|30547|30598.7|30568.7|30574.5|30539.5|66
1672135200000|2022-12-27 10:00:00|30581|30546|30582.5|30547.5|30582.5|30547.5|30581|30546|3
1672135500000|2022-12-27 10:05:00|30582.7|30547.7|30582.5|30547.5|30582.7|30547.7|30582.5|30547.5|4
1672136100000|2022-12-27 10:15:00|30579.8|30544.8|30577.5|30542.5|30579.8|30544.8|30576.8|30541.8|23
1672136400000|2022-12-27 10:20:00|30576.8|30541.8|30577.5|30542.5|30580|30545|30576.8|30541.8|11
1672136700000|2022-12-27 10:25:00|30576.8|30541.8|30578.2|30543.2|30578.2|30543.2|30576.8|30541.8|2
1672137000000|2022-12-27 10:30:00|30578.5|30543.5|30583|30541|30583.5|30543.5|30578.5|30540.5|6
1672137300000|2022-12-27 10:35:00|30579.5|30537.5|30576|30534|30579.5|30537.5|30574|30532|14
1672137600000|2022-12-27 10:40:00|30575.5|30533.5|30582.5|30540.5|30584|30542|30575.5|30533.5|44
1672137900000|2022-12-27 10:45:00|30583|30541|30582.5|30540.5|30583.5|30541.5|30582|30540|8
1672138200000|2022-12-27 10:50:00|30583|30541|30582|30540|30583.5|30541.5|30573|30531|68
1672138500000|2022-12-27 10:55:00|30582.5|30540.5|30583|30541|30583|30541|30582|30540|10
1672138800000|2022-12-27 11:00:00|30583.5|30541.5|30583|30541|30584|30542|30583|30541|10
1672139100000|2022-12-27 11:05:00|30577|30535|30567.5|30525.5|30577|30535|30566|30524|40
1672139400000|2022-12-27 11:10:00|30567|30525|30565|30523|30568|30526|30565|30523|19
1672139700000|2022-12-27 11:15:00|30565.5|30523.5|30574|30532|30579.5|30537.5|30564.5|30522.5|59
1672140000000|2022-12-27 11:20:00|30573.5|30531.5|30572.5|30530.5|30574.5|30532.5|30572|30530|24
1672140300000|2022-12-27 11:25:00|30573.5|30531.5|30573|30531|30574|30532|30572.5|30530.5|8
1672140600000|2022-12-27 11:30:00|30572.5|30530.5|30581.5|30539.5|30582|30540|30572.5|30530.5|60
1672140900000|2022-12-27 11:35:00|30581|30539|30568|30526|30582|30540|30563.5|30521.5|27
1672141200000|2022-12-27 11:40:00|30567.5|30525.5|30566.5|30524.5|30569|30527|30566|30524|16
1672141500000|2022-12-27 11:45:00|30566|30524|30566.5|30524.5|30567|30525|30566|30524|4
1672141800000|2022-12-27 11:50:00|30566|30524|30565.5|30523.5|30566|30524|30564.5|30522.5|6
1672142100000|2022-12-27 11:55:00|30565|30523|30562|30520|30565|30523|30562|30520|23
1672142400000|2022-12-27 12:00:00|30562.5|30520.5|30559|30517|30562.5|30520.5|30558.5|30516.5|9
1672142700000|2022-12-27 12:05:00|30557.5|30515.5|30559|30517|30559.5|30518|30557.5|30515.5|16
1672143600000|2022-12-27 12:20:00|30558.5|30516.5|30558|30516|30558.5|30516.5|30557.5|30515.5|6
1672143900000|2022-12-27 12:25:00|30557.5|30515.5|30557|30518|30558.5|30518|30557|30515.5|9
1672144200000|2022-12-27 12:30:00|30558|30520|30562.5|30527.5|30564.5|30527.5|30558|30518.5|19
1672144500000|2022-12-27 12:35:00|30563|30528|30589|30547|30594|30552|30563|30528|100
1672144800000|2022-12-27 12:40:00|30588.5|30546.5|30587|30545|30589|30547|30584.5|30542.5|35
1672145100000|2022-12-27 12:45:00|30588|30546|30589|30547|30589.5|30547.5|30588|30546|14
1672145400000|2022-12-27 12:50:00|30589.5|30547.5|30588|30546|30589.5|30547.5|30588|30546|10
1672145700000|2022-12-27 12:55:00|30588.5|30546.5|30589.5|30547.5|30589.5|30547.5|30588.5|30546.5|7
1672146000000|2022-12-27 13:00:00|30590|30548|30584|30542|30591|30549|30578|30536|41
1672146300000|2022-12-27 13:05:00|30584.5|30542.5|30587.5|30545.5|30592|30550|30584|30542|28
1672146600000|2022-12-27 13:10:00|30587|30545|30588|30546|30588.5|30546.5|30586.5|30544.5|18
1672146900000|2022-12-27 13:15:00|30588.5|30546.5|30588.5|30546.5|30589.5|30547.5|30588|30546|12
1672147200000|2022-12-27 13:20:00|30588|30546|30582.5|30540.5|30588.5|30546.5|30582|30540|36
1672147500000|2022-12-27 13:25:00|30583|30541|30583|30541|30583|30541|30582.5|30540.5|3
1672147800000|2022-12-27 13:30:00|30583.5|30541.5|30583.5|30541.5|30584|30542|30583|30541|9
1672148100000|2022-12-27 13:35:00|30583|30541|30584|30542|30584|30542|30583|30541|7
1672148400000|2022-12-27 13:40:00|30583.5|30541.5|30580|30538|30584|30542|30579.5|30537.5|8
1672148700000|2022-12-27 13:45:00|30580.5|30538.5|30580|30538|30580.5|30538.5|30580|30538|2
1672149000000|2022-12-27 13:50:00|30580.5|30538.5|30581|30539|30581|30539|30579.5|30537.5|14
1672149300000|2022-12-27 13:55:00|30582|30540|30583.5|30541.5|30583.5|30541.5|30582|30540|3
1672149600000|2022-12-27 14:00:00|30586.5|30544.5|30589.5|30547.5|30590|30548|30585.5|30543.5|31
1672149900000|2022-12-27 14:05:00|30589|30547|30589|30547|30589.5|30547.5|30589|30547|3
1672150200000|2022-12-27 14:10:00|30588.5|30546.5|30591.5|30549.5|30591.5|30549.5|30588|30546|24
1672150500000|2022-12-27 14:15:00|30591|30549|30594|30552|30597.5|30555.5|30591|30549|40
1672150800000|2022-12-27 14:20:00|30594.5|30552.5|30594.5|30552.5|30594.5|30552.5|30593.5|30551.5|4
1672151100000|2022-12-27 14:25:00|30599|30557|30609|30567|30609.5|30567.5|30599|30557|53
1672151400000|2022-12-27 14:30:00|30608.5|30566.5|30599|30557|30608.5|30566.5|30599|30557|25
1672151700000|2022-12-27 14:35:00|30598.5|30556.5|30608|30566|30608.5|30566.5|30598|30556|80
1672152000000|2022-12-27 14:40:00|30608.5|30566.5|30608.5|30566.5|30608.5|30566.5|30608|30566|11
1672152300000|2022-12-27 14:45:00|30609|30567|30608.5|30566.5|30609|30567|30608.5|30566.5|2
1672152600000|2022-12-27 14:50:00|30608|30566|30607.5|30565.5|30608|30566|30607|30565|18
1672152900000|2022-12-27 14:55:00|30608|30566|30608.5|30566.5|30611|30569|30607.5|30565.5|39
1672153200000|2022-12-27 15:00:00|30608|30566|30609|30567|30609.5|30567.5|30608|30566|21
1672153500000|2022-12-27 15:05:00|30608.5|30566.5|30602.5|30560.5|30610|30568|30601|30559|38
1672153800000|2022-12-27 15:10:00|30602|30560|30595|30553|30606.5|30564.5|30594.5|30552.5|31
1672154100000|2022-12-27 15:15:00|30594.5|30552.5|30596.5|30554.5|30597.5|30555.5|30594.5|30552.5|24
1672154400000|2022-12-27 15:20:00|30596|30554|30594.5|30552.5|30597|30555|30594|30552|30
1672154700000|2022-12-27 15:25:00|30594|30552|30594|30552|30595|30553|30592|30550|24
1672155000000|2022-12-27 15:30:00|30595|30553|30597.5|30555.5|30598.5|30556.5|30595|30553|42
1672155300000|2022-12-27 15:35:00|30597|30555|30601|30559|30601|30559|30597|30555|23
1672155600000|2022-12-27 15:40:00|30601.5|30559.5|30601|30559|30601.5|30559.5|30598|30556|43
1672155900000|2022-12-27 15:45:00|30600.5|30558.5|30601.5|30559.5|30605.5|30563.5|30600|30558|43
1672156200000|2022-12-27 15:50:00|30602|30560|30602|30560|30602|30560|30601.5|30559.5|9
1672156500000|2022-12-27 15:55:00|30603|30561|30606.5|30564.5|30607.5|30565.5|30603|30561|26
1672156800000|2022-12-27 16:00:00|30606|30564|30606.5|30564.5|30607|30565|30606|30564|12
1672157100000|2022-12-27 16:05:00|30606|30564|30605.5|30563.5|30606|30564|30605|30563|12
1672157400000|2022-12-27 16:10:00|30606|30564|30605.5|30563.5|30606|30564|30605.5|30563.5|6
1672157700000|2022-12-27 16:15:00|30605|30563|30608|30566|30609.5|30567.5|30605|30563|24
1672158000000|2022-12-27 16:20:00|30608.5|30566.5|30611|30569|30612|30570|30608|30566|14
1672158300000|2022-12-27 16:25:00|30610.5|30568.5|30615.5|30573.5|30619.5|30577.5|30610.5|30568.5|15
1672158600000|2022-12-27 16:30:00|30616|30574|30606.5|30564.5|30621|30579|30606|30564|52
1672158900000|2022-12-27 16:35:00|30607|30565|30597.5|30555.5|30607|30565|30595|30553|43
1672159200000|2022-12-27 16:40:00|30598.5|30556.5|30585|30550|30598.5|30556.5|30581.3|30546.3|17
1672159800000|2022-12-27 16:50:00|30583.6|30548.6|30585.5|30550.5|30585.6|30550.6|30577.5|30542.5|9
1672160100000|2022-12-27 16:55:00|30586|30551|30585.6|30550.6|30586|30551|30585.6|30550.6|2
1672162800000|2022-12-27 17:40:00|30590.5|30555.5|30590.5|30555.5|30590.6|30555.6|30590.5|30555.5|3
1672163700000|2022-12-27 17:55:00|30591|30556|30597|30562|30597|30562|30591|30556|2
1672164000000|2022-12-27 18:00:00|30596.6|30561.6|30593|30558|30601|30566|30593|30558|8
1672164900000|2022-12-27 18:15:00|30592|30557|30592|30557|30592|30557|30592|30557|1
1672167600000|2022-12-27 19:00:00|30592.6|30557.6|30592.6|30557.6|30592.6|30557.6|30592.6|30557.6|1
1672168200000|2022-12-27 19:10:00|30592.5|30553.2|30595|30560|30595|30560|30592.5|30552|3
1672168500000|2022-12-27 19:15:00|30594.5|30559.5|30592.9|30552|30594.5|30559.5|30592.9|30551.5|4
1672169700000|2022-12-27 19:35:00|30592.6|30557.6|30592.6|30557.6|30592.6|30557.6|30592.6|30557.6|1
1672170000000|2022-12-27 19:40:00|30598.1|30557.2|30598.1|30557.2|30598.1|30557.2|30598.1|30557.2|1
1672172700000|2022-12-27 20:25:00|30597.6|30562.6|30596|30561|30597.6|30562.6|30596|30561|2
1672173000000|2022-12-27 20:30:00|30596.6|30561.6|30597|30562|30597.6|30562.6|30596|30561|12
1672173300000|2022-12-27 20:35:00|30595.5|30560.5|30596|30561|30596|30561|30595.5|30560.5|2
1672173600000|2022-12-27 20:40:00|30596.6|30561.6|30596.6|30561.6|30596.6|30561.6|30596.6|30561.6|1
1672173900000|2022-12-27 20:45:00|30597.6|30562.6|30597.6|30562.6|30597.6|30562.6|30597|30562|3
1672187400000|2022-12-28 00:30:00|30565.5|30523.5|30564.5|30522.5|30565.5|30523.5|30564.1|30522.1|3
1672187700000|2022-12-28 00:35:00|30565.1|30523.1|30564.5|30522.5|30565.5|30523.5|30564.5|30522.5|9
1672188000000|2022-12-28 00:40:00|30564.1|30522.1|30564.1|30522.1|30564.5|30522.5|30564.1|30522.1|3
1672188300000|2022-12-28 00:45:00|30566.5|30524.5|30572.5|30530.5|30573.5|30531.5|30566.5|30524.5|9
1672188600000|2022-12-28 00:50:00|30573.5|30531.5|30573|30531|30573.5|30531.5|30572.5|30530.5|17
1672188900000|2022-12-28 00:55:00|30572.5|30530.5|30571.5|30529.5|30573.5|30531.5|30571.5|30529.5|22
1672189200000|2022-12-28 01:00:00|30574.5|30532.5|30551|30516|30576.1|30534.1|30544.4|30505.5|41
1672189500000|2022-12-28 01:05:00|30551.6|30516.6|30556|30521|30560.3|30525.3|30551.5|30516.5|14
1672189800000|2022-12-28 01:10:00|30555.6|30520.6|30582|30547|30585.5|30550.5|30555|30520|38
1672190100000|2022-12-28 01:15:00|30581|30546|30570.2|30535.2|30581|30546|30570.2|30535.2|25
1672190400000|2022-12-28 01:20:00|30570.7|30535.7|30569.5|30534.5|30570.7|30535.7|30561.6|30526.6|43
1672190700000|2022-12-28 01:25:00|30569|30534|30572.5|30537.5|30574.5|30539.5|30569|30534|21
1672191000000|2022-12-28 01:30:00|30572|30537|30577|30542|30577.5|30542.5|30570.6|30535.6|15
1672191300000|2022-12-28 01:35:00|30576|30541|30574|30539|30576|30541|30572|30537|16
1672191600000|2022-12-28 01:40:00|30573.8|30538.8|30567|30532|30573.8|30538.8|30566.5|30531.5|22
1672191900000|2022-12-28 01:45:00|30566.5|30531.5|30563.8|30528.8|30567.5|30532.5|30563.5|30528.5|18
1672192200000|2022-12-28 01:50:00|30563.5|30528.5|30562.5|30527.5|30564|30529|30562|30527|8
1672192500000|2022-12-28 01:55:00|30563|30528|30563|30528|30563|30528|30563|30528|1
1672192800000|2022-12-28 02:00:00|30563.5|30528.5|30570|30535|30570.5|30535.5|30563.5|30528.5|18
1672193100000|2022-12-28 02:05:00|30571.3|30536.3|30571|30536|30573|30538|30570.8|30535.8|9
1672193400000|2022-12-28 02:10:00|30571.5|30536.5|30575.8|30540.8|30575.8|30540.8|30571.5|30536.5|11
1672193700000|2022-12-28 02:15:00|30577.1|30542.1|30584.5|30549.5|30591|30559|30571.5|30541.5|63
1672194000000|2022-12-28 02:20:00|30577.5|30557.5|30587|30552|30588|30562|30577.5|30552|16
1672194300000|2022-12-28 02:25:00|30586.5|30551.5|30587.5|30567.5|30595|30568|30580|30551|33
1672194600000|2022-12-28 02:30:00|30597|30562|30605|30570|30606|30575.5|30587.5|30557.5|41
1672194900000|2022-12-28 02:35:00|30604.5|30569.5|30606|30571|30606.5|30571.5|30603|30568|21
1672195200000|2022-12-28 02:40:00|30605.5|30570.5|30603.5|30568.5|30605.5|30570.5|30603|30568|11
1672195500000|2022-12-28 02:45:00|30603|30568|30606.6|30571.6|30606.6|30571.6|30594.9|30559.9|33
1672195800000|2022-12-28 02:50:00|30606.3|30571.3|30624.5|30589.5|30624.5|30589.5|30606.3|30571.3|34
1672196100000|2022-12-28 02:55:00|30625|30590|30605|30570|30625|30590|30605|30570|48
1672196400000|2022-12-28 03:00:00|30604.5|30569.5|30593|30573|30604.5|30573.5|30593|30566|17
1672196700000|2022-12-28 03:05:00|30593.5|30573.5|30594|30574|30594|30574|30593.5|30573.5|2
1672197000000|2022-12-28 03:10:00|30593.5|30573.5|30593.5|30573.5|30593.5|30573.5|30593.5|30573.5|1
1672197300000|2022-12-28 03:15:00|30594.5|30574.5|30594.5|30574.5|30594.5|30574.5|30594.5|30574.5|1
1672197600000|2022-12-28 03:20:00|30595|30575|30593|30573|30601|30575|30593|30565.5|5
1672198200000|2022-12-28 03:30:00|30595.4|30575.4|30613.1|30578.1|30615|30580|30595.4|30575.4|19
1672198500000|2022-12-28 03:35:00|30613.2|30578.2|30615|30580|30615.5|30580.5|30612|30577|11
1672198800000|2022-12-28 03:40:00|30615.5|30580.5|30627.5|30592.5|30627.6|30592.6|30607.5|30580.5|20
1672199100000|2022-12-28 03:45:00|30627.6|30592.6|30626|30591|30627.6|30592.6|30625.5|30590.5|4
1672199400000|2022-12-28 03:50:00|30631.5|30596.5|30637|30602|30646.5|30611.5|30631.5|30596.5|27
1672199700000|2022-12-28 03:55:00|30637.1|30602.1|30642.5|30607.5|30645.6|30610.6|30637.1|30602.1|13
1672200300000|2022-12-28 04:05:00|30644.5|30609.5|30645|30610|30645|30610|30644.5|30609.5|2
1672200600000|2022-12-28 04:10:00|30644.5|30609.5|30649|30614|30650.1|30615.1|30644.5|30609.5|8
1672200900000|2022-12-28 04:15:00|30648.4|30613.4|30644.8|30609.8|30650.6|30615.6|30643|30608|20
1672201200000|2022-12-28 04:20:00|30644.3|30609.3|30643.5|30608.5|30645|30610|30643|30608|16
1672201500000|2022-12-28 04:25:00|30644|30609|30642|30607|30644|30609|30639.9|30604.9|25
1672201800000|2022-12-28 04:30:00|30641.5|30606.5|30647.5|30612.5|30647.5|30615.5|30635.5|30606.5|11
1672202100000|2022-12-28 04:35:00|30648.2|30613.2|30642.5|30622.5|30651|30622.5|30642.5|30613.2|9
1672202400000|2022-12-28 04:40:00|30642|30622|30650.5|30615.5|30651|30622.5|30641|30614|15
1672202700000|2022-12-28 04:45:00|30642.5|30622.5|30647.5|30612.5|30647.5|30622.5|30641|30611.5|9
1672203000000|2022-12-28 04:50:00|30648.2|30613.2|30647.5|30612.5|30648.2|30613.2|30647.5|30612.5|2
1672203300000|2022-12-28 04:55:00|30648|30613|30650.5|30615.5|30651|30616|30648|30613|15
1672203600000|2022-12-28 05:00:00|30642.5|30622.5|30655.1|30620.1|30656.6|30622.5|30642.5|30620|10
1672203900000|2022-12-28 05:05:00|30655.5|30620.5|30654.3|30619.3|30659.8|30624.8|30653.5|30618.5|23
1672204200000|2022-12-28 05:10:00|30653.8|30618.8|30653.5|30618.5|30655|30620|30653.4|30618.4|12
1672204500000|2022-12-28 05:15:00|30653|30618|30659.9|30624.9|30659.9|30624.9|30652.5|30617.5|16
1672204800000|2022-12-28 05:20:00|30659.4|30624.4|30656.9|30621.9|30659.5|30624.5|30656|30621|31
1672205100000|2022-12-28 05:25:00|30656.5|30621.5|30648.5|30628.5|30656.5|30628.5|30646.5|30618.5|19
1672205400000|2022-12-28 05:30:00|30655|30620|30648|30628|30659.1|30630.6|30645.5|30618|35
1672205700000|2022-12-28 05:35:00|30648.5|30628.5|30653|30618|30655|30629.5|30647.5|30618|19
1672206000000|2022-12-28 05:40:00|30652.5|30617.5|30654|30619|30654|30625.6|30643.5|30615|19
1672206300000|2022-12-28 05:45:00|30653.5|30618.5|30655|30620|30655.5|30620.5|30653.5|30618.5|6
1672206600000|2022-12-28 05:50:00|30655.5|30620.5|30660.5|30625.5|30660.5|30625.5|30655.5|30620.5|18
1672206900000|2022-12-28 05:55:00|30661|30626|30658.4|30623.4|30661|30626|30658.4|30623.4|13
1672207200000|2022-12-28 06:00:00|30659.4|30624.4|30649|30614|30661.6|30626.6|30648.5|30613.5|37
1672207500000|2022-12-28 06:05:00|30649.5|30614.5|30643|30623|30649.5|30623.4|30641.5|30614.5|7
1672207800000|2022-12-28 06:10:00|30643.1|30623.1|30645.6|30610.6|30650.3|30623.1|30643.1|30610.1|20
1672208100000|2022-12-28 06:15:00|30645.9|30610.9|30646|30611|30646.5|30611.5|30645.6|30610.6|7
1672208400000|2022-12-28 06:20:00|30646.6|30611.6|30641.4|30606.4|30647|30614|30632|30605.8|19
1672208700000|2022-12-28 06:25:00|30640.9|30605.9|30641.5|30606.5|30642|30607|30639.9|30604.9|14
1672209000000|2022-12-28 06:30:00|30642|30607|30636|30601|30642|30609.4|30629.4|30600|28
1672209600000|2022-12-28 06:40:00|30637|30602|30638.5|30603.5|30639.6|30604.6|30637|30602|6
1672209900000|2022-12-28 06:45:00|30637.7|30602.7|30635|30600|30638.5|30603.5|30635|30600|3
1672210200000|2022-12-28 06:50:00|30634.7|30599.7|30630.2|30610.2|30635.5|30611|30627.5|30599.7|15
1672210500000|2022-12-28 06:55:00|30638.2|30603.2|30638.5|30603.5|30639.5|30604.5|30637.5|30602.5|12
1672210800000|2022-12-28 07:00:00|30638.9|30603.9|30638.9|30603.9|30638.9|30603.9|30638.9|30603.9|1
1672211100000|2022-12-28 07:05:00|30637.9|30602.9|30637.5|30602.5|30638|30603|30637.5|30602.5|3
1672211400000|2022-12-28 07:10:00|30638|30603|30638|30603|30638|30603|30638|30603|1
1672212300000|2022-12-28 07:25:00|30638.8|30603.8|30638|30603|30639.3|30613.3|30632.8|30603|10
1672212600000|2022-12-28 07:30:00|30637.6|30602.6|30638|30603|30638|30603|30637.6|30602.6|2
1672212900000|2022-12-28 07:35:00|30637.6|30602.6|30638|30603|30638|30603|30637.5|30602.5|3
1672213200000|2022-12-28 07:40:00|30638.5|30603.5|30643|30608|30645|30610|30638.5|30603.5|21
1672213500000|2022-12-28 07:45:00|30645.9|30610.9|30653.6|30618.6|30654.7|30619.7|30645.9|30610.9|12
1672213800000|2022-12-28 07:50:00|30654.2|30619.2|30646.2|30611.2|30662.1|30627.1|30645|30610|51
1672214100000|2022-12-28 07:55:00|30645.7|30610.7|30656|30621|30656.3|30621.3|30645.7|30610.7|19
1672214400000|2022-12-28 08:00:00|30655|30620|30654|30619|30658.5|30623.5|30653|30618|12
1672214700000|2022-12-28 08:05:00|30653.5|30618.5|30667.4|30632.4|30667.4|30632.4|30653|30618|15
1672215000000|2022-12-28 08:10:00|30667|30632|30664|30629|30667|30632|30663.5|30628.5|10
1672215300000|2022-12-28 08:15:00|30664.5|30629.5|30667|30632|30667.4|30640.7|30660.2|30629.5|23
1672215600000|2022-12-28 08:20:00|30666|30631|30658.5|30623.5|30666|30631|30655|30620|15
1672215900000|2022-12-28 08:25:00|30658|30623|30658|30623|30658|30623|30658|30623|1
1672216200000|2022-12-28 08:30:00|30657.5|30622.5|30666|30631|30669.5|30634.5|30657|30622|48
1672216500000|2022-12-28 08:35:00|30665|30630|30660.5|30625.5|30665|30630|30659.9|30624.9|21
1672216800000|2022-12-28 08:40:00|30660.6|30625.6|30667.1|30632.1|30667.5|30632.5|30660.5|30625.5|10
1672217100000|2022-12-28 08:45:00|30668|30633|30681|30646|30684.6|30649.6|30668|30633|8
1672217700000|2022-12-28 08:55:00|30683.6|30648.6|30692.6|30657.6|30693.2|30658.2|30683.6|30648.6|11
1672218000000|2022-12-28 09:00:00|30692.4|30657.4|30692.4|30657.4|30693.3|30658.3|30692|30657|15
1672218300000|2022-12-28 09:05:00|30692.9|30657.9|30710.5|30675.5|30710.9|30675.9|30692.9|30657.9|18
1672218600000|2022-12-28 09:10:00|30710.1|30675.1|30710.5|30675.5|30710.5|30675.5|30710.1|30675.1|3
1672218900000|2022-12-28 09:15:00|30710.2|30675.2|30703.3|30668.3|30710.2|30675.2|30703|30668|29
1672219200000|2022-12-28 09:20:00|30703|30668|30704.1|30669.1|30710.6|30675.6|30703|30668|45
1672219500000|2022-12-28 09:25:00|30704|30669|30705|30670|30705|30670|30694.6|30659.6|37
1672219800000|2022-12-28 09:30:00|30704.6|30669.6|30704.6|30669.6|30704.6|30669.6|30704.6|30669.6|1
1672220100000|2022-12-28 09:35:00|30703.6|30668.6|30702.6|30667.6|30705.8|30670.8|30699.1|30664.1|42
1672220700000|2022-12-28 09:45:00|30703.6|30668.6|30707|30672|30707|30672|30703|30668|5
1672221000000|2022-12-28 09:50:00|30706.6|30671.6|30706.6|30671.6|30707|30672|30706.6|30671.6|3
1672221300000|2022-12-28 09:55:00|30704|30669|30705.6|30670.6|30705.6|30670.6|30704|30669|4
1672221600000|2022-12-28 10:00:00|30705|30670|30706|30671|30706.5|30671.5|30702|30667|18
1672221900000|2022-12-28 10:05:00|30705.6|30670.6|30701.5|30666.5|30706|30671|30701|30666|20
1672222200000|2022-12-28 10:10:00|30700.6|30665.6|30701.2|30666.2|30701.3|30666.3|30700.1|30665.1|17
1672222500000|2022-12-28 10:15:00|30700.5|30665.5|30701.7|30666.7|30702.5|30667.5|30700.5|30665.5|5
1672223100000|2022-12-28 10:25:00|30702.2|30667.2|30703.2|30668.2|30703.9|30668.9|30702.2|30667.2|10
1672223400000|2022-12-28 10:30:00|30703.3|30668.3|30702.2|30667.2|30703.3|30668.3|30702.2|30667.2|5
1672224000000|2022-12-28 10:40:00|30702|30667|30704.1|30669.1|30704.1|30669.1|30701|30666|16
1672224300000|2022-12-28 10:45:00|30703.6|30668.6|30703|30668|30706.2|30671.2|30703|30668|11
1672224600000|2022-12-28 10:50:00|30702.5|30667.5|30705.5|30670.5|30705.5|30670.5|30702|30667|12
1672224900000|2022-12-28 10:55:00|30705|30670|30703.5|30668.5|30705|30670|30703.5|30668.5|2
1672225200000|2022-12-28 11:00:00|30703|30668|30706|30671|30706.5|30671.5|30703|30668|13
1672225500000|2022-12-28 11:05:00|30706.5|30671.5|30708.2|30673.2|30709.8|30674.8|30706.5|30671.5|10
1672226100000|2022-12-28 11:15:00|30707.7|30672.7|30707.7|30672.7|30707.7|30672.7|30707.7|30672.7|1
1672226400000|2022-12-28 11:20:00|30708|30673|30708|30673|30708|30673|30708|30673|1
1672227000000|2022-12-28 11:30:00|30708.5|30673.5|30708.4|30673.4|30708.5|30673.5|30708.3|30673.3|3
1672227900000|2022-12-28 11:45:00|30707.9|30672.9|30714.5|30679.5|30718.8|30683.8|30707.9|30672.9|16
1672228200000|2022-12-28 11:50:00|30714.6|30679.6|30723|30688|30723|30689|30709|30679|25
1672228500000|2022-12-28 11:55:00|30722.2|30687.2|30723|30688|30724.5|30689.5|30712|30677|47
1672228800000|2022-12-28 12:00:00|30723.5|30688.5|30720|30685|30723.5|30688.5|30719.5|30684.5|20
1672229100000|2022-12-28 12:05:00|30719.6|30684.6|30716.8|30681.8|30722.5|30688|30708|30677|40
1672229400000|2022-12-28 12:10:00|30716.5|30681.5|30713.3|30678.3|30719.8|30684.8|30707.9|30672.9|53
1672229700000|2022-12-28 12:15:00|30713|30678|30712.5|30677.5|30713.6|30678.6|30707.5|30672.5|15
1672230000000|2022-12-28 12:20:00|30712.6|30677.6|30712.5|30677.5|30712.6|30677.6|30712.5|30677.5|6
1672230300000|2022-12-28 12:25:00|30714.6|30679.6|30709.6|30674.6|30715|30680|30707.5|30672.5|37
1672230600000|2022-12-28 12:30:00|30708.5|30673.5|30707.6|30672.6|30708.5|30673.5|30707.5|30672.5|5
1672231200000|2022-12-28 12:40:00|30707.5|30672.5|30706.1|30671.1|30707.5|30672.5|30706.1|30671.1|6
1672231500000|2022-12-28 12:45:00|30706.5|30671.5|30705.8|30670.8|30706.9|30671.9|30705.8|30670.8|5
1672231800000|2022-12-28 12:50:00|30705.5|30670.5|30706.9|30671.9|30707|30672|30705.5|30670.5|6
1672232100000|2022-12-28 12:55:00|30706.4|30671.4|30706.5|30671.5|30706.5|30671.5|30705.3|30670.3|8
1672232700000|2022-12-28 13:05:00|30706|30671|30711.4|30676.4|30712.4|30677.4|30705.5|30670.5|21
1672233000000|2022-12-28 13:10:00|30712.5|30677.5|30721|30686|30721.4|30686.4|30712.5|30677.5|32
1672233300000|2022-12-28 13:15:00|30720.5|30685.5|30717.5|30682.5|30720.5|30685.5|30717.5|30682.5|3
1672233600000|2022-12-28 13:20:00|30715.4|30680.4|30708|30673|30715.4|30680.4|30707.6|30672.6|10
1672233900000|2022-12-28 13:25:00|30707.5|30672.5|30707.7|30672.7|30708|30673|30707.5|30672.5|9
1672234200000|2022-12-28 13:30:00|30708.2|30673.2|30707.6|30672.6|30708.2|30673.2|30701.5|30666.5|19
1672234500000|2022-12-28 13:35:00|30708.1|30673.1|30709.2|30674.2|30709.2|30674.2|30708.1|30673.1|2
1672234800000|2022-12-28 13:40:00|30711.2|30676.2|30714.3|30679.3|30714.8|30679.8|30711.2|30676.2|14
1672235100000|2022-12-28 13:45:00|30713.6|30678.6|30711.5|30676.5|30715.5|30680.5|30708.5|30673.5|15
1672235400000|2022-12-28 13:50:00|30712|30677|30712|30677|30712|30677|30711.5|30676.5|3
1672235700000|2022-12-28 13:55:00|30712.5|30677.5|30711.1|30676.1|30712.5|30677.5|30711.1|30676.1|4
1672236000000|2022-12-28 14:00:00|30711|30676|30711.5|30676.5|30712|30677|30706.5|30671.5|20
1672236300000|2022-12-28 14:05:00|30712|30677|30707.5|30672.5|30712.5|30677.5|30705|30670|12
1672236600000|2022-12-28 14:10:00|30708|30673|30712.5|30677.5|30714.5|30679.5|30707|30672|45
1672236900000|2022-12-28 14:15:00|30712|30677|30713.2|30678.2|30720|30685|30711.4|30676.4|34
1672237200000|2022-12-28 14:20:00|30713.7|30678.7|30713.1|30678.1|30714.2|30679.2|30713.1|30678.1|24
1672237500000|2022-12-28 14:25:00|30713.6|30678.6|30701.6|30666.6|30714.9|30679.9|30701.6|30666.6|39
1672237800000|2022-12-28 14:30:00|30701|30666|30702.6|30667.6|30702.6|30667.6|30699.5|30664.5|17
1672238100000|2022-12-28 14:35:00|30702.5|30667.5|30702.5|30667.5|30702.5|30667.5|30702.5|30667.5|1
1672238400000|2022-12-28 14:40:00|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|30702.6|30667.6|1
1672238700000|2022-12-28 14:45:00|30702.5|30667.5|30702.5|30667.5|30702.5|30667.5|30702|30667|3
1672239000000|2022-12-28 14:50:00|30702.6|30667.6|30706.1|30671.1|30706.7|30671.7|30702.6|30667.6|7
1672239300000|2022-12-28 14:55:00|30706.3|30671.3|30725|30690|30725|30690|30706.1|30671.1|22
1672239600000|2022-12-28 15:00:00|30725.5|30690.5|30717|30682|30725.5|30690.5|30715|30680|23
1672239900000|2022-12-28 15:05:00|30716.5|30681.5|30718|30683|30718|30683|30716.5|30681.5|2
1672240200000|2022-12-28 15:10:00|30717.5|30682.5|30716|30681|30719|30684|30716|30681|4
1672240800000|2022-12-28 15:20:00|30718|30683|30723.5|30688.5|30725.5|30690.5|30717.5|30682.5|13
1672241100000|2022-12-28 15:25:00|30726.5|30691.5|30722.8|30687.8|30727|30692|30720|30685|67
1672241400000|2022-12-28 15:30:00|30722.7|30687.7|30727.2|30692.2|30728.5|30693.5|30722.7|30687.7|23
1672241700000|2022-12-28 15:35:00|30727.1|30692.1|30732.2|30697.2|30732.9|30697.9|30725.1|30690.1|25
1672242000000|2022-12-28 15:40:00|30732.1|30697.1|30733|30698|30733|30698|30732|30697|10
1672242600000|2022-12-28 15:50:00|30735|30700|30732.7|30697.7|30736.3|30701.3|30732.2|30697.2|14
1672242900000|2022-12-28 15:55:00|30732.2|30697.2|30732.9|30697.9|30733|30698|30732.2|30697.2|7
1672243200000|2022-12-28 16:00:00|30732.7|30697.7|30752|30713|30752|30715.5|30732.2|30697.2|26
1672243500000|2022-12-28 16:05:00|30752.4|30712|30752.2|30710.2|30752.4|30712|30749.3|30709.7|11
1672243800000|2022-12-28 16:10:00|30753|30711|30750.7|30708.7|30753|30711|30749.9|30707.9|13
1672244100000|2022-12-28 16:15:00|30750.2|30708.2|30749.7|30707.7|30750.2|30708.2|30749.7|30707.7|4
1672244400000|2022-12-28 16:20:00|30748|30706|30747.5|30705.5|30748|30706|30747|30705|14
1672244700000|2022-12-28 16:25:00|30748|30706|30744|30705.7|30750.3|30708.3|30743.8|30702.9|13
1672245000000|2022-12-28 16:30:00|30743.2|30708.2|30743.9|30708.9|30745.5|30710.5|30741.9|30706.9|28
1672245300000|2022-12-28 16:35:00|30743.8|30708|30743.8|30706|30747|30708|30743.8|30703.6|23
1672245600000|2022-12-28 16:40:00|30743.5|30707|30743.5|30706.3|30743.5|30707|30743.5|30706|5
1672245900000|2022-12-28 16:45:00||30707||30706.3||30707||30706.3|2
1672246200000|2022-12-28 16:50:00|30744.6|30705|30744.6|30705|30744.6|30705.8|30743|30705|3
1672246500000|2022-12-28 16:55:00|30743|30705.8|30746|30708|30746|30709|30741.6|30704.7|10
1672246800000|2022-12-28 17:00:00|30745|30709|30745|30710|30745.5|30710.5|30744|30709|10
1672247100000|2022-12-28 17:05:00|30745.5|30710.5|30745.5|30710.5|30746|30711|30745.5|30710.5|5
1672247400000|2022-12-28 17:10:00|30744|30709|30748.3|30711|30748.6|30711|30743.5|30708.5|19
1672247700000|2022-12-28 17:15:00|30746|30712|30753|30717|30755|30717|30746|30711|21
1672248000000|2022-12-28 17:20:00|30752|30716|30753.3|30713|30753.3|30716|30752|30713|9
1672248300000|2022-12-28 17:25:00|30753|30714|30753.3|30713|30753.3|30714|30753|30711|7
1672248600000|2022-12-28 17:30:00|30753|30712|30753.3|30713|30753.3|30713|30753|30712|4
1672248900000|2022-12-28 17:35:00|30753.2|30711.2|30753.2|30711.2|30753.3|30712|30752.7|30710.7|7
1672249500000|2022-12-28 17:45:00|30753.3|30713|30753.3|30713|30753.3|30713|30753.3|30713|1
1672249800000|2022-12-28 17:50:00||30714||30713||30714||30713|2
1672250100000|2022-12-28 17:55:00|30753.2|30712|30744|30708.9|30753.2|30712|30744|30708.9|8
1672250400000|2022-12-28 18:00:00|30745.5|30710.5|30736|30694|30745.5|30710.5|30732.3|30693|37
1672250700000|2022-12-28 18:05:00|30737.4|30695.4|30736|30694|30737.4|30695.4|30736|30694|2
1672251600000|2022-12-28 18:20:00|30741|30699|30736|30694|30741|30699|30736|30694|5
1672251900000|2022-12-28 18:25:00|30745.1|30703.1|30744.5|30702.5|30745.1|30703.1|30744.5|30702.5|4
1672252200000|2022-12-28 18:30:00|30745.1|30703.1|30738.8|30696.8|30745.1|30703.1|30732|30690|28
1672252500000|2022-12-28 18:35:00|30739|30697|30741.9|30699.9|30742.6|30700.6|30739|30697|5
1672252800000|2022-12-28 18:40:00|30744.5|30702.5|30744.5|30702.5|30745.1|30703.1|30744.5|30702.5|5
1672253100000|2022-12-28 18:45:00|30745.1|30703.1|30744.5|30702.5|30745.1|30703.1|30744.5|30702.5|2
1672253400000|2022-12-28 18:50:00|30745.1|30703.1|30744.5|30702.5|30745.1|30703.1|30744.5|30702.5|5
1672253700000|2022-12-28 18:55:00|30745.1|30703.1|30744.5|30702.5|30745.1|30703.1|30744.5|30702.5|2
1672254000000|2022-12-28 19:00:00|30745.1|30703.1|30745.1|30703.1|30745.1|30703.1|30744.5|30702.5|3
1672254300000|2022-12-28 19:05:00|30744.5|30702.5|30745.1|30703.1|30745.1|30703.1|30744.5|30702.5|6
1672254600000|2022-12-28 19:10:00|30744.5|30702.5|30745.1|30703.1|30745.1|30703.1|30744.5|30702.5|2
1672254900000|2022-12-28 19:15:00|30744.5|30702.5|30745.5|30703.5|30745.5|30703.5|30744.4|30702.4|12
1672255200000|2022-12-28 19:20:00|30745.1|30703.1|30745.6|30703.6|30745.6|30703.6|30745.1|30703.1|6
1672255500000|2022-12-28 19:25:00|30745.1|30703.1|30745.6|30703.6|30745.6|30703.6|30745.1|30703.1|10
1672255800000|2022-12-28 19:30:00|30745.1|30703.1|30745.6|30703.6|30745.6|30703.6|30745.1|30703.1|4
1672256100000|2022-12-28 19:35:00|30745.1|30703.1|30745.1|30703.1|30745.6|30703.6|30745.1|30703.1|9
1672256400000|2022-12-28 19:40:00|30745.6|30703.6|30745.1|30703.1|30745.6|30703.6|30745.1|30703.1|6
1672257000000|2022-12-28 19:50:00|30745.6|30703.6|30745.1|30703.1|30745.6|30703.6|30745.1|30703.1|2
1672257600000|2022-12-28 20:00:00|30745|30703|30746|30704|30746|30704|30745|30703|2
1672258200000|2022-12-28 20:10:00|30749.5|30707.5|30749|30707|30749.5|30707.5|30749|30707|6
1672258500000|2022-12-28 20:15:00|30747|30705|30752|30716.4|30755.7|30717.3|30744.9|30702.9|15
1672258800000|2022-12-28 20:20:00|30751.2|30716.2|30750.5|30715.5|30752.2|30717.2|30750.2|30715.2|10
1672259100000|2022-12-28 20:25:00|30750.2|30715.2|30750.2|30715.2|30750.2|30715.2|30749.7|30714.7|3
1672259400000|2022-12-28 20:30:00|30750.7|30715.7|30753|30718|30753|30718|30750.2|30715.2|18
1672259700000|2022-12-28 20:35:00|30751.6|30716.6|30741|30704|30751.6|30716.6|30739.5|30704|11
1672260000000|2022-12-28 20:40:00|30742|30703|30742.7|30707.3|30743.6|30707.3|30742|30701.3|10
1672260300000|2022-12-28 20:45:00|30741.2|30705.8|30741.9|30703.1|30742.8|30705.8|30741.2|30702.2|4
1672260900000|2022-12-28 20:55:00|30748.7|30713.3|30751.9|30710.6|30753.5|30713.9|30748.7|30710.6|8
1672273800000|2022-12-29 00:30:00|30694.1|30652.1|30694.1|30652.1|30694.1|30652.1|30694.1|30652.1|1
1672275000000|2022-12-29 00:50:00|30696.5|30654.5|30704.1|30662.1|30704.1|30662.1|30696.5|30654.5|6
1672275300000|2022-12-29 00:55:00|30704|30662|30704|30662|30704|30662|30704|30662|1
1672275600000|2022-12-29 01:00:00|30704.4|30662.4|30704|30662|30704.5|30662.5|30674.4|30632.4|24
1672276200000|2022-12-29 01:10:00|30704.5|30662.5|30686.5|30651.5|30704.5|30662.5|30667.5|30632.5|35
1672276500000|2022-12-29 01:15:00|30682.8|30647.8|30681.5|30646.5|30689|30654|30675|30640|31
1672276800000|2022-12-29 01:20:00|30681.6|30646.6|30679|30644|30682.6|30647.6|30679|30644|5
1672277100000|2022-12-29 01:25:00|30678.6|30643.6|30692|30657|30695|30660|30678.6|30643.6|23
1672277400000|2022-12-29 01:30:00|30692.6|30657.6|30701.4|30666.4|30704.9|30669.9|30686|30651|51
1672277700000|2022-12-29 01:35:00|30701.8|30666.8|30699.5|30664.5|30711.4|30676.4|30699.5|30664.5|63
1672278000000|2022-12-29 01:40:00|30700|30665|30722.1|30687.1|30726|30691|30700|30665|46
1672278300000|2022-12-29 01:45:00|30725|30690|30723.5|30688.5|30726.1|30691.1|30718|30683|24
1672278600000|2022-12-29 01:50:00|30724|30689|30746.3|30711.3|30746.3|30711.3|30716.5|30688.5|48
1672278900000|2022-12-29 01:55:00|30746.9|30711.9|30764|30729|30764|30729|30742.6|30707.6|30
1672279200000|2022-12-29 02:00:00|30763.5|30728.5|30745.5|30710.5|30764|30729|30734|30707|67
1672279500000|2022-12-29 02:05:00|30744|30709|30738|30703|30744|30713|30728.5|30700.5|59
1672279800000|2022-12-29 02:10:00|30737.5|30702.5|30729.4|30694.4|30737.5|30705|30725|30693.5|38
1672280100000|2022-12-29 02:15:00|30728.9|30693.9|30729|30709|30730.5|30709|30721.5|30691|32
1672280400000|2022-12-29 02:20:00|30731.5|30711.5|30731|30711|30739|30715|30729.5|30702|33
1672280700000|2022-12-29 02:25:00|30737.5|30702.5|30721.5|30686.5|30738|30710|30716.6|30686|51
1672281000000|2022-12-29 02:30:00|30718|30698|30728|30693|30728|30700.5|30717|30693|21
1672281300000|2022-12-29 02:35:00|30728.5|30693.5|30723|30703|30731|30703.5|30722.5|30693|24
1672281600000|2022-12-29 02:40:00|30722.5|30702.5|30720|30700|30722.5|30702.5|30718|30698|6
1672281900000|2022-12-29 02:45:00|30719.5|30699.5|30719|30699|30729.7|30703|30718.4|30690.4|35
1672282200000|2022-12-29 02:50:00|30718.4|30698.4|30739.5|30704.5|30741|30711|30718.4|30698.4|28
1672282500000|2022-12-29 02:55:00|30739.3|30704.3|30738|30703|30739.3|30709.5|30729.5|30702.2|13
1672282800000|2022-12-29 03:00:00|30738.5|30703.5|30734|30714|30745.5|30717.5|30733.5|30703.5|18
1672283100000|2022-12-29 03:05:00|30734.5|30714.5|30738|30703|30739.6|30714.5|30730.5|30702.8|26
1672283400000|2022-12-29 03:10:00|30738.5|30703.5|30729.5|30709.5|30741|30709.5|30728.5|30700.5|17
1672283700000|2022-12-29 03:15:00|30729|30709|30728.5|30708.5|30735.6|30710.5|30727.5|30700.5|16
1672284000000|2022-12-29 03:20:00|30728|30708|30721.7|30686.7|30734|30708|30715|30684|39
1672284300000|2022-12-29 03:25:00|30721.2|30686.2|30714|30694|30721.5|30694|30710|30686|18
1672284600000|2022-12-29 03:30:00|30714.5|30694.5|30730.1|30695.1|30730.2|30695.2|30714.5|30688|10
1672284900000|2022-12-29 03:35:00|30729.9|30694.9|30727.8|30692.8|30729.9|30694.9|30726.8|30691.8|14
1672285200000|2022-12-29 03:40:00|30727.3|30692.3|30710.2|30690.2|30727.3|30692.3|30708.8|30682.2|22
1672285500000|2022-12-29 03:45:00|30717.2|30682.2|30719|30684|30719|30684|30717.2|30682.2|4
1672285800000|2022-12-29 03:50:00|30720|30685|30708.2|30673.2|30720|30685|30701|30671|34
1672286100000|2022-12-29 03:55:00|30708.7|30673.7|30707|30672|30709|30674|30707|30672|8
1672286400000|2022-12-29 04:00:00|30704.7|30669.7|30699.6|30664.6|30705.5|30679.5|30693.5|30664.6|34
1672286700000|2022-12-29 04:05:00|30699.5|30664.5|30699.5|30664.5|30706.2|30671.2|30698.1|30663.1|27
1672287000000|2022-12-29 04:10:00|30697.5|30662.5|30700.5|30665.5|30700.5|30665.5|30697|30662|18
1672287300000|2022-12-29 04:15:00|30701|30666|30701|30666|30701|30666|30700.5|30665.5|3
1672287600000|2022-12-29 04:20:00|30701.5|30666.5|30702.5|30667.5|30702.5|30667.5|30701.5|30666.5|5
1672287900000|2022-12-29 04:25:00|30703|30668|30702.5|30667.5|30703.5|30668.5|30702|30667|9
1672288200000|2022-12-29 04:30:00|30702|30667|30702|30667|30702|30667|30702|30667|1
1672288500000|2022-12-29 04:35:00|30701.5|30666.5|30703|30668|30703.5|30668.5|30700|30665|11
1672288800000|2022-12-29 04:40:00|30703.5|30668.5|30697.5|30677.5|30704.5|30677.5|30697|30668.5|6
1672289100000|2022-12-29 04:45:00|30698.5|30678.5|30704.5|30669.5|30711.5|30683|30698.5|30669.5|16
1672289400000|2022-12-29 04:50:00|30696.5|30676.5|30698|30678|30698|30678|30696.5|30676.5|4
1672290000000|2022-12-29 05:00:00|30698.5|30678.5|30718.3|30683.3|30719.4|30684.4|30698.5|30672|25
1672290300000|2022-12-29 05:05:00|30715.1|30680.1|30719|30684|30721.8|30686.8|30715.1|30680.1|26
1672290600000|2022-12-29 05:10:00|30718.5|30683.5|30713|30693|30718.5|30693|30710.5|30683.5|13
1672290900000|2022-12-29 05:15:00|30713.5|30693.5|30721.5|30686.5|30724|30694|30713.5|30686.5|11
1672291200000|2022-12-29 05:20:00|30721|30686|30716.5|30681.5|30721|30686|30716.5|30681.5|6
1672291500000|2022-12-29 05:25:00|30717|30682|30722|30687|30722|30687|30717|30682|4
1672291800000|2022-12-29 05:30:00|30722.5|30687.5|30709|30674|30722.5|30687.5|30709|30674|15
1672292100000|2022-12-29 05:35:00|30709.5|30674.5|30698.5|30663.5|30709.5|30674.5|30697.6|30662.6|29
1672292400000|2022-12-29 05:40:00|30697.5|30662.5|30693|30658|30698|30663|30693|30658|11
1672292700000|2022-12-29 05:45:00|30693.1|30658.1|30692.6|30657.6|30693.1|30658.1|30691.6|30656.6|4
1672293000000|2022-12-29 05:50:00|30691.6|30656.6|30681.5|30646.5|30691.6|30656.6|30665.5|30630.5|48
1672293300000|2022-12-29 05:55:00|30680|30645|30676.9|30641.9|30683.5|30648.5|30676.9|30641.9|32
1672293600000|2022-12-29 06:00:00|30678.5|30643.5|30656.5|30621.5|30678.9|30643.9|30655.5|30620.5|50
1672293900000|2022-12-29 06:05:00|30656.4|30621.4|30656.6|30621.6|30659.6|30624.6|30654.6|30619.6|18
1672294200000|2022-12-29 06:10:00|30654.6|30619.6|30653.6|30618.6|30660|30625|30647|30612|32
1672294500000|2022-12-29 06:15:00|30653|30618|30667|30632|30667|30634.1|30645.5|30616.5|40
1672294800000|2022-12-29 06:20:00|30668|30633|30665.7|30630.7|30669.5|30634.5|30663.3|30628.3|18
1672295100000|2022-12-29 06:25:00|30661.3|30626.3|30647.5|30612.5|30661.7|30626.7|30643.8|30608.8|64
1672295400000|2022-12-29 06:30:00|30647|30612|30655.6|30620.6|30655.9|30620.9|30647|30612|39
1672295700000|2022-12-29 06:35:00|30655.4|30620.4|30667.1|30632.1|30679.9|30644.9|30654.5|30619.5|69
1672296000000|2022-12-29 06:40:00|30666.6|30631.6|30665|30630|30668.1|30633.1|30664|30629|24
1672296300000|2022-12-29 06:45:00|30665.5|30630.5|30664.5|30629.5|30665.5|30630.5|30664|30629|15
1672296600000|2022-12-29 06:50:00|30663.8|30628.8|30664|30629|30667|30635.6|30655.1|30627.1|33
1672296900000|2022-12-29 06:55:00|30663.3|30628.3|30656.5|30621.5|30663.3|30628.3|30656|30621|5
1672297200000|2022-12-29 07:00:00|30648.5|30628.5|30648.5|30628.5|30649.5|30629.5|30648|30628|8
1672297500000|2022-12-29 07:05:00|30649|30629|30650|30630|30650|30630|30648|30628|8
1672297800000|2022-12-29 07:10:00|30651|30631|30648|30628|30658.5|30631|30647.5|30620|27
1672298100000|2022-12-29 07:15:00|30648.5|30628.5|30653|30618|30653|30630|30641.5|30615|20
1672298400000|2022-12-29 07:20:00|30653.5|30618.5|30653|30618|30656.7|30621.7|30652.5|30617.5|18
1672298700000|2022-12-29 07:25:00|30652.7|30617.7|30666.6|30631.6|30668|30637|30652.7|30617.7|39
1672299000000|2022-12-29 07:30:00|30665.5|30630.5|30654.5|30619.5|30668|30633|30650.5|30615.5|23
1672299300000|2022-12-29 07:35:00|30654.6|30619.6|30653.5|30618.5|30657.1|30623.1|30640.6|30617.1|29
1672299600000|2022-12-29 07:40:00|30653.8|30618.8|30656.6|30621.6|30656.6|30621.6|30653.3|30618.3|12
1672299900000|2022-12-29 07:45:00|30654.6|30619.6|30654|30619|30654.6|30619.6|30654|30619|2
1672300200000|2022-12-29 07:50:00|30645.6|30610.6|30643.6|30608.6|30645.6|30610.6|30640.8|30605.8|29
1672300500000|2022-12-29 07:55:00|30643.8|30608.8|30644|30609|30644|30609|30643.6|30608.6|3
1672300800000|2022-12-29 08:00:00|30644.5|30609.5|30649|30614|30649|30621.5|30637.5|30609|16
1672301100000|2022-12-29 08:05:00|30649.3|30614.3|30644.3|30609.3|30652.3|30617.3|30635.8|30608.2|28
1672301400000|2022-12-29 08:10:00|30643.8|30608.8|30633.5|30613.5|30643.8|30614.2|30633.5|30605.7|11
1672301700000|2022-12-29 08:15:00|30634|30614|30639.7|30619.7|30646.2|30619.7|30633.5|30610.2|19
1672302000000|2022-12-29 08:20:00|30639.5|30619.5|30639.5|30619.5|30640.5|30620.5|30639.5|30619.5|29
1672302300000|2022-12-29 08:25:00|30640|30620|30633|30613|30646.7|30620|30633|30609.8|15
1672302600000|2022-12-29 08:30:00|30633.5|30613.5|30640.5|30605.5|30648.5|30613.5|30632.5|30605.5|30
1672302900000|2022-12-29 08:35:00|30633.5|30613.5|30633.5|30613.5|30640.5|30615.5|30633.5|30605.5|10
1672303200000|2022-12-29 08:40:00|30633|30613|30634.5|30614.5|30645.3|30618.5|30633|30607|13
1672303500000|2022-12-29 08:45:00|30633.5|30613.5|30644.6|30609.6|30645|30618|30633.5|30609|12
1672303800000|2022-12-29 08:50:00|30644.2|30609.2|30636|30601|30644.6|30609.6|30634.5|30599.5|25
1672304100000|2022-12-29 08:55:00|30636.7|30601.7|30656|30621|30656|30621|30636.7|30601.7|51
1672304400000|2022-12-29 09:00:00|30655|30620|30652|30617|30655|30620|30646|30611|20
1672305000000|2022-12-29 09:10:00|30651.8|30616.8|30650.3|30615.3|30651.8|30616.8|30650.3|30615.3|4
1672305300000|2022-12-29 09:15:00|30649.8|30614.8|30652.6|30617.6|30652.6|30617.6|30649.8|30614.8|9
1672305600000|2022-12-29 09:20:00|30651|30616|30650.6|30615.6|30651|30616|30650.6|30615.6|2
1672305900000|2022-12-29 09:25:00|30650|30615|30650|30615|30650|30615|30649.6|30614.6|3
1672306200000|2022-12-29 09:30:00|30652|30617|30652.6|30617.6|30654.6|30619.6|30652|30617|10
1672306500000|2022-12-29 09:35:00|30652.1|30617.1|30651|30616|30652.1|30617.1|30651|30616|5
1672306800000|2022-12-29 09:40:00|30651.5|30616.5|30651|30616|30651.5|30616.5|30651|30616|2
1672307100000|2022-12-29 09:45:00|30651.5|30616.5|30651|30616|30651.5|30616.5|30651|30616|2
1672307400000|2022-12-29 09:50:00|30652|30617|30640.2|30605.2|30653|30618|30632|30597|71
1672307700000|2022-12-29 09:55:00|30639.2|30604.2|30642|30607|30642.5|30607.5|30639.2|30604.2|8
1672308000000|2022-12-29 10:00:00|30640.5|30605.5|30631|30596|30640.6|30605.6|30631|30596|6
1672308300000|2022-12-29 10:05:00|30631.6|30596.6|30633.5|30598.5|30633.6|30598.6|30631|30596|7
1672308600000|2022-12-29 10:10:00|30633.6|30598.6|30633.6|30598.6|30634.5|30599.5|30633.5|30598.5|9
1672309200000|2022-12-29 10:20:00|30634.6|30599.6|30636.6|30601.6|30636.6|30601.6|30634.6|30599.6|11
1672309800000|2022-12-29 10:30:00|30639.6|30604.6|30639.6|30604.6|30639.6|30604.6|30639.5|30604.5|9
1672310700000|2022-12-29 10:45:00|30639|30604|30640|30605|30640|30605|30639|30604|2
1672311600000|2022-12-29 11:00:00|30639|30604|30639.6|30604.6|30639.6|30604.6|30639|30604|2
1672312200000|2022-12-29 11:10:00|30639|30604|30639|30604|30639|30604|30639|30604|1
1672313400000|2022-12-29 11:30:00|30638|30603|30639|30604|30641.6|30606.6|30638|30603|5
1672313700000|2022-12-29 11:35:00|30637|30602|30637|30602|30637|30602|30637|30602|1
1672314000000|2022-12-29 11:40:00|30637.5|30602.5|30637.5|30602.5|30637.5|30602.5|30637|30602|3
1672314300000|2022-12-29 11:45:00|30637|30602|30637.5|30602.5|30637.5|30602.5|30637|30602|2
1672314900000|2022-12-29 11:55:00|30637|30602|30637|30602|30637|30602|30637|30602|1
1672315200000|2022-12-29 12:00:00|30640.5|30605.5|30644|30609|30644|30609|30640.5|30605.5|15
1672316400000|2022-12-29 12:20:00|30643.6|30608.6|30643.6|30608.6|30643.6|30608.6|30643.6|30608.6|1
1672317000000|2022-12-29 12:30:00|30643|30608|30643.6|30608.6|30643.6|30608.6|30643|30608|2
1672317300000|2022-12-29 12:35:00|30647.4|30612.4|30645.7|30610.7|30655.6|30620.6|30645.7|30610.7|28
1672317600000|2022-12-29 12:40:00|30645.1|30610.1|30655.8|30620.8|30655.8|30620.8|30642.5|30607.5|59
1672317900000|2022-12-29 12:45:00|30655.9|30620.9|30652|30617|30655.9|30620.9|30651.9|30616.9|15
1672318200000|2022-12-29 12:50:00|30652.5|30617.5|30652.6|30617.6|30653|30618|30650.6|30615.6|16
1672318500000|2022-12-29 12:55:00|30653|30618|30653.6|30618.6|30653.6|30618.6|30651.6|30616.6|10
1672318800000|2022-12-29 13:00:00|30654.6|30619.6|30655|30620|30655|30620|30653|30618|15
1672319100000|2022-12-29 13:05:00|30654.6|30619.6|30647.5|30612.5|30654.6|30619.6|30647.5|30612.5|32
1672319400000|2022-12-29 13:10:00|30646|30611|30650.5|30615.5|30651.3|30616.3|30643.5|30608.5|25
1672319700000|2022-12-29 13:15:00|30650|30615|30650|30615|30651|30616|30649|30614|17
1672320000000|2022-12-29 13:20:00|30650.5|30615.5|30652.5|30617.5|30653|30618|30650.5|30615.5|22
1672320300000|2022-12-29 13:25:00|30648|30613|30647|30612|30648|30613|30644.5|30609.5|9
1672320600000|2022-12-29 13:30:00|30648.5|30613.5|30647|30612|30648.5|30613.5|30647|30612|7
1672320900000|2022-12-29 13:35:00|30647.5|30612.5|30643.5|30608.5|30647.5|30612.5|30643|30608|3
1672321200000|2022-12-29 13:40:00|30644|30609|30632|30597|30644|30609|30628|30593|22
1672321500000|2022-12-29 13:45:00|30632.5|30597.5|30635.5|30600.5|30635.5|30600.5|30631.5|30596.5|14
1672321800000|2022-12-29 13:50:00|30635|30600|30640|30599|30641|30601|30634.5|30598|20
1672322100000|2022-12-29 13:55:00||30600||30600||30600||30600|1
1672322400000|2022-12-29 14:00:00|30641||30641||30641||30641||1
1672322700000|2022-12-29 14:05:00|30642|30601|30640|30605|30644|30606|30640|30601|16
1672323000000|2022-12-29 14:10:00|30640.5|30605.5|30641.5|30606.5|30644.5|30609.5|30636|30601|59
1672323300000|2022-12-29 14:15:00|30641|30606|30633|30598|30642|30607|30633|30598|23
1672323600000|2022-12-29 14:20:00|30634.5|30599.5|30636.5|30601.5|30640.5|30605.5|30633.8|30598.8|48
1672323900000|2022-12-29 14:25:00|30636|30601|30641.4|30606.4|30650.5|30615.5|30636|30601|38
1672324200000|2022-12-29 14:30:00|30641.9|30606.9|30644|30609|30650.7|30619.4|30636|30601|55
1672324500000|2022-12-29 14:35:00|30644.5|30609.5|30642|30607|30647.1|30612.1|30641|30606|57
1672324800000|2022-12-29 14:40:00|30641.5|30606.5|30628.5|30593.5|30641.5|30606.5|30626|30591|32
1672325100000|2022-12-29 14:45:00|30629|30594|30629|30594|30630|30595|30628.5|30593.5|15
1672325400000|2022-12-29 14:50:00|30629.5|30594.5|30629.6|30594.6|30630|30595|30629|30594|13
1672325700000|2022-12-29 14:55:00|30630.1|30595.1|30629.6|30594.6|30630.1|30595.1|30629.6|30594.6|2
1672326000000|2022-12-29 15:00:00|30629.1|30594.1|30631.6|30596.6|30631.6|30596.6|30629|30594|8
1672326300000|2022-12-29 15:05:00|30630.6|30595.6|30632.2|30597.2|30632.2|30597.2|30630|30595|6
1672326600000|2022-12-29 15:10:00|30631.7|30596.7|30632.6|30597.6|30632.6|30597.6|30630.9|30595.9|20
1672326900000|2022-12-29 15:15:00|30632|30597|30631|30596|30634|30599|30631|30596|15
1672327200000|2022-12-29 15:20:00|30632|30597|30634.6|30599.6|30646.5|30611.5|30631|30596|35
1672327500000|2022-12-29 15:25:00|30634.8|30599.8|30630|30595|30635|30600|30629.5|30594.5|14
1672327800000|2022-12-29 15:30:00|30628.1|30593.1|30621.5|30586.5|30628.1|30593.1|30621.5|30586.5|22
1672328100000|2022-12-29 15:35:00|30622|30587|30622|30587|30622|30587|30622|30587|1
1672329300000|2022-12-29 15:55:00|30622.5|30587.5|30623|30588|30623.6|30588.6|30622.5|30587.5|5
1672329600000|2022-12-29 16:00:00|30622.5|30587.5|30623|30588|30623.5|30588.5|30622.5|30587.5|4
1672330200000|2022-12-29 16:10:00|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|1
1672330500000|2022-12-29 16:15:00|30623|30588|30623.5|30588.5|30623.5|30588.5|30623|30588|2
1672330800000|2022-12-29 16:20:00|30623|30588|30623.5|30588.5|30623.5|30588.5|30621.5|30586.5|12
1672331100000|2022-12-29 16:25:00|30623|30588|30630|30595|30631.5|30596.5|30623|30588|14
1672331400000|2022-12-29 16:30:00|30628.8|30593.8|30624.5|30589.5|30631.3|30596.3|30621.5|30586.5|18
1672331700000|2022-12-29 16:35:00|30625|30590|30622.5|30587.5|30625.5|30590.5|30622|30587|17
1672332000000|2022-12-29 16:40:00|30623.9|30588.9|30627.6|30592.6|30627.6|30592.6|30623.9|30588.9|9
1672332300000|2022-12-29 16:45:00|30629|30594|30624.4|30589.4|30631.6|30596.6|30623.5|30588.5|16
1672332600000|2022-12-29 16:50:00|30624.5|30589.5|30608.8|30573.8|30624.5|30589.5|30601.9|30565|48
1672332900000|2022-12-29 16:55:00|30609.3|30574.3|30614.1|30579.1|30614.1|30579.1|30609.1|30574.1|22
1672333200000|2022-12-29 17:00:00|30614.2|30579.2|30612.9|30577.9|30616|30581|30602.5|30567.5|35
1672333500000|2022-12-29 17:05:00|30613.4|30578.4|30614.6|30579.6|30614.6|30579.6|30613.4|30578.4|6
1672333800000|2022-12-29 17:10:00|30615.5|30580.5|30618.6|30583.6|30618.6|30583.6|30615.5|30580.5|9
1672335000000|2022-12-29 17:30:00|30618.5|30583.5|30618.5|30583.5|30618.5|30583.5|30618.5|30583.5|1
1672335300000|2022-12-29 17:35:00|30618.3|30583.3|30618|30583|30618.5|30583.5|30616|30581|10
1672335900000|2022-12-29 17:45:00|30618.5|30583.5|30618|30583|30618.5|30583.5|30618|30583|6
1672336200000|2022-12-29 17:50:00|30617.5|30582.5|30607.3|30572.3|30617.5|30582.5|30606.5|30571.5|11
1672336500000|2022-12-29 17:55:00|30607|30572|30600.5|30565.5|30607|30572|30599|30561.2|7
1672336800000|2022-12-29 18:00:00|30601|30566|30599.5|30564.5|30601|30566|30599.5|30564.5|2
1672337100000|2022-12-29 18:05:00|30600.3|30565.3|30614.5|30579.5|30614.6|30579.6|30600.3|30565.3|12
1672337400000|2022-12-29 18:10:00|30615|30580|30613|30574|30619.5|30584.5|30605|30570|44
1672337700000|2022-12-29 18:15:00|30614|30573|30608.6|30566.6|30630|30595|30606.1|30564.1|44
1672338000000|2022-12-29 18:20:00|30607.4|30565.4|30612|30570|30627.6|30592.6|30607.4|30565.4|23
1672338300000|2022-12-29 18:25:00|30611.9|30569.9|30612.9|30570.9|30613.4|30571.4|30611.9|30569.9|5
1672338600000|2022-12-29 18:30:00|30613.4|30571.4|30614.4|30572.4|30614.4|30572.4|30613.4|30571.4|5
1672339200000|2022-12-29 18:40:00|30612|30570|30622.9|30582.1|30637.1|30595.1|30612|30570|27
1672339500000|2022-12-29 18:45:00|30622.4|30582.5|30646.8|30607|30664.5|30623|30622.4|30582.5|75
1672339800000|2022-12-29 18:50:00|30646|30608|30645.8|30609.1|30646|30609.1|30645.8|30606.2|7
1672340100000|2022-12-29 18:55:00|30645.9|30610|30645.9|30610.9|30645.9|30610.9|30645.9|30610|2
1672340400000|2022-12-29 19:00:00|30649|30611|30649|30611|30649|30611|30649|30611|1
1672340700000|2022-12-29 19:05:00|30634.7|30599.7|30630.3|30591|30640|30605|30612|30574|50
1672341000000|2022-12-29 19:10:00|30630|30592|30628.5|30593.5|30630|30593.5|30628|30592|7
1672341600000|2022-12-29 19:20:00|30630.5|30595.5|30637.5|30602.5|30637.6|30602.6|30617.5|30582.5|35
1672341900000|2022-12-29 19:25:00|30637.2|30602.2|30637|30602|30637.2|30602.2|30637|30602|2
1672342200000|2022-12-29 19:30:00|30636.6|30601.6|30621|30586|30636.6|30601.6|30619.5|30584.5|45
1672342500000|2022-12-29 19:35:00|30621.5|30586.5|30631.5|30589.5|30632|30597|30621.5|30586.5|25
1672342800000|2022-12-29 19:40:00|30631|30589|30629|30587|30631.5|30589.5|30629|30587|8
1672343100000|2022-12-29 19:45:00|30628.5|30586.5|30628.5|30586.5|30628.5|30586.5|30628.5|30586.5|1
1672343400000|2022-12-29 19:50:00|30629|30587|30628.5|30586.5|30629|30587|30628.5|30586.5|2
1672344600000|2022-12-29 20:10:00|30626.5|30584.5|30622|30585.4|30626.5|30585.7|30622|30584.5|6
1672344900000|2022-12-29 20:15:00|30621|30585.9|30620.3|30585.3|30621|30586|30620|30585|8
1672345200000|2022-12-29 20:20:00|30624.4|30585.7|30631.1|30589.1|30635|30600|30624.4|30585.7|6
1672345500000|2022-12-29 20:25:00|30631|30589|30631|30589|30631|30589|30631|30589|1
1672346100000|2022-12-29 20:35:00|30620|30585|30618.5|30576.5|30620|30585|30618.4|30576.4|4
1672346400000|2022-12-29 20:40:00|30607.6|30572.6|30606|30564|30619.2|30580.9|30601|30559|16
1672347300000|2022-12-29 20:55:00|30601|30559|30601|30559|30601.1|30559.1|30601|30559|3
1672360200000|2022-12-30 00:30:00|30594.1|30552.1|30594.1|30552.1|30594.1|30552.1|30594.1|30552.1|1
1672360800000|2022-12-30 00:40:00|30591.5|30549.5|30591.5|30549.5|30591.5|30549.5|30591.5|30549.5|1
1672361400000|2022-12-30 00:50:00|30594|30552|30594.5|30552.5|30595.1|30553.1|30594|30552|3
1672361700000|2022-12-30 00:55:00|30594|30552|30594|30552|30594|30552|30594|30552|1
1672362000000|2022-12-30 01:00:00|30595.1|30553.1|30595|30558|30610.8|30575.8|30595|30553.1|19
1672362300000|2022-12-30 01:05:00|30594|30559|30593.5|30558.5|30594|30559|30592|30557|5
1672362600000|2022-12-30 01:10:00|30590.6|30555.6|30566|30531|30590.6|30555.6|30566|30531|23
1672362900000|2022-12-30 01:15:00|30567|30532|30563|30528|30567|30532|30561.5|30526|19
1672363200000|2022-12-30 01:20:00|30562|30527|30558|30523|30562|30527|30558|30523|3
1672363500000|2022-12-30 01:25:00|30560|30525|30560.5|30525.5|30560.5|30525.5|30560|30525|2
1672363800000|2022-12-30 01:30:00|30559.6|30524.6|30578.3|30543.3|30578.8|30543.8|30559.5|30524.5|59
1672364100000|2022-12-30 01:35:00|30577.8|30542.8|30590.3|30555.3|30590.3|30555.3|30577.3|30542.3|51
1672364400000|2022-12-30 01:40:00|30590.6|30555.6|30593.9|30558.9|30596.4|30561.4|30589.6|30554.6|50
1672364700000|2022-12-30 01:45:00|30590|30555|30588|30553|30591.9|30556.9|30587.5|30552.5|14
1672365000000|2022-12-30 01:50:00|30588.5|30553.5|30593.5|30558.5|30594.5|30559.5|30588.5|30553.5|11
1672365300000|2022-12-30 01:55:00|30594|30559|30606.2|30571.2|30606.2|30576.4|30594|30559|20
1672365600000|2022-12-30 02:00:00|30606.7|30571.7|30619.5|30584.5|30624.2|30589.2|30601.7|30571.7|37
1672365900000|2022-12-30 02:05:00|30620|30585|30619.8|30584.8|30620.5|30585.5|30619.8|30584.8|7
1672366200000|2022-12-30 02:10:00|30620.5|30585.5|30618|30583|30620.5|30585.5|30617.8|30582.8|8
1672366500000|2022-12-30 02:15:00|30618.5|30583.5|30628.5|30593.5|30633.1|30606.9|30615.4|30583.5|36
1672366800000|2022-12-30 02:20:00|30628|30593|30631.4|30596.4|30631.4|30596.4|30628|30593|11
1672367100000|2022-12-30 02:25:00|30630.9|30595.9|30624.3|30589.3|30631.6|30596.6|30624.3|30589.3|25
1672367400000|2022-12-30 02:30:00|30625.5|30590.5|30622.5|30602.5|30630|30603|30622.5|30590.5|13
1672367700000|2022-12-30 02:35:00|30627.5|30607.5|30641.9|30606.9|30642.5|30615.5|30626|30606|26
1672368000000|2022-12-30 02:40:00|30642|30607|30641.3|30606.3|30642|30607|30640|30605|11
1672368300000|2022-12-30 02:45:00|30640.6|30605.6|30659|30624|30662|30627|30640.6|30605.6|13
1672368600000|2022-12-30 02:50:00|30658.5|30623.5|30647.6|30612.6|30659|30624|30643|30608|26
1672368900000|2022-12-30 02:55:00|30647.5|30612.5|30649.5|30614.5|30650|30615|30647|30612|20
1672369200000|2022-12-30 03:00:00|30649|30614|30645.3|30610.3|30649|30614|30645.3|30610.3|10
1672369500000|2022-12-30 03:05:00|30645.5|30610.5|30669.6|30634.6|30670.1|30635.1|30645.5|30610.5|42
1672369800000|2022-12-30 03:10:00|30669.5|30634.5|30669.6|30634.6|30669.6|30634.6|30669.5|30634.5|4
1672370100000|2022-12-30 03:15:00|30670|30635|30675.5|30640.5|30689.5|30654.5|30670|30635|31
1672370400000|2022-12-30 03:20:00|30677|30642|30693.1|30658.1|30696.1|30661.1|30677|30642|41
1672370700000|2022-12-30 03:25:00|30693.4|30658.4|30714.6|30679.6|30714.6|30679.6|30686.3|30651.3|58
1672371000000|2022-12-30 03:30:00|30713.5|30678.5|30706.2|30671.2|30717|30682|30704|30669|44
1672371300000|2022-12-30 03:35:00|30706.5|30671.5|30716.2|30681.2|30716.2|30685.9|30705.4|30671.5|15
1672371600000|2022-12-30 03:40:00|30709.8|30674.8|30699|30664|30714.7|30679.7|30690.6|30657|51
1672371900000|2022-12-30 03:45:00|30698.5|30663.5|30698.2|30663.2|30698.5|30663.5|30695|30660|15
1672372200000|2022-12-30 03:50:00|30698|30663|30705.6|30670.6|30709.2|30674.2|30696.5|30661.5|31
1672372500000|2022-12-30 03:55:00|30705.3|30670.3|30706.4|30671.4|30706.4|30671.4|30696.6|30661.6|23
1672372800000|2022-12-30 04:00:00|30706.9|30671.9|30707|30672|30707|30672|30706.4|30671.4|4
1672373100000|2022-12-30 04:05:00|30706.5|30671.5|30705.9|30670.9|30706.5|30671.5|30705.9|30670.9|3
1672373400000|2022-12-30 04:10:00|30706.5|30671.5|30705.9|30670.9|30706.5|30678|30697.5|30670.7|10
1672373700000|2022-12-30 04:15:00|30705|30670|30715.8|30680.8|30715.8|30684.5|30704.5|30670|15
1672374000000|2022-12-30 04:20:00|30716|30681|30708|30688|30716.2|30688.5|30708|30680.5|8
1672374300000|2022-12-30 04:25:00|30708.5|30688.5|30703.5|30683.5|30708.5|30688.5|30703.5|30683.5|10
1672374600000|2022-12-30 04:30:00|30703|30683|30708.6|30673.6|30711|30684.1|30703|30672.3|23
1672374900000|2022-12-30 04:35:00|30708|30673|30688.6|30653.6|30708|30679.6|30686.6|30651.6|27
1672375200000|2022-12-30 04:40:00|30690|30655|30696.6|30661.6|30696.6|30661.6|30690|30655|8
1672375500000|2022-12-30 04:45:00|30691.6|30656.6|30691.6|30656.6|30693.6|30658.6|30690.6|30655.6|5
1672375800000|2022-12-30 04:50:00|30694|30659|30694|30659|30694|30659|30694|30659|1
1672376100000|2022-12-30 04:55:00|30693.6|30658.6|30693.6|30658.6|30693.6|30658.6|30693.6|30658.6|1
1672376400000|2022-12-30 05:00:00|30690|30655|30668.5|30633.5|30690|30655|30664.4|30631.5|33
1672376700000|2022-12-30 05:05:00|30668|30633|30670|30635|30670|30635|30668|30633|7
1672377000000|2022-12-30 05:10:00|30670.6|30635.6|30666.5|30631.5|30670.6|30635.6|30666.5|30631.5|5
1672377300000|2022-12-30 05:15:00|30665.5|30630.5|30663.2|30628.2|30667.5|30632.5|30662.7|30627.7|31
1672377600000|2022-12-30 05:20:00|30663.5|30628.5|30668|30633|30668|30641|30656.5|30628.5|13
1672377900000|2022-12-30 05:25:00|30671|30636|30670|30635|30674.5|30639.5|30669|30634|17
1672378200000|2022-12-30 05:30:00|30669.6|30634.6|30669.1|30634.1|30669.6|30634.6|30664.5|30629.5|10
1672378500000|2022-12-30 05:35:00|30669.5|30634.5|30661.6|30626.6|30669.5|30641.5|30652.5|30624.5|29
1672378800000|2022-12-30 05:40:00|30663.6|30628.6|30647.5|30612.5|30665|30630|30646.5|30611.5|17
1672379100000|2022-12-30 05:45:00|30648|30613|30655.8|30620.8|30655.8|30620.8|30647.5|30612.5|27
1672379400000|2022-12-30 05:50:00|30655.3|30620.3|30654|30619|30655.5|30620.5|30652.1|30617.1|20
1672379700000|2022-12-30 05:55:00|30654.5|30619.5|30645|30610|30654.5|30619.5|30641.9|30606.9|17
1672380000000|2022-12-30 06:00:00|30645.5|30610.5|30648|30613|30651|30616|30639.5|30604.5|52
1672380300000|2022-12-30 06:05:00|30647.5|30612.5|30652|30617|30652|30617|30647.5|30612.5|14
1672380600000|2022-12-30 06:10:00|30651.5|30616.5|30653.9|30618.9|30654|30619|30651.5|30616.5|9
1672380900000|2022-12-30 06:15:00|30656|30621|30658.5|30623.5|30660|30625|30655.5|30620.5|19
1672381200000|2022-12-30 06:20:00|30658.4|30623.4|30659|30624|30659.2|30624.2|30658.4|30623.4|7
1672381500000|2022-12-30 06:25:00|30659.5|30624.5|30661.5|30626.5|30661.5|30626.5|30659.5|30624.5|7
1672381800000|2022-12-30 06:30:00|30662|30627|30673|30638|30673.2|30638.2|30661.5|30626.5|14
1672382100000|2022-12-30 06:35:00|30674|30639|30676|30641|30680.7|30645.7|30674|30639|34
1672382400000|2022-12-30 06:40:00|30676.5|30641.5|30668|30648|30676.5|30648|30667.6|30640|7
1672382700000|2022-12-30 06:45:00|30669|30649|30684.8|30649.8|30685.8|30650.8|30669|30642|17
1672383000000|2022-12-30 06:50:00|30684.5|30649.5|30685.5|30650.5|30687.5|30652.5|30684.5|30649.5|15
1672383600000|2022-12-30 07:00:00|30684|30664|30686.1|30651.1|30691|30664|30684|30651.1|22
1672383900000|2022-12-30 07:05:00|30685.1|30650.1|30693|30658|30693.5|30658.5|30674.8|30639.8|41
1672384200000|2022-12-30 07:10:00|30693.5|30658.5|30690|30655|30693.5|30658.5|30687.4|30652.4|33
1672384500000|2022-12-30 07:15:00|30690.5|30655.5|30683.5|30648.5|30691|30656|30683|30648|17
1672384800000|2022-12-30 07:20:00|30683|30648|30690.5|30655.5|30691|30656|30678.5|30643.5|39
1672385100000|2022-12-30 07:25:00|30689.4|30654.4|30686.6|30651.6|30690.5|30655.5|30686.6|30651.6|19
1672385400000|2022-12-30 07:30:00|30686.8|30651.8|30678.9|30643.9|30686.8|30651.8|30675|30640|32
1672385700000|2022-12-30 07:35:00|30679|30644|30689.1|30654.1|30690|30655|30679|30644|34
1672386000000|2022-12-30 07:40:00|30690|30655|30684|30664|30692|30664.5|30679.2|30653.6|21
1672386300000|2022-12-30 07:45:00|30683.5|30663.5|30680.4|30645.4|30685.5|30663.5|30671.4|30642.4|26
1672386600000|2022-12-30 07:50:00|30680.3|30645.3|30685|30650|30687.7|30652.7|30679.5|30644.5|30
1672386900000|2022-12-30 07:55:00|30684.5|30649.5|30678.5|30643.5|30686|30653.5|30673.5|30640.9|29
1672387200000|2022-12-30 08:00:00|30675.9|30640.9|30668.2|30648.2|30680|30649|30667.7|30640.2|30
1672387500000|2022-12-30 08:05:00|30669|30649|30667.7|30632.7|30676|30649|30657.3|30622.3|40
1672387800000|2022-12-30 08:10:00|30668.2|30633.2|30669.1|30634.1|30670.1|30635.1|30668.2|30633.2|12
1672388100000|2022-12-30 08:15:00|30668.9|30633.9|30668.4|30633.4|30669.7|30634.7|30668.4|30633.4|8
1672388400000|2022-12-30 08:20:00|30668.7|30633.7|30667.8|30632.8|30669.2|30634.2|30667.8|30632.8|4
1672388700000|2022-12-30 08:25:00|30667.6|30632.6|30667.8|30632.8|30668.9|30633.9|30667.6|30632.6|6
1672389000000|2022-12-30 08:30:00|30668|30633|30667.5|30632.5|30668|30633|30667.5|30632.5|11
1672389300000|2022-12-30 08:35:00|30667.1|30632.1|30665.6|30630.6|30667.1|30632.1|30665.6|30630.6|18
1672389600000|2022-12-30 08:40:00|30665.9|30630.9|30668|30633|30668.5|30633.5|30665.6|30630.6|20
1672389900000|2022-12-30 08:45:00|30667.5|30632.5|30673.5|30638.5|30676.8|30641.8|30667.5|30632.5|53
1672390200000|2022-12-30 08:50:00|30674|30639|30673.5|30638.5|30674.5|30639.5|30673.5|30638.5|4
1672390500000|2022-12-30 08:55:00|30676.5|30641.5|30673|30638|30676.5|30641.5|30673|30638|6
1672390800000|2022-12-30 09:00:00|30674.5|30639.5|30675.5|30640.5|30676|30641|30674|30639|9
1672391100000|2022-12-30 09:05:00|30692|30657|30706|30671|30709|30674|30691.5|30656.5|42
1672391400000|2022-12-30 09:10:00|30705.3|30670.3|30688.5|30653.5|30705.3|30670.3|30688.5|30653.5|25
1672391700000|2022-12-30 09:15:00|30688|30653|30678|30643|30688.5|30653.5|30678|30643|22
1672392000000|2022-12-30 09:20:00|30678.5|30643.5|30681.4|30646.4|30681.4|30646.4|30678.5|30643.5|3
1672392300000|2022-12-30 09:25:00|30681.5|30646.5|30674.5|30639.5|30682.5|30647.5|30674.5|30639.5|18
1672392600000|2022-12-30 09:30:00|30674.1|30639.1|30659.5|30624.5|30674.1|30639.1|30659|30624|17
1672392900000|2022-12-30 09:35:00|30659|30624|30651|30609|30679|30644|30650.5|30608.5|65
1672393200000|2022-12-30 09:40:00|30649.5|30607.5|30649.7|30607.7|30651.1|30609.1|30649|30607|16
1672393500000|2022-12-30 09:45:00|30648|30607.9|30640|30605|30648|30609.5|30640|30603|31
1672393800000|2022-12-30 09:50:00|30640.3|30605.3|30600.4|30558.4|30640.3|30605.3|30595|30553|52
1672394100000|2022-12-30 09:55:00|30599.2|30557.2|30597.2|30562.2|30600.2|30565.2|30592.1|30554.3|28
1672394400000|2022-12-30 10:00:00|30599.7|30564.7|30574|30539|30603.6|30568.6|30573.5|30538.5|73
1672394700000|2022-12-30 10:05:00|30572.6|30537.6|30567.5|30532.5|30584.7|30552.9|30542|30507|59
1672395000000|2022-12-30 10:10:00|30566.5|30531.5|30567.5|30532.5|30568|30533|30545|30510|37
1672395300000|2022-12-30 10:15:00|30569.5|30534.5|30581|30546|30581.8|30546.8|30569.5|30534.5|54
1672395900000|2022-12-30 10:25:00|30580.1|30545.1|30580.1|30545.1|30581.2|30546.2|30579.3|30544.3|17
1672396200000|2022-12-30 10:30:00|30579.5|30544.5|30576.5|30541.5|30587|30552|30576.4|30541.4|33
1672396500000|2022-12-30 10:35:00|30577|30542|30571.5|30536.5|30577|30542|30571.5|30536.5|12
1672396800000|2022-12-30 10:40:00|30571.1|30536.1|30531.5|30496.5|30571.5|30536.5|30525.5|30483.5|38
1672397100000|2022-12-30 10:45:00|30530|30495|30543|30508|30558|30520|30530|30494|77
1672397400000|2022-12-30 10:50:00|30543.5|30508.5|30550.7|30515.7|30550.7|30515.7|30543.5|30508.5|37
1672397700000|2022-12-30 10:55:00|30551.6|30516.6|30557|30522|30571.5|30536.5|30546.5|30511.5|62
1672398000000|2022-12-30 11:00:00|30557.3|30522.3|30547.9|30512.9|30557.3|30522.3|30546.9|30511.9|79
1672398300000|2022-12-30 11:05:00|30548.4|30513.4|30548|30513|30548.5|30513.5|30546.8|30511.8|15
1672398600000|2022-12-30 11:10:00|30548.5|30513.5|30562|30520|30563|30521|30534.5|30499.5|92
1672398900000|2022-12-30 11:15:00|30554|30512|30552.5|30510.5|30564|30522|30551.5|30509.5|161
1672399200000|2022-12-30 11:20:00|30541.5|30499.5|30549.4|30511|30562.1|30520.1|30537|30495|163
1672399500000|2022-12-30 11:25:00|30550|30514|30549.5|30514.5|30550|30514.6|30545.6|30510.6|82
1672399800000|2022-12-30 11:30:00|30548.3|30513.3|30540|30498|30549.5|30514.5|30537.5|30498|33
1672400100000|2022-12-30 11:35:00|30541|30499|30540.5|30498.5|30541|30499|30540.5|30498.5|5
1672400400000|2022-12-30 11:40:00|30543|30508|30544|30502|30553.5|30511.5|30520|30478|53
1672400700000|2022-12-30 11:45:00|30543.5|30501.5|30542.5|30500.5|30543.5|30501.5|30542.5|30500.5|3
1672401000000|2022-12-30 11:50:00|30543|30501|30543.5|30501.5|30543.5|30501.5|30542.5|30500.5|14
1672401600000|2022-12-30 12:00:00|30544|30502|30554|30514|30556|30514|30544|30502|18
1672401900000|2022-12-30 12:05:00|30553|30515|30550|30515|30553|30515|30549.5|30514|13
1672402200000|2022-12-30 12:10:00|30549.5|30514.5|30550.5|30515.5|30551|30516|30549.5|30514.5|9
1672402500000|2022-12-30 12:15:00|30551|30516|30555.5|30520.5|30567|30532|30549.5|30514.5|30
1672402800000|2022-12-30 12:20:00|30556|30521|30561|30526|30561.5|30526.5|30553.5|30518.5|25
1672403100000|2022-12-30 12:25:00|30561.5|30526.5|30570.5|30535.5|30571|30536|30561|30526|13
1672403400000|2022-12-30 12:30:00|30577|30542|30594.5|30552.5|30596.5|30561.5|30577|30542|55
1672403700000|2022-12-30 12:35:00|30594|30552|30593|30551|30594.5|30552.5|30593|30551|7
1672404000000|2022-12-30 12:40:00|30593.5|30551.5|30592.5|30550.5|30594|30552|30592.5|30550.5|9
1672404300000|2022-12-30 12:45:00|30593|30551|30587|30547|30593.5|30551.5|30587|30546|18
1672404900000|2022-12-30 12:55:00|30587.5|30546|30587.5|30545.5|30587.5|30546|30587|30545|5
1672405200000|2022-12-30 13:00:00|30587|30545|30586.5|30544.5|30587|30545|30586.5|30544.5|2
1672405500000|2022-12-30 13:05:00|30587|30545|30588|30547|30589|30547|30587|30545|6
1672405800000|2022-12-30 13:10:00|30599|30557|30601|30559|30601|30559|30598.5|30556.5|17
1672406100000|2022-12-30 13:15:00|30623.5|30581.5|30618|30576|30637|30595|30615.5|30573.5|35
1672406400000|2022-12-30 13:20:00|30617.5|30575.5|30642.5|30600.5|30643|30601|30616.7|30574.7|56
1672406700000|2022-12-30 13:25:00|30643|30601|30643.5|30601.5|30650.5|30608.5|30641.5|30599.5|62
1672407000000|2022-12-30 13:30:00|30644|30602|30690|30648|30690.5|30648.5|30637|30595|105
1672407300000|2022-12-30 13:35:00|30690.5|30648.5|30648.5|30606.5|30690.5|30648.5|30639|30597|70
1672407600000|2022-12-30 13:40:00|30648|30606|30591.5|30549.5|30648.5|30606.5|30588|30546|103
1672407900000|2022-12-30 13:45:00|30592|30550|30592.5|30550.5|30592.5|30550.5|30592|30550|2
1672408200000|2022-12-30 13:50:00|30593|30551|30592.5|30550.5|30593|30551|30592.5|30550.5|2
1672408500000|2022-12-30 13:55:00|30606.4|30564.4|30611|30569|30613.8|30571.8|30606.4|30564.4|54
1672408800000|2022-12-30 14:00:00|30610|30570|30602|30567|30610|30571|30602|30567|23
1672409100000|2022-12-30 14:05:00|30602.5|30567.5|30602.5|30567.5|30603|30568|30602|30567|7
1672409400000|2022-12-30 14:10:00|30602|30567|30582|30540|30602|30567|30582|30540|27
1672409700000|2022-12-30 14:15:00|30582.5|30540.5|30578|30536|30582.5|30540.5|30577.5|30535.5|13
1672410000000|2022-12-30 14:20:00|30578.5|30536.5|30580|30538|30580.5|30538.5|30578.5|30536.5|9
1672410300000|2022-12-30 14:25:00|30579.5|30537.5|30563|30528|30610.5|30568.5|30558.6|30523.6|82
1672410600000|2022-12-30 14:30:00|30566|30531|30563|30528|30569|30531|30560.5|30523|32
1672410900000|2022-12-30 14:35:00|30562.5|30527.5|30562.5|30527.5|30563.5|30528.5|30561.5|30526.5|18
1672411200000|2022-12-30 14:40:00|30562|30527|30563.5|30528.5|30564.5|30529.5|30562|30527|13
1672411500000|2022-12-30 14:45:00|30563|30528|30580.5|30545.5|30581|30546|30563|30528|26
1672411800000|2022-12-30 14:50:00|30581|30546|30584|30549|30588.5|30553.5|30580.5|30545.5|26
1672412100000|2022-12-30 14:55:00|30584.5|30549.5|30583.5|30548.5|30584.5|30549.5|30579.5|30544.5|16
1672412400000|2022-12-30 15:00:00|30584|30549|30638.5|30603.5|30667.5|30625.5|30584|30549|76
1672412700000|2022-12-30 15:05:00|30638|30603|30631|30596|30638|30603|30630.5|30595.5|13
1672413000000|2022-12-30 15:10:00|30630.5|30595.5|30630|30588|30633|30598|30614|30579|44
1672413300000|2022-12-30 15:15:00|30629.5|30587.5|30627|30592|30630.5|30592|30617|30581|35
1672413600000|2022-12-30 15:20:00|30628|30591|30626|30591|30631|30594.5|30614.5|30579|34
1672413900000|2022-12-30 15:25:00|30626.5|30591.5|30630|30595|30630|30595|30626|30591|29
1672414200000|2022-12-30 15:30:00|30629.5|30594.5|30632.5|30597.5|30632.5|30597.5|30629|30594|19
1672414500000|2022-12-30 15:35:00|30631.5|30596.5|30630|30595|30631.5|30596.5|30630|30595|2
1672414800000|2022-12-30 15:40:00|30637.5|30602.5|30633|30598|30637.5|30602.5|30633|30598|21
1672415100000|2022-12-30 15:45:00|30634|30599|30688.5|30653.5|30689|30654|30633.5|30598.5|36
1672415400000|2022-12-30 15:50:00|30689|30654|30677|30642|30695|30656|30676|30641|42
1672415700000|2022-12-30 15:55:00|30676.5|30641.5|30674.5|30639.5|30677.5|30642.5|30674|30639|18
1672416000000|2022-12-30 16:00:00|30673|30638|30670.5|30635.5|30673|30638|30666.5|30631.5|16
1672416300000|2022-12-30 16:05:00|30670|30635|30616|30574|30670|30635|30616|30574|64
1672416600000|2022-12-30 16:10:00|30615|30575|30603|30568|30617|30582|30602|30567|43
1672416900000|2022-12-30 16:15:00|30603.5|30568.5|30605|30570|30606|30571|30596.5|30561.5|31
1672417200000|2022-12-30 16:20:00|30606|30569|30618.1|30576.1|30618.5|30576.5|30606|30565|46
1672417500000|2022-12-30 16:25:00|30621.1|30579.1|30621.5|30579.5|30621.5|30579.5|30621.1|30579.1|2
1672418100000|2022-12-30 16:35:00|30625.1|30583.1|30630.4|30588.4|30630.4|30588.4|30625.1|30583.1|13
1672418400000|2022-12-30 16:40:00|30630.9|30588.9|30654|30612|30654|30619|30630.9|30588.9|37
1672418700000|2022-12-30 16:45:00|30654.1|30612.1|30654.1|30612.1|30654.1|30612.1|30654.1|30612.1|1
1672419000000|2022-12-30 16:50:00|30653.5|30611.5|30653|30611|30653.5|30611.5|30652.2|30610.2|7
1672419300000|2022-12-30 16:55:00|30651|30609|30646|30611|30651.5|30611|30646|30607|17
1672419600000|2022-12-30 17:00:00|30645.5|30610.5|30632.5|30597.5|30646.5|30611.5|30632|30597|32
1672419900000|2022-12-30 17:05:00|30633|30598|30656.5|30614.5|30657|30618.5|30633|30598|34
1672420200000|2022-12-30 17:10:00|30657|30615|30662|30620|30662|30620|30657|30615|5
1672420800000|2022-12-30 17:20:00|30660.5|30618.5|30660.5|30618.5|30660.5|30618.5|30660.5|30618.5|1
1672421700000|2022-12-30 17:35:00|30655.5|30620.5|30682.5|30640.5|30682.5|30640.5|30655.5|30615.8|37
1672422000000|2022-12-30 17:40:00|30672.5|30630.5|30673.1|30631.1|30673.2|30631.2|30671.5|30629.5|16
1672422300000|2022-12-30 17:45:00|30670|30628|30646.2|30608.7|30670|30628|30646.2|30606.9|21
1672422600000|2022-12-30 17:50:00|30645|30609|30644|30608.7|30645|30610|30642.9|30607.9|16
1672422900000|2022-12-30 17:55:00|30645|30604|30622.5|30580.5|30645|30604|30614|30572|51
1672423200000|2022-12-30 18:00:00|30623|30581|30603|30561|30623.2|30581.2|30602.3|30560.9|35
1672423500000|2022-12-30 18:05:00|30606|30564|30606|30564|30606|30564|30606|30564|1
1672424100000|2022-12-30 18:15:00|30604.5|30569.5|30626.5|30584.5|30646.5|30604.5|30604.5|30569.5|30
1672424400000|2022-12-30 18:20:00|30623.5|30581.5|30630.7|30588.7|30630.7|30588.7|30623.5|30581.5|5
1672424700000|2022-12-30 18:25:00|30632.8|30590.8|30633.1|30591.1|30633.1|30591.1|30632.2|30590.2|4
1672425000000|2022-12-30 18:30:00|30640.5|30598.5|30640.5|30598.5|30640.5|30598.5|30640.5|30598.5|1
1672425300000|2022-12-30 18:35:00|30640|30598|30640|30598|30640.5|30598.5|30639.5|30597.5|15
1672425600000|2022-12-30 18:40:00|30639.5|30597.5|30640.5|30598.5|30640.5|30598.5|30639.5|30597.5|40
1672425900000|2022-12-30 18:45:00|30634|30599|30639.6|30604.6|30641.5|30606|30633|30597.5|44
1672426200000|2022-12-30 18:50:00|30640|30605|30630|30595|30641.5|30605|30630|30595|70
1672426500000|2022-12-30 18:55:00|30627.5|30592.5|30629|30587|30631.1|30592.5|30627.5|30587|10
1672426800000|2022-12-30 19:00:00|30630.9|30589|30644.4|30605.6|30644.4|30605.6|30630.9|30589|10
1672427100000|2022-12-30 19:05:00|30645.2|30604.9|30644.5|30602.5|30646.6|30607|30641.8|30600.5|34
1672427400000|2022-12-30 19:10:00|30645|30603|30640.6|30598.6|30648.8|30606.8|30640.6|30598.6|38
1672427700000|2022-12-30 19:15:00|30645.8|30603.8|30662.2|30620.2|30662.6|30620.6|30643.6|30601.6|21
1672428000000|2022-12-30 19:20:00|30661.8|30619.8|30656.1|30614.1|30661.8|30619.8|30654.6|30612.6|25
1672428300000|2022-12-30 19:25:00|30656|30614|30656.1|30614.1|30656.1|30614.1|30656|30614|22
1672428600000|2022-12-30 19:30:00|30656|30614|30654|30612|30656.1|30614.1|30653.3|30611.3|35
1672428900000|2022-12-30 19:35:00|30654.3|30612.3|30654.3|30612.3|30656.8|30614.8|30654.3|30612.3|40
1672429200000|2022-12-30 19:40:00|30656.1|30614.1|30654|30612|30656.1|30614.1|30654|30612|39
1672429500000|2022-12-30 19:45:00|30656.1|30614.1|30654|30612|30656.1|30614.1|30654|30612|47
1672429800000|2022-12-30 19:50:00|30656.1|30614.1|30656.1|30614.1|30656.1|30614.1|30654|30612|37
1672430100000|2022-12-30 19:55:00|30656|30614|30654|30612|30656.1|30614.1|30654|30612|37
1672430400000|2022-12-30 20:00:00|30656|30614|30656|30614|30656.4|30614.4|30650.5|30608.5|13
1672430700000|2022-12-30 20:05:00|30652|30610|30653|30611|30656.1|30614.1|30652|30610|15
1672431000000|2022-12-30 20:10:00|30656.1|30614.1|30656|30614|30656.1|30614.1|30652.3|30610.3|17
1672431300000|2022-12-30 20:15:00|30653.5|30611.5|30653.5|30611.5|30656.1|30614.1|30649.5|30607.5|12
1672431600000|2022-12-30 20:20:00|30652.5|30610.5|30651.1|30609.1|30656.9|30614.9|30649.5|30607.5|39
1672431900000|2022-12-30 20:25:00|30651|30609|30648.4|30606.4|30656.1|30614.1|30648.4|30606.4|29
1672432200000|2022-12-30 20:30:00|30648.6|30606.6|30656.1|30614.1|30656.1|30614.1|30647.4|30605.4|25
1672432500000|2022-12-30 20:35:00|30655|30613|30653.5|30611.5|30656.1|30614.1|30650.5|30608.5|16
1672432800000|2022-12-30 20:40:00|30656|30614|30653.5|30611.5|30656.1|30614.1|30651.5|30609.5|11
1672433100000|2022-12-30 20:45:00|30651.5|30609.5|30653.5|30611.5|30656.1|30614.1|30651.5|30609.5|6
1672433400000|2022-12-30 20:50:00|30652.5|30610.5|30651.5|30609.5|30656.1|30614.1|30651.5|30609.5|8
1672433700000|2022-12-30 20:55:00|30653.5|30611.5|30663|30621|30663|30621|30652.5|30610.5|11
1672619400000|2023-01-02 00:30:00|30693.5|30651.5|30693.5|30651.5|30693.5|30651.5|30693.5|30651.5|1
1672626000000|2023-01-02 02:20:00|30631|30584|30643.6|30596.6|30643.6|30596.6|30631|30584|12
1672629600000|2023-01-02 03:20:00|30668.5|30621.5|30669.6|30622.6|30671|30624|30665.5|30618.5|17
1672629900000|2023-01-02 03:25:00|30669|30622|30674|30627|30674|30627|30668|30621|11
1672630200000|2023-01-02 03:30:00|30675.5|30628.5|30678.5|30631.5|30678.5|30631.5|30675.5|30628.5|11
1672630500000|2023-01-02 03:35:00|30678|30631|30678.5|30631.5|30678.5|30631.5|30678|30631|2
1672630800000|2023-01-02 03:40:00|30675.5|30628.5|30676.6|30629.6|30677.5|30630.5|30675.5|30628.5|4
1672631100000|2023-01-02 03:45:00|30678|30631|30678.5|30631.5|30678.5|30631.5|30677|30630|7
1672631700000|2023-01-02 03:55:00|30675.5|30628.5|30672.6|30625.6|30678|30631|30671|30624|11
1672632000000|2023-01-02 04:00:00|30673.6|30626.6|30671.1|30629.1|30673.6|30629.1|30669.5|30623.5|12
1672632300000|2023-01-02 04:05:00|30670.1|30628.1|30671.1|30629.1|30671.1|30629.1|30670.1|30628.1|6
1672632600000|2023-01-02 04:10:00|30668|30626|30670.1|30628.1|30670.1|30628.1|30668|30626|3
1672632900000|2023-01-02 04:15:00|30669|30627|30671.1|30629.1|30671.1|30629.1|30669|30627|11
1672637100000|2023-01-02 05:25:00|30657.5|30622.5|30657.5|30622.5|30657.6|30622.6|30657.5|30622.5|5
1672639800000|2023-01-02 06:10:00|30658|30623|30659|30624|30659.6|30624.6|30657.5|30622.5|10
1672640100000|2023-01-02 06:15:00|30658.6|30623.6|30658|30623|30659|30624|30658|30623|7
1672640400000|2023-01-02 06:20:00|30659|30624|30657.5|30622.5|30659|30624|30657.5|30622.5|4
1672640700000|2023-01-02 06:25:00|30658.6|30623.6|30657.5|30622.5|30658.6|30623.6|30657.5|30622.5|2
1672641000000|2023-01-02 06:30:00|30658.6|30623.6|30657.5|30622.5|30658.6|30623.6|30657.5|30622.5|7
1672641300000|2023-01-02 06:35:00|30658|30623|30657.5|30622.5|30658|30623|30657.5|30622.5|10
1672641900000|2023-01-02 06:45:00|30659.6|30624.6|30659|30624|30659.6|30624.6|30659|30624|2
1672642200000|2023-01-02 06:50:00|30659.6|30624.6|30658.6|30623.6|30659.6|30624.6|30658.6|30623.6|7
1672642500000|2023-01-02 06:55:00|30659|30624|30661.5|30619.5|30662|30624|30658|30619.5|19
1672642800000|2023-01-02 07:00:00|30662.1|30620.1|30658|30623|30662.1|30623.6|30657.5|30619.5|33
1672643100000|2023-01-02 07:05:00|30657.5|30622.5|30657.5|30622.5|30658|30623|30657.5|30622.5|49
1672643400000|2023-01-02 07:10:00|30658|30623|30657.5|30622.5|30658|30623|30657.5|30622.5|8
1672643700000|2023-01-02 07:15:00|30649.9|30614.9|30649.6|30614.6|30651.7|30614.9|30648|30611.9|9
1672644000000|2023-01-02 07:20:00|30649|30614|30648.6|30613.6|30649.6|30614.6|30648.6|30613.6|10
1672644300000|2023-01-02 07:25:00|30648|30613|30647.5|30612.5|30649|30614|30647.5|30612.5|13
1672644600000|2023-01-02 07:30:00|30648.6|30613.6|30649.1|30610.9|30649.1|30613.6|30647.5|30610.9|24
1672644900000|2023-01-02 07:35:00|30648.6|30612.3|30671.1|30629.1|30688|30646|30642.6|30607.6|53
1672645200000|2023-01-02 07:40:00|30671|30629|30671|30629|30671.1|30629.1|30671|30629|7
1672645500000|2023-01-02 07:45:00|30671.1|30629.1|30671|30629|30671.1|30629.1|30671|30629|2
1672645800000|2023-01-02 07:50:00|30659.1|30620.9|30656|30614|30660.4|30620.9|30656|30614|7
1672646100000|2023-01-02 07:55:00|30656.1|30614.1|30657.1|30615.1|30657.1|30615.1|30656.1|30614.1|2
1672646400000|2023-01-02 08:00:00|30659.1|30620.9|30659.1|30620.9|30659.5|30620.9|30659.1|30617.5|5
1672646700000|2023-01-02 08:05:00|30659.5|30617.5|30660|30625|30662.6|30627.6|30654.5|30617.5|194
1672647000000|2023-01-02 08:10:00|30662|30627|30655|30620|30662|30627|30653|30618|8
1672647300000|2023-01-02 08:15:00|30653|30618|30655.1|30616.9|30655.1|30618|30653|30616.9|2
1672647600000|2023-01-02 08:20:00|30654|30619|30655.1|30616.9|30657.1|30620|30654|30616.9|4
1672648200000|2023-01-02 08:30:00|30654.9|30617.1|30654.9|30617.1|30654.9|30617.1|30654.9|30617.1|1
1672648800000|2023-01-02 08:40:00|30657|30615|30657|30615|30657|30615|30657|30615|1
1672649100000|2023-01-02 08:45:00|30654.9|30617.1|30657|30615|30657|30617.1|30654.9|30615|2
1672649400000|2023-01-02 08:50:00|30658.5|30616.5|30658|30616|30659|30617|30657|30615|6
1672649700000|2023-01-02 08:55:00|30658.5|30616.5|30650|30615|30658.5|30617.6|30650|30615|14
1672650000000|2023-01-02 09:00:00|30648.6|30613.6|30648.6|30613.6|30648.6|30613.6|30648.5|30613.5|3
1672650300000|2023-01-02 09:05:00|30644.5|30609.5|30642.6|30607.6|30644.5|30609.5|30642.5|30607.5|8
1672650600000|2023-01-02 09:10:00|30642|30607|30642|30607|30642|30607|30642|30607|1
1672650900000|2023-01-02 09:15:00|30643|30608|30642|30607|30643|30608|30642|30607|2
1672651200000|2023-01-02 09:20:00|30643.5|30608.5|30643.5|30608.5|30643.5|30608.5|30643.5|30608.5|1
1672651800000|2023-01-02 09:30:00|30642|30607|30642|30607|30642|30607|30642|30607|1
1672652100000|2023-01-02 09:35:00|30643|30608|30643|30608|30643|30608|30643|30608|1
1672652700000|2023-01-02 09:45:00|30643.5|30608.5|30643|30608|30643.5|30608.5|30643|30608|2
1672668000000|2023-01-02 14:00:00|30666|30624|30666|30624|30666|30624|30666|30624|1
1672668300000|2023-01-02 14:05:00|30666.1|30624.1|30666.1|30624.1|30666.1|30624.1|30666.1|30624.1|1
1672669500000|2023-01-02 14:25:00|30663.5|30621.5|30663.5|30621.5|30663.5|30621.5|30663.5|30621.5|1
1672669800000|2023-01-02 14:30:00|30663.6|30621.6|30663.6|30621.6|30663.6|30621.6|30663.6|30621.6|1
1672682400000|2023-01-02 18:00:00|30665|30623|30665|30623|30665|30623|30665|30623|1
1672685700000|2023-01-02 18:55:00|30651.1|30609.1|30651.1|30609.1|30651.1|30609.1|30651|30609|3
1672689600000|2023-01-02 20:00:00|30651|30609|30651|30609|30651|30609|30651|30609|1
1672689900000|2023-01-02 20:05:00|30656|30614|30656|30614|30656.1|30614.1|30656|30614|5
1672705800000|2023-01-03 00:30:00|30711.1|30669.1|30711.1|30669.1|30711.1|30669.1|30711.1|30669.1|1
1672706100000|2023-01-03 00:35:00|30696|30654|30696|30654|30696|30654|30696|30654|1
1672706700000|2023-01-03 00:45:00|30706.5|30664.5|30711.1|30669.1|30711.1|30669.1|30706.5|30664.5|2
1672707600000|2023-01-03 01:00:00|30690.5|30648.5|30701.1|30659.1|30718.5|30676.5|30672.5|30637.5|27
1672707900000|2023-01-03 01:05:00|30697.6|30662.6|30701|30666|30706.1|30669|30670.1|30644.1|55
1672708200000|2023-01-03 01:10:00|30702|30667|30689.5|30654.5|30702|30667|30689|30654|18
1672708500000|2023-01-03 01:15:00|30694.7|30659.7|30696.6|30661.6|30697.6|30662.6|30688.1|30653.1|48
1672708800000|2023-01-03 01:20:00|30695.5|30660.5|30704.7|30669.7|30712.9|30677.9|30689.6|30657.6|69
1672709100000|2023-01-03 01:25:00|30705|30670|30731.5|30696.5|30732|30697|30705|30670|42
1672709400000|2023-01-03 01:30:00|30731.6|30696.6|30720.6|30685.6|30731.6|30696.6|30714.5|30679.5|60
1672709700000|2023-01-03 01:35:00|30720.9|30685.9|30728.7|30693.7|30736|30704.2|30720.9|30685.9|78
1672710000000|2023-01-03 01:40:00|30726.4|30691.4|30725.6|30705.6|30733.1|30705.9|30722.5|30691|116
1672710300000|2023-01-03 01:45:00|30725.9|30705.9|30735|30700|30738.5|30709.4|30725.7|30696.7|51
1672710600000|2023-01-03 01:50:00|30734.7|30699.7|30718.5|30683.5|30734.7|30699.7|30715|30680|46
1672710900000|2023-01-03 01:55:00|30718.6|30683.6|30713.5|30693.5|30725.5|30697.5|30710.6|30683.5|81
1672711200000|2023-01-03 02:00:00|30713|30693|30722.2|30687.2|30722.7|30696.2|30712.6|30684.2|25
1672711500000|2023-01-03 02:05:00|30712.7|30692.7|30716.5|30696.5|30724.4|30697|30708.5|30679.9|39
1672711800000|2023-01-03 02:10:00|30716.2|30696.2|30718.7|30698.7|30718.7|30698.7|30714.5|30694.5|34
1672712100000|2023-01-03 02:15:00|30719.1|30699.1|30720.5|30700.5|30722.5|30702.5|30717.9|30697.9|36
1672712400000|2023-01-03 02:20:00|30718|30698|30708.5|30688.5|30725.5|30698|30702|30675|56
1672712700000|2023-01-03 02:25:00|30708|30688|30717|30682|30723.2|30690|30707.5|30680|55
1672713000000|2023-01-03 02:30:00|30717.3|30682.3|30694.3|30659.3|30717.3|30682.3|30686.2|30656.5|63
1672713300000|2023-01-03 02:35:00|30694.7|30659.7|30655|30620|30694.7|30665.4|30643.2|30608.2|142
1672713600000|2023-01-03 02:40:00|30654.5|30619.5|30640.9|30605.9|30659|30624|30631.4|30601.9|90
1672713900000|2023-01-03 02:45:00|30640.7|30605.7|30651.9|30616.9|30656.2|30622.2|30634.8|30605.7|164
1672714200000|2023-01-03 02:50:00|30652.3|30617.3|30639.6|30604.6|30652.4|30620|30629.3|30600.9|94
1672714500000|2023-01-03 02:55:00|30640.5|30605.5|30650.7|30615.7|30653|30618|30640.5|30605.5|69
1672714800000|2023-01-03 03:00:00|30650.2|30615.2|30652.9|30617.9|30656|30621|30650|30615|66
1672715100000|2023-01-03 03:05:00|30652.5|30617.5|30649|30614|30655.2|30620.2|30649|30614|24
1672715400000|2023-01-03 03:10:00|30649.5|30614.5|30635.2|30600.2|30649.6|30614.6|30632.8|30597.8|78
1672715700000|2023-01-03 03:15:00|30634.8|30599.8|30642.7|30607.7|30643.2|30608.2|30634.8|30599.8|31
1672716000000|2023-01-03 03:20:00|30643.2|30608.2|30613|30578|30643.2|30608.2|30608.3|30573.3|58
1672716300000|2023-01-03 03:25:00|30612.9|30577.9|30613|30578|30613.1|30578.1|30612.9|30577.9|4
1672716600000|2023-01-03 03:30:00|30613.4|30578.4|30615.3|30580.3|30615.6|30580.6|30613.4|30578.4|9
1672716900000|2023-01-03 03:35:00|30616.3|30581.3|30615.4|30580.4|30620.4|30585.4|30615.4|30580.4|33
1672717200000|2023-01-03 03:40:00|30615.3|30580.3|30587.5|30552.5|30615.3|30580.3|30582.7|30547.7|81
1672717500000|2023-01-03 03:45:00|30588|30553|30595.1|30560.1|30601|30566|30580.9|30551.5|88
1672717800000|2023-01-03 03:50:00|30595|30560|30607.5|30572.5|30611.3|30582.6|30594.5|30559.5|36
1672718100000|2023-01-03 03:55:00|30608|30573|30617.5|30582.5|30622.4|30587.4|30604.4|30573|48
1672718400000|2023-01-03 04:00:00|30617|30582|30609|30574|30621.4|30589.9|30605.9|30573.5|47
1672718700000|2023-01-03 04:05:00|30609.5|30574.5|30614|30579|30614|30585|30603.4|30574.5|24
1672719000000|2023-01-03 04:10:00|30613.5|30578.5|30587.7|30567.7|30614|30584.7|30587.7|30567.6|34
1672719300000|2023-01-03 04:15:00|30587.5|30567.5|30586.2|30566.2|30587.5|30567.5|30585.5|30565.5|12
1672719600000|2023-01-03 04:20:00|30586.7|30566.7|30589|30569|30589|30569|30586.7|30566.7|9
1672719900000|2023-01-03 04:25:00|30589.5|30569.5|30605.3|30570.3|30605.6|30575.5|30589.5|30567.9|17
1672720200000|2023-01-03 04:30:00|30605.9|30570.9|30586|30566|30606.5|30577.5|30586|30566|22
1672720500000|2023-01-03 04:35:00|30587|30567|30606|30571|30606|30578.2|30587|30567|27
1672720800000|2023-01-03 04:40:00|30605.8|30570.8|30604.8|30569.8|30606|30571|30604.8|30569.8|10
1672721100000|2023-01-03 04:45:00|30604|30569|30603.8|30568.8|30604|30569|30603.3|30568.3|4
1672721700000|2023-01-03 04:55:00|30603.5|30568.5|30631.1|30596.1|30632|30597|30603.5|30568.5|52
1672722000000|2023-01-03 05:00:00|30631.5|30596.5|30616.6|30581.6|30632.4|30597.4|30615.5|30580.5|46
1672722300000|2023-01-03 05:05:00|30617.6|30582.6|30619.6|30584.6|30619.6|30584.6|30617.6|30582.6|2
1672722600000|2023-01-03 05:10:00|30621.6|30586.6|30629.6|30594.6|30629.6|30594.6|30620.6|30585.6|12
1672722900000|2023-01-03 05:15:00|30629.7|30594.7|30628.6|30593.6|30629.7|30594.7|30628.6|30593.6|3
1672723200000|2023-01-03 05:20:00|30630|30595|30639.8|30604.8|30640|30605|30629.5|30594.5|21
1672723500000|2023-01-03 05:25:00|30640|30605|30642.5|30607.5|30644|30609|30639.5|30604.5|16
1672723800000|2023-01-03 05:30:00|30641.8|30606.8|30634|30599|30641.8|30606.8|30629|30594|34
1672724100000|2023-01-03 05:35:00|30634.5|30599.5|30633|30598|30634.5|30599.5|30630|30595|12
1672724400000|2023-01-03 05:40:00|30632.6|30597.6|30628|30593|30633|30604.2|30623.5|30593|16
1672724700000|2023-01-03 05:45:00|30628.5|30593.5|30631.1|30596.1|30632|30597|30626|30591|13
1672725000000|2023-01-03 05:50:00|30632|30597|30628.6|30593.6|30634.6|30606.7|30621.1|30592.5|27
1672725300000|2023-01-03 05:55:00|30628|30593|30625.5|30590.5|30628|30593|30625|30590|9
1672725600000|2023-01-03 06:00:00|30625.4|30590.4|30619.6|30584.6|30625.5|30590.5|30617.6|30582.6|24
1672725900000|2023-01-03 06:05:00|30619.5|30584.5|30618.6|30583.6|30623.3|30588.3|30618.6|30583.6|21
1672726200000|2023-01-03 06:10:00|30617.6|30582.6|30614.5|30579.5|30617.7|30582.7|30614.5|30579.5|6
1672726500000|2023-01-03 06:15:00|30614.7|30579.7|30610|30575|30614.7|30579.7|30608.1|30573.1|20
1672726800000|2023-01-03 06:20:00|30610.4|30575.4|30613|30578|30614.6|30579.6|30610.4|30575.4|10
1672727100000|2023-01-03 06:25:00|30614.5|30579.5|30613.6|30578.6|30615|30584.4|30603.4|30578.1|17
1672727400000|2023-01-03 06:30:00|30603.4|30583.4|30617.6|30582.6|30617.6|30583.4|30603.4|30577.8|17
1672727700000|2023-01-03 06:35:00|30609.6|30589.6|30619.1|30584.1|30619.5|30589.6|30609.1|30583.1|6
1672728000000|2023-01-03 06:40:00|30620|30585|30620|30585|30627|30596.4|30616.4|30584.5|33
1672728300000|2023-01-03 06:45:00|30620.3|30585.3|30622.5|30587.5|30623.2|30588.2|30620|30585|36
1672728600000|2023-01-03 06:50:00|30623|30588|30629.6|30594.6|30634.6|30599.6|30622.5|30587.5|33
1672728900000|2023-01-03 06:55:00|30629.8|30594.8|30622.5|30587.5|30630|30601.6|30620|30585|20
1672729200000|2023-01-03 07:00:00|30620.5|30585.5|30617.5|30582.5|30620.5|30585.5|30617|30582|13
1672729500000|2023-01-03 07:05:00|30618|30583|30618.5|30583.5|30621.5|30586.5|30618|30583|12
1672729800000|2023-01-03 07:10:00|30619|30584|30633.1|30598.1|30633.5|30598.5|30617.1|30584|20
1672730100000|2023-01-03 07:15:00|30632.9|30597.9|30644.6|30609.6|30645.1|30617.2|30618.8|30593|94
1672730400000|2023-01-03 07:20:00|30644.8|30609.8|30635.5|30600.5|30646|30618.5|30630|30600.5|96
1672730700000|2023-01-03 07:25:00|30634.8|30599.8|30633.3|30598.3|30637.5|30609.1|30627.6|30597.1|51
1672731000000|2023-01-03 07:30:00|30633|30598|30634.5|30599.5|30634.5|30599.5|30632.5|30597.5|4
1672731300000|2023-01-03 07:35:00|30633.5|30598.5|30639.6|30604.6|30640|30605|30633.5|30598.5|11
1672731600000|2023-01-03 07:40:00|30639.7|30604.7|30635.8|30600.8|30639.7|30604.7|30635|30600|11
1672731900000|2023-01-03 07:45:00|30636.3|30601.3|30648.5|30613.5|30648.5|30613.5|30636.3|30601.3|37
1672732200000|2023-01-03 07:50:00|30648.6|30613.6|30649.6|30614.6|30651.6|30616.6|30645.5|30610.5|12
1672732500000|2023-01-03 07:55:00|30649.5|30614.5|30649.5|30614.5|30651|30616|30649.5|30614.5|4
1672732800000|2023-01-03 08:00:00|30647.5|30612.5|30654.9|30619.9|30654.9|30619.9|30646.5|30611.5|43
1672733100000|2023-01-03 08:05:00|30655.4|30620.4|30665.6|30645.6|30672.8|30645.6|30650.5|30620.4|88
1672733400000|2023-01-03 08:10:00|30664.7|30644.7|30658.2|30623.2|30667|30644.7|30651.2|30619.1|49
1672733700000|2023-01-03 08:15:00|30658.1|30623.1|30666.1|30631.1|30666.1|30631.1|30656.7|30621.7|19
1672734000000|2023-01-03 08:20:00|30658.4|30638.4|30662.3|30627.3|30667.6|30638.4|30656.1|30625.4|39
1672734300000|2023-01-03 08:25:00|30663.3|30628.3|30659.5|30624.5|30665.9|30631.4|30651.4|30622.4|48
1672734600000|2023-01-03 08:30:00|30659.7|30624.7|30669.8|30634.8|30672.3|30639.9|30659.6|30624.6|106
1672734900000|2023-01-03 08:35:00|30668.5|30633.5|30659.9|30624.9|30668.6|30633.6|30659.6|30624.6|15
1672735200000|2023-01-03 08:40:00|30659.8|30624.8|30649.5|30614.5|30660|30625|30647.1|30612.1|91
1672735500000|2023-01-03 08:45:00|30649.1|30614.1|30657.3|30622.3|30657.5|30622.5|30649.1|30614.1|37
1672735800000|2023-01-03 08:50:00|30656.5|30621.5|30663.1|30628.1|30663.1|30628.1|30653.5|30618.5|82
1672736100000|2023-01-03 08:55:00|30661.4|30626.4|30652.6|30617.6|30661.4|30626.4|30650|30615|40
1672736400000|2023-01-03 09:00:00|30653.1|30618.1|30650|30615|30658.3|30623.3|30647.8|30612.8|98
1672736700000|2023-01-03 09:05:00|30649.9|30614.9|30663.5|30628.5|30664.6|30629.6|30644.9|30612.8|87
1672737000000|2023-01-03 09:10:00|30662.5|30627.5|30661.5|30626.5|30662.5|30627.5|30661.5|30626.5|10
1672737300000|2023-01-03 09:15:00|30663.5|30628.5|30648.9|30613.9|30664.5|30629.5|30648.8|30613.8|43
1672737600000|2023-01-03 09:20:00|30649.1|30614.1|30643|30608|30652|30617.8|30635|30608|24
1672737900000|2023-01-03 09:25:00|30643.1|30608.1|30642|30607|30645.5|30610.5|30641.5|30606.5|25
1672738200000|2023-01-03 09:30:00|30641.5|30606.5|30640.5|30605.5|30641.5|30606.5|30640.5|30605.5|4
1672738500000|2023-01-03 09:35:00|30641.9|30606.9|30640|30605|30642.6|30607.6|30640|30605|11
1672738800000|2023-01-03 09:40:00|30640.5|30605.5|30632.5|30612.5|30640.5|30613|30632.5|30605.5|4
1672739400000|2023-01-03 09:50:00|30634.4|30599.4|30633.5|30598.5|30635.2|30600.2|30633.5|30598.5|28
1672739700000|2023-01-03 09:55:00|30633.9|30598.9|30636.6|30601.6|30638.1|30603.1|30633.5|30598.5|23
1672740000000|2023-01-03 10:00:00|30636.5|30601.5|30632|30597|30636.8|30601.8|30631.1|30596.1|50
1672740300000|2023-01-03 10:05:00|30631.5|30596.5|30625.3|30590.3|30631.5|30596.5|30624.5|30589.5|13
1672740600000|2023-01-03 10:10:00|30625|30590|30625|30590|30625|30590|30625|30590|1
1672740900000|2023-01-03 10:15:00|30626.2|30591.2|30628|30593|30629.4|30594.4|30626.2|30591.2|34
1672741200000|2023-01-03 10:20:00|30628.5|30593.5|30641.5|30606.5|30643.1|30608.1|30622|30593.5|27
1672741500000|2023-01-03 10:25:00|30641.3|30606.3|30641.8|30606.8|30642.3|30607.3|30641.3|30606.3|10
1672741800000|2023-01-03 10:30:00|30641.6|30606.6|30644.8|30609.8|30644.8|30609.8|30641.5|30606.5|15
1672742100000|2023-01-03 10:35:00|30640.3|30620.3|30645.5|30610.5|30656.5|30622.4|30640.3|30610|58
1672743000000|2023-01-03 10:50:00|30645|30610|30643.3|30608.3|30645|30610|30643.3|30608.3|8
1672743300000|2023-01-03 10:55:00|30643.5|30608.5|30647|30612|30653|30626|30634|30605.5|63
1672743600000|2023-01-03 11:00:00|30646.6|30611.6|30652.5|30617.5|30655.7|30620.7|30646.3|30611.3|37
1672743900000|2023-01-03 11:05:00|30653.5|30618.5|30657.5|30622.5|30657.6|30622.6|30653.5|30618.5|9
1672744200000|2023-01-03 11:10:00|30660|30625|30665.5|30630.5|30668.8|30633.8|30660|30625|19
1672744800000|2023-01-03 11:20:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1672745100000|2023-01-03 11:25:00|30666|30631|30665|30630|30666|30631|30663.5|30628.5|12
1672745400000|2023-01-03 11:30:00|30666|30631|30664.9|30629.9|30669.7|30634.7|30662.7|30627.7|46
1672745700000|2023-01-03 11:35:00|30664.8|30629.8|30666.2|30631.2|30666.3|30631.3|30664.4|30629.4|13
1672746000000|2023-01-03 11:40:00|30665.3|30630.3|30666.2|30631.2|30667.4|30632.4|30663.9|30628.9|20
1672746300000|2023-01-03 11:45:00|30666.7|30631.7|30669.3|30634.3|30670.5|30635.5|30666.7|30631.7|16
1672746600000|2023-01-03 11:50:00|30669.1|30634.1|30664.2|30629.2|30669.1|30634.1|30664.1|30629.1|13
1672746900000|2023-01-03 11:55:00|30664.1|30629.1|30663.6|30628.6|30664.8|30629.8|30663.6|30628.6|12
1672747200000|2023-01-03 12:00:00|30663.3|30628.3|30659.8|30624.8|30663.3|30628.3|30659.8|30624.8|13
1672747500000|2023-01-03 12:05:00|30659.9|30624.9|30659.6|30624.6|30660|30625|30659.6|30624.6|8
1672747800000|2023-01-03 12:10:00|30660.9|30625.9|30660.8|30625.8|30662.4|30627.4|30660.8|30625.8|35
1672748100000|2023-01-03 12:15:00|30661.1|30626.1|30660.3|30625.3|30661.6|30626.6|30660.2|30625.2|13
1672748400000|2023-01-03 12:20:00|30660.4|30625.4|30661.7|30626.7|30663.7|30628.7|30660.4|30625.4|15
1672748700000|2023-01-03 12:25:00|30660.6|30625.6|30660.6|30625.6|30660.6|30625.6|30660.2|30625.2|11
1672749000000|2023-01-03 12:30:00|30660.2|30625.2|30658.9|30623.9|30660.6|30625.6|30657.7|30622.7|14
1672749300000|2023-01-03 12:35:00|30659|30624|30658.5|30623.5|30659|30624|30658|30623|4
1672749600000|2023-01-03 12:40:00|30658.1|30623.1|30657.6|30622.6|30659.1|30624.1|30657.5|30622.5|7
1672749900000|2023-01-03 12:45:00|30657.1|30622.1|30656.5|30621.5|30657.1|30622.1|30656.4|30621.4|5
1672750200000|2023-01-03 12:50:00|30656.4|30621.4|30656.5|30621.5|30656.5|30621.5|30656.2|30621.2|8
1672750500000|2023-01-03 12:55:00|30656|30621|30656.9|30621.9|30657.2|30622.2|30654.7|30619.7|18
1672750800000|2023-01-03 13:00:00|30657.1|30622.1|30657.2|30622.2|30657.3|30622.3|30657.1|30622.1|4
1672751100000|2023-01-03 13:05:00|30656.2|30621.2|30654|30619|30660.6|30625.6|30654|30619|23
1672751400000|2023-01-03 13:10:00|30653.5|30618.5|30652.5|30617.5|30653.5|30618.5|30652|30617|19
1672751700000|2023-01-03 13:15:00|30652.7|30617.7|30646.5|30611.5|30652.7|30617.7|30646.5|30611.5|13
1672752000000|2023-01-03 13:20:00|30646.3|30611.3|30644|30609|30646.7|30611.7|30644|30609|25
1672752300000|2023-01-03 13:25:00|30644.5|30609.5|30642.5|30607.5|30644.5|30609.5|30642.5|30607.5|11
1672752600000|2023-01-03 13:30:00|30642|30607|30641.5|30606.5|30642.5|30607.5|30629.5|30594.5|22
1672752900000|2023-01-03 13:35:00|30641|30606|30621.1|30586.1|30641|30606|30615|30580|33
1672753200000|2023-01-03 13:40:00|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|1
1672753500000|2023-01-03 13:45:00|30618|30583|30611.5|30576.5|30618|30583|30605|30570|15
1672753800000|2023-01-03 13:50:00|30611|30576|30611.5|30576.5|30612.5|30582.5|30601.5|30571|19
1672754100000|2023-01-03 13:55:00|30611.3|30576.3|30611.6|30576.6|30616|30581|30610.5|30575.5|22
1672754400000|2023-01-03 14:00:00|30611|30576|30622.5|30587.5|30626|30591|30610.5|30575.5|40
1672754700000|2023-01-03 14:05:00|30622|30587|30613.5|30578.5|30627.5|30592.5|30613.5|30578.5|17
1672755000000|2023-01-03 14:10:00|30614|30579|30613.5|30578.5|30614|30579|30612|30577|127
1672755300000|2023-01-03 14:15:00|30613|30578|30613.5|30578.5|30614.5|30579.5|30613|30578|24
1672755600000|2023-01-03 14:20:00|30617.4|30582.4|30622|30587|30622|30587|30617.4|30582.4|17
1672755900000|2023-01-03 14:25:00|30621.5|30586.5|30613.3|30578.3|30628.6|30602.1|30612|30577|30
1672756200000|2023-01-03 14:30:00|30612.8|30577.8|30601.5|30566.5|30612.8|30577.8|30601|30566|92
1672756500000|2023-01-03 14:35:00|30601|30566|30594.4|30559.4|30601.5|30566.5|30591.9|30556.9|101
1672756800000|2023-01-03 14:40:00|30594.9|30559.9|30588.5|30553.5|30596.6|30561.6|30585|30550|163
1672757100000|2023-01-03 14:45:00|30588|30553|30611|30575|30611|30575|30587|30552|47
1672757400000|2023-01-03 14:50:00|30612|30572|30601.5|30566.5|30612|30572|30601.5|30566.5|26
1672757700000|2023-01-03 14:55:00|30601.7|30566.7|30625.5|30583.5|30629.5|30591.6|30601.7|30566.7|105
1672758000000|2023-01-03 15:00:00|30626|30584|30632.5|30590.5|30633.1|30592.9|30625.5|30583.5|35
1672758300000|2023-01-03 15:05:00|30631.5|30590.7|30645.4|30609|30646.9|30611.9|30629.2|30590.7|29
1672758600000|2023-01-03 15:10:00|30647.8|30610|30650.4|30615.4|30657.8|30617|30645.4|30606.2|39
1672758900000|2023-01-03 15:15:00|30650.6|30615.6|30654.8|30619.8|30655.4|30620.4|30650.2|30615.2|14
1672759200000|2023-01-03 15:20:00|30654.2|30619.2|30652.8|30617.8|30659.8|30624.8|30652.8|30617.8|23
1672759500000|2023-01-03 15:25:00|30653.2|30618.2|30646.3|30611.3|30654|30619|30645|30610|29
1672759800000|2023-01-03 15:30:00|30648.8|30613.8|30656.7|30621.7|30657.4|30622.4|30648.8|30613.8|11
1672760100000|2023-01-03 15:35:00|30656.4|30621.4|30655.4|30620.4|30656.4|30621.4|30650.5|30615.5|14
1672760400000|2023-01-03 15:40:00|30655.1|30620.1|30649.6|30614.6|30655.1|30620.1|30649.6|30614.6|8
1672760700000|2023-01-03 15:45:00|30648.8|30613.8|30652.8|30617.8|30656|30621|30648.7|30613.7|21
1672761000000|2023-01-03 15:50:00|30652.5|30617.5|30651.9|30616.9|30652.8|30617.8|30651.9|30616.9|5
1672761300000|2023-01-03 15:55:00|30652|30617|30661.5|30626.5|30661.5|30626.5|30652|30617|21
1672761600000|2023-01-03 16:00:00|30659.5|30624.5|30659.5|30624.5|30662|30627|30654.5|30619.5|41
1672761900000|2023-01-03 16:05:00|30660|30625|30660.8|30625.8|30661.3|30626.3|30659|30624|13
1672762200000|2023-01-03 16:10:00|30661.9|30626.9|30661|30626|30664|30629|30661|30626|10
1672762500000|2023-01-03 16:15:00|30662.6|30627.6|30661.1|30626.1|30665.2|30630.2|30661|30626|15
1672762800000|2023-01-03 16:20:00|30661.6|30626.6|30667.8|30632.8|30668|30633|30661.6|30626.6|19
1672763100000|2023-01-03 16:25:00|30665.6|30630.6|30665|30630|30665.6|30630.6|30663.9|30628.9|8
1672763400000|2023-01-03 16:30:00|30665.5|30630.5|30665|30630|30669.8|30634.8|30665|30630|22
1672763700000|2023-01-03 16:35:00|30665.7|30630.7|30664.5|30629.5|30665.7|30630.7|30664.5|30629.5|3
1672764000000|2023-01-03 16:40:00|30665.3|30630.3|30665.6|30630.6|30668.3|30633.3|30665.3|30630.3|9
1672764300000|2023-01-03 16:45:00|30665.8|30630.8|30666.3|30631.3|30668.3|30633.3|30665.8|30630.8|8
1672764900000|2023-01-03 16:55:00|30665.8|30630.8|30664.6|30629.6|30665.8|30630.8|30663.8|30628.8|6
1672765200000|2023-01-03 17:00:00|30664.3|30629.3|30666.2|30631.2|30666.2|30631.2|30660.8|30625.8|9
1672765500000|2023-01-03 17:05:00|30666.3|30631.3|30666.6|30631.6|30666.6|30631.6|30666.3|30631.3|4
1672766100000|2023-01-03 17:15:00|30665.6|30630.6|30666|30631|30666.6|30631.6|30664.6|30629.6|9
1672766400000|2023-01-03 17:20:00|30665.6|30630.6|30665.6|30630.6|30666|30631|30665.6|30630.6|9
1672766700000|2023-01-03 17:25:00|30666|30631|30666|30631|30666.6|30631.6|30666|30631|3
1672767000000|2023-01-03 17:30:00|30666.6|30631.6|30666|30631|30666.6|30631.6|30666|30631|4
1672767300000|2023-01-03 17:35:00|30665.6|30630.6|30665.6|30630.6|30666|30631|30665.6|30630.6|3
1672767600000|2023-01-03 17:40:00|30666|30631|30669.5|30634.5|30669.8|30634.8|30665.3|30630.3|13
1672767900000|2023-01-03 17:45:00|30669.7|30634.7|30671.5|30636.5|30674|30639|30669.7|30634.7|8
1672768200000|2023-01-03 17:50:00|30672|30637|30671.4|30636.4|30672|30637|30671.4|30636.4|3
1672768500000|2023-01-03 17:55:00|30671.9|30636.9|30671.9|30636.9|30672|30637|30671.9|30636.9|3
1672768800000|2023-01-03 18:00:00|30672|30637|30671.5|30636.5|30672.5|30637.5|30671.5|30636.5|4
1672769100000|2023-01-03 18:05:00|30672|30637|30672.5|30637.5|30673|30638|30672|30637|5
1672770000000|2023-01-03 18:20:00|30672.1|30637.1|30672.1|30637.1|30672.1|30637.1|30672.1|30637.1|1
1672770300000|2023-01-03 18:25:00|30671.6|30636.6|30669.6|30634.6|30671.6|30636.6|30669.6|30634.6|4
1672770600000|2023-01-03 18:30:00|30670|30635|30671.6|30636.6|30671.6|30636.6|30670|30635|2
1672772400000|2023-01-03 19:00:00|30672.6|30637.6|30672.6|30637.6|30672.6|30637.6|30672.6|30637.6|1
1672774500000|2023-01-03 19:35:00|30675|30640|30675|30640|30675|30640|30675|30640|1
1672774800000|2023-01-03 19:40:00|30672.6|30637.6|30672|30637|30672.6|30637.6|30672|30637|2
1672775100000|2023-01-03 19:45:00|30671.6|30636.6|30663.5|30628.5|30673.2|30638.2|30663.5|30628.5|68
1672777800000|2023-01-03 20:30:00|30664|30629|30670.5|30635.5|30670.5|30643|30657.5|30629|20
1672778100000|2023-01-03 20:35:00|30670|30635|30670|30635|30670.5|30635.5|30669.5|30634.5|7
1672792200000|2023-01-04 00:30:00|30672.5|30630.5|30672.5|30630.5|30676|30634|30672.5|30630.5|3
1672793400000|2023-01-04 00:50:00|30671|30629|30671|30629|30671|30629|30671|30629|1
1672793700000|2023-01-04 00:55:00|30673.5|30631.5|30673.5|30631.5|30673.5|30631.5|30660.4|30624.5|4
1672794000000|2023-01-04 01:00:00|30673|30631|30650.2|30615.2|30677.6|30642.6|30650.2|30615.2|26
1672794300000|2023-01-04 01:05:00|30649.5|30614.5|30643.5|30608.5|30653.6|30618.6|30634.8|30601.5|30
1672794600000|2023-01-04 01:10:00|30642.5|30607.5|30661|30626|30661.6|30626.6|30642.2|30607.2|20
1672794900000|2023-01-04 01:15:00|30660.5|30625.5|30661|30626|30667|30632|30660.5|30625.5|19
1672795200000|2023-01-04 01:20:00|30661.5|30626.5|30661.6|30626.6|30667.5|30632.5|30650.6|30615.6|44
1672795500000|2023-01-04 01:25:00|30661.7|30626.7|30662.2|30627.2|30665.6|30640.9|30658.3|30625|48
1672795800000|2023-01-04 01:30:00|30662.3|30627.3|30651.9|30616.9|30667.2|30639.7|30646.1|30613.6|78
1672796100000|2023-01-04 01:35:00|30651.8|30616.8|30646|30626|30661.1|30627|30643|30616.6|45
1672796400000|2023-01-04 01:40:00|30645.2|30625.2|30651.9|30616.9|30652.2|30625.2|30629.5|30609.5|45
1672796700000|2023-01-04 01:45:00|30651.6|30616.6|30649|30614|30662|30630.7|30649|30614|42
1672797000000|2023-01-04 01:50:00|30648|30613|30650|30615|30650|30615|30648|30613|6
1672797300000|2023-01-04 01:55:00|30650.4|30615.4|30646.5|30611.5|30650.4|30615.4|30646|30611|14
1672797600000|2023-01-04 02:00:00|30646|30611|30641.9|30606.9|30646|30615.1|30635.1|30606|15
1672797900000|2023-01-04 02:05:00|30641.6|30606.6|30628|30608|30642|30617.5|30628|30606.2|38
1672798200000|2023-01-04 02:10:00|30627.9|30607.9|30602.5|30582.5|30627.9|30607.9|30602.4|30575.5|71
1672798500000|2023-01-04 02:15:00|30602|30582|30612.5|30592.5|30620|30594.6|30602|30582|46
1672798800000|2023-01-04 02:20:00|30613|30593|30616.1|30596.1|30622.6|30602.6|30613|30593|57
1672799100000|2023-01-04 02:25:00|30616.5|30596.5|30632.1|30597.1|30637|30607|30616.5|30594|43
1672799400000|2023-01-04 02:30:00|30632|30597|30625.6|30590.6|30632|30597|30625.6|30590.6|22
1672799700000|2023-01-04 02:35:00|30626|30591|30624.1|30604.1|30632.2|30604.6|30624.1|30591|16
1672800000000|2023-01-04 02:40:00|30624.6|30604.6|30637.9|30602.9|30638|30610|30624.6|30597.5|44
1672800300000|2023-01-04 02:45:00|30638|30603|30628.5|30608.5|30640.4|30613|30628.5|30602.9|39
1672800600000|2023-01-04 02:50:00|30628|30608|30627.5|30607.5|30639.2|30612.5|30626|30604.2|32
1672800900000|2023-01-04 02:55:00|30627|30607|30631.2|30596.2|30633.2|30607|30615.5|30593.5|32
1672801200000|2023-01-04 03:00:00|30631.7|30596.7|30624|30589|30633.2|30598.2|30616|30581|78
1672801500000|2023-01-04 03:05:00|30624.5|30589.5|30627.5|30592.5|30627.5|30592.5|30624|30589|16
1672801800000|2023-01-04 03:10:00|30627|30592|30629.5|30594.5|30632.6|30597.6|30627|30592|20
1672802100000|2023-01-04 03:15:00|30629|30594|30617.7|30597.7|30629.5|30600.7|30617.2|30592|33
1672802400000|2023-01-04 03:20:00|30617.5|30597.5|30618|30598|30618.5|30598.5|30617.5|30597.5|5
1672802700000|2023-01-04 03:25:00|30617.5|30597.5|30617.5|30597.5|30618|30598|30617|30597|9
1672803000000|2023-01-04 03:30:00|30617.4|30597.4|30622|30602|30622.5|30602.5|30617|30597|16
1672803300000|2023-01-04 03:35:00|30622.5|30602.5|30622|30602|30622.5|30602.5|30621.5|30601.5|4
1672803600000|2023-01-04 03:40:00|30621.5|30601.5|30617|30597|30621.5|30601.5|30617|30597|9
1672803900000|2023-01-04 03:45:00|30616.6|30596.6|30602.5|30582.5|30616.6|30596.6|30602.5|30577|30
1672804200000|2023-01-04 03:50:00|30600.6|30580.6|30602.9|30582.9|30609|30583|30597.4|30573.5|46
1672804500000|2023-01-04 03:55:00|30601.9|30581.9|30617.6|30582.6|30620|30593|30601.9|30581.7|38
1672804800000|2023-01-04 04:00:00|30617|30582|30616.6|30581.6|30617|30582|30616.6|30581.6|4
1672805100000|2023-01-04 04:05:00|30615.6|30580.6|30613.6|30578.6|30615.6|30580.6|30613|30578|4
1672805400000|2023-01-04 04:10:00|30614|30579|30611.6|30576.6|30614|30579|30611.6|30576.6|9
1672806000000|2023-01-04 04:20:00|30612|30577|30612.6|30577.6|30613.6|30578.6|30611.6|30576.6|6
1672806300000|2023-01-04 04:25:00|30611.6|30576.6|30607.6|30572.6|30611.6|30576.6|30607.6|30572.6|3
1672806600000|2023-01-04 04:30:00|30609.5|30574.5|30598|30578|30612.6|30580|30596.7|30570.5|33
1672806900000|2023-01-04 04:35:00|30597.9|30577.9|30604.7|30569.7|30610.2|30577.9|30593.4|30567.6|19
1672807200000|2023-01-04 04:40:00|30604.4|30569.4|30594.5|30559.5|30604.4|30576.4|30586.9|30559.4|32
1672807500000|2023-01-04 04:45:00|30594.2|30559.2|30593.4|30573.4|30594.2|30573.4|30586.1|30559.2|18
1672807800000|2023-01-04 04:50:00|30592.9|30572.9|30587|30567|30592.9|30572.9|30587|30567|15
1672808100000|2023-01-04 04:55:00|30587.5|30567.5|30588|30553|30588.6|30567.5|30585|30550|16
1672808400000|2023-01-04 05:00:00|30587.5|30552.5|30584.5|30549.5|30587.5|30552.5|30582.6|30547.6|20
1672808700000|2023-01-04 05:05:00|30576.6|30556.6|30582.6|30547.6|30583.1|30556.6|30576.6|30547|9
1672809000000|2023-01-04 05:10:00|30583.9|30548.9|30590.6|30555.6|30615|30580|30575|30545|84
1672809300000|2023-01-04 05:15:00|30590.5|30555.5|30594.6|30559.6|30594.6|30559.6|30590.5|30555.5|6
1672809600000|2023-01-04 05:20:00|30594|30559|30602.6|30567.6|30606|30571|30593|30558|37
1672809900000|2023-01-04 05:25:00|30603.1|30568.1|30604|30569|30615.8|30580.8|30603|30568|49
1672810200000|2023-01-04 05:30:00|30604.5|30569.5|30607.6|30572.6|30607.6|30572.6|30604.5|30569.5|5
1672810500000|2023-01-04 05:35:00|30606.6|30571.6|30601.6|30566.6|30606.6|30571.6|30601.5|30566.5|6
1672810800000|2023-01-04 05:40:00|30600.6|30565.6|30607.6|30572.6|30609.6|30574.6|30600.6|30565.6|10
1672811100000|2023-01-04 05:45:00|30608.6|30573.6|30613.6|30578.6|30614|30579|30608.6|30573.6|23
1672811400000|2023-01-04 05:50:00|30613|30578|30614.5|30579.5|30614.5|30579.5|30613|30578|3
1672811700000|2023-01-04 05:55:00|30615|30580|30609.4|30589.4|30617.5|30589.4|30609.4|30579|31
1672812000000|2023-01-04 06:00:00|30608.5|30588.5|30619.6|30599.6|30627.3|30599.6|30608.5|30588.5|34
1672812300000|2023-01-04 06:05:00|30619.7|30599.7|30628|30593|30628|30601|30619.7|30591.5|14
1672812600000|2023-01-04 06:10:00|30628.5|30593.5|30618|30598|30628.5|30598.5|30617.5|30590.5|24
1672812900000|2023-01-04 06:15:00|30618.5|30598.5|30628.3|30593.3|30631|30602.8|30615.5|30588.2|34
1672813200000|2023-01-04 06:20:00|30627.8|30592.8|30628.5|30593.5|30630|30595|30624|30589|32
1672813500000|2023-01-04 06:25:00|30629|30594|30610.7|30590.7|30629|30596.2|30610.7|30585.2|32
1672813800000|2023-01-04 06:30:00|30611.2|30591.2|30618.5|30583.5|30620.2|30591.2|30611.2|30583.5|11
1672814100000|2023-01-04 06:35:00|30618.8|30583.8|30620|30585|30621.9|30593.5|30613.5|30583.5|26
1672814400000|2023-01-04 06:40:00|30620.7|30585.7|30627.1|30607.1|30632|30607.3|30614.4|30585.7|62
1672814700000|2023-01-04 06:45:00|30626.1|30606.1|30623.1|30603.1|30626.1|30606.1|30622.5|30602.5|16
1672815000000|2023-01-04 06:50:00|30623.6|30603.6|30624|30604|30624.5|30604.5|30623.6|30603.6|4
1672815300000|2023-01-04 06:55:00|30623.5|30603.5|30623.5|30603.5|30624.5|30604.5|30622|30602|22
1672815600000|2023-01-04 07:00:00|30624|30604|30622.8|30602.8|30624.5|30604.5|30621.5|30601.5|33
1672815900000|2023-01-04 07:05:00|30622.6|30602.6|30622|30602|30622.8|30602.8|30618.6|30598.6|28
1672816200000|2023-01-04 07:10:00|30621.3|30601.3|30622|30602|30622.5|30602.5|30619.1|30599.1|30
1672816500000|2023-01-04 07:15:00|30622.5|30602.5|30622|30602|30623|30603|30622|30602|12
1672816800000|2023-01-04 07:20:00|30621.2|30601.2|30618|30598|30627.5|30601.2|30617|30591|34
1672817100000|2023-01-04 07:25:00|30624.6|30589.6|30617.5|30582.5|30625.5|30590.5|30607.5|30580.3|51
1672817400000|2023-01-04 07:30:00|30617|30582|30610.3|30575.3|30618|30583.3|30603|30571.5|39
1672817700000|2023-01-04 07:35:00|30609.6|30574.6|30605|30570|30610.6|30575.6|30605|30570|16
1672818000000|2023-01-04 07:40:00|30606|30571|30605.6|30570.6|30606.5|30571.5|30604|30569|11
1672818300000|2023-01-04 07:45:00|30604|30569|30603|30568|30608.5|30573.5|30602.3|30567.3|31
1672818600000|2023-01-04 07:50:00|30603.5|30568.5|30606.7|30571.7|30612.5|30578.5|30598.5|30568.5|49
1672818900000|2023-01-04 07:55:00|30607.4|30572.4|30595.8|30560.8|30607.4|30573|30587|30554.5|42
1672819200000|2023-01-04 08:00:00|30595.3|30560.3|30595.6|30560.6|30598.6|30563.6|30594.6|30559.6|19
1672819500000|2023-01-04 08:05:00|30593|30558|30574.3|30539.3|30595.6|30560.6|30569|30534|77
1672819800000|2023-01-04 08:10:00|30574.5|30539.5|30544.9|30509.9|30576|30546.9|30539.3|30504.3|98
1672820100000|2023-01-04 08:15:00|30545.9|30510.9|30546.8|30511.8|30558.6|30523.6|30535.7|30500.7|95
1672820400000|2023-01-04 08:20:00|30547.3|30512.3|30546.6|30511.6|30554|30523.5|30542.6|30507.6|87
1672820700000|2023-01-04 08:25:00|30546.7|30511.7|30571|30536|30578|30543|30546.7|30511.7|51
1672821000000|2023-01-04 08:30:00|30571.2|30536.2|30566|30531|30571.2|30536.2|30559.3|30524.3|52
1672821300000|2023-01-04 08:35:00|30566.4|30531.4|30574.5|30539.5|30574.5|30539.5|30566|30531|28
1672821600000|2023-01-04 08:40:00|30572.5|30537.5|30594.2|30559.2|30594.6|30559.6|30567.6|30532.6|44
1672821900000|2023-01-04 08:45:00|30593.7|30558.7|30576.5|30541.5|30594.2|30559.2|30574.4|30539.4|37
1672822200000|2023-01-04 08:50:00|30576|30541|30572.5|30537.5|30576.6|30541.6|30572|30537|42
1672822500000|2023-01-04 08:55:00|30573|30538|30578|30543|30579|30544|30566.5|30531.5|62
1672822800000|2023-01-04 09:00:00|30578.5|30543.5|30578.5|30543.5|30583|30548|30578|30543|27
1672823100000|2023-01-04 09:05:00|30578.8|30543.8|30580|30545|30580.2|30545.2|30578.8|30543.8|8
1672823400000|2023-01-04 09:10:00|30583.5|30548.5|30578|30543|30586.5|30551.5|30577|30542|19
1672823700000|2023-01-04 09:15:00|30577.9|30542.9|30565.5|30530.5|30578|30543|30565.5|30530.5|39
1672824000000|2023-01-04 09:20:00|30564.5|30529.5|30563.5|30528.5|30564.5|30529.5|30563.5|30528.5|8
1672824300000|2023-01-04 09:25:00|30562.5|30527.5|30566.6|30531.6|30566.6|30531.6|30562.5|30527.5|15
1672824600000|2023-01-04 09:30:00|30567|30532|30570|30535|30570.5|30535.5|30566.6|30531.6|14
1672824900000|2023-01-04 09:35:00|30569.9|30534.9|30569.9|30534.9|30570|30535|30569.9|30534.9|15
1672825200000|2023-01-04 09:40:00|30570|30535|30572|30537|30573.1|30538.1|30569.9|30534.9|18
1672825500000|2023-01-04 09:45:00|30574.5|30539.5|30574.5|30539.5|30574.6|30539.6|30574.5|30539.5|7
1672825800000|2023-01-04 09:50:00|30574.9|30539.9|30574.9|30539.9|30574.9|30539.9|30574.9|30539.9|1
1672826100000|2023-01-04 09:55:00|30575|30540|30577|30542|30577.7|30542.7|30575|30540|11
1672826400000|2023-01-04 10:00:00|30577.5|30542.5|30586.6|30551.6|30590.5|30555.5|30577.5|30542.5|36
1672826700000|2023-01-04 10:05:00|30586.5|30551.5|30586.6|30551.6|30586.6|30551.6|30586.5|30551.5|2
1672827000000|2023-01-04 10:10:00|30582|30547|30582|30547|30582.6|30547.6|30581|30546|29
1672827300000|2023-01-04 10:15:00|30582.5|30547.5|30582|30547|30582.5|30547.5|30582|30547|10
1672827600000|2023-01-04 10:20:00|30581.5|30546.5|30583.5|30548.5|30587|30552|30579.5|30544.5|19
1672827900000|2023-01-04 10:25:00|30581.1|30546.1|30572|30537|30581.1|30546.1|30572|30537|9
1672828200000|2023-01-04 10:30:00|30571.5|30536.5|30572|30537|30572|30537|30571.5|30536.5|2
1672828500000|2023-01-04 10:35:00|30572.6|30537.6|30572.6|30537.6|30572.6|30537.6|30572|30537|3
1672830000000|2023-01-04 11:00:00|30573.2|30538.2|30572.6|30537.6|30573.6|30538.6|30572.6|30537.6|4
1672830300000|2023-01-04 11:05:00|30573|30538|30573|30538|30573|30538|30573|30538|1
1672830600000|2023-01-04 11:10:00|30571.6|30536.6|30571.5|30536.5|30571.6|30536.6|30570.6|30535.6|3
1672830900000|2023-01-04 11:15:00|30572|30537|30567.5|30532.5|30575.5|30540.5|30566.5|30531.5|39
1672831200000|2023-01-04 11:20:00|30568|30533|30553.5|30518.5|30568|30533|30548.5|30513.5|33
1672831500000|2023-01-04 11:25:00|30554.5|30519.5|30568.5|30533.5|30568.6|30533.6|30554.5|30519.5|73
1672831800000|2023-01-04 11:30:00|30568.6|30533.6|30566.5|30531.5|30575.9|30540.9|30565|30530|69
1672832100000|2023-01-04 11:35:00|30567|30532|30578.8|30543.8|30579.1|30544.1|30566.5|30531.5|17
1672832400000|2023-01-04 11:40:00|30580.3|30545.3|30589.6|30554.6|30590.5|30555.5|30574|30544.8|33
1672833300000|2023-01-04 11:55:00|30590|30555|30588.1|30553.1|30590|30555|30587.7|30552.7|6
1672833600000|2023-01-04 12:00:00|30588.5|30553.5|30571.5|30536.5|30588.5|30553.5|30564.8|30529.8|76
1672833900000|2023-01-04 12:05:00|30571|30536|30573.6|30538.6|30573.6|30538.6|30571|30536|8
1672834200000|2023-01-04 12:10:00|30574.6|30539.6|30574.6|30539.6|30578.6|30543.6|30573.6|30538.6|26
1672834800000|2023-01-04 12:20:00|30577.6|30542.6|30594.6|30559.6|30595.6|30560.6|30577.5|30542.5|41
1672836000000|2023-01-04 12:40:00|30597.6|30562.6|30601|30566|30601|30566|30597.6|30562.6|29
1672836300000|2023-01-04 12:45:00|30599.5|30564.5|30599.5|30564.5|30599.5|30564.5|30599.5|30564.5|1
1672836600000|2023-01-04 12:50:00|30599|30564|30599.5|30564.5|30599.6|30564.6|30599|30564|5
1672836900000|2023-01-04 12:55:00|30598|30563|30598.5|30563.5|30598.5|30563.5|30598|30563|2
1672837200000|2023-01-04 13:00:00|30597.5|30562.5|30580.5|30545.5|30598|30563|30579.5|30544.5|41
1672837800000|2023-01-04 13:10:00|30581.5|30546.5|30593.6|30558.6|30594.6|30559.6|30581.5|30546.5|18
1672838100000|2023-01-04 13:15:00|30593.5|30558.5|30591.5|30556.5|30593.6|30558.6|30590.5|30555.5|7
1672838400000|2023-01-04 13:20:00|30590.5|30555.5|30583.5|30548.5|30590.5|30555.5|30583.5|30548.5|13
1672838700000|2023-01-04 13:25:00|30582.5|30547.5|30577.5|30542.5|30582.5|30547.5|30577.5|30542.5|15
1672839000000|2023-01-04 13:30:00|30576.5|30541.5|30576.5|30541.5|30576.5|30541.5|30576.5|30541.5|1
1672839300000|2023-01-04 13:35:00|30574|30539|30575.8|30540.8|30575.8|30540.8|30572.3|30537.3|38
1672839600000|2023-01-04 13:40:00|30575|30540|30575.8|30540.8|30576.1|30541.1|30575|30540|6
1672839900000|2023-01-04 13:45:00|30578.5|30543.5|30585.5|30550.5|30587.5|30552.5|30578.5|30543.5|28
1672840200000|2023-01-04 13:50:00|30588.3|30553.3|30603.3|30568.3|30604|30569|30588.3|30553.3|49
1672840500000|2023-01-04 13:55:00|30603|30568|30593|30558|30603|30568|30592|30557|25
1672840800000|2023-01-04 14:00:00|30593.5|30558.5|30601|30566|30602|30567|30593.5|30558.5|19
1672841100000|2023-01-04 14:05:00|30600.5|30565.5|30594.7|30559.7|30602.8|30567.8|30594.7|30559.7|29
1672841400000|2023-01-04 14:10:00|30594.2|30559.2|30574.5|30539.5|30594.2|30559.2|30574.5|30539.5|40
1672841700000|2023-01-04 14:15:00|30575.9|30540.9|30574.2|30539.2|30582.9|30547.9|30573.5|30538.5|46
1672842000000|2023-01-04 14:20:00|30574|30539|30573.6|30538.6|30575.5|30540.5|30572.7|30537.7|25
1672842300000|2023-01-04 14:25:00|30573.1|30538.1|30593|30558|30593.5|30558.5|30573.1|30538.1|129
1672842600000|2023-01-04 14:30:00|30593.5|30558.5|30578.5|30543.5|30594|30559|30573.9|30538.9|124
1672842900000|2023-01-04 14:35:00|30578|30543|30578.2|30543.2|30579.5|30544.5|30566.5|30531.5|49
1672843200000|2023-01-04 14:40:00|30578.7|30543.7|30578.4|30543.4|30581|30546|30578.3|30543.3|19
1672843500000|2023-01-04 14:45:00|30583.9|30548.9|30597|30562|30601|30566|30583.9|30548.9|50
1672843800000|2023-01-04 14:50:00|30598.5|30563.5|30593|30558|30600.2|30565.2|30593|30558|11
1672844100000|2023-01-04 14:55:00|30593.3|30558.3|30592.6|30557.6|30593.3|30558.3|30592.6|30557.6|9
1672844400000|2023-01-04 15:00:00|30592.7|30557.7|30603|30568|30604|30569|30576.5|30534.5|83
1672844700000|2023-01-04 15:05:00|30602.5|30567.5|30630.5|30595.5|30632|30597|30601.6|30566.6|54
1672845000000|2023-01-04 15:10:00|30630|30595|30629.2|30594.2|30640|30605|30628.5|30593.5|38
1672845300000|2023-01-04 15:15:00|30629|30594|30620.6|30585.6|30629|30594|30617|30582|39
1672845600000|2023-01-04 15:20:00|30620.8|30585.8|30632|30597|30640.5|30605.5|30620.6|30585.6|70
1672845900000|2023-01-04 15:25:00|30631.5|30596.5|30613.5|30571.5|30634.3|30599.3|30604.5|30567|55
1672846200000|2023-01-04 15:30:00|30613|30571|30628|30586|30636|30599.6|30611|30571|99
1672846500000|2023-01-04 15:35:00|30627.5|30585.5|30630|30588|30633.5|30591.5|30622.5|30580.5|33
1672846800000|2023-01-04 15:40:00|30629.5|30587.5|30636|30595|30642.6|30607.6|30629.5|30587.5|90
1672847100000|2023-01-04 15:45:00|30635.8|30593.8|30636|30596|30636|30596|30627|30585|45
1672847400000|2023-01-04 15:50:00|30637|30597|30631|30596|30637|30599.5|30627.9|30592.9|22
1672847700000|2023-01-04 15:55:00|30630.5|30595.5|30631|30589|30633.5|30598.5|30622|30585|43
1672848000000|2023-01-04 16:00:00|30631.5|30589.5|30626|30591|30631.5|30591.3|30625.5|30588.7|25
1672848300000|2023-01-04 16:05:00|30625.5|30590.5|30631|30596|30631|30596|30621|30586|34
1672848600000|2023-01-04 16:10:00|30630|30595|30621.5|30586.5|30630|30595|30614|30579|16
1672848900000|2023-01-04 16:15:00|30621|30586|30621|30583|30621.5|30586.5|30619.5|30583|21
1672849200000|2023-01-04 16:20:00|30622|30586|30622|30582.4|30625|30586|30622|30582.4|5
1672849500000|2023-01-04 16:25:00|30621.1|30582.7|30624.7|30589.5|30628|30589.5|30621.1|30582.6|27
1672849800000|2023-01-04 16:30:00|30624.9|30589.9|30620|30585|30625.6|30590.4|30618.6|30583.6|19
1672850100000|2023-01-04 16:35:00|30620.2|30585.2|30604.5|30569.5|30622.6|30587.6|30604.5|30569.5|28
1672850400000|2023-01-04 16:40:00|30608|30573|30622.3|30587.3|30623.5|30588.5|30608|30573|25
1672850700000|2023-01-04 16:45:00|30622|30587|30623.2|30581.2|30630.5|30595.5|30612.5|30577.5|65
1672851000000|2023-01-04 16:50:00|30623.7|30581.7|30621|30579|30623.7|30581.7|30619|30577|16
1672851300000|2023-01-04 16:55:00|30620|30578|30621|30579|30621|30579|30612.6|30577.4|13
1672851600000|2023-01-04 17:00:00|30621.1|30579.1|30620.1|30578.1|30621.1|30579.1|30619.1|30577.1|10
1672851900000|2023-01-04 17:05:00|30621.1|30579.1|30621.1|30579.1|30621.1|30579.1|30620.1|30578.1|13
1672852200000|2023-01-04 17:10:00|30620.1|30578.1|30612.5|30570.5|30625.4|30583.4|30611.7|30569.7|42
1672852500000|2023-01-04 17:15:00|30613|30571|30628.6|30586.6|30628.6|30587.4|30609.3|30567.3|42
1672852800000|2023-01-04 17:20:00|30630|30588|30630.6|30588.6|30632.5|30590.5|30627.7|30586.4|72
1672853100000|2023-01-04 17:25:00|30632.1|30590.1|30633.4|30591.4|30633.9|30591.9|30626.5|30587.4|113
1672853400000|2023-01-04 17:30:00|30633.3|30591.3|30631.6|30589.6|30633.3|30591.3|30631.1|30589.1|177
1672853700000|2023-01-04 17:35:00|30630.1|30588.1|30627.3|30585.3|30630.1|30588.1|30606.6|30571.6|48
1672854000000|2023-01-04 17:40:00|30626.9|30584.9|30629|30588|30629|30588|30624.9|30582.9|29
1672854300000|2023-01-04 17:45:00|30627.7|30589|30627.6|30592.6|30631.1|30593.2|30627.2|30589|98
1672854600000|2023-01-04 17:50:00|30628.6|30593.6|30616.1|30581.1|30629.2|30594.2|30615|30580|17
1672854900000|2023-01-04 17:55:00|30616.6|30581.6|30626|30591|30634.8|30599.8|30616|30581|46
1672855200000|2023-01-04 18:00:00|30622|30587|30619|30584|30622|30587|30619|30584|2
1672857000000|2023-01-04 18:30:00|30631.5|30596.5|30625.6|30590.6|30631.6|30596.6|30625.6|30590.6|4
1672857300000|2023-01-04 18:35:00|30625.5|30590.5|30618|30576|30625.5|30590.5|30616.5|30576|20
1672857600000|2023-01-04 18:40:00|30618.5|30576.5|30616.4|30577.4|30618.5|30577.4|30616.4|30575.9|10
1672857900000|2023-01-04 18:45:00|30619.5|30584.5|30625|30590|30625|30590|30619.5|30584.5|4
1672858200000|2023-01-04 18:50:00|30624.5|30589.5|30626|30591|30626|30591|30624.5|30589.5|3
1672858500000|2023-01-04 18:55:00|30624.3|30589.3|30622.6|30587.6|30626.5|30591.5|30622.5|30587.5|10
1672858800000|2023-01-04 19:00:00|30621.5|30586.5|30650|30615|30650|30615|30621.5|30586.5|44
1672859100000|2023-01-04 19:05:00|30647.5|30612.5|30613|30571|30647.5|30612.5|30600|30561|95
1672859400000|2023-01-04 19:10:00|30612|30570|30611|30569|30614.5|30572.5|30606.5|30564.5|48
1672859700000|2023-01-04 19:15:00|30609|30567|30636|30601|30636|30601|30609|30567|30
1672860000000|2023-01-04 19:20:00|30636.5|30601.5|30632|30597|30637|30602|30631.5|30596.5|12
1672860300000|2023-01-04 19:25:00|30632.6|30597.6|30632.6|30597.6|30632.6|30597.6|30632|30597|5
1672860600000|2023-01-04 19:30:00|30622|30587|30623.7|30581.7|30632|30596.6|30599|30557|39
1672860900000|2023-01-04 19:35:00|30623.5|30581.5|30607|30565|30625.7|30583.7|30606.3|30564.3|54
1672861200000|2023-01-04 19:40:00|30611.1|30569.1|30624.1|30582.1|30626.1|30584.1|30605|30563|21
1672861500000|2023-01-04 19:45:00|30626.1|30584.1|30626.1|30584.1|30626.1|30584.1|30626.1|30584.1|1
1672861800000|2023-01-04 19:50:00|30624.1|30582.1|30624.1|30582.1|30626.1|30584.1|30624.1|30582.1|7
1672862100000|2023-01-04 19:55:00|30626.1|30584.1|30626.1|30584.1|30626.1|30584.1|30623.1|30581.1|5
1672862400000|2023-01-04 20:00:00|30626|30584|30626|30584|30626|30584|30625|30583|5
1672863300000|2023-01-04 20:15:00|30623.8|30586.3|30625|30583|30626|30586.3|30623.8|30583|5
1672863600000|2023-01-04 20:20:00|30626|30584|30626|30584|30626|30584|30626|30584|1
1672865100000|2023-01-04 20:45:00|30631|30589|30631|30589|30633.5|30591.5|30629.8|30587.8|8
1672865400000|2023-01-04 20:50:00|30628.5|30586.5|30626|30584|30628.5|30586.5|30625|30583|9
1672865700000|2023-01-04 20:55:00|30624|30582|30624|30582|30624|30582|30624|30582|1
1672878600000|2023-01-05 00:30:00|30598.5|30556.5|30599.1|30557.1|30599.1|30557.1|30598.5|30556.5|10
1672878900000|2023-01-05 00:35:00|30598.5|30556.5|30600|30558|30600.5|30558.5|30598.5|30556.5|10
1672879200000|2023-01-05 00:40:00|30599.5|30557.5|30601.1|30559.1|30601.5|30559.5|30586.5|30544.5|13
1672879500000|2023-01-05 00:45:00|30601|30559|30599.1|30557.1|30601|30559|30598|30556|14
1672879800000|2023-01-05 00:50:00|30599.5|30557.5|30596.5|30554.5|30599.5|30557.5|30596.5|30554.5|16
1672880100000|2023-01-05 00:55:00|30596.1|30554.1|30599.1|30557.1|30599.1|30557.1|30596.1|30554.1|3
1672880400000|2023-01-05 01:00:00|30599.5|30557.5|30616|30578|30619.5|30578|30583.1|30541.1|43
1672880700000|2023-01-05 01:05:00|30613|30578.5|30623.5|30588.5|30626|30591|30606.3|30571.3|63
1672881000000|2023-01-05 01:10:00|30622.5|30587.5|30631.5|30596.5|30631.5|30596.5|30618|30583|20
1672881300000|2023-01-05 01:15:00|30632|30597|30626.6|30591.6|30632.5|30597.5|30622|30587|41
1672881600000|2023-01-05 01:20:00|30625.5|30590.5|30629|30594|30629|30598.7|30617.2|30587.7|31
1672881900000|2023-01-05 01:25:00|30628.6|30593.6|30622|30587|30629|30598|30614|30579.4|53
1672882200000|2023-01-05 01:30:00|30623|30588|30626.3|30591.3|30627.6|30592.6|30623|30588|30
1672882500000|2023-01-05 01:35:00|30626.8|30591.8|30637.1|30602.1|30637.6|30608.1|30621.8|30591|39
1672882800000|2023-01-05 01:40:00|30637.6|30602.6|30633.5|30598.5|30637.6|30602.6|30633.5|30598.5|8
1672883100000|2023-01-05 01:45:00|30633.6|30598.6|30607|30572|30633.6|30599.4|30602.5|30567.5|109
1672883400000|2023-01-05 01:50:00|30607.1|30572.1|30618.2|30583.2|30618.5|30588.3|30602.8|30572.1|35
1672883700000|2023-01-05 01:55:00|30617.9|30582.9|30610|30590|30618.9|30590.9|30608|30582.4|18
1672884000000|2023-01-05 02:00:00|30609.6|30589.6|30628|30593|30630|30599.9|30609|30585|75
1672884300000|2023-01-05 02:05:00|30627.2|30592.2|30629.5|30594.5|30636.5|30606.6|30619.1|30590.8|101
1672884600000|2023-01-05 02:10:00|30629|30594|30636.5|30601.5|30637.4|30609|30619|30590.5|72
1672884900000|2023-01-05 02:15:00|30636|30601|30623|30588|30636|30605.6|30618.4|30585|58
1672885200000|2023-01-05 02:20:00|30623.3|30588.3|30633|30598|30634.5|30611|30615.5|30588|33
1672885500000|2023-01-05 02:25:00|30633.5|30598.5|30631.4|30611.4|30639.5|30612.7|30628.7|30598.5|29
1672885800000|2023-01-05 02:30:00|30631.5|30611.5|30628.4|30608.4|30634|30614|30628.4|30608.4|49
1672886100000|2023-01-05 02:35:00|30628.5|30608.5|30631.5|30611.5|30632.5|30612.5|30628|30608|47
1672886400000|2023-01-05 02:40:00|30631.7|30611.7|30633|30613|30633.5|30613.5|30630.5|30610.5|23
1672886700000|2023-01-05 02:45:00|30633.5|30613.5|30638.5|30618.5|30638.5|30618.5|30633|30613|7
1672887000000|2023-01-05 02:50:00|30638|30618|30641|30621|30644.5|30624.5|30638|30618|36
1672887300000|2023-01-05 02:55:00|30648|30613|30638|30618|30648|30622|30637.5|30610.4|36
1672887600000|2023-01-05 03:00:00|30638.5|30618.5|30637.5|30617.5|30643|30623|30637.4|30617.4|32
1672887900000|2023-01-05 03:05:00|30637|30617|30641.5|30606.5|30642|30619|30632.5|30606.5|15
1672888200000|2023-01-05 03:10:00|30642|30607|30634.5|30614.5|30642|30614.7|30630.6|30603.2|17
1672888500000|2023-01-05 03:15:00|30634.2|30614.2|30633|30613|30641.7|30614.5|30629.5|30604|48
1672888800000|2023-01-05 03:20:00|30634|30614|30636.9|30616.9|30637.4|30617.4|30632.5|30612.5|16
1672889100000|2023-01-05 03:25:00|30637.4|30617.4|30636.5|30616.5|30640.4|30620.4|30632.4|30612.4|26
1672889400000|2023-01-05 03:30:00|30636.4|30616.4|30623|30588|30636.4|30616.4|30614.6|30586.6|73
1672889700000|2023-01-05 03:35:00|30624|30589|30621.5|30586.5|30624|30592|30607.9|30583.5|37
1672890000000|2023-01-05 03:40:00|30621|30586|30621.9|30586.9|30622.6|30594.1|30611.6|30583.5|36
1672890300000|2023-01-05 03:45:00|30622.3|30587.3|30625.4|30590.4|30625.8|30590.8|30622.3|30587.3|20
1672890600000|2023-01-05 03:50:00|30618.4|30598.4|30619.5|30599.5|30630|30603.5|30617|30590.5|50
1672890900000|2023-01-05 03:55:00|30619|30599|30623.6|30588.6|30627|30599|30613|30584.5|28
1672891200000|2023-01-05 04:00:00|30623.7|30588.7|30622.5|30587.5|30624.2|30589.2|30622.5|30587.5|8
1672891500000|2023-01-05 04:05:00|30623|30588|30623.4|30588.4|30623.4|30588.4|30620.4|30585.4|12
1672891800000|2023-01-05 04:10:00|30623.6|30588.6|30612.6|30592.6|30623.6|30594.6|30612.6|30585.4|20
1672892100000|2023-01-05 04:15:00|30611.6|30591.6|30619|30584|30619.5|30591.7|30608.9|30583.9|26
1672892400000|2023-01-05 04:20:00|30619.5|30584.5|30613|30593|30619.5|30593|30612.5|30583.5|21
1672893000000|2023-01-05 04:30:00|30614|30594|30612|30592|30615|30595|30612|30592|12
1672893300000|2023-01-05 04:35:00|30612.5|30592.5|30614.5|30579.5|30620|30592.5|30611.5|30576.5|38
1672893600000|2023-01-05 04:40:00|30615|30580|30612.5|30577.5|30615.5|30580.5|30612|30577|19
1672893900000|2023-01-05 04:45:00|30613|30578|30612.5|30577.5|30613|30578|30612|30577|11
1672894200000|2023-01-05 04:50:00|30612.3|30577.3|30612.5|30577.5|30613|30578|30612|30577|15
1672894500000|2023-01-05 04:55:00|30613|30578|30612|30577|30613|30578|30612|30577|22
1672894800000|2023-01-05 05:00:00|30612.1|30577.1|30613.9|30593.9|30621.5|30594|30612|30577|25
1672895100000|2023-01-05 05:05:00|30613.4|30593.4|30608.4|30588.4|30617.8|30593.4|30606|30581.9|30
1672895400000|2023-01-05 05:10:00|30608|30588|30602.9|30582.9|30609|30589|30602.5|30582.5|36
1672895700000|2023-01-05 05:15:00|30602.5|30582.5|30617.6|30582.6|30619.5|30592.5|30602.5|30577.5|39
1672896000000|2023-01-05 05:20:00|30615|30580|30615|30580|30615|30580|30615|30580|1
1672896300000|2023-01-05 05:25:00|30615.4|30580.4|30621.5|30586.5|30622|30594.5|30608.7|30580.4|32
1672896600000|2023-01-05 05:30:00|30622|30587|30622|30587|30622.5|30587.5|30621.5|30586.5|7
1672896900000|2023-01-05 05:35:00|30621.5|30586.5|30621|30586|30622|30587|30621|30586|10
1672897200000|2023-01-05 05:40:00|30618.5|30583.5|30616.2|30581.2|30618.5|30583.5|30615.8|30580.8|11
1672897500000|2023-01-05 05:45:00|30616.7|30581.7|30618|30583|30618|30583|30615.8|30580.8|22
1672897800000|2023-01-05 05:50:00|30617.2|30582.2|30617|30582|30617.7|30582.7|30616|30581|12
1672898100000|2023-01-05 05:55:00|30616.5|30581.5|30617.1|30582.1|30625.5|30590.5|30616.5|30581.5|31
1672898400000|2023-01-05 06:00:00|30617|30582|30614.8|30579.8|30617.5|30582.5|30614.8|30579.8|19
1672898700000|2023-01-05 06:05:00|30615|30580|30600.5|30565.5|30616.5|30585.2|30595.2|30561.6|74
1672899000000|2023-01-05 06:10:00|30601|30566|30593.9|30558.9|30603.5|30568.5|30586|30551|70
1672899300000|2023-01-05 06:15:00|30595.6|30560.6|30602.7|30567.7|30603|30568|30594.4|30559.4|54
1672899600000|2023-01-05 06:20:00|30603.3|30568.3|30604.9|30584.9|30607.7|30586.5|30602.7|30568|16
1672899900000|2023-01-05 06:25:00|30605.4|30585.4|30613.2|30578.2|30613.2|30585.9|30598.4|30572.3|46
1672900200000|2023-01-05 06:30:00|30605.4|30585.4|30607.8|30572.8|30607.8|30585.9|30599|30571.7|20
1672900500000|2023-01-05 06:35:00|30607.5|30572.5|30611|30576|30611|30580.5|30598.5|30568.7|25
1672900800000|2023-01-05 06:40:00|30611.7|30576.7|30612.5|30577.5|30613|30578|30610|30575|8
1672901100000|2023-01-05 06:45:00|30613.2|30578.2|30608.5|30588.5|30620|30588.5|30607.5|30578.2|30
1672901400000|2023-01-05 06:50:00|30607.5|30587.5|30617.5|30582.5|30618.5|30592|30607.5|30582.5|23
1672901700000|2023-01-05 06:55:00|30617.3|30582.3|30625.5|30590.5|30626|30591|30608.5|30581.5|28
1672902000000|2023-01-05 07:00:00|30618.5|30598.5|30602.8|30567.8|30623.9|30598.5|30593|30565.2|90
1672902300000|2023-01-05 07:05:00|30602.9|30567.9|30600.9|30580.9|30610|30583.2|30597|30567.5|33
1672902600000|2023-01-05 07:10:00|30601.1|30581.1|30596.5|30576.5|30609|30581.1|30596.5|30568|43
1672902900000|2023-01-05 07:15:00|30597|30577|30606.5|30571.5|30606.7|30577.5|30594.2|30566.7|32
1672903200000|2023-01-05 07:20:00|30606.3|30571.3|30609.8|30574.8|30611|30576|30599|30564|36
1672903500000|2023-01-05 07:25:00|30610|30575|30611|30576|30611|30576|30604.5|30569.5|26
1672903800000|2023-01-05 07:30:00|30611.8|30576.8|30604|30584|30612|30587.4|30604|30576|12
1672904100000|2023-01-05 07:35:00|30604.2|30584.2|30616.5|30581.5|30618|30587.2|30602|30572|58
1672904400000|2023-01-05 07:40:00|30616.4|30581.4|30618|30583|30618|30583|30612.5|30577.5|37
1672904700000|2023-01-05 07:45:00|30617.9|30582.9|30641.8|30606.8|30641.8|30614.5|30617.5|30582.5|62
1672905000000|2023-01-05 07:50:00|30641.7|30606.7|30635|30600|30641.7|30606.7|30635|30600|8
1672905300000|2023-01-05 07:55:00|30635.5|30600.5|30632.5|30597.5|30635.5|30600.5|30625|30590|28
1672905600000|2023-01-05 08:00:00|30632.3|30597.3|30629.6|30594.6|30632.5|30602.6|30619|30591|47
1672905900000|2023-01-05 08:05:00|30629.1|30594.1|30626|30591|30636|30604.6|30620|30590.9|57
1672906200000|2023-01-05 08:10:00|30625.9|30590.9|30617.5|30597.5|30628.9|30605.6|30617.5|30590.4|49
1672906500000|2023-01-05 08:15:00|30618|30598|30613|30593|30622|30602|30612.5|30592.5|20
1672906800000|2023-01-05 08:20:00|30613.5|30593.5|30607|30587|30614.1|30594.1|30607|30587|17
1672907100000|2023-01-05 08:25:00|30606.6|30586.6|30609.7|30574.7|30611.6|30586.6|30597.2|30574.4|42
1672907400000|2023-01-05 08:30:00|30609.9|30574.9|30611|30576|30613.2|30578.2|30609.5|30574.5|69
1672907700000|2023-01-05 08:35:00|30611.5|30576.5|30614|30579|30614.5|30579.5|30611|30576|23
1672908000000|2023-01-05 08:40:00|30613.6|30578.6|30619.5|30584.5|30619.8|30584.8|30613|30578|52
1672908300000|2023-01-05 08:45:00|30619.6|30584.6|30612.9|30577.9|30620|30585|30610|30575|37
1672908600000|2023-01-05 08:50:00|30612.4|30577.4|30612.2|30577.2|30613|30578|30611.7|30576.7|36
1672908900000|2023-01-05 08:55:00|30612.4|30577.4|30608.8|30573.8|30613|30578|30608.4|30573.4|64
1672909200000|2023-01-05 09:00:00|30608.9|30573.9|30612.9|30577.9|30615.6|30580.6|30608.9|30573.9|51
1672909500000|2023-01-05 09:05:00|30613.1|30578.1|30616.5|30581.5|30618.8|30583.8|30613.1|30578.1|36
1672909800000|2023-01-05 09:10:00|30617|30582|30617.5|30582.5|30619.5|30584.5|30615.5|30580.5|16
1672910100000|2023-01-05 09:15:00|30617|30582|30611|30576|30617|30582|30611|30576|15
1672910400000|2023-01-05 09:20:00|30611.5|30576.5|30612|30577|30612.5|30577.5|30611.5|30576.5|7
1672911000000|2023-01-05 09:30:00|30612.1|30577.1|30612|30577|30612.1|30577.1|30612|30577|2
1672911600000|2023-01-05 09:40:00|30611.5|30576.5|30612|30577|30612|30577|30611|30576|4
1672911900000|2023-01-05 09:45:00|30611.5|30576.5|30609|30574|30611.5|30576.5|30608.7|30573.7|26
1672912200000|2023-01-05 09:50:00|30609.5|30574.5|30615.5|30580.5|30615.5|30580.5|30609|30574|36
1672912500000|2023-01-05 09:55:00|30616.4|30581.4|30615.5|30580.5|30616.4|30581.4|30614.5|30579.5|9
1672912800000|2023-01-05 10:00:00|30614.5|30579.5|30611.5|30576.5|30615.9|30580.9|30610|30575|29
1672913100000|2023-01-05 10:05:00|30611|30576|30610.9|30575.9|30611|30576|30609.4|30574.4|9
1672914000000|2023-01-05 10:20:00|30610|30575|30610|30575|30610|30575|30610|30575|1
1672914600000|2023-01-05 10:30:00|30609.9|30574.9|30609.9|30574.9|30609.9|30574.9|30609.9|30574.9|1
1672915200000|2023-01-05 10:40:00|30610.4|30575.4|30610.4|30575.4|30610.4|30575.4|30610.4|30575.4|1
1672915500000|2023-01-05 10:45:00|30609.9|30574.9|30609|30574|30610|30575|30609|30574|3
1672915800000|2023-01-05 10:50:00|30607.2|30572.2|30609.9|30574.9|30609.9|30574.9|30607.2|30572.2|3
1672916100000|2023-01-05 10:55:00|30610.4|30575.4|30610.9|30575.9|30610.9|30575.9|30610.1|30575.1|3
1672916400000|2023-01-05 11:00:00|30610.4|30575.4|30610.4|30575.4|30610.4|30575.4|30610.4|30575.4|1
1672916700000|2023-01-05 11:05:00|30609.9|30574.9|30609.9|30574.9|30609.9|30574.9|30609.9|30574.9|1
1672917300000|2023-01-05 11:15:00|30610.9|30575.9|30611.4|30576.4|30612|30577|30610.9|30575.9|18
1672917600000|2023-01-05 11:20:00|30612.1|30577.1|30611.5|30576.5|30612.1|30577.1|30611.4|30576.4|8
1672917900000|2023-01-05 11:25:00|30612|30577|30613.5|30578.5|30613.5|30578.5|30612|30577|3
1672918200000|2023-01-05 11:30:00|30614|30579|30614.4|30579.4|30614.4|30579.4|30613.5|30578.5|7
1672918500000|2023-01-05 11:35:00|30614.6|30579.6|30622|30587|30622|30587|30614.4|30579.4|31
1672918800000|2023-01-05 11:40:00|30619|30584|30617.9|30582.9|30619|30584|30616|30581|20
1672919100000|2023-01-05 11:45:00|30617.4|30582.4|30617.8|30582.8|30617.9|30582.9|30616.4|30581.4|6
1672919700000|2023-01-05 11:55:00|30617.3|30582.3|30617.4|30582.4|30617.8|30582.8|30615.9|30580.9|7
1672920000000|2023-01-05 12:00:00|30613.4|30578.4|30609.6|30574.6|30613.4|30578.4|30608.4|30573.4|25
1672920300000|2023-01-05 12:05:00|30609.8|30574.8|30609.6|30574.6|30610|30575|30609.6|30574.6|4
1672920600000|2023-01-05 12:10:00|30610|30575|30609.6|30574.6|30610|30575|30609.6|30574.6|6
1672920900000|2023-01-05 12:15:00|30610|30575|30608.6|30573.6|30610|30575|30608.6|30573.6|5
1672921500000|2023-01-05 12:25:00|30609|30574|30610.6|30575.6|30610.6|30575.6|30608.6|30573.6|5
1672921800000|2023-01-05 12:30:00|30611.4|30576.4|30611.8|30576.8|30612|30577|30609.6|30574.6|12
1672922100000|2023-01-05 12:35:00|30611.3|30576.3|30611.3|30576.3|30611.3|30576.3|30611.3|30576.3|1
1672922400000|2023-01-05 12:40:00|30611.8|30576.8|30624.4|30589.4|30625.1|30592|30606.6|30576.8|50
1672922700000|2023-01-05 12:45:00|30624.1|30589.1|30620|30585|30626|30591|30616.1|30581.1|42
1672923000000|2023-01-05 12:50:00|30622.6|30587.6|30622.5|30587.5|30623|30588|30620|30585|11
1672923300000|2023-01-05 12:55:00|30622.6|30587.6|30623.8|30588.8|30625.6|30590.6|30621.3|30586.3|22
1672923600000|2023-01-05 13:00:00|30623.6|30588.6|30624.1|30589.1|30624.1|30589.1|30623.6|30588.6|8
1672923900000|2023-01-05 13:05:00|30624.6|30589.6|30628|30593|30633.5|30598.5|30624.6|30589.6|24
1672924200000|2023-01-05 13:10:00|30627|30592|30627.4|30589.5|30627.4|30592|30618|30583|11
1672924500000|2023-01-05 13:15:00|30627|30590|30633|30598|30634.9|30599.9|30622.5|30587.5|32
1672924800000|2023-01-05 13:20:00|30635|30600|30642.5|30607.5|30650.6|30615.6|30635|30600|29
1672925400000|2023-01-05 13:30:00|30644.5|30609.5|30650.5|30615.5|30653.8|30618.8|30644.5|30609.5|60
1672925700000|2023-01-05 13:35:00|30651|30616|30651|30616|30652.8|30617.8|30646.1|30611.1|48
1672926000000|2023-01-05 13:40:00|30651.8|30616.8|30651|30616|30651.8|30616.8|30650.7|30615.7|4
1672926300000|2023-01-05 13:45:00|30653.8|30618.8|30643.5|30608.5|30654|30619|30643|30608|38
1672926600000|2023-01-05 13:50:00|30643|30608|30652.6|30617.6|30653.5|30618.5|30643|30608|35
1672926900000|2023-01-05 13:55:00|30655|30620|30653.8|30618.8|30657.4|30622.4|30653.8|30618.8|19
1672927200000|2023-01-05 14:00:00|30654.5|30619.5|30652.3|30617.3|30657.3|30622.3|30651.1|30616.1|34
1672927500000|2023-01-05 14:05:00|30651.1|30616.1|30653.1|30618.1|30654.1|30619.1|30644.2|30609.2|21
1672927800000|2023-01-05 14:10:00|30654.6|30619.6|30647.9|30612.9|30655.6|30620.6|30647.3|30612.3|13
1672928100000|2023-01-05 14:15:00|30647.8|30612.8|30649.1|30614.1|30649.1|30614.1|30647.1|30612.1|7
1672928400000|2023-01-05 14:20:00|30650.6|30615.6|30652.7|30617.7|30652.8|30617.8|30646.6|30611.6|28
1672928700000|2023-01-05 14:25:00|30652.6|30617.6|30649.2|30614.2|30655.3|30620.3|30649.2|30614.2|17
1672929000000|2023-01-05 14:30:00|30650.1|30615.1|30653.2|30618.2|30653.5|30618.5|30637.3|30610.8|29
1672929300000|2023-01-05 14:35:00|30653.7|30618.7|30652.5|30617.5|30655.5|30620.5|30651.1|30616.1|11
1672929600000|2023-01-05 14:40:00|30654.5|30619.5|30652.4|30617.4|30656|30621|30652.4|30617.4|17
1672929900000|2023-01-05 14:45:00|30652.7|30617.7|30651.5|30616.5|30657.5|30624.5|30644.5|30614|26
1672930200000|2023-01-05 14:50:00|30652|30617|30646.5|30611.5|30652|30617|30646.5|30611.5|14
1672930500000|2023-01-05 14:55:00|30648.4|30613.4|30650|30615|30650|30615|30648.4|30613.4|4
1672930800000|2023-01-05 15:00:00|30651|30616|30651.5|30616.5|30652|30617|30649.5|30614.5|13
1672931100000|2023-01-05 15:05:00|30653.5|30618.5|30653|30618|30660.3|30625.3|30652.3|30617.3|32
1672931400000|2023-01-05 15:10:00|30654.5|30619.5|30652|30617|30659.5|30624.5|30651.5|30616.5|27
1672931700000|2023-01-05 15:15:00|30651.5|30616.5|30657|30622|30658|30623|30651.5|30616.5|9
1672932000000|2023-01-05 15:20:00|30656.5|30621.5|30648.5|30613.5|30656.5|30621.5|30645|30610|32
1672932300000|2023-01-05 15:25:00|30648|30613|30648.5|30613.5|30653|30618|30648|30613|22
1672932600000|2023-01-05 15:30:00|30648|30613|30650.5|30615.5|30652.5|30617.5|30648|30613|21
1672932900000|2023-01-05 15:35:00|30650|30615|30651.5|30616.5|30652.5|30624|30643.5|30611.5|23
1672933200000|2023-01-05 15:40:00|30648|30613|30648|30613|30656.5|30626|30646|30612.5|28
1672933500000|2023-01-05 15:45:00|30647.5|30612.5|30649.5|30614.5|30653.3|30618.3|30647.5|30612.5|17
1672933800000|2023-01-05 15:50:00|30649|30614|30655|30620|30657|30622|30648.5|30613.5|26
1672934100000|2023-01-05 15:55:00|30654.5|30619.5|30666|30631|30677|30642|30654.5|30619.5|40
1672934400000|2023-01-05 16:00:00|30665.5|30630.5|30668.7|30633.7|30680.9|30645.9|30664.5|30629.5|36
1672934700000|2023-01-05 16:05:00|30668.6|30633.6|30669|30634|30669.2|30634.2|30662.5|30627.5|22
1672935000000|2023-01-05 16:10:00|30668.9|30633.9|30669.5|30634.5|30670.5|30635.5|30668.9|30633.9|15
1672935300000|2023-01-05 16:15:00|30669|30634|30657.5|30622.5|30669|30634|30655.5|30620.5|40
1672935600000|2023-01-05 16:20:00|30658|30623|30661.5|30626.5|30661.5|30626.5|30650|30615|33
1672935900000|2023-01-05 16:25:00|30662|30627|30662.7|30627.7|30668.9|30633.9|30662|30627|30
1672936200000|2023-01-05 16:30:00|30662.5|30627.5|30658|30623|30662.5|30627.5|30654|30619|27
1672936500000|2023-01-05 16:35:00|30658.5|30623.5|30654.6|30619.6|30662|30627|30654|30619|7
1672936800000|2023-01-05 16:40:00|30655|30620|30654.6|30619.6|30655.8|30620.8|30652.6|30617.6|8
1672937100000|2023-01-05 16:45:00|30662|30627|30659|30624|30662|30627|30654|30619|10
1672937400000|2023-01-05 16:50:00|30659.6|30624.6|30659|30624|30659.6|30624.6|30659|30624|4
1672937700000|2023-01-05 16:55:00|30659.6|30624.6|30659.6|30624.6|30659.6|30624.6|30659|30624|5
1672938000000|2023-01-05 17:00:00|30659|30624|30659.6|30624.6|30659.6|30624.6|30659|30624|4
1672938300000|2023-01-05 17:05:00|30659|30624|30657.5|30622.5|30659.6|30624.6|30656.1|30621.1|9
1672939200000|2023-01-05 17:20:00|30657|30622|30656.6|30621.6|30657|30622|30656|30621|4
1672939500000|2023-01-05 17:25:00|30652.9|30617.9|30654.1|30619.1|30654.6|30619.6|30652|30617|10
1672939800000|2023-01-05 17:30:00|30650|30615|30658|30623|30658|30623|30650|30615|6
1672940100000|2023-01-05 17:35:00|30658.2|30623.2|30660|30625|30660|30625|30658|30623|7
1672940400000|2023-01-05 17:40:00|30660.6|30625.6|30660|30625|30660.6|30625.6|30660|30625|2
1672940700000|2023-01-05 17:45:00|30659.6|30624.6|30659.6|30624.6|30660|30625|30659.6|30624.6|3
1672941000000|2023-01-05 17:50:00|30657|30622|30652.6|30617.6|30657|30622|30652.6|30617.6|8
1672941300000|2023-01-05 17:55:00|30653|30618|30653|30618|30653|30618|30653|30618|1
1672942200000|2023-01-05 18:10:00|30652.6|30617.6|30652.5|30617.5|30653|30618|30652.4|30617.4|7
1672942500000|2023-01-05 18:15:00|30652.7|30617.7|30661|30626|30661|30626|30652.7|30617.7|25
1672942800000|2023-01-05 18:20:00|30660.6|30625.6|30646|30611|30660.6|30625.6|30643|30608|26
1672943100000|2023-01-05 18:25:00|30645.7|30610.7|30645.7|30610.7|30645.7|30610.7|30644.5|30609.5|4
1672943400000|2023-01-05 18:30:00|30646.3|30611.3|30646|30611|30646.5|30611.5|30645|30610|16
1672943700000|2023-01-05 18:35:00|30645.7|30610.7|30645.7|30610.7|30645.7|30610.7|30645.5|30610.5|3
1672944000000|2023-01-05 18:40:00|30645.5|30610.5|30646.5|30611.5|30646.5|30611.5|30645.5|30610.5|17
1672944300000|2023-01-05 18:45:00|30646|30611|30646|30611|30646|30611|30645.5|30610.5|45
1672944600000|2023-01-05 18:50:00|30645.7|30610.7|30646|30611|30646|30611|30645.7|30610.7|24
1672944900000|2023-01-05 18:55:00|30645.7|30610.7|30646|30611|30646|30611|30645.5|30610.5|31
1672945200000|2023-01-05 19:00:00|30645.7|30610.7|30645.7|30610.7|30646|30611|30645.7|30610.7|5
1672945500000|2023-01-05 19:05:00|30646.5|30611.5|30646.5|30611.5|30646.5|30611.5|30645.5|30610.5|22
1672945800000|2023-01-05 19:10:00|30646|30611|30645.7|30610.7|30646.5|30611.5|30645.5|30610.5|10
1672946100000|2023-01-05 19:15:00|30646|30611|30646.5|30611.5|30646.5|30611.5|30645.5|30610.5|6
1672946400000|2023-01-05 19:20:00|30646|30611|30646|30611|30647|30612|30645.5|30610.5|16
1672946700000|2023-01-05 19:25:00|30647|30612|30653.6|30618.6|30654.5|30619.5|30647|30612|24
1672947000000|2023-01-05 19:30:00|30649|30614|30652.5|30617.5|30654.4|30619.4|30645|30610|20
1672948200000|2023-01-05 19:50:00|30651.4|30616.4|30651|30616|30651.4|30616.4|30651|30616|2
1672948800000|2023-01-05 20:00:00|30650.4|30615.4|30650.4|30615.4|30651.1|30616.1|30650.4|30615.4|5
1672949100000|2023-01-05 20:05:00|30651.1|30616.1|30643.8|30608.8|30651.3|30616.3|30642.5|30607.5|30
1672949400000|2023-01-05 20:10:00|30643.5|30608.5|30645.5|30610.5|30645.5|30610.5|30643.5|30608.5|5
1672949700000|2023-01-05 20:15:00|30645|30610|30645.5|30610.5|30646.5|30611.5|30644.5|30609.5|36
1672950000000|2023-01-05 20:20:00|30645|30610|30645.5|30610.5|30646.5|30611.5|30645|30610|7
1672950300000|2023-01-05 20:25:00|30645|30610|30645|30610|30646.5|30611.5|30645|30610|17
1672950600000|2023-01-05 20:30:00|30645.5|30610.5|30642|30607|30645.5|30610.5|30637.6|30602.6|20
1672950900000|2023-01-05 20:35:00|30642.6|30607.6|30645|30610|30645|30610|30642|30607|9
1672951200000|2023-01-05 20:40:00|30644.8|30609.8|30645|30610|30645|30610|30644.8|30609.8|2
1672951500000|2023-01-05 20:45:00|30645.5|30610.5|30645|30610|30645.5|30610.5|30644.5|30609.5|6
1672952100000|2023-01-05 20:55:00|30644.5|30609.5|30645|30610|30645.5|30610.5|30644.5|30609.5|8
1672965000000|2023-01-06 00:30:00|30654.5|30612.5|30655|30613|30656.1|30614.1|30654.5|30612.5|5
1672965300000|2023-01-06 00:35:00|30654.5|30612.5|30654.5|30612.5|30655|30613|30654.5|30612.5|9
1672965600000|2023-01-06 00:40:00|30633|30591|30630|30588|30656|30614|30629|30587|15
1672965900000|2023-01-06 00:45:00|30631|30589|30626.5|30584.5|30631|30589|30625.5|30583.5|10
1672966200000|2023-01-06 00:50:00|30626|30584|30635.5|30593.5|30635.5|30593.5|30626|30584|23
1672966500000|2023-01-06 00:55:00|30635.1|30593.1|30635.1|30593.1|30635.5|30593.5|30635.1|30593.1|3
1672966800000|2023-01-06 01:00:00|30635.5|30593.5|30636.5|30601.5|30642|30604|30632.5|30593.5|38
1672967100000|2023-01-06 01:05:00|30635.9|30600.9|30641.5|30606.5|30641.7|30606.7|30622.5|30587.5|41
1672967400000|2023-01-06 01:10:00|30642.2|30607.2|30651.5|30616.5|30651.5|30618|30638|30607|18
1672967700000|2023-01-06 01:15:00|30652|30617|30647.5|30612.5|30653|30620|30640|30608|34
1672968000000|2023-01-06 01:20:00|30646.4|30611.4|30643|30623|30647.1|30625|30639.2|30611.2|12
1672968300000|2023-01-06 01:25:00|30642.4|30622.4|30652.6|30617.6|30652.6|30626.4|30642.4|30617.6|15
1672968600000|2023-01-06 01:30:00|30653.9|30618.9|30655.5|30620.5|30658.5|30623.5|30653.9|30618.9|36
1672968900000|2023-01-06 01:35:00|30656|30621|30652.6|30617.6|30657.1|30629.4|30645|30617.6|14
1672969200000|2023-01-06 01:40:00|30652|30617|30653.9|30618.9|30655|30620|30652|30617|6
1672969500000|2023-01-06 01:45:00|30654.5|30619.5|30643|30623|30654.5|30626.4|30642.1|30619.5|27
1672969800000|2023-01-06 01:50:00|30642.9|30622.9|30646.6|30611.6|30646.6|30622.9|30634|30607|31
1672970100000|2023-01-06 01:55:00|30646|30611|30642|30607|30646|30611|30640.6|30605.6|15
1672970400000|2023-01-06 02:00:00|30641|30606|30637|30602|30641|30610.5|30629.4|30595.6|24
1672970700000|2023-01-06 02:05:00|30636.5|30601.5|30641.1|30606.1|30642.1|30614.1|30634.1|30600.5|20
1672971000000|2023-01-06 02:10:00|30642.1|30607.1|30626.7|30591.7|30642.1|30607.1|30626.7|30591.7|24
1672971300000|2023-01-06 02:15:00|30627.2|30592.2|30630.6|30595.6|30632.7|30597.7|30627.2|30592.2|24
1672971600000|2023-01-06 02:20:00|30630.1|30595.1|30626|30591|30630.1|30595.1|30626|30591|12
1672971900000|2023-01-06 02:25:00|30625.7|30590.7|30631.6|30596.6|30631.6|30596.6|30625.7|30590.7|18
1672972200000|2023-01-06 02:30:00|30632.3|30597.3|30631.5|30596.5|30634|30605.5|30625.5|30591.6|51
1672972500000|2023-01-06 02:35:00|30631.1|30596.1|30631.1|30596.1|30631.5|30596.5|30631.1|30596.1|9
1672972800000|2023-01-06 02:40:00|30631.5|30596.5|30621|30586|30632|30602.5|30613|30586|37
1672973100000|2023-01-06 02:45:00|30620.6|30585.6|30628.6|30593.6|30629|30601|30608.5|30583.5|56
1672973400000|2023-01-06 02:50:00|30628|30593|30627.5|30592.5|30629.1|30594.1|30627|30592|27
1672973700000|2023-01-06 02:55:00|30628|30593|30627.9|30592.9|30628|30593|30626.5|30591.5|32
1672974000000|2023-01-06 03:00:00|30627.6|30592.6|30611|30576|30629|30598.4|30603|30568|99
1672974300000|2023-01-06 03:05:00|30610.6|30575.6|30607.5|30572.5|30613.5|30588.6|30603|30569.6|51
1672974600000|2023-01-06 03:10:00|30608|30573|30602.5|30567.5|30608|30574.3|30583|30548|61
1672974900000|2023-01-06 03:15:00|30603.3|30568.3|30595|30560|30604|30569|30574.8|30539.8|95
1672975200000|2023-01-06 03:20:00|30593|30558|30595|30560|30606.4|30571.4|30586.5|30551.5|29
1672975500000|2023-01-06 03:25:00|30596|30561|30599|30564|30599|30564|30596|30561|3
1672975800000|2023-01-06 03:30:00|30597.5|30562.5|30587|30552|30598.5|30563.5|30586|30551|14
1672976100000|2023-01-06 03:35:00|30587.6|30552.6|30598|30563|30598|30563|30587|30552|19
1672976400000|2023-01-06 03:40:00|30599|30564|30599|30564|30600|30565|30599|30564|3
1672976700000|2023-01-06 03:45:00|30597|30562|30597.5|30562.5|30599.5|30564.5|30595|30560|10
1672977000000|2023-01-06 03:50:00|30597|30562|30592|30557|30597.5|30562.5|30591.5|30556.5|15
1672977300000|2023-01-06 03:55:00|30591.2|30556.2|30587|30567|30591.2|30567|30583.4|30556|15
1672977600000|2023-01-06 04:00:00|30585.4|30565.4|30587.5|30567.5|30595.4|30567.5|30583.4|30559.6|17
1672977900000|2023-01-06 04:05:00|30588.5|30568.5|30607|30572|30608.2|30581|30588.5|30562.8|32
1672978200000|2023-01-06 04:10:00|30606|30571|30601.5|30566.5|30606|30571|30601|30566|10
1672978500000|2023-01-06 04:15:00|30600.5|30565.5|30604|30569|30604|30569|30600|30565|6
1672978800000|2023-01-06 04:20:00|30603.5|30568.5|30608|30573|30608|30573|30603.5|30568.5|2
1672979700000|2023-01-06 04:35:00|30607.5|30572.5|30608|30573|30608|30573|30607.5|30572.5|2
1672980000000|2023-01-06 04:40:00|30607.6|30572.6|30608|30573|30608|30573|30607.6|30572.6|2
1672980300000|2023-01-06 04:45:00|30611|30576|30614.9|30579.9|30615.6|30580.6|30611|30576|7
1672980600000|2023-01-06 04:50:00|30615|30580|30599.5|30579.5|30615|30583.6|30599.5|30575.2|11
1672980900000|2023-01-06 04:55:00|30600.5|30580.5|30600.5|30580.5|30600.5|30580.5|30600.5|30580.5|1
1672981200000|2023-01-06 05:00:00|30601.5|30581.5|30613.7|30578.7|30613.7|30585.5|30601.5|30577.6|13
1672981500000|2023-01-06 05:05:00|30613.6|30578.6|30616.1|30581.1|30617.3|30582.3|30613.6|30578.6|16
1672981800000|2023-01-06 05:10:00|30615.8|30580.8|30614|30579|30615.8|30580.8|30611|30576|22
1672982100000|2023-01-06 05:15:00|30611|30576|30621|30586|30622.3|30587.3|30609|30574|17
1672982400000|2023-01-06 05:20:00|30621.2|30586.2|30621.5|30586.5|30621.7|30586.7|30621.2|30586.2|3
1672982700000|2023-01-06 05:25:00|30621.8|30586.8|30628.3|30593.3|30628.7|30593.7|30621.5|30586.5|19
1672983000000|2023-01-06 05:30:00|30629|30594|30628.3|30593.3|30630|30599.4|30619.4|30592|14
1672983300000|2023-01-06 05:35:00|30628|30593|30631|30596|30633|30598|30628|30593|8
1672983600000|2023-01-06 05:40:00|30633|30598|30633|30598|30633|30598|30633|30598|1
1672983900000|2023-01-06 05:45:00|30634|30599|30636|30601|30642.7|30607.7|30634|30599|42
1672984200000|2023-01-06 05:50:00|30638.6|30603.6|30635.8|30600.8|30639|30604|30635.8|30600.8|5
1672984500000|2023-01-06 05:55:00|30628.3|30608.3|30633.1|30613.1|30634.1|30614.1|30628.3|30608.3|18
1672984800000|2023-01-06 06:00:00|30633.3|30613.3|30628.1|30593.1|30634.6|30614.6|30620.7|30593.1|44
1672985100000|2023-01-06 06:05:00|30628|30593|30633.2|30598.2|30638|30603|30624|30589|32
1672985400000|2023-01-06 06:10:00|30633.3|30598.3|30629.1|30609.1|30635|30609.9|30627.1|30592.5|43
1672985700000|2023-01-06 06:15:00|30624.7|30604.7|30610.5|30590.5|30631.8|30604.7|30610.5|30590.5|18
1672986000000|2023-01-06 06:20:00|30611|30591|30625|30590|30626|30596.8|30611|30585|27
1672986300000|2023-01-06 06:25:00|30625.5|30590.5|30626.8|30591.8|30627.5|30592.5|30625.5|30590.5|9
1672986600000|2023-01-06 06:30:00|30627.3|30592.3|30627.3|30592.3|30627.3|30592.3|30627.3|30592.3|1
1672986900000|2023-01-06 06:35:00|30626.8|30591.8|30628.7|30593.7|30630.5|30600.5|30620.5|30590.8|25
1672987200000|2023-01-06 06:40:00|30629.4|30594.4|30620.1|30600.1|30635.7|30607.6|30620.1|30594.4|23
1672987500000|2023-01-06 06:45:00|30620|30600|30610.5|30590.5|30628|30600.1|30607.8|30580|51
1672987800000|2023-01-06 06:50:00|30612|30592|30621|30586|30624|30592.6|30612|30586|15
1672988100000|2023-01-06 06:55:00|30615.5|30595.5|30633.5|30598.5|30633.5|30598.5|30614.5|30588.5|22
1672988400000|2023-01-06 07:00:00|30632.5|30597.5|30612|30592|30632.5|30602.5|30612|30592|21
1672988700000|2023-01-06 07:05:00|30611|30591|30632.4|30597.4|30632.4|30599.7|30610.4|30587.5|26
1672989000000|2023-01-06 07:10:00|30632|30597|30632.3|30597.3|30632.5|30597.5|30630.6|30595.6|9
1672989300000|2023-01-06 07:15:00|30632.4|30597.4|30630.3|30595.3|30632.6|30597.6|30629.7|30594.7|10
1672989600000|2023-01-06 07:20:00|30629.8|30594.8|30629|30609|30637.6|30609.7|30626|30594.7|15
1672989900000|2023-01-06 07:25:00|30629.2|30609.2|30639.6|30604.6|30642.1|30615.6|30629.2|30602|26
1672990200000|2023-01-06 07:30:00|30640|30605|30639.6|30604.6|30641.9|30613|30631|30602|18
1672990500000|2023-01-06 07:35:00|30638|30603|30637.6|30602.6|30639.5|30604.5|30626|30591|29
1672990800000|2023-01-06 07:40:00|30638.1|30603.1|30637.2|30602.2|30639.6|30604.6|30635.5|30600.5|13
1672991100000|2023-01-06 07:45:00|30635.6|30600.6|30640.5|30605.5|30640.5|30605.5|30635|30600|16
1672991400000|2023-01-06 07:50:00|30634.4|30614.4|30633|30613|30642.1|30615.2|30632|30606.6|24
1672991700000|2023-01-06 07:55:00|30633.4|30613.4|30633.4|30613.4|30634.2|30614.2|30633.4|30613.4|9
1672992000000|2023-01-06 08:00:00|30633|30613|30638|30603|30641.9|30617.8|30629.6|30602.1|23
1672992300000|2023-01-06 08:05:00|30637|30602|30638|30603|30638|30603|30637|30602|2
1672992600000|2023-01-06 08:10:00|30637.3|30602.3|30639|30604|30639|30604|30637.3|30602.3|9
1672992900000|2023-01-06 08:15:00|30640.6|30605.6|30639.4|30604.4|30640.6|30605.6|30636|30601|21
1672993200000|2023-01-06 08:20:00|30639.5|30604.5|30641.4|30606.4|30641.4|30606.4|30639.5|30604.5|8
1672993500000|2023-01-06 08:25:00|30641.9|30606.9|30643.3|30608.3|30643.4|30608.4|30641.4|30606.4|5
1672993800000|2023-01-06 08:30:00|30642.5|30607.5|30644|30609|30645|30610|30642|30607|11
1672994400000|2023-01-06 08:40:00|30644.5|30609.5|30644|30609|30644.5|30609.5|30643|30608|8
1672994700000|2023-01-06 08:45:00|30644.5|30609.5|30650.8|30615.8|30651.4|30616.4|30644.5|30609.5|27
1672995000000|2023-01-06 08:50:00|30650.7|30615.7|30655.5|30620.5|30657.3|30622.3|30647.5|30612.5|24
1672995300000|2023-01-06 08:55:00|30656|30621|30664.5|30629.5|30667.5|30632.5|30656|30621|52
1672995600000|2023-01-06 09:00:00|30664|30629|30653.8|30618.8|30664|30629|30651|30616|30
1672995900000|2023-01-06 09:05:00|30654|30619|30656|30621|30656.2|30621.2|30654|30619|4
1672996200000|2023-01-06 09:10:00|30656.5|30621.5|30657|30622|30658.8|30623.8|30654.9|30619.9|23
1672996500000|2023-01-06 09:15:00|30656|30621|30653.5|30618.5|30656|30621|30653.5|30618.5|5
1672996800000|2023-01-06 09:20:00|30654|30619|30659.1|30624.1|30659.1|30624.1|30654|30619|23
1672997100000|2023-01-06 09:25:00|30658.6|30623.6|30668.4|30633.4|30668.4|30633.4|30658.1|30623.1|34
1672997400000|2023-01-06 09:30:00|30668.9|30633.9|30667.6|30632.6|30668.9|30633.9|30667.6|30632.6|5
1672997700000|2023-01-06 09:35:00|30667.1|30632.1|30653.6|30618.6|30667.1|30632.1|30653.3|30618.3|35
1672998000000|2023-01-06 09:40:00|30653.1|30618.1|30656.5|30621.5|30657.5|30622.5|30640.2|30605.2|54
1672998300000|2023-01-06 09:45:00|30657|30622|30668|30633|30669|30634|30656.1|30621.1|30
1672998900000|2023-01-06 09:55:00|30668.5|30633.5|30668.5|30633.5|30669|30634|30667.5|30632.5|5
1672999200000|2023-01-06 10:00:00|30668.3|30633.3|30658.5|30638.5|30668.5|30638.5|30658.5|30631.5|12
1672999500000|2023-01-06 10:05:00|30659|30639|30669|30634|30669|30640|30659|30633|6
1672999800000|2023-01-06 10:10:00|30668.5|30633.5|30663.4|30628.4|30668.5|30633.5|30660|30625|21
1673000100000|2023-01-06 10:15:00|30663|30628|30665|30630|30666.5|30631.5|30663|30628|14
1673000400000|2023-01-06 10:20:00|30665.5|30630.5|30671|30636|30671|30643|30657.5|30630.5|20
1673000700000|2023-01-06 10:25:00|30670.5|30635.5|30662.5|30642.5|30670.5|30642.5|30662.5|30635.5|2
1673001000000|2023-01-06 10:30:00|30661.5|30641.5|30668.5|30633.5|30669|30641.5|30661|30633.5|4
1673001300000|2023-01-06 10:35:00|30669|30634|30669|30634|30669|30634|30669|30634|1
1673001600000|2023-01-06 10:40:00|30668|30633|30661|30626|30668|30633|30660.5|30625.5|20
1673001900000|2023-01-06 10:45:00|30662|30627|30663|30628|30663|30628|30662|30627|10
1673002200000|2023-01-06 10:50:00|30662.6|30627.6|30661|30626|30662.6|30627.6|30661|30626|7
1673003100000|2023-01-06 11:05:00|30662|30627|30662.2|30627.2|30662.2|30627.2|30662|30627|2
1673003400000|2023-01-06 11:10:00|30662.4|30627.4|30662.4|30627.4|30662.4|30627.4|30662.4|30627.4|1
1673003700000|2023-01-06 11:15:00|30662|30627|30662|30627|30662|30627|30662|30627|1
1673004300000|2023-01-06 11:25:00|30661.4|30626.4|30660.6|30625.6|30661.4|30626.4|30660.6|30625.6|3
1673004900000|2023-01-06 11:35:00|30661|30626|30646.6|30611.6|30661|30626|30646|30611|33
1673005200000|2023-01-06 11:40:00|30646.5|30611.5|30646.6|30611.6|30646.6|30611.6|30646.5|30611.5|2
1673005500000|2023-01-06 11:45:00|30647.6|30612.6|30648.7|30613.7|30649|30614|30647.6|30612.6|4
1673005800000|2023-01-06 11:50:00|30648.6|30613.6|30648.6|30613.6|30648.7|30613.7|30648.6|30613.6|5
1673006100000|2023-01-06 11:55:00|30648|30613|30646.6|30611.6|30649|30614|30646.6|30611.6|4
1673006400000|2023-01-06 12:00:00|30647.3|30612.3|30651|30616|30651|30616|30647.3|30612.3|14
1673006700000|2023-01-06 12:05:00|30650.6|30615.6|30651|30616|30651|30616|30650|30615|10
1673007000000|2023-01-06 12:10:00|30651.6|30616.6|30661.6|30626.6|30663.2|30628.2|30650.6|30615.6|64
1673007300000|2023-01-06 12:15:00|30652.8|30617.8|30651.6|30616.6|30656.5|30621.5|30651|30616|16
1673007900000|2023-01-06 12:25:00|30648.6|30613.6|30652|30617|30652|30617|30639|30604|23
1673008200000|2023-01-06 12:30:00|30655|30620|30655|30620|30655|30620|30655|30620|1
1673008500000|2023-01-06 12:35:00|30653|30618|30652|30617|30653|30618|30652|30617|2
1673008800000|2023-01-06 12:40:00|30654|30619|30653.5|30618.5|30654|30619|30645.2|30610.2|11
1673009100000|2023-01-06 12:45:00|30653.6|30618.6|30652|30617|30653.6|30618.6|30652|30617|3
1673009400000|2023-01-06 12:50:00|30652.2|30617.2|30652.7|30617.7|30652.7|30617.7|30652.2|30617.2|2
1673009700000|2023-01-06 12:55:00|30653.7|30618.7|30653.5|30618.5|30655.5|30620.5|30653.5|30618.5|17
1673010000000|2023-01-06 13:00:00|30654|30619|30659|30624|30659.2|30624.2|30653.8|30618.8|23
1673010300000|2023-01-06 13:05:00|30658.5|30623.5|30662|30627|30662|30627|30658.5|30623.5|7
1673010600000|2023-01-06 13:10:00|30662.4|30627.4|30663.4|30628.4|30663.4|30628.4|30662.4|30627.4|3
1673010900000|2023-01-06 13:15:00|30662.9|30627.9|30661|30626|30663|30628|30661|30626|11
1673011200000|2023-01-06 13:20:00|30660.5|30625.5|30659|30624|30660.5|30625.5|30658.2|30623.2|9
1673011500000|2023-01-06 13:25:00|30657.5|30622.5|30657.5|30615.5|30661|30624.5|30653.4|30611.4|13
1673011800000|2023-01-06 13:30:00|30658.5|30616.5|30643.8|30608.8|30658.5|30618.2|30620.5|30582|71
1673012100000|2023-01-06 13:35:00|30640.4|30605.4|30633|30598|30643.3|30605.4|30622|30586.9|48
1673012400000|2023-01-06 13:40:00|30631|30596|30607.5|30572.5|30631.5|30596.5|30598.6|30563.6|46
1673012700000|2023-01-06 13:45:00|30607.6|30572.6|30594.5|30559.5|30608|30573|30583|30548|40
1673013000000|2023-01-06 13:50:00|30594.6|30559.6|30589.6|30554.6|30595.6|30560.6|30585|30550|48
1673013300000|2023-01-06 13:55:00|30585.6|30550.6|30583|30548|30590|30555|30582.8|30547.8|48
1673013600000|2023-01-06 14:00:00|30582.1|30547.1|30584.2|30549.2|30586|30551|30582.1|30547.1|21
1673013900000|2023-01-06 14:05:00|30584.7|30549.7|30595.3|30560.3|30595.3|30560.3|30583.5|30548.5|39
1673014200000|2023-01-06 14:10:00|30596|30560.5|30601.3|30564.8|30603.2|30565.3|30595.5|30560.5|24
1673014500000|2023-01-06 14:15:00|30603.6|30561.6|30610|30568.5|30610|30568.5|30600|30561.1|25
1673014800000|2023-01-06 14:20:00|30609.8|30567.8|30615.1|30573.1|30615.5|30573.5|30608|30566|20
1673015100000|2023-01-06 14:25:00|30615.2|30573.2|30605.5|30570.5|30615.2|30574|30582.6|30556.6|57
1673015400000|2023-01-06 14:30:00|30606|30571|30598.7|30563.7|30611.5|30576.5|30598.2|30563.2|25
1673015700000|2023-01-06 14:35:00|30598.2|30563.2|30599|30564|30599|30564|30590.1|30555.1|31
1673016000000|2023-01-06 14:40:00|30599.5|30564.5|30621.6|30586.6|30622|30587|30599.5|30564.5|43
1673016300000|2023-01-06 14:45:00|30621|30586|30633|30598|30641.6|30606.6|30621|30586|42
1673016600000|2023-01-06 14:50:00|30634|30599|30626|30591|30634.5|30599.5|30625.5|30590.5|19
1673016900000|2023-01-06 14:55:00|30626.4|30591.4|30620.1|30585.1|30626.4|30591.4|30619|30584|17
1673017200000|2023-01-06 15:00:00|30619.7|30584.7|30602|30567|30620.4|30585.4|30600|30565|58
1673017500000|2023-01-06 15:05:00|30598.7|30563.7|30585|30550|30602.5|30567.5|30585|30550|63
1673017800000|2023-01-06 15:10:00|30585.5|30550.5|30578.2|30543.2|30589.5|30554.5|30571.9|30536.9|76
1673018100000|2023-01-06 15:15:00|30578.6|30543.6|30570|30535|30578.6|30543.6|30570|30535|32
1673018400000|2023-01-06 15:20:00|30570.5|30535.5|30559|30524|30571|30536|30548.9|30513.9|53
1673018700000|2023-01-06 15:25:00|30559.9|30524.9|30550|30515|30559.9|30524.9|30538.5|30503.5|41
1673019000000|2023-01-06 15:30:00|30551.5|30516.5|30551|30516|30553|30518|30538|30503|39
1673019300000|2023-01-06 15:35:00|30551.5|30516.5|30557|30522|30559|30524|30551.5|30516.5|31
1673019600000|2023-01-06 15:40:00|30556.5|30521.5|30544.9|30509.9|30556.6|30521.6|30543.6|30508.6|32
1673019900000|2023-01-06 15:45:00|30544.6|30509.6|30542.5|30507.5|30545|30510|30540.5|30505.5|17
1673020200000|2023-01-06 15:50:00|30542.3|30507.3|30550.6|30515.6|30552.5|30517.5|30542.3|30507.3|17
1673020500000|2023-01-06 15:55:00|30549.9|30514.9|30548.9|30513.9|30550.4|30515.4|30548.1|30513.1|13
1673020800000|2023-01-06 16:00:00|30548.6|30513.6|30550.4|30515.4|30550.4|30515.4|30547.5|30512.5|12
1673021100000|2023-01-06 16:05:00|30549.4|30514.4|30539.9|30504.9|30549.4|30514.4|30539.1|30504.1|32
1673021400000|2023-01-06 16:10:00|30539.7|30504.7|30543|30508|30543|30508|30537.7|30502.7|18
1673021700000|2023-01-06 16:15:00|30543.5|30508.5|30553|30518|30553|30518|30543.5|30508.5|19
1673022000000|2023-01-06 16:20:00|30551|30516|30546.7|30511.7|30551|30516|30544.5|30509.5|15
1673022300000|2023-01-06 16:25:00|30546.2|30511.2|30538.7|30503.7|30546.7|30511.7|30538.5|30503.5|18
1673022600000|2023-01-06 16:30:00|30535|30500|30536|30501|30543.5|30508.5|30531.5|30496.5|23
1673022900000|2023-01-06 16:35:00|30537|30502|30527.7|30492.7|30537|30502|30527.7|30492.7|27
1673023200000|2023-01-06 16:40:00|30528|30493|30535.6|30500.6|30535.9|30500.9|30526.9|30491.9|27
1673023500000|2023-01-06 16:45:00|30536.2|30501.2|30527.9|30492.9|30536.9|30501.9|30527.9|30492.9|28
1673023800000|2023-01-06 16:50:00|30528.1|30493.1|30516.5|30496.5|30528.9|30496.5|30516.5|30488|20
1673024100000|2023-01-06 16:55:00|30517|30497|30524.5|30489.5|30526|30498.5|30517|30489.5|10
1673024700000|2023-01-06 17:05:00|30523.5|30488.5|30525|30490|30525|30490|30522|30487|6
1673025000000|2023-01-06 17:10:00|30524|30489|30522.8|30487.8|30524|30489|30521.6|30486.6|15
1673025300000|2023-01-06 17:15:00|30522.6|30487.6|30529.5|30494.5|30536.8|30501.8|30521.6|30486.6|33
1673025600000|2023-01-06 17:20:00|30530|30495|30536.8|30501.8|30537.1|30502.1|30530|30495|12
1673025900000|2023-01-06 17:25:00|30537.1|30502.1|30530.3|30495.3|30537.1|30502.1|30530.3|30495.3|7
1673026200000|2023-01-06 17:30:00|30529.6|30494.6|30530|30495|30530|30495|30528.4|30493.4|10
1673026500000|2023-01-06 17:35:00|30528.8|30493.8|30528|30493|30530|30495|30528|30493|4
1673026800000|2023-01-06 17:40:00|30526|30491|30511.1|30476.1|30526|30491|30511.1|30476.1|27
1673027100000|2023-01-06 17:45:00|30507|30472|30506.6|30471.6|30507|30472|30506.1|30471.1|7
1673027400000|2023-01-06 17:50:00|30507.8|30472.8|30510.6|30475.6|30510.6|30475.6|30507.8|30472.8|8
1673027700000|2023-01-06 17:55:00|30510.1|30475.1|30507|30472|30510.1|30475.1|30506.1|30471.1|9
1673028000000|2023-01-06 18:00:00|30507.5|30472.5|30511.6|30476.6|30511.6|30476.6|30507|30472|8
1673028300000|2023-01-06 18:05:00|30511|30476|30511.3|30476.3|30511.6|30476.6|30507|30472|6
1673028600000|2023-01-06 18:10:00|30511.6|30476.6|30511.6|30476.6|30511.6|30476.6|30511.6|30476.6|1
1673028900000|2023-01-06 18:15:00|30512|30477|30512|30477|30512|30477|30512|30477|1
1673029200000|2023-01-06 18:20:00|30512.6|30477.6|30512|30477|30512.6|30477.6|30512|30477|2
1673029500000|2023-01-06 18:25:00|30509.5|30474.5|30507.6|30472.6|30509.5|30474.5|30504.2|30469.2|6
1673029800000|2023-01-06 18:30:00|30507|30472|30507|30472|30507|30472|30507|30472|1
1673030700000|2023-01-06 18:45:00|30506.5|30471.5|30506.5|30471.5|30506.5|30471.5|30506.5|30471.5|1
1673031300000|2023-01-06 18:55:00|30507|30472|30498|30463|30507|30472|30495.7|30460.7|20
1673031600000|2023-01-06 19:00:00|30499.2|30464.2|30500|30465|30500|30465|30499.2|30464.2|5
1673031900000|2023-01-06 19:05:00|30497.5|30462.5|30492|30457|30497.5|30462.5|30483|30448|47
1673032200000|2023-01-06 19:10:00|30489.5|30454.5|30491.5|30456.5|30492|30457|30489|30454|16
1673032500000|2023-01-06 19:15:00|30492|30457|30492.5|30457.5|30492.5|30457.5|30491.5|30456.5|6
1673032800000|2023-01-06 19:20:00|30491.5|30456.5|30490|30455|30491.5|30456.5|30490|30455|2
1673033100000|2023-01-06 19:25:00|30489.5|30454.5|30490|30455|30491.8|30456.8|30487.5|30452.5|20
1673033400000|2023-01-06 19:30:00|30489.5|30454.5|30483.2|30448.2|30490|30455|30480|30445|36
1673033700000|2023-01-06 19:35:00|30482.7|30447.7|30483.6|30448.6|30484.5|30449.5|30476.8|30441.8|30
1673034000000|2023-01-06 19:40:00|30483.1|30448.1|30485|30450|30485.5|30450.5|30482|30447|50
1673034300000|2023-01-06 19:45:00|30484.2|30449.2|30495|30460|30501|30465|30480|30445|80
1673034600000|2023-01-06 19:50:00|30498.5|30463.5|30514|30479|30515|30480|30495|30460|65
1673034900000|2023-01-06 19:55:00|30509.5|30474.5|30515|30480|30515|30480|30509.5|30474.5|9
1673035200000|2023-01-06 20:00:00|30515.9|30480.9|30515|30480|30516.9|30481.9|30513.9|30478.9|12
1673035500000|2023-01-06 20:05:00|30515.4|30480.4|30496|30461|30516.7|30481.7|30496|30461|30
1673035800000|2023-01-06 20:10:00|30495.5|30460.5|30495.5|30460.5|30495.5|30460.5|30495.5|30460.5|1
1673036100000|2023-01-06 20:15:00|30497.6|30462.6|30496|30461|30499|30464|30495.5|30460.5|10
1673036400000|2023-01-06 20:20:00|30495.3|30460.3|30495.3|30460.3|30495.3|30460.3|30495.3|30460.3|1
1673036700000|2023-01-06 20:25:00|30494.5|30459.5|30495|30460|30495|30460|30494.5|30459.5|2
1673037300000|2023-01-06 20:35:00|30494.5|30459.5|30486.5|30451.5|30494.5|30459.5|30482.1|30447.1|19
1673037600000|2023-01-06 20:40:00|30486|30449|30477.4|30438|30489|30453|30475.9|30438|34
1673037900000|2023-01-06 20:45:00|30475|30438.1|30459|30417|30478|30438.1|30458|30416|58
1673038200000|2023-01-06 20:50:00|30459.5|30417.5|30478|30442|30484.2|30449.2|30459|30417|56
1673038500000|2023-01-06 20:55:00|30479|30441|30470.5|30435.5|30481|30442|30451.5|30416.5|40
1673224200000|2023-01-09 00:30:00|30491|30449|30491|30449|30491|30449|30491|30449|1
1673226000000|2023-01-09 01:00:00|30439|30404|30424.5|30389.5|30439|30404|30424.5|30389.5|21
1673226300000|2023-01-09 01:05:00|30423.5|30388.5|30416|30381|30429.5|30394.5|30407.5|30372.5|83
1673226600000|2023-01-09 01:10:00|30415.5|30380.5|30408|30373|30415.5|30380.5|30398.5|30363.5|52
1673226900000|2023-01-09 01:15:00|30408.5|30373.5|30405.5|30370.5|30414.5|30379.5|30404.5|30369.5|26
1673227200000|2023-01-09 01:20:00|30406.5|30371.5|30413|30378|30413|30378|30406|30371|19
1673227500000|2023-01-09 01:25:00|30413.5|30378.5|30423.5|30388.5|30428|30393|30413.5|30378.5|46
1673227800000|2023-01-09 01:30:00|30424|30389|30434|30399|30435.5|30400.5|30424|30389|39
1673228100000|2023-01-09 01:35:00|30434.5|30399.5|30416|30381|30434.5|30399.5|30415.5|30380.5|45
1673228400000|2023-01-09 01:40:00|30415.5|30380.5|30398|30378|30415.5|30380.5|30398|30371.5|44
1673228700000|2023-01-09 01:45:00|30398.5|30378.5|30398.5|30363.5|30399|30378.5|30387|30352|56
1673229000000|2023-01-09 01:50:00|30399|30364|30403|30368|30403.5|30368.5|30399|30364|40
1673229300000|2023-01-09 01:55:00|30403.5|30368.5|30368|30333|30403.5|30368.5|30363.5|30328.5|86
1673229600000|2023-01-09 02:00:00|30368.5|30333.5|30369.5|30334.5|30372|30337|30361.5|30326.5|79
1673229900000|2023-01-09 02:05:00|30369|30334|30383.5|30348.5|30386|30351|30368.5|30333.5|47
1673230200000|2023-01-09 02:10:00|30383|30348|30368.5|30333.5|30394.5|30359.5|30368.5|30333.5|55
1673230500000|2023-01-09 02:15:00|30368|30333|30375|30340|30379|30344|30366.5|30331.5|86
1673230800000|2023-01-09 02:20:00|30375.5|30340.5|30362.5|30342.5|30375.5|30342.5|30361.5|30333.5|53
1673231100000|2023-01-09 02:25:00|30362|30342|30374|30339|30381.5|30348|30362|30337|67
1673231400000|2023-01-09 02:30:00|30374.5|30339.5|30373|30338|30375.5|30348|30364.5|30337|31
1673231700000|2023-01-09 02:35:00|30372.5|30337.5|30360|30325|30372.5|30345|30357|30322|55
1673232000000|2023-01-09 02:40:00|30360.5|30325.5|30361|30326|30361.5|30326.5|30358|30323|34
1673232300000|2023-01-09 02:45:00|30361.5|30326.5|30355.5|30320.5|30363.5|30328.5|30355|30320|30
1673232600000|2023-01-09 02:50:00|30348.5|30328.5|30364|30329|30364.5|30329.5|30337.5|30309.5|52
1673232900000|2023-01-09 02:55:00|30363.5|30328.5|30344|30309|30366.5|30336.5|30340|30305|100
1673233200000|2023-01-09 03:00:00|30344.5|30309.5|30345|30310|30352.5|30320|30334.5|30304|76
1673233500000|2023-01-09 03:05:00|30345.5|30310.5|30357.5|30322.5|30358|30323|30345.5|30310.5|37
1673233800000|2023-01-09 03:10:00|30358|30323|30360|30325|30381|30346|30357.5|30322.5|80
1673234100000|2023-01-09 03:15:00|30360.5|30325.5|30372|30337|30376|30341|30357.5|30322.5|70
1673234400000|2023-01-09 03:20:00|30371.5|30336.5|30368|30348|30376|30348.5|30362.5|30334.5|32
1673234700000|2023-01-09 03:25:00|30371.5|30351.5|30375.5|30340.5|30379.5|30352.5|30371.5|30339|32
1673235000000|2023-01-09 03:30:00|30369|30349|30366.5|30346.5|30370|30350|30366.5|30346.5|14
1673235300000|2023-01-09 03:35:00|30367|30347|30363.5|30343.5|30375|30347|30363.5|30335|31
1673235600000|2023-01-09 03:40:00|30366|30346|30375|30340|30375.5|30346|30366|30338|9
1673235900000|2023-01-09 03:45:00|30374.5|30339.5|30381|30346|30382.5|30350.5|30370.5|30336.5|34
1673236200000|2023-01-09 03:50:00|30380.5|30345.5|30388|30353|30388|30361|30372.5|30344.5|27
1673236500000|2023-01-09 03:55:00|30381.5|30361.5|30379.5|30344.5|30393|30361.5|30379.5|30344.5|20
1673236800000|2023-01-09 04:00:00|30380|30345|30381|30346|30381|30346|30378|30343|30
1673237100000|2023-01-09 04:05:00|30380.5|30345.5|30380.5|30345.5|30384.5|30355|30373.5|30345.5|29
1673237400000|2023-01-09 04:10:00|30373.5|30353.5|30377.5|30342.5|30386|30357.5|30369.5|30342|23
1673237700000|2023-01-09 04:15:00|30378|30343|30373.5|30353.5|30380.5|30353.5|30372.5|30343|11
1673238000000|2023-01-09 04:20:00|30372.5|30352.5|30372.5|30352.5|30372.5|30352.5|30372.5|30352.5|1
1673238300000|2023-01-09 04:25:00|30373|30353|30394.5|30359.5|30395|30360|30373|30351.5|15
1673238600000|2023-01-09 04:30:00|30395.5|30360.5|30386|30351|30395.5|30360.5|30385.5|30350.5|33
1673238900000|2023-01-09 04:35:00|30385.5|30350.5|30387.5|30352.5|30389|30354|30385.5|30350.5|38
1673239200000|2023-01-09 04:40:00|30388|30353|30395|30360|30395|30360|30388|30353|15
1673239500000|2023-01-09 04:45:00|30394.5|30359.5|30386|30351|30394.5|30359.5|30383|30348|21
1673239800000|2023-01-09 04:50:00|30386.5|30351.5|30372|30352|30386.5|30352.5|30372|30344|10
1673240100000|2023-01-09 04:55:00|30373|30353|30372.5|30352.5|30381|30353.5|30372.5|30344.5|16
1673240400000|2023-01-09 05:00:00|30373.5|30353.5|30383.5|30348.5|30384.2|30354|30372.5|30347|22
1673240700000|2023-01-09 05:05:00|30383.3|30348.3|30385.8|30350.8|30386|30355.9|30375.8|30347|27
1673241000000|2023-01-09 05:10:00|30385.9|30350.9|30382.7|30347.7|30385.9|30355.9|30375.9|30347.2|7
1673241300000|2023-01-09 05:15:00|30381.6|30346.6|30371.5|30336.5|30381.6|30346.6|30369.6|30334.6|25
1673241600000|2023-01-09 05:20:00|30371.6|30336.6|30371|30336|30372|30337|30371|30336|5
1673241900000|2023-01-09 05:25:00|30369|30334|30372.5|30337.5|30372.5|30337.5|30368.5|30333.5|3
1673242200000|2023-01-09 05:30:00|30373|30338|30388|30353|30390|30355|30373|30338|38
1673242500000|2023-01-09 05:35:00|30387.7|30352.7|30378|30358|30387.7|30358|30371.4|30343.4|36
1673242800000|2023-01-09 05:40:00|30379.5|30359.5|30380.5|30360.5|30381|30361|30379.5|30359.5|5
1673243100000|2023-01-09 05:45:00|30379.5|30359.5|30377.5|30357.5|30379.5|30359.5|30377.5|30357.5|6
1673243400000|2023-01-09 05:50:00|30377|30357|30370|30335|30377.5|30357.5|30362|30334.6|20
1673243700000|2023-01-09 05:55:00|30369.5|30334.5|30366.2|30346.2|30375.6|30347.5|30366.2|30331.6|24
1673244000000|2023-01-09 06:00:00|30365.7|30345.7|30372.2|30337.2|30374.2|30347|30363.4|30336.7|25
1673244300000|2023-01-09 06:05:00|30372.6|30337.6|30355|30320|30374.4|30339.4|30354.6|30319.6|30
1673244600000|2023-01-09 06:10:00|30356.3|30321.3|30355|30320|30357|30322.8|30342.8|30313.6|33
1673244900000|2023-01-09 06:15:00|30351.5|30316.5|30346.5|30326.5|30351.5|30327.5|30343.4|30316.5|18
1673245200000|2023-01-09 06:20:00|30347|30327|30356|30336|30356|30336|30347|30327|16
1673245500000|2023-01-09 06:25:00|30363.2|30328.2|30373.1|30338.1|30373.6|30343|30360.6|30328.2|17
1673245800000|2023-01-09 06:30:00|30373.6|30338.6|30353.5|30333.5|30375|30342.4|30352.9|30325.5|42
1673246100000|2023-01-09 06:35:00|30354|30334|30376|30341|30378.7|30343.7|30354|30330.5|47
1673246400000|2023-01-09 06:40:00|30367.6|30347.6|30379.6|30344.6|30380|30349|30365.2|30338.1|21
1673246700000|2023-01-09 06:45:00|30379.5|30344.5|30371.5|30351.5|30385|30352.6|30371.5|30344.4|27
1673247000000|2023-01-09 06:50:00|30378.6|30343.6|30373.5|30338.5|30379|30348.5|30362.6|30335.2|24
1673247300000|2023-01-09 06:55:00|30373.7|30338.7|30370.5|30335.5|30373.7|30344|30358|30330.8|33
1673247600000|2023-01-09 07:00:00|30370|30335|30355|30335|30370.6|30336|30353.5|30325.5|34
1673247900000|2023-01-09 07:05:00|30356|30336|30350.5|30315.5|30366.5|30342|30337|30308.5|48
1673248200000|2023-01-09 07:10:00|30351.5|30316.5|30354.7|30319.7|30359|30324|30350|30315|57
1673248500000|2023-01-09 07:15:00|30354.5|30319.5|30333|30298|30357|30322|30316.3|30281.3|72
1673248800000|2023-01-09 07:20:00|30332.5|30297.5|30328.5|30293.5|30343|30311.5|30327.6|30292.6|64
1673249100000|2023-01-09 07:25:00|30326|30291|30327|30292|30327|30292|30308.4|30275.5|101
1673249400000|2023-01-09 07:30:00|30328|30293|30334.5|30299.5|30338|30307|30319.2|30291.2|48
1673249700000|2023-01-09 07:35:00|30335|30300|30335|30300|30336|30301|30334.5|30299.5|13
1673250000000|2023-01-09 07:40:00|30335.5|30300.5|30341.5|30306.5|30341.9|30306.9|30333.9|30298.9|71
1673250300000|2023-01-09 07:45:00|30342.8|30307.8|30351.3|30316.3|30351.3|30316.3|30342.8|30307.8|42
1673250600000|2023-01-09 07:50:00|30350.7|30315.7|30360.9|30325.9|30361|30326|30350.7|30315.7|40
1673250900000|2023-01-09 07:55:00|30356|30321|30363.6|30328.6|30366.9|30331.9|30355|30320|49
1673251200000|2023-01-09 08:00:00|30363|30328|30353|30333|30367.1|30339.4|30353|30326.5|37
1673251500000|2023-01-09 08:05:00|30351|30331|30351|30316|30360|30331|30333|30306|88
1673251800000|2023-01-09 08:10:00|30350.9|30315.9|30346.1|30311.1|30350.9|30315.9|30344.5|30309.5|31
1673252100000|2023-01-09 08:15:00|30345.9|30310.9|30346|30311|30347|30317.1|30337.1|30308.1|40
1673252400000|2023-01-09 08:20:00|30346.6|30311.6|30355|30320|30355.6|30320.6|30346.6|30311.6|12
1673252700000|2023-01-09 08:25:00|30352.5|30317.5|30350.5|30315.5|30352.5|30317.5|30347|30312|5
1673253000000|2023-01-09 08:30:00|30350.6|30315.6|30351|30316|30352.5|30317.5|30347|30312|56
1673253300000|2023-01-09 08:35:00|30351.5|30316.5|30352.5|30317.5|30353.5|30325.5|30342.5|30314|34
1673253600000|2023-01-09 08:40:00|30353|30318|30352|30317|30353|30318|30347|30312|49
1673253900000|2023-01-09 08:45:00|30351.4|30316.4|30343.5|30308.5|30352.8|30317.8|30342|30307|87
1673254200000|2023-01-09 08:50:00|30344|30309|30340|30305|30344|30309|30328|30293|55
1673254500000|2023-01-09 08:55:00|30340.5|30305.5|30356.5|30321.5|30363.1|30328.1|30340|30305|63
1673254800000|2023-01-09 09:00:00|30356|30321|30356.2|30321.2|30357|30322|30355.4|30320.4|18
1673255100000|2023-01-09 09:05:00|30357|30322|30357|30322|30357|30322|30357|30322|1
1673255400000|2023-01-09 09:10:00|30360|30325|30362|30327|30362.6|30327.6|30360|30325|15
1673255700000|2023-01-09 09:15:00|30362.4|30327.4|30370.9|30335.9|30375.3|30340.3|30362.4|30327.4|56
1673256000000|2023-01-09 09:20:00|30371.4|30336.4|30374.5|30339.5|30377|30342|30367|30332|23
1673256300000|2023-01-09 09:25:00|30374|30339|30376.5|30341.5|30377|30342|30372|30337|13
1673256600000|2023-01-09 09:30:00|30376|30341|30378|30343|30380.5|30345.5|30376|30341|13
1673256900000|2023-01-09 09:35:00|30376|30341|30362.5|30327.5|30376|30341|30359|30324|36
1673257200000|2023-01-09 09:40:00|30363|30328|30363.5|30328.5|30363.5|30328.5|30362.5|30327.5|4
1673257500000|2023-01-09 09:45:00|30364|30329|30364.5|30329.5|30364.5|30329.5|30364|30329|2
1673257800000|2023-01-09 09:50:00|30365|30330|30371.5|30336.5|30371.5|30336.5|30365|30330|10
1673258100000|2023-01-09 09:55:00|30371|30336|30364|30329|30373|30338|30364|30329|17
1673258400000|2023-01-09 10:00:00|30367|30332|30375.5|30340.5|30375.5|30340.5|30366|30331|16
1673258700000|2023-01-09 10:05:00|30375|30340|30373|30338|30375.5|30340.5|30373|30338|16
1673259000000|2023-01-09 10:10:00|30372.5|30337.5|30375|30340|30376|30341|30372.5|30337.5|8
1673259300000|2023-01-09 10:15:00|30375.5|30340.5|30380|30345|30381|30351.5|30371.5|30340.5|13
1673259600000|2023-01-09 10:20:00|30379.5|30344.5|30387.5|30352.5|30388|30353|30379.5|30344.5|8
1673259900000|2023-01-09 10:25:00|30389.5|30354.5|30387|30352|30389.5|30354.5|30387|30352|8
1673260200000|2023-01-09 10:30:00|30385.6|30350.6|30382|30347|30386|30351|30382|30347|3
1673260500000|2023-01-09 10:35:00|30382.5|30347.5|30382.5|30347.5|30382.5|30347.5|30382|30347|3
1673260800000|2023-01-09 10:40:00|30382|30347|30382.5|30347.5|30384|30349|30382|30347|6
1673261100000|2023-01-09 10:45:00|30382|30347|30384|30349|30384|30349|30379.8|30344.8|15
1673261700000|2023-01-09 10:55:00|30383.6|30348.6|30384|30349|30384|30349|30380.8|30345.8|15
1673262000000|2023-01-09 11:00:00|30384.5|30349.5|30383.5|30348.5|30384.7|30349.7|30378.5|30343.5|18
1673262300000|2023-01-09 11:05:00|30383|30348|30380.3|30345.3|30383|30348|30380.3|30345.3|14
1673262600000|2023-01-09 11:10:00|30380.8|30345.8|30380.8|30345.8|30380.8|30345.8|30380.8|30345.8|1
1673263200000|2023-01-09 11:20:00|30381|30346|30379.7|30344.7|30381|30346|30379.7|30344.7|6
1673263500000|2023-01-09 11:25:00|30379.6|30344.6|30378|30343|30379.6|30344.6|30372.4|30337.4|25
1673263800000|2023-01-09 11:30:00|30376.6|30341.6|30376.6|30341.6|30376.8|30341.8|30376.6|30341.6|3
1673264700000|2023-01-09 11:45:00|30376|30341|30367.6|30332.6|30376.6|30341.6|30360|30325|23
1673265000000|2023-01-09 11:50:00|30367.5|30332.5|30367.5|30332.5|30368|30333|30367.5|30332.5|17
1673265300000|2023-01-09 11:55:00|30367|30332|30369|30334|30369.1|30334|30367|30332|11
1673265600000|2023-01-09 12:00:00|30372.1|30336|30369.1|30333|30372.6|30336|30369|30332.2|12
1673265900000|2023-01-09 12:05:00|30369|30334|30369|30334|30369.6|30334.6|30369|30334|3
1673266200000|2023-01-09 12:10:00|30369.1|30333|30373.6|30338.6|30373.6|30338.6|30369|30333|24
1673266500000|2023-01-09 12:15:00|30373.5|30338.5|30380.2|30345.2|30380.6|30345.6|30373.5|30338.5|17
1673266800000|2023-01-09 12:20:00|30378.6|30343.6|30370|30335|30378.6|30343.6|30369|30334|26
1673267100000|2023-01-09 12:25:00|30370.5|30335.5|30376|30341|30376.2|30341.2|30368.5|30333.5|32
1673267400000|2023-01-09 12:30:00|30375.6|30340.6|30377|30342|30379.1|30344.1|30375.6|30340.6|25
1673267700000|2023-01-09 12:35:00|30377.6|30342.6|30373.8|30338.8|30380|30345|30373.7|30338.7|38
1673268000000|2023-01-09 12:40:00|30377.6|30342.6|30381|30346|30381.4|30346.4|30373.7|30338.7|27
1673268300000|2023-01-09 12:45:00|30381.5|30346.5|30378.1|30343.1|30382.7|30347.7|30377|30342|17
1673268600000|2023-01-09 12:50:00|30378.6|30343.6|30385|30350|30389.2|30354.2|30378.5|30343.5|36
1673268900000|2023-01-09 12:55:00|30385.4|30350.4|30385.4|30350.4|30385.4|30350.4|30385.4|30350.4|1
1673269200000|2023-01-09 13:00:00|30385.5|30350.5|30386|30351|30386.2|30351.2|30385.5|30350.5|5
1673269500000|2023-01-09 13:05:00|30385|30350|30378|30343|30385|30350|30378|30343|29
1673269800000|2023-01-09 13:10:00|30378.6|30343.6|30378|30343|30378.6|30343.6|30378|30343|2
1673270100000|2023-01-09 13:15:00|30378.5|30343.5|30376.6|30341.6|30378.5|30343.5|30373.5|30338.5|36
1673270400000|2023-01-09 13:20:00|30377.6|30342.6|30375|30340|30378.6|30343.6|30375|30340|31
1673270700000|2023-01-09 13:25:00|30375.5|30340.5|30354.8|30319.8|30377.5|30342.5|30351.5|30316.5|42
1673271000000|2023-01-09 13:30:00|30355.3|30320.3|30339.5|30304.5|30355.5|30320.5|30337.5|30302.5|31
1673271300000|2023-01-09 13:35:00|30340|30305|30340.5|30305.5|30352.5|30317.5|30339.5|30304.5|15
1673271600000|2023-01-09 13:40:00|30341|30306|30347|30312|30350.5|30315.5|30339.5|30304.5|43
1673271900000|2023-01-09 13:45:00|30347.5|30312.5|30351.5|30316.5|30354|30319|30342|30307|28
1673272200000|2023-01-09 13:50:00|30352|30317|30343.5|30308.5|30352.5|30317.5|30343.5|30308.5|18
1673272500000|2023-01-09 13:55:00|30342.1|30307.1|30337|30302|30342.1|30307.1|30336|30301|9
1673272800000|2023-01-09 14:00:00|30336.5|30301.5|30337.5|30302.5|30337.5|30302.5|30330.9|30295.9|33
1673273100000|2023-01-09 14:05:00|30337.6|30302.6|30341|30306|30342.3|30307.3|30337.6|30302.6|19
1673273400000|2023-01-09 14:10:00|30342.5|30307.5|30361.9|30326.9|30361.9|30326.9|30342.5|30307.5|24
1673273700000|2023-01-09 14:15:00|30363.5|30328.5|30365.2|30330.2|30365.5|30330.5|30349.5|30314.5|59
1673274000000|2023-01-09 14:20:00|30365.5|30330.5|30349.5|30314.5|30365.5|30330.5|30349.1|30314.1|33
1673274300000|2023-01-09 14:25:00|30349|30314|30352.9|30317.9|30352.9|30317.9|30348.5|30313.5|30
1673274600000|2023-01-09 14:30:00|30352.6|30317.6|30350.8|30315.8|30352.6|30317.6|30350.3|30315.3|5
1673274900000|2023-01-09 14:35:00|30351|30316|30351|30316|30351.5|30316.5|30350.5|30315.5|7
1673275200000|2023-01-09 14:40:00|30350.5|30315.5|30334.8|30299.8|30351.5|30316.5|30334.2|30299.2|30
1673275500000|2023-01-09 14:45:00|30334.5|30299.5|30331.5|30296.5|30334.8|30299.8|30331.5|30296.5|26
1673275800000|2023-01-09 14:50:00|30331|30296|30331.5|30296.5|30332|30297|30330.5|30295.5|16
1673276100000|2023-01-09 14:55:00|30331|30296|30334.3|30299.3|30334.3|30299.3|30327.5|30292.5|9
1673276400000|2023-01-09 15:00:00|30334.8|30299.8|30334.5|30299.5|30335.4|30300.4|30334.2|30299.2|16
1673276700000|2023-01-09 15:05:00|30328.6|30293.6|30315.8|30280.8|30328.6|30293.6|30311.9|30276.9|88
1673277000000|2023-01-09 15:10:00|30316|30281|30316.8|30281.8|30318|30283|30316|30281|21
1673277300000|2023-01-09 15:15:00|30317.3|30282.3|30301.3|30266.3|30317.3|30282.3|30298.7|30263.7|29
1673277600000|2023-01-09 15:20:00|30303|30268|30295.1|30260.1|30309|30274|30292.3|30257.3|41
1673277900000|2023-01-09 15:25:00|30296.1|30261.1|30287.1|30267.1|30296.6|30267.6|30287.1|30260|20
1673278200000|2023-01-09 15:30:00|30287.6|30267.6|30292|30257|30295|30267.6|30284.8|30254.1|16
1673278500000|2023-01-09 15:35:00|30291.5|30256.5|30293.3|30258.3|30294.3|30259.3|30291.5|30256.5|39
1673278800000|2023-01-09 15:40:00|30293|30258|30288.3|30253.3|30294|30259|30287.4|30252.4|75
1673279100000|2023-01-09 15:45:00|30288.9|30253.9|30280.2|30245.2|30289.6|30254.6|30280.2|30245.2|61
1673279400000|2023-01-09 15:50:00|30281.1|30246.1|30284|30249|30284|30249|30279.3|30244.3|30
1673279700000|2023-01-09 15:55:00|30284.5|30249.5|30275.6|30240.6|30284.5|30249.5|30274.6|30239.6|19
1673280000000|2023-01-09 16:00:00|30276.1|30241.1|30282|30247|30285.4|30250.4|30276.1|30241.1|43
1673280300000|2023-01-09 16:05:00|30281.5|30246.5|30278|30243|30281.5|30246.5|30277.5|30242.5|8
1673280600000|2023-01-09 16:10:00|30275.5|30240.5|30274|30239|30275.5|30240.5|30273.3|30238.3|5
1673280900000|2023-01-09 16:15:00|30273.6|30238.6|30273.6|30238.6|30273.6|30238.6|30273.6|30238.6|1
1673281200000|2023-01-09 16:20:00|30274|30239|30274|30239|30274|30239|30274|30239|1
1673281500000|2023-01-09 16:25:00|30273.6|30238.6|30273.5|30238.5|30273.8|30238.8|30273.5|30238.5|4
1673281800000|2023-01-09 16:30:00|30266.5|30246.5|30256|30221|30273.6|30247|30256|30221|66
1673282100000|2023-01-09 16:35:00|30256.5|30221.5|30250.9|30215.9|30260.7|30225.7|30222.5|30187.5|92
1673282400000|2023-01-09 16:40:00|30251.4|30216.4|30259.5|30224.5|30265.4|30236.1|30249.6|30216.1|29
1673282700000|2023-01-09 16:45:00|30259.2|30224.2|30244.8|30209.8|30259.2|30224.2|30235.3|30205.7|51
1673283000000|2023-01-09 16:50:00|30244.3|30209.3|30242.2|30207.2|30246.6|30211.6|30230.5|30195.5|25
1673283300000|2023-01-09 16:55:00|30242.7|30207.7|30236|30201|30242.7|30207.7|30232.3|30197.3|33
1673283600000|2023-01-09 17:00:00|30236.5|30201.5|30237|30202|30237|30202|30236.5|30201.5|2
1673283900000|2023-01-09 17:05:00|30239.6|30204.6|30244.5|30209.5|30244.6|30209.6|30239.6|30204.6|9
1673284200000|2023-01-09 17:10:00|30243.6|30208.6|30241.8|30206.8|30243.6|30208.6|30240|30205|17
1673284500000|2023-01-09 17:15:00|30242|30207|30241.5|30206.5|30242|30207|30234.5|30199.5|29
1673284800000|2023-01-09 17:20:00|30241.8|30206.8|30241.3|30206.3|30242.3|30207.3|30241.3|30206.3|12
1673285100000|2023-01-09 17:25:00|30244|30209|30243.7|30208.7|30250.5|30215.5|30243.7|30208.7|23
1673285400000|2023-01-09 17:30:00|30243.8|30208.8|30234|30199|30245.6|30210.6|30232.5|30197.5|13
1673285700000|2023-01-09 17:35:00|30234.5|30199.5|30241|30206|30241.5|30206.5|30234.5|30199.5|6
1673286000000|2023-01-09 17:40:00|30240.6|30205.6|30254|30219|30254|30219|30233.7|30198.7|56
1673286300000|2023-01-09 17:45:00|30254.1|30219.1|30256.6|30221.6|30256.6|30221.6|30253.5|30218.5|7
1673286600000|2023-01-09 17:50:00|30255|30220|30255|30220|30255|30220|30255|30220|1
1673287500000|2023-01-09 18:05:00|30257.6|30222.6|30260.5|30225.5|30260.6|30225.6|30257.5|30222.5|9
1673287800000|2023-01-09 18:10:00|30260.6|30225.6|30261|30226|30261.6|30226.6|30260.5|30225.5|13
1673288100000|2023-01-09 18:15:00|30261.4|30226.4|30264.6|30229.6|30265.3|30230.3|30261.4|30226.4|10
1673288400000|2023-01-09 18:20:00|30264|30229|30264|30229|30264|30229|30264|30229|1
1673288700000|2023-01-09 18:25:00|30263.6|30228.6|30256|30221|30263.6|30228.6|30256|30221|5
1673289000000|2023-01-09 18:30:00|30258|30223|30259|30224|30259|30224|30258|30223|3
1673289300000|2023-01-09 18:35:00|30263|30228|30266.3|30231.3|30266.3|30231.3|30263|30228|20
1673289600000|2023-01-09 18:40:00|30265|30230|30265.6|30230.6|30266.6|30231.6|30265|30230|4
1673289900000|2023-01-09 18:45:00|30266|30231|30270.6|30235.6|30270.6|30235.6|30266|30231|18
1673290200000|2023-01-09 18:50:00|30270.3|30235.3|30270.6|30235.6|30270.6|30235.6|30270.3|30235.3|2
1673290800000|2023-01-09 19:00:00|30273|30238|30264.8|30229.8|30273|30238|30264.7|30229.7|15
1673291100000|2023-01-09 19:05:00|30264.7|30229.7|30266.3|30231.3|30266.3|30231.3|30263.6|30228.6|8
1673291400000|2023-01-09 19:10:00|30265|30230|30260|30225|30265|30230|30260|30225|6
1673291700000|2023-01-09 19:15:00|30254.3|30234.3|30272.5|30237.5|30272.5|30237.5|30254.3|30230|20
1673292000000|2023-01-09 19:20:00|30270.7|30235.7|30260|30225|30270.7|30235.7|30259|30224|10
1673292300000|2023-01-09 19:25:00|30260.1|30225.1|30260|30225|30260.1|30225.1|30260|30225|2
1673292600000|2023-01-09 19:30:00|30260.1|30225.1|30257|30222|30260.1|30225.1|30251|30216|26
1673292900000|2023-01-09 19:35:00|30256.5|30221.5|30265.7|30230.7|30266.1|30231.1|30256.4|30221.4|15
1673293200000|2023-01-09 19:40:00|30265.2|30230.2|30263|30228|30266.3|30231.3|30262.6|30227.6|11
1673294100000|2023-01-09 19:55:00|30260.5|30225.5|30258.7|30223.7|30260.5|30225.5|30258.7|30223.7|3
1673294400000|2023-01-09 20:00:00|30259.8|30224.8|30265.5|30230.5|30266|30231|30259.6|30224.6|12
1673295000000|2023-01-09 20:10:00|30266.5|30231.5|30265.5|30230.5|30268|30233|30265.5|30230.5|12
1673295300000|2023-01-09 20:15:00|30266|30231|30277|30242|30277.6|30242.6|30266|30231|23
1673295600000|2023-01-09 20:20:00|30277.1|30242.1|30276.7|30241.7|30277.7|30242.7|30276.3|30241.3|7
1673295900000|2023-01-09 20:25:00|30275.9|30240.9|30275.9|30240.9|30275.9|30240.9|30275.9|30240.9|1
1673296500000|2023-01-09 20:35:00|30275.7|30240.7|30275.5|30240.5|30275.7|30240.7|30275.5|30240.5|2
1673296800000|2023-01-09 20:40:00|30276.4|30241.4|30276.5|30241.5|30277|30242|30276.4|30241.4|4
1673297100000|2023-01-09 20:45:00|30275.5|30240.5|30276.5|30241.5|30277|30242|30275.5|30240.5|5
1673297400000|2023-01-09 20:50:00|30276|30241|30279|30244|30281.9|30246.9|30276|30241|15
1673297700000|2023-01-09 20:55:00|30279.5|30244.5|30280|30245|30280|30245|30279|30244|8
1673310600000|2023-01-10 00:30:00|30329|30287|30328.1|30286.1|30329.5|30287.5|30327.5|30285.5|14
1673310900000|2023-01-10 00:35:00|30329|30287|30321.5|30279.5|30329.5|30287.5|30321|30279|10
1673311200000|2023-01-10 00:40:00|30322.1|30280.1|30322.1|30280.1|30322.1|30280.1|30320|30278|12
1673311500000|2023-01-10 00:45:00|30321.5|30279.5|30321.5|30279.5|30322.5|30280.5|30320.5|30278.5|12
1673311800000|2023-01-10 00:50:00|30322.1|30280.1|30319.5|30277.5|30322.1|30280.1|30319.5|30277.5|19
1673312100000|2023-01-10 00:55:00|30319|30277|30309.5|30267.5|30319.5|30277.5|30309.5|30267.5|18
1673312400000|2023-01-10 01:00:00|30308.1|30266.1|30294.7|30252.7|30308.1|30266.1|30294.7|30252.7|35
1673312700000|2023-01-10 01:05:00|30291.6|30256.6|30276.1|30256.1|30291.6|30258.1|30265|30230|48
1673313000000|2023-01-10 01:10:00|30281.6|30246.6|30324|30289|30324|30289|30275.1|30241.5|61
1673313300000|2023-01-10 01:15:00|30324.5|30289.5|30296|30261|30324.5|30289.5|30296|30261|44
1673313600000|2023-01-10 01:20:00|30296.4|30261.4|30291|30271|30302.1|30275.8|30290.1|30261.4|33
1673313900000|2023-01-10 01:25:00|30291.1|30271.1|30285|30250|30305.5|30277.5|30284.7|30249.7|61
1673314200000|2023-01-10 01:30:00|30285.3|30250.3|30256.5|30221.5|30285.3|30250.3|30253.6|30218.6|49
1673314500000|2023-01-10 01:35:00|30256|30221|30259.6|30224.6|30262.4|30227.4|30254|30219|53
1673314800000|2023-01-10 01:40:00|30259|30224|30235|30200|30259|30224|30233.2|30198.2|70
1673315100000|2023-01-10 01:45:00|30234.5|30199.5|30260.4|30225.4|30267.6|30236.9|30231.8|30196.8|64
1673315400000|2023-01-10 01:50:00|30260.5|30225.5|30254.6|30219.6|30263.5|30230.9|30247.6|30212.6|62
1673315700000|2023-01-10 01:55:00|30254.7|30219.7|30249.5|30214.5|30258|30226.3|30245.8|30214.5|86
1673316000000|2023-01-10 02:00:00|30249.4|30214.4|30244|30224|30251.2|30228|30241|30214.4|60
1673316300000|2023-01-10 02:05:00|30243.3|30223.3|30238.3|30218.3|30249.4|30224.4|30238.3|30214.4|50
1673316600000|2023-01-10 02:10:00|30238.5|30218.5|30242.6|30222.6|30249.8|30222.6|30235.5|30210|50
1673316900000|2023-01-10 02:15:00|30243|30223|30241.6|30206.6|30243|30223|30231|30203|70
1673317200000|2023-01-10 02:20:00|30241.4|30206.4|30246.4|30211.4|30246.4|30219|30233.4|30204.6|60
1673317500000|2023-01-10 02:25:00|30246.6|30211.6|30293.5|30258.5|30303.5|30271.8|30239.6|30211.6|137
1673317800000|2023-01-10 02:30:00|30293.8|30258.8|30298.8|30263.8|30298.8|30263.8|30281|30246|101
1673318100000|2023-01-10 02:35:00|30299.3|30264.3|30288.5|30253.5|30300.8|30271.7|30284.8|30253.5|98
1673318400000|2023-01-10 02:40:00|30287.5|30252.5|30292.5|30272.5|30303.5|30272.5|30287|30252|57
1673318700000|2023-01-10 02:45:00|30293|30273|30289.1|30269.1|30293|30273|30282.5|30255.5|48
1673319000000|2023-01-10 02:50:00|30289.4|30269.4|30297.8|30262.8|30298.3|30270.5|30289.3|30262.8|21
1673319300000|2023-01-10 02:55:00|30297.5|30262.5|30279.5|30259.5|30297.9|30266.4|30279.5|30253.5|55
1673319600000|2023-01-10 03:00:00|30280|30260|30292|30257|30297.5|30269|30280|30252.5|46
1673319900000|2023-01-10 03:05:00|30292.4|30257.4|30290.1|30270.1|30297|30273.5|30287.5|30256.5|49
1673320200000|2023-01-10 03:10:00|30290.3|30270.3|30302.4|30267.4|30302.4|30274.9|30290.3|30266.1|33
1673320500000|2023-01-10 03:15:00|30302.3|30267.3|30293.8|30258.8|30302.4|30267.4|30293.8|30258.8|49
1673320800000|2023-01-10 03:20:00|30294|30259|30293.6|30258.6|30294.5|30259.5|30293.1|30258.1|35
1673321100000|2023-01-10 03:25:00|30293.9|30258.9|30281|30261|30294.1|30262.7|30280.3|30256|38
1673321400000|2023-01-10 03:30:00|30281.5|30261.5|30288.3|30268.3|30296.5|30268.8|30281.5|30260.4|48
1673321700000|2023-01-10 03:35:00|30288.1|30268.1|30300.6|30265.6|30300.6|30272.1|30287.6|30260.6|21
1673322000000|2023-01-10 03:40:00|30300.1|30265.1|30291.1|30271.1|30300.2|30271.1|30291.1|30261.8|26
1673322300000|2023-01-10 03:45:00|30291.8|30271.8|30300.8|30265.8|30300.9|30272.2|30291.8|30265.2|19
1673322600000|2023-01-10 03:50:00|30300.3|30265.3|30296.6|30276.6|30300.3|30277.6|30291|30261.7|39
1673322900000|2023-01-10 03:55:00|30296.5|30276.5|30295.1|30275.1|30296.5|30276.5|30293|30273|27
1673323200000|2023-01-10 04:00:00|30294.7|30274.7|30297|30277|30297.2|30277.2|30291.5|30271.5|13
1673323500000|2023-01-10 04:05:00|30296.5|30276.5|30304.2|30284.2|30304.6|30284.6|30296.5|30276.5|26
1673323800000|2023-01-10 04:10:00|30303.9|30283.9|30299.5|30279.5|30304.2|30284.2|30299|30279|34
1673324100000|2023-01-10 04:15:00|30300|30280|30304.8|30284.8|30312.8|30285.4|30300|30273.1|24
1673324400000|2023-01-10 04:20:00|30305.3|30285.3|30303|30283|30305.3|30285.3|30302.2|30282.2|21
1673324700000|2023-01-10 04:25:00|30302.8|30282.8|30302.4|30282.4|30303.8|30283.8|30301.5|30281.5|14
1673325000000|2023-01-10 04:30:00|30302.3|30282.3|30303|30283|30303.5|30283.5|30302.3|30282.3|5
1673325300000|2023-01-10 04:35:00|30303.5|30283.5|30303.5|30283.5|30304|30284|30302.5|30282.5|13
1673325600000|2023-01-10 04:40:00|30303.6|30283.6|30316|30296|30317|30297|30303.6|30283.6|45
1673325900000|2023-01-10 04:45:00|30315.5|30295.5|30316.6|30281.6|30317.6|30295.5|30309.5|30281.5|14
1673326200000|2023-01-10 04:50:00|30316.5|30281.5|30320.5|30300.5|30321|30301|30309.5|30281|27
1673326500000|2023-01-10 04:55:00|30328.5|30293.5|30315.6|30295.6|30328.5|30300.5|30315.5|30293.5|24
1673326800000|2023-01-10 05:00:00|30316|30296|30319.1|30299.1|30321|30301|30310.8|30290.8|49
1673327100000|2023-01-10 05:05:00|30319.5|30299.5|30316.6|30281.6|30325|30299.5|30316.6|30281.6|24
1673327400000|2023-01-10 05:10:00|30316.2|30281.2|30308.5|30288.5|30318|30288.7|30307|30279|30
1673327700000|2023-01-10 05:15:00|30308|30288|30306.4|30286.4|30316.4|30288.5|30305.5|30280.2|27
1673328000000|2023-01-10 05:20:00|30306.2|30286.2|30315.6|30280.6|30315.6|30286.2|30306.2|30277|29
1673328300000|2023-01-10 05:25:00|30314.7|30279.7|30309.2|30274.2|30314.7|30286.4|30302.2|30273.5|20
1673328600000|2023-01-10 05:30:00|30308.7|30273.7|30310|30275|30312.6|30277.6|30308.5|30273.5|35
1673328900000|2023-01-10 05:35:00|30309.5|30274.5|30312.9|30277.9|30313.4|30278.4|30308|30273|47
1673329200000|2023-01-10 05:40:00|30311.9|30276.9|30306.5|30271.5|30312.5|30285|30301.3|30271.5|16
1673329500000|2023-01-10 05:45:00|30306.4|30271.4|30304.2|30269.2|30307|30272|30304.2|30269.2|15
1673329800000|2023-01-10 05:50:00|30304.7|30269.7|30308.3|30273.3|30308.6|30273.6|30304.7|30269.7|30
1673330100000|2023-01-10 05:55:00|30307.8|30272.8|30312.5|30277.5|30313|30284|30304|30272.8|34
1673330400000|2023-01-10 06:00:00|30312.6|30277.6|30321.6|30286.6|30321.9|30286.9|30311.5|30276.5|37
1673330700000|2023-01-10 06:05:00|30320.9|30285.9|30313|30293|30323|30295.1|30309.4|30279.5|71
1673331000000|2023-01-10 06:10:00|30312.5|30292.5|30317.3|30297.3|30325.5|30297.9|30312.5|30287.5|34
1673331300000|2023-01-10 06:15:00|30317|30297|30317.6|30297.6|30318.3|30298.3|30313|30293|18
1673331600000|2023-01-10 06:20:00|30318|30298|30314.5|30294.5|30319.5|30299.5|30312.3|30292.3|23
1673331900000|2023-01-10 06:25:00|30314.4|30294.4|30318|30298|30324.7|30298.5|30314.4|30286.9|42
1673332200000|2023-01-10 06:30:00|30325.2|30290.2|30335.5|30300.5|30335.5|30306|30317|30288.5|44
1673332500000|2023-01-10 06:35:00|30327.5|30307.5|30324|30304|30337.1|30310|30323|30302.1|27
1673332800000|2023-01-10 06:40:00|30322.8|30302.8|30322.8|30302.8|30322.8|30302.8|30319.4|30299.4|18
1673333100000|2023-01-10 06:45:00|30323|30303|30324.5|30304.5|30324.5|30304.5|30323|30303|4
1673333400000|2023-01-10 06:50:00|30336|30301|30335.6|30300.6|30336|30309.8|30327.1|30300.2|17
1673333700000|2023-01-10 06:55:00|30335.2|30300.2|30319.5|30284.5|30335.2|30307.9|30314.7|30284.5|59
1673334000000|2023-01-10 07:00:00|30319|30284|30312|30277|30320|30293.3|30298.4|30270.9|102
1673334300000|2023-01-10 07:05:00|30310.3|30275.3|30306|30286|30312.3|30286.1|30301.7|30274.7|36
1673334600000|2023-01-10 07:10:00|30305.5|30285.5|30306.6|30286.6|30307.1|30287.1|30302.1|30282.1|34
1673334900000|2023-01-10 07:15:00|30306.8|30286.8|30326.4|30291.4|30330.2|30296.5|30306.8|30286.8|53
1673335200000|2023-01-10 07:20:00|30326.9|30291.9|30334|30299|30334.6|30299.6|30326.9|30291.9|42
1673335500000|2023-01-10 07:25:00|30322.5|30302.5|30346.3|30311.3|30346.3|30313.5|30322|30299|54
1673335800000|2023-01-10 07:30:00|30347.4|30312.4|30345.6|30310.6|30349.3|30314.3|30344.8|30309.8|23
1673336100000|2023-01-10 07:35:00|30345|30310|30341.6|30306.6|30345|30310|30340.5|30305.5|27
1673336400000|2023-01-10 07:40:00|30341.4|30306.4|30342.8|30307.8|30342.8|30307.8|30337.6|30302.6|30
1673336700000|2023-01-10 07:45:00|30342.5|30307.5|30340|30305|30342.5|30307.5|30338.5|30303.5|11
1673337000000|2023-01-10 07:50:00|30339.5|30304.5|30342.6|30307.6|30343|30308|30339|30304|26
1673337300000|2023-01-10 07:55:00|30343|30308|30342.6|30307.6|30349.5|30315.5|30335.1|30307.6|39
1673337600000|2023-01-10 08:00:00|30343|30308|30339.5|30304.5|30346.6|30316.1|30330.7|30304.5|47
1673337900000|2023-01-10 08:05:00|30339.3|30304.3|30331.3|30311.3|30339.3|30312.5|30330.9|30304.3|24
1673338200000|2023-01-10 08:10:00|30331|30311|30327.5|30307.5|30338.7|30311.5|30327.5|30299.7|31
1673338500000|2023-01-10 08:15:00|30328|30308|30315|30295|30328|30308|30315|30295|26
1673338800000|2023-01-10 08:20:00|30314.5|30294.5|30310|30290|30316.9|30296.9|30310|30290|46
1673339100000|2023-01-10 08:25:00|30310.2|30290.2|30317.5|30297.5|30326.7|30300.2|30310|30289|57
1673339400000|2023-01-10 08:30:00|30325|30290|30309.2|30274.2|30326.5|30298.5|30299.5|30272|82
1673339700000|2023-01-10 08:35:00|30309.1|30274.1|30323.5|30288.5|30324|30291.7|30307.2|30274|66
1673340000000|2023-01-10 08:40:00|30323.1|30288.1|30315.6|30280.6|30323.5|30293|30310.7|30278.6|23
1673340300000|2023-01-10 08:45:00|30316|30281|30317|30282|30318|30283|30316|30281|22
1673340600000|2023-01-10 08:50:00|30317.6|30282.6|30317.6|30282.6|30317.6|30282.6|30317.5|30282.5|9
1673340900000|2023-01-10 08:55:00|30317.5|30282.5|30326.5|30291.5|30326.5|30291.5|30315.8|30280.8|51
1673341200000|2023-01-10 09:00:00|30327|30292|30327|30292|30330.7|30295.7|30327|30292|44
1673341500000|2023-01-10 09:05:00|30327.2|30292.2|30327.5|30292.5|30327.5|30292.5|30327.2|30292.2|2
1673341800000|2023-01-10 09:10:00|30328|30293|30329.2|30294.2|30330|30295|30328|30293|7
1673342100000|2023-01-10 09:15:00|30329|30294|30328.6|30293.6|30329|30294|30328.6|30293.6|4
1673342400000|2023-01-10 09:20:00|30329.6|30294.6|30329.6|30294.6|30329.6|30294.6|30329.6|30294.6|1
1673342700000|2023-01-10 09:25:00|30330.5|30295.5|30317.5|30282.5|30332.3|30297.3|30308.5|30273.5|43
1673343000000|2023-01-10 09:30:00|30316.5|30281.5|30311|30276|30316.5|30281.5|30311|30276|11
1673343300000|2023-01-10 09:35:00|30310.5|30275.5|30321|30286|30321.4|30286.4|30310.5|30275.5|44
1673343600000|2023-01-10 09:40:00|30320.9|30285.9|30317.5|30282.5|30323.6|30296.5|30312|30282.5|41
1673343900000|2023-01-10 09:45:00|30317.7|30282.7|30311.8|30291.8|30322|30296.5|30311.8|30282.5|24
1673344200000|2023-01-10 09:50:00|30312|30292|30312.5|30292.5|30312.5|30292.5|30312|30292|5
1673344500000|2023-01-10 09:55:00|30312|30292|30315.5|30295.5|30317.5|30297.5|30310.5|30290.5|10
1673344800000|2023-01-10 10:00:00|30316|30296|30322.6|30287.6|30323.6|30296.7|30314|30285|27
1673345100000|2023-01-10 10:05:00|30323.5|30288.5|30337|30302|30337|30302|30323.5|30288.5|29
1673345400000|2023-01-10 10:10:00|30335.8|30300.8|30332|30297|30336|30301|30332|30297|5
1673345700000|2023-01-10 10:15:00|30330|30295|30329|30294|30330|30295|30328.5|30293.5|9
1673346000000|2023-01-10 10:20:00|30330|30295|30329.5|30294.5|30331|30296|30329.5|30294.5|3
1673346300000|2023-01-10 10:25:00|30329.6|30294.6|30329|30294|30329.6|30294.6|30329|30294|3
1673346600000|2023-01-10 10:30:00|30328|30293|30328|30293|30328|30293|30328|30293|1
1673346900000|2023-01-10 10:35:00|30326.3|30291.3|30326.3|30291.3|30326.3|30291.3|30324.6|30289.6|3
1673347200000|2023-01-10 10:40:00|30325.8|30290.8|30328.9|30293.9|30328.9|30293.9|30325.8|30290.8|9
1673347500000|2023-01-10 10:45:00|30328.4|30293.4|30327.2|30292.2|30328.4|30293.4|30327.1|30292.1|7
1673347800000|2023-01-10 10:50:00|30327.7|30292.7|30336.1|30301.1|30336.2|30305.5|30325.5|30292.7|27
1673348100000|2023-01-10 10:55:00|30335.6|30300.6|30321.6|30286.6|30335.7|30306|30321.5|30286.5|28
1673348400000|2023-01-10 11:00:00|30321.8|30286.8|30325|30290|30325.1|30297.1|30316.5|30286.8|17
1673348700000|2023-01-10 11:05:00|30323.1|30288.1|30320.5|30285.5|30323.1|30288.1|30320|30285|25
1673349000000|2023-01-10 11:10:00|30320.6|30285.6|30325|30290|30325.2|30298.4|30317.4|30285.5|19
1673349300000|2023-01-10 11:15:00|30324.9|30289.9|30325.4|30290.4|30325.6|30290.6|30324.5|30289.5|13
1673349600000|2023-01-10 11:20:00|30325.5|30290.5|30325.4|30290.4|30325.5|30290.5|30325.4|30290.4|2
1673350200000|2023-01-10 11:30:00|30325.6|30290.6|30322.6|30287.6|30325.6|30290.6|30322.4|30287.4|20
1673350500000|2023-01-10 11:35:00|30322.4|30287.4|30322.4|30287.4|30322.4|30287.4|30322.4|30287.4|1
1673351700000|2023-01-10 11:55:00|30322.6|30287.6|30322.6|30287.6|30322.6|30287.6|30322.6|30287.6|1
1673352000000|2023-01-10 12:00:00|30321.6|30286.6|30326.5|30291.5|30329.7|30294.7|30321|30286|33
1673352300000|2023-01-10 12:05:00|30326.6|30291.6|30324.4|30289.4|30326.6|30291.6|30322.9|30287.9|19
1673352600000|2023-01-10 12:10:00|30321.6|30286.6|30321|30286|30321.6|30286.6|30320.6|30285.6|11
1673352900000|2023-01-10 12:15:00|30320.6|30285.6|30337|30302|30353.5|30318.5|30316|30285.3|34
1673353200000|2023-01-10 12:20:00|30337.5|30302.5|30326.5|30291.5|30337.5|30302.5|30325.5|30290.5|22
1673353500000|2023-01-10 12:25:00|30327|30292|30327.2|30292.2|30327.2|30292.2|30326.5|30291.5|4
1673353800000|2023-01-10 12:30:00|30327.5|30292.5|30327.5|30292.5|30327.5|30292.5|30326.7|30291.7|5
1673354100000|2023-01-10 12:35:00|30327|30292|30338.5|30303.5|30339|30304|30327|30292|13
1673354400000|2023-01-10 12:40:00|30338|30303|30347|30312|30347|30312|30338|30303|13
1673354700000|2023-01-10 12:45:00|30347.2|30312.2|30350|30315|30368|30333|30347.2|30312.2|40
1673355000000|2023-01-10 12:50:00|30350.5|30315.5|30350.4|30315.4|30350.5|30315.5|30350.4|30315.4|2
1673355300000|2023-01-10 12:55:00|30351|30316|30369|30334|30374.7|30339.7|30350.7|30315.7|42
1673355600000|2023-01-10 13:00:00|30369.5|30334.5|30369|30334|30369.5|30334.5|30369|30334|10
1673355900000|2023-01-10 13:05:00|30369.5|30334.5|30357|30322|30369.5|30334.5|30357|30322|27
1673356200000|2023-01-10 13:10:00|30356.5|30321.5|30356|30321|30362|30327|30352.5|30317.5|28
1673356500000|2023-01-10 13:15:00|30354|30319|30352.1|30317.1|30354.5|30319.5|30352|30317|13
1673356800000|2023-01-10 13:20:00|30352.5|30317.5|30352.5|30317.5|30362|30327|30347.5|30312.5|56
1673357100000|2023-01-10 13:25:00|30354|30319|30353.6|30318.6|30355.5|30320.5|30353|30318|26
1673357400000|2023-01-10 13:30:00|30355.5|30320.5|30354|30319|30358.4|30323.4|30354|30319|14
1673357700000|2023-01-10 13:35:00|30353|30318|30353|30318|30353|30318|30353|30318|1
1673358000000|2023-01-10 13:40:00|30355|30320|30359.4|30324.4|30367|30332|30355|30320|78
1673358300000|2023-01-10 13:45:00|30359.3|30324.3|30357.5|30322.5|30359.3|30324.3|30357.5|30322.5|17
1673358600000|2023-01-10 13:50:00|30357|30322|30357.5|30322.5|30358|30323|30355.3|30320.3|27
1673358900000|2023-01-10 13:55:00|30357|30322|30354.2|30319.2|30357|30327.4|30347.4|30314.6|57
1673359200000|2023-01-10 14:00:00|30354.5|30319.5|30339.5|30304.5|30354.5|30319.5|30330.4|30296.5|69
1673359500000|2023-01-10 14:05:00|30339.8|30304.8|30321.7|30286.7|30339.8|30304.8|30319.7|30284.7|48
1673359800000|2023-01-10 14:10:00|30322|30287|30335.6|30300.6|30335.6|30304.6|30315|30287|37
1673360100000|2023-01-10 14:15:00|30335.7|30300.7|30329.4|30294.4|30335.7|30300.7|30318.4|30292.4|19
1673360400000|2023-01-10 14:20:00|30329.2|30294.2|30340.3|30305.3|30341|30306|30323|30293.7|28
1673360700000|2023-01-10 14:25:00|30339.8|30304.8|30336.5|30301.5|30341.9|30306.9|30336.5|30301.5|104
1673361000000|2023-01-10 14:30:00|30337|30302|30332.2|30297.2|30338.2|30303.2|30332.2|30297.2|22
1673361300000|2023-01-10 14:35:00|30329.7|30294.7|30321.2|30286.2|30329.7|30294.7|30318.4|30283.4|40
1673361600000|2023-01-10 14:40:00|30324.2|30289.2|30318.9|30283.9|30326.1|30291.1|30318.9|30283.9|11
1673361900000|2023-01-10 14:45:00|30318.5|30283.5|30321.9|30286.9|30323.6|30288.6|30317.9|30282.9|81
1673362200000|2023-01-10 14:50:00|30322.4|30287.4|30327|30292|30330.6|30295.6|30322.4|30287.4|223
1673362500000|2023-01-10 14:55:00|30326.6|30291.6|30319.7|30284.7|30328.5|30293.5|30319.5|30284.5|145
1673362800000|2023-01-10 15:00:00|30318.4|30283.4|30320.4|30285.4|30320.4|30285.4|30318.2|30283.2|8
1673363100000|2023-01-10 15:05:00|30312.4|30292.4|30308.6|30273.6|30322.7|30297.5|30300.4|30271.5|50
1673363400000|2023-01-10 15:10:00|30308.4|30273.4|30306.6|30271.6|30317.2|30282.2|30304.2|30269.2|44
1673363700000|2023-01-10 15:15:00|30306|30271|30307.4|30272.4|30308.9|30275.6|30295.6|30267.6|25
1673364000000|2023-01-10 15:20:00|30307.9|30272.9|30316.6|30281.6|30317|30282|30307.9|30272.9|13
1673364300000|2023-01-10 15:25:00|30315.1|30280.1|30309.7|30274.7|30315.1|30280.1|30309.6|30274.6|6
1673364600000|2023-01-10 15:30:00|30312.2|30277.2|30304|30269|30317|30282|30298|30263|45
1673364900000|2023-01-10 15:35:00|30305|30270|30306.8|30271.8|30313|30278|30298|30263|71
1673365200000|2023-01-10 15:40:00|30297.7|30262.7|30308.6|30273.6|30310|30275.5|30295.5|30262.1|74
1673365500000|2023-01-10 15:45:00|30311|30276|30311.5|30276.5|30320|30285|30306.6|30271.6|28
1673365800000|2023-01-10 15:50:00|30317.5|30282.5|30321|30286|30321|30286|30317.5|30282.5|6
1673366100000|2023-01-10 15:55:00|30321.5|30286.5|30317|30282|30329|30294|30314.5|30279.5|20
1673366400000|2023-01-10 16:00:00|30316.6|30281.6|30312|30277|30316.6|30281.6|30310.5|30275.5|18
1673366700000|2023-01-10 16:05:00|30314.6|30279.6|30301.5|30266.5|30315.6|30280.6|30301.5|30266.5|11
1673367000000|2023-01-10 16:10:00|30303.5|30268.5|30307|30272|30314.6|30279.6|30303.5|30268.5|25
1673367300000|2023-01-10 16:15:00|30307.5|30272.5|30303.4|30268.4|30307.5|30272.5|30296.5|30261.5|26
1673367600000|2023-01-10 16:20:00|30302.9|30267.9|30306.4|30271.4|30306.5|30271.6|30291.6|30261|43
1673367900000|2023-01-10 16:25:00|30306.5|30271.5|30314|30279|30326.6|30291.6|30306.3|30271.3|60
1673368200000|2023-01-10 16:30:00|30310.5|30275.5|30319.5|30284.5|30319.6|30284.6|30310|30275|9
1673368500000|2023-01-10 16:35:00|30319.6|30284.6|30321.8|30286.8|30321.8|30286.8|30319.5|30284.5|10
1673368800000|2023-01-10 16:40:00|30321|30286|30320.6|30285.6|30321.8|30286.8|30320.6|30285.6|4
1673369100000|2023-01-10 16:45:00|30319|30284|30321|30286|30321|30286|30319|30284|2
1673369400000|2023-01-10 16:50:00|30320.6|30285.6|30335.5|30300.5|30338|30302|30320.6|30285.6|20
1673369700000|2023-01-10 16:55:00|30336|30301|30325|30290|30336|30301|30319|30284|19
1673370000000|2023-01-10 17:00:00|30324|30289|30320|30285|30324|30289|30320|30285|2
1673370300000|2023-01-10 17:05:00|30314|30279|30313|30278|30314|30279|30312|30277|5
1673370600000|2023-01-10 17:10:00|30314|30279|30310.5|30275.5|30314|30279|30309|30274|14
1673370900000|2023-01-10 17:15:00|30311|30276|30310.5|30275.5|30311|30276|30310.5|30275.5|6
1673371500000|2023-01-10 17:25:00|30308|30273|30301.5|30266.5|30308|30273|30301.5|30266.5|11
1673371800000|2023-01-10 17:30:00|30301.6|30266.6|30303|30268|30303|30268|30301.6|30266.6|3
1673372100000|2023-01-10 17:35:00|30305.6|30270.6|30306.6|30271.6|30306.6|30271.6|30305.6|30270.6|2
1673372400000|2023-01-10 17:40:00|30305|30270|30305|30270|30305|30270|30305|30270|1
1673373300000|2023-01-10 17:55:00|30311|30276|30322.5|30287.5|30322.5|30287.5|30311|30276|6
1673373600000|2023-01-10 18:00:00|30321.6|30286.6|30307.5|30272.5|30324.5|30289.5|30304.5|30269.5|12
1673373900000|2023-01-10 18:05:00|30303.6|30268.6|30302|30267|30303.6|30268.6|30302|30267|2
1673374200000|2023-01-10 18:10:00|30300.5|30265.5|30299.5|30264.5|30300.5|30265.5|30299.5|30264.5|3
1673374500000|2023-01-10 18:15:00|30301|30266|30300|30265|30301|30266|30300|30265|2
1673375400000|2023-01-10 18:30:00|30299|30264|30299|30264|30299|30264|30299|30264|1
1673375700000|2023-01-10 18:35:00|30297|30262|30295.6|30260.6|30297|30262|30295.5|30260.5|6
1673376300000|2023-01-10 18:45:00|30301.5|30266.5|30302.5|30267.5|30302.6|30267.6|30300|30265|7
1673376600000|2023-01-10 18:50:00|30302|30267|30301|30266|30303|30268|30299.3|30264.3|15
1673376900000|2023-01-10 18:55:00|30301.5|30266.5|30289|30254|30301.5|30266.5|30289|30254|15
1673377200000|2023-01-10 19:00:00|30291|30256|30291|30256|30303|30268|30289|30254|11
1673378100000|2023-01-10 19:15:00|30290.6|30255.6|30290.6|30255.6|30291.6|30256.6|30287.5|30252.5|7
1673378400000|2023-01-10 19:20:00|30291|30256|30290.6|30255.6|30291|30256|30290.6|30255.6|2
1673379000000|2023-01-10 19:30:00|30294.5|30259.5|30300|30265|30302.6|30267.6|30294.5|30259.5|14
1673379300000|2023-01-10 19:35:00|30298|30263|30297.5|30262.5|30298|30263|30297.5|30262.5|2
1673381700000|2023-01-10 20:15:00|30298.6|30263.6|30298.6|30263.6|30298.6|30263.6|30298.6|30263.6|1
1673382000000|2023-01-10 20:20:00|30297|30262|30297|30262|30297|30262|30297|30262|1
1673382300000|2023-01-10 20:25:00|30293.6|30258.6|30291|30256|30297.3|30262.3|30291|30256|7
1673382600000|2023-01-10 20:30:00|30290.5|30255.5|30290.5|30255.5|30290.5|30255.5|30290.5|30255.5|1
1673382900000|2023-01-10 20:35:00|30291.6|30256.6|30292|30257|30292|30257|30282.6|30247.6|9
1673383500000|2023-01-10 20:45:00|30293.6|30258.6|30292|30257|30298.6|30263.6|30292|30257|5
1673384100000|2023-01-10 20:55:00|30295|30260|30292|30257|30295|30260|30292|30257|2
1673397000000|2023-01-11 00:30:00|30308|30266|30309.5|30267.5|30309.5|30267.5|30308|30266|5
1673397300000|2023-01-11 00:35:00|30309.1|30267.1|30314.1|30272.1|30314.1|30272.1|30308|30266|9
1673397900000|2023-01-11 00:45:00|30316.1|30274.1|30322|30280|30322|30280|30316.1|30274.1|5
1673398200000|2023-01-11 00:50:00|30322.5|30280.5|30306.5|30264.5|30323.1|30281.1|30306.5|30264.5|11
1673398500000|2023-01-11 00:55:00|30307|30265|30326.5|30284.5|30326.5|30284.5|30307|30265|10
1673398800000|2023-01-11 01:00:00|30327|30285|30314.7|30279.7|30327|30285|30308|30270.6|48
1673399100000|2023-01-11 01:05:00|30320.8|30285.8|30333.8|30298.8|30345|30310|30319.8|30284.8|56
1673399400000|2023-01-11 01:10:00|30334|30299|30332.5|30297.5|30334|30306.1|30320|30295.5|20
1673399700000|2023-01-11 01:15:00|30333.5|30298.5|30331|30296|30345.5|30310.5|30331|30296|47
1673400000000|2023-01-11 01:20:00|30332|30297|30355|30320|30362.2|30335.5|30325.8|30297|41
1673400300000|2023-01-11 01:25:00|30355.5|30320.5|30350.5|30315.5|30359.2|30324.2|30350|30315|36
1673400600000|2023-01-11 01:30:00|30347.5|30327.5|30350.2|30315.2|30364.4|30333|30343|30315.2|97
1673400900000|2023-01-11 01:35:00|30350|30315|30352.5|30317.5|30355|30331|30342.5|30314.4|67
1673401200000|2023-01-11 01:40:00|30353|30318|30325.4|30290.4|30353|30323.5|30306.6|30273.9|68
1673401500000|2023-01-11 01:45:00|30325|30290|30324.5|30289.5|30341.3|30306.3|30324.5|30289.5|36
1673401800000|2023-01-11 01:50:00|30325|30290|30314.8|30294.8|30325|30297.1|30312|30284.5|42
1673402100000|2023-01-11 01:55:00|30314.7|30294.7|30314|30294|30333|30305.2|30312.6|30288.6|50
1673402400000|2023-01-11 02:00:00|30313.7|30293.7|30305|30285|30315.5|30295.5|30305|30285|43
1673402700000|2023-01-11 02:05:00|30304.8|30284.8|30303.8|30283.8|30304.9|30284.9|30296.4|30276.4|47
1673403000000|2023-01-11 02:10:00|30303.5|30283.5|30299|30279|30303.5|30283.5|30296.8|30276.8|19
1673403300000|2023-01-11 02:15:00|30300.1|30280.1|30322.1|30287.1|30331.5|30296.5|30300.1|30280.1|63
1673403600000|2023-01-11 02:20:00|30322|30287|30312.4|30277.4|30329|30294|30311.5|30276.5|79
1673403900000|2023-01-11 02:25:00|30304.6|30284.6|30316.6|30281.6|30320.5|30295.5|30304.1|30279.8|44
1673404200000|2023-01-11 02:30:00|30317|30282|30305.2|30285.2|30317|30287.9|30301.9|30281.6|39
1673404500000|2023-01-11 02:35:00|30305.7|30285.7|30309.5|30289.5|30311.3|30291.3|30304|30284|41
1673404800000|2023-01-11 02:40:00|30310|30290|30315.8|30295.8|30325.2|30298.5|30310|30285|37
1673405100000|2023-01-11 02:45:00|30316.1|30296.1|30327|30307|30327|30307|30315.8|30295.8|41
1673405400000|2023-01-11 02:50:00|30326.5|30306.5|30329.5|30309.5|30337.5|30317.5|30326.5|30306.5|28
1673405700000|2023-01-11 02:55:00|30329.3|30309.3|30328.3|30308.3|30331|30311|30326.5|30306.5|32
1673406000000|2023-01-11 03:00:00|30328.1|30308.1|30325.1|30305.1|30328.1|30308.1|30325.1|30305.1|15
1673406300000|2023-01-11 03:05:00|30325.5|30305.5|30323|30303|30327.1|30307.1|30322.5|30302.5|9
1673406600000|2023-01-11 03:10:00|30322.8|30302.8|30330.5|30310.5|30330.5|30310.5|30322.5|30302.5|13
1673406900000|2023-01-11 03:15:00|30329.5|30309.5|30324.1|30304.1|30334.3|30309.5|30324.1|30296.6|13
1673407200000|2023-01-11 03:20:00|30323.5|30303.5|30329.9|30294.9|30329.9|30305.1|30322.1|30294.9|9
1673407500000|2023-01-11 03:25:00|30329.5|30294.5|30331.4|30311.4|30332|30312|30320|30292.3|31
1673407800000|2023-01-11 03:30:00|30331|30311|30322.5|30302.5|30336.7|30311|30322|30301.5|30
1673408100000|2023-01-11 03:35:00|30322.1|30302.1|30319.5|30299.5|30322.1|30302.1|30319.1|30299.1|17
1673408400000|2023-01-11 03:40:00|30318.5|30298.5|30323.1|30288.1|30328.1|30298.5|30309.4|30281|43
1673408700000|2023-01-11 03:45:00|30322.6|30287.6|30320.6|30285.6|30326|30291|30320|30285|17
1673409000000|2023-01-11 03:50:00|30320.3|30285.3|30313.5|30293.5|30320.8|30293.5|30313.5|30285.3|4
1673409300000|2023-01-11 03:55:00|30313|30293|30325.5|30290.5|30327.2|30295.5|30308.4|30284.5|31
1673409600000|2023-01-11 04:00:00|30326|30291|30328.5|30293.5|30329|30294|30326|30291|5
1673409900000|2023-01-11 04:05:00|30330.7|30295.7|30334|30299|30334|30304.2|30324.2|30295.7|23
1673410200000|2023-01-11 04:10:00|30331.7|30296.7|30328.7|30293.7|30331.7|30302.1|30321|30293.5|8
1673410500000|2023-01-11 04:15:00|30328.5|30293.5|30328.5|30293.5|30328.7|30293.7|30327.3|30292.3|17
1673410800000|2023-01-11 04:20:00|30328.7|30293.7|30328|30293|30328.7|30293.7|30327.3|30292.3|6
1673411100000|2023-01-11 04:25:00|30328.5|30293.5|30332.3|30297.3|30332.6|30297.6|30328|30293|15
1673411400000|2023-01-11 04:30:00|30332|30297|30328|30293|30332|30297|30328|30293|13
1673411700000|2023-01-11 04:35:00|30327.7|30292.7|30327.7|30292.7|30328|30293|30327.7|30292.7|3
1673412000000|2023-01-11 04:40:00|30327.1|30292.1|30327.9|30292.9|30330.3|30295.3|30326.9|30291.9|33
1673412300000|2023-01-11 04:45:00|30327.6|30292.6|30328|30293|30328|30293|30327.6|30292.6|9
1673412600000|2023-01-11 04:50:00|30327.9|30292.9|30324.6|30289.6|30328|30293|30323.9|30288.9|12
1673412900000|2023-01-11 04:55:00|30324|30289|30321.3|30286.3|30324.6|30289.6|30320.5|30285.5|25
1673413200000|2023-01-11 05:00:00|30321.5|30286.5|30322|30287|30323.5|30288.5|30318|30283|25
1673413500000|2023-01-11 05:05:00|30321.6|30286.6|30317.6|30282.6|30321.6|30286.6|30317.1|30282.1|20
1673413800000|2023-01-11 05:10:00|30316.8|30281.8|30316.6|30281.6|30316.8|30281.8|30316.6|30281.6|2
1673414100000|2023-01-11 05:15:00|30305.6|30285.6|30300.5|30280.5|30306.1|30286.1|30300.5|30280.5|4
1673414400000|2023-01-11 05:20:00|30300.6|30280.6|30292.6|30272.6|30301.1|30281.1|30292.6|30272.6|22
1673414700000|2023-01-11 05:25:00|30292.2|30272.2|30284.5|30249.5|30296.4|30276.4|30284.5|30249.5|41
1673415000000|2023-01-11 05:30:00|30283|30248|30290|30255|30290.6|30255.6|30281.5|30246.5|40
1673415300000|2023-01-11 05:35:00|30290.6|30255.6|30279|30259|30292.5|30263.5|30272.5|30248|37
1673415600000|2023-01-11 05:40:00|30278|30258|30277.1|30257.1|30278.1|30258.1|30277.1|30257.1|3
1673415900000|2023-01-11 05:45:00|30284.6|30249.6|30281.5|30261.5|30286|30262.1|30280.1|30249.6|11
1673416200000|2023-01-11 05:50:00|30280.4|30260.4|30286.1|30266.1|30286.1|30266.1|30278.5|30258.5|20
1673416500000|2023-01-11 05:55:00|30285.5|30265.5|30286.1|30266.1|30286.1|30266.1|30285.5|30265.5|12
1673416800000|2023-01-11 06:00:00|30285.5|30265.5|30299.5|30279.5|30307|30280.5|30285.5|30265.5|47
1673417100000|2023-01-11 06:05:00|30299.1|30279.1|30291.1|30271.1|30299.5|30279.5|30289.5|30261|46
1673417400000|2023-01-11 06:10:00|30298.5|30278.5|30297.5|30277.5|30306.6|30279.1|30296.5|30269.5|23
1673417700000|2023-01-11 06:15:00|30298.5|30278.5|30317|30282|30321|30293.1|30298.5|30273|60
1673418000000|2023-01-11 06:20:00|30316|30281|30303.5|30283.5|30316.6|30289.1|30303|30275|31
1673418300000|2023-01-11 06:25:00|30304.5|30284.5|30305.6|30270.6|30315.9|30291.5|30300|30269.5|47
1673418600000|2023-01-11 06:30:00|30305.5|30270.5|30307.6|30272.6|30307.6|30278.5|30298.1|30270.5|10
1673418900000|2023-01-11 06:35:00|30307.5|30272.5|30302.1|30282.1|30307.6|30282.5|30301.5|30272|9
1673419200000|2023-01-11 06:40:00|30301.8|30281.8|30307.6|30272.6|30313.7|30287|30299.5|30270.5|47
1673419500000|2023-01-11 06:45:00|30301.5|30281.5|30299.5|30279.5|30302.8|30282.8|30298.1|30278.1|17
1673419800000|2023-01-11 06:50:00|30299.2|30279.2|30301.8|30281.8|30307.2|30282.2|30297.5|30271.1|29
1673420100000|2023-01-11 06:55:00|30301.7|30281.7|30310|30275|30310|30281.8|30299.1|30271|26
1673420400000|2023-01-11 07:00:00|30309|30274|30306.2|30271.2|30310|30275|30306|30271|24
1673420700000|2023-01-11 07:05:00|30306.5|30271.5|30303.5|30283.5|30307|30286.8|30301.1|30271.5|41
1673421000000|2023-01-11 07:10:00|30311.6|30276.6|30301.8|30281.8|30311.9|30287.1|30301.5|30276.6|29
1673421300000|2023-01-11 07:15:00|30300.5|30280.5|30301.8|30281.8|30307|30282.1|30299.2|30271.6|12
1673421600000|2023-01-11 07:20:00|30302|30282|30300.5|30280.5|30302.8|30282.8|30300.5|30280.5|14
1673421900000|2023-01-11 07:25:00|30300.4|30280.4|30300|30265|30301.9|30281.5|30291.5|30263.6|18
1673422200000|2023-01-11 07:30:00|30292.1|30272.1|30290.3|30270.3|30301.8|30274.1|30290.3|30266.6|14
1673422500000|2023-01-11 07:35:00|30290.4|30270.4|30296.5|30276.5|30306.5|30280.1|30290.4|30270.4|43
1673422800000|2023-01-11 07:40:00|30296|30276|30295.9|30275.9|30296.5|30276.5|30295|30275|11
1673423100000|2023-01-11 07:45:00|30296.1|30276.1|30295|30275|30304.3|30276.5|30294.9|30268.4|21
1673423400000|2023-01-11 07:50:00|30295.4|30275.4|30296|30276|30304.2|30276.5|30295.4|30268.5|18
1673423700000|2023-01-11 07:55:00|30296.5|30276.5|30303.4|30268.4|30304.5|30277|30292.5|30267.5|41
1673424000000|2023-01-11 08:00:00|30303.3|30268.3|30298.7|30263.7|30303.3|30268.3|30287.5|30252.5|47
1673424300000|2023-01-11 08:05:00|30298.8|30263.8|30293.6|30258.6|30298.8|30271.2|30289|30258.5|28
1673424600000|2023-01-11 08:10:00|30293.5|30258.5|30294.2|30259.2|30294.2|30266|30284.3|30257.2|36
1673424900000|2023-01-11 08:15:00|30293.7|30258.7|30276.9|30256.9|30293.7|30265|30275.4|30245.7|47
1673425200000|2023-01-11 08:20:00|30275.5|30255.5|30287.1|30267.1|30292.6|30267.1|30275.5|30250.4|57
1673425500000|2023-01-11 08:25:00|30285.5|30265.5|30296.5|30276.5|30309.1|30282.6|30285.5|30263.3|39
1673425800000|2023-01-11 08:30:00|30303|30268|30309|30274|30309|30277.6|30294.1|30266.6|68
1673426100000|2023-01-11 08:35:00|30308.7|30273.7|30307.9|30272.9|30313.7|30284.6|30299.6|30264.6|69
1673426400000|2023-01-11 08:40:00|30308.5|30273.5|30298.1|30278.1|30308.6|30278.1|30298.1|30268.4|20
1673427000000|2023-01-11 08:50:00|30305.6|30270.6|30316.5|30281.5|30317|30282|30305|30270|78
1673427300000|2023-01-11 08:55:00|30316|30281|30325|30290|30325|30294.6|30308.5|30280.5|28
1673427600000|2023-01-11 09:00:00|30326|30291|30326.4|30291.4|30328|30298.5|30312.7|30283|35
1673427900000|2023-01-11 09:05:00|30326.5|30291.5|30322.7|30287.7|30326.6|30291.6|30321.6|30286.6|32
1673428200000|2023-01-11 09:10:00|30323.2|30288.2|30322|30287|30349.5|30307.5|30322|30287|53
1673428500000|2023-01-11 09:15:00|30344.5|30302.5|30310.9|30275.9|30348|30310|30310.9|30275.9|120
1673428800000|2023-01-11 09:20:00|30310.2|30275.2|30312|30277|30333|30297.5|30299.5|30264.5|112
1673429100000|2023-01-11 09:25:00|30311.8|30276.8|30321.5|30286.5|30331.5|30296.5|30310.6|30275.6|95
1673429400000|2023-01-11 09:30:00|30322|30287|30306.9|30271.9|30323.5|30288.5|30297.6|30269.6|59
1673429700000|2023-01-11 09:35:00|30306.8|30271.8|30313.8|30278.8|30324.4|30290.9|30298.3|30269.6|77
1673430000000|2023-01-11 09:40:00|30313.7|30278.7|30311|30276|30313.7|30283.3|30302.4|30275.5|33
1673430300000|2023-01-11 09:45:00|30309.3|30274.3|30320.2|30285.2|30320.2|30285.2|30301.8|30274.3|14
1673430600000|2023-01-11 09:50:00|30320.3|30285.3|30314.1|30294.1|30322.3|30295.1|30311|30282.6|54
1673430900000|2023-01-11 09:55:00|30315.5|30295.5|30323.5|30288.5|30323.6|30295.5|30315.5|30286.6|14
1673431200000|2023-01-11 10:00:00|30323.6|30288.6|30323.6|30288.6|30323.6|30288.6|30323.6|30288.6|1
1673431500000|2023-01-11 10:05:00|30325|30290|30317.5|30297.5|30325.7|30297.7|30317.5|30290|11
1673431800000|2023-01-11 10:10:00|30317.7|30297.7|30331.8|30296.8|30334|30299|30317.5|30296.6|16
1673432100000|2023-01-11 10:15:00|30331.5|30296.5|30331.6|30296.6|30332.1|30297.1|30331.5|30296.5|13
1673433000000|2023-01-11 10:30:00|30332|30297|30331.6|30296.6|30332|30297|30331.6|30296.6|2
1673433300000|2023-01-11 10:35:00|30331|30296|30332.1|30297.1|30332.1|30297.1|30330|30295|10
1673433600000|2023-01-11 10:40:00|30331.6|30296.6|30331.1|30296.1|30333.6|30298.6|30331|30296|16
1673433900000|2023-01-11 10:45:00|30331|30296|30333.5|30298.5|30333.5|30306|30323.5|30295.7|11
1673434200000|2023-01-11 10:50:00|30333.6|30298.6|30335.7|30300.7|30336|30301|30333.6|30298.6|8
1673434500000|2023-01-11 10:55:00|30328.6|30308.6|30339|30304|30343|30316|30328.6|30304|24
1673434800000|2023-01-11 11:00:00|30338.6|30303.6|30333.6|30298.6|30338.6|30303.6|30333.5|30298.5|12
1673435400000|2023-01-11 11:10:00|30333|30298|30344|30309|30344.3|30309.3|30326.6|30298|18
1673435700000|2023-01-11 11:15:00|30351.5|30316.5|30338|30303|30351.6|30316.6|30337.7|30302.7|52
1673436000000|2023-01-11 11:20:00|30338.3|30303.3|30331.8|30311.8|30339.3|30311.8|30331.4|30303.2|7
1673436300000|2023-01-11 11:25:00|30332.3|30312.3|30342.6|30307.6|30343.6|30316|30332.3|30307.6|11
1673437200000|2023-01-11 11:40:00|30341.9|30306.9|30342|30307|30343.5|30313.6|30333.6|30306.9|6
1673437800000|2023-01-11 11:50:00|30342.3|30307.3|30342|30307|30343|30308|30342|30307|4
1673438100000|2023-01-11 11:55:00|30342.6|30307.6|30344.1|30309.1|30344.5|30309.5|30342.6|30307.6|8
1673438400000|2023-01-11 12:00:00|30344.6|30309.6|30347.3|30312.3|30348|30321.3|30339.1|30308.4|33
1673438700000|2023-01-11 12:05:00|30347.5|30312.5|30347.5|30312.5|30347.5|30312.5|30347.3|30312.3|3
1673439000000|2023-01-11 12:10:00|30345.6|30310.6|30347|30312|30348|30313|30339|30304|41
1673439300000|2023-01-11 12:15:00|30346.9|30311.9|30347.5|30312.5|30347.9|30312.9|30346.8|30311.8|15
1673439600000|2023-01-11 12:20:00|30347.1|30312.1|30349.5|30314.5|30352|30317|30347|30312|15
1673439900000|2023-01-11 12:25:00|30349.6|30314.6|30349.6|30314.6|30349.6|30314.6|30349.5|30314.5|3
1673440200000|2023-01-11 12:30:00|30349.5|30314.5|30375.5|30340.5|30375.5|30340.5|30349.5|30314.5|49
1673440500000|2023-01-11 12:35:00|30375.4|30340.4|30367.6|30332.6|30375.7|30340.7|30363|30328|68
1673440800000|2023-01-11 12:40:00|30367|30332|30367.3|30332.3|30367.6|30332.6|30367|30332|8
1673441100000|2023-01-11 12:45:00|30366.8|30331.8|30347.4|30312|30366.8|30331.8|30346.5|30311.5|62
1673441400000|2023-01-11 12:50:00|30347.7|30312.7|30349.6|30314.6|30354|30319|30345.5|30310|87
1673441700000|2023-01-11 12:55:00|30349.4|30314.4|30347.5|30312.5|30350.5|30315.5|30347.4|30312.4|19
1673442000000|2023-01-11 13:00:00|30346.6|30311.6|30340.5|30305.5|30347.9|30312.9|30340.5|30305.5|31
1673442300000|2023-01-11 13:05:00|30340|30305|30336.3|30301.3|30340.6|30305.6|30335|30300|41
1673442600000|2023-01-11 13:10:00|30336.8|30301.8|30336.8|30301.8|30336.8|30301.8|30336.8|30301.8|1
1673442900000|2023-01-11 13:15:00|30336.9|30301.9|30335.6|30300.6|30337.5|30302.5|30326.4|30291.4|29
1673443200000|2023-01-11 13:20:00|30325|30290|30338.9|30303.9|30341|30306|30325|30290|37
1673443500000|2023-01-11 13:25:00|30338.6|30303.6|30344.3|30309.3|30344.8|30309.8|30338.6|30303.6|35
1673443800000|2023-01-11 13:30:00|30344.5|30309.5|30337.5|30302.5|30344.7|30309.7|30336.8|30301.8|10
1673444100000|2023-01-11 13:35:00|30337.4|30302.4|30349.3|30314.3|30349.5|30314.5|30336.3|30301.3|51
1673444400000|2023-01-11 13:40:00|30350.8|30315.8|30344.7|30309.7|30350.8|30315.8|30344.7|30309.7|16
1673444700000|2023-01-11 13:45:00|30342.6|30307.6|30331.2|30296.2|30342.6|30307.6|30331|30296|76
1673445000000|2023-01-11 13:50:00|30331|30296|30329|30294|30340|30305|30329|30294|12
1673445300000|2023-01-11 13:55:00|30329.5|30294.5|30333.5|30298.5|30334|30299|30325.5|30290.5|28
1673445600000|2023-01-11 14:00:00|30333|30298|30322.5|30287.5|30333|30298|30322.5|30287.5|19
1673445900000|2023-01-11 14:05:00|30323|30288|30322.5|30287.5|30330|30295|30322|30287|28
1673446200000|2023-01-11 14:10:00|30321.5|30286.5|30332.5|30297.5|30333.5|30298.5|30321.5|30286.5|43
1673446500000|2023-01-11 14:15:00|30332|30297|30329|30294|30332|30297|30329|30294|6
1673446800000|2023-01-11 14:20:00|30328.5|30293.5|30331.2|30296.2|30331.2|30296.2|30328.5|30293.5|9
1673447100000|2023-01-11 14:25:00|30331.4|30296.4|30327.5|30292.5|30331.5|30296.5|30326|30291|41
1673447400000|2023-01-11 14:30:00|30327|30292|30320.6|30285.6|30327|30292.5|30311|30276.1|45
1673447700000|2023-01-11 14:35:00|30320.5|30285.5|30328|30293|30339|30304|30320.5|30285.5|45
1673448000000|2023-01-11 14:40:00|30327|30292|30319|30284|30328|30293|30319|30284|27
1673448300000|2023-01-11 14:45:00|30318.9|30283.9|30321.8|30286.8|30323|30288|30318.9|30283.9|12
1673448600000|2023-01-11 14:50:00|30322|30287|30319.5|30284.5|30322|30287|30314.2|30279.2|27
1673448900000|2023-01-11 14:55:00|30319.7|30284.7|30319.7|30284.7|30323.5|30288.5|30319.2|30284.2|37
1673449200000|2023-01-11 15:00:00|30320|30285|30315|30280|30320.5|30285.5|30315|30280|25
1673449500000|2023-01-11 15:05:00|30314.3|30279.3|30309.5|30274.5|30316.3|30281.3|30305.5|30270.5|41
1673449800000|2023-01-11 15:10:00|30309|30274|30312.9|30277.9|30313|30278|30309|30274|8
1673450100000|2023-01-11 15:15:00|30312.4|30277.4|30312.5|30277.5|30325.5|30290.5|30309.6|30277.4|26
1673450400000|2023-01-11 15:20:00|30314.6|30279.6|30307.5|30272.5|30315.1|30280.1|30305.5|30270.5|20
1673450700000|2023-01-11 15:25:00|30308|30273|30307.6|30272.6|30311.2|30276.2|30305|30270|14
1673451000000|2023-01-11 15:30:00|30307.9|30272.9|30308|30273|30308|30273|30307.5|30272.5|4
1673451300000|2023-01-11 15:35:00|30307.5|30272.5|30319.6|30284.6|30320|30288.9|30307|30272|24
1673451600000|2023-01-11 15:40:00|30320.6|30285.6|30320|30285|30324.2|30289.2|30313.5|30278.5|33
1673451900000|2023-01-11 15:45:00|30319.5|30284.5|30326.6|30291.6|30328.5|30293.5|30318.5|30283.5|50
1673452200000|2023-01-11 15:50:00|30327|30292|30330|30295|30330|30295|30324.5|30289.5|15
1673452500000|2023-01-11 15:55:00|30328.7|30293.7|30327.6|30292.6|30331.2|30296.2|30326|30291|17
1673452800000|2023-01-11 16:00:00|30327.1|30292.1|30314.1|30279.1|30327.1|30292.1|30312.2|30277.2|60
1673453100000|2023-01-11 16:05:00|30314.2|30279.2|30322|30287|30322.6|30287.6|30314.2|30279.2|16
1673453400000|2023-01-11 16:10:00|30322.1|30287.1|30320.9|30285.9|30325|30290|30320.4|30285.4|19
1673453700000|2023-01-11 16:15:00|30322|30287|30322|30287|30322|30287|30320|30285|5
1673454000000|2023-01-11 16:20:00|30320|30285|30322|30287|30322.1|30287.1|30320|30285|6
1673454300000|2023-01-11 16:25:00|30322.1|30287.1|30319.3|30284.3|30323|30288|30316.7|30281.7|32
1673454600000|2023-01-11 16:30:00|30319.8|30284.8|30322|30287|30322|30287|30319.8|30284.8|3
1673454900000|2023-01-11 16:35:00|30320.2|30285.2|30321.2|30286.2|30322|30287|30319.7|30284.7|8
1673455200000|2023-01-11 16:40:00|30321.3|30286.3|30317.2|30282.2|30321.3|30286.3|30317.2|30282.2|10
1673455500000|2023-01-11 16:45:00|30317.4|30282.4|30317.4|30282.4|30319.3|30284.3|30317.4|30282.4|3
1673455800000|2023-01-11 16:50:00|30317.2|30282.2|30317.2|30282.2|30317.2|30282.2|30317.2|30282.2|1
1673456100000|2023-01-11 16:55:00|30320.5|30285.5|30325.2|30290.2|30325.7|30290.7|30320|30285|24
1673456400000|2023-01-11 17:00:00|30325.1|30290.1|30331.3|30296.3|30333.8|30303|30323|30290.1|50
1673456700000|2023-01-11 17:05:00|30331.6|30296.6|30332|30297|30332|30297|30331.6|30296.6|2
1673457300000|2023-01-11 17:15:00|30331|30296|30330|30295|30331|30296|30330|30295|3
1673457900000|2023-01-11 17:25:00|30327.5|30292.5|30317|30282|30327.5|30292.5|30317|30282|13
1673458200000|2023-01-11 17:30:00|30316.5|30281.5|30319.3|30284.3|30319.8|30284.8|30316.5|30281.5|9
1673458500000|2023-01-11 17:35:00|30318.8|30283.8|30316.5|30281.5|30318.8|30283.8|30316.5|30281.5|6
1673459100000|2023-01-11 17:45:00|30316|30281|30316|30281|30316|30281|30316|30281|1
1673459400000|2023-01-11 17:50:00|30316.4|30281.4|30304.4|30269.4|30316.4|30281.4|30304.2|30269.2|24
1673459700000|2023-01-11 17:55:00|30303.9|30268.9|30310|30275|30317.6|30282.6|30303.7|30268.7|51
1673460000000|2023-01-11 18:00:00|30306|30271|30313|30278|30324.6|30289.6|30304.5|30269.5|34
1673460300000|2023-01-11 18:05:00|30310.5|30275.5|30309|30274|30320.6|30285.6|30309|30274|14
1673460600000|2023-01-11 18:10:00|30308.5|30273.5|30305.8|30270.8|30308.6|30273.6|30305.4|30270.4|6
1673460900000|2023-01-11 18:15:00|30305.7|30270.7|30315|30280|30333|30291|30305.7|30270.7|50
1673461200000|2023-01-11 18:20:00|30315.5|30280.5|30316|30281|30322|30287|30315.5|30280.5|8
1673461500000|2023-01-11 18:25:00|30318|30283|30316|30281|30321|30286|30315|30280|11
1673461800000|2023-01-11 18:30:00|30315|30280|30309.5|30274.5|30315|30280|30309.5|30274.5|4
1673462100000|2023-01-11 18:35:00|30307.5|30272.5|30306.6|30271.6|30307.5|30272.5|30306|30271|10
1673462400000|2023-01-11 18:40:00|30307.1|30272.1|30308.3|30273.3|30308.3|30273.3|30307.1|30272.1|8
1673462700000|2023-01-11 18:45:00|30308.6|30273.6|30307|30272|30312|30277|30307|30272|5
1673463000000|2023-01-11 18:50:00|30307.2|30272.2|30303.6|30268.6|30307.2|30272.2|30295.3|30260.3|38
1673463300000|2023-01-11 18:55:00|30303.5|30268.5|30310|30275|30310|30275|30303.5|30268.5|5
1673463600000|2023-01-11 19:00:00|30307.7|30272.7|30307|30272|30309.6|30274.6|30306.6|30271.6|17
1673463900000|2023-01-11 19:05:00|30307.7|30272.7|30309.6|30274.6|30309.6|30274.6|30307|30272|5
1673464200000|2023-01-11 19:10:00|30307|30272|30306.6|30271.6|30307|30272|30306.6|30271.6|2
1673464800000|2023-01-11 19:20:00|30306|30271|30305|30270|30306|30271|30305|30270|2
1673465700000|2023-01-11 19:35:00|30304|30269|30304|30269|30304|30269|30304|30269|1
1673466300000|2023-01-11 19:45:00|30303.6|30268.6|30309.5|30274.5|30310|30275|30299.5|30264.5|10
1673466600000|2023-01-11 19:50:00|30310|30275|30312.5|30277.5|30312.6|30277.6|30310|30275|12
1673466900000|2023-01-11 19:55:00|30312|30277|30307.5|30272.5|30312|30277|30307.5|30272.5|5
1673467200000|2023-01-11 20:00:00|30305|30270|30307.5|30272.5|30307.5|30272.5|30305|30270|3
1673468700000|2023-01-11 20:25:00|30301.5|30266.5|30300.5|30265.5|30301.5|30266.5|30299.6|30264.6|5
1673469000000|2023-01-11 20:30:00|30299.8|30264.8|30299.3|30264.3|30299.8|30264.8|30299.3|30264.3|8
1673470500000|2023-01-11 20:55:00|30299.8|30264.8|30296.8|30261.8|30300|30265|30296.8|30261.8|10
1673483400000|2023-01-12 00:30:00|30261.1|30219.1|30261.1|30219.1|30261.1|30219.1|30261.1|30219.1|1
1673484000000|2023-01-12 00:40:00|30259.1|30217.1|30261.1|30219.1|30261.1|30219.1|30259.1|30217.1|2
1673485200000|2023-01-12 01:00:00|30276.5|30234.5|30264.5|30229.5|30295.9|30253.9|30264.5|30229.5|15
1673485500000|2023-01-12 01:05:00|30264.6|30229.6|30262.3|30227.3|30264.6|30229.8|30248.8|30216.6|46
1673485800000|2023-01-12 01:10:00|30262.1|30227.1|30252.5|30217.5|30262.1|30227.1|30249.8|30214.8|28
1673486100000|2023-01-12 01:15:00|30253|30218|30273.3|30238.3|30273.5|30238.5|30253|30218|59
1673486400000|2023-01-12 01:20:00|30273.4|30238.4|30272.4|30237.4|30273.8|30238.8|30272.4|30237.4|5
1673486700000|2023-01-12 01:25:00|30271.9|30236.9|30270.1|30235.1|30275.3|30251.6|30269.4|30234.4|21
1673487000000|2023-01-12 01:30:00|30269.9|30234.9|30272.8|30237.8|30273.9|30238.9|30269.9|30234.9|16
1673487300000|2023-01-12 01:35:00|30273.8|30238.8|30276.4|30241.4|30276.9|30241.9|30273.8|30238.8|12
1673487600000|2023-01-12 01:40:00|30278.9|30243.9|30297.3|30262.3|30311.5|30280.5|30273|30243.5|102
1673487900000|2023-01-12 01:45:00|30297.4|30262.4|30300.5|30265.5|30304.5|30269.5|30286.3|30251.3|52
1673488200000|2023-01-12 01:50:00|30300.1|30265.1|30285.9|30250.9|30300.2|30265.2|30283.1|30249.3|26
1673488500000|2023-01-12 01:55:00|30286|30251|30278.6|30243.6|30286|30253.5|30271.5|30236.5|32
1673488800000|2023-01-12 02:00:00|30279.4|30244.4|30283.8|30248.8|30284.3|30249.3|30279.4|30244.4|13
1673489100000|2023-01-12 02:05:00|30284|30249|30289.9|30254.9|30289.9|30254.9|30283.9|30248.9|32
1673489400000|2023-01-12 02:10:00|30289.7|30254.7|30300.4|30265.4|30300.4|30265.4|30279.9|30250.5|41
1673489700000|2023-01-12 02:15:00|30300|30265|30300.5|30265.5|30303.4|30268.4|30299.8|30264.8|23
1673490000000|2023-01-12 02:20:00|30300.6|30265.6|30300.9|30265.9|30303.7|30268.7|30300.4|30265.4|31
1673490300000|2023-01-12 02:25:00|30301.4|30266.4|30306.6|30271.6|30311.9|30276.9|30300.9|30265.9|48
1673490600000|2023-01-12 02:30:00|30306.9|30271.9|30299.8|30264.8|30309.9|30283.5|30292.9|30264.8|46
1673490900000|2023-01-12 02:35:00|30299.7|30264.7|30300.9|30265.9|30301.6|30267.6|30287.1|30257|46
1673491200000|2023-01-12 02:40:00|30301|30266|30294.9|30259.9|30301.9|30266.9|30283.5|30256.8|44
1673491500000|2023-01-12 02:45:00|30295.1|30260.1|30296.7|30261.7|30297.1|30262.1|30287.3|30252.3|51
1673491800000|2023-01-12 02:50:00|30297.2|30262.2|30299|30264|30300.6|30270.2|30288.9|30262.2|28
1673492100000|2023-01-12 02:55:00|30298.5|30263.5|30297|30262|30298.5|30263.5|30296.5|30261.5|35
1673492400000|2023-01-12 03:00:00|30297.5|30262.5|30296|30261|30297.5|30262.5|30295.5|30260.5|20
1673492700000|2023-01-12 03:05:00|30296.5|30261.5|30279.1|30244.1|30296.5|30261.5|30278.1|30243.5|44
1673493000000|2023-01-12 03:10:00|30278.2|30243.2|30286.4|30251.4|30286.4|30251.4|30278.2|30243.2|47
1673493300000|2023-01-12 03:15:00|30285.9|30250.9|30281.5|30261.5|30289.5|30261.5|30281.5|30250.5|33
1673493600000|2023-01-12 03:20:00|30282.5|30262.5|30291.5|30256.5|30294.5|30265|30282.5|30256.3|24
1673493900000|2023-01-12 03:25:00|30291.3|30256.3|30289.5|30269.5|30291.5|30269.5|30281.5|30254|16
1673494200000|2023-01-12 03:30:00|30291.3|30271.3|30297.2|30262.2|30297.5|30271.5|30288|30261.1|25
1673494500000|2023-01-12 03:35:00|30297.5|30262.5|30297.5|30277.5|30299.7|30277.5|30292|30261.7|26
1673494800000|2023-01-12 03:40:00|30297|30277|30297.1|30262.1|30298|30278|30287.3|30262.1|22
1673495100000|2023-01-12 03:45:00|30297.5|30262.5|30297.5|30262.5|30298|30263|30297.1|30262.1|10
1673495400000|2023-01-12 03:50:00|30298.6|30263.6|30291.5|30271.5|30300.5|30273|30291.5|30263.6|18
1673495700000|2023-01-12 03:55:00|30292|30272|30292.5|30272.5|30293|30273|30291.5|30271.5|12
1673496000000|2023-01-12 04:00:00|30293|30273|30307|30272|30307|30277|30293|30272|10
1673496300000|2023-01-12 04:05:00|30306.9|30271.9|30313.2|30278.2|30313.2|30283.7|30296.5|30269.6|26
1673496600000|2023-01-12 04:10:00|30313.6|30278.6|30325.6|30290.6|30325.6|30296.1|30308.5|30278.4|41
1673496900000|2023-01-12 04:15:00|30325.2|30290.2|30311|30276|30325.2|30293|30310.6|30275.6|48
1673497200000|2023-01-12 04:20:00|30310.6|30275.6|30306.5|30271.5|30310.6|30275.6|30306.2|30271.2|7
1673497500000|2023-01-12 04:25:00|30306|30271|30307.5|30272.5|30307.6|30272.6|30302|30267|11
1673497800000|2023-01-12 04:30:00|30304.5|30269.5|30302.5|30267.5|30304.5|30269.5|30302.5|30267.5|11
1673498100000|2023-01-12 04:35:00|30302.9|30267.9|30309|30274|30309|30274|30302.9|30267.9|12
1673498400000|2023-01-12 04:40:00|30308.9|30273.9|30311.5|30276.5|30312.4|30277.4|30307.9|30272.9|16
1673498700000|2023-01-12 04:45:00|30314.9|30279.9|30319|30284|30319|30284|30312.9|30277.9|12
1673499000000|2023-01-12 04:50:00|30319.6|30284.6|30313|30278|30328|30297.9|30312.5|30277.5|33
1673499300000|2023-01-12 04:55:00|30312.5|30277.5|30313.5|30278.5|30313.5|30278.5|30312.5|30277.5|6
1673499600000|2023-01-12 05:00:00|30314|30279|30313.1|30278.1|30316.6|30281.6|30312.5|30277.5|24
1673499900000|2023-01-12 05:05:00|30313.6|30278.6|30318.5|30283.5|30323.7|30288.7|30313.6|30278.6|43
1673500200000|2023-01-12 05:10:00|30319|30284|30318.5|30283.5|30319.5|30284.5|30318.5|30283.5|16
1673500500000|2023-01-12 05:15:00|30319|30284|30318.6|30283.6|30320.6|30285.6|30318.4|30283.4|22
1673500800000|2023-01-12 05:20:00|30318.5|30283.5|30318.5|30283.5|30318.6|30283.6|30317.5|30282.5|13
1673501100000|2023-01-12 05:25:00|30317.5|30282.5|30322.5|30287.5|30322.5|30287.5|30317.5|30282.5|24
1673501400000|2023-01-12 05:30:00|30322.1|30287.1|30317|30297|30329|30297.9|30316|30285.9|45
1673501700000|2023-01-12 05:35:00|30316|30296|30317.5|30297.5|30317.5|30297.5|30315.5|30295.5|8
1673502000000|2023-01-12 05:40:00|30317|30297|30321.9|30286.9|30321.9|30297.5|30313|30286.5|13
1673502300000|2023-01-12 05:45:00|30321.5|30286.5|30317|30297|30324.7|30297.5|30317|30283.5|26
1673502600000|2023-01-12 05:50:00|30317.5|30297.5|30313|30293|30319|30299|30313|30293|17
1673502900000|2023-01-12 05:55:00|30312.6|30292.6|30313.5|30278.5|30313.6|30292.6|30306.7|30276.6|18
1673503200000|2023-01-12 06:00:00|30315.5|30280.5|30315.5|30280.5|30316.5|30281.5|30315.5|30280.5|3
1673503500000|2023-01-12 06:05:00|30315|30280|30321.4|30286.4|30321.4|30286.4|30315|30280|17
1673503800000|2023-01-12 06:10:00|30321.5|30286.5|30317|30297|30325.2|30298.4|30317|30286.5|18
1673504100000|2023-01-12 06:15:00|30317.5|30297.5|30316.5|30296.5|30317.5|30297.5|30316|30296|4
1673504400000|2023-01-12 06:20:00|30316|30296|30322.9|30287.9|30323|30296.5|30312.5|30287.5|27
1673504700000|2023-01-12 06:25:00|30322|30287|30312.5|30292.5|30323|30293.8|30312.5|30284.1|19
1673505000000|2023-01-12 06:30:00|30312.3|30292.3|30320.2|30285.2|30320.3|30292.3|30306.8|30284.8|24
1673505300000|2023-01-12 06:35:00|30312.5|30292.5|30322.7|30287.7|30324.5|30298.4|30312.5|30287.7|24
1673505600000|2023-01-12 06:40:00|30323.4|30288.4|30317|30297|30325.2|30297.7|30317|30288.4|23
1673505900000|2023-01-12 06:45:00|30316.9|30296.9|30315.2|30295.2|30325|30297.2|30314|30287.2|21
1673506200000|2023-01-12 06:50:00|30314.7|30294.7|30324.5|30304.5|30333|30306.4|30314.7|30288.8|32
1673506500000|2023-01-12 06:55:00|30324|30304|30324|30289|30325|30304|30317|30289|28
1673506800000|2023-01-12 07:00:00|30324.5|30289.5|30322|30302|30328.7|30304.5|30320.7|30289.5|26
1673507100000|2023-01-12 07:05:00|30322.5|30302.5|30320.9|30300.9|30327|30307|30320.6|30300.6|32
1673507400000|2023-01-12 07:10:00|30320.5|30300.5|30319.4|30299.4|30322.5|30302.5|30318.1|30298.1|45
1673507700000|2023-01-12 07:15:00|30319.9|30299.9|30331.7|30296.7|30331.8|30303.2|30319.9|30291.2|42
1673508000000|2023-01-12 07:20:00|30331.5|30296.5|30332|30297|30332.7|30297.7|30331.5|30296.5|7
1673508300000|2023-01-12 07:25:00|30323.6|30303.6|30329.5|30294.5|30334|30303.6|30320.9|30294|27
1673508600000|2023-01-12 07:30:00|30325.4|30290.4|30310.5|30275.5|30325.4|30290.4|30304|30272|67
1673508900000|2023-01-12 07:35:00|30303.5|30283.5|30304.2|30284.2|30304.2|30284.2|30303|30283|10
1673509200000|2023-01-12 07:40:00|30304.5|30284.5|30304.4|30284.4|30304.6|30284.6|30304|30284|12
1673509500000|2023-01-12 07:45:00|30305|30285|30305.7|30285.7|30312.9|30289|30305|30276.4|23
1673509800000|2023-01-12 07:50:00|30305.5|30285.5|30313.5|30278.5|30313.5|30288.7|30304.2|30278|23
1673510100000|2023-01-12 07:55:00|30313|30278|30312.6|30277.6|30313.5|30278.5|30312.6|30277.6|27
1673510400000|2023-01-12 08:00:00|30312.7|30277.7|30303.4|30283.4|30315.7|30286.5|30302|30276.2|54
1673510700000|2023-01-12 08:05:00|30302.9|30282.9|30307|30287|30314.9|30287.5|30302.9|30274.4|64
1673511000000|2023-01-12 08:10:00|30306.5|30286.5|30306.5|30286.5|30306.5|30286.5|30306.5|30286.5|1
1673511300000|2023-01-12 08:15:00|30307|30287|30307.5|30287.5|30307.5|30287.5|30307|30287|2
1673511900000|2023-01-12 08:25:00|30308.5|30288.5|30310.3|30290.3|30312|30292|30308.5|30288.5|17
1673512200000|2023-01-12 08:30:00|30311|30291|30312.8|30277.8|30316|30291|30304|30277.8|30
1673512500000|2023-01-12 08:35:00|30312.6|30277.6|30312|30277|30312.6|30282.7|30302.4|30273.6|34
1673512800000|2023-01-12 08:40:00|30311|30276|30312.5|30277.5|30315.1|30282.6|30297.5|30270.4|112
1673513100000|2023-01-12 08:45:00|30313.5|30278.5|30321|30286|30321|30292.2|30309|30278.5|42
1673513400000|2023-01-12 08:50:00|30321.5|30286.5|30325.5|30290.5|30326|30296.5|30311.5|30285.5|30
1673513700000|2023-01-12 08:55:00|30318.5|30298.5|30307.5|30272.5|30323.5|30298.5|30306.3|30271.3|68
1673514000000|2023-01-12 09:00:00|30307|30272|30306.5|30271.5|30307.5|30272.5|30306.3|30271.3|6
1673514300000|2023-01-12 09:05:00|30306.8|30271.8|30297.5|30277.5|30311.5|30280.5|30297.5|30271.8|29
1673514600000|2023-01-12 09:10:00|30298|30278|30292.7|30272.7|30305|30278|30290.5|30260|30
1673514900000|2023-01-12 09:15:00|30292.2|30272.2|30296.6|30261.6|30296.6|30272.2|30285|30261.3|14
1673515200000|2023-01-12 09:20:00|30296|30261|30296|30261|30297|30262|30294.5|30259.5|17
1673515500000|2023-01-12 09:25:00|30295.8|30260.8|30288.5|30253.5|30296|30261|30288.5|30253.5|19
1673515800000|2023-01-12 09:30:00|30289|30254|30291.6|30256.6|30294.6|30259.6|30288|30253|37
1673516100000|2023-01-12 09:35:00|30291.9|30256.9|30294|30259|30294|30259|30290.5|30255.5|19
1673516400000|2023-01-12 09:40:00|30293.5|30258.5|30293|30258|30295.3|30260.3|30293|30258|15
1673516700000|2023-01-12 09:45:00|30293.5|30258.5|30292.5|30272.5|30300.5|30273|30292.5|30258.5|17
1673517000000|2023-01-12 09:50:00|30292|30272|30305.5|30270.5|30309.5|30279|30292|30262|40
1673517300000|2023-01-12 09:55:00|30305|30270|30304|30269|30305.1|30270.1|30300|30265|17
1673517600000|2023-01-12 10:00:00|30303.7|30268.7|30300|30265|30305.5|30270.5|30299.8|30264.8|32
1673517900000|2023-01-12 10:05:00|30301.5|30266.5|30284|30249|30306.5|30271.5|30283.5|30248.5|55
1673518200000|2023-01-12 10:10:00|30281.5|30246.5|30299.3|30264.3|30299.5|30264.5|30281.5|30246.5|31
1673518500000|2023-01-12 10:15:00|30301.8|30266.8|30311|30276|30311.5|30279.5|30299.5|30266.8|25
1673518800000|2023-01-12 10:20:00|30311.1|30276.1|30311.1|30276.1|30311.1|30276.1|30311.1|30276.1|1
1673519100000|2023-01-12 10:25:00|30311.4|30276.4|30310.9|30275.9|30311.4|30276.4|30310.9|30275.9|5
1673519400000|2023-01-12 10:30:00|30311.1|30276.1|30312.3|30277.3|30312.4|30277.4|30311.1|30276.1|7
1673519700000|2023-01-12 10:35:00|30312.8|30277.8|30312.8|30277.8|30312.8|30277.8|30312.8|30277.8|1
1673520000000|2023-01-12 10:40:00|30312.3|30277.3|30312.3|30277.3|30312.3|30277.3|30312.3|30277.3|1
1673520300000|2023-01-12 10:45:00|30310.1|30275.1|30305.6|30270.6|30310.1|30275.1|30305.6|30270.6|20
1673520600000|2023-01-12 10:50:00|30305.7|30270.7|30305.1|30270.1|30305.7|30270.7|30305.1|30270.1|3
1673520900000|2023-01-12 10:55:00|30305.6|30270.6|30306.9|30271.9|30306.9|30271.9|30305.6|30270.6|2
1673521200000|2023-01-12 11:00:00|30307.1|30272.1|30307.5|30272.5|30307.5|30272.5|30307.1|30272.1|2
1673521500000|2023-01-12 11:05:00|30307.4|30272.4|30305|30270|30307.4|30272.4|30304.5|30269.5|10
1673521800000|2023-01-12 11:10:00|30304.9|30269.9|30311|30276|30311.4|30276.4|30304.5|30269.5|25
1673522100000|2023-01-12 11:15:00|30310.8|30275.8|30308.2|30273.2|30310.8|30275.8|30306.4|30271.4|11
1673522400000|2023-01-12 11:20:00|30308.4|30273.4|30311.5|30276.5|30311.5|30276.5|30308.4|30273.4|7
1673522700000|2023-01-12 11:25:00|30312.5|30277.5|30313.5|30278.5|30313.5|30278.5|30312.5|30277.5|7
1673523000000|2023-01-12 11:30:00|30314|30279|30313.1|30278.1|30314|30279|30313.1|30278.1|9
1673523900000|2023-01-12 11:45:00|30313|30278|30312.9|30277.9|30313|30278|30312.9|30277.9|2
1673524800000|2023-01-12 12:00:00|30312.3|30277.3|30312.9|30277.9|30312.9|30277.9|30312.3|30277.3|2
1673525100000|2023-01-12 12:05:00|30313.5|30278.5|30304.4|30269.4|30313.5|30278.5|30304.3|30269.3|15
1673525400000|2023-01-12 12:10:00|30304|30269|30304.4|30269.4|30304.5|30269.5|30303.9|30268.9|5
1673525700000|2023-01-12 12:15:00|30304.9|30269.9|30308.7|30273.7|30309.5|30274.5|30304.9|30269.9|14
1673526000000|2023-01-12 12:20:00|30308.8|30273.8|30305|30270|30308.8|30273.8|30305|30270|10
1673526300000|2023-01-12 12:25:00|30299.2|30279.2|30311.7|30276.7|30311.7|30279.2|30299.2|30275.4|22
1673526600000|2023-01-12 12:30:00|30311.2|30276.2|30311.2|30276.2|30311.2|30276.2|30311.2|30276.2|1
1673527200000|2023-01-12 12:40:00|30312.3|30277.3|30307|30287|30315|30287|30306.5|30277.3|6
1673527500000|2023-01-12 12:45:00|30307.1|30287.1|30307|30287|30307.1|30287.1|30306.5|30286.5|4
1673527800000|2023-01-12 12:50:00|30306.5|30286.5|30307.5|30287.5|30307.5|30287.5|30306.5|30286.5|3
1673528100000|2023-01-12 12:55:00|30307|30287|30305|30270|30310|30287.5|30302|30269.5|27
1673528400000|2023-01-12 13:00:00|30304.6|30269.6|30303|30268|30305|30270|30303|30268|14
1673528700000|2023-01-12 13:05:00|30303.4|30268.4|30303.5|30268.5|30305|30270|30287|30252|30
1673529000000|2023-01-12 13:10:00|30304|30269|30306.5|30271.5|30306.5|30271.5|30296|30261|35
1673529300000|2023-01-12 13:15:00|30305.5|30270.5|30311.5|30276.5|30314|30279|30305.5|30270.5|18
1673529600000|2023-01-12 13:20:00|30313|30278|30285.4|30244.6|30316.5|30281.5|30285.4|30243.5|51
1673529900000|2023-01-12 13:25:00|30286|30244|30300.1|30258.1|30303.5|30261.5|30283.5|30241.5|102
1673530200000|2023-01-12 13:30:00|30300|30258|30274|30232|30309.5|30274.2|30271.2|30230.7|81
1673530500000|2023-01-12 13:35:00|30273.1|30231.1|30268|30230.9|30273.1|30238|30244.9|30207.3|136
1673530800000|2023-01-12 13:40:00|30267.7|30231.3|30282.2|30243.8|30298.5|30263.1|30260.7|30229|119
1673531100000|2023-01-12 13:45:00|30285.7|30244.4|30255|30213|30287|30249|30253.9|30211.9|89
1673531400000|2023-01-12 13:50:00|30254.7|30212.7|30237.2|30199.8|30257.1|30216.1|30223.5|30188.5|88
1673531700000|2023-01-12 13:55:00|30237|30200|30194.5|30152.5|30237|30200.3|30130.5|30088.5|156
1673532000000|2023-01-12 14:00:00|30195|30153|30239.8|30197.8|30255|30220|30186.5|30144.5|71
1673532300000|2023-01-12 14:05:00|30238.8|30196.8|30252|30210|30262.5|30227.5|30213.9|30171.9|100
1673532600000|2023-01-12 14:10:00|30251.9|30209.9|30246.6|30204.6|30279.1|30237.1|30246.4|30204.4|79
1673532900000|2023-01-12 14:15:00|30250|30208|30279.2|30237.2|30279.2|30243.3|30244.9|30202.9|143
1673533200000|2023-01-12 14:20:00|30279.7|30237.7|30274.1|30232.1|30291.1|30249.1|30261.7|30219.7|59
1673533500000|2023-01-12 14:25:00|30274.6|30232.6|30268.6|30226.6|30278.1|30236.1|30267.6|30225.6|44
1673533800000|2023-01-12 14:30:00|30268.8|30226.8|30263|30224|30268.8|30229.4|30258|30223|45
1673534100000|2023-01-12 14:35:00|30264|30223|30255.3|30220.3|30267.1|30232.1|30254|30219|52
1673534400000|2023-01-12 14:40:00|30255.7|30220.7|30286|30251|30289|30254|30255|30220|85
1673534700000|2023-01-12 14:45:00|30289|30254|30293.5|30251.5|30315.5|30280.5|30288|30246|100
1673535000000|2023-01-12 14:50:00|30293|30251|30313|30278|30316.6|30281.6|30293|30251|54
1673535300000|2023-01-12 14:55:00|30312.5|30277.5|30297|30260|30317|30282|30290|30255|68
1673535600000|2023-01-12 15:00:00|30300|30262|30276.5|30241.5|30315|30280|30276.5|30241|49
1673535900000|2023-01-12 15:05:00|30276.6|30241.6|30307.5|30272.5|30308|30273|30276.5|30241.5|51
1673536200000|2023-01-12 15:10:00|30308|30273|30281|30239|30308|30273|30277.5|30235.5|35
1673536500000|2023-01-12 15:15:00|30285|30243|30270.5|30235.5|30285|30243|30270|30235|23
1673536800000|2023-01-12 15:20:00|30270|30235|30270.5|30235.5|30270.5|30235.5|30265|30230|9
1673537100000|2023-01-12 15:25:00|30269.5|30234.5|30261|30226|30269.5|30234.5|30260.3|30225.3|31
1673537400000|2023-01-12 15:30:00|30261.3|30226.3|30262.3|30227.3|30265.3|30230.3|30261.3|30226.3|19
1673537700000|2023-01-12 15:35:00|30261.8|30226.8|30259|30224|30261.8|30226.8|30248.5|30213.5|39
1673538000000|2023-01-12 15:40:00|30258.5|30223.5|30257.7|30222.7|30262.5|30227.5|30247.8|30212.8|33
1673538300000|2023-01-12 15:45:00|30258|30223|30262|30227|30263|30228|30258|30223|15
1673538600000|2023-01-12 15:50:00|30261.5|30226.5|30248.5|30213.5|30261.5|30226.5|30248.5|30213.5|21
1673538900000|2023-01-12 15:55:00|30248.8|30213.8|30249.5|30214.5|30249.5|30214.5|30248.5|30213.5|4
1673539200000|2023-01-12 16:00:00|30249.8|30214.8|30246|30211|30252|30217|30245|30210|22
1673539500000|2023-01-12 16:05:00|30245.5|30210.5|30246|30208.9|30248|30212|30245|30208.3|21
1673539800000|2023-01-12 16:10:00|30245|30213.3|30248.8|30213.8|30250|30215|30245|30213.3|6
1673540100000|2023-01-12 16:15:00|30248.3|30213.3|30221.1|30186.1|30249.1|30214.1|30219.2|30184.2|51
1673540400000|2023-01-12 16:20:00|30221.4|30186.4|30240|30205|30240|30205|30221.4|30186.4|25
1673540700000|2023-01-12 16:25:00|30239.9|30204.9|30244.9|30209.9|30245.4|30210.4|30231.5|30196.5|28
1673541000000|2023-01-12 16:30:00|30241.7|30206.7|30246|30211|30246.6|30211.6|30241.7|30206.7|11
1673541300000|2023-01-12 16:35:00|30245.6|30210.6|30246|30211|30246|30211|30245|30210|14
1673541600000|2023-01-12 16:40:00|30248|30213|30249.6|30214.6|30250.2|30215.2|30248|30213|9
1673541900000|2023-01-12 16:45:00|30249.9|30214.9|30239|30204|30250.4|30215.4|30239|30204|14
1673542200000|2023-01-12 16:50:00|30240|30205|30245|30210|30245.5|30210.5|30240|30205|11
1673542500000|2023-01-12 16:55:00|30246|30211|30224.5|30189.5|30246|30211|30222.5|30187.5|17
1673542800000|2023-01-12 17:00:00|30223.5|30188.5|30223.6|30188.6|30234|30199|30222|30187|43
1673543100000|2023-01-12 17:05:00|30223.5|30188.5|30216.9|30181.9|30223.6|30188.6|30209.4|30174.4|30
1673543400000|2023-01-12 17:10:00|30217.4|30182.4|30216.6|30181.6|30217.6|30182.6|30216.6|30181.6|3
1673543700000|2023-01-12 17:15:00|30223|30188|30208.6|30173.6|30225.5|30190.5|30208.5|30173.5|28
1673544000000|2023-01-12 17:20:00|30208.5|30173.5|30208.6|30173.6|30208.6|30173.6|30208.5|30173.5|2
1673544300000|2023-01-12 17:25:00|30209.6|30174.6|30212.6|30177.6|30218.1|30183.1|30208.6|30173.6|27
1673544600000|2023-01-12 17:30:00|30212.3|30177.3|30204.6|30169.6|30212.3|30177.3|30204.5|30169.5|21
1673544900000|2023-01-12 17:35:00|30204.5|30169.5|30191|30156|30204.5|30169.5|30191|30156|11
1673545200000|2023-01-12 17:40:00|30193.5|30158.5|30188|30153|30194|30159|30184|30149|19
1673545500000|2023-01-12 17:45:00|30191|30156|30204|30169|30214.2|30179.2|30191|30156|51
1673546100000|2023-01-12 17:55:00|30201.8|30166.8|30182|30147|30201.8|30166.8|30182|30147|28
1673546400000|2023-01-12 18:00:00|30181.7|30146.7|30172.6|30137.6|30186|30151|30170.8|30135.8|20
1673546700000|2023-01-12 18:05:00|30175.8|30140.8|30193.5|30158.5|30193.5|30158.5|30171.9|30136.9|37
1673547000000|2023-01-12 18:10:00|30193|30158|30190.2|30155.2|30194.5|30159.5|30188|30153|23
1673547300000|2023-01-12 18:15:00|30188.9|30153.9|30187.7|30152.7|30189.4|30154.4|30187.7|30152.7|10
1673547600000|2023-01-12 18:20:00|30187.5|30152.5|30189|30154|30193.4|30158.4|30187.5|30152.5|16
1673547900000|2023-01-12 18:25:00|30190|30155|30194|30159|30195|30160|30190|30155|18
1673548200000|2023-01-12 18:30:00|30196.1|30161.1|30196.4|30161.4|30196.4|30161.4|30194.9|30159.9|9
1673548500000|2023-01-12 18:35:00|30196.9|30161.9|30196.5|30161.5|30198.4|30163.4|30196.5|30161.5|13
1673548800000|2023-01-12 18:40:00|30197|30162|30193.5|30158.5|30197.5|30162.5|30184.5|30149.5|19
1673549100000|2023-01-12 18:45:00|30194.5|30159.5|30197.4|30162.4|30197.4|30162.4|30194.5|30159.5|21
1673549400000|2023-01-12 18:50:00|30196.2|30161.2|30192.5|30157.5|30196.2|30161.2|30192.5|30157.5|15
1673549700000|2023-01-12 18:55:00|30195|30160|30188.5|30153.5|30195.9|30160.9|30187.7|30152.7|16
1673550000000|2023-01-12 19:00:00|30188|30153|30189|30154|30189|30154|30188|30153|3
1673550300000|2023-01-12 19:05:00|30182.5|30162.5|30191|30156|30192|30162.5|30182.5|30156|10
1673550600000|2023-01-12 19:10:00|30189.5|30154.5|30193|30158|30193.5|30158.5|30189.5|30154.5|13
1673551200000|2023-01-12 19:20:00|30193.5|30158.5|30193|30158|30193.5|30158.5|30192|30157|22
1673551500000|2023-01-12 19:25:00|30193.5|30158.5|30194.5|30159.5|30201.1|30166.1|30193|30158|29
1673551800000|2023-01-12 19:30:00|30194|30159|30194|30159|30197|30162|30193.5|30158.5|13
1673552100000|2023-01-12 19:35:00|30194.5|30159.5|30207.1|30172.1|30207.6|30172.6|30194.5|30159.5|16
1673552400000|2023-01-12 19:40:00|30206.5|30171.5|30221.1|30186.1|30226.3|30191.3|30205|30170|53
1673552700000|2023-01-12 19:45:00|30220.1|30185.1|30222.3|30187.3|30224.1|30189.1|30208.9|30173.9|73
1673553000000|2023-01-12 19:50:00|30221.8|30186.8|30214.8|30179.8|30222.6|30187.6|30213.7|30178.7|14
1673553300000|2023-01-12 19:55:00|30214.3|30179.3|30237.8|30202.8|30276.5|30234.5|30213.8|30173.5|116
1673553600000|2023-01-12 20:00:00|30238.7|30203.7|30242.2|30207.2|30242.5|30207.5|30236.5|30201.5|24
1673553900000|2023-01-12 20:05:00|30242.6|30207.6|30243|30208|30243.1|30208.1|30241|30206|11
1673554500000|2023-01-12 20:15:00|30244|30209|30252|30217|30252|30217|30243|30208|25
1673554800000|2023-01-12 20:20:00|30251.5|30216.5|30237|30202|30251.5|30216.5|30237|30202|17
1673555100000|2023-01-12 20:25:00|30234|30199|30236|30197.8|30236|30199|30231|30196|19
1673555400000|2023-01-12 20:30:00|30235|30198.6|30222.5|30180.5|30235.4|30198.6|30211.2|30171.4|35
1673555700000|2023-01-12 20:35:00|30223|30181|30222.5|30180.5|30223|30181|30222|30180|4
1673556300000|2023-01-12 20:45:00|30225|30183|30227.5|30185.5|30227.5|30185.5|30225|30183|4
1673556600000|2023-01-12 20:50:00|30231|30189|30230|30188|30231.5|30189.5|30229.5|30187.5|14
1673556900000|2023-01-12 20:55:00|30228|30186|30224|30182|30230.5|30188.5|30223.1|30181.1|10
1673569800000|2023-01-13 00:30:00|30197.1|30155.1|30211.6|30169.6|30216.8|30174.8|30197.1|30155.1|10
1673570100000|2023-01-13 00:35:00|30211.1|30169.1|30211.6|30169.6|30212.5|30170.5|30211.1|30169.1|7
1673570400000|2023-01-13 00:40:00|30212|30170|30196.7|30154.7|30212|30170|30196.7|30154.7|8
1673570700000|2023-01-13 00:45:00|30197.1|30155.1|30211.5|30169.5|30211.5|30169.5|30196.7|30154.7|8
1673571000000|2023-01-13 00:50:00|30212|30170|30212|30170|30212|30170|30208.6|30166.6|5
1673571300000|2023-01-13 00:55:00|30208.6|30166.6|30208.6|30166.6|30208.6|30166.6|30207.3|30165.3|13
1673571600000|2023-01-13 01:00:00|30203.4|30161.4|30194.2|30153.7|30204.3|30162.3|30167.4|30125.4|35
1673571900000|2023-01-13 01:05:00|30192.6|30157.6|30177.7|30142.7|30193.1|30158.1|30162.9|30141.5|27
1673572200000|2023-01-13 01:10:00|30180.5|30145.5|30167.8|30132.8|30186.5|30151.5|30167.8|30132.8|37
1673572500000|2023-01-13 01:15:00|30168.3|30133.3|30165.5|30130.5|30173.2|30138.2|30161.2|30126.2|71
1673572800000|2023-01-13 01:20:00|30165.4|30130.4|30164.8|30144.8|30173.2|30144.8|30162.5|30130.4|26
1673573100000|2023-01-13 01:25:00|30163.8|30143.8|30186.7|30166.7|30196.3|30166.7|30163.8|30138.5|63
1673573400000|2023-01-13 01:30:00|30187.2|30167.2|30204.8|30169.8|30225.3|30197.4|30187.2|30167.2|78
1673573700000|2023-01-13 01:35:00|30204.6|30169.6|30195.3|30160.3|30211.6|30176.6|30194.5|30159.5|40
1673574000000|2023-01-13 01:40:00|30195.2|30160.2|30184|30149|30197.5|30165|30174.5|30145.5|80
1673574300000|2023-01-13 01:45:00|30184.5|30149.5|30187.6|30152.6|30190.4|30159.3|30176.8|30147.8|38
1673574600000|2023-01-13 01:50:00|30188.2|30153.2|30205.6|30170.6|30205.6|30172.2|30188|30153|40
1673574900000|2023-01-13 01:55:00|30204.6|30169.6|30203.8|30168.8|30204.6|30169.6|30201.6|30166.6|30
1673575200000|2023-01-13 02:00:00|30205.7|30170.7|30210|30175|30211.3|30182.2|30198.2|30169.3|60
1673575500000|2023-01-13 02:05:00|30209.9|30174.9|30233.2|30198.2|30234.7|30203.2|30209.9|30174.9|92
1673575800000|2023-01-13 02:10:00|30233.7|30198.7|30224|30204|30252|30218|30223.6|30198.6|87
1673576100000|2023-01-13 02:15:00|30223.9|30203.9|30251|30216|30258|30223|30223.9|30198|104
1673576400000|2023-01-13 02:20:00|30250.5|30215.5|30239.5|30219.5|30250.6|30219.5|30235.5|30210|67
1673576700000|2023-01-13 02:25:00|30239.1|30219.1|30231|30196|30244|30219.1|30219.5|30196|72
1673577000000|2023-01-13 02:30:00|30231.5|30196.5|30218|30198|30233.3|30201.9|30215.5|30194|55
1673577300000|2023-01-13 02:35:00|30218.2|30198.2|30213.5|30178.5|30221|30201|30202|30174|75
1673577600000|2023-01-13 02:40:00|30206.5|30186.5|30221.5|30186.5|30225.7|30196.2|30206.5|30179.5|66
1673577900000|2023-01-13 02:45:00|30221.6|30186.6|30210.5|30175.5|30223|30196.5|30202.2|30167.2|63
1673578200000|2023-01-13 02:50:00|30210|30175|30203.5|30168.5|30215|30186.5|30199|30168.5|42
1673578500000|2023-01-13 02:55:00|30204|30169|30222|30187|30222|30198.5|30203.5|30168.5|70
1673578800000|2023-01-13 03:00:00|30221|30186|30222.5|30187.5|30224|30196|30214.5|30185.5|49
1673579100000|2023-01-13 03:05:00|30222.1|30187.1|30221.9|30201.9|30224|30201.9|30216.5|30186.6|31
1673579400000|2023-01-13 03:10:00|30222|30202|30222|30187|30227|30202.5|30219.5|30187|25
1673579700000|2023-01-13 03:15:00|30222.5|30187.5|30225.5|30190.5|30225.5|30197|30216|30184|26
1673580000000|2023-01-13 03:20:00|30225.6|30190.6|30239|30204|30240.6|30212|30218.5|30190.6|62
1673580300000|2023-01-13 03:25:00|30239.4|30204.4|30237.5|30202.5|30239.4|30210.2|30229.9|30202|15
1673580600000|2023-01-13 03:30:00|30236.4|30201.4|30236.4|30201.4|30239.5|30212.2|30228.9|30200.5|19
1673580900000|2023-01-13 03:35:00|30236.7|30201.7|30237.3|30202.3|30241.5|30213.9|30229.5|30201|33
1673581200000|2023-01-13 03:40:00|30237.8|30202.8|30222|30187|30237.8|30209.1|30215.6|30186.7|25
1673581500000|2023-01-13 03:45:00|30221.7|30186.7|30234|30199|30234.6|30206.5|30218.1|30186.5|33
1673581800000|2023-01-13 03:50:00|30234.6|30199.6|30235.5|30200.5|30242.2|30212.5|30232.2|30199.6|37
1673582100000|2023-01-13 03:55:00|30236.1|30201.1|30242.1|30207.1|30242.1|30213.2|30233.1|30200.6|32
1673582400000|2023-01-13 04:00:00|30242|30207|30236.5|30216.5|30243|30217.8|30236|30206.9|16
1673582700000|2023-01-13 04:05:00|30236.1|30216.1|30236.3|30216.3|30236.3|30216.3|30235|30215|10
1673583000000|2023-01-13 04:10:00|30236.2|30216.2|30238.5|30218.5|30244.6|30218.5|30236.2|30207|28
1673583300000|2023-01-13 04:15:00|30238|30218|30242.1|30207.1|30242.1|30218.5|30234.1|30207.1|15
1673583600000|2023-01-13 04:20:00|30241.6|30206.6|30235.9|30215.9|30241.6|30215.9|30235.1|30205.9|12
1673583900000|2023-01-13 04:25:00|30235.6|30215.6|30235.6|30215.6|30235.9|30215.9|30235.1|30215.1|13
1673584200000|2023-01-13 04:30:00|30235.9|30215.9|30244.2|30209.2|30244.2|30218.7|30235.2|30209.2|30
1673584500000|2023-01-13 04:35:00|30244.9|30209.9|30242.9|30207.9|30244.9|30209.9|30240.8|30205.8|19
1673584800000|2023-01-13 04:40:00|30243.4|30208.4|30248.7|30213.7|30248.7|30213.7|30243.4|30208.4|19
1673585100000|2023-01-13 04:45:00|30248.2|30213.2|30248.8|30213.8|30248.8|30213.8|30248.2|30213.2|3
1673585400000|2023-01-13 04:50:00|30249|30214|30249.2|30214.2|30249.5|30214.5|30248.8|30213.8|11
1673586000000|2023-01-13 05:00:00|30249|30214|30252.5|30217.5|30253.3|30218.3|30248.5|30213.5|28
1673586300000|2023-01-13 05:05:00|30253|30218|30253.6|30218.6|30254.3|30225.4|30245.4|30215.7|35
1673586600000|2023-01-13 05:10:00|30253.5|30218.5|30244.2|30224.2|30256.7|30224.2|30243|30218.4|21
1673586900000|2023-01-13 05:15:00|30252|30217|30245.5|30210.5|30252.5|30220.5|30240.3|30208.5|23
1673587200000|2023-01-13 05:20:00|30246|30211|30251|30216|30251|30216|30246|30211|8
1673587500000|2023-01-13 05:25:00|30250|30215|30248.6|30228.6|30256.6|30229.1|30248.6|30215|30
1673587800000|2023-01-13 05:30:00|30248|30228|30249.5|30229.5|30258.5|30230.7|30248|30220.8|30
1673588100000|2023-01-13 05:35:00|30249.3|30229.3|30254.3|30219.3|30255|30229.5|30243|30215|37
1673588400000|2023-01-13 05:40:00|30254.8|30219.8|30247.6|30212.6|30255.9|30228.5|30240.5|30212.6|21
1673588700000|2023-01-13 05:45:00|30248|30213|30246.5|30211.5|30248.5|30213.5|30246.5|30211.5|42
1673589000000|2023-01-13 05:50:00|30246|30211|30237.1|30217.1|30248|30218.5|30237.1|30208.5|37
1673589300000|2023-01-13 05:55:00|30236.5|30216.5|30240.8|30205.8|30242|30217.3|30230.5|30205.8|39
1673589600000|2023-01-13 06:00:00|30240.6|30205.6|30222.8|30202.8|30244|30218|30222.3|30202.3|60
1673589900000|2023-01-13 06:05:00|30222.5|30202.5|30222.5|30202.5|30225|30205|30221.4|30201.4|37
1673590200000|2023-01-13 06:10:00|30223.5|30203.5|30223.3|30203.3|30228.5|30208.5|30223.3|30203.3|15
1673590500000|2023-01-13 06:15:00|30222.8|30202.8|30232.4|30197.4|30234.5|30206.3|30222.2|30195.3|38
1673590800000|2023-01-13 06:20:00|30232|30197|30221.1|30201.1|30232|30202.5|30220.4|30194.7|20
1673591100000|2023-01-13 06:25:00|30221.3|30201.3|30209.3|30189.3|30226.6|30201.9|30209.1|30187.1|69
1673591400000|2023-01-13 06:30:00|30209.4|30189.4|30223|30188|30226.2|30200.6|30202.9|30175|103
1673591700000|2023-01-13 06:35:00|30223.5|30188.5|30222.1|30202.1|30231.6|30203.5|30218.9|30188.5|38
1673592000000|2023-01-13 06:40:00|30221.5|30201.5|30206.5|30186.5|30221.5|30201.5|30206.1|30180.5|30
1673592300000|2023-01-13 06:45:00|30206.1|30186.1|30209.1|30189.1|30209.1|30189.1|30204.5|30184.5|14
1673592600000|2023-01-13 06:50:00|30209.5|30189.5|30214|30194|30221|30194|30209.5|30182.5|32
1673592900000|2023-01-13 06:55:00|30214.2|30194.2|30212|30192|30222|30195|30208.1|30180.3|88
1673593200000|2023-01-13 07:00:00|30212.1|30192.1|30213|30178|30216.6|30196.6|30208.2|30178|37
1673593500000|2023-01-13 07:05:00|30212.9|30177.9|30202.4|30167.4|30212.9|30179.4|30187.5|30158.8|84
1673593800000|2023-01-13 07:10:00|30202.5|30167.5|30191.1|30156.1|30210.6|30179.9|30176.9|30150|83
1673594100000|2023-01-13 07:15:00|30191.6|30156.6|30191|30156|30193.2|30165.4|30177.1|30149.6|54
1673594400000|2023-01-13 07:20:00|30192.5|30157.5|30193.4|30158.4|30193.7|30158.7|30191|30156|25
1673594700000|2023-01-13 07:25:00|30193.5|30158.5|30185.1|30165.1|30194|30167.7|30185.1|30157.5|34
1673595000000|2023-01-13 07:30:00|30185.5|30165.5|30176.1|30156.1|30189.8|30169.8|30175.1|30152|37
1673595300000|2023-01-13 07:35:00|30175.1|30155.1|30185.6|30150.6|30186|30158.9|30166|30140.1|43
1673595600000|2023-01-13 07:40:00|30185.5|30150.5|30182|30147|30190.5|30158.5|30170.5|30147|30
1673595900000|2023-01-13 07:45:00|30170.5|30150.5|30156.5|30136.5|30181.5|30150.5|30156.5|30129|31
1673596200000|2023-01-13 07:50:00|30161.5|30141.5|30126.6|30091.6|30165.6|30141.5|30122.5|30087.5|78
1673596500000|2023-01-13 07:55:00|30128|30093|30134|30099|30142.8|30107.8|30113.6|30078.6|111
1673596800000|2023-01-13 08:00:00|30134.5|30099.5|30149.6|30114.6|30164|30129|30134.5|30099.5|70
1673597100000|2023-01-13 08:05:00|30150.6|30115.6|30135|30100|30151.5|30116.5|30135|30100|71
1673597400000|2023-01-13 08:10:00|30134.5|30099.5|30102.5|30067.5|30134.8|30099.8|30082|30047|82
1673597700000|2023-01-13 08:15:00|30102|30067|30104.7|30069.7|30116|30081|30087.9|30052.9|98
1673598000000|2023-01-13 08:20:00|30104.2|30069.2|30124|30089|30141|30106|30103.5|30068.5|85
1673598300000|2023-01-13 08:25:00|30125.5|30090.5|30113|30078|30133|30098|30113|30078|27
1673598600000|2023-01-13 08:30:00|30114.5|30079.5|30119.6|30084.6|30130.5|30095.5|30111.7|30076.7|64
1673598900000|2023-01-13 08:35:00|30119.5|30084.5|30100.1|30065.1|30122|30087|30094.8|30059.8|72
1673599200000|2023-01-13 08:40:00|30100.2|30065.2|30066.4|30031.4|30100.7|30065.7|30051.5|30016.5|142
1673599500000|2023-01-13 08:45:00|30067.5|30032.5|30077|30042|30094|30059|30064.6|30029.6|131
1673599800000|2023-01-13 08:50:00|30079.5|30044.5|30076|30056|30084|30059.5|30072.5|30043|52
1673600100000|2023-01-13 08:55:00|30083|30048|30086|30051|30108.3|30073.3|30083|30048|113
1673600400000|2023-01-13 09:00:00|30085.5|30050.5|30094.5|30059.5|30107.4|30072.4|30082.5|30047.5|70
1673600700000|2023-01-13 09:05:00|30094.7|30059.7|30104|30069|30104.4|30069.4|30094|30059|25
1673601000000|2023-01-13 09:10:00|30103.9|30068.9|30081.7|30061.7|30104.5|30071.1|30080.9|30054.2|91
1673601300000|2023-01-13 09:15:00|30081.6|30061.6|30094.9|30059.9|30111.6|30076.6|30069.6|30035.5|142
1673601600000|2023-01-13 09:20:00|30095.4|30060.4|30089|30054|30095.7|30060.7|30078.9|30051.3|103
1673601900000|2023-01-13 09:25:00|30089.5|30054.5|30106|30071|30106|30071.5|30089.5|30054.5|44
1673602200000|2023-01-13 09:30:00|30106.5|30071.5|30101.5|30081.5|30111|30083.5|30101.5|30071.5|28
1673602500000|2023-01-13 09:35:00|30101|30081|30103.2|30068.2|30106.5|30081|30096|30065.7|39
1673602800000|2023-01-13 09:40:00|30103.7|30068.7|30104.5|30069.5|30107.5|30072.5|30103.7|30068.7|35
1673603100000|2023-01-13 09:45:00|30105.5|30070.5|30110|30075|30111|30076|30105.5|30070.5|34
1673603400000|2023-01-13 09:50:00|30107.7|30072.7|30104|30069|30107.7|30072.7|30104|30069|30
1673603700000|2023-01-13 09:55:00|30104.4|30069.4|30104|30069|30104.4|30069.4|30104|30069|3
1673604000000|2023-01-13 10:00:00|30103.5|30068.5|30107|30072|30107.3|30072.3|30097.1|30062.1|61
1673604300000|2023-01-13 10:05:00|30107.5|30072.5|30106.5|30071.5|30108|30080|30099.5|30070.5|13
1673604600000|2023-01-13 10:10:00|30098.5|30078.5|30084.8|30064.8|30105.5|30080|30084.8|30058.2|37
1673604900000|2023-01-13 10:15:00|30085.3|30065.3|30084.5|30064.5|30097.3|30065.8|30084.5|30057.2|31
1673605500000|2023-01-13 10:25:00|30093|30058|30089|30069|30093|30069|30087.7|30058|17
1673605800000|2023-01-13 10:30:00|30091.5|30071.5|30090|30070|30091.5|30071.5|30090|30070|5
1673606100000|2023-01-13 10:35:00|30089.8|30069.8|30089.8|30069.8|30089.8|30069.8|30089.8|30069.8|1
1673606700000|2023-01-13 10:45:00|30098.1|30063.1|30107.3|30072.3|30107.5|30072.5|30098.1|30063.1|20
1673607000000|2023-01-13 10:50:00|30106.1|30071.1|30106.1|30071.1|30106.1|30071.1|30106.1|30071.1|1
1673607300000|2023-01-13 10:55:00|30104.3|30069.3|30089|30069|30104.3|30069.3|30088.5|30060.2|36
1673607600000|2023-01-13 11:00:00|30089.3|30069.3|30100.2|30065.2|30100.2|30070.1|30089.3|30064.1|17
1673607900000|2023-01-13 11:05:00|30100.3|30065.3|30101.6|30066.6|30104.8|30069.8|30089|30061.8|51
1673608200000|2023-01-13 11:10:00|30100.8|30065.8|30113|30078|30113|30078|30100.8|30065.8|42
1673608500000|2023-01-13 11:15:00|30113.3|30078.3|30129.5|30094.5|30138|30105.5|30113.3|30078.3|72
1673608800000|2023-01-13 11:20:00|30129.3|30094.3|30133.1|30098.1|30133.8|30098.8|30129.2|30094.2|14
1673609100000|2023-01-13 11:25:00|30133|30098|30133.3|30098.3|30133.3|30098.3|30132.3|30097.3|7
1673609400000|2023-01-13 11:30:00|30133.6|30098.6|30138.7|30103.7|30139.1|30104.1|30133.6|30098.6|17
1673609700000|2023-01-13 11:35:00|30141.2|30106.2|30145.9|30110.9|30151.9|30116.9|30141.2|30106.2|29
1673610000000|2023-01-13 11:40:00|30146.1|30111.1|30147.1|30112.1|30147.1|30112.1|30145.9|30110.9|14
1673610300000|2023-01-13 11:45:00|30147.6|30112.6|30145|30110|30148|30113|30142.5|30107.5|35
1673610600000|2023-01-13 11:50:00|30146.4|30111.4|30148.3|30113.3|30148.3|30113.3|30145|30110|7
1673610900000|2023-01-13 11:55:00|30148.5|30113.5|30148.5|30113.5|30148.5|30113.5|30148.5|30113.5|1
1673611200000|2023-01-13 12:00:00|30148|30113|30148.5|30113.5|30149|30114|30148|30113|4
1673611800000|2023-01-13 12:10:00|30149.3|30114.3|30162|30127|30167.5|30132.5|30148.5|30113.5|23
1673612100000|2023-01-13 12:15:00|30161.5|30126.5|30158.5|30123.5|30161.5|30126.5|30158|30123|21
1673612400000|2023-01-13 12:20:00|30158|30123|30153|30118|30158|30123|30153|30118|21
1673612700000|2023-01-13 12:25:00|30155|30120|30163|30128|30166|30131|30155|30120|23
1673613000000|2023-01-13 12:30:00|30162.3|30127.3|30179.6|30144.6|30182|30147|30156.5|30124|34
1673613300000|2023-01-13 12:35:00|30180.6|30145.6|30182.5|30147.5|30187|30152|30177.2|30142.2|45
1673613600000|2023-01-13 12:40:00|30182|30147|30179|30144|30182|30147|30178.5|30143.5|9
1673613900000|2023-01-13 12:45:00|30179.5|30144.5|30182.2|30147.2|30186.5|30151.5|30179|30144|13
1673614200000|2023-01-13 12:50:00|30181.7|30146.7|30182.2|30147.2|30187|30152|30179|30144|15
1673614500000|2023-01-13 12:55:00|30182|30147|30182|30147|30182|30147|30182|30147|1
1673614800000|2023-01-13 13:00:00|30181.6|30146.6|30175.8|30140.8|30182|30147|30175.8|30140.8|16
1673615400000|2023-01-13 13:10:00|30176.1|30141.1|30176.3|30141.3|30176.6|30141.6|30176.1|30141.1|6
1673615700000|2023-01-13 13:15:00|30175.8|30140.8|30166|30131|30175.8|30140.8|30160.5|30125.5|47
1673616000000|2023-01-13 13:20:00|30167.8|30132.8|30161|30126|30174.5|30139.5|30158.5|30123.5|42
1673616300000|2023-01-13 13:25:00|30157|30122|30155|30117.2|30157|30122|30152.5|30117.2|15
1673616600000|2023-01-13 13:30:00|30158.5|30118|30166|30131|30168.5|30133.5|30153|30114.8|26
1673616900000|2023-01-13 13:35:00|30166.5|30131.5|30166|30131|30166.5|30131.5|30160.5|30125.5|23
1673617200000|2023-01-13 13:40:00|30166.5|30131.5|30163.5|30128.5|30167|30132|30157.5|30122.5|9
1673617500000|2023-01-13 13:45:00|30165.5|30130.5|30172.5|30137.5|30173|30138|30159.6|30124.6|70
1673617800000|2023-01-13 13:50:00|30173|30138|30179|30144|30179|30144|30173|30138|7
1673618100000|2023-01-13 13:55:00|30178.5|30143.5|30179|30144|30179|30144|30178.5|30143.5|4
1673618400000|2023-01-13 14:00:00|30178.5|30143.5|30186.5|30151.5|30186.5|30151.5|30178.5|30143.5|17
1673618700000|2023-01-13 14:05:00|30187.5|30152.5|30192|30157|30193.5|30158.5|30181|30146|49
1673619000000|2023-01-13 14:10:00|30191.5|30156.5|30162|30127|30191.5|30156.5|30158.5|30123.5|31
1673619300000|2023-01-13 14:15:00|30162.2|30127.2|30174.5|30139.5|30174.5|30139.5|30162.2|30127.2|12
1673619600000|2023-01-13 14:20:00|30175|30140|30169.6|30134.6|30175|30140|30159.5|30124.5|33
1673619900000|2023-01-13 14:25:00|30169.4|30134.4|30172.3|30137.3|30182.5|30151.4|30168.5|30133.5|62
1673620200000|2023-01-13 14:30:00|30172.6|30137.6|30167.5|30132.5|30172.6|30137.6|30162.5|30127.5|31
1673620500000|2023-01-13 14:35:00|30167.6|30132.6|30167|30132|30170.6|30135.6|30160.6|30125.6|26
1673620800000|2023-01-13 14:40:00|30166.5|30131.5|30166.4|30131.4|30166.5|30131.5|30158.9|30123.9|37
1673621100000|2023-01-13 14:45:00|30165.9|30130.9|30142.5|30107.5|30167.5|30132.5|30142.5|30107.5|49
1673621400000|2023-01-13 14:50:00|30141.5|30106.5|30151.6|30116.6|30162.2|30128.5|30140.5|30105.5|71
1673621700000|2023-01-13 14:55:00|30151.8|30116.8|30153|30118|30155.6|30122.4|30142.2|30116.4|36
1673622000000|2023-01-13 15:00:00|30150.6|30115.6|30152.5|30117.5|30153|30118|30147.5|30112.5|30
1673622300000|2023-01-13 15:05:00|30152|30117|30147|30112|30152.6|30117.6|30141.1|30106.1|67
1673622600000|2023-01-13 15:10:00|30146.6|30111.6|30150.1|30115.1|30150.6|30115.6|30143|30108|34
1673622900000|2023-01-13 15:15:00|30159|30124|30154.6|30119.6|30160.5|30125.5|30153.4|30118.4|36
1673623200000|2023-01-13 15:20:00|30153|30118|30157.5|30122.5|30163.7|30128.7|30153|30118|34
1673623500000|2023-01-13 15:25:00|30157|30122|30187.9|30152.9|30191|30156|30153.5|30118.5|67
1673623800000|2023-01-13 15:30:00|30188.6|30153.6|30186.5|30151.5|30206|30170|30165.4|30130.4|112
1673624100000|2023-01-13 15:35:00|30186.2|30151.2|30185|30150|30186.2|30151.2|30181.6|30146.6|22
1673624400000|2023-01-13 15:40:00|30185.6|30150.6|30186.9|30151.9|30190|30155|30182.5|30147.5|38
1673624700000|2023-01-13 15:45:00|30186|30151|30165.4|30130.4|30186.2|30151.7|30165.4|30130.4|37
1673625000000|2023-01-13 15:50:00|30165.9|30130.9|30171.8|30136.8|30174.2|30139.2|30165.4|30130.4|46
1673625300000|2023-01-13 15:55:00|30171.7|30136.7|30171.7|30136.7|30173|30138|30163.5|30128.5|37
1673625600000|2023-01-13 16:00:00|30172.2|30137.2|30157.5|30122.5|30174|30139|30157|30122|30
1673625900000|2023-01-13 16:05:00|30157|30122|30171.1|30136.1|30174.1|30139.1|30154.3|30119.3|52
1673626200000|2023-01-13 16:10:00|30170.7|30135.7|30170.6|30135.6|30175|30140|30161.7|30126.7|43
1673626500000|2023-01-13 16:15:00|30170.4|30135.4|30176.6|30141.6|30177|30142|30170|30135|16
1673626800000|2023-01-13 16:20:00|30177.6|30142.6|30160|30125|30181|30146|30160|30125|46
1673627100000|2023-01-13 16:25:00|30159.5|30124.5|30156.6|30121.6|30160|30125|30156|30121|10
1673627400000|2023-01-13 16:30:00|30158|30123|30167|30132|30168.6|30133.6|30158|30123|15
1673627700000|2023-01-13 16:35:00|30167.6|30132.6|30169|30134|30169|30134|30167.6|30132.6|2
1673628000000|2023-01-13 16:40:00|30171.9|30136.9|30173.5|30138.5|30173.5|30138.5|30171.9|30136.9|7
1673628300000|2023-01-13 16:45:00|30175.6|30140.6|30176.6|30141.6|30180.6|30145.6|30175.6|30140.6|13
1673628600000|2023-01-13 16:50:00|30176|30141|30177.6|30142.6|30182.6|30147.6|30172.6|30137.6|12
1673628900000|2023-01-13 16:55:00|30175|30140|30173.6|30138.6|30179|30144|30172.6|30137.6|9
1673629500000|2023-01-13 17:05:00|30174|30139|30172|30137|30174|30139|30170.6|30135.6|3
1673629800000|2023-01-13 17:10:00|30171|30136|30168.6|30133.6|30171.6|30136.6|30167.6|30132.6|9
1673630100000|2023-01-13 17:15:00|30167|30132|30166|30131|30167|30132|30166|30131|2
1673630400000|2023-01-13 17:20:00|30165.6|30130.6|30150.5|30115.5|30166|30131|30150.5|30115.5|19
1673630700000|2023-01-13 17:25:00|30150.6|30115.6|30150.6|30115.6|30151|30116|30148.6|30113.6|9
1673631000000|2023-01-13 17:30:00|30150.5|30115.5|30147|30112|30151.5|30116.5|30146.5|30111.5|12
1673631300000|2023-01-13 17:35:00|30146.5|30111.5|30150.5|30115.5|30151|30116|30146.5|30111.5|14
1673631600000|2023-01-13 17:40:00|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|1
1673631900000|2023-01-13 17:45:00|30151|30116|30155|30120|30155|30120|30151|30116|2
1673632200000|2023-01-13 17:50:00|30155.5|30120.5|30151.5|30116.5|30155.5|30120.5|30151.3|30116.3|11
1673632500000|2023-01-13 17:55:00|30151.4|30116.4|30143.6|30108.6|30153.8|30118.8|30136.5|30101.5|28
1673632800000|2023-01-13 18:00:00|30143.5|30108.5|30155|30120|30155|30120|30141.5|30106.5|20
1673633100000|2023-01-13 18:05:00|30153.6|30118.6|30153.6|30118.6|30155|30120|30153.6|30118.6|10
1673633400000|2023-01-13 18:10:00|30154.7|30119.7|30159|30124|30159|30124|30154.7|30119.7|11
1673634000000|2023-01-13 18:20:00|30161|30126|30165|30130|30165.5|30130.5|30161|30126|13
1673634300000|2023-01-13 18:25:00|30164.5|30129.5|30167.6|30130.4|30167.6|30130.4|30164|30129|24
1673634600000|2023-01-13 18:30:00|30165.6|30130.6|30163|30128|30165.6|30130.6|30163|30128|2
1673635200000|2023-01-13 18:40:00|30165|30130|30164.6|30129.6|30165|30130|30164.6|30129.6|2
1673635500000|2023-01-13 18:45:00|30164|30129|30164|30129|30164|30129|30164|30129|1
1673635800000|2023-01-13 18:50:00|30164.6|30129.6|30159|30124|30166|30131|30159|30124|12
1673636100000|2023-01-13 18:55:00|30163.5|30128.5|30166|30131|30166.6|30131.6|30162|30127|22
1673636400000|2023-01-13 19:00:00|30167.6|30132.6|30165|30130|30167.6|30132.6|30164.5|30129.5|12
1673636700000|2023-01-13 19:05:00|30165.5|30130.5|30167.6|30132.6|30167.6|30132.6|30165|30130|7
1673637000000|2023-01-13 19:10:00|30165.5|30130.5|30167.6|30132.6|30167.6|30132.6|30165.5|30130.5|3
1673637300000|2023-01-13 19:15:00|30167|30132|30166.5|30131.5|30167.6|30132.6|30166.5|30131.5|5
1673637600000|2023-01-13 19:20:00|30166|30131|30167|30132|30167|30132|30166|30131|3
1673637900000|2023-01-13 19:25:00|30166.5|30131.5|30166.5|30131.5|30167|30132|30166.5|30131.5|9
1673638200000|2023-01-13 19:30:00|30166|30131|30166.5|30131.5|30166.5|30131.5|30166|30131|6
1673638500000|2023-01-13 19:35:00|30166|30131|30165.2|30130.2|30166.5|30131.5|30164.7|30129.7|6
1673638800000|2023-01-13 19:40:00|30166.5|30131.5|30166.7|30131.7|30166.7|30131.7|30166.5|30131.5|2
1673639100000|2023-01-13 19:45:00|30166.5|30131.5|30166.5|30131.5|30166.5|30131.5|30166.5|30131.5|1
1673639400000|2023-01-13 19:50:00|30166.7|30131.7|30184.5|30149.5|30185|30150|30166.7|30131.7|12
1673639700000|2023-01-13 19:55:00|30184|30149|30180.6|30145.6|30184|30149|30180|30145|31
1673640000000|2023-01-13 20:00:00|30180.8|30145.8|30185|30150|30185|30150|30180.5|30145.5|6
1673640300000|2023-01-13 20:05:00|30184.9|30149.9|30180.5|30145.5|30185.8|30150.8|30178.9|30143.9|11
1673640600000|2023-01-13 20:10:00|30180|30145|30180.5|30145.5|30180.5|30145.5|30179.5|30144.5|4
1673640900000|2023-01-13 20:15:00|30180|30145|30180|30145|30180|30145|30180|30145|1
1673641200000|2023-01-13 20:20:00|30179.7|30144.7|30176.5|30141.5|30179.7|30144.7|30175.8|30140.8|8
1673641500000|2023-01-13 20:25:00|30176|30141|30176.5|30141.5|30176.5|30141.5|30176|30141|2
1673641800000|2023-01-13 20:30:00|30176|30141|30176|30141|30176|30141|30176|30141|1
1673642100000|2023-01-13 20:35:00|30176.5|30141.5|30176.5|30141.5|30176.5|30141.5|30176.5|30141.5|1
1673642400000|2023-01-13 20:40:00|30176|30141|30174.5|30139.5|30176.5|30141.5|30170.3|30135.3|13
1673642700000|2023-01-13 20:45:00|30175|30140|30175|30140|30175|30140|30174.5|30139.5|3
1673643000000|2023-01-13 20:50:00|30174.5|30139.5|30175|30140|30175|30140|30174|30139|4
1673643300000|2023-01-13 20:55:00|30174.5|30139.5|30167|30132|30174.5|30139.5|30161.5|30126.5|33
1673829000000|2023-01-16 00:30:00|30163.1|30121.1|30163.1|30121.1|30163.1|30121.1|30163.1|30121.1|1
1673830800000|2023-01-16 01:00:00|30126|30084|30120|30082|30126|30084|30117|30076|62
1673831100000|2023-01-16 01:05:00|30122|30084|30152|30117|30152.5|30117.5|30122|30084|66
1673831400000|2023-01-16 01:10:00|30151.5|30116.5|30150|30115|30151.5|30116.5|30149.5|30114.5|13
1673831700000|2023-01-16 01:15:00|30149.5|30114.5|30131|30096|30150|30115|30119.5|30084.5|52
1673832000000|2023-01-16 01:20:00|30133|30098|30109.5|30074.5|30134|30099|30109.5|30074.5|44
1673832300000|2023-01-16 01:25:00|30109|30074|30131.5|30096.5|30131.5|30096.5|30109|30074|41
1673832600000|2023-01-16 01:30:00|30139.5|30104.5|30133.5|30098.5|30142|30107|30130|30095|53
1673832900000|2023-01-16 01:35:00|30134|30099|30159|30124|30159|30124|30134|30099|70
1673833200000|2023-01-16 01:40:00|30158.5|30123.5|30145.5|30110.5|30158.5|30123.5|30145.5|30110.5|47
1673833500000|2023-01-16 01:45:00|30146|30111|30142.5|30107.5|30149.5|30114.5|30141|30106|58
1673833800000|2023-01-16 01:50:00|30143|30108|30134|30099|30143.5|30108.5|30131.5|30096.5|50
1673834100000|2023-01-16 01:55:00|30134.5|30099.5|30123|30088|30134.5|30099.5|30123|30088|35
1673834400000|2023-01-16 02:00:00|30123.5|30088.5|30110|30075|30124|30089|30109|30074|46
1673834700000|2023-01-16 02:05:00|30109.5|30074.5|30118.5|30083.5|30126|30091|30109|30074|60
1673835000000|2023-01-16 02:10:00|30119|30084|30107|30087|30129.5|30098.5|30107|30084|58
1673835300000|2023-01-16 02:15:00|30107.5|30087.5|30104.5|30069.5|30118|30091|30104.5|30069.5|37
1673835600000|2023-01-16 02:20:00|30105|30070|30095|30060|30106.5|30078.5|30083.5|30048.5|36
1673835900000|2023-01-16 02:25:00|30096|30061|30097|30077|30105.5|30077.5|30095|30060|27
1673836200000|2023-01-16 02:30:00|30097.5|30077.5|30099.5|30079.5|30099.5|30079.5|30096.5|30076.5|13
1673836500000|2023-01-16 02:35:00|30100|30080|30128.5|30093.5|30131|30096|30100|30075|35
1673836800000|2023-01-16 02:40:00|30128|30093|30118.5|30083.5|30128.5|30093.5|30117.5|30082.5|16
1673837100000|2023-01-16 02:45:00|30115.5|30080.5|30075.5|30055.5|30115.5|30080.5|30075.5|30055.5|49
1673837400000|2023-01-16 02:50:00|30075|30055|30097.5|30062.5|30098.5|30063.5|30075|30048|42
1673837700000|2023-01-16 02:55:00|30097|30062|30100.5|30065.5|30100.5|30065.5|30096.5|30061.5|6
1673838000000|2023-01-16 03:00:00|30101.5|30066.5|30119|30084|30122.5|30087.5|30101.5|30066.5|57
1673838300000|2023-01-16 03:05:00|30123|30088|30126|30106|30139.5|30114.5|30122.5|30088|47
1673838600000|2023-01-16 03:10:00|30127|30107|30138|30103|30140.5|30115|30126.5|30102.5|18
1673838900000|2023-01-16 03:15:00|30137.5|30102.5|30123|30088|30137.5|30102.5|30122.5|30087.5|47
1673839200000|2023-01-16 03:20:00|30123.5|30088.5|30122.5|30087.5|30127.5|30092.5|30120.5|30085.5|21
1673839500000|2023-01-16 03:25:00|30126|30091|30132.5|30097.5|30132.5|30097.5|30126|30091|18
1673839800000|2023-01-16 03:30:00|30132|30097|30124.5|30104.5|30137|30108.6|30124.3|30092.5|45
1673840100000|2023-01-16 03:35:00|30124|30104|30132.9|30097.9|30133.7|30104.5|30123.7|30096.8|29
1673840400000|2023-01-16 03:40:00|30133.2|30098.2|30124.5|30089.5|30133.2|30098.7|30109.9|30079.4|39
1673840700000|2023-01-16 03:45:00|30124|30089|30130.5|30095.5|30131.8|30101.8|30117.8|30086.9|41
1673841000000|2023-01-16 03:50:00|30122.5|30102.5|30127|30107|30139.6|30111.5|30122.5|30099.5|25
1673841600000|2023-01-16 04:00:00|30126.5|30106.5|30131.6|30096.6|30133.3|30107|30123.5|30096.6|30
1673841900000|2023-01-16 04:05:00|30131.5|30096.5|30129.6|30094.6|30132|30097|30129.6|30094.6|10
1673842200000|2023-01-16 04:10:00|30130.1|30095.1|30134.4|30099.4|30134.5|30103|30123|30093|38
1673842500000|2023-01-16 04:15:00|30134|30099|30134.5|30099.5|30134.6|30099.6|30132.5|30097.5|17
1673842800000|2023-01-16 04:20:00|30134.6|30099.6|30127.3|30092.3|30134.6|30099.6|30127.3|30092.3|24
1673843100000|2023-01-16 04:25:00|30127.8|30092.8|30127.1|30092.1|30127.8|30092.8|30127.1|30092.1|5
1673843400000|2023-01-16 04:30:00|30128.5|30093.5|30129.6|30094.6|30129.6|30094.6|30128.5|30093.5|6
1673843700000|2023-01-16 04:35:00|30129|30094|30128|30093|30129|30094|30128|30093|5
1673844000000|2023-01-16 04:40:00|30128.3|30093.3|30125.3|30090.3|30128.3|30093.3|30125.3|30090.3|15
1673844300000|2023-01-16 04:45:00|30125|30090|30128|30093|30128|30093|30125|30090|7
1673844600000|2023-01-16 04:50:00|30127.6|30092.6|30128|30093|30128|30093|30127.6|30092.6|2
1673844900000|2023-01-16 04:55:00|30136.9|30101.9|30147|30112|30155.5|30120.5|30136.9|30101.9|26
1673845200000|2023-01-16 05:00:00|30146|30111|30142.6|30107.6|30146|30111|30142.6|30107.6|6
1673845500000|2023-01-16 05:05:00|30142.5|30107.5|30140|30105|30142.5|30107.5|30123.8|30092.6|34
1673846100000|2023-01-16 05:15:00|30138|30103|30138|30103|30138.5|30103.5|30137.8|30102.8|6
1673846400000|2023-01-16 05:20:00|30137.5|30102.5|30137.5|30102.5|30137.5|30102.5|30137.5|30102.5|1
1673846700000|2023-01-16 05:25:00|30138.4|30103.4|30141|30106|30142|30107|30138.4|30103.4|7
1673847000000|2023-01-16 05:30:00|30138|30103|30136|30101|30138.5|30103.5|30136|30101|6
1673847300000|2023-01-16 05:35:00|30136.8|30101.8|30132|30097|30137|30102|30127.5|30092.5|30
1673847600000|2023-01-16 05:40:00|30131.6|30096.6|30131.8|30096.8|30132.3|30097.3|30131.5|30096.5|27
1673847900000|2023-01-16 05:45:00|30131.5|30096.5|30132.1|30097.1|30136.3|30101.3|30129.5|30094.5|39
1673848200000|2023-01-16 05:50:00|30132|30097|30146|30111|30146.5|30111.5|30131.9|30096.9|32
1673848500000|2023-01-16 05:55:00|30149|30114|30150.5|30115.5|30151.5|30116.5|30149|30114|30
1673848800000|2023-01-16 06:00:00|30150|30115|30153.3|30118.3|30155|30120|30149.9|30114.9|19
1673849100000|2023-01-16 06:05:00|30152.3|30117.3|30152|30117|30153.9|30126.6|30146.1|30112|51
1673849400000|2023-01-16 06:10:00|30151.2|30116.2|30131.5|30096.5|30152.5|30117.5|30127|30092|91
1673849700000|2023-01-16 06:15:00|30131.7|30096.7|30123|30103|30135.7|30103.5|30123|30095.5|30
1673850000000|2023-01-16 06:20:00|30124|30104|30143.1|30108.1|30143.1|30116.5|30124|30104|28
1673850300000|2023-01-16 06:25:00|30143|30108|30154.6|30119.6|30155.6|30120.6|30142.3|30107.3|40
1673850600000|2023-01-16 06:30:00|30156|30121|30159.8|30124.8|30167.5|30139.9|30149.9|30119.7|51
1673850900000|2023-01-16 06:35:00|30159.4|30124.4|30145|30110|30159.4|30129.8|30141.6|30106.6|81
1673851200000|2023-01-16 06:40:00|30130.8|30110.8|30160.6|30125.6|30161.4|30126.4|30128.9|30103.7|80
1673851500000|2023-01-16 06:45:00|30153.6|30133.6|30152.5|30132.5|30162.5|30140.2|30151.5|30126.3|40
1673851800000|2023-01-16 06:50:00|30152|30132|30151.6|30116.6|30153|30133|30144.9|30114|28
1673852100000|2023-01-16 06:55:00|30151|30116|30152|30117|30152|30117|30148|30113|53
1673852400000|2023-01-16 07:00:00|30152.5|30117.5|30151|30116|30154.6|30119.6|30149.6|30114.6|28
1673852700000|2023-01-16 07:05:00|30151.5|30116.5|30151|30116|30155.7|30120.7|30151|30116|31
1673853000000|2023-01-16 07:10:00|30151.5|30116.5|30151.4|30116.4|30152|30117|30150.9|30115.9|13
1673853300000|2023-01-16 07:15:00|30151|30116|30151.4|30116.4|30151.4|30116.4|30151|30116|4
1673853600000|2023-01-16 07:20:00|30151.5|30116.5|30155.6|30120.6|30156.6|30121.6|30151.5|30116.5|19
1673853900000|2023-01-16 07:25:00|30156.6|30121.6|30155.6|30120.6|30157.3|30122.5|30142|30114.9|42
1673854200000|2023-01-16 07:30:00|30155.5|30120.5|30147.5|30112.5|30157.3|30122.3|30147.4|30112.4|30
1673854500000|2023-01-16 07:35:00|30148.5|30113.5|30140.5|30120.5|30155.6|30120.6|30140.4|30110.4|45
1673854800000|2023-01-16 07:40:00|30140|30120|30144|30109|30144|30122|30132.5|30104.6|35
1673855100000|2023-01-16 07:45:00|30143.7|30108.7|30145.9|30110.9|30147.1|30120.1|30136.4|30107.8|29
1673855400000|2023-01-16 07:50:00|30145.4|30110.4|30150.9|30115.9|30150.9|30115.9|30145.4|30110.4|27
1673855700000|2023-01-16 07:55:00|30149.6|30114.6|30149.5|30114.5|30150.7|30115.7|30149|30114|14
1673856000000|2023-01-16 08:00:00|30150.5|30115.5|30157.5|30122.5|30157.5|30122.5|30150.5|30115.5|17
1673856300000|2023-01-16 08:05:00|30156.6|30121.6|30165|30130|30172.4|30138.5|30150.5|30121|51
1673856600000|2023-01-16 08:10:00|30166|30131|30165|30130|30166.6|30131.6|30165|30130|3
1673856900000|2023-01-16 08:15:00|30166|30131|30166|30131|30176.3|30141.3|30165|30130|33
1673857200000|2023-01-16 08:20:00|30166.4|30131.4|30170|30135|30171|30136|30166.4|30131.4|7
1673857500000|2023-01-16 08:25:00|30170.6|30135.6|30194|30159|30205.4|30170.4|30170.6|30135.6|76
1673857800000|2023-01-16 08:30:00|30195|30160|30188|30153|30195.5|30160.5|30185.6|30150.6|20
1673858100000|2023-01-16 08:35:00|30186|30151|30180.7|30145.7|30188|30153|30180.5|30145.5|34
1673858400000|2023-01-16 08:40:00|30180.5|30145.5|30182|30147|30182.6|30147.6|30180.5|30145.5|17
1673858700000|2023-01-16 08:45:00|30182.6|30147.6|30182|30147|30182.6|30147.6|30182|30147|2
1673859000000|2023-01-16 08:50:00|30182.4|30147.4|30183|30148|30185.7|30150.7|30182.4|30147.4|38
1673859300000|2023-01-16 08:55:00|30183.6|30148.6|30180.4|30145.4|30190|30155|30179|30144|51
1673859600000|2023-01-16 09:00:00|30180.7|30145.7|30195|30160|30195|30160|30180.7|30145.7|93
1673859900000|2023-01-16 09:05:00|30194.5|30159.5|30199.5|30164.5|30202|30167|30194.5|30159.5|13
1673860200000|2023-01-16 09:10:00|30200|30165|30200|30165|30200.5|30165.5|30200|30165|3
1673860500000|2023-01-16 09:15:00|30206.3|30171.3|30211.9|30176.9|30212.7|30177.7|30204.5|30169.5|57
1673860800000|2023-01-16 09:20:00|30212|30177|30206.4|30171.4|30212.5|30185|30202.5|30167.5|32
1673861100000|2023-01-16 09:25:00|30206.5|30171.5|30196.2|30161.2|30206.5|30171.5|30195.4|30160.4|47
1673861400000|2023-01-16 09:30:00|30196.7|30161.7|30197.5|30162.5|30197.5|30162.5|30196.7|30161.7|4
1673861700000|2023-01-16 09:35:00|30197.7|30162.7|30195|30160|30198.7|30163.7|30194.5|30159.5|22
1673862000000|2023-01-16 09:40:00|30195.5|30160.5|30198|30163|30199|30169|30187.5|30158.5|26
1673862300000|2023-01-16 09:45:00|30197.9|30162.9|30195.5|30160.5|30197.9|30162.9|30195|30160|11
1673862600000|2023-01-16 09:50:00|30195|30160|30186.5|30166.5|30195|30166.5|30186.5|30159|4
1673862900000|2023-01-16 09:55:00|30187|30167|30182|30147|30187|30167|30176|30145|22
1673863200000|2023-01-16 10:00:00|30181.6|30146.6|30183|30148|30183|30148|30181.6|30146.6|2
1673863800000|2023-01-16 10:10:00|30185.6|30150.6|30185.6|30150.6|30186.7|30151.7|30184.6|30149.6|18
1673864400000|2023-01-16 10:20:00|30186.9|30151.9|30187.4|30152.4|30187.4|30152.4|30186.4|30151.4|8
1673864700000|2023-01-16 10:25:00|30187|30152|30188|30153|30188.9|30153.9|30186.9|30151.9|5
1673865000000|2023-01-16 10:30:00|30191.4|30156.4|30191|30156|30192.4|30157.4|30189.7|30154.7|30
1673865300000|2023-01-16 10:35:00|30191.1|30156.1|30190|30155|30191.6|30156.6|30189.6|30154.6|16
1673865600000|2023-01-16 10:40:00|30191.6|30156.6|30190|30155|30191.6|30156.6|30190|30155|5
1673865900000|2023-01-16 10:45:00|30189|30154|30189|30154|30189|30154|30189|30154|1
1673866200000|2023-01-16 10:50:00|30190|30155|30190|30155|30190|30155|30190|30155|1
1673866800000|2023-01-16 11:00:00|30192.5|30157.5|30185|30150|30192.7|30157.7|30185|30150|5
1673867100000|2023-01-16 11:05:00|30185.5|30150.5|30184|30149|30185.5|30150.5|30182.2|30147.2|14
1673867400000|2023-01-16 11:10:00|30184.1|30149.1|30197.5|30162.5|30197.5|30162.5|30184.1|30149.1|39
1673867700000|2023-01-16 11:15:00|30198|30163|30197.6|30162.6|30198|30163|30197.6|30162.6|2
1673868600000|2023-01-16 11:30:00|30197.5|30162.5|30197.5|30162.5|30197.5|30162.5|30197.5|30162.5|1
1673868900000|2023-01-16 11:35:00|30197|30162|30197|30162|30197|30162|30197|30162|1
1673869200000|2023-01-16 11:40:00|30196.5|30161.5|30197|30162|30197|30162|30196.5|30161.5|2
1673869500000|2023-01-16 11:45:00|30196.3|30161.3|30199.8|30164.8|30200.6|30165.6|30196.3|30161.3|21
1673870400000|2023-01-16 12:00:00|30200|30165|30197|30160|30202|30167|30194.5|30159.5|26
1673870700000|2023-01-16 12:05:00|30198|30161|30198.1|30162.9|30198.1|30162.9|30198|30161|3
1673871000000|2023-01-16 12:10:00|30198|30163|30199|30164|30200|30165|30197.5|30162.5|14
1673871300000|2023-01-16 12:15:00|30200|30165|30208.8|30173.8|30209|30174|30200|30165|18
1673871600000|2023-01-16 12:20:00|30208|30173|30207.5|30172.5|30216|30181|30207.2|30172.2|22
1673871900000|2023-01-16 12:25:00|30207.2|30172.2|30206.8|30171.8|30208|30173|30206.3|30171.3|22
1673872200000|2023-01-16 12:30:00|30206.5|30171.5|30210|30175|30210|30175|30206|30171|9
1673872500000|2023-01-16 12:35:00|30211|30176|30229|30194|30229|30194|30210|30175|29
1673872800000|2023-01-16 12:40:00|30228.5|30193.5|30217|30182|30229|30194|30214|30179|28
1673873100000|2023-01-16 12:45:00|30217.5|30182.5|30221.5|30186.5|30221.5|30186.5|30217|30182|13
1673873400000|2023-01-16 12:50:00|30221|30186|30220.5|30185.5|30221|30186|30220|30185|4
1673873700000|2023-01-16 12:55:00|30212.5|30192.5|30222|30187|30224.5|30194|30212.5|30185.5|16
1673874000000|2023-01-16 13:00:00|30222.7|30187.7|30222|30187|30223|30188|30222|30187|9
1673874300000|2023-01-16 13:05:00|30221.6|30186.6|30219.5|30184.5|30221.6|30186.6|30219.5|30184.5|4
1673874600000|2023-01-16 13:10:00|30219|30184|30221.5|30186.5|30221.5|30186.5|30219|30184|11
1673874900000|2023-01-16 13:15:00|30221.7|30186.7|30221.7|30186.7|30221.7|30186.7|30221.7|30186.7|1
1673875500000|2023-01-16 13:25:00|30221.5|30186.5|30232.5|30197.5|30233|30198|30221.5|30186.5|15
1673875800000|2023-01-16 13:30:00|30232.8|30197.8|30236.5|30201.5|30239.5|30204.5|30232.8|30197.8|24
1673876100000|2023-01-16 13:35:00|30236|30201|30228.5|30193.5|30236|30210|30227|30193|30
1673876400000|2023-01-16 13:40:00|30228|30193|30233.6|30198.6|30233.6|30198.6|30228|30193|31
1673876700000|2023-01-16 13:45:00|30235.6|30200.6|30245.2|30210.2|30248|30213|30235.5|30200.5|35
1673877000000|2023-01-16 13:50:00|30245.7|30210.7|30248.1|30213.1|30248.1|30213.1|30245.7|30210.7|6
1673877300000|2023-01-16 13:55:00|30248.6|30213.6|30241.5|30206.5|30248.6|30213.6|30241.4|30206.4|27
1673877600000|2023-01-16 14:00:00|30239|30204|30239.5|30204.5|30240|30205|30238.5|30203.5|28
1673877900000|2023-01-16 14:05:00|30240|30205|30240|30205|30240.5|30205.5|30239|30204|7
1673878200000|2023-01-16 14:10:00|30240.5|30205.5|30239.9|30204.9|30240.5|30205.5|30239.5|30204.5|3
1673878800000|2023-01-16 14:20:00|30240.9|30205.9|30240.9|30205.9|30240.9|30205.9|30240.9|30205.9|1
1673879100000|2023-01-16 14:25:00|30240.6|30205.6|30239.9|30204.9|30240.9|30205.9|30239.9|30204.9|3
1673879400000|2023-01-16 14:30:00|30241.9|30206.9|30241.9|30206.9|30241.9|30206.9|30241.9|30206.9|1
1673880300000|2023-01-16 14:45:00|30242.1|30207.1|30241|30206|30242.1|30207.1|30241|30206|2
1673880600000|2023-01-16 14:50:00|30239|30204|30244|30209|30244|30209|30239|30204|8
1673880900000|2023-01-16 14:55:00|30243|30208|30245.6|30210.6|30245.6|30210.6|30240.6|30205.6|9
1673881200000|2023-01-16 15:00:00|30244|30209|30241.6|30206.6|30244|30209|30241.6|30206.6|3
1673881500000|2023-01-16 15:05:00|30243|30208|30240.6|30205.6|30244|30209|30240.6|30205.6|7
1673881800000|2023-01-16 15:10:00|30240|30205|30233.6|30198.6|30240|30205|30233.5|30198.5|14
1673882100000|2023-01-16 15:15:00|30233.5|30198.5|30239|30204|30239|30204|30233.5|30198.5|5
1673882400000|2023-01-16 15:20:00|30241|30206|30239|30204|30241|30206|30239|30204|3
1673882700000|2023-01-16 15:25:00|30239.5|30204.5|30240|30205|30241|30206|30239.5|30204.5|6
1673883000000|2023-01-16 15:30:00|30240.5|30205.5|30242.5|30207.5|30245.9|30210.9|30236.4|30201.4|25
1673883300000|2023-01-16 15:35:00|30237|30202|30238|30203|30240.6|30205.6|30235.5|30200.5|17
1673883600000|2023-01-16 15:40:00|30238.5|30203.5|30233.5|30198.5|30238.5|30203.5|30227.5|30192.5|23
1673883900000|2023-01-16 15:45:00|30233.6|30198.6|30232.5|30197.5|30233.6|30198.6|30232.5|30197.5|3
1673884200000|2023-01-16 15:50:00|30236.5|30201.5|30233.5|30198.5|30236.5|30201.5|30232.5|30197.5|8
1673884500000|2023-01-16 15:55:00|30238|30203|30235.6|30200.6|30238.6|30203.6|30235|30200|11
1673884800000|2023-01-16 16:00:00|30235.5|30200.5|30238.5|30203.5|30238.5|30203.5|30234|30199|22
1673885100000|2023-01-16 16:05:00|30238|30203|30238.5|30203.5|30238.5|30203.5|30238|30203|30
1673885400000|2023-01-16 16:10:00|30237.5|30202.5|30235.1|30200.1|30238.5|30203.5|30235|30200|25
1673885700000|2023-01-16 16:15:00|30235|30200|30241|30206|30241.2|30206.2|30231|30196|19
1673886000000|2023-01-16 16:20:00|30241.1|30206.1|30241.5|30206.5|30241.9|30206.9|30240.9|30205.9|7
1673886300000|2023-01-16 16:25:00|30241|30206|30237.6|30202.6|30241|30206|30235.6|30200.6|10
1673886600000|2023-01-16 16:30:00|30239.6|30204.6|30241|30206|30241.8|30206.8|30239.6|30204.6|3
1673888100000|2023-01-16 16:55:00|30240.6|30205.6|30246|30211|30246.9|30211.9|30240.6|30205.6|10
1673888400000|2023-01-16 17:00:00|30248.5|30213.5|30257|30222|30257.5|30222.5|30248.5|30213.5|11
1673888700000|2023-01-16 17:05:00|30256.5|30221.5|30265.9|30230.9|30265.9|30230.9|30256.5|30221.5|9
1673889000000|2023-01-16 17:10:00|30266.4|30231.4|30266.3|30231.3|30268.2|30233.2|30265.3|30230.3|15
1673889600000|2023-01-16 17:20:00|30264.8|30229.8|30263.5|30228.5|30264.8|30229.8|30262.5|30227.5|10
1673890200000|2023-01-16 17:30:00|30263.6|30228.6|30263.6|30228.6|30263.6|30228.6|30263.6|30228.6|1
1673890800000|2023-01-16 17:40:00|30264|30229|30264|30229|30264|30229|30264|30229|1
1673891400000|2023-01-16 17:50:00|30263.6|30228.6|30264|30229|30264|30229|30263.6|30228.6|2
1673893500000|2023-01-16 18:25:00|30263.3|30228.3|30264|30229|30264|30229|30263.3|30228.3|2
1673894400000|2023-01-16 18:40:00|30264.6|30229.6|30264.6|30229.6|30264.6|30229.6|30264.6|30229.6|1
1673894700000|2023-01-16 18:45:00|30263.6|30228.6|30264|30229|30264.6|30229.6|30263.6|30228.6|3
1673895600000|2023-01-16 19:00:00|30265|30230|30265|30230|30265|30230|30265|30230|1
1673895900000|2023-01-16 19:05:00|30263.8|30228.8|30265|30230|30265|30230|30263.8|30228.8|2
1673897700000|2023-01-16 19:35:00|30266.3|30231.3|30261.6|30226.6|30266.3|30231.3|30258.5|30223.5|11
1673898000000|2023-01-16 19:40:00|30261.5|30226.5|30261.6|30226.6|30261.6|30226.6|30261|30226|5
1673898300000|2023-01-16 19:45:00|30259|30224|30258|30223|30259|30224|30258|30223|5
1673898600000|2023-01-16 19:50:00|30258.6|30223.6|30261.6|30226.6|30262|30227|30258.6|30223.6|5
1673899200000|2023-01-16 20:00:00|30259|30224|30261.6|30226.6|30263|30228|30258.6|30223.6|6
1673901000000|2023-01-16 20:30:00|30265.1|30223.1|30265|30223|30268.1|30226.1|30265|30223|6
1673901300000|2023-01-16 20:35:00|30265.1|30223.1|30265|30223|30283|30241|30265|30223|15
1673901600000|2023-01-16 20:40:00|30265.1|30223.1|30265.1|30223.1|30265.5|30223.5|30264.5|30222.5|4
1673915400000|2023-01-17 00:30:00|30239.1|30197.1|30246.5|30204.5|30263.1|30221.1|30238.5|30196.5|7
1673915700000|2023-01-17 00:35:00|30245.1|30203.1|30246.1|30204.1|30246.1|30204.1|30233.5|30191.5|19
1673916000000|2023-01-17 00:40:00|30246|30204|30233.5|30191.5|30246|30204|30233.5|30191.5|7
1673916600000|2023-01-17 00:50:00|30234|30192|30234|30192|30234|30192|30234|30192|1
1673916900000|2023-01-17 00:55:00|30233.3|30192.7|30233.3|30192.7|30233.3|30192.7|30233.3|30192.7|1
1673917200000|2023-01-17 01:00:00|30231.2|30192.8|30219.5|30184.5|30231.2|30193.8|30205.5|30170.5|29
1673917500000|2023-01-17 01:05:00|30219.6|30184.6|30229.5|30209.5|30237.3|30214.1|30219.5|30184.5|40
1673917800000|2023-01-17 01:10:00|30227.5|30207.5|30241.5|30206.5|30245.3|30214.3|30224.5|30196.8|51
1673918100000|2023-01-17 01:15:00|30241|30206|30240|30205|30241.5|30206.5|30239.5|30204.5|7
1673918400000|2023-01-17 01:20:00|30241.6|30206.6|30226.3|30191.3|30243.6|30214.5|30213.1|30185|54
1673918700000|2023-01-17 01:25:00|30226.8|30191.8|30218|30198|30227.6|30202.5|30217.5|30191.8|15
1673919000000|2023-01-17 01:30:00|30217.5|30197.5|30238|30203|30238.5|30214.5|30215.2|30195.2|47
1673919300000|2023-01-17 01:35:00|30238.5|30203.5|30229.1|30209.1|30241.5|30221.5|30228|30203.5|33
1673919600000|2023-01-17 01:40:00|30229.5|30209.5|30235|30215|30236.4|30216.4|30227.1|30207.1|50
1673919900000|2023-01-17 01:45:00|30234|30214|30232|30212|30236.5|30216.5|30226.4|30206.4|44
1673920200000|2023-01-17 01:50:00|30231|30211|30241.6|30206.6|30245.3|30215.1|30225.1|30199.8|80
1673920500000|2023-01-17 01:55:00|30241|30206|30232.1|30212.1|30241|30214|30228.3|30201.8|53
1673920800000|2023-01-17 02:00:00|30231.5|30211.5|30216.2|30196.2|30237|30211.5|30215.8|30182.2|100
1673921100000|2023-01-17 02:05:00|30215|30195|30224.5|30189.5|30233|30205.1|30213.7|30189.5|69
1673921400000|2023-01-17 02:10:00|30224.8|30189.8|30197.6|30177.6|30224.8|30192.5|30196.2|30176.2|50
1673921700000|2023-01-17 02:15:00|30198.1|30178.1|30210.4|30190.4|30219.4|30199.4|30198.1|30178.1|93
1673922000000|2023-01-17 02:20:00|30210.5|30190.5|30219.5|30199.5|30222|30201.1|30208.9|30185.6|59
1673922300000|2023-01-17 02:25:00|30220|30200|30224.5|30204.5|30231.7|30204.5|30217|30196.5|21
1673922600000|2023-01-17 02:30:00|30224|30204|30238.7|30218.7|30239.1|30219.1|30224|30204|49
1673922900000|2023-01-17 02:35:00|30238.2|30218.2|30232|30197|30238.9|30218.9|30224.5|30195.5|37
1673923200000|2023-01-17 02:40:00|30226.6|30191.6|30218.5|30198.5|30226.6|30200.5|30218.1|30191.5|12
1673923500000|2023-01-17 02:45:00|30218.1|30198.1|30213.2|30193.2|30219.6|30198.1|30207.7|30184.6|31
1673923800000|2023-01-17 02:50:00|30213.7|30193.7|30224.1|30204.1|30226.7|30206|30213.4|30191.5|45
1673924100000|2023-01-17 02:55:00|30223.2|30203.2|30223.1|30203.1|30228|30208|30219.7|30199.7|33
1673924400000|2023-01-17 03:00:00|30223.5|30203.5|30221|30186|30228.3|30203.5|30218|30183|39
1673924700000|2023-01-17 03:05:00|30220.6|30185.6|30209.1|30189.1|30220.6|30193|30206.5|30182.9|42
1673925000000|2023-01-17 03:10:00|30209.5|30189.5|30209|30189|30209.5|30189.5|30206|30186|23
1673925300000|2023-01-17 03:15:00|30210.5|30190.5|30215|30195|30217.5|30197.5|30210.5|30190.5|18
1673925600000|2023-01-17 03:20:00|30214.5|30194.5|30201.1|30181.1|30219|30194.5|30201.1|30181|27
1673925900000|2023-01-17 03:25:00|30201.6|30181.6|30199.5|30179.5|30203.5|30183.5|30196.8|30176.8|33
1673926200000|2023-01-17 03:30:00|30197.5|30177.5|30201|30181|30201|30181|30192.5|30172.5|38
1673926500000|2023-01-17 03:35:00|30200.5|30180.5|30201.5|30181.5|30220|30195.1|30200.5|30180.5|25
1673926800000|2023-01-17 03:40:00|30202|30182|30211.5|30176.5|30212|30182|30201.1|30173.5|23
1673927100000|2023-01-17 03:45:00|30208.9|30173.9|30199|30179|30212|30179|30198.5|30170.5|20
1673927400000|2023-01-17 03:50:00|30199.5|30179.5|30199.5|30179.5|30199.5|30179.5|30199|30179|5
1673927700000|2023-01-17 03:55:00|30199|30179|30199.1|30179.1|30199.7|30179.7|30198.5|30178.5|8
1673928000000|2023-01-17 04:00:00|30199|30179|30199.1|30179.1|30199.5|30179.5|30199|30179|6
1673928300000|2023-01-17 04:05:00|30199.4|30179.4|30216.5|30196.5|30222.6|30196.5|30199.4|30176.8|36
1673928600000|2023-01-17 04:10:00|30216.1|30196.1|30208.5|30188.5|30217|30196.5|30208.5|30181.6|18
1673928900000|2023-01-17 04:15:00|30208.1|30188.1|30207.5|30187.5|30208.1|30188.1|30207.5|30187.5|4
1673929200000|2023-01-17 04:20:00|30207|30187|30209.1|30189.1|30212.9|30189.5|30204|30177.9|31
1673929500000|2023-01-17 04:25:00|30209.5|30189.5|30210.4|30190.4|30212.1|30192.1|30209.5|30189.5|11
1673929800000|2023-01-17 04:30:00|30211.1|30191.1|30214.6|30194.6|30215.4|30195.4|30211.1|30191.1|15
1673930100000|2023-01-17 04:35:00|30214.4|30194.4|30214.1|30194.1|30214.4|30194.4|30214.1|30194.1|2
1673930400000|2023-01-17 04:40:00|30213.5|30193.5|30208.1|30188.1|30213.5|30193.5|30208.1|30188.1|4
1673930700000|2023-01-17 04:45:00|30209.1|30189.1|30212.6|30192.6|30213.1|30193.1|30209.1|30189.1|12
1673931000000|2023-01-17 04:50:00|30212.5|30192.5|30209.5|30189.5|30212.5|30192.5|30209.1|30189.1|6
1673931300000|2023-01-17 04:55:00|30208.5|30188.5|30209.5|30189.5|30211.4|30191.4|30207.5|30187.5|8
1673931600000|2023-01-17 05:00:00|30209.1|30189.1|30205.6|30170.6|30209.1|30189.1|30199.5|30170.6|18
1673931900000|2023-01-17 05:05:00|30198.4|30178.4|30198.1|30178.1|30198.5|30178.5|30198.1|30178.1|16
1673932200000|2023-01-17 05:10:00|30196.1|30176.1|30196.1|30176.1|30196.1|30176.1|30196.1|30176.1|1
1673932500000|2023-01-17 05:15:00|30200.5|30180.5|30213|30178|30213.8|30183.1|30200.5|30175.8|15
1673932800000|2023-01-17 05:20:00|30212.6|30177.6|30206.5|30186.5|30214|30187|30206|30177.6|8
1673933100000|2023-01-17 05:25:00|30210.5|30190.5|30225.6|30190.6|30227|30192|30210.5|30183|10
1673933400000|2023-01-17 05:30:00|30220.5|30200.5|30232.6|30197.6|30234.3|30205|30218.5|30192.3|35
1673933700000|2023-01-17 05:35:00|30232.5|30197.5|30226|30206|30234.9|30207|30225.5|30197.1|24
1673934000000|2023-01-17 05:40:00|30226.5|30206.5|30228.5|30193.5|30233|30206.5|30222.5|30193|41
1673934300000|2023-01-17 05:45:00|30230|30195|30230|30195|30230.5|30204.9|30220.8|30190|30
1673934600000|2023-01-17 05:50:00|30229.6|30194.6|30227|30192|30229.6|30194.6|30227|30192|3
1673934900000|2023-01-17 05:55:00|30226|30191|30214.6|30179.6|30226|30191|30214.6|30179.6|20
1673935200000|2023-01-17 06:00:00|30213.2|30178.2|30206.5|30171.5|30213.2|30181.6|30198.5|30171|24
1673935500000|2023-01-17 06:05:00|30205.9|30170.9|30194.1|30159.1|30207|30177.6|30187.6|30159.1|22
1673935800000|2023-01-17 06:10:00|30194.5|30159.5|30182|30162|30194.5|30166.5|30180.5|30159.5|28
1673936100000|2023-01-17 06:15:00|30180.9|30160.9|30174|30154|30185|30160.9|30172.2|30138.8|67
1673936400000|2023-01-17 06:20:00|30173.4|30153.4|30202|30167|30203|30168|30173.4|30153.4|53
1673936700000|2023-01-17 06:25:00|30201.6|30166.6|30201.6|30166.6|30203|30168|30201.6|30166.6|15
1673937000000|2023-01-17 06:30:00|30202|30167|30195.6|30160.6|30202.6|30175|30187|30154.5|52
1673937300000|2023-01-17 06:35:00|30195|30160|30189.5|30169.5|30195|30169.5|30186.1|30157.6|18
1673937600000|2023-01-17 06:40:00|30190|30170|30192.5|30172.5|30195|30175|30189.5|30169.5|18
1673937900000|2023-01-17 06:45:00|30195|30175|30198.1|30178.1|30198.5|30178.5|30194.5|30174.5|10
1673938200000|2023-01-17 06:50:00|30198.5|30178.5|30199.5|30179.5|30200.5|30180.5|30197|30177|16
1673938500000|2023-01-17 06:55:00|30200|30180|30196.5|30176.5|30205.5|30182.5|30191.4|30169.5|49
1673938800000|2023-01-17 07:00:00|30197.5|30177.5|30191.5|30171.5|30200.5|30180.5|30191.5|30171.5|42
1673939100000|2023-01-17 07:05:00|30192|30172|30199|30179|30199.7|30179.7|30192|30172|37
1673939400000|2023-01-17 07:10:00|30198.5|30178.5|30195.8|30175.8|30198.5|30178.5|30192|30172|35
1673939700000|2023-01-17 07:15:00|30195.6|30175.6|30194.1|30174.1|30195.8|30175.8|30191.1|30171.1|35
1673940000000|2023-01-17 07:20:00|30194.8|30174.8|30197.8|30177.8|30198.1|30178.1|30194.7|30174.7|35
1673940300000|2023-01-17 07:25:00|30198.1|30178.1|30206.1|30186.1|30224.6|30191.2|30198.1|30172.6|65
1673940600000|2023-01-17 07:30:00|30205.5|30185.5|30201.1|30181.1|30207.1|30185.5|30197|30172.1|23
1673940900000|2023-01-17 07:35:00|30201.5|30181.5|30206.4|30186.4|30215.8|30186.4|30199.5|30173.5|40
1673941200000|2023-01-17 07:40:00|30205.9|30185.9|30202.5|30182.5|30207.3|30187.3|30198.5|30178.5|60
1673941500000|2023-01-17 07:45:00|30203.1|30183.1|30206.6|30186.6|30207.3|30187.3|30203|30183|24
1673941800000|2023-01-17 07:50:00|30206.1|30186.1|30194|30174|30206.1|30186.1|30194|30174|63
1673942100000|2023-01-17 07:55:00|30194.5|30174.5|30191.3|30156.3|30195|30175|30173.5|30153.5|63
1673942400000|2023-01-17 08:00:00|30190.8|30155.8|30181|30161|30192.3|30172.3|30176.3|30154.6|57
1673942700000|2023-01-17 08:05:00|30181.5|30161.5|30183.5|30163.5|30189.7|30167.1|30181.1|30154|15
1673943000000|2023-01-17 08:10:00|30185.5|30165.5|30190|30155|30195|30167.9|30182.5|30152.5|28
1673943300000|2023-01-17 08:15:00|30190.6|30155.6|30169.8|30149.8|30190.6|30155.6|30169.3|30142.7|35
1673943600000|2023-01-17 08:20:00|30169.3|30149.3|30191.5|30156.5|30191.9|30163|30169.3|30146|30
1673943900000|2023-01-17 08:25:00|30192|30157|30184.5|30164.5|30192|30164.5|30184.5|30157|2
1673944200000|2023-01-17 08:30:00|30192|30157|30192.9|30157.9|30197.5|30162.5|30191.5|30156.5|28
1673944500000|2023-01-17 08:35:00|30191.9|30156.9|30193.2|30158.2|30193.6|30158.6|30191.6|30156.6|26
1673944800000|2023-01-17 08:40:00|30193.6|30158.6|30188.5|30153.5|30193.6|30158.6|30186.2|30151.2|44
1673945100000|2023-01-17 08:45:00|30189|30154|30196.5|30161.5|30201|30174|30189|30154|37
1673945400000|2023-01-17 08:50:00|30197|30162|30211.6|30176.6|30211.6|30181|30194.5|30162|48
1673945700000|2023-01-17 08:55:00|30209.6|30174.6|30207.4|30172.4|30215.1|30180.1|30206.5|30171.5|37
1673946000000|2023-01-17 09:00:00|30207.9|30172.9|30221.6|30186.6|30229|30196.5|30207.9|30172.9|75
1673946300000|2023-01-17 09:05:00|30221.5|30186.5|30198.8|30178.8|30221.6|30190.5|30189.9|30160|113
1673946600000|2023-01-17 09:10:00|30199.3|30179.3|30223.5|30188.5|30223.6|30188.6|30199.3|30172.3|28
1673946900000|2023-01-17 09:15:00|30222|30187|30221|30186|30223|30188|30221|30186|5
1673947200000|2023-01-17 09:20:00|30220.7|30185.7|30227|30192|30229.3|30194.3|30218.5|30183.5|48
1673947500000|2023-01-17 09:25:00|30226.6|30191.6|30226.6|30191.6|30226.6|30191.6|30226.6|30191.6|1
1673947800000|2023-01-17 09:30:00|30226.5|30191.5|30219.5|30184.5|30235.6|30200.6|30213.6|30178.6|74
1673948100000|2023-01-17 09:35:00|30217.5|30182.5|30205.5|30170.5|30217.5|30182.5|30204|30169|19
1673948400000|2023-01-17 09:40:00|30204|30169|30208.5|30173.5|30209|30174|30204|30169|14
1673948700000|2023-01-17 09:45:00|30208|30173|30208|30173|30208|30173|30208|30173|1
1673949000000|2023-01-17 09:50:00|30208.5|30173.5|30202.5|30167.5|30208.5|30177|30197|30166.5|37
1673949300000|2023-01-17 09:55:00|30203|30168|30199.1|30164.1|30203|30177.5|30194.2|30164|29
1673949600000|2023-01-17 10:00:00|30198.6|30163.6|30218.6|30183.6|30219|30184|30193.5|30163.5|57
1673949900000|2023-01-17 10:05:00|30220|30185|30223|30188|30223|30188|30219|30184|6
1673950200000|2023-01-17 10:10:00|30225.4|30190.4|30228.4|30193.4|30228.6|30193.6|30224.5|30189.5|29
1673950500000|2023-01-17 10:15:00|30228.6|30193.6|30222.4|30187.4|30229.9|30194.9|30222.4|30187.4|28
1673950800000|2023-01-17 10:20:00|30222.3|30187.3|30221.4|30186.4|30222.6|30187.6|30221.4|30186.4|10
1673951100000|2023-01-17 10:25:00|30221|30186|30224.6|30189.6|30224.6|30189.6|30221|30186|9
1673951400000|2023-01-17 10:30:00|30224.5|30189.5|30225.5|30190.5|30225.5|30190.5|30224.5|30189.5|8
1673951700000|2023-01-17 10:35:00|30228|30193|30231.5|30196.5|30231.6|30196.6|30226.5|30191.5|30
1673952000000|2023-01-17 10:40:00|30231|30196|30231.5|30196.5|30231.5|30196.5|30231|30196|2
1673952300000|2023-01-17 10:45:00|30229.5|30194.5|30224.5|30189.5|30229.5|30194.5|30224.5|30189.5|22
1673952600000|2023-01-17 10:50:00|30224|30189|30222.5|30187.5|30224|30189|30222.5|30187.5|10
1673953200000|2023-01-17 11:00:00|30222|30187|30222.5|30187.5|30228.5|30193.5|30222|30187|14
1673953800000|2023-01-17 11:10:00|30223.5|30188.5|30217|30182|30224|30189|30210.5|30175.5|16
1673954100000|2023-01-17 11:15:00|30214|30179|30225|30190|30228.5|30193.8|30212|30177|44
1673954400000|2023-01-17 11:20:00|30225.3|30190.3|30223.5|30188.5|30225.3|30190.3|30222.5|30187.5|12
1673954700000|2023-01-17 11:25:00|30216.5|30196.5|30228.4|30193.4|30231.5|30196.5|30216.5|30193|42
1673955000000|2023-01-17 11:30:00|30228.8|30193.8|30228.2|30193.2|30229.3|30194.3|30227.9|30192.9|15
1673955300000|2023-01-17 11:35:00|30222.7|30202.7|30233.9|30198.9|30236.5|30202.7|30222.7|30198.3|13
1673955600000|2023-01-17 11:40:00|30234|30199|30232.5|30197.5|30234|30199|30230.1|30195.1|12
1673955900000|2023-01-17 11:45:00|30232.7|30197.7|30219.3|30199.3|30232.7|30199.3|30218.6|30190|25
1673956200000|2023-01-17 11:50:00|30222.5|30202.5|30213.6|30178.6|30233.4|30202.5|30212.5|30178.5|64
1673956500000|2023-01-17 11:55:00|30213.5|30178.5|30204|30169|30215|30182.7|30199.8|30168.5|101
1673956800000|2023-01-17 12:00:00|30204.5|30169.5|30210|30175|30210.7|30175.7|30204.3|30169.3|27
1673957100000|2023-01-17 12:05:00|30212.5|30177.5|30201.5|30166.5|30221|30186|30201.1|30166.1|41
1673957400000|2023-01-17 12:10:00|30201.6|30166.6|30201.1|30166.1|30213|30178|30194.1|30166.1|34
1673957700000|2023-01-17 12:15:00|30201.6|30166.6|30202|30167|30207|30172|30196|30161|38
1673958000000|2023-01-17 12:20:00|30201.5|30166.5|30185.6|30150.6|30201.5|30166.5|30185.5|30150.5|33
1673958300000|2023-01-17 12:25:00|30189.5|30154.5|30187|30152|30201|30166|30186.8|30151.8|47
1673958600000|2023-01-17 12:30:00|30188|30153|30188|30153|30188|30153|30188|30153|1
1673959200000|2023-01-17 12:40:00|30189|30154|30191.5|30156.5|30191.5|30156.5|30189|30154|4
1673959500000|2023-01-17 12:45:00|30196.5|30161.5|30200|30165|30200|30165|30196.5|30161.5|3
1673959800000|2023-01-17 12:50:00|30203.6|30168.6|30210|30175|30215|30180|30203.6|30168.6|23
1673960100000|2023-01-17 12:55:00|30207.5|30172.5|30195|30160|30207.5|30172.5|30195|30160|32
1673960700000|2023-01-17 13:05:00|30196.6|30161.6|30204|30169|30204|30169|30196.5|30161.5|7
1673961300000|2023-01-17 13:15:00|30202.5|30167.5|30206.5|30171.5|30206.6|30171.6|30202.5|30167.5|15
1673961600000|2023-01-17 13:20:00|30206.6|30171.6|30206.6|30171.6|30206.6|30171.6|30206.6|30171.6|1
1673961900000|2023-01-17 13:25:00|30204.6|30169.6|30204.5|30169.5|30204.6|30169.6|30204.5|30169.5|4
1673962200000|2023-01-17 13:30:00|30203|30168|30196.5|30161.5|30209.6|30174.6|30193|30158|50
1673962500000|2023-01-17 13:35:00|30197.3|30162.3|30196.5|30161.5|30204|30169|30196|30161|42
1673962800000|2023-01-17 13:40:00|30192.6|30157.6|30204|30169|30204.5|30169.5|30192.5|30157.5|29
1673963100000|2023-01-17 13:45:00|30204.4|30169.4|30192.5|30157.5|30204.4|30169.4|30192.5|30157.5|22
1673963400000|2023-01-17 13:50:00|30192.6|30157.6|30193|30158|30193|30158|30192.5|30157.5|8
1673964000000|2023-01-17 14:00:00|30193.6|30158.6|30196.5|30161.5|30197|30162|30193.5|30158.5|19
1673964300000|2023-01-17 14:05:00|30196.7|30161.7|30186|30151|30197|30162|30186|30151|44
1673964600000|2023-01-17 14:10:00|30186.5|30151.5|30181|30161|30191.5|30163.5|30178.5|30151.5|19
1673964900000|2023-01-17 14:15:00|30189|30154|30188.5|30153.5|30189|30154|30188.1|30153.1|7
1673965200000|2023-01-17 14:20:00|30188.4|30153.4|30186.5|30151.5|30188.5|30153.5|30186.5|30151.5|14
1673965500000|2023-01-17 14:25:00|30186|30151|30179|30144|30188.5|30153.5|30175.5|30140.5|46
1673965800000|2023-01-17 14:30:00|30180|30145|30180.5|30145.5|30181|30146|30180|30145|10
1673966100000|2023-01-17 14:35:00|30181|30146|30181|30146|30182.6|30149.5|30168.5|30142.5|31
1673966400000|2023-01-17 14:40:00|30180.6|30145.6|30182|30147|30183|30148|30179|30144|46
1673966700000|2023-01-17 14:45:00|30179.6|30144.6|30178.6|30143.6|30183|30148|30175.6|30140.6|31
1673967000000|2023-01-17 14:50:00|30178|30143|30177.8|30142.8|30178|30143|30173|30138|14
1673967300000|2023-01-17 14:55:00|30177.5|30142.5|30177|30142|30178.5|30143.5|30177|30142|23
1673967600000|2023-01-17 15:00:00|30176.5|30141.5|30182.5|30147.5|30182.5|30147.5|30175.5|30140.5|16
1673967900000|2023-01-17 15:05:00|30180.4|30145.4|30197|30162|30197|30162|30180.4|30145.4|16
1673968200000|2023-01-17 15:10:00|30197.5|30162.5|30183.5|30148.5|30197.5|30162.5|30179.4|30144.4|24
1673968500000|2023-01-17 15:15:00|30183|30148|30182.6|30147.6|30183.6|30148.6|30181|30146|12
1673968800000|2023-01-17 15:20:00|30183.3|30148.3|30181.6|30146.6|30184|30149|30180.6|30145.6|20
1673969100000|2023-01-17 15:25:00|30182|30147|30184|30149|30184.6|30149.6|30177|30142|26
1673969400000|2023-01-17 15:30:00|30184.6|30149.6|30182|30147|30190|30155|30178.5|30143.5|26
1673969700000|2023-01-17 15:35:00|30187.5|30152.5|30188|30153|30188|30153|30187.5|30152.5|6
1673970000000|2023-01-17 15:40:00|30188.6|30153.6|30192.5|30157.5|30195.5|30160.5|30187|30152|22
1673970300000|2023-01-17 15:45:00|30194.1|30159.1|30202.6|30167.6|30205|30170|30194.1|30159.1|9
1673970600000|2023-01-17 15:50:00|30202|30167|30201.2|30166.2|30204.2|30169.2|30195|30160|30
1673970900000|2023-01-17 15:55:00|30201.6|30166.6|30192|30157|30201.6|30166.6|30188.6|30153.6|28
1673971200000|2023-01-17 16:00:00|30191.6|30156.6|30184|30149|30191.6|30156.6|30182.5|30147.5|9
1673971500000|2023-01-17 16:05:00|30185|30150|30185.5|30150.5|30190|30155|30185|30150|13
1673971800000|2023-01-17 16:10:00|30185|30150|30186|30151|30186|30151|30182.6|30147.6|7
1673972100000|2023-01-17 16:15:00|30186.6|30151.6|30191|30156|30191|30156|30186|30151|6
1673972400000|2023-01-17 16:20:00|30190.6|30155.6|30191.6|30156.6|30194.3|30159.3|30190.6|30155.6|9
1673972700000|2023-01-17 16:25:00|30191|30156|30184|30149|30192|30157|30184|30149|10
1673973000000|2023-01-17 16:30:00|30185.7|30150.7|30183|30148|30186.5|30151.5|30183|30148|7
1673973300000|2023-01-17 16:35:00|30182.5|30147.5|30185.5|30150.5|30186|30151|30177|30142|7
1673973600000|2023-01-17 16:40:00|30191.3|30156.3|30185|30150|30191.3|30156.3|30185|30150|11
1673973900000|2023-01-17 16:45:00|30181.6|30146.6|30180.5|30145.5|30181.6|30146.6|30180.5|30145.5|3
1673974200000|2023-01-17 16:50:00|30181|30146|30180.6|30145.6|30181|30146|30178|30143|6
1673974500000|2023-01-17 16:55:00|30181|30146|30172|30137|30181.6|30150.2|30168.2|30137|22
1673974800000|2023-01-17 17:00:00|30171.6|30136.6|30154.5|30119.5|30172.5|30137.5|30151.5|30116.5|26
1673975100000|2023-01-17 17:05:00|30154|30119|30166|30131|30170|30135|30154|30119|54
1673975700000|2023-01-17 17:15:00|30166.1|30131.1|30162|30127|30166.1|30131.1|30156.5|30121.5|46
1673976000000|2023-01-17 17:20:00|30164|30129|30163|30128|30166.5|30131.5|30162.5|30127.5|9
1673976300000|2023-01-17 17:25:00|30162|30127|30162|30127|30162|30127|30162|30127|1
1673976600000|2023-01-17 17:30:00|30161.5|30126.5|30160|30125|30161.5|30126.5|30160|30125|4
1673976900000|2023-01-17 17:35:00|30159.9|30124.9|30156.4|30121.4|30160|30125|30152.6|30117.6|26
1673977200000|2023-01-17 17:40:00|30156.1|30121.1|30156.5|30121.5|30156.5|30121.5|30156|30121|5
1673977500000|2023-01-17 17:45:00|30156|30121|30160.4|30125.4|30160.5|30125.5|30156|30121|13
1673977800000|2023-01-17 17:50:00|30161|30126|30156|30121|30161|30126|30156|30121|11
1673978100000|2023-01-17 17:55:00|30156.4|30121.4|30156.6|30121.6|30157|30122|30156|30121|9
1673978400000|2023-01-17 18:00:00|30156.4|30121.4|30155.5|30120.5|30157|30122|30155|30120|14
1673978700000|2023-01-17 18:05:00|30156|30121|30149|30114|30156.5|30121.5|30149|30114|7
1673979000000|2023-01-17 18:10:00|30149.5|30114.5|30149.5|30114.5|30150|30115|30149.5|30114.5|3
1673979300000|2023-01-17 18:15:00|30151.5|30116.5|30147.5|30127.5|30160.5|30127.5|30147.5|30116.5|16
1673979600000|2023-01-17 18:20:00|30148|30128|30147.5|30127.5|30148|30128|30147.5|30127.5|2
1673979900000|2023-01-17 18:25:00|30148|30128|30148.5|30113.5|30157|30129.5|30148|30113.5|10
1673980200000|2023-01-17 18:30:00|30148|30113|30154.5|30119.5|30156.9|30121.9|30148|30113|17
1673980500000|2023-01-17 18:35:00|30155|30120|30155|30120|30155|30120|30154.5|30119.5|3
1673981700000|2023-01-17 18:55:00|30149.5|30114.5|30149.5|30114.5|30150|30115|30149|30114|5
1673982000000|2023-01-17 19:00:00|30149.4|30114.4|30149.9|30114.9|30149.9|30114.9|30149.4|30114.4|2
1673982600000|2023-01-17 19:10:00|30148.9|30113.9|30134.7|30099.7|30148.9|30113.9|30134.3|30099.3|15
1673982900000|2023-01-17 19:15:00|30134.6|30099.6|30148.7|30113.7|30155.9|30120.9|30131.5|30096.5|41
1673983200000|2023-01-17 19:20:00|30148.8|30113.8|30152.1|30117.1|30152.1|30117.1|30147.5|30112.5|13
1673983500000|2023-01-17 19:25:00|30152.6|30117.6|30151.9|30116.9|30154.5|30119.5|30151.9|30116.9|15
1673983800000|2023-01-17 19:30:00|30150.7|30115.7|30151.9|30116.9|30153.9|30118.9|30148|30113|46
1673984100000|2023-01-17 19:35:00|30152.6|30117.6|30150|30115|30152.9|30117.9|30145.5|30110.5|52
1673984400000|2023-01-17 19:40:00|30149.6|30114.6|30150.6|30115.6|30150.9|30115.9|30147.1|30112.1|72
1673984700000|2023-01-17 19:45:00|30150.4|30115.4|30149.5|30114.5|30150.9|30115.9|30145.5|30110.5|23
1673985000000|2023-01-17 19:50:00|30149|30114|30149|30114|30149|30114|30149|30114|1
1673985300000|2023-01-17 19:55:00|30149.5|30114.5|30150.1|30115.1|30150.5|30115.5|30149.5|30114.5|4
1673985600000|2023-01-17 20:00:00|30150|30115|30150|30115|30150|30115|30150|30115|1
1673987100000|2023-01-17 20:25:00|30150.5|30115.5|30149.5|30114.5|30151|30116|30149.5|30114.5|5
1673987400000|2023-01-17 20:30:00|30148|30113|30151|30116|30151|30116|30148|30113|6
1673988000000|2023-01-17 20:40:00|30150.5|30115.5|30152|30117|30155|30120|30150.5|30115.5|22
1673988300000|2023-01-17 20:45:00|30149|30114|30151.6|30116.6|30152.2|30117.2|30148.4|30113.4|21
1673988600000|2023-01-17 20:50:00|30150|30115|30156.7|30121.7|30157.4|30122.4|30150|30115|20
1673988900000|2023-01-17 20:55:00|30156.6|30121.6|30157|30122|30157|30122|30154.7|30119.7|7
1674001800000|2023-01-18 00:30:00|30165.1|30123.1|30165.1|30123.1|30165.1|30123.1|30165.1|30123.1|1
1674003600000|2023-01-18 01:00:00|30172.5|30137.5|30173|30138|30183|30148|30156.5|30121.5|33
1674003900000|2023-01-18 01:05:00|30172|30137|30171.5|30136.5|30176|30137|30144.5|30102.5|44
1674004200000|2023-01-18 01:10:00|30172.5|30137.5|30171|30151|30176.5|30151|30165.5|30136|22
1674004500000|2023-01-18 01:15:00|30179|30144|30191|30156|30192.5|30159|30179|30144|16
1674004800000|2023-01-18 01:20:00|30190.5|30155.5|30191.5|30156.5|30191.5|30156.5|30190.5|30155.5|5
1674005100000|2023-01-18 01:25:00|30192|30157|30204.5|30169.5|30204.5|30177|30188.5|30156.5|31
1674005400000|2023-01-18 01:30:00|30204|30169|30200|30165|30206|30171|30198|30163|24
1674005700000|2023-01-18 01:35:00|30200.5|30165.5|30195.6|30175.6|30200.5|30176.1|30192|30165.5|14
1674006000000|2023-01-18 01:40:00|30195.5|30175.5|30203|30168|30203|30181.5|30195.5|30168|13
1674006300000|2023-01-18 01:45:00|30203.6|30168.6|30193.9|30173.9|30203.6|30176.5|30190.5|30168|28
1674006600000|2023-01-18 01:50:00|30194.4|30174.4|30185.1|30165.1|30194.4|30174.4|30175|30155|45
1674006900000|2023-01-18 01:55:00|30185.5|30165.5|30176.5|30156.5|30195|30169.5|30175.5|30155|44
1674007200000|2023-01-18 02:00:00|30177|30157|30181.6|30146.6|30182.4|30161.1|30174.5|30144.6|45
1674007500000|2023-01-18 02:05:00|30182|30147|30182.4|30162.4|30191|30162.9|30182|30147|15
1674007800000|2023-01-18 02:10:00|30181.9|30161.9|30186|30151|30186|30162.7|30178.1|30149.9|26
1674008100000|2023-01-18 02:15:00|30187.9|30152.9|30176.8|30156.8|30188.4|30156.8|30176.4|30149.5|12
1674008400000|2023-01-18 02:20:00|30177.1|30157.1|30181.1|30161.1|30181.1|30161.1|30172.5|30152.5|19
1674008700000|2023-01-18 02:25:00|30181.4|30161.4|30183|30163|30183.6|30163.6|30178.5|30158.5|51
1674009000000|2023-01-18 02:30:00|30183.6|30163.6|30201|30166|30205.6|30173.7|30183.3|30160.5|42
1674009300000|2023-01-18 02:35:00|30200.5|30165.5|30194|30159|30200.5|30165.5|30192|30157|24
1674009600000|2023-01-18 02:40:00|30194.3|30159.3|30207|30172|30232.5|30197.5|30194.3|30159.3|118
1674009900000|2023-01-18 02:45:00|30207.6|30172.6|30198.5|30163.5|30213|30178|30197|30162|65
1674010200000|2023-01-18 02:50:00|30199|30164|30207.2|30172.2|30216.2|30181.2|30199|30164|132
1674010500000|2023-01-18 02:55:00|30207|30172|30193.8|30158.8|30207|30172|30190.5|30155.5|66
1674010800000|2023-01-18 03:00:00|30194.3|30159.3|30201.2|30166.2|30204|30169|30194|30159|38
1674011100000|2023-01-18 03:05:00|30199.5|30164.5|30188.4|30153.4|30199.5|30164.5|30188.4|30153.4|18
1674011400000|2023-01-18 03:10:00|30186.9|30151.9|30185.3|30150.3|30189.6|30154.6|30183.3|30148.3|33
1674011700000|2023-01-18 03:15:00|30185.5|30150.5|30193.5|30158.5|30193.5|30158.5|30184.1|30149.1|37
1674012000000|2023-01-18 03:20:00|30193.7|30158.7|30204|30169|30204.7|30169.7|30184.7|30156.5|54
1674012300000|2023-01-18 03:25:00|30204.3|30169.3|30206.1|30186.1|30214.6|30186.5|30204.3|30169.3|30
1674012600000|2023-01-18 03:30:00|30206|30186|30206.5|30171.5|30211|30191|30199.7|30171.5|75
1674012900000|2023-01-18 03:35:00|30206.7|30171.7|30205.6|30170.6|30210.6|30180|30194.4|30160|34
1674013200000|2023-01-18 03:40:00|30198.4|30178.4|30196.6|30161.6|30208|30182.5|30191.1|30161.5|34
1674013500000|2023-01-18 03:45:00|30191|30171|30185.1|30165.1|30197.5|30172.5|30185.1|30156.8|21
1674013800000|2023-01-18 03:50:00|30197.1|30162.1|30194.5|30174.5|30207|30179.5|30194.5|30162.1|22
1674014100000|2023-01-18 03:55:00|30196.5|30176.5|30206|30171|30206|30177.8|30195.5|30164|12
1674014400000|2023-01-18 04:00:00|30205.5|30170.5|30208.9|30173.9|30209|30174|30204.6|30169.6|21
1674014700000|2023-01-18 04:05:00|30208.6|30173.6|30201|30181|30208.6|30181.5|30201|30173.6|5
1674015000000|2023-01-18 04:10:00|30200.5|30180.5|30194|30174|30200.5|30180.5|30194|30174|8
1674015300000|2023-01-18 04:15:00|30197.5|30177.5|30198.1|30178.1|30199.5|30179.5|30197.5|30177.5|13
1674015600000|2023-01-18 04:20:00|30199.1|30179.1|30206|30171|30209|30179.1|30198|30170.5|20
1674015900000|2023-01-18 04:25:00|30205.6|30170.6|30187.1|30167.1|30205.6|30180.5|30187.1|30163.5|38
1674016200000|2023-01-18 04:30:00|30186.5|30166.5|30182|30162|30188|30168|30182|30162|36
1674016500000|2023-01-18 04:35:00|30182.1|30162.1|30182.5|30162.5|30182.5|30162.5|30181.1|30161.1|18
1674016800000|2023-01-18 04:40:00|30183.1|30163.1|30183|30163|30183.1|30163.1|30183|30163|2
1674017100000|2023-01-18 04:45:00|30183.1|30163.1|30181.5|30161.5|30183.1|30163.1|30181.3|30161.3|6
1674017400000|2023-01-18 04:50:00|30181.6|30161.6|30182|30162|30182.2|30162.2|30181.6|30161.6|4
1674017700000|2023-01-18 04:55:00|30182.2|30162.2|30182.2|30162.2|30182.2|30162.2|30182.2|30162.2|1
1674018000000|2023-01-18 05:00:00|30181.7|30161.7|30181.6|30161.6|30181.7|30161.7|30181.1|30161.1|8
1674018300000|2023-01-18 05:05:00|30184.4|30164.4|30188.1|30168.1|30188.7|30168.7|30184.1|30164.1|20
1674018600000|2023-01-18 05:10:00|30187.5|30167.5|30190.9|30155.9|30192.4|30167.5|30187.5|30153.9|16
1674018900000|2023-01-18 05:15:00|30191|30156|30182.5|30162.5|30191.6|30166.1|30180.6|30155.7|14
1674019200000|2023-01-18 05:20:00|30186.2|30166.2|30183.5|30163.5|30187.2|30167.2|30183.5|30163.5|21
1674019500000|2023-01-18 05:25:00|30183.1|30163.1|30181|30161|30183.1|30163.1|30181|30161|5
1674019800000|2023-01-18 05:30:00|30179.7|30159.7|30180.2|30160.2|30184|30164|30179.3|30159.3|22
1674020100000|2023-01-18 05:35:00|30180.7|30160.7|30180.7|30160.7|30182|30162|30179.7|30159.7|15
1674020400000|2023-01-18 05:40:00|30180.2|30160.2|30179.6|30144.6|30180.2|30160.2|30163|30135.2|25
1674020700000|2023-01-18 05:45:00|30180.6|30145.6|30171|30136|30180.8|30152.5|30163.5|30136|29
1674021000000|2023-01-18 05:50:00|30163.5|30143.5|30171.7|30136.7|30172.2|30148.6|30159.7|30134.1|45
1674021300000|2023-01-18 05:55:00|30172.2|30137.2|30161.3|30141.3|30172.2|30144.1|30161.3|30136.7|12
1674021600000|2023-01-18 06:00:00|30160.8|30140.8|30151.7|30131.7|30161|30141|30151.7|30131.7|13
1674021900000|2023-01-18 06:05:00|30151.6|30131.6|30145.9|30125.9|30153.5|30133.5|30138.7|30110.7|54
1674022200000|2023-01-18 06:10:00|30145.1|30125.1|30165.7|30130.7|30166.2|30137.6|30142.3|30113.9|39
1674022500000|2023-01-18 06:15:00|30166.2|30131.2|30162.5|30142.5|30168|30142.6|30153.4|30126.6|50
1674022800000|2023-01-18 06:20:00|30162|30142|30156.8|30136.8|30162.5|30142.5|30156.8|30136.8|25
1674023100000|2023-01-18 06:25:00|30156.7|30136.7|30169.6|30134.6|30169.6|30141.5|30153.7|30121.5|54
1674023400000|2023-01-18 06:30:00|30170|30135|30178|30143|30178|30147.5|30162.5|30135|8
1674023700000|2023-01-18 06:35:00|30174.6|30139.6|30174.6|30139.6|30175|30140|30174|30139|6
1674024000000|2023-01-18 06:40:00|30174|30139|30175.5|30140.5|30181.6|30148.5|30167|30136.5|32
1674024300000|2023-01-18 06:45:00|30175.3|30140.3|30179.7|30144.7|30180.3|30145.3|30175.2|30140.2|10
1674024600000|2023-01-18 06:50:00|30177.5|30142.5|30176.7|30141.7|30180|30145|30173.6|30138.6|40
1674024900000|2023-01-18 06:55:00|30177|30142|30170|30135|30177.6|30142.6|30170|30135|27
1674025200000|2023-01-18 07:00:00|30169.5|30134.5|30160.2|30140.2|30170.6|30142.2|30160.2|30132.5|28
1674025500000|2023-01-18 07:05:00|30160.4|30140.4|30161.1|30141.1|30161.5|30141.5|30160.2|30140.2|15
1674025800000|2023-01-18 07:10:00|30156.5|30136.5|30157.1|30137.1|30157.1|30137.1|30156.5|30136.5|2
1674026100000|2023-01-18 07:15:00|30164.6|30129.6|30159.5|30139.5|30164.6|30139.5|30157.1|30128|7
1674026400000|2023-01-18 07:20:00|30158.5|30138.5|30160|30140|30162.1|30142.1|30156.5|30136.5|13
1674026700000|2023-01-18 07:25:00|30159.5|30139.5|30162.5|30127.5|30166.6|30139.5|30152.5|30125|38
1674027000000|2023-01-18 07:30:00|30162|30127|30163|30143|30167|30143|30160.5|30125.5|52
1674027300000|2023-01-18 07:35:00|30164|30144|30166.4|30131.4|30168.7|30148.7|30151.1|30131.1|53
1674027600000|2023-01-18 07:40:00|30166|30131|30153|30133|30168|30141.3|30153|30131|24
1674027900000|2023-01-18 07:45:00|30160.5|30125.5|30165|30130|30167.5|30132.5|30155.5|30120.5|18
1674028200000|2023-01-18 07:50:00|30164.5|30129.5|30152.2|30132.2|30164.5|30138|30150.9|30124|31
1674028500000|2023-01-18 07:55:00|30152.1|30132.1|30156.1|30136.1|30156.7|30136.7|30151.6|30131.6|36
1674028800000|2023-01-18 08:00:00|30155.5|30135.5|30157.5|30137.5|30157.5|30137.5|30155.5|30135.5|3
1674029100000|2023-01-18 08:05:00|30157.1|30137.1|30154.5|30134.5|30157.5|30137.5|30153.6|30133.6|10
1674029400000|2023-01-18 08:10:00|30161.5|30126.5|30147.1|30127.1|30161.6|30128.5|30145.5|30121|17
1674029700000|2023-01-18 08:15:00|30146.6|30126.6|30135|30100|30154.1|30126.6|30132.6|30097.6|36
1674030000000|2023-01-18 08:20:00|30134.2|30099.2|30138.7|30103.7|30141.5|30112.8|30123.3|30095.5|58
1674030300000|2023-01-18 08:25:00|30138.1|30103.1|30156.5|30121.5|30162|30127|30137.6|30102.6|43
1674030600000|2023-01-18 08:30:00|30157.2|30122.2|30151.6|30116.6|30158|30123|30148.5|30113.5|40
1674030900000|2023-01-18 08:35:00|30150.6|30115.6|30151|30116|30152|30117|30150.6|30115.6|10
1674031200000|2023-01-18 08:40:00|30150.5|30115.5|30154|30119|30154.5|30119.5|30145.6|30110.6|31
1674031500000|2023-01-18 08:45:00|30153.9|30118.9|30158|30123|30158|30123|30148|30113|48
1674031800000|2023-01-18 08:50:00|30160|30125|30162.4|30127.4|30162.4|30127.4|30159|30124|23
1674032100000|2023-01-18 08:55:00|30163.1|30128.1|30178.3|30143.3|30181|30146|30163.1|30128.1|110
1674032400000|2023-01-18 09:00:00|30178.2|30143.2|30175|30140|30182|30147|30175|30140|58
1674032700000|2023-01-18 09:05:00|30175.4|30140.4|30176.5|30141.5|30188|30153|30175.4|30140.4|39
1674033000000|2023-01-18 09:10:00|30177.2|30142.2|30172|30137|30177.2|30142.2|30170.5|30135.5|32
1674033300000|2023-01-18 09:15:00|30169.8|30134.8|30167.5|30132.5|30172|30137|30148|30113|32
1674033600000|2023-01-18 09:20:00|30167.6|30132.6|30167.5|30132.5|30169|30134|30163.6|30128.6|28
1674033900000|2023-01-18 09:25:00|30167.8|30132.8|30167.7|30132.7|30168.3|30133.3|30167.5|30132.5|7
1674034200000|2023-01-18 09:30:00|30167.3|30132.3|30143.5|30108.5|30167.3|30132.3|30137.7|30102.7|78
1674034500000|2023-01-18 09:35:00|30144|30109|30144|30109|30144.4|30109.4|30142.5|30107.5|18
1674034800000|2023-01-18 09:40:00|30143.5|30108.5|30150|30115|30150|30115|30143|30108|17
1674035100000|2023-01-18 09:45:00|30151.4|30116.4|30150.5|30115.5|30152.5|30117.5|30149.7|30114.7|17
1674035700000|2023-01-18 09:55:00|30151|30116|30148|30113|30151|30116|30148|30113|16
1674036000000|2023-01-18 10:00:00|30149|30114|30154|30119|30154|30119|30147.5|30112.5|23
1674036300000|2023-01-18 10:05:00|30152.8|30117.8|30155.9|30120.9|30156.4|30121.4|30152.8|30117.8|19
1674036600000|2023-01-18 10:10:00|30156.1|30121.1|30159.5|30124.5|30161|30131|30149.7|30121.1|20
1674036900000|2023-01-18 10:15:00|30160|30125|30160|30125|30160|30125|30158.5|30123.5|4
1674037200000|2023-01-18 10:20:00|30160.7|30125.7|30162.5|30127.5|30162.5|30135|30154.5|30125.7|11
1674037500000|2023-01-18 10:25:00|30162|30127|30164.2|30129.2|30164.6|30129.6|30162|30127|7
1674037800000|2023-01-18 10:30:00|30162.1|30127.1|30177.4|30142.4|30178|30143.6|30156.5|30127.1|36
1674038100000|2023-01-18 10:35:00|30177.2|30142.2|30171.8|30136.8|30178.3|30143.3|30171.2|30136.2|20
1674038400000|2023-01-18 10:40:00|30171.9|30136.9|30165.2|30130.2|30171.9|30136.9|30155|30120|21
1674038700000|2023-01-18 10:45:00|30165.1|30130.1|30166|30131|30166|30131|30165|30130|5
1674039000000|2023-01-18 10:50:00|30165|30130|30172|30137|30172|30142.5|30157.5|30129.2|22
1674039300000|2023-01-18 10:55:00|30171.9|30136.9|30174.6|30139.6|30174.6|30139.6|30171.9|30136.9|9
1674039600000|2023-01-18 11:00:00|30173.5|30138.5|30171.8|30136.8|30173.5|30138.5|30170.5|30135.5|32
1674039900000|2023-01-18 11:05:00|30171.7|30136.7|30166.5|30131.5|30172|30137|30166|30131|30
1674040200000|2023-01-18 11:10:00|30166.6|30131.6|30166|30131|30167.9|30132.9|30166|30131|17
1674040500000|2023-01-18 11:15:00|30167|30132|30166.4|30131.4|30167|30132|30166|30131|5
1674040800000|2023-01-18 11:20:00|30167.8|30132.8|30176.4|30156.4|30192|30157.1|30167.8|30132.8|62
1674041100000|2023-01-18 11:25:00|30175.9|30155.9|30183.9|30148.9|30194|30159|30175.6|30148.9|37
1674041400000|2023-01-18 11:30:00|30183.4|30148.4|30183.6|30148.6|30183.6|30148.6|30183.4|30148.4|2
1674041700000|2023-01-18 11:35:00|30184.2|30149.2|30183.2|30148.2|30187|30152|30183|30148|25
1674042000000|2023-01-18 11:40:00|30182.7|30147.7|30177.7|30142.7|30182.7|30147.7|30174|30139|35
1674042300000|2023-01-18 11:45:00|30178.2|30143.2|30182.3|30147.3|30184|30149|30177.9|30142.9|55
1674042600000|2023-01-18 11:50:00|30183.7|30148.7|30180.5|30145.5|30184|30149|30180.5|30145.5|50
1674042900000|2023-01-18 11:55:00|30176|30141|30182|30147|30182.9|30148.5|30168.5|30140.5|15
1674043200000|2023-01-18 12:00:00|30182.5|30147.5|30183.3|30148.3|30184.1|30149.1|30181|30146|63
1674043500000|2023-01-18 12:05:00|30184.4|30149.4|30179.5|30144.5|30186.3|30153|30167.5|30139|57
1674043800000|2023-01-18 12:10:00|30180|30145|30173.7|30138.7|30180|30145|30172.6|30137.6|32
1674044100000|2023-01-18 12:15:00|30175.9|30140.9|30177.7|30142.7|30178.2|30143.2|30175.9|30140.9|19
1674044700000|2023-01-18 12:25:00|30178|30143|30183|30148|30186|30151|30178|30143|18
1674045000000|2023-01-18 12:30:00|30182.1|30147.1|30176.6|30141.6|30182.1|30147.1|30176.6|30141.6|9
1674045300000|2023-01-18 12:35:00|30178.7|30143.7|30179.5|30144.5|30181.5|30146.5|30178.7|30143.7|19
1674045600000|2023-01-18 12:40:00|30179|30144|30181.5|30146.5|30185|30150|30179|30144|12
1674045900000|2023-01-18 12:45:00|30181.4|30146.4|30180|30145|30181.5|30146.5|30180|30145|10
1674046200000|2023-01-18 12:50:00|30177.6|30142.6|30176.6|30141.6|30177.6|30142.6|30175.7|30140.7|21
1674046500000|2023-01-18 12:55:00|30176.4|30141.4|30174|30139|30176.9|30141.9|30173.5|30138.5|16
1674046800000|2023-01-18 13:00:00|30173.5|30138.5|30172.5|30137.5|30173.5|30138.5|30170.5|30135.5|22
1674047100000|2023-01-18 13:05:00|30173.4|30138.4|30173.4|30138.4|30173.4|30138.4|30173.4|30138.4|1
1674047400000|2023-01-18 13:10:00|30173.2|30138.2|30173.6|30138.6|30173.6|30138.6|30173.1|30138.1|5
1674047700000|2023-01-18 13:15:00|30171.6|30136.6|30171.2|30136.2|30171.6|30136.6|30170.6|30135.6|15
1674048000000|2023-01-18 13:20:00|30171|30136|30170.7|30135.7|30171|30136|30170.7|30135.7|2
1674048300000|2023-01-18 13:25:00|30171|30136|30171|30136|30172.5|30145|30165|30132.5|25
1674048600000|2023-01-18 13:30:00|30170|30135|30150.3|30115.3|30170|30135|30141|30109.5|96
1674048900000|2023-01-18 13:35:00|30150|30115|30158|30123|30159|30124|30135|30100|69
1674049200000|2023-01-18 13:40:00|30158.2|30123.2|30156|30121|30158.5|30123.5|30151.5|30116.5|32
1674049500000|2023-01-18 13:45:00|30155.5|30120.5|30127.1|30092.1|30155.5|30120.5|30124|30089|60
1674049800000|2023-01-18 13:50:00|30126.5|30091.5|30115|30080|30131|30096|30115|30080|66
1674050100000|2023-01-18 13:55:00|30111.5|30076.5|30110.5|30075.5|30112|30077|30098|30063|86
1674050400000|2023-01-18 14:00:00|30109.5|30074.5|30110.8|30075.8|30112|30077|30107.5|30072.5|21
1674050700000|2023-01-18 14:05:00|30110.3|30075.3|30102.5|30067.5|30110.3|30075.3|30100|30065|28
1674051000000|2023-01-18 14:10:00|30099.6|30064.6|30101|30066|30101|30066|30097.2|30062.2|13
1674051300000|2023-01-18 14:15:00|30099.5|30064.5|30075.4|30040.4|30099.5|30064.5|30068.4|30033.4|93
1674051600000|2023-01-18 14:20:00|30076.4|30041.4|30078|30043|30085.5|30050.5|30076.4|30041.4|29
1674051900000|2023-01-18 14:25:00|30077.5|30042.5|30088|30053|30088.5|30053.5|30076.5|30041.5|39
1674052200000|2023-01-18 14:30:00|30088.5|30053.5|30105.5|30070.5|30105.5|30070.5|30083.5|30053|29
1674052500000|2023-01-18 14:35:00|30105.2|30070.2|30132.5|30097.5|30139.5|30104.5|30101.7|30066.7|89
1674052800000|2023-01-18 14:40:00|30132.3|30097.3|30125.4|30090.4|30132.3|30097.3|30109.5|30074.5|53
1674053100000|2023-01-18 14:45:00|30125.6|30090.6|30121|30086|30137|30102|30121|30086|42
1674053400000|2023-01-18 14:50:00|30122.5|30087.5|30122.6|30087.6|30125|30090|30111|30070.5|85
1674053700000|2023-01-18 14:55:00|30122.5|30087.5|30130.6|30095.6|30130.6|30095.6|30122|30087|50
1674054000000|2023-01-18 15:00:00|30129|30094|30121|30086|30129|30094|30110.2|30075.2|66
1674054300000|2023-01-18 15:05:00|30106.6|30086.6|30120|30085|30121|30087.6|30105.1|30083.1|51
1674054600000|2023-01-18 15:10:00|30121|30086|30121.5|30086.5|30121.5|30086.5|30118.5|30083.5|9
1674054900000|2023-01-18 15:15:00|30123.6|30088.6|30129|30094|30129|30094|30119.5|30084.5|17
1674055200000|2023-01-18 15:20:00|30128.9|30093.9|30123|30088|30128.9|30093.9|30122|30087|7
1674055500000|2023-01-18 15:25:00|30123.5|30088.5|30125.3|30090.3|30128.3|30093.3|30123.5|30088.5|16
1674055800000|2023-01-18 15:30:00|30125.4|30090.4|30134|30099|30135.5|30100.5|30122.8|30087.8|27
1674056100000|2023-01-18 15:35:00|30133.9|30098.9|30134.9|30099.9|30134.9|30099.9|30128|30093|25
1674056400000|2023-01-18 15:40:00|30134.4|30099.4|30132.6|30097.6|30134.9|30099.9|30131.5|30096.5|16
1674056700000|2023-01-18 15:45:00|30133.1|30098.1|30133|30098|30133.3|30098.3|30133|30098|7
1674057000000|2023-01-18 15:50:00|30134.2|30099.2|30155|30120|30162|30127|30134.2|30099.2|67
1674057300000|2023-01-18 15:55:00|30155.6|30120.6|30150|30115|30155.6|30120.6|30150|30115|9
1674057600000|2023-01-18 16:00:00|30152.6|30117.6|30143|30108|30156|30121|30142|30107|13
1674057900000|2023-01-18 16:05:00|30143.6|30108.6|30148|30113|30149.6|30114.6|30143.6|30108.6|12
1674058200000|2023-01-18 16:10:00|30144|30109|30153.5|30118.5|30156.7|30121.7|30144|30109|17
1674058500000|2023-01-18 16:15:00|30154|30119|30160.5|30125.5|30163|30128|30154|30119|20
1674058800000|2023-01-18 16:20:00|30160.8|30125.8|30155.5|30120.5|30163.3|30128.3|30155|30120|53
1674059100000|2023-01-18 16:25:00|30155.3|30120.3|30151|30116|30158.5|30123.5|30151|30116|15
1674059400000|2023-01-18 16:30:00|30159|30124|30156|30121|30159.6|30124.6|30155.5|30120.5|6
1674059700000|2023-01-18 16:35:00|30146.8|30111.8|30142.5|30107.5|30153.5|30118.5|30135|30100|66
1674060000000|2023-01-18 16:40:00|30142.6|30107.6|30149|30114|30150.6|30115.6|30136|30101|27
1674060300000|2023-01-18 16:45:00|30149.3|30114.3|30147|30112|30151|30116|30147|30112|16
1674061800000|2023-01-18 17:10:00|30149.7|30114.7|30165.2|30130.2|30170.2|30135.2|30149.7|30114.7|31
1674062100000|2023-01-18 17:15:00|30165|30130|30171|30136|30171|30136|30161.5|30126.5|14
1674062400000|2023-01-18 17:20:00|30170.4|30135.4|30170.3|30135.3|30170.4|30135.4|30170.2|30135.2|3
1674062700000|2023-01-18 17:25:00|30170|30135|30170.9|30135.9|30174.9|30139.9|30170|30135|16
1674063000000|2023-01-18 17:30:00|30171.9|30136.9|30172.2|30137.2|30175|30140|30171.1|30136.1|14
1674063300000|2023-01-18 17:35:00|30171.4|30136.4|30170|30135|30171.4|30136.4|30169.7|30134.7|8
1674063600000|2023-01-18 17:40:00|30171|30136|30171|30136|30171|30136|30171|30136|1
1674063900000|2023-01-18 17:45:00|30173.5|30138.5|30176.5|30141.5|30177.2|30142.2|30173.5|30138.5|7
1674064200000|2023-01-18 17:50:00|30176|30141|30180|30145|30181|30146|30176|30141|12
1674064500000|2023-01-18 17:55:00|30179.6|30144.6|30176.7|30141.7|30180.5|30145.5|30175.5|30140.5|16
1674064800000|2023-01-18 18:00:00|30177.2|30142.2|30169.5|30134.5|30177.5|30142.5|30169.5|30134.5|25
1674065100000|2023-01-18 18:05:00|30170|30135|30170|30135|30170.5|30135.5|30170|30135|3
1674065400000|2023-01-18 18:10:00|30170.5|30135.5|30171.5|30136.5|30171.5|30136.5|30170.5|30135.5|6
1674065700000|2023-01-18 18:15:00|30172.2|30137.2|30175.5|30140.5|30175.5|30140.5|30172.2|30137.2|7
1674066000000|2023-01-18 18:20:00|30176.5|30141.5|30186.5|30151.5|30194.5|30161|30176.5|30141.5|24
1674066300000|2023-01-18 18:25:00|30188|30153|30192|30157|30192|30157|30188|30153|12
1674066600000|2023-01-18 18:30:00|30191.5|30156.5|30192.5|30157.5|30192.5|30157.5|30189.5|30154.5|10
1674067200000|2023-01-18 18:40:00|30191.6|30156.6|30193.5|30158.5|30193.5|30158.5|30191.6|30156.6|3
1674067500000|2023-01-18 18:45:00|30194|30159|30194|30159|30194|30159|30194|30159|1
1674068100000|2023-01-18 18:55:00|30194.4|30159.4|30193.6|30158.6|30199.1|30164.1|30191.5|30156.5|22
1674068400000|2023-01-18 19:00:00|30194|30159|30195.2|30160.2|30195.9|30160.9|30194|30159|5
1674068700000|2023-01-18 19:05:00|30195.7|30160.7|30196.3|30161.3|30196.7|30161.7|30195.6|30160.6|5
1674069000000|2023-01-18 19:10:00|30195.1|30160.1|30204.9|30169.9|30209.6|30174.6|30195.1|30160.1|24
1674069300000|2023-01-18 19:15:00|30204.7|30169.7|30205.4|30170.4|30205.4|30170.4|30204.7|30169.7|7
1674069600000|2023-01-18 19:20:00|30205.2|30170.2|30204.9|30169.9|30205.2|30170.2|30204.9|30169.9|2
1674069900000|2023-01-18 19:25:00|30204.7|30169.7|30196.9|30161.9|30204.7|30169.7|30195.9|30160.9|32
1674070200000|2023-01-18 19:30:00|30196.4|30161.4|30194|30159|30196.4|30161.4|30193.7|30158.7|11
1674070800000|2023-01-18 19:40:00|30194.4|30159.4|30194.7|30159.7|30194.7|30159.7|30194|30159|6
1674071100000|2023-01-18 19:45:00|30194|30159|30194.1|30159.1|30194.1|30159.1|30192|30157|9
1674071400000|2023-01-18 19:50:00|30194.6|30159.6|30194.8|30159.8|30194.8|30159.8|30194.6|30159.6|2
1674072000000|2023-01-18 20:00:00|30196.9|30161.9|30196.9|30161.9|30196.9|30161.9|30196.9|30161.9|1
1674072300000|2023-01-18 20:05:00|30197.4|30162.4|30206.5|30171.5|30210|30175|30197.4|30162.4|20
1674072600000|2023-01-18 20:10:00|30206.8|30171.8|30206.5|30171.5|30207|30172|30206.5|30171.5|3
1674072900000|2023-01-18 20:15:00|30210.5|30175.5|30206.8|30171.8|30210.5|30175.5|30205.8|30170.8|14
1674073200000|2023-01-18 20:20:00|30206.5|30171.5|30206.5|30171.5|30206.5|30171.5|30206.5|30171.5|1
1674073500000|2023-01-18 20:25:00|30207|30172|30206.6|30171.6|30207|30172|30206.6|30171.6|4
1674073800000|2023-01-18 20:30:00|30206.4|30171.4|30206.1|30171.1|30206.4|30171.4|30206.1|30171.1|2
1674074100000|2023-01-18 20:35:00|30207.3|30172.3|30210|30175|30213.9|30178.9|30206.1|30171.1|19
1674074400000|2023-01-18 20:40:00|30210.5|30175.5|30219.5|30180|30221.5|30184|30209|30174|128
1674074700000|2023-01-18 20:45:00|30219|30184.6|30208.5|30173.5|30219.6|30184.6|30208.5|30173.5|24
1674075000000|2023-01-18 20:50:00|30200.5|30165.5|30206|30171|30206|30171|30200.5|30165.5|6
1674075300000|2023-01-18 20:55:00|30206.5|30171.5|30210.5|30175.5|30210.6|30175.6|30200|30165|25
1674088200000|2023-01-19 00:30:00|30246.1|30204.1|30246.1|30204.1|30246.1|30204.1|30246.1|30204.1|1
1674088800000|2023-01-19 00:40:00|30235|30193|30234.5|30192.5|30236.5|30194.5|30230.1|30188.1|4
1674089100000|2023-01-19 00:45:00|30237|30195|30224.5|30182.5|30237|30195|30224.5|30182.5|5
1674089400000|2023-01-19 00:50:00|30231.1|30189.1|30219.5|30177.5|30231.1|30189.1|30219.5|30177.5|4
1674089700000|2023-01-19 00:55:00|30218.5|30176.5|30219.1|30177.1|30219.1|30177.1|30218.5|30176.5|2
1674090000000|2023-01-19 01:00:00|30218.5|30176.5|30220|30185|30242|30207|30217.5|30176.5|26
1674090300000|2023-01-19 01:05:00|30221|30184|30212|30177|30221|30184|30203.6|30168.6|50
1674090600000|2023-01-19 01:10:00|30212.5|30177.5|30212.5|30177.5|30213|30178|30205|30170|38
1674090900000|2023-01-19 01:15:00|30212|30177|30212.9|30177.9|30223.5|30188.5|30212|30177|32
1674091200000|2023-01-19 01:20:00|30207|30187|30242.7|30207.7|30243.8|30208.8|30207|30187|37
1674091500000|2023-01-19 01:25:00|30243.8|30208.8|30253|30218|30253|30224.1|30229.7|30198.5|40
1674091800000|2023-01-19 01:30:00|30246.4|30226.4|30247.8|30212.8|30271.1|30236.1|30237|30211.3|91
1674092100000|2023-01-19 01:35:00|30247.3|30212.3|30243|30223|30249.1|30223|30236.5|30208.1|61
1674092400000|2023-01-19 01:40:00|30250|30215|30242.1|30222.1|30250|30222.2|30237|30211.1|38
1674092700000|2023-01-19 01:45:00|30242.3|30222.3|30248.2|30228.2|30257.3|30232.1|30242.3|30218.5|47
1674093000000|2023-01-19 01:50:00|30248|30228|30287.6|30252.6|30288|30253|30247.8|30227.8|72
1674093300000|2023-01-19 01:55:00|30287.5|30252.5|30294.5|30259.5|30309.6|30274.6|30278|30243|66
1674093600000|2023-01-19 02:00:00|30293|30258|30292.9|30257.9|30294|30265.1|30276.7|30241.7|76
1674093900000|2023-01-19 02:05:00|30292.8|30257.8|30285|30250|30292.8|30259.5|30276.5|30244.8|28
1674094200000|2023-01-19 02:10:00|30277.4|30257.4|30299.4|30264.4|30314.6|30280.2|30277.4|30256.9|60
1674094500000|2023-01-19 02:15:00|30298.9|30263.9|30297.7|30277.7|30305|30277.7|30294.7|30263.5|23
1674094800000|2023-01-19 02:20:00|30298.3|30278.3|30287.2|30267.2|30298.3|30278.3|30287.2|30267.2|17
1674095100000|2023-01-19 02:25:00|30288.2|30268.2|30286.8|30251.8|30288.2|30268.2|30276.7|30251.8|42
1674095400000|2023-01-19 02:30:00|30284.8|30249.8|30280.3|30245.3|30285.3|30256.5|30267.7|30238.3|33
1674095700000|2023-01-19 02:35:00|30280.8|30245.8|30271.8|30236.8|30280.8|30250.8|30261.4|30233.2|19
1674096000000|2023-01-19 02:40:00|30264.2|30244.2|30260.7|30240.7|30265.2|30245.2|30256.7|30236.7|37
1674096300000|2023-01-19 02:45:00|30258.3|30238.3|30257|30237|30266.3|30242.8|30255.6|30230.8|36
1674096600000|2023-01-19 02:50:00|30257.3|30237.3|30268|30248|30270.5|30250.5|30257|30237|35
1674096900000|2023-01-19 02:55:00|30264.5|30244.5|30279|30244|30284.9|30249.9|30259.5|30239.5|50
1674097200000|2023-01-19 03:00:00|30278.5|30243.5|30257.5|30222.5|30278.5|30243.5|30248.5|30220.1|65
1674097500000|2023-01-19 03:05:00|30257.7|30222.7|30244.5|30224.5|30258.9|30231.1|30242.5|30222.5|17
1674097800000|2023-01-19 03:10:00|30249.1|30229.1|30242.6|30207.6|30256.1|30229.1|30234.5|30199.5|64
1674098100000|2023-01-19 03:15:00|30243.1|30208.1|30238.5|30218.5|30245.5|30219|30237|30208.1|23
1674098400000|2023-01-19 03:20:00|30240|30220|30248.5|30213.5|30250.4|30223.5|30240|30213|31
1674098700000|2023-01-19 03:25:00|30247.6|30212.6|30242.5|30222.5|30250.9|30222.5|30241.5|30211.9|29
1674099000000|2023-01-19 03:30:00|30242|30222|30240|30220|30242.5|30222.5|30240|30220|16
1674099300000|2023-01-19 03:35:00|30247.1|30212.1|30245|30210|30247.5|30220|30238|30209.3|18
1674099600000|2023-01-19 03:40:00|30245.2|30210.2|30221.5|30186.5|30245.3|30216.5|30220.9|30185.9|45
1674099900000|2023-01-19 03:45:00|30221.7|30186.7|30219.3|30199.3|30237.5|30206.7|30212|30177|63
1674100200000|2023-01-19 03:50:00|30227.8|30192.8|30233.2|30198.2|30233.7|30204.4|30216.4|30192.8|28
1674100500000|2023-01-19 03:55:00|30231.7|30196.7|30235.2|30200.2|30237|30207.1|30223.5|30196.5|22
1674100800000|2023-01-19 04:00:00|30235.1|30200.1|30228.1|30193.1|30237|30205.9|30223.5|30192.6|30
1674101100000|2023-01-19 04:05:00|30228.3|30193.3|30231.4|30196.4|30231.4|30196.4|30228.3|30193.3|19
1674101400000|2023-01-19 04:10:00|30231.5|30196.5|30242.1|30207.1|30242.1|30207.1|30231|30196|18
1674101700000|2023-01-19 04:15:00|30240.8|30205.8|30245.9|30210.9|30246.5|30214.4|30234.4|30205.8|36
1674102000000|2023-01-19 04:20:00|30245.8|30210.8|30250.6|30215.6|30251.1|30219.5|30239.5|30210.3|29
1674102300000|2023-01-19 04:25:00|30250.5|30215.5|30243|30223|30250.9|30223.5|30243|30213.5|21
1674102600000|2023-01-19 04:30:00|30243.5|30223.5|30243|30223|30243.5|30223.5|30243|30223|9
1674102900000|2023-01-19 04:35:00|30243.5|30223.5|30248|30228|30257.6|30231.9|30243.5|30222.6|8
1674103200000|2023-01-19 04:40:00|30249.5|30229.5|30258.5|30238.5|30266|30238.5|30249.5|30229.5|17
1674103500000|2023-01-19 04:45:00|30259.5|30239.5|30284|30249|30285.9|30250.9|30259.5|30235.8|28
1674103800000|2023-01-19 04:50:00|30284.4|30249.4|30299.6|30264.6|30300.3|30265.3|30280.3|30249|37
1674104100000|2023-01-19 04:55:00|30299.8|30264.8|30290.6|30255.6|30300.1|30265.1|30282|30247|32
1674104400000|2023-01-19 05:00:00|30290.5|30255.5|30282|30247|30290.6|30255.6|30282|30247|6
1674104700000|2023-01-19 05:05:00|30285.6|30250.6|30281|30246|30285.6|30250.6|30281|30246|17
1674105000000|2023-01-19 05:10:00|30277.6|30242.6|30282|30247|30287.6|30252.6|30277.6|30242.6|12
1674105300000|2023-01-19 05:15:00|30276.6|30241.6|30266.5|30246.5|30276.6|30246.5|30265.1|30237.6|7
1674105600000|2023-01-19 05:20:00|30267.5|30247.5|30273|30238|30275|30247.5|30267.5|30238|4
1674105900000|2023-01-19 05:25:00|30271.6|30236.6|30261|30226|30271.6|30236.6|30260.5|30225.5|13
1674106200000|2023-01-19 05:30:00|30260.6|30225.6|30260|30225|30260.7|30225.7|30258|30223|12
1674106500000|2023-01-19 05:35:00|30258.6|30223.6|30258.5|30223.5|30258.6|30223.6|30258|30223|5
1674106800000|2023-01-19 05:40:00|30258.6|30223.6|30260|30225|30260|30225|30258.6|30223.6|7
1674107100000|2023-01-19 05:45:00|30261|30226|30262|30227|30262.6|30227.6|30261|30226|4
1674108000000|2023-01-19 06:00:00|30264|30229|30262.2|30227.2|30264|30229|30261.6|30226.6|4
1674108300000|2023-01-19 06:05:00|30262|30227|30260|30225|30262|30227|30260|30225|3
1674108600000|2023-01-19 06:10:00|30251.5|30231.5|30256.5|30221.5|30257|30233|30250.4|30221.5|19
1674108900000|2023-01-19 06:15:00|30255.5|30220.5|30256.6|30221.6|30259|30235.1|30246.5|30219|15
1674109200000|2023-01-19 06:20:00|30257|30222|30257|30222|30278|30243|30251|30221.6|38
1674109500000|2023-01-19 06:25:00|30249.5|30229.5|30259|30224|30259|30230.5|30249.5|30222.5|6
1674109800000|2023-01-19 06:30:00|30258.5|30223.5|30246.9|30226.9|30258.5|30227.3|30246.9|30218.1|12
1674110100000|2023-01-19 06:35:00|30246.8|30226.8|30238.5|30218.5|30246.8|30226.8|30238.5|30218.5|5
1674110400000|2023-01-19 06:40:00|30238.1|30218.1|30252.5|30217.5|30252.6|30219.5|30238|30212|12
1674111000000|2023-01-19 06:50:00|30253|30218|30253|30218|30253|30218|30253|30218|1
1674111300000|2023-01-19 06:55:00|30254|30219|30266.5|30231.5|30269.5|30234.5|30249.5|30219|30
1674111600000|2023-01-19 07:00:00|30266.6|30231.6|30269|30234|30269|30241.5|30256.1|30228.5|16
1674111900000|2023-01-19 07:05:00|30268|30233|30263.1|30243.1|30268|30243.1|30259.5|30226.6|20
1674112200000|2023-01-19 07:10:00|30269|30234|30276|30241|30276|30241|30268.5|30233.5|5
1674112500000|2023-01-19 07:15:00|30274|30239|30274|30239|30274|30239|30274|30239|1
1674112800000|2023-01-19 07:20:00|30275|30240|30282|30247|30282|30247|30275|30240|6
1674113100000|2023-01-19 07:25:00|30281|30246|30277|30242|30281|30246|30254.1|30229.1|39
1674113400000|2023-01-19 07:30:00|30277.5|30242.5|30253.6|30218.6|30278.4|30243.4|30253.6|30218.6|37
1674113700000|2023-01-19 07:35:00|30253.5|30218.5|30258.3|30223.3|30261.9|30226.9|30253.4|30218.4|27
1674114000000|2023-01-19 07:40:00|30257.9|30222.9|30263.2|30228.2|30264.6|30229.6|30257.4|30222.4|35
1674114300000|2023-01-19 07:45:00|30263.9|30228.9|30266|30231|30275|30240|30263.9|30228.9|57
1674114600000|2023-01-19 07:50:00|30264.5|30229.5|30256|30221|30265|30230|30252|30217|31
1674114900000|2023-01-19 07:55:00|30255.5|30220.5|30254.3|30219.3|30255.5|30220.5|30254.3|30219.3|24
1674115200000|2023-01-19 08:00:00|30254.1|30219.1|30261.1|30226.1|30262.5|30227.5|30254.1|30219.1|30
1674115500000|2023-01-19 08:05:00|30260.6|30225.6|30261|30226|30261.5|30226.5|30259.8|30224.8|14
1674115800000|2023-01-19 08:10:00|30260.2|30225.2|30259.2|30224.2|30260.2|30225.2|30258.7|30223.7|8
1674116100000|2023-01-19 08:15:00|30259|30224|30260.4|30225.4|30260.4|30225.4|30255.3|30220.3|14
1674116400000|2023-01-19 08:20:00|30260.3|30225.3|30253.4|30218.4|30260.3|30225.3|30251.6|30216.6|14
1674116700000|2023-01-19 08:25:00|30253.6|30218.6|30252.6|30217.6|30254|30219|30252.5|30217.5|6
1674117000000|2023-01-19 08:30:00|30253|30218|30256.5|30221.5|30257|30222|30252.6|30217.6|23
1674117300000|2023-01-19 08:35:00|30256.6|30221.6|30255|30220|30256.6|30221.6|30252.6|30217.6|11
1674117600000|2023-01-19 08:40:00|30256|30221|30256|30221|30256|30221|30255|30220|7
1674117900000|2023-01-19 08:45:00|30256.5|30221.5|30267|30232|30268|30233|30256.2|30221.2|28
1674118200000|2023-01-19 08:50:00|30269|30234|30268|30233|30283.1|30248.1|30268|30233|38
1674118500000|2023-01-19 08:55:00|30269|30234|30277.8|30242.8|30294.6|30259.6|30269|30234|71
1674118800000|2023-01-19 09:00:00|30277.5|30242.5|30287|30252|30290.5|30255.5|30277.5|30242.5|111
1674119100000|2023-01-19 09:05:00|30286.9|30251.9|30292.3|30257.3|30293|30258|30286.6|30251.6|45
1674119400000|2023-01-19 09:10:00|30292.2|30257.2|30277|30242|30292.2|30257.2|30277|30242|28
1674119700000|2023-01-19 09:15:00|30276.8|30241.8|30273|30238|30276.8|30241.8|30272.4|30237.4|9
1674120000000|2023-01-19 09:20:00|30272.5|30237.5|30278.8|30243.8|30279|30244|30272.5|30237.5|17
1674120300000|2023-01-19 09:25:00|30279.5|30244.5|30280.8|30245.8|30280.8|30245.8|30279.5|30244.5|8
1674120600000|2023-01-19 09:30:00|30280.4|30245.4|30295|30260|30295|30260|30280.3|30245.3|41
1674120900000|2023-01-19 09:35:00|30293.7|30258.7|30306.7|30271.7|30314.4|30279.4|30293.4|30258.4|92
1674121200000|2023-01-19 09:40:00|30306.9|30271.9|30299.6|30264.6|30308.6|30273.6|30294|30259|59
1674121500000|2023-01-19 09:45:00|30299.7|30264.7|30301.6|30266.6|30314.7|30279.7|30295|30260|80
1674121800000|2023-01-19 09:50:00|30302|30267|30296.5|30261.5|30302|30267|30294.8|30259.8|32
1674122100000|2023-01-19 09:55:00|30296|30261|30296|30261|30296|30261|30295.6|30260.6|5
1674122400000|2023-01-19 10:00:00|30295.6|30260.6|30288.5|30253.5|30295.6|30260.6|30286|30251|49
1674122700000|2023-01-19 10:05:00|30292|30257|30305.5|30270.5|30306|30271|30292|30257|25
1674123000000|2023-01-19 10:10:00|30307|30272|30306|30271|30316.4|30281.4|30304.9|30269.9|35
1674123300000|2023-01-19 10:15:00|30306.5|30271.5|30305.5|30270.5|30307|30272|30303.5|30268.5|17
1674123600000|2023-01-19 10:20:00|30306.5|30271.5|30307|30272|30309.6|30274.6|30304|30269|23
1674123900000|2023-01-19 10:25:00|30303.6|30268.6|30303|30268|30305|30270|30303|30268|12
1674124200000|2023-01-19 10:30:00|30307|30272|30306.6|30271.6|30307.1|30272.1|30303.5|30268.5|19
1674124500000|2023-01-19 10:35:00|30305.6|30270.6|30302.5|30267.5|30305.6|30270.6|30302.5|30267.5|13
1674124800000|2023-01-19 10:40:00|30302|30267|30302|30267|30302|30267|30301.5|30266.5|3
1674125100000|2023-01-19 10:45:00|30302.5|30267.5|30302.5|30267.5|30302.5|30267.5|30302.5|30267.5|1
1674125400000|2023-01-19 10:50:00|30306|30271|30307.5|30272.5|30307.5|30272.5|30304.7|30269.7|7
1674125700000|2023-01-19 10:55:00|30306|30271|30294.6|30259.6|30306|30271|30294.4|30259.4|12
1674126000000|2023-01-19 11:00:00|30294.5|30259.5|30294.2|30259.2|30302|30267|30292.9|30257.9|46
1674127800000|2023-01-19 11:30:00|30285|30243|30285.7|30243.7|30286.2|30244.2|30285|30243|4
1674128100000|2023-01-19 11:35:00|30286|30244|30285.5|30243.5|30286.5|30244.5|30285.5|30243.5|6
1674128400000|2023-01-19 11:40:00|30285|30243|30289|30247|30291.5|30249.5|30285|30243|18
1674129300000|2023-01-19 11:55:00|30288.1|30246.1|30284|30249|30288.1|30249|30283.5|30244|12
1674129600000|2023-01-19 12:00:00|30283.5|30241.5|30280.5|30245.5|30287|30247|30280.5|30240.6|47
1674129900000|2023-01-19 12:05:00|30281|30246|30281|30246|30281|30246|30281|30246|1
1674130200000|2023-01-19 12:10:00|30280.8|30245.8|30284.7|30249.7|30288.6|30253.6|30280.8|30245.8|13
1674130500000|2023-01-19 12:15:00|30284.5|30249.5|30283.6|30248.6|30284.5|30249.5|30282.5|30247.5|5
1674130800000|2023-01-19 12:20:00|30283.1|30248.1|30283.6|30248.6|30293|30258|30283|30248|31
1674131100000|2023-01-19 12:25:00|30283|30248|30283|30248|30283|30248|30281.5|30246.5|3
1674131400000|2023-01-19 12:30:00|30283.3|30248.3|30283.3|30248.3|30283.3|30248.3|30283.3|30248.3|1
1674132300000|2023-01-19 12:45:00|30283.5|30248.5|30283.5|30248.5|30283.5|30248.5|30283.5|30248.5|1
1674132600000|2023-01-19 12:50:00|30284|30249|30298.4|30263.4|30300.2|30272.1|30284|30249|74
1674132900000|2023-01-19 12:55:00|30299|30264|30307.3|30272.3|30307.5|30272.5|30298.4|30263.4|19
1674133500000|2023-01-19 13:05:00|30307.5|30272.5|30312|30277|30316.6|30281.6|30307|30272|43
1674133800000|2023-01-19 13:10:00|30313.8|30278.8|30337.5|30302.5|30340.8|30305.8|30309.8|30277|114
1674134100000|2023-01-19 13:15:00|30338|30303|30312|30277|30339.6|30304.6|30311|30276|79
1674134400000|2023-01-19 13:20:00|30311|30276|30311.5|30276.5|30311.5|30276.5|30311|30276|5
1674134700000|2023-01-19 13:25:00|30311|30276|30283.5|30248.5|30311.1|30276.1|30282|30247|26
1674135000000|2023-01-19 13:30:00|30284|30249|30303.5|30268.5|30327.5|30292.5|30278|30243|84
1674135300000|2023-01-19 13:35:00|30303|30268|30292.2|30257.2|30305|30270|30287.5|30252.5|126
1674135600000|2023-01-19 13:40:00|30294|30259|30298.8|30263.8|30299.9|30264.9|30287.5|30252.5|74
1674135900000|2023-01-19 13:45:00|30298.9|30263.9|30309|30274|30313.5|30278.5|30298|30263|69
1674136200000|2023-01-19 13:50:00|30309.5|30274.5|30299.1|30264.1|30314.5|30279.5|30293.5|30258.5|37
1674136500000|2023-01-19 13:55:00|30299.8|30264.8|30278.5|30243.5|30299.8|30264.8|30277.5|30242.5|24
1674136800000|2023-01-19 14:00:00|30277.6|30242.6|30267|30226|30277.6|30242.6|30253|30218|22
1674137100000|2023-01-19 14:05:00|30267.5|30225|30282|30247|30282|30247|30265|30224.5|34
1674137400000|2023-01-19 14:10:00|30281.5|30246.5|30284|30249|30284.5|30249.5|30281.5|30246.5|15
1674137700000|2023-01-19 14:15:00|30281.8|30246.8|30284.6|30249.6|30284.6|30249.6|30280|30245|10
1674138000000|2023-01-19 14:20:00|30284.8|30249.8|30283.2|30248.2|30284.8|30249.8|30282.8|30247.8|9
1674138300000|2023-01-19 14:25:00|30283.7|30248.7|30263.5|30228.5|30283.7|30248.7|30260.5|30225.5|32
1674138600000|2023-01-19 14:30:00|30262.5|30227.5|30244.3|30209.3|30262.5|30235.2|30243.4|30208.4|48
1674138900000|2023-01-19 14:35:00|30244.5|30209.5|30253.6|30218.6|30253.6|30218.6|30244.2|30209.2|32
1674139200000|2023-01-19 14:40:00|30253|30218|30263.2|30228.2|30264.1|30229.1|30249.5|30214.5|43
1674139500000|2023-01-19 14:45:00|30262.7|30227.7|30310|30275|30310|30275|30262.6|30227.6|54
1674139800000|2023-01-19 14:50:00|30309.5|30274.5|30273|30238|30310|30275|30260.5|30225.5|58
1674140100000|2023-01-19 14:55:00|30273.5|30238.5|30273|30238|30276.5|30241.5|30271.6|30236.6|37
1674140400000|2023-01-19 15:00:00|30272.7|30237.7|30273|30238|30285.6|30250.6|30267.8|30232.8|49
1674140700000|2023-01-19 15:05:00|30271.5|30236.5|30263|30228|30271.6|30236.6|30263|30228|12
1674141000000|2023-01-19 15:10:00|30263.4|30228.4|30268.4|30233.4|30268.4|30233.4|30263.4|30228.4|16
1674141300000|2023-01-19 15:15:00|30268.6|30233.6|30263.6|30228.6|30269.6|30234.6|30260.7|30225.7|23
1674141600000|2023-01-19 15:20:00|30263|30228|30253.9|30218.9|30263|30228|30250.8|30215.8|29
1674141900000|2023-01-19 15:25:00|30254.4|30219.4|30266.9|30231.9|30269.6|30234.6|30253.4|30218.4|38
1674142200000|2023-01-19 15:30:00|30268.1|30233.1|30269.6|30234.6|30270|30235|30268.1|30233.1|9
1674142500000|2023-01-19 15:35:00|30269.1|30234.1|30275.6|30240.6|30276.4|30241.4|30263.6|30228.6|47
1674142800000|2023-01-19 15:40:00|30275.9|30240.9|30273.4|30238.4|30275.9|30240.9|30273.4|30238.4|4
1674143100000|2023-01-19 15:45:00|30273.9|30238.9|30262.6|30227.6|30275.4|30248.9|30252.2|30222.7|44
1674143400000|2023-01-19 15:50:00|30262.9|30227.9|30256.7|30236.7|30262.9|30236.7|30255.6|30227.9|4
1674143700000|2023-01-19 15:55:00|30257.7|30237.7|30267.5|30232.5|30268.5|30241.5|30257.7|30232.5|15
1674144000000|2023-01-19 16:00:00|30267.7|30232.7|30262.8|30227.8|30269|30234|30262.2|30227.2|18
1674144300000|2023-01-19 16:05:00|30262.3|30227.3|30262.8|30227.8|30262.8|30227.8|30262.3|30227.3|2
1674144600000|2023-01-19 16:10:00|30262.5|30227.5|30263|30228|30263|30228|30262.5|30227.5|2
1674145200000|2023-01-19 16:20:00|30263.3|30228.3|30268|30233|30268.3|30233.3|30263.3|30228.3|8
1674145500000|2023-01-19 16:25:00|30268.3|30233.3|30271.3|30236.3|30273.3|30242.8|30262.8|30233.2|23
1674145800000|2023-01-19 16:30:00|30271.8|30236.8|30272.8|30237.8|30273|30238|30271.3|30236.3|7
1674146100000|2023-01-19 16:35:00|30273|30238|30262.4|30227.4|30273.5|30238.5|30258.5|30223.5|35
1674146400000|2023-01-19 16:40:00|30263|30228|30265.3|30230.3|30265.5|30230.5|30262.3|30227.3|19
1674146700000|2023-01-19 16:45:00|30265.5|30230.5|30266.8|30231.8|30266.8|30231.8|30264.8|30229.8|7
1674147000000|2023-01-19 16:50:00|30266.6|30231.6|30266.4|30231.4|30266.9|30231.9|30265.8|30230.8|22
1674147300000|2023-01-19 16:55:00|30266|30231|30266.3|30231.3|30266.5|30231.5|30265.8|30230.8|11
1674147600000|2023-01-19 17:00:00|30266.2|30231.2|30261|30226|30266.2|30231.2|30260.5|30225.5|12
1674147900000|2023-01-19 17:05:00|30261.5|30226.5|30249.9|30214.9|30261.5|30226.5|30249.5|30214.5|15
1674148200000|2023-01-19 17:10:00|30250.4|30215.4|30254.5|30219.5|30256.6|30222|30242|30210.4|65
1674148800000|2023-01-19 17:20:00|30256.9|30221.9|30256.9|30221.9|30257.4|30222.4|30254.5|30219.5|8
1674149100000|2023-01-19 17:25:00|30257.4|30222.4|30256.9|30221.9|30257.4|30222.4|30256.9|30221.9|4
1674149400000|2023-01-19 17:30:00|30256.3|30221.3|30257.1|30222.1|30257.1|30222.1|30256.3|30221.3|2
1674149700000|2023-01-19 17:35:00|30256.8|30221.8|30257.1|30222.1|30257.1|30222.1|30256.8|30221.8|2
1674150000000|2023-01-19 17:40:00|30257.6|30222.6|30265.6|30230.6|30266.1|30231.1|30257.6|30222.6|23
1674150300000|2023-01-19 17:45:00|30266.1|30231.1|30268.1|30233.1|30271.6|30236.6|30266.1|30231.1|24
1674150600000|2023-01-19 17:50:00|30268.3|30233.3|30268.1|30233.1|30268.3|30233.3|30268.1|30233.1|10
1674150900000|2023-01-19 17:55:00|30268.3|30233.3|30268.1|30233.1|30270.1|30235.1|30268.1|30233.1|8
1674151200000|2023-01-19 18:00:00|30267.5|30232.5|30266.3|30231.3|30268.3|30233.3|30265.8|30230.8|7
1674151500000|2023-01-19 18:05:00|30265.8|30230.8|30265.3|30230.3|30265.8|30230.8|30265.3|30230.3|4
1674151800000|2023-01-19 18:10:00|30265.8|30230.8|30264.1|30229.1|30266.1|30231.1|30264.1|30229.1|5
1674152100000|2023-01-19 18:15:00|30262.5|30227.5|30255|30220|30266.1|30231.1|30252.6|30217.6|18
1674152400000|2023-01-19 18:20:00|30255.5|30220.5|30246|30211|30255.5|30220.5|30245.5|30210.5|16
1674152700000|2023-01-19 18:25:00|30245.5|30210.5|30252.7|30217.7|30252.7|30217.7|30245.5|30210.5|18
1674153000000|2023-01-19 18:30:00|30249|30214|30248.2|30213.2|30249|30214|30247.6|30212.6|8
1674153300000|2023-01-19 18:35:00|30247.2|30212.2|30244.7|30209.7|30247.4|30212.4|30244.7|30209.7|8
1674153600000|2023-01-19 18:40:00|30244.5|30209.5|30241|30206|30244.5|30209.5|30240.5|30205.5|12
1674153900000|2023-01-19 18:45:00|30240.6|30205.6|30247.5|30212.5|30248|30213|30240.6|30205.6|27
1674154200000|2023-01-19 18:50:00|30247.2|30212.2|30247|30212|30247.2|30212.2|30247|30212|2
1674154500000|2023-01-19 18:55:00|30247.2|30212.2|30246.7|30211.7|30247.2|30212.2|30246.2|30211.2|5
1674154800000|2023-01-19 19:00:00|30246.4|30211.4|30246.5|30211.5|30246.5|30211.5|30245.5|30210.5|25
1674155100000|2023-01-19 19:05:00|30246.4|30211.4|30246|30211|30247|30212|30246|30211|8
1674155400000|2023-01-19 19:10:00|30246.5|30211.5|30246|30211|30246.5|30211.5|30246|30211|5
1674155700000|2023-01-19 19:15:00|30246.5|30211.5|30246|30211|30246.5|30211.5|30245.9|30210.9|11
1674156000000|2023-01-19 19:20:00|30247|30212|30246|30211|30247|30212|30246|30211|10
1674156300000|2023-01-19 19:25:00|30246.2|30211.2|30244|30209|30246.8|30211.8|30234.1|30199.1|30
1674156600000|2023-01-19 19:30:00|30243.5|30208.5|30230|30195|30244.5|30209.5|30228.7|30193.7|38
1674156900000|2023-01-19 19:35:00|30229.8|30194.8|30228.1|30193.1|30230.9|30195.9|30228.1|30193.1|12
1674157200000|2023-01-19 19:40:00|30228.5|30193.5|30234.5|30199.5|30240|30205|30228|30193|35
1674157500000|2023-01-19 19:45:00|30235|30200|30212|30177|30235|30200|30209|30174|35
1674157800000|2023-01-19 19:50:00|30211.5|30176.5|30220|30185|30220|30185|30211|30176|15
1674158100000|2023-01-19 19:55:00|30219.8|30184.8|30213|30178|30219.8|30184.8|30212.5|30177.5|22
1674158400000|2023-01-19 20:00:00|30212.5|30177.5|30212.5|30177.5|30213|30178|30212.5|30177.5|5
1674158700000|2023-01-19 20:05:00|30213|30178|30222.7|30187.7|30223.3|30188.3|30212|30177|20
1674159000000|2023-01-19 20:10:00|30222.9|30187.9|30227|30192|30228|30193|30222.8|30187.8|26
1674159300000|2023-01-19 20:15:00|30226.5|30191.5|30225|30190|30226.5|30191.5|30224.4|30189.4|11
1674159600000|2023-01-19 20:20:00|30224.5|30189.5|30222|30187|30225|30190|30222|30187|37
1674159900000|2023-01-19 20:25:00|30222.5|30187.5|30221.5|30186.5|30222.5|30187.5|30220.5|30185.5|8
1674160200000|2023-01-19 20:30:00|30221|30186|30226.5|30191.5|30227|30192|30220.5|30185.5|19
1674160500000|2023-01-19 20:35:00|30226|30191|30218.5|30198.5|30226.5|30198.5|30218.5|30191|3
1674161100000|2023-01-19 20:45:00|30218|30198|30227.5|30192.5|30227.5|30198|30218|30192.5|2
1674161700000|2023-01-19 20:55:00|30226|30191|30228.5|30193.5|30230.5|30195.5|30223.7|30188.7|18
1674174600000|2023-01-20 00:30:00|30213.5|30171.5|30213.5|30171.5|30213.5|30171.5|30213.5|30171.5|1
1674176400000|2023-01-20 01:00:00|30234|30192|30237|30196|30238|30196|30227.5|30185.5|33
1674176700000|2023-01-20 01:05:00|30236|30197|30242.5|30207.5|30243|30208|30215|30180|43
1674177000000|2023-01-20 01:10:00|30243|30208|30238|30203|30243|30208|30232.5|30197.5|24
1674177300000|2023-01-20 01:15:00|30238.5|30203.5|30236.5|30201.5|30238.5|30203.5|30235.5|30200.5|13
1674177600000|2023-01-20 01:20:00|30235|30200|30235|30200|30235.5|30200.5|30232|30197|12
1674177900000|2023-01-20 01:25:00|30234|30199|30218|30183|30235|30200|30214.5|30179.5|52
1674178200000|2023-01-20 01:30:00|30217.5|30182.5|30214|30179|30218|30183|30213.5|30178.5|18
1674178500000|2023-01-20 01:35:00|30213|30178|30214|30178|30214|30178|30211|30174|13
1674178800000|2023-01-20 01:40:00|30216|30180|30218|30183|30219|30184|30216|30180|15
1674179100000|2023-01-20 01:45:00|30217.5|30182.5|30220.5|30185.5|30220.5|30185.5|30217.5|30182.5|11
1674179400000|2023-01-20 01:50:00|30220|30185|30248|30213|30249|30214|30220|30185|38
1674179700000|2023-01-20 01:55:00|30247|30212|30253|30218|30254|30219|30241.5|30206.5|33
1674180000000|2023-01-20 02:00:00|30253.5|30218.5|30265|30230|30265.5|30230.5|30252.5|30217.5|36
1674180300000|2023-01-20 02:05:00|30265.5|30230.5|30263|30228|30277.5|30242.5|30263|30228|29
1674180600000|2023-01-20 02:10:00|30262.5|30227.5|30273.5|30238.5|30273.5|30238.5|30262.5|30227.5|11
1674180900000|2023-01-20 02:15:00|30272.5|30237.5|30274|30239|30274|30239|30271|30236|12
1674181200000|2023-01-20 02:20:00|30272|30237|30269|30234|30272|30237|30269|30234|3
1674181500000|2023-01-20 02:25:00|30265.2|30230.2|30265.5|30230.5|30265.6|30230.6|30265.2|30230.2|4
1674181800000|2023-01-20 02:30:00|30256.6|30236.6|30273|30238|30273|30238|30251.5|30224.3|25
1674182100000|2023-01-20 02:35:00|30267.1|30247.1|30287.4|30252.4|30295.9|30260.9|30267.1|30247.1|44
1674182400000|2023-01-20 02:40:00|30288.1|30253.1|30290|30255|30296.8|30261.8|30288.1|30253.1|23
1674182700000|2023-01-20 02:45:00|30290.4|30255.4|30305|30270|30306|30273.5|30290|30255|14
1674183000000|2023-01-20 02:50:00|30304|30269|30300.3|30265.3|30304|30269|30300.3|30265.3|16
1674183300000|2023-01-20 02:55:00|30300.5|30265.5|30299.9|30264.9|30301|30266|30299.9|30264.9|3
1674183600000|2023-01-20 03:00:00|30300.4|30265.4|30300.9|30265.9|30300.9|30265.9|30300.4|30265.4|2
1674183900000|2023-01-20 03:05:00|30301.4|30266.4|30301.4|30266.4|30301.4|30266.4|30301.4|30266.4|1
1674184200000|2023-01-20 03:10:00|30302.4|30267.4|30302|30267|30302.5|30267.5|30302|30267|6
1674184500000|2023-01-20 03:15:00|30302.5|30267.5|30301|30266|30303|30268|30298.5|30263.5|9
1674184800000|2023-01-20 03:20:00|30301.2|30266.2|30307.1|30272.1|30314.5|30279.5|30301.2|30266.2|18
1674185100000|2023-01-20 03:25:00|30307|30272|30304|30269|30307.2|30272.2|30304|30269|10
1674185400000|2023-01-20 03:30:00|30304.2|30269.2|30305|30270|30305|30270|30304.2|30269.2|2
1674185700000|2023-01-20 03:35:00|30304|30269|30304|30269|30304|30269|30304|30269|1
1674186000000|2023-01-20 03:40:00|30305|30270|30302|30267|30305|30270|30301.6|30266.6|6
1674186300000|2023-01-20 03:45:00|30295.5|30275.5|30302|30267|30307|30275.5|30295.5|30265.6|12
1674186600000|2023-01-20 03:50:00|30302.2|30267.2|30302.2|30267.2|30302.2|30267.2|30302.2|30267.2|1
1674186900000|2023-01-20 03:55:00|30302.9|30267.9|30303.4|30268.4|30303.9|30268.9|30302.9|30267.9|7
1674187200000|2023-01-20 04:00:00|30306|30271|30313.5|30278.5|30314.8|30279.8|30306|30271|43
1674187500000|2023-01-20 04:05:00|30314.1|30279.1|30313.5|30278.5|30314.4|30279.4|30312|30277|12
1674187800000|2023-01-20 04:10:00|30313|30278|30312.5|30277.5|30313|30278|30312.5|30277.5|2
1674188100000|2023-01-20 04:15:00|30311.8|30276.8|30309|30274|30312.6|30277.6|30308.7|30273.7|18
1674188400000|2023-01-20 04:20:00|30308.5|30273.5|30309|30274|30309|30274|30308.5|30273.5|12
1674188700000|2023-01-20 04:25:00|30308.5|30273.5|30309|30274|30309|30274|30308.5|30273.5|2
1674189000000|2023-01-20 04:30:00|30308.5|30273.5|30308.5|30273.5|30309|30274|30308.2|30273.2|9
1674189300000|2023-01-20 04:35:00|30308|30273|30292|30257|30308.9|30273.9|30292|30257|21
1674189600000|2023-01-20 04:40:00|30291|30256|30289.3|30254.3|30292|30257|30288|30253|26
1674189900000|2023-01-20 04:45:00|30289.5|30254.5|30297|30262|30307|30272|30289|30254|31
1674190200000|2023-01-20 04:50:00|30298|30263|30291|30256|30299.6|30264.6|30291|30256|22
1674190500000|2023-01-20 04:55:00|30285|30250|30282.6|30247.6|30285.4|30250.4|30282.4|30247.4|7
1674190800000|2023-01-20 05:00:00|30282.9|30247.9|30284|30249|30288|30253|30274.6|30239.6|50
1674191100000|2023-01-20 05:05:00|30283.1|30248.1|30278.5|30243.5|30283.1|30248.1|30276|30241|11
1674191400000|2023-01-20 05:10:00|30279.3|30244.3|30269.1|30249.1|30279.6|30249.8|30268.5|30241.2|16
1674191700000|2023-01-20 05:15:00|30269|30249|30272.5|30252.5|30279.5|30252.5|30268.3|30242.7|10
1674192300000|2023-01-20 05:25:00|30273.5|30253.5|30284|30264|30285.5|30264|30273.5|30250.5|11
1674192600000|2023-01-20 05:30:00|30296.5|30261.5|30293|30258|30297|30262|30293|30258|16
1674193200000|2023-01-20 05:40:00|30293.6|30258.6|30293.6|30258.6|30293.6|30258.6|30293.6|30258.6|1
1674193500000|2023-01-20 05:45:00|30293|30258|30294|30259|30294|30259|30293|30258|5
1674193800000|2023-01-20 05:50:00|30293.6|30258.6|30292|30257|30294|30259|30292|30257|5
1674194400000|2023-01-20 06:00:00|30290|30255|30290|30255|30290|30255|30290|30255|1
1674194700000|2023-01-20 06:05:00|30289|30254|30289|30254|30289|30254|30289|30254|1
1674195000000|2023-01-20 06:10:00|30290|30255|30290|30255|30290|30255|30290|30255|1
1674195300000|2023-01-20 06:15:00|30289|30254|30292|30257|30292|30257|30289|30254|2
1674195900000|2023-01-20 06:25:00|30291|30256|30289.6|30254.6|30291|30256|30289.6|30254.6|3
1674196200000|2023-01-20 06:30:00|30284.6|30249.6|30284.6|30249.6|30284.6|30249.6|30284.6|30249.6|1
1674197100000|2023-01-20 06:45:00|30283.3|30248.3|30281|30246|30283.3|30248.3|30281|30246|4
1674197400000|2023-01-20 06:50:00|30280.6|30245.6|30280.3|30245.3|30280.6|30245.6|30280|30245|5
1674197700000|2023-01-20 06:55:00|30280.8|30245.8|30282.5|30247.5|30282.5|30247.5|30280.3|30245.3|8
1674198000000|2023-01-20 07:00:00|30283|30248|30290|30255|30290|30255|30279.3|30244.3|16
1674198300000|2023-01-20 07:05:00|30290.5|30255.5|30284|30249|30290.5|30255.5|30283.3|30248.3|18
1674198900000|2023-01-20 07:15:00|30283.3|30248.3|30281.3|30246.3|30284|30249|30280.6|30245.6|9
1674199200000|2023-01-20 07:20:00|30281.6|30246.6|30273|30238|30282.1|30247.1|30268.6|30233.6|22
1674199500000|2023-01-20 07:25:00|30272.5|30237.5|30278.7|30243.7|30278.7|30246.8|30263.8|30237.5|27
1674199800000|2023-01-20 07:30:00|30279.5|30244.5|30273.5|30238.5|30279.5|30244.5|30266|30231|29
1674200100000|2023-01-20 07:35:00|30278.3|30243.3|30279|30244|30279|30244|30278.3|30243.3|4
1674200700000|2023-01-20 07:45:00|30275|30240|30274|30239|30280|30245|30274|30239|6
1674201000000|2023-01-20 07:50:00|30273|30238|30257|30222|30273|30238|30257|30222|13
1674201300000|2023-01-20 07:55:00|30256.5|30221.5|30266.6|30231.6|30267|30232|30256.5|30221.5|25
1674201600000|2023-01-20 08:00:00|30263.8|30228.8|30264.3|30229.3|30264.3|30229.3|30263.8|30228.8|2
1674201900000|2023-01-20 08:05:00|30263.1|30228.1|30223|30188|30267|30232|30214.5|30179.5|50
1674202200000|2023-01-20 08:10:00|30222.5|30187.5|30241.6|30206.6|30251|30216|30222.5|30187.5|52
1674202500000|2023-01-20 08:15:00|30241.1|30206.1|30246|30211|30246|30211|30237.8|30202.8|15
1674202800000|2023-01-20 08:20:00|30241|30206|30240|30205|30241|30206|30238|30203|4
1674203100000|2023-01-20 08:25:00|30239.6|30204.6|30240|30205|30241.9|30206.9|30238|30203|7
1674203400000|2023-01-20 08:30:00|30243|30208|30247.6|30212.6|30247.6|30212.6|30242.5|30207.5|13
1674203700000|2023-01-20 08:35:00|30246.6|30211.6|30245|30210|30246.6|30211.6|30245|30210|3
1674204000000|2023-01-20 08:40:00|30246|30211|30246|30211|30246|30211|30246|30211|1
1674204600000|2023-01-20 08:50:00|30247.6|30212.6|30252|30217|30252|30217|30247|30212|21
1674204900000|2023-01-20 08:55:00|30251.7|30216.7|30258|30223|30274|30239|30251.7|30216.7|79
1674205200000|2023-01-20 09:00:00|30259|30224|30263|30228|30263.5|30228.5|30257.1|30222.1|21
1674205500000|2023-01-20 09:05:00|30262.5|30227.5|30279.4|30244.4|30285.5|30250.5|30262.5|30227.5|30
1674205800000|2023-01-20 09:10:00|30278.9|30243.9|30278.1|30243.1|30278.9|30243.9|30278.1|30243.1|3
1674206100000|2023-01-20 09:15:00|30276.9|30241.9|30278.5|30243.5|30279|30244|30272.5|30237.5|21
1674206400000|2023-01-20 09:20:00|30279|30244|30258.5|30223.5|30279|30244|30258.5|30223.5|17
1674206700000|2023-01-20 09:25:00|30259|30224|30270.3|30235.3|30271.2|30236.2|30257.5|30222.5|38
1674207000000|2023-01-20 09:30:00|30270.7|30235.7|30267|30232|30271|30236|30266.5|30231.5|17
1674207300000|2023-01-20 09:35:00|30266.5|30231.5|30266.5|30231.5|30266.5|30231.5|30266.5|30231.5|1
1674207600000|2023-01-20 09:40:00|30267|30232|30266|30231|30267.5|30232.5|30266|30231|5
1674207900000|2023-01-20 09:45:00|30266.5|30231.5|30265.5|30230.5|30266.5|30231.5|30265|30230|6
1674208500000|2023-01-20 09:55:00|30266|30231|30269.1|30234.1|30270|30235|30266|30231|13
1674208800000|2023-01-20 10:00:00|30270|30235|30270|30235|30270|30235|30270|30235|1
1674209100000|2023-01-20 10:05:00|30270.5|30235.5|30270.5|30235.5|30270.5|30235.5|30270.5|30235.5|1
1674209400000|2023-01-20 10:10:00|30271|30236|30270.5|30235.5|30271|30236|30270.5|30235.5|2
1674210300000|2023-01-20 10:25:00|30270|30235|30267.6|30232.6|30270|30235|30267.5|30232.5|10
1674210600000|2023-01-20 10:30:00|30259.6|30224.6|30265.5|30230.5|30269.1|30234.1|30259.6|30224.6|35
1674210900000|2023-01-20 10:35:00|30265|30230|30265|30230|30265|30230|30265|30230|1
1674211800000|2023-01-20 10:50:00|30267.6|30232.6|30267.6|30232.6|30267.6|30232.6|30267.5|30232.5|7
1674212400000|2023-01-20 11:00:00|30268|30233|30268|30233|30268.5|30233.5|30267.6|30232.6|5
1674213300000|2023-01-20 11:15:00|30267.6|30232.6|30269.7|30234.7|30269.8|30234.8|30266.5|30231.5|10
1674213600000|2023-01-20 11:20:00|30269.8|30234.8|30269.5|30234.5|30270|30235|30269.4|30234.4|12
1674213900000|2023-01-20 11:25:00|30263.5|30243.5|30279|30244|30279.5|30244.5|30263.5|30243.5|17
1674214200000|2023-01-20 11:30:00|30288|30253|30289.6|30254.6|30294|30255|30288|30250.8|38
1674214500000|2023-01-20 11:35:00|30288.6|30253.6|30291|30256|30291|30256|30288.6|30253.6|2
1674214800000|2023-01-20 11:40:00|30291.6|30256.6|30292|30257|30295|30260|30282|30247|42
1674215100000|2023-01-20 11:45:00|30288.3|30253.3|30288.6|30253.6|30292|30257|30288.3|30253.3|22
1674215400000|2023-01-20 11:50:00|30287.3|30252.3|30285|30250|30287.3|30252.3|30285|30250|17
1674215700000|2023-01-20 11:55:00|30286|30251|30285|30250|30286|30251|30285|30250|2
1674216000000|2023-01-20 12:00:00|30289.9|30254.9|30288.5|30253.5|30289.9|30254.9|30287|30252|6
1674216300000|2023-01-20 12:05:00|30287.7|30252.7|30286.7|30251.7|30288.5|30253.5|30285|30250|22
1674216600000|2023-01-20 12:10:00|30286.2|30251.2|30286.2|30251.2|30286.2|30251.2|30286.2|30251.2|1
1674216900000|2023-01-20 12:15:00|30287.6|30252.6|30289|30254|30289.5|30254.5|30287.5|30252.5|12
1674217200000|2023-01-20 12:20:00|30289.5|30254.5|30293|30258|30293|30258|30289.5|30254.5|5
1674217800000|2023-01-20 12:30:00|30294.7|30259.7|30295|30260|30295.5|30260.5|30294|30259|25
1674218100000|2023-01-20 12:35:00|30294.5|30259.5|30294.7|30259.7|30294.7|30259.7|30293.5|30258.5|20
1674218400000|2023-01-20 12:40:00|30292.7|30257.7|30292.7|30257.7|30295.8|30260.8|30283.5|30248.5|28
1674218700000|2023-01-20 12:45:00|30292.2|30257.2|30292.7|30257.7|30297.5|30262.5|30287.9|30252.9|83
1674219000000|2023-01-20 12:50:00|30293|30258|30293|30258|30293.5|30258.5|30292.7|30257.7|5
1674219300000|2023-01-20 12:55:00|30292.7|30257.7|30295.5|30260.5|30298|30264.9|30284.6|30257.7|42
1674219600000|2023-01-20 13:00:00|30289|30269|30295.6|30260.6|30299|30271|30289|30260.6|24
1674219900000|2023-01-20 13:05:00|30295.7|30260.7|30291|30249|30296|30261|30283|30242.5|75
1674220200000|2023-01-20 13:10:00|30291.5|30249.5|30291.5|30249.5|30291.5|30249.5|30291|30249|3
1674220500000|2023-01-20 13:15:00|30290.5|30248.5|30286.1|30249|30290.5|30249|30286.1|30246|20
1674220800000|2023-01-20 13:20:00|30284.8|30249.9|30286|30251|30286|30251|30284|30249|14
1674221100000|2023-01-20 13:25:00|30285.8|30250.8|30285|30250|30286|30251|30285|30250|6
1674221400000|2023-01-20 13:30:00|30285.5|30250.5|30286.4|30251.4|30294|30259|30284.5|30249.5|25
1674221700000|2023-01-20 13:35:00|30279.9|30244.9|30278.6|30243.6|30285.3|30250.3|30276.6|30241.6|86
1674222000000|2023-01-20 13:40:00|30286|30251|30280.5|30245.5|30289|30254|30275.6|30240.6|65
1674222300000|2023-01-20 13:45:00|30280.8|30245.8|30295|30260|30296|30261|30280.8|30245.8|20
1674222600000|2023-01-20 13:50:00|30295.5|30260.5|30302.5|30260.5|30304|30268.5|30292|30257|37
1674222900000|2023-01-20 13:55:00|30304.5|30262.5|30291|30256|30307|30265|30290|30255|44
1674223200000|2023-01-20 14:00:00|30290.2|30255.2|30291.2|30256.2|30294|30259|30290.2|30255.2|18
1674223500000|2023-01-20 14:05:00|30291|30256|30289.5|30254.5|30291|30256|30289.5|30254.5|6
1674223800000|2023-01-20 14:10:00|30290|30255|30290|30255|30291|30256|30289.5|30254.5|7
1674224100000|2023-01-20 14:15:00|30289.5|30254.5|30289.5|30254.5|30290|30255|30289|30254|5
1674224400000|2023-01-20 14:20:00|30288.5|30253.5|30289|30254|30289.5|30254.5|30288.5|30253.5|4
1674224700000|2023-01-20 14:25:00|30289.5|30254.5|30289|30254|30289.5|30254.5|30286|30251|10
1674225000000|2023-01-20 14:30:00|30290.5|30255.5|30294.6|30259.6|30309|30274|30290.5|30255.5|44
1674225300000|2023-01-20 14:35:00|30294.5|30259.5|30294.4|30259.4|30295.5|30260.5|30292.6|30257.6|19
1674225600000|2023-01-20 14:40:00|30294.9|30259.9|30294.3|30259.3|30295.5|30260.5|30289|30254|30
1674225900000|2023-01-20 14:45:00|30294.7|30259.7|30292.5|30257.5|30295.7|30260.7|30289|30254|21
1674226200000|2023-01-20 14:50:00|30290.8|30255.8|30282|30247|30290.8|30255.8|30282|30247|18
1674226500000|2023-01-20 14:55:00|30281.8|30246.8|30283.5|30248.5|30283.5|30248.5|30280.5|30245.5|15
1674226800000|2023-01-20 15:00:00|30283|30248|30282.5|30247.5|30283.5|30248.5|30272.5|30237.5|32
1674227100000|2023-01-20 15:05:00|30283|30248|30260|30225|30283|30248|30259.6|30224.6|33
1674227400000|2023-01-20 15:10:00|30260.4|30225.4|30261.6|30226.6|30264.4|30229.4|30260.4|30225.4|17
1674227700000|2023-01-20 15:15:00|30261.9|30226.9|30249.1|30214.1|30262.2|30227.2|30236.9|30201.9|47
1674228000000|2023-01-20 15:20:00|30248.6|30213.6|30233.9|30198.9|30252.8|30217.8|30228.9|30193.9|45
1674228300000|2023-01-20 15:25:00|30234.4|30199.4|30215.1|30180.1|30242.4|30207.4|30215.1|30180.1|53
1674228600000|2023-01-20 15:30:00|30214.9|30179.9|30216.4|30181.4|30216.4|30181.4|30210.7|30175.7|29
1674228900000|2023-01-20 15:35:00|30216|30181|30242.1|30207.1|30242.1|30207.1|30216|30181|44
1674229200000|2023-01-20 15:40:00|30243|30208|30250.6|30215.6|30251|30216|30243|30208|8
1674229500000|2023-01-20 15:45:00|30256.6|30221.6|30256|30221|30263.6|30228.6|30255.5|30220.5|45
1674229800000|2023-01-20 15:50:00|30259|30224|30264.5|30229.5|30264.7|30229.7|30254.2|30219.2|43
1674230100000|2023-01-20 15:55:00|30264.7|30229.7|30257|30222|30265.2|30230.2|30253.7|30215|65
1674230400000|2023-01-20 16:00:00|30257.6|30222.6|30248|30213|30257.6|30222.6|30240.5|30205.5|45
1674230700000|2023-01-20 16:05:00|30249|30214|30249|30214|30249.5|30214.5|30247.5|30212.5|7
1674231000000|2023-01-20 16:10:00|30248.7|30213.7|30261.3|30226.3|30261.5|30226.5|30248.7|30213.7|27
1674231300000|2023-01-20 16:15:00|30260.4|30225.4|30262.5|30227.5|30262.5|30227.5|30260.4|30225.4|6
1674231600000|2023-01-20 16:20:00|30262|30227|30249|30214|30262|30227|30248.5|30213.5|17
1674231900000|2023-01-20 16:25:00|30246|30211|30246|30211|30246|30211|30246|30211|1
1674232200000|2023-01-20 16:30:00|30247|30212|30247|30212|30247|30212|30247|30212|1
1674232800000|2023-01-20 16:40:00|30246.6|30211.6|30255.5|30220.5|30255.5|30220.5|30246.3|30211.3|11
1674233100000|2023-01-20 16:45:00|30256|30221|30257.5|30222.5|30257.5|30222.5|30255.5|30220.5|15
1674233400000|2023-01-20 16:50:00|30257|30222|30257.5|30222.5|30258|30223|30257|30222|6
1674233700000|2023-01-20 16:55:00|30258|30223|30288.8|30246.8|30289|30247|30257.5|30222.5|34
1674234000000|2023-01-20 17:00:00|30289.1|30247.1|30283.5|30248.5|30295.7|30255|30277.5|30242.5|41
1674234300000|2023-01-20 17:05:00|30284|30249|30285.5|30250.5|30286|30251|30284|30249|22
1674234600000|2023-01-20 17:10:00|30286|30251|30285.5|30250.5|30286|30251|30285|30250|12
1674234900000|2023-01-20 17:15:00|30285|30250|30278.5|30243.5|30286.5|30251.5|30270.5|30235.5|40
1674235200000|2023-01-20 17:20:00|30279|30244|30273|30238|30283.5|30248.5|30271.5|30236.5|30
1674235800000|2023-01-20 17:30:00|30277.5|30242.5|30273|30238|30279|30244|30273|30238|8
1674236100000|2023-01-20 17:35:00|30272.5|30237.5|30273|30238|30273.5|30238.5|30272.5|30237.5|6
1674236400000|2023-01-20 17:40:00|30273.5|30238.5|30279.5|30244.5|30280.5|30245.5|30273.5|30238.5|14
1674236700000|2023-01-20 17:45:00|30280|30245|30282.5|30247.5|30284.5|30249.5|30279.5|30244.5|17
1674237300000|2023-01-20 17:55:00|30280.5|30245.5|30280.5|30245.5|30280.5|30245.5|30280.5|30245.5|1
1674237600000|2023-01-20 18:00:00|30280|30245|30252|30217|30280.5|30245.5|30251.5|30216.5|26
1674237900000|2023-01-20 18:05:00|30252.5|30217.5|30260|30225|30260|30225|30252.5|30217.5|11
1674238200000|2023-01-20 18:10:00|30257|30222|30265|30230|30265.5|30230.5|30240.3|30205.3|41
1674238500000|2023-01-20 18:15:00|30264.5|30229.5|30265|30230|30265|30230|30264.5|30229.5|2
1674239100000|2023-01-20 18:25:00|30264.5|30229.5|30263|30228|30264.5|30229.5|30262.5|30227.5|9
1674239400000|2023-01-20 18:30:00|30262.5|30227.5|30260|30225|30262.5|30227.5|30260|30225|9
1674240300000|2023-01-20 18:45:00|30260.5|30225.5|30258.5|30223.5|30260.5|30225.5|30257.5|30222.5|11
1674240600000|2023-01-20 18:50:00|30259|30224|30259|30224|30259.5|30224.5|30258|30223|8
1674240900000|2023-01-20 18:55:00|30258.5|30223.5|30254.5|30219.5|30258.5|30223.5|30254|30219|9
1674241200000|2023-01-20 19:00:00|30255|30220|30254.5|30219.5|30255|30220|30253.5|30218.5|6
1674241500000|2023-01-20 19:05:00|30254|30219|30254|30219|30254|30219|30254|30219|1
1674242100000|2023-01-20 19:15:00|30254.5|30219.5|30253.1|30218.1|30254.5|30219.5|30253.1|30218.1|6
1674242400000|2023-01-20 19:20:00|30253.5|30218.5|30244.5|30209.5|30253.5|30218.5|30243|30208|15
1674242700000|2023-01-20 19:25:00|30245|30210|30245.5|30210.5|30245.5|30210.5|30239|30204|10
1674243000000|2023-01-20 19:30:00|30246|30211|30245.5|30210.5|30247.5|30212.5|30245.5|30210.5|10
1674244500000|2023-01-20 19:55:00|30246|30211|30246|30211|30247.5|30212.5|30245.5|30210.5|8
1674245100000|2023-01-20 20:05:00|30246.5|30211.5|30246.5|30211.5|30248|30213|30246.5|30211.5|5
1674245400000|2023-01-20 20:10:00|30247.5|30212.5|30247|30212|30248|30213|30246.5|30211.5|6
1674245700000|2023-01-20 20:15:00|30246.5|30211.5|30247|30212|30247|30212|30246.5|30211.5|4
1674246000000|2023-01-20 20:20:00|30246.5|30211.5|30248.5|30213.5|30251.5|30216.5|30246.5|30211.5|11
1674246300000|2023-01-20 20:25:00|30248|30213|30246|30211|30248|30213|30246|30211|7
1674246600000|2023-01-20 20:30:00|30246.5|30211.5|30247|30212|30247|30212|30246.5|30211.5|2
1674247200000|2023-01-20 20:40:00|30247.5|30212.5|30247.5|30212.5|30247.5|30212.5|30247.5|30212.5|1
1674247500000|2023-01-20 20:45:00|30248|30213|30248|30213|30248|30213|30248|30213|1
1674433800000|2023-01-23 00:30:00|30237.5|30195.5|30237.5|30195.5|30237.5|30195.5|30237.5|30195.5|1
1674435600000|2023-01-23 01:00:00|30254.5|30207.5|30254.5|30207.5|30254.5|30207.5|30254|30207|3
1674436500000|2023-01-23 01:15:00|30234.2|30187.2|30213|30174|30234.2|30187.2|30213|30170|73
1674436800000|2023-01-23 01:20:00|30212|30173|30213|30172|30215|30176|30212|30172|26
1674437700000|2023-01-23 01:35:00|30209.6|30170.6|30207.1|30172.1|30209.6|30174.6|30207.1|30170.6|11
1674438000000|2023-01-23 01:40:00|30205.6|30170.6|30201.6|30166.6|30205.6|30170.6|30201.6|30166.6|10
1674438300000|2023-01-23 01:45:00|30201.5|30166.5|30198.6|30163.6|30201.5|30166.5|30189|30154|37
1674438600000|2023-01-23 01:50:00|30198.7|30163.7|30194.7|30159.7|30198.7|30163.7|30194|30159|10
1674438900000|2023-01-23 01:55:00|30200.4|30165.4|30202.5|30167.5|30202.5|30167.5|30200.4|30165.4|4
1674439200000|2023-01-23 02:00:00|30202|30167|30198.7|30163.7|30205.1|30170.1|30198.7|30163.7|17
1674440100000|2023-01-23 02:15:00|30198.2|30163.2|30198.2|30163.2|30198.2|30163.2|30198.2|30163.2|1
1674440700000|2023-01-23 02:25:00|30197.7|30162.7|30199|30164|30199|30164|30197.7|30162.7|2
1674441000000|2023-01-23 02:30:00|30199.8|30164.8|30198.5|30163.5|30199.8|30164.8|30198.5|30163.5|4
1674442800000|2023-01-23 03:00:00|30198|30163|30198|30163|30198|30163|30198|30163|1
1674443100000|2023-01-23 03:05:00|30198.3|30163.3|30199|30164|30199|30164|30198.3|30163.3|2
1674443400000|2023-01-23 03:10:00|30198.3|30163.3|30198|30163|30198.3|30163.3|30198|30163|2
1674444000000|2023-01-23 03:20:00|30199|30164|30205|30170|30209|30174|30199|30164|30
1674444300000|2023-01-23 03:25:00|30204.5|30169.5|30217|30178|30217|30179.5|30204.5|30169.5|22
1674444600000|2023-01-23 03:30:00|30218|30177|30217|30178|30218|30178|30217|30177|4
1674444900000|2023-01-23 03:35:00|30218|30179|30218|30178|30218|30179|30217|30178|26
1674445200000|2023-01-23 03:40:00|30217||30217||30217||30217||1
1674445500000|2023-01-23 03:45:00|30218||30217||30218||30217||6
1674445800000|2023-01-23 03:50:00|30218|30177|30217|30178|30218|30178|30217|30177|10
1674446100000|2023-01-23 03:55:00|30218|30177|30217|30177|30218|30178|30217|30177|17
1674446400000|2023-01-23 04:00:00|30218|30178|30218|30177|30218|30178|30217|30177|12
1674446700000|2023-01-23 04:05:00|30217|30178|30217|30178|30218|30178|30217|30178|6
1674447000000|2023-01-23 04:10:00|30218||30218||30218||30217||5
1674447300000|2023-01-23 04:15:00|30217|30177|30218|30177|30218|30177|30217|30177|11
1674447600000|2023-01-23 04:20:00|30217|30178|30217|30178|30218|30178|30217|30178|4
1674447900000|2023-01-23 04:25:00|30218|30179|30218|30178|30218|30179|30217|30178|11
1674448200000|2023-01-23 04:30:00|30217|30179|30217|30178|30218|30179|30217|30178|9
1674448500000|2023-01-23 04:35:00|30218|30179|30217|30178|30218|30179|30217|30178|27
1674448800000|2023-01-23 04:40:00|30218|30184.6|30219|30184|30222|30185|30217|30183|16
1674449100000|2023-01-23 04:45:00|30219.5|30184.5|30219.5|30184.5|30221.5|30186.5|30219|30184|8
1674449400000|2023-01-23 04:50:00|30219|30184|30219|30184|30219.5|30184.5|30219|30184|3
1674449700000|2023-01-23 04:55:00|30219.5|30184.5|30219|30184|30219.5|30184.5|30219|30184|2
1674450000000|2023-01-23 05:00:00|30218.5|30183.5|30218.5|30183.5|30219|30184|30218.5|30183.5|3
1674450300000|2023-01-23 05:05:00|30219|30184|30220|30185|30220|30185|30218.5|30183.5|13
1674450900000|2023-01-23 05:15:00|30219.5|30184.5|30220|30185|30220|30185|30219|30184|13
1674451200000|2023-01-23 05:20:00|30219.5|30184.5|30219.5|30184.5|30220|30185|30219.5|30184.5|3
1674451500000|2023-01-23 05:25:00|30219|30184|30219|30184|30219.5|30184.5|30218.5|30183.5|7
1674451800000|2023-01-23 05:30:00|30218.5|30183.5|30219|30184|30219|30184|30218.5|30183.5|6
1674452100000|2023-01-23 05:35:00|30219.5|30184.5|30220|30185|30220|30185|30219.5|30184.5|2
1674452400000|2023-01-23 05:40:00|30219.5|30184.5|30215.5|30180.5|30220|30185|30215.5|30180.5|4
1674452700000|2023-01-23 05:45:00|30215|30180|30216|30179|30216|30181|30208|30173|13
1674453000000|2023-01-23 05:50:00|30217|30180|30217|30180|30219|30183|30217|30179|11
1674453600000|2023-01-23 06:00:00|30213|30181|30208.5|30173.5|30217|30181|30208.5|30173.5|29
1674453900000|2023-01-23 06:05:00|30209|30174|30208|30173|30214|30179|30208|30173|19
1674454200000|2023-01-23 06:10:00|30207.5|30172.5|30204|30169|30208.5|30173.5|30203.5|30168.5|21
1674454500000|2023-01-23 06:15:00|30204.5|30169.5|30205|30170|30205|30170|30203|30168|10
1674454800000|2023-01-23 06:20:00|30204.5|30169.5|30204|30169|30206.2|30171.2|30204|30169|16
1674455100000|2023-01-23 06:25:00|30204.5|30169.5|30205.5|30170.5|30205.5|30170.5|30203.5|30168.5|11
1674455400000|2023-01-23 06:30:00|30205|30170|30205|30170|30205.5|30170.5|30205|30170|3
1674455700000|2023-01-23 06:35:00|30203.9|30168.9|30184|30149|30203.9|30168.9|30183.5|30148.5|25
1674456000000|2023-01-23 06:40:00|30183.5|30148.5|30190|30155|30190|30155|30183.5|30148.5|24
1674456300000|2023-01-23 06:45:00|30192|30157|30192.1|30157.1|30192.7|30157.7|30190.6|30155.6|12
1674456600000|2023-01-23 06:50:00|30191.7|30156.7|30188.6|30153.6|30191.7|30156.7|30187|30152|9
1674456900000|2023-01-23 06:55:00|30186.5|30151.5|30186.5|30151.5|30186.5|30151.5|30186.5|30151.5|1
1674457200000|2023-01-23 07:00:00|30186|30151|30178.6|30143.6|30186|30151|30165.6|30138.2|44
1674457500000|2023-01-23 07:05:00|30182|30147|30181.4|30146.4|30188.1|30153.1|30181.2|30146.2|17
1674457800000|2023-01-23 07:10:00|30180.9|30145.9|30181.7|30146.7|30187.8|30152.8|30180.2|30145.2|25
1674458100000|2023-01-23 07:15:00|30181.8|30146.8|30183.2|30148.2|30183.2|30148.2|30181.8|30146.8|4
1674458700000|2023-01-23 07:25:00|30183|30148|30181.1|30146.1|30183.4|30148.4|30177.1|30142.1|22
1674459000000|2023-01-23 07:30:00|30180.6|30145.6|30176|30141|30187|30152|30176|30141|18
1674459600000|2023-01-23 07:40:00|30180.9|30145.9|30178.1|30143.1|30181|30146|30176.6|30141.6|20
1674459900000|2023-01-23 07:45:00|30181|30146|30182.4|30147.4|30183.4|30148.4|30181|30146|9
1674460200000|2023-01-23 07:50:00|30182.9|30147.9|30184|30149|30184|30149|30181|30146|4
1674460500000|2023-01-23 07:55:00|30184.5|30149.5|30185.6|30150.6|30185.6|30150.6|30184.5|30149.5|5
1674460800000|2023-01-23 08:00:00|30186.1|30151.1|30184.5|30149.5|30186.1|30151.1|30184.1|30149.1|12
1674461100000|2023-01-23 08:05:00|30184|30149|30185|30150|30185.5|30150.5|30184|30149|5
1674461400000|2023-01-23 08:10:00|30186|30151|30192.5|30157.5|30192.5|30157.5|30186|30151|14
1674461700000|2023-01-23 08:15:00|30193|30158|30191|30156|30193|30158|30189|30154|17
1674462000000|2023-01-23 08:20:00|30191.5|30156.5|30192.5|30157.5|30192.5|30157.5|30191.5|30156.5|3
1674462300000|2023-01-23 08:25:00|30192|30157|30195|30160|30204|30168|30192|30157|20
1674462600000|2023-01-23 08:30:00|30196|30159|30199|30164|30199|30164|30195|30158|14
1674462900000|2023-01-23 08:35:00|30198.5|30163.5|30201|30161|30201|30164|30198.5|30161|7
1674463200000|2023-01-23 08:40:00|30200.3|30163.7|30205.6|30170.6|30205.6|30170.6|30200.3|30163.7|7
1674463500000|2023-01-23 08:45:00|30205.5|30170.5|30192.6|30157.6|30206.6|30171.6|30189.5|30154.5|35
1674463800000|2023-01-23 08:50:00|30193.7|30158.7|30206|30171|30206|30171|30193.6|30158.6|33
1674464100000|2023-01-23 08:55:00|30206.6|30171.6|30200.6|30165.6|30206.6|30171.6|30195|30160|16
1674464400000|2023-01-23 09:00:00|30199.6|30164.6|30200|30164.2|30200|30164.6|30197.7|30162.7|10
1674464700000|2023-01-23 09:05:00|30202|30163.7|30199|30163.9|30202|30164.2|30199|30162|14
1674465000000|2023-01-23 09:10:00|30198.5|30163.5|30199|30157|30199.7|30164.7|30196|30154|119
1674465300000|2023-01-23 09:15:00|30198|30157.5|30198|30158|30198|30159|30198|30157.5|5
1674465900000|2023-01-23 09:25:00||30159||30159.9||30159.9||30158|4
1674466800000|2023-01-23 09:40:00|30195.4|30160.4|30194.4|30159.4|30195.6|30160.6|30194.4|30159.4|15
1674467100000|2023-01-23 09:45:00|30195.1|30160.1|30194.4|30159.4|30195.1|30160.1|30194.4|30159.4|5
1674467400000|2023-01-23 09:50:00|30194.6|30159.6|30194|30156|30195.1|30160.1|30192|30156|8
1674468000000|2023-01-23 10:00:00||30157.4||30157.4||30157.4||30157.4|1
1674468300000|2023-01-23 10:05:00|30194.5|30159.5|30194.5|30159.5|30194.5|30159.5|30194.5|30159.5|1
1674468900000|2023-01-23 10:15:00|30193|30158|30193|30158|30193.6|30158.6|30193|30158|3
1674469800000|2023-01-23 10:30:00|30192.6|30157.6|30195|30160|30195|30160|30192.6|30157.6|5
1674470100000|2023-01-23 10:35:00|30194.5|30159.5|30194|30156|30194.5|30159.5|30194|30156|2
1674470700000|2023-01-23 10:45:00|30194.5|30159.5|30194|30156|30194.5|30159.5|30194|30156|4
1674471000000|2023-01-23 10:50:00||30157.4||30157.4||30157.4||30157.4|1
1674471300000|2023-01-23 10:55:00|30193|30156|30193|30154.5|30193|30156|30193|30154.5|2
1674471600000|2023-01-23 11:00:00|30194||30194||30194||30194||1
1674472200000|2023-01-23 11:10:00||30157.5||30157.5||30157.5||30157.5|1
1674474000000|2023-01-23 11:40:00|30196|30160.8|30195.8|30160.8|30196.3|30161.3|30195.5|30158.7|18
1674474300000|2023-01-23 11:45:00|30195.3|30160.3|30198.9|30163.9|30199.6|30164.6|30195.3|30160.3|21
1674474600000|2023-01-23 11:50:00|30199|30164|30203.6|30168.6|30203.6|30168.6|30198.6|30163.6|14
1674474900000|2023-01-23 11:55:00|30204|30169|30203.6|30168.6|30204|30169|30203.6|30168.6|3
1674475200000|2023-01-23 12:00:00|30202|30167|30206.5|30171.5|30207.5|30172.5|30202|30167|25
1674475500000|2023-01-23 12:05:00|30206|30171|30205.6|30170.6|30206.6|30171.6|30205.6|30170.6|3
1674475800000|2023-01-23 12:10:00|30206.1|30171.1|30223|30185.9|30223|30186.8|30206.1|30171.1|55
1674476100000|2023-01-23 12:15:00|30224|30185.6|30212.5|30177.5|30224|30185.6|30212|30177|23
1674476400000|2023-01-23 12:20:00|30213.5|30178.5|30222|30181.1|30222|30183.8|30213.5|30178.5|57
1674476700000|2023-01-23 12:25:00|30223|30183.5|30227|30181.1|30229|30184.4|30221|30178.6|45
1674477000000|2023-01-23 12:30:00|30227.6|30180.1|30223.5|30182.6|30227.6|30182.6|30223.5|30180.1|9
1674477300000|2023-01-23 12:35:00|30222.1|30182.9|30216.6|30181.6|30223.3|30185.6|30216|30181|9
1674477600000|2023-01-23 12:40:00|30216|30181|30216|30181|30216|30181|30216|30181|1
1674477900000|2023-01-23 12:45:00|30213.6|30178.6|30211.5|30176.5|30216.6|30181.6|30211.5|30176.5|20
1674478200000|2023-01-23 12:50:00|30211.6|30176.6|30211.6|30176.6|30211.6|30176.6|30211|30176|6
1674478500000|2023-01-23 12:55:00|30212|30177|30212|30177|30212|30177|30212|30177|1
1674478800000|2023-01-23 13:00:00|30211.6|30176.6|30210.8|30173.3|30212.1|30176.6|30207.6|30171.1|31
1674479100000|2023-01-23 13:05:00|30210.4|30174.6|30210.4|30174.6|30210.4|30174.6|30210.4|30174.6|1
1674479400000|2023-01-23 13:10:00|30211.8|30174.3|30220|30185|30220|30185|30211.8|30174.3|21
1674479700000|2023-01-23 13:15:00|30222.6|30187.6|30224.6|30189.6|30227.5|30192.5|30222.6|30187.6|18
1674480300000|2023-01-23 13:25:00|30226.4|30191.4|30224.6|30189.6|30226.4|30191.4|30224.6|30189.6|9
1674480600000|2023-01-23 13:30:00|30225|30190|30230|30195|30230.6|30195.6|30224.6|30189.6|35
1674480900000|2023-01-23 13:35:00|30229|30194|30236|30201|30236|30201|30229|30194|18
1674481200000|2023-01-23 13:40:00|30235.6|30200.6|30236.2|30201.2|30236.2|30201.2|30234.6|30199.6|19
1674481500000|2023-01-23 13:45:00|30236.7|30201.7|30236.7|30201.7|30236.7|30201.7|30236.7|30201.7|1
1674481800000|2023-01-23 13:50:00|30236.5|30201.5|30240|30202.9|30240|30203.2|30236.5|30201.5|6
1674482100000|2023-01-23 13:55:00|30239|30203.4|30238.6|30203.6|30239.4|30204.4|30238.4|30203.4|5
1674482400000|2023-01-23 14:00:00|30237|30193|30236.6|30201.6|30238|30203|30236.6|30193|6
1674482700000|2023-01-23 14:05:00|30236.9|30201.9|30244.6|30209.6|30244.6|30209.6|30236.9|30201.9|13
1674483000000|2023-01-23 14:10:00|30244|30209|30244|30209|30244.6|30209.6|30244|30209|3
1674483600000|2023-01-23 14:20:00|30244.6|30209.6|30248|30213|30248|30213|30243.6|30208.6|8
1674483900000|2023-01-23 14:25:00|30248.5|30213.5|30247.5|30212.5|30248.5|30213.5|30247.5|30212.5|5
1674484200000|2023-01-23 14:30:00|30243|30208|30245.6|30210.6|30245.6|30210.6|30243|30208|5
1674484500000|2023-01-23 14:35:00|30245.5|30210.5|30245.5|30210.5|30245.5|30210.5|30245.5|30210.5|1
1674484800000|2023-01-23 14:40:00|30246|30211|30234.1|30199.1|30246|30211|30230|30195|23
1674485100000|2023-01-23 14:45:00|30234|30199|30231|30196|30235|30200|30231|30196|4
1674485400000|2023-01-23 14:50:00|30231.6|30196.6|30233|30198|30233.6|30198.6|30231.6|30196.6|6
1674485700000|2023-01-23 14:55:00|30232.6|30197.6|30231|30196|30232.6|30197.6|30231|30196|3
1674486000000|2023-01-23 15:00:00|30230.5|30195.5|30230.5|30195.5|30230.5|30195.5|30230.5|30195.5|1
1674486300000|2023-01-23 15:05:00|30230|30195|30230|30195|30230|30195|30230|30195|1
1674486600000|2023-01-23 15:10:00|30229.5|30194.5|30226|30191|30229.5|30194.5|30226|30191|10
1674487200000|2023-01-23 15:20:00|30222.6|30187.6|30213.5|30178.5|30222.6|30187.6|30213.5|30178.5|11
1674487500000|2023-01-23 15:25:00|30213|30178|30212|30177|30213|30178|30212|30177|4
1674487800000|2023-01-23 15:30:00|30210|30175|30213|30178|30213|30178|30209|30174|7
1674488700000|2023-01-23 15:45:00|30212.6|30177.6|30212.6|30177.6|30212.6|30177.6|30212.6|30177.6|1
1674489300000|2023-01-23 15:55:00|30212.3|30177.3|30196|30161|30213.2|30178.2|30196|30161|12
1674489600000|2023-01-23 16:00:00|30197.5|30162.5|30201.5|30166.5|30201.5|30166.5|30197.5|30162.5|29
1674489900000|2023-01-23 16:05:00|30201|30166|30202|30167|30202|30167|30201|30166|2
1674490200000|2023-01-23 16:10:00|30201|30166|30201|30166|30201|30166|30199.3|30164.3|4
1674490500000|2023-01-23 16:15:00|30202.6|30167.6|30202.5|30167.5|30203|30168|30202.5|30167.5|5
1674490800000|2023-01-23 16:20:00|30200.5|30165.5|30197|30162|30200.5|30165.5|30197|30162|6
1674491100000|2023-01-23 16:25:00|30197.5|30162.5|30201.5|30166.5|30203.6|30168.6|30197.5|30162.5|16
1674491400000|2023-01-23 16:30:00|30201|30166|30201.5|30166.5|30204|30169|30201|30166|9
1674491700000|2023-01-23 16:35:00|30200.5|30165.5|30201.5|30166.5|30201.5|30166.5|30198|30163|7
1674492000000|2023-01-23 16:40:00|30200.7|30165.7|30202.5|30167.5|30203|30168|30200.7|30165.7|6
1674492300000|2023-01-23 16:45:00|30205|30170|30213|30178|30217.5|30182.5|30204.5|30169.5|38
1674492900000|2023-01-23 16:55:00|30218|30183|30213|30178|30234.2|30199.2|30213|30178|51
1674493200000|2023-01-23 17:00:00|30212.5|30177.5|30212.5|30177.5|30212.5|30177.5|30212.5|30177.5|1
1674493500000|2023-01-23 17:05:00|30214|30179|30220|30185|30220|30185|30214|30179|8
1674494100000|2023-01-23 17:15:00|30220.9|30185.9|30222|30187|30222|30187|30220.8|30185.8|13
1674494400000|2023-01-23 17:20:00|30221.8|30186.8|30221|30186|30221.8|30186.8|30221|30186|3
1674494700000|2023-01-23 17:25:00|30222.6|30187.6|30223.6|30188.6|30225.6|30190.6|30222.6|30187.6|22
1674495000000|2023-01-23 17:30:00|30228|30182|30228|30181|30229|30182|30228|30181|18
1674495300000|2023-01-23 17:35:00|30228.5|30181.5|30229|30182|30229|30182|30228|30181|14
1674495600000|2023-01-23 17:40:00|30228.5|30181.5|30223.5|30176.5|30229.5|30182.5|30223.5|30176.5|27
1674495900000|2023-01-23 17:45:00|30224|30177|30206|30159|30224.1|30177.1|30204|30157|37
1674496200000|2023-01-23 17:50:00|30207.1|30160.1|30213.5|30166.5|30219|30172|30203.5|30156.5|65
1674496500000|2023-01-23 17:55:00|30213|30166|30210.5|30163.5|30213.5|30166.5|30210.5|30163.5|18
1674496800000|2023-01-23 18:00:00|30211|30164|30213|30166|30213|30166|30211|30164|6
1674497100000|2023-01-23 18:05:00|30212.5|30165.5|30209|30162|30212.5|30165.5|30209|30162|9
1674497400000|2023-01-23 18:10:00|30209.5|30162.5|30206|30159|30209.5|30162.5|30206|30159|12
1674497700000|2023-01-23 18:15:00|30205.5|30158.5|30205.5|30158.5|30206|30159|30205.5|30158.5|7
1674498900000|2023-01-23 18:35:00|30202.6|30155.6|30205.5|30158.5|30205.5|30158.5|30202.6|30155.6|4
1674499200000|2023-01-23 18:40:00|30206|30159|30205.5|30158.5|30206.5|30159.5|30205.5|30158.5|4
1674499800000|2023-01-23 18:50:00|30206|30159|30215.5|30168.5|30216|30169|30205|30158|39
1674500100000|2023-01-23 18:55:00|30216|30169|30217|30170|30217|30170|30215.5|30168.5|15
1674500400000|2023-01-23 19:00:00|30217.5|30170.5|30217|30170|30217.5|30170.5|30216.5|30169.5|6
1674500700000|2023-01-23 19:05:00|30217.5|30170.5|30217.5|30170.5|30217.5|30170.5|30217.5|30170.5|1
1674501300000|2023-01-23 19:15:00|30218|30171|30218.5|30171.5|30218.5|30171.5|30218|30171|2
1674501600000|2023-01-23 19:20:00|30218|30171|30218|30171|30226|30179|30218|30171|6
1674502200000|2023-01-23 19:30:00|30221.5|30174.5|30220|30173|30221.5|30174.5|30220|30173|9
1674502500000|2023-01-23 19:35:00|30219.5|30172.5|30220|30173|30220|30173|30219.5|30172.5|2
1674502800000|2023-01-23 19:40:00|30221.5|30174.5|30227.5|30180.5|30228|30181|30221.5|30174.5|11
1674503100000|2023-01-23 19:45:00|30227|30180|30227|30180|30227.5|30180.5|30227|30180|3
1674503400000|2023-01-23 19:50:00|30225|30178|30220.5|30173.5|30225.5|30178.5|30220|30173|22
1674503700000|2023-01-23 19:55:00|30220|30173|30214|30175|30224|30177|30214|30170.5|20
1674504000000|2023-01-23 20:00:00|30213|30173|30216.5|30169.5|30217|30173|30209|30168|38
1674504300000|2023-01-23 20:05:00|30217|30170|30222.5|30175.5|30224.5|30177.5|30216.5|30169.5|30
1674504600000|2023-01-23 20:10:00|30230.5|30183.5|30232|30197|30238.5|30197.5|30230.5|30183.5|42
1674504900000|2023-01-23 20:15:00|30231.5|30196.5|30234|30199|30234|30199|30231|30191|12
1674505200000|2023-01-23 20:20:00|30233.5|30198.5|30236|30201|30236.5|30201.5|30233.5|30198.5|9
1674505500000|2023-01-23 20:25:00|30236.5|30201.5|30236|30201|30237.5|30202.5|30234.5|30199.5|16
1674505800000|2023-01-23 20:30:00|30236.5|30201.5|30230|30195|30244.6|30209.6|30228.5|30193.5|22
1674506100000|2023-01-23 20:35:00|30229.5|30194.5|30239.5|30204.5|30240.9|30205.9|30229.5|30194.5|35
1674506400000|2023-01-23 20:40:00|30239|30204|30232|30197|30239|30204|30229|30194|13
1674506700000|2023-01-23 20:45:00|30232.5|30197.5|30237.5|30202.5|30238.2|30203.2|30232|30197|17
1674507000000|2023-01-23 20:50:00|30215|30180|30219|30184|30223|30188|30215|30180|13
1674507300000|2023-01-23 20:55:00|30219.5|30184.5|30218.5|30183.5|30220|30185|30216.6|30181.6|15
1674520200000|2023-01-24 00:30:00|30222.5|30175.5|30222.5|30175.5|30222.5|30175.5|30222.5|30175.5|1
1674521400000|2023-01-24 00:50:00|30222|30175|30222|30175|30222|30175|30222|30175|1
1674521700000|2023-01-24 00:55:00|30224.5|30177.5|30228.6|30181.6|30228.6|30181.6|30224.5|30177.5|3
1674522000000|2023-01-24 01:00:00|30228|30181|30213|30175|30228|30181|30213|30171|40
1674522300000|2023-01-24 01:05:00|30211.6|30176.6|30208.4|30173.4|30212.4|30177|30208.4|30173.4|19
1674522600000|2023-01-24 01:10:00|30207.9|30172.9|30207.9|30172.9|30208.7|30173.7|30207.4|30172.4|13
1674522900000|2023-01-24 01:15:00|30208|30173|30209.1|30174.1|30209.1|30174.1|30208|30173|4
1674523200000|2023-01-24 01:20:00|30208.7|30173.7|30208.7|30173.7|30208.7|30173.7|30208.7|30173.7|1
1674523500000|2023-01-24 01:25:00|30209|30174|30208.5|30173.5|30209.5|30174.5|30208.5|30173.5|10
1674523800000|2023-01-24 01:30:00|30208.9|30173.9|30208.5|30173.5|30208.9|30173.9|30208.5|30173.5|2
1674524400000|2023-01-24 01:40:00|30208.7|30173.7|30211|30176|30212.5|30177.5|30208.7|30173.7|29
1674524700000|2023-01-24 01:45:00|30210.5|30175.5|30209|30174|30210.5|30175.5|30209|30174|39
1674525000000|2023-01-24 01:50:00|30209.5|30174.5|30208.5|30173.5|30209.7|30174.7|30208.5|30173.5|32
1674525300000|2023-01-24 01:55:00|30208.7|30173.7|30208.5|30173.5|30209.7|30174.7|30208.5|30173.5|17
1674525600000|2023-01-24 02:00:00|30208.1|30173.1|30216.8|30181.8|30225|30184.2|30207.1|30172.1|47
1674525900000|2023-01-24 02:05:00|30216.3|30181.3|30216|30181|30217.3|30182.3|30215.4|30180.4|23
1674526200000|2023-01-24 02:10:00|30217.9|30182.9|30219.7|30184.7|30219.7|30184.7|30217.9|30182.9|9
1674526500000|2023-01-24 02:15:00|30219.9|30184.9|30219.9|30184.9|30219.9|30184.9|30219.9|30184.9|1
1674527100000|2023-01-24 02:25:00|30222.9|30187.9|30209.9|30189.9|30223.4|30191|30209.8|30184.3|24
1674527400000|2023-01-24 02:30:00|30209.8|30189.8|30227.4|30192.4|30227.9|30201.5|30209.8|30185|23
1674527700000|2023-01-24 02:35:00|30228.4|30193.4|30229.9|30194.9|30229.9|30194.9|30228.4|30193.4|3
1674528300000|2023-01-24 02:45:00|30228|30193|30215.5|30180.5|30228|30196.5|30213.9|30178.9|37
1674529500000|2023-01-24 03:05:00|30208.4|30173.4|30206.3|30171.3|30208.4|30173.4|30205.8|30170.8|13
1674529800000|2023-01-24 03:10:00|30206.7|30171.7|30216|30177|30216|30180|30204.4|30169.4|24
1674530100000|2023-01-24 03:15:00|30217|30178|30222|30175|30222|30178|30216|30174|20
1674530400000|2023-01-24 03:20:00|30222.5|30175.5|30222.5|30175.5|30223|30176|30222.5|30175.5|3
1674530700000|2023-01-24 03:25:00|30223|30176|30223.5|30176.5|30223.5|30176.5|30222.5|30175.5|4
1674531000000|2023-01-24 03:30:00|30223|30176|30224|30177|30224|30177|30222.5|30175.5|19
1674531300000|2023-01-24 03:35:00|30223.5|30176.5|30224|30177|30224|30177|30223|30176|8
1674531600000|2023-01-24 03:40:00|30223.5|30176.5|30224.5|30177.5|30224.5|30177.5|30223.5|30176.5|11
1674531900000|2023-01-24 03:45:00|30224|30177|30223.5|30176.5|30224|30177|30223.5|30176.5|14
1674532200000|2023-01-24 03:50:00|30224|30177|30223.5|30176.5|30224|30177|30223.5|30176.5|12
1674532500000|2023-01-24 03:55:00|30224|30177|30224|30177|30224|30177|30223.5|30176.5|7
1674532800000|2023-01-24 04:00:00|30223.5|30176.5|30224.5|30177.5|30225|30178|30223.5|30176.5|15
1674533100000|2023-01-24 04:05:00|30224|30177|30224.5|30177.5|30225|30178|30224|30177|8
1674533400000|2023-01-24 04:10:00|30224|30177|30224.5|30177.5|30225|30178|30220.5|30173.5|16
1674533700000|2023-01-24 04:15:00|30225|30178|30225.5|30178.5|30225.5|30178.5|30222.5|30175.5|8
1674534000000|2023-01-24 04:20:00|30225|30178|30223|30176|30225|30178|30222.5|30175.5|12
1674534300000|2023-01-24 04:25:00|30222.5|30175.5|30221|30174|30222.5|30175.5|30219.5|30172.5|11
1674534600000|2023-01-24 04:30:00|30220.5|30173.5|30218.5|30171.5|30220.5|30173.5|30218|30171|11
1674535500000|2023-01-24 04:45:00|30220|30173|30222|30175|30223|30176|30220|30173|16
1674535800000|2023-01-24 04:50:00|30221.5|30174.5|30221.5|30174.5|30221.5|30174.5|30221.5|30174.5|1
1674536100000|2023-01-24 04:55:00|30221|30174|30221.5|30174.5|30221.5|30174.5|30220.5|30173.5|6
1674536400000|2023-01-24 05:00:00|30221|30174|30221.5|30174.5|30221.5|30174.5|30220.5|30173.5|25
1674537000000|2023-01-24 05:10:00|30221|30174|30220.5|30173.5|30221|30174|30220.5|30173.5|2
1674537300000|2023-01-24 05:15:00|30222|30175|30226.4|30191.4|30232|30191.7|30222|30175|31
1674537600000|2023-01-24 05:20:00|30226.5|30191.5|30217|30177|30226.5|30191.5|30215|30177|13
1674537900000|2023-01-24 05:25:00|30216|30176|30204|30168|30216|30176|30204|30168|21
1674538200000|2023-01-24 05:30:00|30204.5|30169|30204|30169|30204.5|30169.5|30204|30169|3
1674538800000|2023-01-24 05:40:00|30204.5|30169.5|30204|30169|30204.5|30169.5|30204|30169|2
1674539100000|2023-01-24 05:45:00|30203.5|30168.5|30204|30168|30204|30168.5|30201|30166|12
1674539400000|2023-01-24 05:50:00|30201|30169|30195.1|30160.1|30201|30169|30192.9|30157.9|33
1674539700000|2023-01-24 05:55:00|30195.6|30160.6|30196.8|30161.8|30197.8|30162.8|30195.6|30160.6|8
1674540000000|2023-01-24 06:00:00|30191.1|30156.1|30186.1|30151.1|30191.1|30156.1|30186.1|30151.1|24
1674540300000|2023-01-24 06:05:00|30185.6|30150.6|30187.6|30152.6|30188|30153|30185|30150|9
1674540600000|2023-01-24 06:10:00|30188|30153|30189.5|30154.5|30189.5|30154.5|30188|30153|4
1674540900000|2023-01-24 06:15:00|30190|30155|30188|30153|30191.4|30156.4|30188|30153|11
1674541200000|2023-01-24 06:20:00|30189|30154|30188|30153|30189|30154|30185.6|30150.6|8
1674541500000|2023-01-24 06:25:00|30187.5|30152.5|30186.1|30151.1|30187.5|30152.5|30185.6|30150.6|4
1674541800000|2023-01-24 06:30:00|30185.5|30150.5|30180.4|30160.4|30190.2|30160.9|30180.4|30149.6|10
1674542100000|2023-01-24 06:35:00|30180.9|30160.9|30194.5|30159.5|30203|30164|30180.9|30151.5|53
1674542400000|2023-01-24 06:40:00|30195.1|30160.1|30184.4|30149.4|30195.1|30160.1|30180|30145|32
1674542700000|2023-01-24 06:45:00|30184.9|30149.9|30184.1|30149.1|30185.1|30150.1|30184.1|30149.1|6
1674543000000|2023-01-24 06:50:00|30184.3|30149.3|30184.4|30149.4|30185|30150|30184.3|30149.3|4
1674543300000|2023-01-24 06:55:00|30184.3|30149.3|30183|30148|30185.3|30150.3|30183|30148|4
1674543600000|2023-01-24 07:00:00|30185.6|30150.6|30186.6|30151.6|30186.6|30157.1|30177.1|30147.1|10
1674543900000|2023-01-24 07:05:00|30187.1|30152.1|30186.3|30151.3|30188|30153|30186.3|30151.3|10
1674544200000|2023-01-24 07:10:00|30183|30148|30176|30141|30183|30149|30169|30139.5|27
1674544500000|2023-01-24 07:15:00|30175.7|30140.7|30176|30141|30176|30150|30166.9|30140.2|23
1674544800000|2023-01-24 07:20:00|30175.5|30140.5|30175.5|30140.5|30176|30151.9|30171.4|30140|7
1674545100000|2023-01-24 07:25:00|30176|30141|30174.6|30139.6|30176.5|30154.2|30174.2|30139.6|12
1674545400000|2023-01-24 07:30:00|30175.7|30140.7|30179|30144|30181.5|30146.5|30175.3|30140.3|20
1674545700000|2023-01-24 07:35:00|30178.9|30143.9|30180.3|30145.3|30180.3|30145.3|30177|30142|6
1674546000000|2023-01-24 07:40:00|30179.8|30144.8|30179.5|30144.5|30180.1|30145.1|30179.5|30144.5|3
1674546300000|2023-01-24 07:45:00|30177|30142|30179.8|30144.8|30180.3|30145.3|30176.9|30141.9|11
1674546600000|2023-01-24 07:50:00|30180.5|30145.5|30181.5|30146.5|30181.5|30146.5|30180.5|30145.5|2
1674546900000|2023-01-24 07:55:00|30181.6|30146.6|30181.6|30146.6|30181.6|30146.6|30181.6|30146.6|1
1674547200000|2023-01-24 08:00:00|30181.7|30146.7|30181|30146|30181.7|30146.7|30181|30146|2
1674547500000|2023-01-24 08:05:00|30181.5|30146.5|30181.5|30146.5|30181.5|30146.5|30181.5|30146.5|1
1674547800000|2023-01-24 08:10:00|30194.6|30159.6|30202|30167|30203|30168|30194.5|30159.5|9
1674548100000|2023-01-24 08:15:00|30199.4|30164.4|30188|30153|30199.4|30164.4|30188|30153|22
1674548400000|2023-01-24 08:20:00|30188.5|30153.5|30189|30154|30189.5|30154.5|30188.5|30153.5|4
1674548700000|2023-01-24 08:25:00|30188.5|30153.5|30188.5|30153.5|30192.7|30157.7|30188|30153|19
1674549000000|2023-01-24 08:30:00|30191.5|30156.5|30202.5|30167.5|30203.5|30168.5|30190.5|30155.5|23
1674549300000|2023-01-24 08:35:00|30210.7|30175.7|30206.5|30171.5|30211.5|30176.5|30206.5|30171.5|12
1674549600000|2023-01-24 08:40:00|30206|30171|30203.5|30168.5|30206|30171|30203.5|30168.5|9
1674549900000|2023-01-24 08:45:00|30204|30169|30205|30170|30205|30170|30204|30169|3
1674550200000|2023-01-24 08:50:00|30205.5|30170.5|30221.5|30186.5|30221.5|30186.5|30205.5|30170.5|10
1674550500000|2023-01-24 08:55:00|30222.5|30187.5|30216|30181|30222.5|30187.5|30213.5|30178.5|17
1674550800000|2023-01-24 09:00:00|30215.5|30180.5|30222|30187|30222.6|30187.6|30213.5|30178.5|22
1674551100000|2023-01-24 09:05:00|30222.5|30187.5|30222|30187|30222.5|30187.5|30221.5|30186.5|4
1674551400000|2023-01-24 09:10:00|30220|30185|30231.5|30196.5|30233|30198|30220|30185|17
1674551700000|2023-01-24 09:15:00|30221.1|30186.1|30219|30184|30230.5|30195.5|30215|30180|61
1674552000000|2023-01-24 09:20:00|30219.2|30184.2|30219.5|30184.5|30221|30186|30219|30184|12
1674552600000|2023-01-24 09:30:00|30220.5|30185.5|30223.2|30188.2|30223.7|30188.7|30220.5|30185.5|8
1674552900000|2023-01-24 09:35:00|30223.6|30188.6|30227.7|30192.7|30228.4|30193.4|30223.6|30188.6|27
1674553200000|2023-01-24 09:40:00|30227.1|30192.1|30225.6|30190.6|30228.1|30193.1|30224|30189|14
1674553500000|2023-01-24 09:45:00|30225.7|30190.7|30224|30187.1|30225.7|30190.7|30221.2|30186.2|33
1674553800000|2023-01-24 09:50:00|30225|30191.1|30226.8|30191.7|30227.4|30191.8|30225|30191.1|9
1674554100000|2023-01-24 09:55:00|30226.7|30191.8|30233.2|30198.2|30243.7|30208.7|30226.3|30191.3|25
1674554400000|2023-01-24 10:00:00|30234.9|30199.9|30234.1|30199.1|30236.6|30201.6|30233.2|30198.2|20
1674554700000|2023-01-24 10:05:00|30233.6|30198.6|30223.1|30188.1|30233.6|30198.6|30222.5|30187.5|24
1674555000000|2023-01-24 10:10:00|30223.2|30188.2|30226.9|30191.9|30227.8|30192.8|30223|30188|21
1674555300000|2023-01-24 10:15:00|30227.3|30192.3|30228.2|30193.2|30228.2|30193.2|30227.3|30192.3|2
1674555600000|2023-01-24 10:20:00|30228.6|30193.6|30224.9|30189.9|30228.6|30193.6|30224.4|30189.4|21
1674555900000|2023-01-24 10:25:00|30224.4|30189.4|30228|30193|30228|30193|30224.3|30189.3|12
1674556200000|2023-01-24 10:30:00|30228.2|30193.2|30228.2|30193.2|30228.2|30193.2|30228.2|30193.2|1
1674556500000|2023-01-24 10:35:00|30228.6|30193.6|30228.6|30193.6|30228.6|30193.6|30228.6|30193.6|1
1674558300000|2023-01-24 11:05:00|30230.1|30195.1|30228.3|30193.3|30230.1|30195.1|30227.9|30192.9|25
1674558600000|2023-01-24 11:10:00|30228.8|30193.8|30230.3|30195.3|30230.3|30195.3|30228.8|30193.8|9
1674558900000|2023-01-24 11:15:00|30229.8|30194.8|30228.3|30193.3|30229.8|30194.8|30228.3|30193.3|5
1674559800000|2023-01-24 11:30:00|30228.8|30193.8|30228.8|30193.8|30228.8|30193.8|30228.8|30193.8|1
1674560400000|2023-01-24 11:40:00|30227.8|30192.8|30221.6|30186.6|30227.8|30192.8|30221.1|30186.1|19
1674560700000|2023-01-24 11:45:00|30221.5|30186.5|30230|30195|30230.6|30195.6|30221.5|30186.5|18
1674561000000|2023-01-24 11:50:00|30229.4|30194.4|30227|30192|30230|30195|30226.6|30191.6|18
1674561300000|2023-01-24 11:55:00|30227.5|30192.5|30227.5|30192.5|30227.8|30192.8|30227.5|30192.5|3
1674561600000|2023-01-24 12:00:00|30225.3|30190.3|30232.7|30197.7|30232.9|30197.9|30224.4|30189.4|50
1674562500000|2023-01-24 12:15:00|30238.8|30203.8|30239.9|30204.9|30241.4|30206.4|30238.8|30203.8|17
1674562800000|2023-01-24 12:20:00|30239.3|30204.3|30239.3|30204.3|30239.3|30204.3|30238.8|30203.8|3
1674563100000|2023-01-24 12:25:00|30236.4|30201.4|30231|30196|30238.4|30203.4|30228.3|30193.3|32
1674563400000|2023-01-24 12:30:00|30229.6|30194.6|30228.2|30193.2|30229.6|30194.6|30226|30191|26
1674564300000|2023-01-24 12:45:00|30229.1|30194.1|30233.2|30198.2|30235.1|30200.1|30229.1|30194.1|9
1674566400000|2023-01-24 13:20:00|30232.5|30197.5|30231|30196|30232.5|30197.5|30229.5|30194.5|9
1674566700000|2023-01-24 13:25:00|30231.5|30196.5|30229.5|30194.5|30231.5|30196.5|30229.5|30194.5|4
1674567000000|2023-01-24 13:30:00|30230|30195|30230|30195|30230|30195|30230|30195|1
1674567300000|2023-01-24 13:35:00|30230.5|30195.5|30231|30196|30231|30196|30230.5|30195.5|2
1674567600000|2023-01-24 13:40:00|30231.5|30196.5|30233|30198|30233.5|30198.5|30231.5|30196.5|17
1674567900000|2023-01-24 13:45:00|30232.1|30197.1|30231|30196|30233|30198|30226.5|30191.5|11
1674568200000|2023-01-24 13:50:00|30230.5|30195.5|30213|30178|30230.5|30195.5|30204|30169|60
1674568500000|2023-01-24 13:55:00|30212.5|30177.5|30216.5|30181.5|30216.5|30181.5|30212.5|30177.5|19
1674568800000|2023-01-24 14:00:00|30217|30182|30220|30185|30221.3|30186.3|30215.5|30180.5|12
1674569100000|2023-01-24 14:05:00|30220.1|30185.1|30216.5|30181.5|30220.8|30185.8|30213|30178|26
1674569400000|2023-01-24 14:10:00|30217.5|30182.5|30227.6|30192.6|30228.6|30193.6|30217.5|30182.5|31
1674569700000|2023-01-24 14:15:00|30227.5|30192.5|30227.5|30192.5|30227.5|30192.5|30226.6|30191.6|7
1674570000000|2023-01-24 14:20:00|30226.6|30191.6|30226.6|30191.6|30226.6|30191.6|30226.6|30191.6|1
1674570300000|2023-01-24 14:25:00|30227|30192|30220.5|30185.5|30227|30192|30218.5|30183.5|28
1674570600000|2023-01-24 14:30:00|30218.6|30183.6|30217.7|30182.7|30218.6|30183.6|30216.7|30181.7|24
1674570900000|2023-01-24 14:35:00|30218.2|30183.2|30224|30189|30225|30190|30218.2|30183.2|28
1674571200000|2023-01-24 14:40:00|30224.1|30189.1|30218.7|30183.7|30230|30195|30218.7|30183.7|26
1674571500000|2023-01-24 14:45:00|30219|30184|30228.4|30193.4|30237|30202|30219|30184|52
1674571800000|2023-01-24 14:50:00|30228.2|30193.2|30227.8|30192.8|30228.3|30193.3|30227.5|30192.5|6
1674572100000|2023-01-24 14:55:00|30228.3|30193.3|30239.4|30204.4|30239.5|30204.5|30228.3|30193.3|25
1674572400000|2023-01-24 15:00:00|30239.7|30204.7|30248.9|30213.9|30250.7|30215.7|30239.4|30204.4|37
1674572700000|2023-01-24 15:05:00|30249.2|30214.2|30249.8|30214.8|30249.8|30214.8|30246.5|30211.5|23
1674573000000|2023-01-24 15:10:00|30248.8|30213.8|30238.7|30203.7|30248.8|30213.8|30238.7|30203.7|32
1674573300000|2023-01-24 15:15:00|30238.9|30203.9|30239.1|30204.1|30239.1|30204.1|30235.7|30200.7|59
1674573600000|2023-01-24 15:20:00|30238.5|30203.5|30240|30205|30240.4|30205.4|30238.5|30203.5|11
1674573900000|2023-01-24 15:25:00|30240.5|30205.5|30236.6|30201.6|30240.7|30205.7|30234.6|30199.6|44
1674574200000|2023-01-24 15:30:00|30236.7|30201.7|30235|30200|30236.7|30201.7|30234|30199|20
1674574500000|2023-01-24 15:35:00|30235.8|30200.8|30237.5|30202.5|30237.5|30202.5|30235.8|30200.8|2
1674574800000|2023-01-24 15:40:00|30238|30203|30237|30202|30238|30203|30230|30195|16
1674575100000|2023-01-24 15:45:00|30237.6|30202.6|30224.8|30189.8|30237.6|30202.6|30224.2|30189.2|26
1674575400000|2023-01-24 15:50:00|30225.3|30190.3|30225|30190|30225.3|30190.3|30223.5|30188.5|8
1674575700000|2023-01-24 15:55:00|30228|30193|30223.6|30188.6|30228|30193|30216|30181|24
1674576000000|2023-01-24 16:00:00|30223.5|30188.5|30219.5|30184.5|30224|30189|30216.8|30181.8|10
1674576300000|2023-01-24 16:05:00|30220.5|30185.5|30218|30183|30221.6|30186.6|30218|30183|6
1674576600000|2023-01-24 16:10:00|30217|30182|30211.6|30176.6|30217|30182|30208.9|30173.9|25
1674576900000|2023-01-24 16:15:00|30210.2|30175.2|30189.9|30154.9|30215|30180|30184.7|30149.7|52
1674577200000|2023-01-24 16:20:00|30190.6|30155.6|30195.5|30160.5|30198|30163|30190.5|30155.5|24
1674577500000|2023-01-24 16:25:00|30196|30161|30188.8|30153.8|30210.1|30175.1|30182|30147|59
1674577800000|2023-01-24 16:30:00|30188.5|30153.5|30203.2|30161.2|30210.5|30169|30187.5|30152.5|51
1674578100000|2023-01-24 16:35:00|30207.5|30165.5|30212.1|30170.1|30212.6|30170.6|30202.7|30160.7|28
1674578400000|2023-01-24 16:40:00|30212|30170|30216.5|30174.5|30218.5|30176.5|30212|30170|17
1674578700000|2023-01-24 16:45:00|30218.5|30176.5|30202.5|30167.5|30218.5|30176.5|30202.5|30167.5|7
1674579000000|2023-01-24 16:50:00|30202.6|30167.6|30202.6|30167.6|30202.6|30167.6|30202.5|30167.5|3
1674579300000|2023-01-24 16:55:00|30205|30170|30193.5|30158.5|30216|30174|30192.5|30157.5|24
1674579600000|2023-01-24 17:00:00|30203|30164|30195|30160|30205|30166.6|30185|30150|25
1674579900000|2023-01-24 17:05:00|30195.6|30160.6|30194|30159|30195.6|30160.6|30194|30159|3
1674580200000|2023-01-24 17:10:00|30194.6|30159.6|30195|30160|30195.3|30160.3|30194.6|30159.6|3
1674580500000|2023-01-24 17:15:00|30180|30145|30195.8|30160.8|30205.6|30170.6|30180|30145|58
1674580800000|2023-01-24 17:20:00|30199.2|30164.2|30194.6|30159.6|30203.5|30168.5|30186.5|30151.5|26
1674581100000|2023-01-24 17:25:00|30189.5|30154.5|30186|30151|30199.1|30164.1|30185|30150|27
1674581400000|2023-01-24 17:30:00|30186.6|30151.6|30189.5|30154.5|30198|30163|30186.2|30151.2|24
1674581700000|2023-01-24 17:35:00|30187|30152|30185|30150|30187|30152|30180.5|30145.5|28
1674582000000|2023-01-24 17:40:00|30185.1|30150.1|30185.1|30150.1|30185.1|30150.1|30185.1|30150.1|1
1674582300000|2023-01-24 17:45:00|30185|30150|30195.5|30160.5|30197.5|30162.5|30185|30150|26
1674582600000|2023-01-24 17:50:00|30196|30161|30186.5|30151.5|30196|30161|30185|30150|31
1674582900000|2023-01-24 17:55:00|30186|30151|30186.5|30151.5|30187|30152|30185.5|30150.5|8
1674583200000|2023-01-24 18:00:00|30186|30151|30185.1|30150.1|30186.5|30151.5|30185.1|30150.1|11
1674583500000|2023-01-24 18:05:00|30186.5|30151.5|30182.3|30147.3|30203.5|30164|30181.1|30146.1|51
1674583800000|2023-01-24 18:10:00|30182.2|30147.2|30180.1|30145.1|30182.2|30147.2|30180|30145|12
1674584400000|2023-01-24 18:20:00|30180.6|30145.6|30180|30145|30198|30162|30180|30145|59
1674584700000|2023-01-24 18:25:00|30180.1|30145.1|30180.1|30145.1|30180.1|30145.1|30180|30145|5
1674585000000|2023-01-24 18:30:00|30181.1|30146.1|30183.5|30148.5|30184|30149|30181.1|30146.1|13
1674585300000|2023-01-24 18:35:00|30184|30149|30180|30145|30184|30149|30180|30145|3
1674585600000|2023-01-24 18:40:00|30180.5|30145.5|30180|30145|30180.5|30145.5|30180|30145|2
1674585900000|2023-01-24 18:45:00|30182|30147|30181.5|30146.5|30182|30147|30181.5|30146.5|4
1674586500000|2023-01-24 18:55:00|30180.6|30145.6|30180|30145|30180.6|30145.6|30180|30145|6
1674586800000|2023-01-24 19:00:00|30180.1|30145.1|30180|30145|30180.1|30145.1|30180|30145|2
1674587100000|2023-01-24 19:05:00|30180.1|30145.1|30185.5|30150.5|30185.5|30150.5|30180.1|30145.1|5
1674587400000|2023-01-24 19:10:00|30182.5|30147.5|30181.5|30146.5|30183|30148|30180|30145|11
1674587700000|2023-01-24 19:15:00|30181|30146|30181.5|30146.5|30181.5|30146.5|30181|30146|2
1674588000000|2023-01-24 19:20:00|30180.6|30145.6|30175.5|30140.5|30180.6|30145.6|30175|30140|14
1674588300000|2023-01-24 19:25:00|30175|30140|30167|30132|30175|30140|30165|30130|29
1674588600000|2023-01-24 19:30:00|30166.5|30131.5|30154.6|30119.6|30167.5|30132.5|30153.3|30118.3|28
1674588900000|2023-01-24 19:35:00|30154.8|30119.8|30165.8|30130.8|30166.3|30131.3|30153.7|30118.7|23
1674589200000|2023-01-24 19:40:00|30166|30131|30174.5|30139.5|30175|30140|30163.8|30128|32
1674589500000|2023-01-24 19:45:00|30174|30139|30167.6|30132.6|30175|30139.5|30167.6|30132.6|15
1674589800000|2023-01-24 19:50:00|30167.5|30132.5|30167.5|30132.5|30167.6|30132.6|30166.5|30131.5|7
1674590100000|2023-01-24 19:55:00|30168|30133|30166.2|30131.2|30168|30133|30166|30131|13
1674590400000|2023-01-24 20:00:00|30166.1|30131.1|30166.5|30131.5|30167|30132|30166.1|30131.1|3
1674590700000|2023-01-24 20:05:00|30166.1|30131.1|30166.5|30131.5|30166.5|30131.5|30166.1|30131.1|2
1674591000000|2023-01-24 20:10:00|30167|30132|30166.5|30131.5|30167|30132|30166.1|30131.1|4
1674591300000|2023-01-24 20:15:00|30167.5|30132.5|30167|30132|30168|30133|30166|30131|18
1674591600000|2023-01-24 20:20:00|30166.5|30131.5|30166.5|30131.5|30166.5|30131.5|30166|30131|4
1674591900000|2023-01-24 20:25:00|30166|30131|30161.5|30126.5|30166.5|30131.5|30161|30126|17
1674592200000|2023-01-24 20:30:00|30161|30126|30161.5|30126.5|30164.4|30129.4|30161|30126|13
1674592500000|2023-01-24 20:35:00|30161|30126|30162.5|30127.5|30163|30128|30161|30126|6
1674592800000|2023-01-24 20:40:00|30163|30128|30172.5|30137.5|30173|30138|30163|30128|21
1674593100000|2023-01-24 20:45:00|30173.5|30138.5|30176|30141|30176.5|30141.5|30173.5|30138.5|11
1674593400000|2023-01-24 20:50:00|30175.5|30140.5|30175|30140|30175.5|30140.5|30174.5|30139.5|3
1674593700000|2023-01-24 20:55:00|30174.5|30139.5|30175.5|30140.5|30175.5|30140.5|30174.5|30139.5|25
1674606600000|2023-01-25 00:30:00|30182|30140|30182|30140|30182|30140|30182|30140|1
1674606900000|2023-01-25 00:35:00|30192.1|30150.1|30182|30140|30194|30152|30181.5|30139.5|6
1674607200000|2023-01-25 00:40:00|30192.1|30150.1|30196|30154|30198.1|30156.1|30192.1|30150.1|18
1674607800000|2023-01-25 00:50:00|30197|30155|30194.1|30152.1|30203.5|30161.5|30194.1|30152.1|16
1674608100000|2023-01-25 00:55:00|30194.5|30152.5|30194.5|30152.5|30194.5|30152.5|30194.1|30152.1|3
1674608400000|2023-01-25 01:00:00|30195.1|30153.1|30169|30134|30195.1|30153.1|30167|30132|39
1674608700000|2023-01-25 01:05:00|30173|30138|30174|30139|30174|30139|30173|30138|3
1674609000000|2023-01-25 01:10:00|30170.5|30135.5|30171|30136|30173|30138|30163|30128|14
1674609300000|2023-01-25 01:15:00|30172.5|30137.5|30171|30136|30173|30138|30171|30136|3
1674609900000|2023-01-25 01:25:00|30172.5|30137.5|30183.1|30148.1|30183.4|30148.4|30172.5|30137.5|14
1674610200000|2023-01-25 01:30:00|30185|30150|30190|30155|30190|30155|30185|30150|8
1674610500000|2023-01-25 01:35:00|30190.6|30155.6|30198|30163|30198|30163|30190.6|30155.6|7
1674610800000|2023-01-25 01:40:00|30199|30164|30198|30163|30199|30164|30198|30163|2
1674611100000|2023-01-25 01:45:00|30199.5|30164.5|30198.5|30163.5|30199.5|30164.5|30198.5|30163.5|2
1674611400000|2023-01-25 01:50:00|30195.5|30160.5|30186.7|30151.7|30198|30163|30186.7|30151.7|14
1674611700000|2023-01-25 01:55:00|30187.2|30152.2|30190.5|30155.5|30190.5|30155.5|30187.2|30152.2|2
1674612000000|2023-01-25 02:00:00|30190|30155|30189.6|30154.6|30190|30155|30189.1|30154.1|3
1674612300000|2023-01-25 02:05:00|30189.1|30154.1|30191.1|30156.1|30191.1|30156.1|30189.1|30154.1|5
1674612600000|2023-01-25 02:10:00|30189.8|30154.8|30188|30153|30189.8|30154.8|30184.1|30149.1|20
1674612900000|2023-01-25 02:15:00|30183.5|30148.5|30183.4|30148.4|30183.5|30148.5|30177.9|30142.9|24
1674613200000|2023-01-25 02:20:00|30188.2|30153.2|30184.2|30149.2|30189.9|30154.9|30183.5|30148.5|7
1674613500000|2023-01-25 02:25:00|30184.5|30149.5|30184|30149|30199.5|30170.8|30183|30148|21
1674613800000|2023-01-25 02:30:00|30183.5|30148.5|30181|30146|30190.6|30155.6|30180.6|30145.6|29
1674614100000|2023-01-25 02:35:00|30180.9|30145.9|30182.4|30147.4|30182.6|30147.6|30180.9|30145.9|47
1674614400000|2023-01-25 02:40:00|30183.1|30148.1|30183.3|30148.3|30184.1|30149.1|30182.4|30147.4|19
1674614700000|2023-01-25 02:45:00|30182.6|30147.6|30184.3|30149.3|30184.3|30149.3|30182.6|30147.6|17
1674615000000|2023-01-25 02:50:00|30183.6|30148.6|30183.1|30148.1|30183.6|30148.6|30182|30147|6
1674615300000|2023-01-25 02:55:00|30183.6|30148.6|30183.5|30148.5|30184.3|30149.3|30183|30148|12
1674615600000|2023-01-25 03:00:00|30184.1|30149.1|30183.1|30148.1|30192.5|30157.5|30182.2|30147.2|40
1674615900000|2023-01-25 03:05:00|30183.7|30148.7|30186.3|30151.3|30195|30164.7|30183.6|30148.6|40
1674616200000|2023-01-25 03:10:00|30186.4|30151.4|30187.3|30152.3|30187.3|30152.3|30186.3|30151.3|9
1674616500000|2023-01-25 03:15:00|30186.8|30151.8|30187.3|30152.3|30187.3|30152.3|30186.8|30151.8|8
1674616800000|2023-01-25 03:20:00|30186.5|30151.5|30186.3|30151.3|30186.5|30151.5|30186.3|30151.3|6
1674617100000|2023-01-25 03:25:00|30186.5|30151.5|30186.5|30151.5|30186.5|30151.5|30186.3|30151.3|5
1674617400000|2023-01-25 03:30:00|30186.3|30151.3|30186.5|30151.5|30186.5|30151.5|30186.3|30151.3|10
1674618000000|2023-01-25 03:40:00|30184.5|30149.5|30177|30142|30184.5|30149.5|30177|30142|6
1674618300000|2023-01-25 03:45:00|30176|30141|30175|30140|30176.5|30141.5|30175|30140|9
1674618900000|2023-01-25 03:55:00|30173|30138|30179.5|30144.5|30179.5|30144.5|30173|30138|10
1674619200000|2023-01-25 04:00:00|30180.3|30145.3|30180.5|30145.5|30180.5|30145.5|30179.6|30144.6|4
1674619500000|2023-01-25 04:05:00|30180.1|30145.1|30180.5|30145.5|30180.5|30145.5|30180.1|30145.1|2
1674619800000|2023-01-25 04:10:00|30180.1|30145.1|30180.5|30145.5|30180.5|30145.5|30179.2|30144.2|6
1674620100000|2023-01-25 04:15:00|30182.5|30147.5|30182.8|30147.8|30183.2|30148.2|30182.3|30147.3|5
1674620400000|2023-01-25 04:20:00|30183.3|30148.3|30184.5|30149.5|30186|30151|30183.3|30148.3|16
1674620700000|2023-01-25 04:25:00|30184.3|30149.3|30184.5|30149.5|30184.5|30149.5|30184.3|30149.3|2
1674621000000|2023-01-25 04:30:00|30184.3|30149.3|30184.5|30149.5|30184.5|30149.5|30184.3|30149.3|2
1674621300000|2023-01-25 04:35:00|30185|30150|30184.5|30149.5|30185.5|30150.5|30184.5|30149.5|12
1674621600000|2023-01-25 04:40:00|30185|30150|30212.5|30177.5|30217.5|30182.5|30185|30150|17
1674621900000|2023-01-25 04:45:00|30212|30177|30215.5|30180.5|30221|30186|30211.5|30176.5|31
1674622200000|2023-01-25 04:50:00|30215.2|30180.2|30202|30167|30215.5|30180.5|30193.5|30158.5|77
1674622500000|2023-01-25 04:55:00|30201|30166|30198|30162|30202|30166|30198|30161|40
1674623100000|2023-01-25 05:05:00|30197|30161|30196|30161|30197|30162|30196|30160|19
1674623400000|2023-01-25 05:10:00|30197|30155|30195.6|30153.6|30197|30155|30192|30152|27
1674623700000|2023-01-25 05:15:00|30196.1|30154.1|30211|30174.2|30212|30174.2|30195.1|30153.1|38
1674624000000|2023-01-25 05:20:00|30218.2|30173.8|30206|30171|30218.2|30183.2|30205.5|30170.5|37
1674624300000|2023-01-25 05:25:00|30205.5|30170.5|30204.8|30169.8|30206|30171|30204.7|30169.7|5
1674624600000|2023-01-25 05:30:00|30204.5|30169.5|30206|30171|30206|30171|30203.3|30168.3|5
1674624900000|2023-01-25 05:35:00|30205.5|30170.5|30206.5|30171.5|30206.5|30171.5|30205.5|30170.5|3
1674625200000|2023-01-25 05:40:00|30206|30171|30206.5|30171.5|30206.5|30171.5|30205.5|30170.5|22
1674625500000|2023-01-25 05:45:00|30206|30171|30195|30160|30206.5|30171.5|30188|30153|66
1674625800000|2023-01-25 05:50:00|30195.1|30160.1|30188.5|30153.5|30200|30165|30188.5|30153.5|29
1674626100000|2023-01-25 05:55:00|30188.7|30153.7|30189.1|30154.1|30189.5|30154.5|30187.9|30152.9|9
1674626400000|2023-01-25 06:00:00|30189.5|30154.5|30189.5|30154.5|30189.5|30154.5|30189.5|30154.5|1
1674626700000|2023-01-25 06:05:00|30189|30154|30188|30153|30189|30154|30188|30153|3
1674627000000|2023-01-25 06:10:00|30185|30150|30179.5|30144.5|30185|30150|30179|30144|5
1674627300000|2023-01-25 06:15:00|30181.9|30146.9|30181.2|30146.2|30181.9|30146.9|30180.7|30145.7|5
1674627600000|2023-01-25 06:20:00|30181.7|30146.7|30179.3|30144.3|30182.2|30147.2|30176|30141|10
1674627900000|2023-01-25 06:25:00|30178.2|30143.2|30177.5|30142.5|30179.7|30144.7|30177.5|30142.5|8
1674628200000|2023-01-25 06:30:00|30176.5|30141.5|30176.5|30141.5|30176.5|30141.5|30176.5|30141.5|1
1674628500000|2023-01-25 06:35:00|30177|30142|30174|30139|30177|30142|30173|30138|15
1674628800000|2023-01-25 06:40:00|30174.5|30139.5|30174.5|30139.5|30174.5|30139.5|30174.5|30139.5|1
1674629100000|2023-01-25 06:45:00|30173.5|30138.5|30175|30140|30175|30140|30173.5|30138.5|3
1674629700000|2023-01-25 06:55:00|30174|30139|30173.5|30138.5|30174|30139|30173|30138|6
1674630000000|2023-01-25 07:00:00|30171.5|30136.5|30171.5|30136.5|30171.5|30136.5|30171.5|30136.5|1
1674630900000|2023-01-25 07:15:00|30170.5|30135.5|30170|30135|30170.5|30135.5|30170|30135|2
1674631200000|2023-01-25 07:20:00|30167.5|30132.5|30170.5|30135.5|30170.5|30135.5|30167|30132|4
1674631500000|2023-01-25 07:25:00|30174.5|30139.5|30186|30151|30190|30155|30174.5|30139.5|32
1674631800000|2023-01-25 07:30:00|30185|30150|30188|30153|30188|30153|30184|30149|7
1674632100000|2023-01-25 07:35:00|30190.5|30155.5|30198.5|30163.5|30199|30164|30190.5|30155.5|7
1674632400000|2023-01-25 07:40:00|30200.5|30165.5|30200.5|30165.5|30201|30166|30200.5|30165.5|3
1674632700000|2023-01-25 07:45:00|30200|30165|30202|30167|30202|30167|30200|30165|3
1674633000000|2023-01-25 07:50:00|30203.1|30168.1|30186.4|30151.4|30203.1|30168.1|30179.3|30144.3|28
1674633300000|2023-01-25 07:55:00|30186.1|30151.1|30188.8|30153.8|30188.8|30153.8|30181.8|30146.8|16
1674633600000|2023-01-25 08:00:00|30189.2|30154.2|30185.5|30150.5|30190|30155|30185.5|30150.5|13
1674633900000|2023-01-25 08:05:00|30181.4|30146.4|30169.5|30134.5|30182|30147|30168.5|30133.5|22
1674634200000|2023-01-25 08:10:00|30169|30134|30169.5|30134.5|30170|30135|30169|30134|3
1674634500000|2023-01-25 08:15:00|30170|30135|30169.5|30134.5|30170|30135|30169.5|30134.5|2
1674634800000|2023-01-25 08:20:00|30169.2|30134.2|30156.8|30121.8|30169.5|30134.5|30156.1|30121.1|16
1674635100000|2023-01-25 08:25:00|30156.6|30121.6|30163.5|30128.5|30163.5|30128.5|30156.5|30121.5|20
1674635400000|2023-01-25 08:30:00|30162|30127|30170.3|30135.3|30171.8|30136.8|30161.5|30126.5|47
1674635700000|2023-01-25 08:35:00|30168|30133|30167.3|30132.3|30168|30133|30167.3|30132.3|2
1674636000000|2023-01-25 08:40:00|30167.2|30132.2|30167.5|30132.5|30167.5|30132.5|30166.6|30131.6|9
1674636300000|2023-01-25 08:45:00|30169.3|30134.3|30169.9|30134.9|30169.9|30134.9|30168|30133|16
1674636600000|2023-01-25 08:50:00|30170.5|30135.5|30165.9|30130.9|30180.2|30145.2|30165.9|30130.9|37
1674636900000|2023-01-25 08:55:00|30166.2|30131.2|30163.6|30128.6|30170.4|30135.4|30163.5|30128.5|60
1674637200000|2023-01-25 09:00:00|30164.1|30129.1|30164.8|30129.8|30167.9|30132.9|30163.5|30128.5|17
1674637500000|2023-01-25 09:05:00|30165.3|30130.3|30169.5|30134.5|30170|30135|30165.3|30130.3|22
1674637800000|2023-01-25 09:10:00|30170|30135|30162|30127|30170|30135|30162|30127|12
1674638100000|2023-01-25 09:15:00|30161.6|30126.6|30162|30127|30162|30127|30161|30126|3
1674638700000|2023-01-25 09:25:00|30161|30126|30161|30126|30161|30126|30161|30126|1
1674639000000|2023-01-25 09:30:00|30162|30127|30162|30127|30164.6|30129.6|30162|30127|10
1674639900000|2023-01-25 09:45:00|30160.5|30125.5|30153.5|30118.5|30160.5|30125.5|30152|30117|24
1674640200000|2023-01-25 09:50:00|30154|30119|30159.5|30124.5|30159.5|30124.5|30153.5|30118.5|28
1674640500000|2023-01-25 09:55:00|30159.8|30124.8|30158|30123|30160.5|30125.5|30153|30118|23
1674640800000|2023-01-25 10:00:00|30158.9|30123.9|30160.5|30125.5|30161|30126|30158.9|30123.9|11
1674641100000|2023-01-25 10:05:00|30161|30126|30169|30134|30169|30134|30159|30124|14
1674641400000|2023-01-25 10:10:00|30168.9|30133.9|30183|30148|30191|30156|30168.9|30133.9|34
1674641700000|2023-01-25 10:15:00|30184|30149|30183|30148|30187.5|30152.5|30182|30147|29
1674642000000|2023-01-25 10:20:00|30179|30144|30178.5|30143.5|30180.5|30145.5|30177.3|30142.3|24
1674642300000|2023-01-25 10:25:00|30179|30144|30180|30145|30180.5|30145.5|30178.5|30143.5|11
1674642600000|2023-01-25 10:30:00|30180.5|30145.5|30189.6|30154.6|30195.5|30160.5|30180.5|30145.5|27
1674642900000|2023-01-25 10:35:00|30188.6|30153.6|30186.5|30151.5|30188.6|30153.6|30186.5|30151.5|8
1674643500000|2023-01-25 10:45:00|30189|30154|30190|30155|30190|30155|30189|30154|2
1674643800000|2023-01-25 10:50:00|30191|30156|30186|30151|30191|30156|30182|30147|15
1674644100000|2023-01-25 10:55:00|30186.5|30151.5|30195|30160|30195.5|30160.5|30186.5|30151.5|7
1674644400000|2023-01-25 11:00:00|30192.5|30157.5|30189.4|30154.4|30192.5|30157.5|30186.5|30151.5|17
1674644700000|2023-01-25 11:05:00|30188.9|30153.9|30187|30152|30189.4|30154.4|30185|30150|25
1674645000000|2023-01-25 11:10:00|30189|30154|30200.5|30165.5|30204.9|30169.9|30189|30154|23
1674645300000|2023-01-25 11:15:00|30200.6|30165.6|30205.3|30170.3|30205.3|30170.3|30200|30165|16
1674645600000|2023-01-25 11:20:00|30204.3|30169.3|30197.6|30162.6|30211.1|30182.5|30197.6|30162.6|64
1674645900000|2023-01-25 11:25:00|30197|30162|30197.8|30162.8|30197.8|30162.8|30197|30162|3
1674646500000|2023-01-25 11:35:00|30198.3|30163.3|30195.8|30160.8|30200.4|30165.4|30195.8|30160.8|18
1674646800000|2023-01-25 11:40:00|30196|30161|30196|30161|30196|30161|30195.5|30160.5|3
1674647100000|2023-01-25 11:45:00|30195|30160|30194|30159|30195|30160|30193.5|30158.5|5
1674647400000|2023-01-25 11:50:00|30193.5|30158.5|30193.5|30158.5|30193.5|30158.5|30193|30158|3
1674647700000|2023-01-25 11:55:00|30193.1|30158.1|30191.5|30156.5|30193.1|30158.1|30190.5|30155.5|6
1674648000000|2023-01-25 12:00:00|30192|30157|30187.5|30152.5|30192|30157|30185|30150|26
1674648300000|2023-01-25 12:05:00|30187.6|30152.6|30187.6|30152.6|30187.6|30152.6|30187.6|30152.6|1
1674648600000|2023-01-25 12:10:00|30189.6|30154.6|30189.2|30154.2|30190|30155|30187.6|30152.6|14
1674648900000|2023-01-25 12:15:00|30189.7|30154.7|30188.6|30153.6|30190.3|30155.3|30187.6|30152.6|30
1674649200000|2023-01-25 12:20:00|30188.1|30153.1|30190|30155|30190|30155|30187.6|30152.6|4
1674649500000|2023-01-25 12:25:00|30192.5|30157.5|30193.5|30158.5|30193.6|30158.6|30190.8|30155.8|41
1674649800000|2023-01-25 12:30:00|30193.1|30158.1|30196.5|30161.5|30196.5|30161.5|30193.1|30158.1|14
1674650100000|2023-01-25 12:35:00|30195.5|30160.5|30193.5|30158.5|30196|30161|30193.1|30158.1|15
1674650400000|2023-01-25 12:40:00|30192|30157|30186.8|30151.8|30192|30157|30185.5|30150.5|23
1674650700000|2023-01-25 12:45:00|30187.3|30152.3|30187|30152|30187.5|30152.5|30187|30152|4
1674651000000|2023-01-25 12:50:00|30186.5|30151.5|30192.2|30157.2|30192.2|30157.2|30186.5|30151.5|26
1674651300000|2023-01-25 12:55:00|30191.7|30156.7|30178.1|30143.1|30193.8|30158.8|30177|30142|29
1674651600000|2023-01-25 13:00:00|30178.6|30143.6|30173|30138|30179.6|30144.6|30171.3|30136.3|49
1674651900000|2023-01-25 13:05:00|30173.5|30138.5|30165.5|30130.5|30176|30141|30165.5|30130.5|20
1674652200000|2023-01-25 13:10:00|30165|30130|30171.5|30136.5|30171.5|30136.5|30164|30129|54
1674652500000|2023-01-25 13:15:00|30172|30137|30171.5|30136.5|30172|30137|30168|30133|27
1674652800000|2023-01-25 13:20:00|30171.3|30136.3|30166.5|30131.5|30171.3|30136.3|30166|30131|24
1674653100000|2023-01-25 13:25:00|30167|30132|30167|30132|30167.5|30132.5|30167|30132|3
1674653400000|2023-01-25 13:30:00|30168|30133|30169.5|30134.5|30169.6|30134.6|30168|30133|4
1674653700000|2023-01-25 13:35:00|30169|30134|30176.3|30141.3|30176.4|30141.4|30169|30134|27
1674654000000|2023-01-25 13:40:00|30175.8|30140.8|30176.5|30141.5|30177|30142|30174.4|30139.4|9
1674654300000|2023-01-25 13:45:00|30177|30142|30171.4|30136.4|30178|30143|30170|30135|63
1674654600000|2023-01-25 13:50:00|30172.2|30137.2|30170|30150|30177.5|30150|30169.5|30137.2|16
1674654900000|2023-01-25 13:55:00|30177|30142|30178.4|30143.4|30181.6|30146.6|30177|30142|38
1674655200000|2023-01-25 14:00:00|30181|30146|30178.8|30143.8|30181|30146|30177.3|30142.3|11
1674655500000|2023-01-25 14:05:00|30178.3|30143.3|30176.8|30141.8|30178.3|30143.3|30175.8|30140.8|10
1674655800000|2023-01-25 14:10:00|30176.3|30141.3|30163.5|30128.5|30176.3|30141.3|30163.5|30128.5|22
1674656100000|2023-01-25 14:15:00|30164.1|30129.1|30164.1|30129.1|30164.1|30129.1|30164|30129|7
1674656400000|2023-01-25 14:20:00|30164|30129|30163.7|30128.7|30164.6|30129.6|30163.6|30128.6|5
1674656700000|2023-01-25 14:25:00|30163.5|30128.5|30164.5|30129.5|30164.5|30129.5|30147.8|30123.8|15
1674657000000|2023-01-25 14:30:00|30165|30130|30165.5|30130.5|30165.5|30130.5|30164|30129|4
1674657300000|2023-01-25 14:35:00|30164|30129|30164|30129|30164|30129|30164|30129|1
1674657600000|2023-01-25 14:40:00|30165.5|30130.5|30166.5|30131.5|30166.5|30131.5|30162|30127|5
1674657900000|2023-01-25 14:45:00|30165.5|30130.5|30164.6|30129.6|30165.6|30130.6|30164.6|30129.6|5
1674658500000|2023-01-25 14:55:00|30163.6|30128.6|30171.5|30136.5|30171.5|30136.5|30163.6|30128.6|19
1674658800000|2023-01-25 15:00:00|30170|30135|30166.6|30131.6|30173.5|30138.5|30166.6|30131.6|15
1674659100000|2023-01-25 15:05:00|30165.6|30130.6|30159.5|30124.5|30166|30131|30157|30122|25
1674659400000|2023-01-25 15:10:00|30160|30125|30167.5|30132.5|30168|30133|30153.5|30118.5|35
1674659700000|2023-01-25 15:15:00|30166.8|30131.8|30166|30131|30168|30133|30166|30131|12
1674660000000|2023-01-25 15:20:00|30166.5|30131.5|30166.5|30131.5|30166.5|30131.5|30166|30131|7
1674660300000|2023-01-25 15:25:00|30166|30131|30170.9|30135.9|30171.5|30136.5|30161|30126|31
1674660600000|2023-01-25 15:30:00|30167.6|30132.6|30168|30133|30168|30133|30167.6|30132.6|2
1674660900000|2023-01-25 15:35:00|30170.5|30135.5|30171|30136|30171|30136|30168|30133|6
1674661200000|2023-01-25 15:40:00|30173|30138|30185.7|30150.7|30185.7|30150.7|30173|30138|15
1674661500000|2023-01-25 15:45:00|30185.1|30150.1|30183.9|30148.9|30185.7|30150.7|30182.7|30147.7|19
1674662100000|2023-01-25 15:55:00|30183.6|30148.6|30183.4|30148.4|30183.6|30148.6|30183.4|30148.4|2
1674662400000|2023-01-25 16:00:00|30183.6|30148.6|30191.1|30156.1|30191.1|30156.1|30176.1|30141.1|29
1674662700000|2023-01-25 16:05:00|30191.8|30156.8|30194|30159|30194|30159|30188|30153|10
1674663000000|2023-01-25 16:10:00|30193|30158|30193|30158|30195.6|30160.6|30192|30157|6
1674663300000|2023-01-25 16:15:00|30191|30156|30183|30148|30191|30156|30183|30148|7
1674663600000|2023-01-25 16:20:00|30184|30149|30186|30151|30186|30151|30184|30149|3
1674663900000|2023-01-25 16:25:00|30185.6|30150.6|30158.6|30123.6|30185.6|30150.6|30158|30123|45
1674664200000|2023-01-25 16:30:00|30158.5|30123.5|30168.7|30133.7|30168.7|30133.7|30158.5|30123.5|22
1674664500000|2023-01-25 16:35:00|30168.2|30133.2|30164.8|30129.8|30168.7|30133.7|30164.8|30129.8|9
1674664800000|2023-01-25 16:40:00|30165.3|30130.3|30168.2|30133.2|30168.2|30133.2|30165|30130|9
1674665100000|2023-01-25 16:45:00|30168.3|30133.3|30181|30146|30182.5|30147.5|30168.3|30133.3|20
1674665400000|2023-01-25 16:50:00|30180.7|30145.7|30162|30127|30180.7|30145.7|30162|30127|22
1674665700000|2023-01-25 16:55:00|30161.8|30126.8|30156.5|30121.5|30163|30128|30153.6|30118.6|21
1674666000000|2023-01-25 17:00:00|30158.5|30123.5|30153.5|30118.5|30160|30125|30153.5|30118.5|12
1674666300000|2023-01-25 17:05:00|30154|30119|30153.5|30118.5|30154.5|30119.5|30153.5|30118.5|10
1674666600000|2023-01-25 17:10:00|30155.5|30120.5|30159.5|30124.5|30160|30125|30155.5|30120.5|14
1674666900000|2023-01-25 17:15:00|30159|30124|30159.4|30124.4|30159.5|30124.5|30158.9|30123.9|7
1674667200000|2023-01-25 17:20:00|30158.9|30123.9|30151.6|30116.6|30158.9|30123.9|30151.5|30116.5|15
1674667500000|2023-01-25 17:25:00|30152|30117|30149.8|30114.8|30152|30117|30149.8|30114.8|4
1674667800000|2023-01-25 17:30:00|30149.5|30114.5|30147.3|30112.3|30150|30115|30147.3|30112.3|10
1674668100000|2023-01-25 17:35:00|30146.8|30111.8|30150.5|30115.5|30154|30119|30146.1|30111.1|18
1674668400000|2023-01-25 17:40:00|30152.4|30117.4|30164|30129|30167.5|30132.5|30152.4|30117.4|12
1674668700000|2023-01-25 17:45:00|30163.5|30128.5|30164|30129|30164.5|30129.5|30163|30128|8
1674669000000|2023-01-25 17:50:00|30164.5|30129.5|30164.5|30129.5|30164.5|30129.5|30164|30129|5
1674669300000|2023-01-25 17:55:00|30164|30129|30162.5|30127.5|30164|30129|30162|30127|5
1674669600000|2023-01-25 18:00:00|30162|30127|30157.2|30122.2|30162|30127|30152.5|30117.5|19
1674669900000|2023-01-25 18:05:00|30157.7|30122.7|30152|30117|30158.9|30123.9|30152|30117|19
1674670200000|2023-01-25 18:10:00|30152.5|30117.5|30152|30117|30152.5|30117.5|30152|30117|2
1674671100000|2023-01-25 18:25:00|30152.5|30117.5|30153|30118|30153|30118|30152.5|30117.5|4
1674671700000|2023-01-25 18:35:00|30152|30117|30151|30116|30152|30117|30151|30116|2
1674672000000|2023-01-25 18:40:00|30154.1|30119.1|30161|30126|30161|30126|30154.1|30119.1|3
1674672300000|2023-01-25 18:45:00|30160.5|30125.5|30154|30119|30160.5|30125.5|30154|30119|13
1674672600000|2023-01-25 18:50:00|30153.5|30118.5|30150|30115|30153.5|30118.5|30149.5|30114.5|5
1674672900000|2023-01-25 18:55:00|30154|30119|30148.5|30113.5|30167|30132|30148|30113|24
1674673500000|2023-01-25 19:05:00|30149|30114|30149|30114|30149.5|30114.5|30149|30114|3
1674673800000|2023-01-25 19:10:00|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|1
1674674400000|2023-01-25 19:20:00|30150.5|30115.5|30146.5|30111.5|30151|30116|30146.5|30111.5|4
1674674700000|2023-01-25 19:25:00|30145.5|30110.5|30143.9|30108.9|30145.7|30110.7|30142.5|30107.5|16
1674675000000|2023-01-25 19:30:00|30143.4|30108.4|30143|30108|30143.4|30108.4|30142.9|30107.9|3
1674676200000|2023-01-25 19:50:00|30144.8|30109.8|30143.8|30108.8|30144.8|30109.8|30143.3|30108.3|6
1674676800000|2023-01-25 20:00:00|30142.5|30107.5|30142.5|30107.5|30142.5|30107.5|30142.5|30107.5|1
1674677100000|2023-01-25 20:05:00|30142|30107|30139|30104|30142|30107|30139|30104|5
1674677400000|2023-01-25 20:10:00|30139.5|30104.5|30139|30104|30139.5|30104.5|30139|30104|2
1674678900000|2023-01-25 20:35:00|30139.5|30104.5|30139|30104|30139.5|30104.5|30139|30104|2
1674679500000|2023-01-25 20:45:00|30137.5|30102.5|30133.5|30098.5|30137.5|30102.5|30132|30097|10
1674693000000|2023-01-26 00:30:00|30173.5|30131.5|30173.5|30131.5|30173.5|30131.5|30173.5|30131.5|1
1674693300000|2023-01-26 00:35:00|30171|30129|30171|30129|30171|30129|30171|30129|1
1674694500000|2023-01-26 00:55:00|30168.5|30126.5|30171|30129|30171|30129|30168.5|30126.5|2
1674694800000|2023-01-26 01:00:00|30170|30128|30167|30132|30170.1|30132|30164|30128|11
1674695100000|2023-01-26 01:05:00|30169|30134|30170|30135|30170|30135|30168.6|30133.6|3
1674695400000|2023-01-26 01:10:00|30170.6|30135.6|30170.9|30135.9|30173|30138|30168.4|30133.4|9
1674695700000|2023-01-26 01:15:00|30172.4|30137.4|30182|30147|30185.5|30156.9|30166|30137.4|18
1674696000000|2023-01-26 01:20:00|30182.5|30147.5|30179.5|30144.5|30186|30151|30179.5|30144.5|14
1674697500000|2023-01-26 01:45:00|30178.5|30143.5|30149.5|30114.5|30178.5|30143.5|30147|30112|55
1674697800000|2023-01-26 01:50:00|30149|30114|30148.5|30113.5|30149.5|30114.5|30148.5|30113.5|8
1674698100000|2023-01-26 01:55:00|30149|30114|30149|30114|30149.5|30114.5|30148.5|30113.5|5
1674698400000|2023-01-26 02:00:00|30149.5|30114.5|30149|30114|30151|30116|30149|30114|7
1674698700000|2023-01-26 02:05:00|30148.5|30113.5|30149|30114|30149|30114|30148|30113|6
1674699000000|2023-01-26 02:10:00|30148.5|30113.5|30150|30115|30150.5|30115.5|30146.5|30111.5|15
1674699300000|2023-01-26 02:15:00|30150.5|30115.5|30150.5|30115.5|30150.5|30115.5|30150.5|30115.5|1
1674699600000|2023-01-26 02:20:00|30150|30115|30163.1|30128.1|30164.4|30129.4|30150|30115|23
1674699900000|2023-01-26 02:25:00|30163.3|30128.3|30167|30132|30168|30133|30162.8|30127.8|25
1674700200000|2023-01-26 02:30:00|30167.5|30132.5|30166|30131|30167.5|30132.5|30165.5|30130.5|8
1674700500000|2023-01-26 02:35:00|30165.5|30130.5|30166|30131|30166|30131|30165.5|30130.5|6
1674700800000|2023-01-26 02:40:00|30165.5|30130.5|30166|30131|30166.5|30131.5|30165.5|30130.5|10
1674701100000|2023-01-26 02:45:00|30165.5|30130.5|30170.1|30135.1|30172.6|30137.6|30165.5|30130.5|22
1674701400000|2023-01-26 02:50:00|30170.6|30135.6|30162.3|30127.3|30170.6|30135.6|30161|30126|28
1674701700000|2023-01-26 02:55:00|30162.8|30127.8|30158.7|30123.7|30162.8|30127.8|30157.5|30122.5|71
1674702000000|2023-01-26 03:00:00|30159.7|30124.7|30157|30122|30159.7|30124.7|30156.2|30121.2|59
1674702300000|2023-01-26 03:05:00|30157.1|30122.1|30157|30122|30159|30124|30156.5|30121.5|47
1674702600000|2023-01-26 03:10:00|30154.6|30119.6|30151.5|30116.5|30154.6|30119.6|30151|30116|39
1674702900000|2023-01-26 03:15:00|30152|30117|30151.5|30116.5|30152|30117|30151.5|30116.5|30
1674703200000|2023-01-26 03:20:00|30152|30117|30152|30117|30152|30117|30151|30116|21
1674703500000|2023-01-26 03:25:00|30150.5|30115.5|30150|30115|30151|30116|30150|30115|4
1674703800000|2023-01-26 03:30:00|30149.6|30114.6|30149.6|30114.6|30149.6|30114.6|30149.6|30114.6|1
1674704100000|2023-01-26 03:35:00|30149.5|30114.5|30149.6|30114.6|30149.6|30114.6|30149.5|30114.5|4
1674704400000|2023-01-26 03:40:00|30149.5|30114.5|30149.6|30114.6|30149.6|30114.6|30149.5|30114.5|2
1674705600000|2023-01-26 04:00:00|30150|30115|30149.6|30114.6|30150|30115|30149.6|30114.6|2
1674705900000|2023-01-26 04:05:00|30149.5|30114.5|30150|30115|30150|30115|30149.5|30114.5|5
1674706200000|2023-01-26 04:10:00|30144|30109|30141|30106|30144|30109|30141|30106|5
1674706500000|2023-01-26 04:15:00|30140.9|30105.9|30140.9|30105.9|30140.9|30105.9|30140.9|30105.9|1
1674706800000|2023-01-26 04:20:00|30140.8|30105.8|30141.3|30106.3|30141.3|30106.3|30140.8|30105.8|2
1674707100000|2023-01-26 04:25:00|30141.5|30106.5|30141.5|30106.5|30141.5|30106.5|30141.3|30106.3|3
1674707400000|2023-01-26 04:30:00|30141.3|30106.3|30149.5|30114.5|30154|30119|30141.3|30106.3|15
1674708300000|2023-01-26 04:45:00|30152.6|30117.6|30164.1|30129.1|30165|30130|30152.6|30117.6|15
1674708600000|2023-01-26 04:50:00|30164.5|30129.5|30154.6|30119.6|30164.5|30129.5|30150.2|30115.2|21
1674709500000|2023-01-26 05:05:00|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|30152.6|30117.6|1
1674710100000|2023-01-26 05:15:00|30151.5|30116.5|30151.5|30116.5|30151.5|30116.5|30151.5|30116.5|1
1674710400000|2023-01-26 05:20:00|30146|30111|30149|30114|30149|30114|30145|30110|20
1674710700000|2023-01-26 05:25:00|30148.9|30113.9|30148.7|30113.7|30150|30115|30148.5|30113.5|7
1674711000000|2023-01-26 05:30:00|30148|30113|30147.2|30112.2|30148|30113|30147.2|30112.2|3
1674711300000|2023-01-26 05:35:00|30147.5|30112.5|30147.3|30112.3|30147.9|30112.9|30147|30112|15
1674711600000|2023-01-26 05:40:00|30147|30112|30141.5|30106.5|30147.3|30112.3|30140.9|30105.9|17
1674711900000|2023-01-26 05:45:00|30142|30107|30139.8|30104.8|30142|30107|30139|30104|7
1674712200000|2023-01-26 05:50:00|30139.5|30104.5|30136.5|30101.5|30139.5|30104.5|30133|30098|12
1674712500000|2023-01-26 05:55:00|30135|30100|30135|30100|30135|30100|30135|30100|1
1674713100000|2023-01-26 06:05:00|30135.8|30100.8|30137.1|30102.1|30139.9|30104.9|30135.8|30100.8|13
1674713400000|2023-01-26 06:10:00|30137.6|30102.6|30136.2|30101.2|30140|30105|30135|30100|19
1674713700000|2023-01-26 06:15:00|30135.7|30100.7|30122.9|30087.9|30135.7|30100.7|30122.9|30087.9|41
1674714000000|2023-01-26 06:20:00|30123.9|30088.9|30134|30099|30134|30099|30123.7|30088.7|27
1674714300000|2023-01-26 06:25:00|30133.5|30098.5|30133.5|30098.5|30133.5|30098.5|30133|30098|3
1674714600000|2023-01-26 06:30:00|30132.3|30097.3|30131.6|30096.6|30137|30102|30130.3|30095.3|17
1674714900000|2023-01-26 06:35:00|30132.2|30097.2|30133.5|30098.5|30135|30100|30132.2|30097.2|10
1674715200000|2023-01-26 06:40:00|30133|30098|30133|30098|30133|30098|30132.5|30097.5|3
1674715500000|2023-01-26 06:45:00|30134|30099|30146|30111|30148|30113|30134|30099|29
1674715800000|2023-01-26 06:50:00|30146.5|30111.5|30124.5|30089.5|30147|30112|30123.3|30088.3|68
1674716100000|2023-01-26 06:55:00|30124.6|30089.6|30130|30095|30132.4|30097.4|30124.6|30089.6|14
1674716400000|2023-01-26 07:00:00|30131|30096|30140|30105|30149.5|30114.5|30131|30096|47
1674716700000|2023-01-26 07:05:00|30140.5|30105.5|30144|30109|30144|30109|30140.5|30105.5|4
1674717000000|2023-01-26 07:10:00|30144.5|30109.5|30143.5|30123.5|30151|30123.5|30143.5|30108.8|24
1674717300000|2023-01-26 07:15:00|30144|30124|30144|30124|30144|30124|30144|30124|1
1674717600000|2023-01-26 07:20:00|30143.5|30123.5|30148.5|30113.5|30149.4|30124|30140.5|30113.5|14
1674717900000|2023-01-26 07:25:00|30148|30113|30148.5|30113.5|30149|30114|30148|30113|7
1674718200000|2023-01-26 07:30:00|30146.5|30111.5|30138|30103|30149.9|30114.9|30131.5|30103|29
1674718500000|2023-01-26 07:35:00|30137.5|30102.5|30147.4|30112.4|30154.5|30119.5|30137.5|30102.5|29
1674718800000|2023-01-26 07:40:00|30147.9|30112.9|30143|30108|30147.9|30112.9|30142.6|30107.6|19
1674719100000|2023-01-26 07:45:00|30130.8|30110.8|30130.6|30095.6|30142|30110.8|30120.8|30091.9|37
1674719400000|2023-01-26 07:50:00|30131|30096|30136|30101|30139.6|30114.6|30130.7|30095.7|18
1674719700000|2023-01-26 07:55:00|30135.1|30100.1|30135.5|30100.5|30136|30101|30133.6|30098.6|16
1674720000000|2023-01-26 08:00:00|30134.5|30099.5|30131.5|30096.5|30134.5|30099.5|30125.5|30090.5|18
1674720300000|2023-01-26 08:05:00|30130.5|30095.5|30129.1|30094.1|30130.5|30095.5|30127.5|30092.5|6
1674720600000|2023-01-26 08:10:00|30129|30094|30127|30092|30134|30102.4|30122.4|30091.9|15
1674720900000|2023-01-26 08:15:00|30128|30093|30126.2|30091.2|30128.5|30093.5|30126.2|30091.2|17
1674721200000|2023-01-26 08:20:00|30126|30091|30113.1|30093.1|30126|30093.1|30113|30086.3|15
1674721500000|2023-01-26 08:25:00|30124.6|30089.6|30124|30089|30126.9|30091.9|30124|30089|9
1674721800000|2023-01-26 08:30:00|30124.5|30089.5|30130.9|30095.9|30131.4|30096.4|30124.5|30089.5|14
1674722100000|2023-01-26 08:35:00|30127.8|30092.8|30128|30093|30128|30093|30127.7|30092.7|6
1674722700000|2023-01-26 08:45:00|30129.6|30094.6|30133|30098|30134|30099|30129.6|30094.6|23
1674723000000|2023-01-26 08:50:00|30132.5|30097.5|30147|30112|30147|30112|30132.5|30097.5|9
1674723300000|2023-01-26 08:55:00|30145.5|30110.5|30139|30119|30147|30119|30138.5|30109.5|20
1674723600000|2023-01-26 09:00:00|30146|30111|30146|30111|30147|30112|30141|30106|20
1674723900000|2023-01-26 09:05:00|30145.5|30110.5|30146.5|30111.5|30147|30119|30139|30110.5|4
1674724200000|2023-01-26 09:10:00|30147|30112|30146.5|30111.5|30147|30112|30146.5|30111.5|2
1674724800000|2023-01-26 09:20:00|30146|30111|30158|30123|30160.5|30125.5|30146|30111|15
1674725100000|2023-01-26 09:25:00|30160.5|30125.5|30162|30127|30162.5|30127.5|30158|30123|16
1674725400000|2023-01-26 09:30:00|30161|30126|30159.5|30124.5|30161|30126|30158|30123|13
1674725700000|2023-01-26 09:35:00|30159|30124|30158|30123|30159|30124|30158|30123|3
1674726000000|2023-01-26 09:40:00|30158.5|30123.5|30158.5|30123.5|30158.5|30123.5|30158.5|30123.5|1
1674727500000|2023-01-26 10:05:00|30158.6|30123.6|30160|30125|30162|30127|30158.6|30123.6|11
1674727800000|2023-01-26 10:10:00|30159|30124|30163|30128|30165|30130|30157|30122|21
1674728100000|2023-01-26 10:15:00|30159|30124|30162|30127|30162.5|30127.5|30159|30124|7
1674728400000|2023-01-26 10:20:00|30162.5|30127.5|30158|30123|30162.5|30127.5|30158|30123|5
1674728700000|2023-01-26 10:25:00|30158.5|30123.5|30158|30123|30158.5|30123.5|30158|30123|2
1674729000000|2023-01-26 10:30:00|30159.5|30124.5|30159.5|30124.5|30159.5|30124.5|30159|30124|3
1674729300000|2023-01-26 10:35:00|30159|30124|30158|30123|30159|30124|30157.5|30122.5|8
1674729600000|2023-01-26 10:40:00|30157.9|30122.9|30155.4|30120.4|30158|30123|30154.8|30119.8|23
1674729900000|2023-01-26 10:45:00|30155.7|30120.7|30156.2|30121.2|30156.2|30121.2|30155.7|30120.7|2
1674730500000|2023-01-26 10:55:00|30156.7|30121.7|30156.2|30121.2|30156.7|30121.7|30156.2|30121.2|2
1674730800000|2023-01-26 11:00:00|30156.7|30121.7|30156.2|30121.2|30156.7|30121.7|30156.2|30121.2|2
1674731400000|2023-01-26 11:10:00|30156.7|30121.7|30155.5|30120.5|30156.7|30121.7|30155.5|30120.5|13
1674731700000|2023-01-26 11:15:00|30156|30121|30155.5|30120.5|30156|30121|30154|30119|8
1674732000000|2023-01-26 11:20:00|30155|30120|30152.5|30117.5|30155.5|30120.5|30151.4|30116.4|32
1674732300000|2023-01-26 11:25:00|30152.6|30117.6|30145.8|30110.8|30152.6|30117.6|30143.2|30108.2|35
1674732600000|2023-01-26 11:30:00|30145.3|30110.3|30145|30110|30145.8|30110.8|30145|30110|3
1674732900000|2023-01-26 11:35:00|30145.5|30110.5|30145.5|30110.5|30146|30111|30145|30110|19
1674733200000|2023-01-26 11:40:00|30146|30111|30147|30112|30147|30112|30146|30111|15
1674733500000|2023-01-26 11:45:00|30147.5|30112.5|30147|30112|30147.5|30112.5|30146.5|30111.5|4
1674733800000|2023-01-26 11:50:00|30146.5|30111.5|30147|30112|30147|30112|30146.5|30111.5|2
1674734100000|2023-01-26 11:55:00|30146.5|30111.5|30151.5|30116.5|30151.5|30116.5|30146.5|30111.5|32
1674734400000|2023-01-26 12:00:00|30150.5|30115.5|30151.5|30116.5|30153|30118|30149|30114|59
1674734700000|2023-01-26 12:05:00|30152|30117|30152|30117|30152|30117|30151.5|30116.5|9
1674735000000|2023-01-26 12:10:00|30150.3|30115.3|30141|30106|30150.3|30115.3|30141|30106|12
1674735300000|2023-01-26 12:15:00|30142|30107|30144.5|30109.5|30145|30110|30142|30107|8
1674735600000|2023-01-26 12:20:00|30144|30109|30151|30116|30151.5|30116.5|30144|30109|23
1674735900000|2023-01-26 12:25:00|30151.5|30116.5|30147|30112|30151.5|30116.5|30145.5|30110.5|13
1674736200000|2023-01-26 12:30:00|30146.5|30111.5|30147|30112|30147|30112|30146|30111|8
1674736500000|2023-01-26 12:35:00|30147.5|30112.5|30150|30115|30150|30115|30147|30112|8
1674736800000|2023-01-26 12:40:00|30149.5|30114.5|30147|30112|30149.5|30114.5|30147|30112|2
1674737100000|2023-01-26 12:45:00|30146.5|30111.5|30147.5|30112.5|30148|30113|30146|30111|13
1674737400000|2023-01-26 12:50:00|30147|30112|30143|30108|30147|30112|30143|30108|10
1674737700000|2023-01-26 12:55:00|30143.5|30108.5|30144|30109|30144|30109|30143.5|30108.5|2
1674738300000|2023-01-26 13:05:00|30144.9|30109.9|30144|30109|30150|30115|30144|30109|19
1674738600000|2023-01-26 13:10:00|30143.5|30108.5|30144|30109|30144|30109|30143.5|30108.5|2
1674738900000|2023-01-26 13:15:00|30143.5|30108.5|30141.5|30106.5|30143.5|30108.5|30141|30106|5
1674739200000|2023-01-26 13:20:00|30141|30106|30143|30108|30146|30111|30140.5|30105.5|7
1674739500000|2023-01-26 13:25:00|30143.5|30108.5|30142.6|30107.6|30143.9|30108.9|30142.6|30107.6|5
1674739800000|2023-01-26 13:30:00|30147|30112|30150|30115|30158.5|30121|30147|30112|27
1674740100000|2023-01-26 13:35:00|30147.6|30112.6|30142.5|30107.5|30151.2|30116.2|30141.5|30106.5|64
1674740400000|2023-01-26 13:40:00|30143.3|30108.3|30157|30122|30157|30122|30143.3|30108.3|60
1674740700000|2023-01-26 13:45:00|30156.5|30121.5|30150|30115|30156.5|30121.5|30150|30115|10
1674741000000|2023-01-26 13:50:00|30156|30121|30155|30120|30158|30123|30154.8|30119.8|28
1674741300000|2023-01-26 13:55:00|30155.5|30120.5|30148.6|30113.6|30155.5|30120.5|30142|30107|46
1674741600000|2023-01-26 14:00:00|30149|30114|30144|30109|30152|30117|30144|30109|24
1674741900000|2023-01-26 14:05:00|30139.5|30104.5|30144|30109|30145|30110|30139|30104|14
1674742200000|2023-01-26 14:10:00|30145|30110|30145|30110|30146|30111|30145|30110|3
1674742500000|2023-01-26 14:15:00|30144|30109|30143.3|30108.3|30144|30109|30143.3|30108.3|2
1674743100000|2023-01-26 14:25:00|30143|30108|30142|30107|30143.8|30108.8|30133.6|30098.6|33
1674743400000|2023-01-26 14:30:00|30142.5|30107.5|30143|30108|30143.3|30108.3|30140|30105|11
1674743700000|2023-01-26 14:35:00|30143.5|30108.5|30145|30110|30145.5|30110.5|30143.5|30108.5|10
1674744000000|2023-01-26 14:40:00|30145.5|30110.5|30145|30110|30145.5|30110.5|30144.5|30109.5|12
1674744300000|2023-01-26 14:45:00|30144.5|30109.5|30153.7|30118.7|30155|30120|30144.5|30109.5|29
1674744600000|2023-01-26 14:50:00|30154.7|30119.7|30162.6|30127.6|30165.7|30130.7|30153.8|30118.8|46
1674744900000|2023-01-26 14:55:00|30161.6|30126.6|30165.6|30130.6|30166.1|30131.1|30159|30124|27
1674745200000|2023-01-26 15:00:00|30165.5|30130.5|30153|30118|30165.6|30130.6|30153|30118|38
1674745500000|2023-01-26 15:05:00|30153.1|30118.1|30153.1|30118.1|30153.1|30118.1|30150.3|30115.3|14
1674746100000|2023-01-26 15:15:00|30152.8|30117.8|30153|30118|30153.1|30118.1|30152.5|30117.5|10
1674746400000|2023-01-26 15:20:00|30152.5|30117.5|30152.6|30117.6|30152.6|30117.6|30152|30117|6
1674746700000|2023-01-26 15:25:00|30150|30115|30150|30115|30150|30115|30150|30115|1
1674747000000|2023-01-26 15:30:00|30150.7|30115.7|30152.5|30117.5|30153|30118|30150.7|30115.7|11
1674747300000|2023-01-26 15:35:00|30152|30117|30154.5|30119.5|30155.5|30120.5|30152|30117|14
1674747600000|2023-01-26 15:40:00|30155|30120|30152.6|30117.6|30155.1|30120.1|30152.5|30117.5|14
1674747900000|2023-01-26 15:45:00|30149|30114|30155|30120|30155|30120|30145|30110|33
1674748200000|2023-01-26 15:50:00|30154.6|30119.6|30154.6|30119.6|30154.6|30119.6|30151.9|30116.9|8
1674748500000|2023-01-26 15:55:00|30155|30120|30154.2|30119.2|30164.8|30129.8|30152.6|30117.6|25
1674748800000|2023-01-26 16:00:00|30154.4|30119.4|30158.8|30123.8|30160|30125|30152.6|30117.6|13
1674749100000|2023-01-26 16:05:00|30160|30125|30152.6|30117.6|30160|30125|30152.5|30117.5|11
1674749400000|2023-01-26 16:10:00|30152.4|30117.4|30146.2|30111.2|30152.4|30117.4|30142.6|30107.6|37
1674749700000|2023-01-26 16:15:00|30146.1|30111.1|30147.7|30112.7|30152.9|30117.9|30145.4|30110.4|46
1674750000000|2023-01-26 16:20:00|30148.2|30113.2|30150.4|30115.4|30152.6|30117.6|30145|30110|23
1674750300000|2023-01-26 16:25:00|30150.9|30115.9|30144.6|30109.6|30150.9|30115.9|30140.1|30105.1|19
1674750600000|2023-01-26 16:30:00|30145|30110|30144.6|30109.6|30145|30110|30144.6|30109.6|2
1674751200000|2023-01-26 16:40:00|30142.5|30107.5|30140|30105|30142.5|30107.5|30139.6|30104.6|11
1674751800000|2023-01-26 16:50:00|30140.4|30105.4|30150.4|30115.4|30150.6|30115.6|30140.4|30105.4|14
1674752100000|2023-01-26 16:55:00|30149.8|30114.8|30140.6|30105.6|30149.8|30114.8|30140.5|30105.5|17
1674752400000|2023-01-26 17:00:00|30140.7|30105.7|30140.7|30105.7|30141.2|30106.2|30140.7|30105.7|3
1674752700000|2023-01-26 17:05:00|30141.2|30106.2|30140.6|30105.6|30141.2|30106.2|30140.6|30105.6|11
1674753600000|2023-01-26 17:20:00|30140.7|30105.7|30140.6|30105.6|30140.7|30105.7|30140.6|30105.6|2
1674753900000|2023-01-26 17:25:00|30142.6|30107.6|30140.6|30105.6|30142.6|30107.6|30140.6|30105.6|2
1674754200000|2023-01-26 17:30:00|30140.9|30105.9|30140.9|30105.9|30140.9|30105.9|30140.6|30105.6|7
1674754500000|2023-01-26 17:35:00|30140.6|30105.6|30140.6|30105.6|30140.6|30105.6|30140.6|30105.6|1
1674754800000|2023-01-26 17:40:00|30141.5|30106.5|30145.4|30110.4|30149.5|30114.5|30141.5|30106.5|9
1674755100000|2023-01-26 17:45:00|30145.3|30110.3|30146.5|30111.5|30146.5|30111.5|30145.3|30110.3|9
1674755700000|2023-01-26 17:55:00|30145.5|30110.5|30146.5|30111.5|30146.5|30111.5|30145.5|30110.5|2
1674756000000|2023-01-26 18:00:00|30146|30111|30142.6|30107.6|30146|30111|30142.6|30107.6|8
1674756600000|2023-01-26 18:10:00|30144|30109|30145.5|30110.5|30145.5|30110.5|30144|30109|3
1674756900000|2023-01-26 18:15:00|30146|30111|30143|30108|30146|30111|30143|30108|7
1674757500000|2023-01-26 18:25:00|30143.1|30108.1|30143.6|30108.6|30143.6|30108.6|30143.1|30108.1|2
1674757800000|2023-01-26 18:30:00|30143|30108|30144.1|30109.1|30144.1|30109.1|30143|30108|4
1674758100000|2023-01-26 18:35:00|30143.1|30108.1|30144.1|30109.1|30144.1|30109.1|30143.1|30108.1|3
1674758400000|2023-01-26 18:40:00|30143.6|30108.6|30141.6|30106.6|30143.6|30108.6|30141|30106|7
1674758700000|2023-01-26 18:45:00|30142.9|30107.9|30142.5|30107.5|30143.9|30108.9|30140.3|30105.3|13
1674759300000|2023-01-26 18:55:00|30142.2|30107.2|30141.3|30106.3|30142.2|30107.2|30140.8|30105.8|5
1674759600000|2023-01-26 19:00:00|30142|30107|30142|30107|30142|30107|30142|30107|1
1674759900000|2023-01-26 19:05:00|30132.5|30112.5|30134|30099|30134.5|30112.5|30132.5|30099|5
1674760200000|2023-01-26 19:10:00|30134.5|30099.5|30134.6|30099.6|30136|30101|30134|30099|12
1674760500000|2023-01-26 19:15:00|30134.5|30099.5|30134.5|30099.5|30134.5|30099.5|30134.5|30099.5|1
1674760800000|2023-01-26 19:20:00|30135|30100|30125.4|30090.4|30140.5|30105.5|30125|30090|29
1674761100000|2023-01-26 19:25:00|30125.9|30090.9|30121.5|30086.5|30128|30093|30120.8|30085.8|21
1674761400000|2023-01-26 19:30:00|30122|30087|30129.5|30094.5|30130|30095|30122|30087|22
1674761700000|2023-01-26 19:35:00|30130.5|30095.5|30132|30097|30132|30097|30130.5|30095.5|3
1674762000000|2023-01-26 19:40:00|30131.5|30096.5|30131.5|30096.5|30131.5|30096.5|30131.5|30096.5|1
1674762900000|2023-01-26 19:55:00|30131|30096|30124.2|30089.2|30131|30096|30124|30089|11
1674763200000|2023-01-26 20:00:00|30123.9|30088.9|30133|30098|30133|30098|30123.9|30088.9|12
1674763500000|2023-01-26 20:05:00|30132.5|30097.5|30133|30098|30133|30098|30132.5|30097.5|4
1674763800000|2023-01-26 20:10:00|30132.5|30097.5|30135.5|30100.5|30136|30101|30132.5|30097.5|7
1674764100000|2023-01-26 20:15:00|30134.5|30099.5|30137.9|30102.9|30137.9|30102.9|30134.5|30099.5|2
1674764400000|2023-01-26 20:20:00|30136.8|30095|30133|30095|30136.8|30095|30133|30095|2
1674765300000|2023-01-26 20:35:00|30134.5|30099.5|30134.5|30099.5|30135|30100|30134.5|30099.5|11
1674765600000|2023-01-26 20:40:00|30135|30100|30134.5|30099.5|30135|30100|30134.5|30099.5|4
1674765900000|2023-01-26 20:45:00|30134|30099|30134|30099|30134|30099|30134|30099|1
1674766200000|2023-01-26 20:50:00|30133.5|30098.5|30134|30099|30134|30099|30133.5|30098.5|2
1674766500000|2023-01-26 20:55:00|30133.5|30098.5|30125|30090|30134|30099|30125|30090|10
1674779400000|2023-01-27 00:30:00|30128.5|30086.5|30128.5|30086.5|30128.5|30086.5|30128.5|30086.5|1
1674780000000|2023-01-27 00:40:00|30123.5|30081.5|30126|30084|30126|30084|30123.5|30081.5|2
1674780300000|2023-01-27 00:45:00|30123.5|30081.5|30126|30084|30126|30084|30123.5|30081.5|2
1674780600000|2023-01-27 00:50:00|30118.5|30076.5|30113.5|30071.5|30118.5|30076.5|30107.9|30065.9|5
1674780900000|2023-01-27 00:55:00|30111|30069|30105.2|30069.8|30111|30069.8|30105.2|30069|2
1674781200000|2023-01-27 01:00:00|30105|30070|30109.5|30074.5|30114.8|30075|30095.6|30060.5|24
1674781500000|2023-01-27 01:05:00|30109.6|30074.6|30110.6|30075.6|30110.6|30075.6|30109.6|30074.6|2
1674781800000|2023-01-27 01:10:00|30106.5|30071.5|30109|30074|30110|30075|30100.5|30065.5|9
1674782100000|2023-01-27 01:15:00|30111|30076|30114|30079|30115|30080|30111|30076|13
1674782400000|2023-01-27 01:20:00|30117.6|30082.6|30118|30083|30118|30083|30117.6|30082.6|2
1674782700000|2023-01-27 01:25:00|30119|30084|30118.5|30083.5|30127.3|30092.3|30113.5|30078.5|22
1674783000000|2023-01-27 01:30:00|30118.6|30083.6|30093.6|30058.6|30118.6|30083.6|30093|30058|17
1674783300000|2023-01-27 01:35:00|30095|30060|30104.6|30069.6|30106|30071|30093|30058|20
1674783600000|2023-01-27 01:40:00|30106|30071|30114|30079|30115|30080|30106|30071|8
1674783900000|2023-01-27 01:45:00|30114.5|30079.5|30121.7|30086.7|30121.7|30086.7|30113|30078|11
1674784200000|2023-01-27 01:50:00|30122.2|30087.2|30121|30086|30123|30088|30115|30080|19
1674784500000|2023-01-27 01:55:00|30120.5|30085.5|30136|30101|30136|30101|30120.5|30085.5|16
1674784800000|2023-01-27 02:00:00|30135.5|30100.5|30133.6|30098.6|30137.2|30102.2|30133.6|30098.6|10
1674785100000|2023-01-27 02:05:00|30133.4|30098.4|30130|30095|30136.5|30101.5|30128.2|30093.2|18
1674785400000|2023-01-27 02:10:00|30135|30100|30137.8|30102.8|30137.8|30102.8|30135|30100|8
1674785700000|2023-01-27 02:15:00|30137.3|30102.3|30135.4|30100.4|30137.3|30102.3|30126.1|30091.1|40
1674786000000|2023-01-27 02:20:00|30135.9|30100.9|30140.1|30105.1|30145.8|30113.8|30133.3|30100.4|22
1674786300000|2023-01-27 02:25:00|30140.6|30105.6|30145.8|30110.8|30146.3|30111.3|30140.1|30105.1|11
1674786600000|2023-01-27 02:30:00|30147.5|30112.5|30146.1|30111.1|30168.5|30133.5|30146|30111|48
1674786900000|2023-01-27 02:35:00|30146.7|30111.7|30147.8|30112.8|30147.8|30112.8|30146|30111|20
1674787200000|2023-01-27 02:40:00|30148.4|30113.4|30151.6|30116.6|30154|30119|30148.4|30113.4|15
1674787500000|2023-01-27 02:45:00|30150|30115|30151|30116|30151.6|30116.6|30150|30115|14
1674787800000|2023-01-27 02:50:00|30151.2|30116.2|30153.4|30118.4|30153.4|30118.4|30151.2|30116.2|6
1674788100000|2023-01-27 02:55:00|30153.9|30118.9|30150.8|30115.8|30155|30120|30149.5|30114.5|99
1674788400000|2023-01-27 03:00:00|30150.3|30115.3|30150.5|30115.5|30151|30116|30147.9|30112.9|121
1674788700000|2023-01-27 03:05:00|30149.5|30114.5|30150|30115|30150.7|30115.7|30148.5|30113.5|266
1674789000000|2023-01-27 03:10:00|30150.7|30115.7|30154|30119|30157.9|30122.9|30147|30112|44
1674789300000|2023-01-27 03:15:00|30151.6|30116.6|30147.7|30112.7|30151.6|30116.6|30145|30110|14
1674789900000|2023-01-27 03:25:00|30148|30113|30147.7|30112.7|30148|30113|30147.7|30112.7|2
1674790200000|2023-01-27 03:30:00|30141.7|30121.7|30143.1|30123.1|30144.4|30124.4|30141.7|30121.7|5
1674790500000|2023-01-27 03:35:00|30146.8|30126.8|30157.7|30122.7|30157.7|30128.1|30145.6|30116.9|245
1674790800000|2023-01-27 03:40:00|30156.9|30121.9|30157.1|30122.1|30158.5|30123.5|30155.5|30120.5|135
1674791100000|2023-01-27 03:45:00|30156.9|30121.9|30157.1|30122.1|30157.6|30122.6|30156.9|30121.9|5
1674791400000|2023-01-27 03:50:00|30157.6|30122.6|30157.6|30122.6|30157.6|30122.6|30157.1|30122.1|7
1674791700000|2023-01-27 03:55:00|30157.1|30122.1|30163|30128|30163|30128|30157|30122|10
1674792000000|2023-01-27 04:00:00|30161.9|30126.9|30165.5|30130.5|30165.5|30130.5|30161|30126|11
1674792300000|2023-01-27 04:05:00|30165|30130|30165.5|30130.5|30165.5|30130.5|30165|30130|2
1674792600000|2023-01-27 04:10:00|30160.1|30125.1|30158.6|30123.6|30160.3|30125.3|30158.5|30123.5|12
1674792900000|2023-01-27 04:15:00|30159|30124|30159|30124|30159|30124|30158.6|30123.6|3
1674793200000|2023-01-27 04:20:00|30158.6|30123.6|30165|30130|30165|30130|30158.6|30123.6|12
1674793500000|2023-01-27 04:25:00|30164.7|30129.7|30164.5|30129.5|30165|30130|30159.3|30124.3|17
1674793800000|2023-01-27 04:30:00|30165|30130|30167.3|30132.3|30167.3|30132.3|30162.6|30127.6|15
1674794100000|2023-01-27 04:35:00|30166.9|30131.9|30158.5|30138.5|30175|30140.6|30153.2|30124.5|22
1674794400000|2023-01-27 04:40:00|30160|30140|30174|30139|30174|30142.3|30159.5|30132.5|21
1674794700000|2023-01-27 04:45:00|30173.8|30138.8|30172.4|30137.4|30173.8|30138.8|30171.9|30136.9|6
1674795000000|2023-01-27 04:50:00|30171.9|30136.9|30170|30135|30171.9|30136.9|30170|30135|7
1674795300000|2023-01-27 04:55:00|30171|30136|30171|30136|30171|30136|30171|30136|1
1674795600000|2023-01-27 05:00:00|30172|30137|30170.6|30135.6|30172|30137|30170.6|30135.6|3
1674795900000|2023-01-27 05:05:00|30170.5|30135.5|30170|30135|30170.6|30135.6|30170|30135|65
1674796200000|2023-01-27 05:10:00|30170.6|30135.6|30166|30131|30170.6|30135.6|30166|30131|186
1674796500000|2023-01-27 05:15:00|30165|30130|30155.5|30120.5|30165|30130|30155.5|30120.5|7
1674796800000|2023-01-27 05:20:00|30155.7|30120.7|30158|30123|30158.7|30123.7|30155.7|30120.7|13
1674797100000|2023-01-27 05:25:00|30157|30122|30164|30129|30165|30137.1|30155.9|30122|23
1674797400000|2023-01-27 05:30:00|30164.5|30129.5|30159|30124|30164.5|30129.5|30158|30123|6
1674798300000|2023-01-27 05:45:00|30160|30125|30161|30126|30161|30126|30160|30125|2
1674798600000|2023-01-27 05:50:00|30160|30125|30160|30125|30160|30125|30160|30125|1
1674799800000|2023-01-27 06:10:00|30160.1|30125.1|30170|30135|30170|30135|30160.1|30125.1|59
1674800100000|2023-01-27 06:15:00|30169.5|30134.5|30168.1|30133.1|30169.5|30134.5|30167|30132|142
1674800400000|2023-01-27 06:20:00|30168|30133|30168.1|30133.1|30168.1|30133.1|30167.9|30132.9|119
1674800700000|2023-01-27 06:25:00|30168|30133|30168.1|30133.1|30168.1|30133.1|30167.9|30132.9|96
1674801000000|2023-01-27 06:30:00|30168|30133|30171|30136|30171|30136|30167.9|30132.9|130
1674801300000|2023-01-27 06:35:00|30170.6|30135.6|30172.9|30152.9|30180.4|30154|30169.8|30134.8|37
1674801600000|2023-01-27 06:40:00|30179.2|30144.2|30169|30149|30180.5|30153.5|30168.4|30143|35
1674801900000|2023-01-27 06:45:00|30169.1|30149.1|30168.3|30148.3|30169.1|30149.1|30168.3|30148.3|3
1674802200000|2023-01-27 06:50:00|30165.4|30145.4|30162.2|30142.2|30165.4|30145.4|30161.1|30141.1|16
1674802500000|2023-01-27 06:55:00|30162.8|30142.8|30175.5|30140.5|30175.5|30143.5|30162.8|30136.5|8
1674802800000|2023-01-27 07:00:00|30174|30139|30173.1|30138.1|30175|30140|30173.1|30138.1|18
1674803100000|2023-01-27 07:05:00|30172.1|30137.1|30172.6|30137.6|30172.6|30137.6|30172.1|30137.1|4
1674803400000|2023-01-27 07:10:00|30171.6|30136.6|30171|30136|30171.6|30136.6|30169.2|30134.2|18
1674803700000|2023-01-27 07:15:00|30172.6|30137.6|30162.5|30127.5|30173.6|30139.5|30159.5|30126.5|19
1674804000000|2023-01-27 07:20:00|30163.9|30128.9|30166.7|30131.7|30167|30132|30162.5|30127.5|12
1674804300000|2023-01-27 07:25:00|30167|30132|30166|30131|30168|30141.8|30161.3|30126.9|24
1674804600000|2023-01-27 07:30:00|30167|30132|30167|30132|30170|30143|30161.7|30131|38
1674804900000|2023-01-27 07:35:00|30166.5|30131.5|30170.5|30135.5|30172|30137|30166.5|30131.5|5
1674805200000|2023-01-27 07:40:00|30171|30136|30170.5|30135.5|30171.2|30136.2|30170.5|30135.5|5
1674805500000|2023-01-27 07:45:00|30171|30136|30171.5|30136.5|30171.5|30136.5|30171|30136|2
1674805800000|2023-01-27 07:50:00|30171.6|30136.6|30170.5|30135.5|30171.6|30136.6|30169.8|30134.8|15
1674806100000|2023-01-27 07:55:00|30170|30135|30173.5|30138.5|30174.5|30139.5|30170|30135|26
1674806400000|2023-01-27 08:00:00|30174.5|30139.5|30165|30130|30174.5|30139.5|30165|30130|35
1674806700000|2023-01-27 08:05:00|30168.5|30133.5|30164.5|30129.5|30168.5|30133.5|30164.5|30129.5|15
1674807000000|2023-01-27 08:10:00|30157.5|30137.5|30164|30144|30164.5|30144.5|30157.5|30137.5|9
1674807300000|2023-01-27 08:15:00|30164.5|30144.5|30184|30149|30196|30161|30164.5|30138|34
1674807600000|2023-01-27 08:20:00|30183.5|30148.5|30184.6|30149.6|30185.1|30150.1|30183.5|30148.5|21
1674807900000|2023-01-27 08:25:00|30184.4|30149.4|30180.3|30145.3|30184.5|30149.5|30177.4|30142.4|25
1674808200000|2023-01-27 08:30:00|30180.6|30145.6|30174.5|30139.5|30183|30148|30172.5|30137.5|66
1674808500000|2023-01-27 08:35:00|30175|30140|30167.5|30132.5|30175.5|30140.5|30160|30132.3|46
1674808800000|2023-01-27 08:40:00|30167.3|30132.3|30153.4|30118.4|30171.3|30136.3|30152.8|30117.8|80
1674809100000|2023-01-27 08:45:00|30153.5|30118.5|30149.6|30114.6|30153.6|30124.6|30143.9|30114.6|34
1674809400000|2023-01-27 08:50:00|30151.5|30116.5|30151.5|30116.5|30151.5|30116.5|30151.5|30116.5|1
1674809700000|2023-01-27 08:55:00|30153|30118|30152.5|30117.5|30158.6|30123.6|30151.5|30116.5|19
1674810000000|2023-01-27 09:00:00|30153|30118|30150|30115|30153.5|30118.5|30150|30115|4
1674810300000|2023-01-27 09:05:00|30150.5|30115.5|30150|30115|30150.5|30115.5|30150|30115|4
1674810600000|2023-01-27 09:10:00|30150.5|30115.5|30148|30113|30151|30116|30147.5|30112.5|17
1674810900000|2023-01-27 09:15:00|30148.5|30113.5|30147.5|30112.5|30148.5|30113.5|30147.5|30112.5|5
1674811500000|2023-01-27 09:25:00|30148|30113|30149.1|30114.1|30151.5|30116.5|30142.5|30107.5|21
1674811800000|2023-01-27 09:30:00|30149.6|30114.6|30147.1|30112.1|30149.6|30114.6|30147.1|30112.1|5
1674812100000|2023-01-27 09:35:00|30147.6|30112.6|30155|30120|30158.2|30126.8|30145.8|30110.8|35
1674812400000|2023-01-27 09:40:00|30154|30119|30158.1|30123.1|30159.2|30124.2|30149.8|30114.8|25
1674812700000|2023-01-27 09:45:00|30159.6|30124.6|30162.2|30127.2|30163.3|30128.3|30159|30124|22
1674813300000|2023-01-27 09:55:00|30161.9|30126.9|30161.9|30126.9|30161.9|30126.9|30161.9|30126.9|1
1674813600000|2023-01-27 10:00:00|30169.6|30134.6|30159.2|30139.2|30169.8|30140.6|30159.2|30132.8|34
1674813900000|2023-01-27 10:05:00|30159.4|30139.4|30159.8|30124.8|30164.9|30140.6|30159|30124|34
1674814200000|2023-01-27 10:10:00|30159.9|30124.9|30148.5|30113.5|30160.6|30125.6|30145.5|30110.5|24
1674814500000|2023-01-27 10:15:00|30149|30114|30148.5|30113.5|30149|30114|30148.5|30113.5|2
1674815100000|2023-01-27 10:25:00|30148|30113|30148|30113|30148|30113|30148|30113|1
1674815400000|2023-01-27 10:30:00|30148.5|30113.5|30150|30115|30150|30115|30147.5|30112.5|8
1674815700000|2023-01-27 10:35:00|30149.6|30114.6|30149.1|30114.1|30149.6|30114.6|30149.1|30114.1|2
1674816000000|2023-01-27 10:40:00|30148.6|30113.6|30145.8|30110.8|30148.6|30113.6|30145.3|30110.3|9
1674816300000|2023-01-27 10:45:00|30151.4|30116.4|30144.6|30109.6|30152.5|30117.5|30142.5|30107.5|39
1674816600000|2023-01-27 10:50:00|30145|30110|30145|30110|30145|30110|30145|30110|1
1674816900000|2023-01-27 10:55:00|30144.8|30109.8|30145.8|30110.8|30145.8|30110.8|30144.8|30109.8|8
1674818700000|2023-01-27 11:25:00|30151.4|30116.4|30150.5|30115.5|30152.4|30117.4|30147.5|30112.5|28
1674819000000|2023-01-27 11:30:00|30152|30117|30160.8|30125.8|30163.5|30128.5|30152|30117|20
1674819300000|2023-01-27 11:35:00|30160.3|30125.3|30159.5|30124.5|30160.3|30125.3|30159.5|30124.5|8
1674819600000|2023-01-27 11:40:00|30152.5|30117.5|30152.5|30117.5|30153|30118|30152.5|30117.5|8
1674819900000|2023-01-27 11:45:00|30157|30122|30160.3|30125.3|30161|30126|30157|30122|26
1674820200000|2023-01-27 11:50:00|30160|30125|30160.3|30125.3|30160.3|30125.3|30160|30125|2
1674820500000|2023-01-27 11:55:00|30160|30125|30154.9|30119.9|30160|30125|30154.5|30119.5|28
1674820800000|2023-01-27 12:00:00|30154.5|30119.5|30157|30122|30157|30122|30154.5|30119.5|3
1674821400000|2023-01-27 12:10:00|30156.9|30121.9|30155.9|30120.9|30156.9|30121.9|30155.5|30120.5|9
1674822300000|2023-01-27 12:25:00|30156.4|30121.4|30159|30124|30160.3|30125.3|30156.4|30121.4|48
1674822600000|2023-01-27 12:30:00|30159.2|30124.2|30159.2|30124.2|30159.2|30124.2|30159.2|30124.2|1
1674822900000|2023-01-27 12:35:00|30159|30124|30158.5|30123.5|30159|30124|30158.5|30123.5|4
1674823800000|2023-01-27 12:50:00|30159|30124|30159|30124|30159|30124|30159|30124|1
1674824100000|2023-01-27 12:55:00|30158.5|30123.5|30155.5|30120.5|30158.5|30123.5|30155|30120|10
1674824400000|2023-01-27 13:00:00|30155.4|30120.4|30158.6|30123.6|30183.5|30144.5|30148.6|30120.1|50
1674824700000|2023-01-27 13:05:00|30157.6|30122.6|30153.6|30118.6|30157.6|30122.6|30153.1|30118.1|43
1674825000000|2023-01-27 13:10:00|30153.1|30118.1|30152.9|30117.9|30153.1|30118.1|30152.1|30117.1|6
1674825300000|2023-01-27 13:15:00|30153.4|30118.4|30151.6|30116.6|30155.5|30120.5|30151.6|30116.6|23
1674825600000|2023-01-27 13:20:00|30152|30117|30153.1|30118.1|30155.7|30120.7|30152|30117|24
1674825900000|2023-01-27 13:25:00|30154.6|30119.6|30154.6|30119.6|30161|30126|30154|30119|32
1674826200000|2023-01-27 13:30:00|30155|30120|30150.1|30115.1|30155|30120|30148.6|30113.6|11
1674826500000|2023-01-27 13:35:00|30150|30115|30153|30118|30181|30139|30150|30115|52
1674826800000|2023-01-27 13:40:00|30150|30115|30135.4|30100.4|30150|30115|30133|30098|86
1674827100000|2023-01-27 13:45:00|30139|30104|30146.6|30111.6|30149.6|30114.6|30134.4|30099.4|25
1674827700000|2023-01-27 13:55:00|30148.9|30113.9|30150.6|30115.6|30172.5|30130.5|30145|30109|67
1674828000000|2023-01-27 14:00:00|30150.5|30115.5|30155.5|30120.5|30155.5|30120.5|30147|30110|17
1674828300000|2023-01-27 14:05:00|30155|30120|30153.1|30118.1|30155|30120|30153.1|30118.1|7
1674828600000|2023-01-27 14:10:00|30152.6|30117.6|30160.4|30125.4|30179|30143.4|30146.5|30117.6|76
1674828900000|2023-01-27 14:15:00|30160.2|30125.2|30160|30125|30160.2|30125.2|30160|30125|2
1674829200000|2023-01-27 14:20:00|30162.5|30127.5|30163|30128|30167|30132|30160|30125|7
1674829500000|2023-01-27 14:25:00|30157.4|30137.4|30163.5|30128.5|30163.5|30140.4|30157.4|30128|8
1674829800000|2023-01-27 14:30:00|30164.5|30129.5|30168|30133|30168|30133|30164.5|30129.5|3
1674830100000|2023-01-27 14:35:00|30169.5|30134.5|30153.8|30118.8|30169.5|30134.5|30153.8|30118.8|14
1674830400000|2023-01-27 14:40:00|30153.7|30118.7|30154.6|30119.6|30154.6|30119.6|30153.3|30118.3|7
1674830700000|2023-01-27 14:45:00|30154.1|30119.1|30145|30110|30154.6|30119.6|30144.5|30109.5|17
1674831000000|2023-01-27 14:50:00|30143.8|30108.8|30147|30112|30150|30115|30143.8|30108.8|6
1674831300000|2023-01-27 14:55:00|30146|30111|30150|30115|30150|30115|30146|30111|4
1674831600000|2023-01-27 15:00:00|30149|30114|30142.5|30107.5|30150|30115|30140|30105|13
1674831900000|2023-01-27 15:05:00|30129.2|30109.2|30120.5|30085.5|30129.2|30109.2|30119.5|30084.5|18
1674832200000|2023-01-27 15:10:00|30120.3|30085.3|30117.6|30082.6|30120.3|30085.3|30117.6|30082.6|8
1674832500000|2023-01-27 15:15:00|30119.4|30084.4|30110|30075|30121|30086|30107.5|30072.5|15
1674832800000|2023-01-27 15:20:00|30111.8|30076.8|30125|30090|30132.5|30097.5|30111.8|30076.8|9
1674833100000|2023-01-27 15:25:00|30125.5|30090.5|30125.5|30090.5|30125.5|30090.5|30125.5|30090.5|1
1674833400000|2023-01-27 15:30:00|30125|30090|30125.6|30090.6|30125.6|30090.6|30125|30090|2
1674833700000|2023-01-27 15:35:00|30125|30090|30124.5|30089.5|30126|30091|30120|30085|13
1674834000000|2023-01-27 15:40:00|30124.6|30089.6|30119|30084|30127|30092|30111.3|30076.3|40
1674834300000|2023-01-27 15:45:00|30118.6|30083.6|30130.5|30095.5|30130.6|30095.6|30118.5|30083.5|36
1674834600000|2023-01-27 15:50:00|30129|30094|30113|30078|30129|30094|30112|30077|37
1674834900000|2023-01-27 15:55:00|30111|30076|30113.5|30078.5|30113.6|30078.6|30110|30075|6
1674835200000|2023-01-27 16:00:00|30115|30080|30120|30085|30124.5|30089.5|30115|30080|35
1674835500000|2023-01-27 16:05:00|30120.5|30085.5|30124.2|30089.2|30137.5|30102.5|30113.6|30078.6|58
1674835800000|2023-01-27 16:10:00|30124|30089|30122.5|30087.5|30124|30089|30120|30085|13
1674836100000|2023-01-27 16:15:00|30117.6|30082.6|30115.6|30080.6|30120|30085|30112|30077|10
1674836400000|2023-01-27 16:20:00|30113.3|30078.3|30113|30078|30121|30086|30110|30075|22
1674836700000|2023-01-27 16:25:00|30113.8|30078.8|30113|30078|30119|30084|30112|30077|21
1674837000000|2023-01-27 16:30:00|30115|30080|30115.4|30080.4|30115.4|30080.4|30110|30075|13
1674837300000|2023-01-27 16:35:00|30115|30080|30123|30088|30123|30088|30114.4|30079.4|7
1674837600000|2023-01-27 16:40:00|30122.4|30087.4|30114|30079|30122.4|30087.4|30114|30079|11
1674837900000|2023-01-27 16:45:00|30115.8|30080.8|30123|30088|30123|30088|30115.8|30080.8|8
1674838200000|2023-01-27 16:50:00|30123.6|30088.6|30128.9|30093.9|30139.5|30104.5|30123.6|30088.6|35
1674838500000|2023-01-27 16:55:00|30129.6|30094.6|30122.6|30087.6|30129.6|30094.6|30121.6|30086.6|8
1674838800000|2023-01-27 17:00:00|30122.5|30087.5|30122.6|30087.6|30123|30088|30122.5|30087.5|3
1674839100000|2023-01-27 17:05:00|30122|30087|30122|30087|30122|30087|30122|30087|1
1674839400000|2023-01-27 17:10:00|30120.5|30085.5|30120|30085|30120.5|30085.5|30120|30085|2
1674839700000|2023-01-27 17:15:00|30120.4|30085.4|30117|30082|30120.4|30085.4|30116.4|30081.4|10
1674840000000|2023-01-27 17:20:00|30118|30083|30118|30083|30121|30086|30118|30083|8
1674840600000|2023-01-27 17:30:00|30118.5|30083.5|30120.6|30085.6|30120.6|30085.6|30118.5|30083.5|4
1674840900000|2023-01-27 17:35:00|30120.1|30085.1|30120|30085|30120.1|30085.1|30118.5|30083.5|7
1674841500000|2023-01-27 17:45:00|30119.9|30084.9|30119.9|30084.9|30120|30085|30119.9|30084.9|5
1674842100000|2023-01-27 17:55:00|30120|30085|30121|30086|30121|30086|30119.9|30084.9|15
1674842400000|2023-01-27 18:00:00|30121.4|30086.4|30121|30086|30121.4|30086.4|30120.4|30085.4|7
1674843000000|2023-01-27 18:10:00|30121.5|30086.5|30123|30088|30123|30088|30121.5|30086.5|4
1674843300000|2023-01-27 18:15:00|30122.5|30087.5|30121|30086|30122.5|30087.5|30121|30086|3
1674843600000|2023-01-27 18:20:00|30120.9|30085.9|30122|30087|30122|30087|30119.7|30084.7|10
1674844500000|2023-01-27 18:35:00|30123|30088|30121|30086|30123|30088|30121|30086|7
1674844800000|2023-01-27 18:40:00|30121.5|30086.5|30121|30086|30121.5|30086.5|30121|30086|4
1674845100000|2023-01-27 18:45:00|30121.4|30086.4|30124.5|30089.5|30125.4|30090.4|30121.4|30086.4|10
1674845400000|2023-01-27 18:50:00|30125.1|30090.1|30125|30090|30125.5|30090.5|30124.5|30089.5|5
1674845700000|2023-01-27 18:55:00|30123.3|30088.3|30115.5|30080.5|30123.3|30088.3|30115.5|30080.5|8
1674846000000|2023-01-27 19:00:00|30115|30080|30116.5|30081.5|30117|30082|30114.5|30079.5|12
1674846300000|2023-01-27 19:05:00|30117|30082|30115|30080|30117|30082|30114.5|30079.5|9
1674846600000|2023-01-27 19:10:00|30114.7|30079.7|30115|30080|30115|30080|30114.2|30079.2|4
1674846900000|2023-01-27 19:15:00|30114.7|30079.7|30111.5|30076.5|30114.7|30079.7|30110|30075|16
1674847200000|2023-01-27 19:20:00|30111.8|30076.8|30117|30082|30119.6|30084.6|30111.5|30076.5|27
1674847500000|2023-01-27 19:25:00|30117.5|30082.5|30118.5|30083.5|30118.5|30083.5|30117.5|30082.5|7
1674847800000|2023-01-27 19:30:00|30119|30084|30121|30086|30122|30087|30115.6|30080.6|32
1674848100000|2023-01-27 19:35:00|30120.5|30085.5|30119|30084|30120.5|30085.5|30118.5|30083.5|6
1674849600000|2023-01-27 20:00:00|30118.9|30083.9|30118.9|30083.9|30118.9|30083.9|30118.9|30083.9|1
1674849900000|2023-01-27 20:05:00|30116.9|30081.9|30114.1|30079.1|30116.9|30081.9|30112.5|30077.5|14
1674850500000|2023-01-27 20:15:00|30115|30080|30118.5|30083.5|30120|30085|30113.6|30078.6|27
1674850800000|2023-01-27 20:20:00|30119|30084|30119.6|30084.6|30121|30086|30114|30079|23
1674851100000|2023-01-27 20:25:00|30120|30085|30120.4|30085.4|30120.9|30085.9|30119.6|30084.6|16
1674851400000|2023-01-27 20:30:00|30119.6|30084.6|30115.4|30080.4|30120|30085|30115|30080|11
1674851700000|2023-01-27 20:35:00|30115|30080|30115|30080|30115|30080|30115|30080|1
1674852600000|2023-01-27 20:50:00|30115.5|30080.5|30115|30080|30121.6|30086.6|30115|30080|5
1674852900000|2023-01-27 20:55:00|30115.3|30080.3|30115.3|30080.3|30115.3|30080.3|30115.3|30080.3|1
1675038600000|2023-01-30 00:30:00|30121|30079|30121|30079|30121|30079|30121|30079|1
1675039800000|2023-01-30 00:50:00|30121.1|30079.1|30121.1|30079.1|30121.1|30079.1|30121.1|30079.1|1
1675040100000|2023-01-30 00:55:00|30123.5|30081.5|30123.5|30081.5|30123.5|30081.5|30123.5|30081.5|1
1675040400000|2023-01-30 01:00:00|30121|30079|30086.1|30051.1|30122.5|30080.5|30085.3|30049.9|145
1675040700000|2023-01-30 01:05:00|30090.9|30055.9|30110.5|30075.5|30130|30090.8|30085.6|30050.6|81
1675041000000|2023-01-30 01:10:00|30110|30075|30091|30056|30120|30085|30090.4|30055.4|45
1675041300000|2023-01-30 01:15:00|30090.5|30055.5|30078|30043|30097.9|30062.9|30074|30039|32
1675041600000|2023-01-30 01:20:00|30079.5|30044.5|30054|30019|30090|30055|30048.9|30013.9|81
1675041900000|2023-01-30 01:25:00|30056|30021|30031|29996|30066|30031|30025.8|29990.8|69
1675042200000|2023-01-30 01:30:00|30032.8|29997.8|30036.1|30016.1|30050.5|30018.3|30025.6|29997.8|47
1675042500000|2023-01-30 01:35:00|30036.5|30016.5|30029.1|30009.1|30038.7|30018.7|30029.1|30009.1|25
1675042800000|2023-01-30 01:40:00|30038.3|30003.3|30022.6|29987.6|30040.8|30010.5|30018.8|29987.6|38
1675043100000|2023-01-30 01:45:00|30021.3|29986.3|30008|29973|30021.3|29996.5|29987.4|29952.4|95
1675043400000|2023-01-30 01:50:00|30009.6|29974.6|30019.5|29984.5|30029|29994|30007|29972|59
1675043700000|2023-01-30 01:55:00|30019|29984|30024.6|29989.6|30026.6|29993|29999.5|29970.5|56
1675044000000|2023-01-30 02:00:00|30025.6|29990.6|30016.1|29996.1|30025.6|30004.8|30016.1|29988.6|34
1675044300000|2023-01-30 02:05:00|30016.3|29996.3|30023|30003|30030.4|30004.8|30016.3|29994.9|27
1675044600000|2023-01-30 02:10:00|30022.1|30002.1|30046.5|30011.5|30046.5|30011.5|30021.8|29993|49
1675044900000|2023-01-30 02:15:00|30046|30011|30042.5|30022.5|30050.5|30023.5|30038|30007.6|56
1675045200000|2023-01-30 02:20:00|30042.2|30022.2|30036|30016|30042.2|30022.2|30031.2|30002.5|43
1675045500000|2023-01-30 02:25:00|30035.5|30015.5|30040|30005|30043.5|30016|30034.6|30005|22
1675045800000|2023-01-30 02:30:00|30040.6|30005.6|30037.6|30017.6|30043.3|30018.1|30026.6|29995.7|35
1675046100000|2023-01-30 02:35:00|30037.2|30017.2|30059|30024|30067|30039|30037.2|30013|75
1675046400000|2023-01-30 02:40:00|30058.5|30023.5|30056.8|30021.8|30063.3|30033.2|30047.5|30019|46
1675046700000|2023-01-30 02:45:00|30057|30022|30037|30017|30057|30028.2|30035.5|30008.2|44
1675047000000|2023-01-30 02:50:00|30037.1|30017.1|30030.8|30010.8|30037.1|30017.1|30028.7|30008.7|20
1675047300000|2023-01-30 02:55:00|30031.3|30011.3|30042|30007|30042|30014|30030.8|30006|23
1675047600000|2023-01-30 03:00:00|30038.5|30003.5|30040.1|30020.1|30047.9|30023.1|30034.5|30001.1|23
1675047900000|2023-01-30 03:05:00|30040|30020|30046|30026|30047|30027|30037|30011.9|38
1675048200000|2023-01-30 03:10:00|30045.5|30025.5|30030|30010|30047.7|30025.5|30029.9|30003.8|29
1675048500000|2023-01-30 03:15:00|30029.9|30009.9|30033.1|30013.1|30042.7|30014.6|30025.9|30005.9|45
1675048800000|2023-01-30 03:20:00|30033|30013|30032|30012|30033|30013|30030|30010|22
1675049100000|2023-01-30 03:25:00|30033|30013|30026.5|30006.5|30034.4|30014.4|30026.5|30006.5|36
1675049400000|2023-01-30 03:30:00|30026.1|30006.1|30028|30008|30028|30008|30025.7|30005.7|20
1675049700000|2023-01-30 03:35:00|30027.5|30007.5|30026.6|30006.6|30028|30008|30026.6|30006.6|11
1675050000000|2023-01-30 03:40:00|30026.8|30006.8|30033|29998|30033|30007.1|30025.1|29998|10
1675050300000|2023-01-30 03:45:00|30032.7|29997.7|30032.5|29997.5|30032.7|29997.7|30032.2|29997.2|15
1675050600000|2023-01-30 03:50:00|30032.7|29997.7|30022.1|30002.1|30032.7|30004.7|30019|29996.7|13
1675050900000|2023-01-30 03:55:00|30023.1|30003.1|30018|29998|30025.2|30005.2|30016.5|29996.5|14
1675051200000|2023-01-30 04:00:00|30017|29997|30009|29974|30018.2|29997|29975|29940|91
1675051500000|2023-01-30 04:05:00|30008|29973|30002.5|29982.5|30008.6|29986.1|30001|29973|12
1675051800000|2023-01-30 04:10:00|30002|29982|29947.5|29912.5|30002|29982|29943|29907|100
1675052100000|2023-01-30 04:15:00|29947.6|29912.6|29967|29932|29979|29944|29946.1|29911.1|84
1675052400000|2023-01-30 04:20:00|29967.6|29932.6|29986.5|29951.5|29987|29952|29967|29932|61
1675052700000|2023-01-30 04:25:00|29986.3|29951.3|29980.7|29945.7|29986.3|29951.3|29969.7|29934|57
1675053000000|2023-01-30 04:30:00|29980|29945|29981.6|29946.6|29985.7|29950.7|29974|29939|71
1675053300000|2023-01-30 04:35:00|29982|29947|29972.1|29952.1|29983|29955.5|29968.1|29946.6|14
1675053600000|2023-01-30 04:40:00|29981|29946|29981|29946|29982|29947|29981|29946|3
1675053900000|2023-01-30 04:45:00|29983.6|29948.6|29979.5|29959.5|29989.6|29959.5|29979.5|29947.6|6
1675054200000|2023-01-30 04:50:00|29980.1|29960.1|29995|29960|29995|29969.1|29979.1|29953.6|31
1675054500000|2023-01-30 04:55:00|29987.5|29967.5|29986.5|29966.5|29992.5|29972.5|29986.1|29966.1|10
1675054800000|2023-01-30 05:00:00|29994|29959|29997|29962|29997.5|29967.5|29984.5|29949.5|29
1675055100000|2023-01-30 05:05:00|29996.9|29961.9|29987.6|29967.6|29997|29968.1|29987.6|29960.1|13
1675055400000|2023-01-30 05:10:00|29987.5|29967.5|29987.5|29967.5|29989.4|29969.4|29987.5|29967.5|9
1675055700000|2023-01-30 05:15:00|29988|29968|29996.5|29961.5|29997.5|29970|29987.5|29961.5|13
1675056000000|2023-01-30 05:20:00|29997|29962|29998|29963|29998|29970|29985.6|29961.5|22
1675056300000|2023-01-30 05:25:00|29997.5|29962.5|29996.9|29976.9|30003.5|29978.1|29992.5|29962.5|33
1675056600000|2023-01-30 05:30:00|29997.5|29962.5|30002.1|29967.1|30002.5|29967.5|29997|29962|11
1675056900000|2023-01-30 05:35:00|30002.5|29967.5|30001.1|29981.1|30009.3|29981.1|29997|29967.5|21
1675057200000|2023-01-30 05:40:00|30003.1|29983.1|30002.5|29982.5|30010|29983.5|30002.5|29975|4
1675057500000|2023-01-30 05:45:00|30002.8|29982.8|30020.5|29985.5|30021|29986|30002.8|29982.8|43
1675057800000|2023-01-30 05:50:00|30020|29985|30007|29972|30020.5|29985.5|30006.5|29971.5|31
1675058100000|2023-01-30 05:55:00|30006.5|29971.5|30014.6|29979.6|30016|29981|30006.5|29971.5|66
1675058400000|2023-01-30 06:00:00|30015|29980|29999.8|29964.8|30016.5|29981.5|29993.8|29964.8|78
1675058700000|2023-01-30 06:05:00|29999.9|29964.9|30004.1|29969.1|30013.3|29978.3|29991.1|29960.9|95
1675059000000|2023-01-30 06:10:00|30004.4|29969.4|30004|29969|30014.1|29979.1|29996.6|29967.2|75
1675059300000|2023-01-30 06:15:00|30006|29971|30004.6|29969.6|30009|29974|29998.6|29963.6|45
1675059600000|2023-01-30 06:20:00|29991.6|29956.6|29987.3|29967.3|29997|29967.8|29984|29949|27
1675059900000|2023-01-30 06:25:00|29987.2|29967.2|29976.5|29956.5|29987.2|29967.2|29975|29948|31
1675060200000|2023-01-30 06:30:00|29982.5|29947.5|29970.9|29950.9|29982.5|29952.3|29970.8|29939|95
1675060500000|2023-01-30 06:35:00|29970.4|29950.4|29963.5|29943.5|29976.9|29950.9|29959.9|29932.2|72
1675060800000|2023-01-30 06:40:00|29957.1|29937.1|29973|29938|29978|29943|29956.8|29935.7|37
1675061100000|2023-01-30 06:45:00|29974.6|29939.6|29975.5|29940.5|29978|29947.6|29957.1|29929.9|55
1675061400000|2023-01-30 06:50:00|29975.1|29940.1|29987|29967|29997|29969.5|29971.3|29939.5|71
1675061700000|2023-01-30 06:55:00|29988.3|29968.3|29969.5|29949.5|29995.2|29968.3|29969.5|29949.5|53
1675062000000|2023-01-30 07:00:00|29970|29950|29966|29931|29976.5|29951.6|29938.7|29905|89
1675062300000|2023-01-30 07:05:00|29965|29930|29962.8|29927.8|29965|29934.3|29953.4|29925|19
1675062600000|2023-01-30 07:10:00|29957.5|29937.5|29960|29940|29966.9|29940|29957.5|29931.6|9
1675062900000|2023-01-30 07:15:00|29968|29933|29971|29936|29971.8|29939.4|29957.8|29932|30
1675063200000|2023-01-30 07:20:00|29971.3|29936.3|29969.5|29949.5|29971.8|29949.9|29963.2|29936.2|38
1675063500000|2023-01-30 07:25:00|29968.8|29948.8|29962.1|29942.1|29969.9|29949.9|29960.2|29940.2|27
1675063800000|2023-01-30 07:30:00|29961.6|29941.6|29951|29931|29961.6|29941.6|29951|29931|14
1675064100000|2023-01-30 07:35:00|29951.1|29931.1|29953.5|29933.5|29954.5|29934.5|29951.1|29931.1|13
1675064400000|2023-01-30 07:40:00|29957.9|29922.9|29947|29912|29957.9|29932|29935.1|29909.9|28
1675064700000|2023-01-30 07:45:00|29948.5|29913.5|29942.5|29922.5|29955|29927.5|29942.3|29913.5|22
1675065000000|2023-01-30 07:50:00|29944.1|29924.1|29933.2|29913.2|29947.5|29924.1|29927.3|29895.7|50
1675065300000|2023-01-30 07:55:00|29936.2|29916.2|29926.8|29906.8|29943|29917.5|29921.7|29891.5|68
1675065600000|2023-01-30 08:00:00|29932.3|29897.3|29929|29894|29932.6|29906.3|29915|29880|79
1675065900000|2023-01-30 08:05:00|29929.5|29894.5|29933.2|29913.2|29941.1|29914.6|29924.1|29894|37
1675066200000|2023-01-30 08:10:00|29933.8|29913.8|29932.5|29912.5|29936.5|29916.5|29932.5|29912.5|10
1675066500000|2023-01-30 08:15:00|29939.9|29904.9|29930.4|29895.4|29939.9|29908.8|29923.7|29894.4|37
1675066800000|2023-01-30 08:20:00|29930|29895|29932.4|29897.4|29937.3|29915.5|29925.5|29895|46
1675067100000|2023-01-30 08:25:00|29932.7|29897.7|29946|29911|29946|29913.4|29919.5|29892|61
1675067400000|2023-01-30 08:30:00|29947.5|29912.5|29950.8|29915.8|29950.8|29915.8|29944.5|29909.5|15
1675067700000|2023-01-30 08:35:00|29952.5|29917.5|29962.6|29927.6|29965|29933.6|29945.2|29915.6|72
1675068000000|2023-01-30 08:40:00|29963|29928|29959|29924|29967.3|29932.3|29951.8|29922.8|62
1675068300000|2023-01-30 08:45:00|29957.7|29922.7|29956|29921|29957.7|29927.1|29947.1|29919.5|40
1675068600000|2023-01-30 08:50:00|29955.6|29920.6|29939.5|29919.5|29955.6|29927.3|29938.5|29914.5|32
1675068900000|2023-01-30 08:55:00|29938.5|29918.5|29946.5|29911.5|29952.6|29920.4|29938|29906.1|55
1675069200000|2023-01-30 09:00:00|29948.5|29913.5|29952.3|29917.3|29952.9|29917.9|29947.5|29912.5|56
1675069500000|2023-01-30 09:05:00|29952.5|29917.5|29952|29917|29955.5|29920.5|29952|29917|14
1675070100000|2023-01-30 09:15:00|29951.5|29916.5|29933.5|29913.5|29951.5|29916.5|29933|29906.3|15
1675070400000|2023-01-30 09:20:00|29933.2|29913.2|29937|29902|29939|29913.2|29928.5|29899.5|19
1675070700000|2023-01-30 09:25:00|29928.3|29908.3|29913.1|29878.1|29931|29908.3|29911|29876|34
1675071000000|2023-01-30 09:30:00|29913.2|29878.2|29916.5|29881.5|29917|29882|29913.2|29878.2|14
1675071300000|2023-01-30 09:35:00|29917|29882|29925.5|29890.5|29926.5|29898|29911.5|29881|53
1675071600000|2023-01-30 09:40:00|29923.5|29888.5|29921.2|29901.2|29933.5|29902.5|29912.5|29885.5|49
1675071900000|2023-01-30 09:45:00|29928.2|29893.2|29923.9|29888.9|29928.6|29893.6|29923.1|29888.1|32
1675072200000|2023-01-30 09:50:00|29924.1|29889.1|29925|29890|29928.8|29893.8|29921.5|29886.5|32
1675072500000|2023-01-30 09:55:00|29925.2|29890.2|29915.5|29880.5|29925.2|29890.2|29912.5|29877.5|26
1675072800000|2023-01-30 10:00:00|29915|29880|29913.5|29878.5|29919.5|29884.5|29912.9|29877.9|61
1675073100000|2023-01-30 10:05:00|29913.9|29878.9|29913|29878|29915.3|29886.5|29906|29875.9|40
1675073400000|2023-01-30 10:10:00|29912.3|29877.3|29911|29876|29914.3|29879.3|29910.5|29875.5|11
1675073700000|2023-01-30 10:15:00|29910.3|29875.3|29906|29871|29910.3|29875.3|29903|29868|22
1675074000000|2023-01-30 10:20:00|29901|29866|29895|29860|29901|29866|29893.5|29858.5|22
1675074300000|2023-01-30 10:25:00|29888.7|29868.7|29901.8|29866.8|29902.3|29872|29888.7|29861|26
1675074600000|2023-01-30 10:30:00|29901|29866|29901.5|29866.5|29902.3|29867.3|29900|29865|16
1675075200000|2023-01-30 10:40:00|29901|29866|29900.2|29865.2|29901|29866|29899.3|29864.3|8
1675075500000|2023-01-30 10:45:00|29900.4|29865.4|29898.6|29863.6|29900.5|29865.5|29898.6|29863.6|15
1675075800000|2023-01-30 10:50:00|29899.1|29864.1|29897.5|29862.5|29899.1|29870|29890|29862|8
1675076100000|2023-01-30 10:55:00|29897|29862|29896.5|29861.5|29897|29862|29896.5|29861.5|2
1675076400000|2023-01-30 11:00:00|29897|29862|29889.5|29854.5|29897.5|29862.5|29888|29853|15
1675076700000|2023-01-30 11:05:00|29889.3|29854.3|29894|29859|29900.6|29865.6|29889.3|29854.3|45
1675077000000|2023-01-30 11:10:00|29893.8|29858.8|29890.5|29855.5|29893.8|29863|29883|29855|5
1675077300000|2023-01-30 11:15:00|29890|29855|29889.7|29854.7|29890|29855|29889.7|29854.7|2
1675077600000|2023-01-30 11:20:00|29890|29855|29890|29855|29890|29855|29888.6|29853.6|9
1675077900000|2023-01-30 11:25:00|29893.4|29858.4|29890|29855|29893.4|29863.6|29882.5|29854.6|7
1675078200000|2023-01-30 11:30:00|29889.6|29854.6|29891.4|29856.4|29895.3|29868.7|29883.5|29854.6|49
1675078500000|2023-01-30 11:35:00|29892.9|29857.9|29893.5|29858.5|29895.8|29868.7|29884.4|29856.4|46
1675079100000|2023-01-30 11:45:00|29893|29858|29893|29858|29893|29858|29893|29858|1
1675079400000|2023-01-30 11:50:00|29892.5|29857.5|29903|29868|29903.5|29871.7|29891|29856|32
1675079700000|2023-01-30 11:55:00|29902.9|29867.9|29902.5|29867.5|29904|29869|29896.6|29861.6|53
1675080000000|2023-01-30 12:00:00|29904|29869|29904.5|29869.5|29904.6|29869.6|29898.5|29863.5|82
1675080300000|2023-01-30 12:05:00|29905.5|29870.5|29913.2|29878.2|29913.2|29878.2|29905.3|29870.3|41
1675080600000|2023-01-30 12:10:00|29913.6|29878.6|29911.6|29876.6|29913.6|29878.6|29911.5|29876.5|7
1675080900000|2023-01-30 12:15:00|29912.6|29877.6|29904.6|29869.6|29913.9|29878.9|29901.2|29866.2|82
1675081200000|2023-01-30 12:20:00|29904|29869|29904.2|29869.2|29904.6|29869.6|29899.5|29864.5|33
1675081500000|2023-01-30 12:25:00|29902.8|29867.8|29905.6|29870.6|29909|29874|29900|29865|41
1675081800000|2023-01-30 12:30:00|29907.6|29872.6|29905|29870|29909.6|29874.6|29905|29870|21
1675082100000|2023-01-30 12:35:00|29904.6|29869.6|29911|29876|29911|29876|29904.6|29869.6|23
1675082400000|2023-01-30 12:40:00|29908|29873|29908.9|29873.9|29910|29875|29905|29870|39
1675082700000|2023-01-30 12:45:00|29908.4|29873.4|29906.6|29871.6|29908.4|29873.4|29906|29871|11
1675083000000|2023-01-30 12:50:00|29906.9|29871.9|29897.5|29862.5|29906.9|29875.4|29891.5|29856.5|88
1675083300000|2023-01-30 12:55:00|29897|29862|29873.2|29853.2|29897|29862|29873.2|29843|104
1675083600000|2023-01-30 13:00:00|29873|29853|29885.5|29850.5|29896.5|29861.5|29872|29843.5|63
1675083900000|2023-01-30 13:05:00|29884.5|29849.5|29884.5|29849.5|29886.2|29859|29878.3|29849.3|24
1675084500000|2023-01-30 13:15:00|29877.5|29857.5|29878|29858|29878|29858|29877.5|29857.5|2
1675084800000|2023-01-30 13:20:00|29878.1|29858.1|29878|29858|29878.1|29858.1|29878|29858|2
1675085100000|2023-01-30 13:25:00|29880|29860|29883|29863|29883.5|29863.5|29878.5|29858.5|12
1675085400000|2023-01-30 13:30:00|29883.1|29863.1|29884|29864|29884|29864|29883|29863|5
1675085700000|2023-01-30 13:35:00|29892.5|29857.5|29891.5|29856.5|29893.2|29858.2|29891|29856|13
1675086000000|2023-01-30 13:40:00|29891|29856|29883|29863|29891|29863.5|29883|29855.5|4
1675086300000|2023-01-30 13:45:00|29891|29856|29890.2|29855.2|29891|29856|29890.2|29855.2|3
1675086600000|2023-01-30 13:50:00|29883.7|29863.7|29894|29859|29895|29863.7|29883.7|29858.1|13
1675087200000|2023-01-30 14:00:00|29894.5|29859.5|29887.5|29867.5|29895.5|29867.5|29887.5|29859.5|4
1675087500000|2023-01-30 14:05:00|29894|29859|29888.3|29853.3|29894|29865|29879.6|29852.6|18
1675087800000|2023-01-30 14:10:00|29888.1|29853.1|29887.8|29852.8|29888.1|29853.1|29887.8|29852.8|2
1675088100000|2023-01-30 14:15:00|29883.8|29863.8|29892.1|29857.1|29895.5|29863.8|29883.8|29855.5|26
1675088400000|2023-01-30 14:20:00|29892.4|29857.4|29902.5|29867.5|29907.5|29880|29886.8|29857.3|28
1675088700000|2023-01-30 14:25:00|29895.9|29875.9|29901.5|29866.5|29903.9|29876|29895.9|29866.5|23
1675089000000|2023-01-30 14:30:00|29901.1|29866.1|29892.9|29857.9|29901.1|29866.1|29892.5|29857.5|12
1675089300000|2023-01-30 14:35:00|29892.8|29857.8|29887|29852|29892.8|29857.8|29885.5|29850.5|14
1675089600000|2023-01-30 14:40:00|29887.3|29852.3|29887.3|29852.3|29887.6|29852.6|29887|29852|12
1675089900000|2023-01-30 14:45:00|29887.4|29852.4|29887.6|29852.6|29887.6|29852.6|29887.4|29852.4|3
1675090200000|2023-01-30 14:50:00|29890|29855|29902.5|29867.5|29902.5|29867.5|29890|29855|13
1675090500000|2023-01-30 14:55:00|29902.6|29867.6|29900|29865|29905|29871.6|29889.1|29861|19
1675090800000|2023-01-30 15:00:00|29899.7|29864.7|29890|29855|29899.7|29870.6|29890|29855|23
1675091100000|2023-01-30 15:05:00|29890.3|29855.3|29882.5|29862.5|29896.2|29866.1|29882.5|29855.3|13
1675091400000|2023-01-30 15:10:00|29881.1|29861.1|29880.1|29860.1|29881.1|29861.1|29880.1|29860.1|3
1675091700000|2023-01-30 15:15:00|29887.6|29852.6|29893.1|29873.1|29904.7|29874.6|29887.6|29852.6|72
1675092000000|2023-01-30 15:20:00|29893.6|29873.6|29899|29864|29905|29876.1|29891.5|29863.6|21
1675092300000|2023-01-30 15:25:00|29898.6|29863.6|29899|29864|29899.3|29864.3|29898.6|29863.6|6
1675092600000|2023-01-30 15:30:00|29899.3|29864.3|29895.7|29860.7|29899.3|29869.1|29888.1|29860.1|13
1675092900000|2023-01-30 15:35:00|29896.5|29861.5|29895.9|29860.9|29899.5|29868.8|29888.1|29860.1|22
1675093200000|2023-01-30 15:40:00|29896.7|29861.7|29895.9|29860.9|29905.8|29870.8|29895.9|29860.9|52
1675093500000|2023-01-30 15:45:00|29896.2|29861.2|29899|29864|29906.5|29877|29893.8|29861.2|35
1675093800000|2023-01-30 15:50:00|29893.5|29873.5|29904.5|29869.5|29906.5|29873.5|29893.5|29869.5|6
1675094100000|2023-01-30 15:55:00|29897.5|29877.5|29906|29871|29906|29879|29897.5|29871|3
1675094400000|2023-01-30 16:00:00|29905|29870|29897.6|29862.6|29905|29870|29895.5|29860.5|30
1675094700000|2023-01-30 16:05:00|29898.1|29863.1|29892|29872|29909.2|29874.2|29892|29863.1|32
1675095000000|2023-01-30 16:10:00|29891.7|29871.7|29901.2|29866.2|29901.5|29871.7|29891.7|29861.5|16
1675095300000|2023-01-30 16:15:00|29903.5|29868.5|29906.7|29871.7|29908.8|29873.8|29903.5|29868.5|15
1675095600000|2023-01-30 16:20:00|29906.2|29871.2|29907.2|29872.2|29907.7|29872.7|29906.2|29871.2|5
1675095900000|2023-01-30 16:25:00|29907.5|29872.5|29911|29876|29916.4|29885.2|29900.5|29872.5|20
1675096200000|2023-01-30 16:30:00|29912|29877|29909.2|29889.2|29917.5|29890|29908.9|29877|16
1675096500000|2023-01-30 16:35:00|29907.7|29887.7|29896.3|29876.3|29913.3|29889.3|29896|29872.2|34
1675096800000|2023-01-30 16:40:00|29897.2|29877.2|29900.1|29880.1|29900.6|29880.6|29896.1|29876.1|18
1675097100000|2023-01-30 16:45:00|29899.6|29879.6|29898.3|29878.3|29899.6|29879.6|29898.3|29878.3|3
1675098000000|2023-01-30 17:00:00|29901|29881|29918.3|29883.3|29925.8|29897.3|29901|29881|26
1675098300000|2023-01-30 17:05:00|29918|29883|29918|29883|29918.3|29883.3|29918|29883|5
1675098600000|2023-01-30 17:10:00|29918.3|29883.3|29924.6|29889.6|29924.6|29889.6|29918.3|29883.3|4
1675098900000|2023-01-30 17:15:00|29925.6|29890.6|29927|29892|29927.3|29892.3|29925.6|29890.6|19
1675099200000|2023-01-30 17:20:00|29926.6|29891.6|29925.6|29890.6|29926.6|29891.6|29925.6|29890.6|3
1675099500000|2023-01-30 17:25:00|29925.5|29890.5|29927.6|29892.6|29932.6|29905|29917.6|29890.5|15
1675099800000|2023-01-30 17:30:00|29927.7|29892.7|29928.5|29893.5|29929.6|29894.6|29925|29890|7
1675100100000|2023-01-30 17:35:00|29929.5|29894.5|29929.5|29894.5|29929.6|29894.6|29929.5|29894.5|3
1675100400000|2023-01-30 17:40:00|29926.5|29891.5|29918.6|29883.6|29929.6|29894.6|29916.6|29881.6|20
1675100700000|2023-01-30 17:45:00|29917|29882|29915.6|29880.6|29917|29882|29915.6|29880.6|4
1675101000000|2023-01-30 17:50:00|29915.9|29880.9|29915.9|29880.9|29916.1|29881.1|29915.6|29880.6|8
1675101300000|2023-01-30 17:55:00|29916.1|29881.1|29917|29882|29917|29882|29915.9|29880.9|3
1675101600000|2023-01-30 18:00:00|29915.6|29880.6|29924|29889|29925.6|29890.6|29915.6|29880.6|7
1675101900000|2023-01-30 18:05:00|29924.6|29889.6|29924.6|29889.6|29924.6|29889.6|29924.6|29889.6|1
1675102500000|2023-01-30 18:15:00|29922.1|29887.1|29922|29887|29922.1|29887.1|29922|29887|2
1675102800000|2023-01-30 18:20:00|29920.6|29885.6|29921.6|29886.6|29921.6|29886.6|29920.6|29885.6|3
1675103100000|2023-01-30 18:25:00|29922.6|29887.6|29922.6|29887.6|29925.6|29890.6|29919.5|29884.5|9
1675103400000|2023-01-30 18:30:00|29919.6|29884.6|29922.6|29887.6|29924|29889|29916.5|29881.5|16
1675104300000|2023-01-30 18:45:00|29924.4|29889.4|29922.6|29887.6|29924.6|29889.6|29922.6|29887.6|3
1675104600000|2023-01-30 18:50:00|29924.6|29889.6|29925.5|29890.5|29926|29891|29922.6|29887.6|8
1675104900000|2023-01-30 18:55:00|29925.7|29890.7|29925|29890|29925.7|29890.7|29923.2|29888.2|10
1675105200000|2023-01-30 19:00:00|29924.7|29889.7|29924.7|29889.7|29924.7|29889.7|29924.7|29889.7|1
1675105800000|2023-01-30 19:10:00|29925|29890|29939|29904|29939|29904|29925|29890|20
1675106100000|2023-01-30 19:15:00|29938.5|29903.5|29940|29905|29940|29905|29937.6|29902.6|6
1675107600000|2023-01-30 19:40:00|29937.5|29902.5|29950|29915|29950|29915|29937.5|29902.5|13
1675107900000|2023-01-30 19:45:00|29950.1|29915.1|29952.7|29917.7|29954.5|29923.6|29943.6|29915.1|15
1675108200000|2023-01-30 19:50:00|29952.5|29917.5|29952.7|29917.7|29952.7|29917.7|29952.5|29917.5|4
1675108500000|2023-01-30 19:55:00|29952.9|29917.9|29945|29910|29952.9|29917.9|29945|29910|16
1675108800000|2023-01-30 20:00:00|29945.1|29910.1|29945.4|29910.4|29945.4|29910.4|29945|29910|3
1675109700000|2023-01-30 20:15:00|29948.7|29913.7|29948.7|29913.7|29952.5|29917.5|29948.4|29913.4|27
1675110000000|2023-01-30 20:20:00|29952.1|29917.1|29952.5|29917.5|29952.5|29917.5|29952.1|29917.1|8
1675110300000|2023-01-30 20:25:00|29952.4|29917.4|29952.4|29917.4|29952.4|29917.4|29952.4|29917.4|1
1675110600000|2023-01-30 20:30:00|29950|29915|29950.4|29915.4|29950.4|29915.4|29950|29915|4
1675110900000|2023-01-30 20:35:00|29950|29915|29944.5|29909.5|29950|29915|29944.5|29909.5|6
1675111200000|2023-01-30 20:40:00|29945|29910|29957.8|29922.8|29958.9|29923.9|29945|29910|28
1675111500000|2023-01-30 20:45:00|29957.7|29922.7|29962.5|29927.5|29963|29928|29957.5|29922.5|17
1675111800000|2023-01-30 20:50:00|29965|29930|29965|29930|29965|29930|29965|29930|1
1675112100000|2023-01-30 20:55:00|29964.7|29929.7|29965|29930|29965.4|29930.4|29964.7|29929.7|4
1675125000000|2023-01-31 00:30:00|29913.5|29871.5|29923.5|29881.5|29923.5|29881.5|29913.5|29871.5|3
1675125300000|2023-01-31 00:35:00|29926|29884|29926|29884|29926|29884|29926|29884|1
1675126800000|2023-01-31 01:00:00|29924.7|29885.4|29917.5|29882.5|29924.9|29889.5|29917|29882|18
1675127100000|2023-01-31 01:05:00|29922.2|29887.2|29915|29895|29922.2|29895.5|29914.5|29886|10
1675127400000|2023-01-31 01:10:00|29915.7|29895.7|29928.5|29893.5|29936.8|29913.4|29915.7|29893|53
1675127700000|2023-01-31 01:15:00|29928|29893|29909.5|29874.5|29930.1|29895.1|29909.5|29874.5|58
1675128000000|2023-01-31 01:20:00|29910|29875|29912|29877|29914|29879|29910|29875|17
1675128300000|2023-01-31 01:25:00|29904|29884|29913|29893|29913.2|29893.2|29901.5|29881.5|30
1675128600000|2023-01-31 01:30:00|29906.6|29886.6|29913.9|29893.9|29922.4|29894|29890.5|29860.6|54
1675128900000|2023-01-31 01:35:00|29913.4|29893.4|29904.5|29884.5|29922.1|29893.6|29904.5|29874|23
1675129200000|2023-01-31 01:40:00|29905|29885|29903.5|29868.5|29905|29885|29897.1|29865.6|14
1675129500000|2023-01-31 01:45:00|29903|29868|29872.3|29852.3|29903|29873.1|29872.3|29850.5|62
1675129800000|2023-01-31 01:50:00|29872.8|29852.8|29854.1|29834.1|29873.9|29853.9|29853.6|29831|59
1675130100000|2023-01-31 01:55:00|29857.9|29837.9|29870|29850|29877|29851.7|29857.7|29831|70
1675130400000|2023-01-31 02:00:00|29877.6|29842.6|29901.5|29866.5|29902.5|29869.9|29872|29837.5|95
1675130700000|2023-01-31 02:05:00|29901.9|29866.9|29877.1|29857.1|29901.9|29866.9|29877|29848|51
1675131000000|2023-01-31 02:10:00|29877|29857|29876.5|29856.5|29878|29858|29870.3|29850.3|40
1675131300000|2023-01-31 02:15:00|29876.9|29856.9|29871.5|29851.5|29886.1|29860|29871.5|29843.3|54
1675131600000|2023-01-31 02:20:00|29871.6|29851.6|29864.8|29844.8|29871.9|29851.9|29863.7|29843.7|63
1675131900000|2023-01-31 02:25:00|29864.3|29844.3|29866|29831|29871|29844.8|29854.1|29830|56
1675132200000|2023-01-31 02:30:00|29866.5|29831.5|29877.8|29857.8|29882.6|29857.8|29860.3|29831|94
1675132500000|2023-01-31 02:35:00|29872.5|29852.5|29877.7|29857.7|29884.3|29857.9|29871.8|29844.2|50
1675132800000|2023-01-31 02:40:00|29877.5|29857.5|29870.5|29850.5|29882.9|29857.5|29867.3|29847.1|25
1675133100000|2023-01-31 02:45:00|29870|29850|29857.6|29822.6|29886|29857.6|29855.2|29822.1|92
1675133400000|2023-01-31 02:50:00|29857.5|29822.5|29855|29835|29866.3|29837.5|29853.6|29821.5|59
1675133700000|2023-01-31 02:55:00|29856|29836|29860.9|29840.9|29873|29843.2|29856|29832.3|37
1675134000000|2023-01-31 03:00:00|29857.5|29837.5|29876|29841|29879.6|29844.6|29847.1|29827.1|55
1675134300000|2023-01-31 03:05:00|29875.6|29840.6|29902|29882|29911.8|29884.8|29874.6|29839.6|58
1675134600000|2023-01-31 03:10:00|29903|29883|29886.1|29866.1|29912|29887.1|29886.1|29862.7|63
1675134900000|2023-01-31 03:15:00|29893.5|29858.5|29896.4|29876.4|29901|29876.9|29891.4|29858.5|32
1675135200000|2023-01-31 03:20:00|29896.5|29876.5|29902|29867|29905|29879|29892.5|29867|27
1675135500000|2023-01-31 03:25:00|29902.2|29867.2|29897.1|29877.1|29902.5|29877.1|29891|29867.2|21
1675135800000|2023-01-31 03:30:00|29898.1|29878.1|29903|29883|29913.2|29889.2|29897.5|29872.5|51
1675136100000|2023-01-31 03:35:00|29902.1|29882.1|29908.5|29888.5|29908.5|29888.5|29901.2|29881.2|21
1675136400000|2023-01-31 03:40:00|29908|29888|29901|29881|29911.5|29891.5|29901|29881|51
1675136700000|2023-01-31 03:45:00|29897.3|29877.3|29898|29878|29900.5|29880.5|29896.5|29876.5|12
1675137000000|2023-01-31 03:50:00|29897.5|29877.5|29897.5|29862.5|29897.6|29877.5|29885.6|29859.5|12
1675137300000|2023-01-31 03:55:00|29897.6|29862.6|29899.5|29864.5|29900.6|29865.6|29897.5|29862.5|13
1675137600000|2023-01-31 04:00:00|29892|29872|29887.8|29867.8|29892|29872|29887.8|29867.8|9
1675137900000|2023-01-31 04:05:00|29888.3|29868.3|29887.1|29867.1|29888.5|29868.5|29885.5|29865.5|26
1675138200000|2023-01-31 04:10:00|29887.6|29867.6|29889.2|29869.2|29889.2|29869.2|29886.6|29866.6|17
1675138500000|2023-01-31 04:15:00|29888.7|29868.7|29888.3|29868.3|29889.2|29869.2|29888.3|29868.3|8
1675138800000|2023-01-31 04:20:00|29888.7|29868.7|29895|29875|29895|29875|29888|29868|12
1675139100000|2023-01-31 04:25:00|29896|29876|29901|29881|29901|29881|29896|29876|8
1675139400000|2023-01-31 04:30:00|29902|29882|29909.5|29889.5|29909.5|29889.5|29902|29882|11
1675139700000|2023-01-31 04:35:00|29918.4|29883.4|29912.2|29877.2|29918.4|29892.9|29907.5|29877.2|16
1675140000000|2023-01-31 04:40:00|29912.5|29877.5|29910|29875|29912.5|29877.5|29906|29871|25
1675140300000|2023-01-31 04:45:00|29909.8|29874.8|29909.5|29874.5|29909.8|29874.8|29909.5|29874.5|2
1675140600000|2023-01-31 04:50:00|29910|29875|29909.5|29874.5|29910|29875|29909.5|29874.5|4
1675140900000|2023-01-31 04:55:00|29907.5|29872.5|29907|29872|29907.5|29872.5|29907|29872|3
1675141200000|2023-01-31 05:00:00|29906.7|29871.7|29906.7|29871.7|29907.5|29872.5|29906.7|29871.7|7
1675141500000|2023-01-31 05:05:00|29907|29872|29907.2|29872.2|29908.2|29873.2|29906.7|29871.7|34
1675141800000|2023-01-31 05:10:00|29900.5|29880.5|29912.1|29892.1|29913.5|29893.5|29900.5|29880.5|29
1675142100000|2023-01-31 05:15:00|29913.5|29893.5|29913.1|29893.1|29915|29895|29910.8|29890.8|12
1675142400000|2023-01-31 05:20:00|29912.6|29892.6|29912.3|29892.3|29913.1|29893.1|29912.3|29892.3|16
1675142700000|2023-01-31 05:25:00|29911.8|29891.8|29911.8|29891.8|29911.8|29891.8|29910.7|29890.7|15
1675143000000|2023-01-31 05:30:00|29912|29892|29912.1|29892.1|29913|29893|29910.7|29890.7|9
1675143300000|2023-01-31 05:35:00|29912|29892|29912.1|29892.1|29912.9|29892.9|29911.2|29891.2|8
1675143600000|2023-01-31 05:40:00|29912.5|29892.5|29917.9|29897.9|29918.4|29898.4|29912.5|29892.5|11
1675143900000|2023-01-31 05:45:00|29917|29897|29927.2|29892.2|29927.5|29900|29916|29891.5|20
1675144200000|2023-01-31 05:50:00|29926.7|29891.7|29917.5|29897.5|29927.2|29897.5|29917.5|29891.7|10
1675144500000|2023-01-31 05:55:00|29917.9|29897.9|29917.9|29897.9|29918.4|29898.4|29917.9|29897.9|3
1675144800000|2023-01-31 06:00:00|29918.4|29898.4|29937.5|29902.5|29938.6|29903.6|29917.5|29892.5|41
1675145100000|2023-01-31 06:05:00|29937.2|29902.2|29928.4|29908.4|29937.8|29909.4|29927.5|29900|26
1675145400000|2023-01-31 06:10:00|29929.4|29909.4|29927.7|29907.7|29938.8|29918.5|29927.1|29902.2|81
1675145700000|2023-01-31 06:15:00|29927.3|29907.3|29935.4|29915.4|29937|29917|29926.3|29906.3|35
1675146000000|2023-01-31 06:20:00|29935.1|29915.1|29926.5|29906.5|29945.3|29917.2|29926.1|29906.1|65
1675146300000|2023-01-31 06:25:00|29926.3|29906.3|29928|29908|29933.8|29912.5|29922.5|29898.5|45
1675146600000|2023-01-31 06:30:00|29927.5|29907.5|29932.5|29912.5|29934.1|29914.1|29926.5|29906.5|24
1675146900000|2023-01-31 06:35:00|29932.9|29912.9|29937.5|29917.5|29937.5|29917.5|29932.5|29912.5|19
1675147200000|2023-01-31 06:40:00|29937.9|29917.9|29938|29918|29938|29918|29935.6|29915.6|13
1675147500000|2023-01-31 06:45:00|29938.7|29918.7|29936.6|29916.6|29938.8|29918.8|29936.1|29916.1|20
1675147800000|2023-01-31 06:50:00|29936.8|29916.8|29935.1|29915.1|29936.8|29916.8|29935.1|29915.1|19
1675148100000|2023-01-31 06:55:00|29935.5|29915.5|29936|29901|29942|29916|29931.5|29900.5|44
1675148400000|2023-01-31 07:00:00|29936.5|29901.5|29932|29912|29938|29912|29926.7|29901|63
1675148700000|2023-01-31 07:05:00|29932.2|29912.2|29931.5|29911.5|29937.5|29917.5|29931|29911|31
1675149000000|2023-01-31 07:10:00|29932|29912|29931.8|29911.8|29932|29912|29930.8|29910.8|11
1675149300000|2023-01-31 07:15:00|29931.3|29911.3|29931.5|29911.5|29931.8|29911.8|29930.7|29910.7|11
1675149600000|2023-01-31 07:20:00|29931.2|29911.2|29926.5|29906.5|29931.2|29911.2|29926.2|29906.2|10
1675149900000|2023-01-31 07:25:00|29925.8|29905.8|29936.8|29916.8|29943.2|29917.1|29925.5|29905.5|27
1675150200000|2023-01-31 07:30:00|29936.5|29916.5|29937|29917|29942.7|29922.7|29935.8|29915.8|26
1675150500000|2023-01-31 07:35:00|29935.5|29915.5|29941.5|29921.5|29941.5|29921.5|29935.5|29915.5|12
1675150800000|2023-01-31 07:40:00|29942|29922|29942.2|29922.2|29944.3|29924.3|29939|29919|45
1675151100000|2023-01-31 07:45:00|29941.9|29921.9|29919.1|29899.1|29946.5|29922.7|29918.5|29898.5|56
1675151400000|2023-01-31 07:50:00|29919.5|29899.5|29935|29900|29935|29905.6|29918|29889.5|61
1675151700000|2023-01-31 07:55:00|29934.5|29899.5|29935|29900|29935|29900|29929|29894|12
1675152000000|2023-01-31 08:00:00|29934.5|29899.5|29928.5|29908.5|29934.5|29909.9|29924.5|29897.5|29
1675152300000|2023-01-31 08:05:00|29929.5|29909.5|29942.1|29922.1|29947.1|29927.1|29928.1|29908.1|50
1675152600000|2023-01-31 08:10:00|29941.5|29921.5|29966.7|29931.7|29966.7|29933.1|29936.6|29916.6|77
1675152900000|2023-01-31 08:15:00|29966.6|29931.6|29956.5|29936.5|29972.3|29943.5|29955.4|29927.7|60
1675153200000|2023-01-31 08:20:00|29954.1|29934.1|29957.7|29937.7|29963.9|29938|29952.9|29928.4|25
1675153500000|2023-01-31 08:25:00|29957.4|29937.4|29954|29934|29958.9|29938.9|29950.5|29930.5|21
1675153800000|2023-01-31 08:30:00|29961.5|29926.5|29966|29931|29967.6|29932.6|29960.5|29925.5|29
1675154100000|2023-01-31 08:35:00|29965.5|29930.5|29973.7|29938.7|29975.9|29940.9|29965|29930|49
1675154400000|2023-01-31 08:40:00|29973.4|29938.4|29981.2|29946.2|29981.5|29946.5|29973.4|29938.4|29
1675154700000|2023-01-31 08:45:00|29978.8|29943.8|29979.2|29944.2|29979.2|29944.2|29978.4|29943.4|21
1675155000000|2023-01-31 08:50:00|29979.7|29944.7|29986|29951|29993.5|29958.5|29973.6|29944|54
1675155300000|2023-01-31 08:55:00|29984|29949|29990|29955|29990|29955.4|29975.4|29941.3|53
1675155600000|2023-01-31 09:00:00|29989.5|29954.5|29992|29957|29997.5|29962.5|29984|29949|77
1675155900000|2023-01-31 09:05:00|29991.8|29956.8|29991|29956|29993.5|29958.5|29989.5|29954.5|45
1675156200000|2023-01-31 09:10:00|29991.8|29956.8|29983|29948|29992.3|29957.3|29975.8|29940.8|65
1675156500000|2023-01-31 09:15:00|29983.2|29948.2|29977.6|29942.6|29983.7|29948.7|29976.7|29941.7|37
1675156800000|2023-01-31 09:20:00|29976.2|29941.2|29983.7|29948.7|29983.7|29950.2|29970.2|29938.8|21
1675157100000|2023-01-31 09:25:00|29983.2|29948.2|29981.8|29946.8|29983.2|29948.2|29981.8|29946.8|6
1675157400000|2023-01-31 09:30:00|29981.7|29946.7|29975.8|29940.8|29981.7|29946.7|29975.8|29940.8|36
1675157700000|2023-01-31 09:35:00|29974.2|29939.2|29973|29938|29976.5|29941.5|29964.4|29929.4|34
1675158000000|2023-01-31 09:40:00|29973.5|29938.5|29970.5|29935.5|29973.5|29938.5|29969.7|29934.7|26
1675158300000|2023-01-31 09:45:00|29963.5|29943.5|29978.2|29943.2|29982.1|29947.1|29963.5|29937|33
1675158600000|2023-01-31 09:50:00|29978.1|29943.1|29975.5|29940.5|29982|29947|29972.4|29937.4|38
1675158900000|2023-01-31 09:55:00|29974.5|29939.5|29965.5|29930.5|29974.5|29939.5|29962|29927|14
1675159200000|2023-01-31 10:00:00|29965|29930|29963|29928|29969.5|29934.5|29961.5|29926.5|47
1675159500000|2023-01-31 10:05:00|29963.7|29928.7|29968.1|29933.1|29968.1|29933.1|29963.2|29928.2|23
1675159800000|2023-01-31 10:10:00|29969.9|29934.9|29966.2|29931.2|29969.9|29934.9|29966.2|29931.2|20
1675160100000|2023-01-31 10:15:00|29966.7|29931.7|29966.2|29931.2|29966.7|29931.7|29966.2|29931.2|2
1675160400000|2023-01-31 10:20:00|29966.7|29931.7|29975.7|29940.7|29982|29947|29966.7|29931.7|77
1675160700000|2023-01-31 10:25:00|29976.2|29941.2|29984.2|29949.2|29986.1|29951.1|29976.2|29941.2|46
1675161000000|2023-01-31 10:30:00|29977.2|29957.2|29992.2|29957.2|29993.5|29958.5|29977.2|29950.2|20
1675161300000|2023-01-31 10:35:00|29991.3|29956.3|29991|29956|29991.5|29964|29983.5|29956|8
1675161600000|2023-01-31 10:40:00|29981.6|29961.6|29992|29957|29992|29961.6|29981.6|29956|8
1675161900000|2023-01-31 10:45:00|29992.2|29957.2|29983.2|29948.2|29992.2|29957.2|29982|29947|14
1675162200000|2023-01-31 10:50:00|29983.5|29948.5|29980.7|29945.7|29984.5|29949.5|29979.7|29944.7|16
1675162500000|2023-01-31 10:55:00|29980.5|29945.5|29982.5|29947.5|29982.5|29947.5|29980.5|29945.5|4
1675162800000|2023-01-31 11:00:00|29983|29948|29988.5|29953.5|29989.5|29954.5|29983|29948|6
1675163100000|2023-01-31 11:05:00|29988|29953|29986|29951|29988|29953|29986|29951|7
1675163400000|2023-01-31 11:10:00|29985.7|29950.7|29985.6|29950.6|29985.7|29950.7|29985.5|29950.5|3
1675163700000|2023-01-31 11:15:00|29984.6|29949.6|29985.6|29950.6|29986.6|29951.6|29984.6|29949.6|4
1675164600000|2023-01-31 11:30:00|29987|29952|29988.6|29953.6|29988.9|29953.9|29987|29952|4
1675164900000|2023-01-31 11:35:00|29983.2|29948.2|29973.5|29938.5|29983.5|29948.5|29973.5|29938.5|30
1675165200000|2023-01-31 11:40:00|29973.8|29938.8|29972|29937|29974|29939|29971.5|29936.5|10
1675165500000|2023-01-31 11:45:00|29973.5|29938.5|29981.3|29946.3|29985|29950|29972.6|29937.6|27
1675165800000|2023-01-31 11:50:00|29981.8|29946.8|29972.6|29937.6|29981.8|29952.3|29972|29937|12
1675166100000|2023-01-31 11:55:00|29972.3|29937.3|29972.6|29937.6|29972.6|29937.6|29972.3|29937.3|2
1675166400000|2023-01-31 12:00:00|29972.5|29937.5|29965|29930|29975|29940|29965|29930|26
1675167000000|2023-01-31 12:10:00|29967.6|29932.6|29965|29930|29967.6|29932.6|29965|29930|2
1675167300000|2023-01-31 12:15:00|29962.5|29927.5|29962.5|29927.5|29962.6|29927.6|29962.5|29927.5|7
1675167600000|2023-01-31 12:20:00|29965.3|29930.3|29962.5|29927.5|29965.3|29930.3|29962.5|29927.5|12
1675168200000|2023-01-31 12:30:00|29965|29930|29971.3|29936.3|29973|29938|29965|29930|21
1675168500000|2023-01-31 12:35:00|29971.2|29936.2|29970.5|29935.5|29971.7|29936.7|29970.5|29935.5|5
1675168800000|2023-01-31 12:40:00|29971.3|29936.3|29972.6|29937.6|29973.4|29938.4|29971.3|29936.3|9
1675169100000|2023-01-31 12:45:00|29972.5|29937.5|29959|29924|29972.5|29937.5|29959|29924|42
1675169400000|2023-01-31 12:50:00|29959.5|29924.5|29962.5|29927.5|29962.9|29927.9|29959.5|29924.5|8
1675169700000|2023-01-31 12:55:00|29962.2|29927.2|29968.5|29933.5|29970|29935|29962.2|29927.2|27
1675170000000|2023-01-31 13:00:00|29968|29933|29967|29932|29968.2|29933.2|29967|29932|5
1675170600000|2023-01-31 13:10:00|29965|29930|29964.5|29929.5|29965|29930|29964.5|29929.5|2
1675170900000|2023-01-31 13:15:00|29964.6|29929.6|29964.6|29929.6|29964.6|29929.6|29964.6|29929.6|1
1675171500000|2023-01-31 13:25:00|29968|29933|29969|29934|29969|29934|29968|29933|6
1675171800000|2023-01-31 13:30:00|29967|29932|29933.6|29898.6|29967|29932|29925|29890|101
1675172100000|2023-01-31 13:35:00|29934|29899|29940.5|29905.5|29944.6|29909.6|29934|29899|30
1675172400000|2023-01-31 13:40:00|29942|29907|29947.5|29912.5|29954.6|29919.6|29942|29907|42
1675172700000|2023-01-31 13:45:00|29945.2|29910.2|29942|29907|29946.2|29911.2|29939.7|29904.7|34
1675173000000|2023-01-31 13:50:00|29942.6|29907.6|29940|29905|29942.6|29907.6|29940|29905|2
1675173300000|2023-01-31 13:55:00|29941|29906|29945|29910|29945|29910|29939.7|29904.7|26
1675173600000|2023-01-31 14:00:00|29945.5|29910.5|29944.5|29909.5|29947|29912|29940|29905|37
1675173900000|2023-01-31 14:05:00|29945|29910|29944.5|29909.5|29946.6|29911.6|29943.5|29908.5|26
1675174200000|2023-01-31 14:10:00|29944|29909|29953|29918|29953.2|29918.2|29943|29908|26
1675174500000|2023-01-31 14:15:00|29952.7|29917.7|29963.5|29928.5|29971|29936|29952.2|29917.2|35
1675174800000|2023-01-31 14:20:00|29963|29928|29958.7|29923.7|29963|29928|29955.3|29920.3|28
1675175100000|2023-01-31 14:25:00|29959.2|29924.2|29950.1|29915.1|29959.2|29924.2|29950.1|29915.1|19
1675175400000|2023-01-31 14:30:00|29948.7|29913.7|29960|29925|29960|29925|29948.2|29913.2|25
1675175700000|2023-01-31 14:35:00|29957.6|29922.6|29963.6|29928.6|29963.6|29928.6|29955|29920|19
1675176000000|2023-01-31 14:40:00|29964.6|29929.6|29962.6|29927.6|29965|29930|29961.7|29926.7|8
1675176300000|2023-01-31 14:45:00|29962.5|29927.5|29970|29935|29976.4|29941.4|29962.5|29927.5|18
1675176600000|2023-01-31 14:50:00|29967.5|29932.5|29957.6|29922.6|29970.6|29935.6|29950|29922.5|21
1675176900000|2023-01-31 14:55:00|29958|29923|29948.6|29913.6|29958.6|29923.6|29941.1|29911.6|22
1675177200000|2023-01-31 15:00:00|29947.5|29912.5|29946.6|29911.6|29951.8|29916.8|29945.2|29910.2|44
1675177500000|2023-01-31 15:05:00|29946.8|29911.8|29949.6|29914.6|29949.6|29916.2|29935.1|29906.6|30
1675177800000|2023-01-31 15:10:00|29950|29915|29949.6|29914.6|29950|29915|29946.6|29911.6|10
1675178100000|2023-01-31 15:15:00|29949.7|29914.7|29949|29914|29950.2|29915.2|29948.6|29913.6|10
1675178400000|2023-01-31 15:20:00|29948.6|29913.6|29948.6|29913.6|29948.6|29913.6|29946.4|29911.4|6
1675178700000|2023-01-31 15:25:00|29948.7|29913.7|29957.1|29922.1|29958.2|29930.1|29948.7|29913.7|20
1675179000000|2023-01-31 15:30:00|29956.3|29921.3|29939|29919|29957.1|29928.4|29939|29919|22
1675179300000|2023-01-31 15:35:00|29939.5|29919.5|29939|29919|29939.5|29919.5|29938.6|29918.6|4
1675179600000|2023-01-31 15:40:00|29937.2|29917.2|29943.4|29908.4|29945|29919|29933|29905.5|26
1675179900000|2023-01-31 15:45:00|29942.9|29907.9|29942.9|29907.9|29943.2|29908.2|29941.7|29906.7|22
1675180200000|2023-01-31 15:50:00|29942.4|29907.4|29930|29910|29942.4|29910.1|29930|29904.3|23
1675180500000|2023-01-31 15:55:00|29932.6|29912.6|29943.5|29908.5|29943.5|29916|29932.6|29906.5|16
1675180800000|2023-01-31 16:00:00|29944|29909|29942.5|29907.5|29946|29917.6|29929.5|29902.6|39
1675181100000|2023-01-31 16:05:00|29942.6|29907.6|29940.1|29920.1|29948.6|29920.1|29940.1|29907.6|12
1675181400000|2023-01-31 16:10:00|29939.1|29919.1|29940.1|29920.1|29940.1|29920.1|29939.1|29919.1|2
1675181700000|2023-01-31 16:15:00|29937.1|29917.1|29934.5|29914.5|29939.5|29919.5|29934.5|29914.5|14
1675182000000|2023-01-31 16:20:00|29935.1|29915.1|29936.1|29916.1|29937.1|29917.1|29935.1|29915.1|4
1675182300000|2023-01-31 16:25:00|29941.1|29921.1|29938|29903|29949|29921.5|29938|29903|16
1675182600000|2023-01-31 16:30:00|29938.6|29903.6|29928.1|29908.1|29938.6|29908.1|29926.5|29903.6|8
1675182900000|2023-01-31 16:35:00|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|29927.5|29907.5|1
1675183200000|2023-01-31 16:40:00|29927.1|29907.1|29927.5|29907.5|29927.5|29907.5|29927.1|29907.1|2
1675183500000|2023-01-31 16:45:00|29928.1|29908.1|29928.1|29908.1|29928.1|29908.1|29928.1|29908.1|1
1675183800000|2023-01-31 16:50:00|29925.5|29905.5|29927.1|29907.1|29927.1|29907.1|29925.5|29905.5|2
1675184100000|2023-01-31 16:55:00|29927.5|29907.5|29927.1|29907.1|29927.5|29907.5|29927.1|29907.1|2
1675184400000|2023-01-31 17:00:00|29927.5|29907.5|29930.1|29910.1|29930.5|29910.5|29927.1|29907.1|7
1675184700000|2023-01-31 17:05:00|29929.1|29909.1|29929.1|29909.1|29931.6|29911.6|29927.5|29907.5|8
1675185000000|2023-01-31 17:10:00|29930.1|29910.1|29930.1|29910.1|29930.1|29910.1|29930.1|29910.1|1
1675185900000|2023-01-31 17:25:00|29930.5|29910.5|29930.1|29910.1|29930.5|29910.5|29929.5|29909.5|3
1675186200000|2023-01-31 17:30:00|29937.6|29902.6|29938.4|29903.4|29938.4|29912.6|29930.9|29902.6|8
1675186800000|2023-01-31 17:40:00|29938.9|29903.9|29939.9|29904.9|29939.9|29904.9|29938.9|29903.9|3
1675187100000|2023-01-31 17:45:00|29931.9|29911.9|29937|29902|29938.9|29912.4|29931.9|29902|8
1675187400000|2023-01-31 17:50:00|29937.5|29902.5|29937.5|29902.5|29937.5|29902.5|29937|29902|3
1675187700000|2023-01-31 17:55:00|29938|29903|29937|29902|29938|29903|29937|29902|3
1675188000000|2023-01-31 18:00:00|29937.5|29902.5|29937|29902|29937.5|29902.5|29937|29902|12
1675188300000|2023-01-31 18:05:00|29937.5|29902.5|29937.5|29902.5|29937.5|29902.5|29937.5|29902.5|1
1675188900000|2023-01-31 18:15:00|29937|29902|29937|29902|29937.5|29902.5|29937|29902|5
1675189800000|2023-01-31 18:30:00|29936|29901|29937.5|29902.5|29937.5|29902.5|29936|29901|2
1675190100000|2023-01-31 18:35:00|29936.5|29901.5|29937.5|29902.5|29937.5|29902.5|29936.1|29901.1|9
1675190400000|2023-01-31 18:40:00|29927.4|29907.4|29934.5|29899.5|29936|29907.4|29927|29892|35
1675190700000|2023-01-31 18:45:00|29935.5|29900.5|29934.5|29899.5|29935.5|29900.5|29932.5|29897.5|19
1675191000000|2023-01-31 18:50:00|29932.5|29897.5|29924.4|29889.4|29933|29898|29924.1|29889.1|26
1675191300000|2023-01-31 18:55:00|29923.9|29888.9|29926.5|29891.5|29927.5|29892.5|29923.9|29888.9|11
1675191600000|2023-01-31 19:00:00|29926|29891|29918.5|29883.5|29926|29891|29917|29882|20
1675191900000|2023-01-31 19:05:00|29918|29883|29914|29879|29918.5|29883.5|29914|29879|12
1675192200000|2023-01-31 19:10:00|29914.5|29879.5|29914.5|29879.5|29914.5|29879.5|29914|29879|3
1675193400000|2023-01-31 19:30:00|29913|29878|29912.5|29877.5|29920|29885|29907.5|29872.5|10
1675193700000|2023-01-31 19:35:00|29912.8|29877.8|29920|29885|29921|29886|29912.8|29877.8|18
1675194000000|2023-01-31 19:40:00|29919.8|29884.8|29923|29888|29923|29888|29919.8|29884.8|7
1675194300000|2023-01-31 19:45:00|29922.5|29887.5|29921.5|29886.5|29922.5|29887.5|29921.4|29886.4|9
1675194600000|2023-01-31 19:50:00|29922|29887|29922|29887|29922|29887|29921.5|29886.5|5
1675194900000|2023-01-31 19:55:00|29922.5|29887.5|29937.1|29902.1|29937.5|29905|29922.5|29887.5|27
1675195200000|2023-01-31 20:00:00|29937|29902|29935.7|29900.7|29937|29902|29935.7|29900.7|6
1675195500000|2023-01-31 20:05:00|29935.2|29900.2|29937.4|29902.4|29937.8|29902.8|29935.2|29900.2|43
1675195800000|2023-01-31 20:10:00|29936.2|29901.2|29936.2|29901.2|29936.2|29901.2|29936.2|29901.2|1
1675196100000|2023-01-31 20:15:00|29937.4|29902.4|29936.8|29901.8|29937.4|29902.4|29936.8|29901.8|2
1675196400000|2023-01-31 20:20:00|29937.5|29902.5|29936.2|29901.2|29937.5|29902.5|29936.2|29901.2|4
1675196700000|2023-01-31 20:25:00|29937.4|29902.4|29943.9|29908.9|29944.4|29909.4|29935.8|29900.8|26
1675197000000|2023-01-31 20:30:00|29944.4|29909.4|29947.5|29912.5|29959|29924|29943.9|29908.9|27
1675197300000|2023-01-31 20:35:00|29947.6|29912.6|29953.7|29918.7|29953.7|29918.7|29947.6|29912.6|12
1675197600000|2023-01-31 20:40:00|29954.2|29919.2|29948.9|29913.9|29955.2|29920.2|29948.9|29913.9|20
1675197900000|2023-01-31 20:45:00|29948.7|29913.7|29948.7|29913.7|29948.7|29913.7|29948.2|29913.2|3
1675211400000|2023-02-01 00:30:00|29941.1|29899.1|29941.1|29899.1|29941.1|29899.1|29941.1|29899.1|1
1675211700000|2023-02-01 00:35:00|29936.1|29894.1|29936.1|29894.1|29936.1|29894.1|29936.1|29894.1|1
1675212600000|2023-02-01 00:50:00|29938.5|29896.5|29938.5|29896.5|29938.5|29896.5|29938.5|29896.5|1
1675213200000|2023-02-01 01:00:00|29939.7|29900.4|29934|29899|29947.6|29912.6|29933|29898|33
1675213500000|2023-02-01 01:05:00|29935|29900|29925|29890|29935|29900|29922.6|29887.6|11
1675213800000|2023-02-01 01:10:00|29920|29885|29916.5|29881.5|29922.5|29889.4|29905|29870|35
1675214100000|2023-02-01 01:15:00|29917|29882|29892.9|29872.9|29917|29887.5|29888.7|29863.5|43
1675214400000|2023-02-01 01:20:00|29892.5|29872.5|29892.5|29857.5|29897.9|29874.5|29888.6|29857.5|86
1675214700000|2023-02-01 01:25:00|29891.4|29856.4|29897.2|29862.2|29897.2|29862.2|29891|29856|12
1675215000000|2023-02-01 01:30:00|29896.7|29861.7|29889.7|29854.7|29898.3|29872.5|29882.5|29854|47
1675215300000|2023-02-01 01:35:00|29889.4|29854.4|29888|29853|29892.5|29860.6|29876|29846|48
1675215600000|2023-02-01 01:40:00|29888.5|29853.5|29892.5|29872.5|29898|29872.5|29888.5|29853.5|12
1675215900000|2023-02-01 01:45:00|29901.6|29866.6|29908.5|29888.5|29910|29888.5|29897.4|29866.1|28
1675216200000|2023-02-01 01:50:00|29909|29889|29927.4|29892.4|29943|29908|29907.9|29887.9|60
1675216500000|2023-02-01 01:55:00|29927.5|29892.5|29917.1|29897.1|29930|29900.6|29912.5|29885|27
1675216800000|2023-02-01 02:00:00|29917.5|29897.5|29907.1|29887.1|29917.5|29897.5|29907.1|29887.1|21
1675217100000|2023-02-01 02:05:00|29906.6|29886.6|29908|29888|29908.1|29888.1|29906.2|29886.2|12
1675217400000|2023-02-01 02:10:00|29908.1|29888.1|29906.9|29886.9|29912.1|29888.6|29903.6|29877.1|17
1675217700000|2023-02-01 02:15:00|29907|29887|29907.9|29887.9|29908.4|29888.4|29907|29887|8
1675218000000|2023-02-01 02:20:00|29907.1|29887.1|29907.5|29887.5|29907.8|29887.8|29902.9|29882.9|17
1675218300000|2023-02-01 02:25:00|29908.1|29888.1|29912.5|29892.5|29913.6|29893.6|29907.5|29887.5|11
1675218600000|2023-02-01 02:30:00|29913.1|29893.1|29912.5|29892.5|29913.1|29893.1|29912|29892|4
1675218900000|2023-02-01 02:35:00|29912.1|29892.1|29902|29882|29912.1|29892.1|29901.9|29881.9|16
1675219200000|2023-02-01 02:40:00|29903|29883|29893.8|29873.8|29905.5|29883|29890.9|29869.5|69
1675219500000|2023-02-01 02:45:00|29893.5|29873.5|29899.1|29879.1|29899.4|29879.4|29893.5|29873.5|35
1675219800000|2023-02-01 02:50:00|29898.5|29878.5|29927.7|29892.7|29929.1|29894.1|29898|29873|43
1675220100000|2023-02-01 02:55:00|29928.2|29893.2|29917.5|29897.5|29930.3|29899|29908|29879.1|88
1675220400000|2023-02-01 03:00:00|29918|29898|29927.5|29892.5|29928|29902.4|29915|29887.7|24
1675220700000|2023-02-01 03:05:00|29928|29893|29916.6|29896.6|29928|29902|29915.6|29892.7|21
1675221000000|2023-02-01 03:10:00|29915.6|29895.6|29915|29895|29916.6|29896.6|29911.5|29891.5|24
1675221300000|2023-02-01 03:15:00|29914.9|29894.9|29911.5|29891.5|29914.9|29894.9|29911.5|29891.5|15
1675221600000|2023-02-01 03:20:00|29910.6|29890.6|29901.3|29881.3|29913|29893|29901.3|29881.3|21
1675221900000|2023-02-01 03:25:00|29901.6|29881.6|29896.6|29876.6|29906.1|29881.6|29895.2|29870.6|31
1675222200000|2023-02-01 03:30:00|29897.1|29877.1|29889|29854|29897.2|29877.2|29882.5|29854|37
1675222500000|2023-02-01 03:35:00|29888.5|29853.5|29879|29844|29889|29862.5|29872.6|29843.5|32
1675222800000|2023-02-01 03:40:00|29879.1|29844.1|29872.2|29852.2|29880.2|29854.4|29867.6|29841|38
1675223100000|2023-02-01 03:45:00|29872.6|29852.6|29874.5|29854.5|29874.5|29854.5|29872.6|29852.6|8
1675223400000|2023-02-01 03:50:00|29874.9|29854.9|29878.9|29858.9|29879|29859|29874.9|29854.9|14
1675223700000|2023-02-01 03:55:00|29878.5|29858.5|29884|29864|29886.2|29866.2|29878.1|29858.1|28
1675224000000|2023-02-01 04:00:00|29883.2|29863.2|29882.6|29862.6|29883.2|29863.2|29882.1|29862.1|4
1675224300000|2023-02-01 04:05:00|29882|29862|29872.5|29852.5|29882|29862|29872|29852|9
1675224600000|2023-02-01 04:10:00|29873|29853|29873.2|29853.2|29873.2|29853.2|29873|29853|2
1675224900000|2023-02-01 04:15:00|29873|29853|29872|29852|29873|29853|29871.8|29851.8|11
1675225200000|2023-02-01 04:20:00|29871.3|29851.3|29872|29852|29872|29852|29871.3|29851.3|3
1675225500000|2023-02-01 04:25:00|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|29872.5|29852.5|1
1675225800000|2023-02-01 04:30:00|29872.2|29852.2|29872.5|29852.5|29872.5|29852.5|29872.2|29852.2|2
1675226400000|2023-02-01 04:40:00|29873|29853|29866.6|29846.6|29873|29853|29866.6|29846.6|4
1675226700000|2023-02-01 04:45:00|29867.1|29847.1|29860.2|29840.2|29867.1|29847.1|29860.2|29840.2|16
1675227000000|2023-02-01 04:50:00|29861|29841|29856.5|29836.5|29861|29841|29856.5|29836.5|10
1675227300000|2023-02-01 04:55:00|29857|29837|29857|29837|29857|29837|29857|29837|1
1675227600000|2023-02-01 05:00:00|29857.2|29837.2|29858.6|29838.6|29861|29841|29856.7|29836.7|31
1675227900000|2023-02-01 05:05:00|29859.5|29839.5|29859.1|29839.1|29860|29840|29859.1|29839.1|9
1675228200000|2023-02-01 05:10:00|29860.5|29840.5|29859|29839|29871|29843|29859|29836|12
1675228500000|2023-02-01 05:15:00|29858.8|29838.8|29859.5|29839.5|29860|29840|29858.8|29838.8|18
1675228800000|2023-02-01 05:20:00|29859|29839|29867.8|29847.8|29868.1|29848.1|29859|29839|21
1675229100000|2023-02-01 05:25:00|29868.3|29848.3|29868.5|29848.5|29868.5|29848.5|29868.3|29848.3|2
1675229400000|2023-02-01 05:30:00|29869|29849|29872.5|29852.5|29873.5|29853.5|29869|29849|7
1675229700000|2023-02-01 05:35:00|29872.2|29852.2|29871.5|29851.5|29872.5|29852.5|29871.5|29851.5|13
1675230000000|2023-02-01 05:40:00|29872|29852|29872.5|29852.5|29872.5|29852.5|29872|29852|3
1675230300000|2023-02-01 05:45:00|29871.7|29851.7|29872.5|29852.5|29872.5|29852.5|29870.8|29850.8|6
1675230600000|2023-02-01 05:50:00|29872.3|29852.3|29872.5|29852.5|29872.5|29852.5|29872.3|29852.3|2
1675230900000|2023-02-01 05:55:00|29872.3|29852.3|29871|29851|29872.5|29852.5|29871|29851|5
1675231200000|2023-02-01 06:00:00|29864.8|29844.8|29865|29830|29872.2|29844.8|29862|29829.2|28
1675231500000|2023-02-01 06:05:00|29864.9|29829.9|29847.5|29827.5|29864.9|29832.6|29847|29824.3|22
1675231800000|2023-02-01 06:10:00|29847.7|29827.7|29859.1|29839.1|29866|29839.1|29847.7|29827.7|36
1675232100000|2023-02-01 06:15:00|29859|29839|29870|29835|29873|29839.7|29858.4|29834|37
1675232400000|2023-02-01 06:20:00|29858.5|29838.5|29852.5|29832.5|29865|29838.5|29852.5|29825|13
1675232700000|2023-02-01 06:25:00|29853|29833|29852.9|29832.9|29853|29833|29852.9|29832.9|2
1675233000000|2023-02-01 06:30:00|29852.5|29832.5|29841.5|29806.5|29852.5|29832.5|29837.5|29806.5|36
1675233300000|2023-02-01 06:35:00|29841.2|29806.2|29808.5|29773.5|29841.2|29811.9|29808.5|29773.5|87
1675233600000|2023-02-01 06:40:00|29809|29774|29802.5|29782.5|29812.2|29784.8|29802.2|29769.6|39
1675233900000|2023-02-01 06:45:00|29804.4|29784.4|29813.9|29778.9|29821.1|29793.1|29804.4|29777|48
1675234200000|2023-02-01 06:50:00|29813.5|29778.5|29813.6|29793.6|29813.9|29793.6|29805.6|29778.3|49
1675234500000|2023-02-01 06:55:00|29813.1|29793.1|29826|29791|29826|29795.7|29812.5|29786.7|44
1675234800000|2023-02-01 07:00:00|29826.5|29791.5|29803.2|29783.2|29826.5|29797.5|29802.5|29782.5|18
1675235100000|2023-02-01 07:05:00|29802.7|29782.7|29779.4|29744.4|29802.7|29782.7|29779.4|29744.4|47
1675235400000|2023-02-01 07:10:00|29780.1|29745.1|29761.3|29726.3|29784.9|29749.9|29731.6|29696.6|126
1675235700000|2023-02-01 07:15:00|29761.8|29726.8|29767|29732|29767.7|29742.5|29758.1|29723.1|73
1675236000000|2023-02-01 07:20:00|29767.5|29732.5|29767.5|29747.5|29777.1|29750.3|29767|29732.4|31
1675236300000|2023-02-01 07:25:00|29770|29750|29777.5|29757.5|29778.8|29757.5|29768.4|29743.8|32
1675236600000|2023-02-01 07:30:00|29777.9|29757.9|29774.1|29754.1|29777.9|29757.9|29772.5|29752.5|27
1675236900000|2023-02-01 07:35:00|29772.5|29752.5|29772.5|29752.5|29774.4|29754.4|29772.5|29752.5|5
1675237200000|2023-02-01 07:40:00|29774.4|29754.4|29773|29738|29775.5|29754.4|29768|29738|12
1675237500000|2023-02-01 07:45:00|29773.5|29738.5|29777.9|29742.9|29780|29745|29770.5|29735.5|31
1675237800000|2023-02-01 07:50:00|29777.8|29742.8|29776.9|29741.9|29780|29749.1|29767.9|29739|35
1675238100000|2023-02-01 07:55:00|29777.3|29742.3|29760.5|29740.5|29779.3|29748.5|29760.5|29734.5|41
1675238400000|2023-02-01 08:00:00|29760.3|29740.3|29754|29734|29763.4|29740.3|29750.5|29725.9|42
1675238700000|2023-02-01 08:05:00|29755|29735|29759.6|29724.6|29762.6|29738|29744.1|29720.6|34
1675239000000|2023-02-01 08:10:00|29754.6|29719.6|29757.5|29722.5|29761.4|29726.4|29754.6|29719.6|45
1675239300000|2023-02-01 08:15:00|29757|29722|29760|29725|29762.2|29732.5|29747.5|29715.1|50
1675239600000|2023-02-01 08:20:00|29758.2|29723.2|29751.7|29716.7|29758.2|29727.5|29742.3|29712.5|70
1675239900000|2023-02-01 08:25:00|29750.9|29715.9|29726|29691|29750.9|29722.5|29726|29691|31
1675240200000|2023-02-01 08:30:00|29727|29692|29727.6|29692.6|29737.6|29702.6|29701|29663|221
1675240500000|2023-02-01 08:35:00|29727|29692|29709.8|29674.8|29727.5|29692.5|29707.8|29672.8|68
1675240800000|2023-02-01 08:40:00|29710|29675|29718.6|29683.6|29720|29692|29706.1|29675|40
1675241100000|2023-02-01 08:45:00|29718.7|29683.7|29709|29674|29727.6|29692.6|29707.5|29672.5|57
1675241400000|2023-02-01 08:50:00|29709.5|29674.5|29712.6|29677.6|29712.6|29677.6|29709.5|29674.5|9
1675241700000|2023-02-01 08:55:00|29713|29678|29721.8|29686.8|29721.9|29693.9|29707.9|29678|42
1675242000000|2023-02-01 09:00:00|29721.6|29686.6|29716.4|29681.4|29721.6|29695.2|29706.6|29679.3|71
1675242300000|2023-02-01 09:05:00|29716.3|29681.3|29723.2|29688.2|29723.5|29689.4|29707.3|29678.8|139
1675242600000|2023-02-01 09:10:00|29723|29688|29718|29683|29723|29690.8|29710.8|29679.3|112
1675242900000|2023-02-01 09:15:00|29716.4|29681.4|29713.3|29693.3|29722.5|29693.3|29712.6|29681.3|56
1675243200000|2023-02-01 09:20:00|29713.6|29693.6|29715.5|29680.5|29720|29694.6|29707.1|29680|81
1675243500000|2023-02-01 09:25:00|29715.2|29680.2|29714.5|29679.5|29717|29682|29713.9|29678.9|42
1675243800000|2023-02-01 09:30:00|29715|29680|29706.7|29671.7|29715.5|29680.5|29695.5|29660.5|54
1675244100000|2023-02-01 09:35:00|29707|29672|29711|29676|29711.6|29676.6|29706.6|29671.6|50
1675244400000|2023-02-01 09:40:00|29711.5|29676.5|29707|29672|29711.7|29676.7|29706.7|29671.7|8
1675244700000|2023-02-01 09:45:00|29706.8|29671.8|29700|29665|29711|29676|29697.5|29662.5|49
1675245000000|2023-02-01 09:50:00|29699|29664|29701.5|29666.5|29708.5|29673.5|29694.5|29659.5|92
1675245300000|2023-02-01 09:55:00|29701.2|29666.2|29713|29678|29713.8|29678.8|29701.2|29666.2|68
1675245600000|2023-02-01 10:00:00|29713.1|29678.1|29744|29709|29744.8|29709.8|29713.1|29678.1|82
1675245900000|2023-02-01 10:05:00|29745|29710|29732.6|29697.6|29745.6|29710.6|29730.5|29695.5|49
1675246200000|2023-02-01 10:10:00|29733.6|29698.6|29736.6|29701.6|29736.6|29701.6|29733.6|29698.6|14
1675246500000|2023-02-01 10:15:00|29739.6|29704.6|29745|29710|29747|29712|29738|29703|16
1675246800000|2023-02-01 10:20:00|29745.5|29710.5|29746|29711|29754.5|29719.5|29745.5|29710.5|33
1675247100000|2023-02-01 10:25:00|29745.5|29710.5|29752.5|29717.5|29754.5|29719.5|29745|29710|24
1675247400000|2023-02-01 10:30:00|29752|29717|29745.5|29710.5|29752|29717|29744.7|29709.7|39
1675247700000|2023-02-01 10:35:00|29742|29707|29737.5|29702.5|29742|29707|29737|29702|14
1675248900000|2023-02-01 10:55:00|29739|29704|29739|29704|29739|29704|29739|29704|1
1675249200000|2023-02-01 11:00:00|29740|29705|29737.5|29702.5|29740|29705|29737.5|29702.5|4
1675249500000|2023-02-01 11:05:00|29739|29704|29744|29709|29746|29711|29739|29704|18
1675249800000|2023-02-01 11:10:00|29742.6|29707.6|29741|29706|29743.6|29708.6|29741|29706|13
1675250400000|2023-02-01 11:20:00|29740|29705|29740|29705|29740|29705|29740|29705|1
1675250700000|2023-02-01 11:25:00|29737|29702|29735.6|29700.6|29737|29702|29735.5|29700.5|4
1675251000000|2023-02-01 11:30:00|29735.5|29700.5|29733|29698|29735.5|29700.5|29733|29698|5
1675251300000|2023-02-01 11:35:00|29733.5|29698.5|29733.5|29698.5|29733.5|29698.5|29733|29698|3
1675251600000|2023-02-01 11:40:00|29730.5|29695.5|29731.5|29696.5|29731.6|29696.6|29730.5|29695.5|16
1675251900000|2023-02-01 11:45:00|29732.5|29697.5|29736.5|29701.5|29737.1|29702.1|29731.5|29696.5|13
1675252500000|2023-02-01 11:55:00|29737.5|29702.5|29736|29701|29738|29710.5|29728.5|29701|14
1675252800000|2023-02-01 12:00:00|29737.6|29702.6|29730|29695|29739.6|29704.6|29730|29695|16
1675253100000|2023-02-01 12:05:00|29731.5|29696.5|29727.6|29692.6|29735|29700|29725|29690|23
1675253700000|2023-02-01 12:15:00|29730|29695|29737.5|29702.5|29737.6|29702.6|29730|29695|26
1675254000000|2023-02-01 12:20:00|29737.6|29702.6|29731.5|29696.5|29738.5|29703.5|29731.5|29696.5|15
1675254300000|2023-02-01 12:25:00|29732.5|29697.5|29735|29700|29735|29700|29732|29697|14
1675254900000|2023-02-01 12:35:00|29731|29696|29727|29692|29731|29696|29726.9|29691.9|6
1675255200000|2023-02-01 12:40:00|29726.5|29691.5|29710.5|29675.5|29726.5|29691.5|29703.5|29668.5|72
1675255500000|2023-02-01 12:45:00|29710.6|29675.6|29710|29675|29711.5|29676.5|29709|29674|12
1675255800000|2023-02-01 12:50:00|29710.8|29675.8|29712.5|29677.5|29712.5|29677.5|29710.8|29675.8|3
1675256100000|2023-02-01 12:55:00|29713.5|29678.5|29718.5|29683.5|29724.6|29689.6|29713.5|29678.5|26
1675256400000|2023-02-01 13:00:00|29718.4|29683.4|29718.4|29683.4|29718.4|29683.4|29718.4|29683.4|1
1675256700000|2023-02-01 13:05:00|29720.5|29685.5|29721.7|29686.7|29721.7|29686.7|29719.5|29684.5|19
1675257000000|2023-02-01 13:10:00|29722.2|29687.2|29719|29684|29722.2|29687.2|29714|29679|41
1675257300000|2023-02-01 13:15:00|29718|29683|29713.5|29678.5|29718.5|29683.5|29712.5|29677.5|24
1675257600000|2023-02-01 13:20:00|29712|29677|29701|29666|29712|29677|29692.5|29657.5|15
1675257900000|2023-02-01 13:25:00|29688.9|29653.9|29696|29661|29696|29661|29682.5|29647.5|41
1675258200000|2023-02-01 13:30:00|29695.5|29660.5|29696|29661|29703|29668|29695.5|29660.5|39
1675258500000|2023-02-01 13:35:00|29697|29662|29692.6|29657.6|29697|29662|29686|29651|36
1675258800000|2023-02-01 13:40:00|29690.6|29655.6|29688.6|29653.6|29690.6|29655.6|29682.9|29647.9|88
1675259100000|2023-02-01 13:45:00|29690.6|29655.6|29684.7|29664.7|29696.2|29665.2|29684.4|29655.6|47
1675259400000|2023-02-01 13:50:00|29684.2|29664.2|29694.5|29659.5|29699.8|29669.5|29674.4|29647.5|137
1675259700000|2023-02-01 13:55:00|29695|29660|29677.5|29642.5|29695|29660|29665.6|29630.6|129
1675260000000|2023-02-01 14:00:00|29678|29643|29679.1|29644.1|29681.6|29646.6|29677.4|29642.4|16
1675260300000|2023-02-01 14:05:00|29679.2|29644.2|29679.5|29644.5|29679.8|29644.8|29678.6|29643.6|44
1675260600000|2023-02-01 14:10:00|29680.3|29645.3|29673.6|29638.6|29682|29647|29672.5|29637.5|50
1675260900000|2023-02-01 14:15:00|29670.6|29635.6|29671|29636|29683.1|29648.1|29670.6|29635.6|44
1675261200000|2023-02-01 14:20:00|29671.6|29636.6|29679.6|29644.6|29681|29646|29671|29636|38
1675261500000|2023-02-01 14:25:00|29679.5|29644.5|29673.5|29638.5|29684|29649|29672.5|29637.5|34
1675261800000|2023-02-01 14:30:00|29672.5|29637.5|29681.5|29646.5|29682.5|29647.5|29672.5|29637.5|8
1675262100000|2023-02-01 14:35:00|29681.6|29646.6|29681.5|29646.5|29683|29648|29681|29646|6
1675262400000|2023-02-01 14:40:00|29681|29646|29678.5|29643.5|29681.5|29646.5|29674.2|29639.2|22
1675262700000|2023-02-01 14:45:00|29679.3|29644.3|29662.7|29627.7|29683.4|29648.4|29661|29626|87
1675263000000|2023-02-01 14:50:00|29663.3|29628.3|29652|29617|29665.5|29630.5|29650|29615|39
1675263300000|2023-02-01 14:55:00|29653.6|29618.6|29657.6|29622.6|29670.9|29635.9|29653.6|29618.6|88
1675263600000|2023-02-01 15:00:00|29660|29625|29669|29634|29677.5|29642.5|29650.4|29615.4|70
1675263900000|2023-02-01 15:05:00|29668.5|29633.5|29674.8|29639.8|29677|29642|29658.5|29627|61
1675264200000|2023-02-01 15:10:00|29675.3|29640.3|29668.5|29648.5|29676.5|29648.5|29664.5|29635.5|17
1675264500000|2023-02-01 15:15:00|29675.3|29655.3|29676.8|29641.8|29676.8|29655.5|29669.8|29641.8|11
1675264800000|2023-02-01 15:20:00|29677.3|29642.3|29667.5|29632.5|29679.5|29644.5|29663.8|29632.5|16
1675265100000|2023-02-01 15:25:00|29671|29636|29658|29638|29671|29643|29658|29633.5|10
1675265400000|2023-02-01 15:30:00|29657.5|29637.5|29648|29628|29664.3|29637.5|29648|29620.5|36
1675265700000|2023-02-01 15:35:00|29643.8|29623.8|29644|29624|29644|29624|29642.5|29622.5|6
1675266000000|2023-02-01 15:40:00|29643.5|29623.5|29658.7|29623.7|29665.5|29633.2|29643|29618.5|45
1675266300000|2023-02-01 15:45:00|29659.5|29624.5|29642|29607|29659.5|29624.5|29637|29605.7|36
1675266600000|2023-02-01 15:50:00|29641.6|29606.6|29639.6|29604.6|29650|29617|29634.5|29599.5|56
1675266900000|2023-02-01 15:55:00|29639.1|29604.1|29637|29602|29639.1|29604.1|29634.5|29599.5|16
1675267200000|2023-02-01 16:00:00|29637.9|29602.9|29644.6|29609.6|29649.1|29614.1|29637.9|29602.9|49
1675267500000|2023-02-01 16:05:00|29640.5|29605.5|29651.8|29616.8|29654.5|29624|29640|29605|85
1675267800000|2023-02-01 16:10:00|29651.3|29616.3|29650.5|29615.5|29651.3|29624.5|29640.5|29612.3|17
1675268100000|2023-02-01 16:15:00|29650|29615|29649.5|29614.5|29653|29623.5|29643.5|29614|26
1675268400000|2023-02-01 16:20:00|29646|29626|29645.5|29610.5|29648|29626|29629|29600.5|27
1675268700000|2023-02-01 16:25:00|29645|29610|29643|29623|29650|29627|29637|29606.5|19
1675269000000|2023-02-01 16:30:00|29643.9|29623.9|29651|29616|29654.8|29628|29634.3|29608|61
1675269300000|2023-02-01 16:35:00|29646.5|29626.5|29653.6|29618.6|29660|29630.5|29646|29615.9|30
1675269600000|2023-02-01 16:40:00|29645.6|29625.6|29645.5|29610.5|29650.5|29625.6|29642|29610.5|15
1675269900000|2023-02-01 16:45:00|29645.4|29610.4|29654.8|29619.8|29654.8|29630.6|29641|29610.4|49
1675270200000|2023-02-01 16:50:00|29646.3|29626.3|29648|29613|29654|29626.3|29642|29610|32
1675270500000|2023-02-01 16:55:00|29647.5|29612.5|29653.6|29618.6|29657.9|29630.9|29646.5|29612.5|26
1675270800000|2023-02-01 17:00:00|29653.5|29618.5|29644.5|29609.5|29659|29630|29643|29608|20
1675271100000|2023-02-01 17:05:00|29644|29609|29650.2|29615.2|29651.1|29616.1|29644|29609|15
1675271400000|2023-02-01 17:10:00|29650.5|29615.5|29654.5|29619.5|29655|29620|29646.3|29611.3|44
1675271700000|2023-02-01 17:15:00|29655|29620|29651.2|29616.2|29658|29623|29650|29615|26
1675272000000|2023-02-01 17:20:00|29651.7|29616.7|29655.6|29620.6|29661|29626.5|29646.5|29616.7|24
1675272300000|2023-02-01 17:25:00|29655|29620|29658.8|29623.8|29663.1|29628.6|29648.6|29620|33
1675272600000|2023-02-01 17:30:00|29659.1|29624.1|29660.1|29625.1|29661|29626|29654.8|29619.8|23
1675272900000|2023-02-01 17:35:00|29660.6|29625.6|29663|29628|29663|29628|29660.6|29625.6|10
1675273200000|2023-02-01 17:40:00|29662.9|29627.9|29660|29625|29663.8|29628.8|29659|29624|30
1675273500000|2023-02-01 17:45:00|29659.3|29624.3|29663.6|29628.6|29663.6|29628.6|29659.3|29624.3|15
1675273800000|2023-02-01 17:50:00|29665|29630|29667.9|29632.9|29671|29636|29663.6|29628.6|21
1675274100000|2023-02-01 17:55:00|29667.7|29632.7|29669|29634|29669|29634|29664.9|29629.9|15
1675274400000|2023-02-01 18:00:00|29668.6|29633.6|29668.6|29633.6|29670.1|29635.1|29664.9|29629.9|18
1675274700000|2023-02-01 18:05:00|29668|29633|29662.9|29627.9|29670.7|29635.7|29660.6|29625.6|57
1675275000000|2023-02-01 18:10:00|29663.1|29628.1|29658.1|29623.1|29663.4|29628.4|29658|29623|17
1675275300000|2023-02-01 18:15:00|29658|29623|29663.6|29628.6|29664.6|29629.6|29658|29623|9
1675275600000|2023-02-01 18:20:00|29663|29628|29653.5|29618.5|29665|29630|29632.5|29593.1|41
1675275900000|2023-02-01 18:25:00|29653|29618|29673|29638|29673|29638|29652.7|29617.7|36
1675276200000|2023-02-01 18:30:00|29671|29636|29671|29636|29671|29636|29663.5|29627.4|14
1675276500000|2023-02-01 18:35:00|29675|29640|29665.6|29630.6|29675|29640|29665|29630|20
1675276800000|2023-02-01 18:40:00|29666|29631|29667.5|29632.5|29667.6|29632.6|29666|29631|5
1675277100000|2023-02-01 18:45:00|29670|29635|29667.5|29632.5|29677.8|29640|29665|29630|18
1675277400000|2023-02-01 18:50:00|29667.6|29632.6|29664|29629|29677.6|29642.6|29663.5|29628.5|27
1675277700000|2023-02-01 18:55:00|29665.5|29630.5|29653.5|29611.5|29670.6|29635.6|29638.6|29596.6|56
1675278000000|2023-02-01 19:00:00|29662.5|29620.5|29668.3|29641.8|29673.6|29641.8|29632.9|29599|58
1675278300000|2023-02-01 19:05:00|29674.4|29639.4|29665.8|29631.2|29692.8|29651.5|29659|29630.2|33
1675278600000|2023-02-01 19:10:00|29665.6|29631.4|29648.8|29613.8|29665.6|29631.5|29636|29594|36
1675278900000|2023-02-01 19:15:00|29650|29615|29686.1|29644.1|29688.5|29646.5|29648.4|29615|49
1675279200000|2023-02-01 19:20:00|29688.6|29646.6|29677.5|29642.4|29688.6|29648.7|29656.3|29627|46
1675279500000|2023-02-01 19:25:00|29677.3|29642.7|29671.8|29643.5|29687.7|29645.7|29671.8|29637.5|20
1675279800000|2023-02-01 19:30:00|29672.2|29643.1|29691.1|29649.1|29691.1|29649.1|29670.9|29640.2|14
1675280100000|2023-02-01 19:35:00|29691|29649|29631.3|29603.9|29691|29652.3|29631.3|29600.8|77
1675280400000|2023-02-01 19:40:00|29632.6|29597.6|29601.1|29559.1|29635|29600|29598.8|29556.8|65
1675280700000|2023-02-01 19:45:00|29601|29559|29602.8|29562.3|29603.6|29562.3|29601|29559|5
1675281000000|2023-02-01 19:50:00|29601.3|29568.8|29580.3|29539.7|29636|29594|29580.3|29539.4|55
1675281300000|2023-02-01 19:55:00|29580|29540|29578.2|29547|29580|29547|29578.2|29540|8
1675281600000|2023-02-01 20:00:00|29578.7|29546.9|29555|29520|29578.7|29546.9|29554|29520|8
1675281900000|2023-02-01 20:05:00|29560|29525|29539.9|29504.9|29564.6|29529.6|29534|29498|28
1675282200000|2023-02-01 20:10:00|29550|29515|29601.4|29563|29601.8|29570|29549.1|29511|64
1675282500000|2023-02-01 20:15:00|29601|29553.3|29573.2|29538.2|29601.6|29571.3|29573.2|29538.2|40
1675282800000|2023-02-01 20:20:00|29573.1|29538.1|29573.3|29538.3|29574|29539|29562.5|29527.5|30
1675283100000|2023-02-01 20:25:00|29573.2|29538.2|29546.2|29505|29573.2|29538.2|29532.5|29497.5|53
1675283400000|2023-02-01 20:30:00|29545.8|29506|29530.1|29495.1|29545.8|29510.7|29530.1|29495.1|32
1675283700000|2023-02-01 20:35:00|29530.2|29495.2|29547.5|29512.5|29550|29515|29527.5|29492.5|14
1675284000000|2023-02-01 20:40:00|29547.6|29512.6|29520|29485|29553|29518|29519.5|29484.5|57
1675284300000|2023-02-01 20:45:00|29519.5|29484.5|29555|29514|29555|29519|29519.5|29484.5|52
1675284600000|2023-02-01 20:50:00|29555.5|29513|29545.2|29503.2|29555.5|29513.5|29544.4|29502.4|35
1675284900000|2023-02-01 20:55:00|29545|29503|29542.5|29500.5|29549|29507|29542|29500|18
1675297800000|2023-02-02 00:30:00|29524.8|29482.8|29524.8|29482.8|29524.8|29482.8|29524.8|29482.8|1
1675298100000|2023-02-02 00:35:00|29536|29494|29536|29494|29536|29494|29536|29494|1
1675298400000|2023-02-02 00:40:00|29525.1|29483.1|29525.1|29483.1|29525.1|29483.1|29525.1|29483.1|1
1675298700000|2023-02-02 00:45:00|29536.2|29494.2|29534.1|29492.1|29536.2|29494.2|29534.1|29492.1|2
1675299000000|2023-02-02 00:50:00|29526.2|29484.2|29517.5|29475.5|29526.2|29484.2|29511.9|29469.9|4
1675299600000|2023-02-02 01:00:00|29517.1|29475.1|29480|29445|29518.4|29479.6|29480|29445|94
1675299900000|2023-02-02 01:05:00|29479.6|29444.6|29478|29443|29495.2|29460.2|29472|29437|95
1675300200000|2023-02-02 01:10:00|29479|29444|29495.5|29460.5|29499.7|29467|29478.6|29443.6|63
1675300500000|2023-02-02 01:15:00|29495|29460|29489.2|29454.2|29502|29467|29484.8|29453.4|61
1675300800000|2023-02-02 01:20:00|29489.5|29454.5|29515.4|29480.4|29516|29484.2|29489.5|29454.5|56
1675301100000|2023-02-02 01:25:00|29517.2|29482.2|29506.5|29471.5|29522.6|29487.6|29494.5|29464|66
1675301400000|2023-02-02 01:30:00|29507|29472|29520|29485|29522|29492.5|29501.6|29472|40
1675301700000|2023-02-02 01:35:00|29522|29487|29525|29490|29526.1|29492.5|29507.6|29481.9|32
1675302000000|2023-02-02 01:40:00|29526.9|29491.9|29562.5|29527.5|29562.5|29527.5|29526.5|29491.5|81
1675302300000|2023-02-02 01:45:00|29562|29527|29566|29531|29573|29538|29556.5|29521.5|54
1675302600000|2023-02-02 01:50:00|29565.5|29530.5|29560|29525|29573|29544|29553.6|29518.6|47
1675302900000|2023-02-02 01:55:00|29561.6|29526.6|29555|29520|29572.6|29546.9|29544|29509|71
1675303200000|2023-02-02 02:00:00|29556.6|29521.6|29547|29512|29557.6|29522.6|29539.6|29509|57
1675303500000|2023-02-02 02:05:00|29548|29513|29556.6|29521.6|29559.5|29530.2|29543.5|29511|41
1675303800000|2023-02-02 02:10:00|29553.6|29518.6|29549|29514|29559.6|29524.6|29543.6|29508.6|53
1675304100000|2023-02-02 02:15:00|29547.6|29512.6|29565.5|29530.5|29572.4|29537.4|29546.6|29511.6|77
1675304400000|2023-02-02 02:20:00|29565.6|29530.6|29556|29536|29566|29539.5|29556|29530.5|23
1675304700000|2023-02-02 02:25:00|29557|29537|29564.5|29529.5|29567.5|29537.5|29557|29529.5|30
1675305000000|2023-02-02 02:30:00|29564|29529|29552.1|29532.1|29564.5|29533.1|29551|29523.2|24
1675305300000|2023-02-02 02:35:00|29550.5|29530.5|29544.1|29524.1|29557.5|29533.1|29541.8|29521.8|48
1675305600000|2023-02-02 02:40:00|29544.5|29524.5|29564.9|29529.9|29564.9|29537.9|29544.5|29521.2|24
1675305900000|2023-02-02 02:45:00|29564.5|29529.5|29570.1|29535.1|29570.5|29538.2|29558.2|29526.7|27
1675306200000|2023-02-02 02:50:00|29571.4|29536.4|29583.1|29548.1|29583.7|29557|29564|29536|62
1675306500000|2023-02-02 02:55:00|29581.6|29546.6|29584.8|29549.8|29593|29561.2|29581.2|29546.6|47
1675306800000|2023-02-02 03:00:00|29577.7|29557.7|29562.3|29542.3|29582.5|29562.5|29562.3|29542.3|47
1675307100000|2023-02-02 03:05:00|29562.5|29542.5|29559.9|29539.9|29573|29545|29557.5|29530|26
1675307400000|2023-02-02 03:10:00|29560.4|29540.4|29552.2|29532.2|29563.3|29543.3|29551.7|29531.7|29
1675307700000|2023-02-02 03:15:00|29552.7|29532.7|29547.3|29527.3|29555.6|29533.8|29545.5|29516.5|52
1675308000000|2023-02-02 03:20:00|29547.7|29527.7|29548.3|29528.3|29558|29530|29546.4|29520|27
1675308300000|2023-02-02 03:25:00|29548.2|29528.2|29548.4|29528.4|29549.6|29529.6|29548.2|29528.2|14
1675308600000|2023-02-02 03:30:00|29549.6|29529.6|29566.9|29531.9|29568.5|29538.7|29548.4|29528|23
1675308900000|2023-02-02 03:35:00|29559.5|29539.5|29550|29530|29567.4|29539.5|29547.5|29524|27
1675309200000|2023-02-02 03:40:00|29557|29522|29536|29516|29557|29528.5|29532|29503.5|45
1675309500000|2023-02-02 03:45:00|29536.3|29516.3|29538|29518|29549.9|29519.9|29536.3|29510.8|25
1675309800000|2023-02-02 03:50:00|29539.1|29519.1|29535.5|29500.5|29539.6|29519.6|29529.5|29500|37
1675310100000|2023-02-02 03:55:00|29536|29501|29538|29503|29538.5|29508.3|29528.2|29496.9|23
1675310400000|2023-02-02 04:00:00|29538.5|29503.5|29522.3|29502.3|29538.5|29508.5|29522|29497|12
1675310700000|2023-02-02 04:05:00|29522.4|29502.4|29532.5|29497.5|29533|29503.4|29517.9|29493|23
1675311000000|2023-02-02 04:10:00|29531.3|29496.3|29518.4|29498.4|29531.3|29498.4|29517.8|29490.4|18
1675311300000|2023-02-02 04:15:00|29518|29498|29518.4|29498.4|29518.4|29498.4|29517.8|29497.8|6
1675311600000|2023-02-02 04:20:00|29519.5|29499.5|29518|29498|29527|29499.5|29518|29492|12
1675311900000|2023-02-02 04:25:00|29518.4|29498.4|29522.5|29487.5|29522.5|29498.4|29511.5|29480.1|37
1675312200000|2023-02-02 04:30:00|29522|29487|29512.1|29477.1|29522.5|29487.5|29509.8|29474.8|21
1675312500000|2023-02-02 04:35:00|29511|29476|29507.5|29487.5|29517.1|29487.5|29501.3|29470.8|35
1675312800000|2023-02-02 04:40:00|29507.3|29487.3|29508.5|29488.5|29514.6|29488.5|29507|29472|32
1675313100000|2023-02-02 04:45:00|29507.1|29487.1|29512.5|29477.5|29513|29487.1|29507.1|29477|5
1675313400000|2023-02-02 04:50:00|29512|29477|29505|29470|29512|29477|29504.8|29469.8|21
1675313700000|2023-02-02 04:55:00|29492.8|29472.8|29498.5|29463.5|29510.5|29481.4|29492.1|29463.5|29
1675314000000|2023-02-02 05:00:00|29498.7|29463.7|29505.8|29470.8|29507|29475.1|29493.3|29463.7|18
1675314300000|2023-02-02 05:05:00|29505.3|29470.3|29504.1|29484.1|29519|29489.9|29499.1|29470.3|22
1675314600000|2023-02-02 05:10:00|29505.1|29485.1|29504.1|29484.1|29505.1|29485.1|29504.1|29484.1|3
1675314900000|2023-02-02 05:15:00|29503.5|29483.5|29500.1|29480.1|29505.1|29485.1|29497.1|29477.1|31
1675315200000|2023-02-02 05:20:00|29501.1|29481.1|29502.1|29482.1|29508.3|29488.3|29501.1|29481.1|13
1675315500000|2023-02-02 05:25:00|29503.8|29483.8|29496.1|29476.1|29505.5|29485.5|29496.1|29468.5|11
1675315800000|2023-02-02 05:30:00|29496.5|29476.5|29498.1|29478.1|29498.1|29478.1|29496.5|29476.5|3
1675316100000|2023-02-02 05:35:00|29499.5|29479.5|29499.5|29479.5|29499.5|29479.5|29499.5|29479.5|1
1675316400000|2023-02-02 05:40:00|29498.1|29478.1|29485.5|29465.5|29499.5|29479.5|29485.5|29461.2|26
1675316700000|2023-02-02 05:45:00|29485.8|29465.8|29484|29449|29492|29466.5|29478.2|29447.4|16
1675317000000|2023-02-02 05:50:00|29484.4|29449.4|29466.5|29446.5|29485|29455.1|29464.1|29438.5|26
1675317300000|2023-02-02 05:55:00|29474|29439|29482.5|29447.5|29485|29456|29463.1|29435.5|52
1675317600000|2023-02-02 06:00:00|29482.6|29447.6|29489.5|29454.5|29499.5|29470.9|29480.9|29447.6|57
1675317900000|2023-02-02 06:05:00|29490|29455|29460.6|29425.6|29490|29455|29453.2|29425.6|56
1675318200000|2023-02-02 06:10:00|29460.7|29425.7|29464.5|29429.5|29467.3|29439.9|29440|29405|90
1675318500000|2023-02-02 06:15:00|29464.6|29429.6|29482|29447|29487|29458.4|29463|29428|51
1675318800000|2023-02-02 06:20:00|29481.6|29446.6|29474.1|29454.1|29486.6|29456.4|29474.1|29445.7|24
1675319100000|2023-02-02 06:25:00|29481.5|29446.5|29491.9|29456.9|29506|29471|29481.1|29446.5|69
1675319400000|2023-02-02 06:30:00|29483.4|29463.4|29525.8|29490.8|29525.8|29496|29483.4|29456.9|70
1675319700000|2023-02-02 06:35:00|29525.9|29490.9|29515.1|29495.1|29539.3|29507.8|29515.1|29490.5|95
1675320000000|2023-02-02 06:40:00|29514.6|29494.6|29512.5|29477.5|29522.6|29495.7|29504.4|29474.5|35
1675320300000|2023-02-02 06:45:00|29512.6|29477.6|29518.5|29498.5|29525.6|29498.5|29507.1|29477.6|31
1675320600000|2023-02-02 06:50:00|29510.2|29490.2|29507.1|29487.1|29519|29490.8|29507.1|29480.5|31
1675320900000|2023-02-02 06:55:00|29507.5|29487.5|29512.5|29492.5|29513.5|29493.5|29507.5|29487.5|24
1675321200000|2023-02-02 07:00:00|29513|29493|29510.1|29490.1|29515.5|29495.5|29510.1|29490.1|25
1675321500000|2023-02-02 07:05:00|29513.1|29493.1|29503|29483|29514|29493.1|29501.6|29474.8|44
1675321800000|2023-02-02 07:10:00|29503.5|29483.5|29513|29493|29521|29493|29503|29478.9|61
1675322100000|2023-02-02 07:15:00|29512|29492|29498.3|29478.3|29512|29492|29497.8|29477.8|24
1675322400000|2023-02-02 07:20:00|29499.1|29479.1|29509.5|29489.5|29517.3|29489.7|29499.1|29479.1|35
1675322700000|2023-02-02 07:25:00|29513.6|29493.6|29519.9|29499.9|29527.2|29499.9|29513.3|29483.5|23
1675323000000|2023-02-02 07:30:00|29519.5|29499.5|29523.5|29503.5|29532.2|29504.1|29516|29496|16
1675323300000|2023-02-02 07:35:00|29531|29496|29519.6|29484.6|29535|29504.4|29509.6|29477.6|71
1675323600000|2023-02-02 07:40:00|29521.5|29486.5|29535.6|29500.6|29536|29508.5|29513.5|29486.5|27
1675323900000|2023-02-02 07:45:00|29532.9|29497.9|29557.6|29522.6|29563.5|29532.2|29529.6|29494.6|33
1675324200000|2023-02-02 07:50:00|29558|29523|29554.6|29519.6|29563.6|29536.1|29543.1|29513.5|88
1675324500000|2023-02-02 07:55:00|29555.6|29520.6|29569.7|29534.7|29577.5|29549.2|29548.6|29519.6|56
1675324800000|2023-02-02 08:00:00|29570.1|29535.1|29557.7|29522.7|29570.1|29541.5|29554.5|29522.4|48
1675325100000|2023-02-02 08:05:00|29547.6|29527.6|29547.5|29527.5|29560|29534.4|29547.5|29520|16
1675325400000|2023-02-02 08:10:00|29547.6|29527.6|29544|29509|29549|29527.6|29543.1|29508.1|34
1675325700000|2023-02-02 08:15:00|29541|29506|29554.5|29519.5|29557.5|29522.5|29538.5|29503.5|62
1675326000000|2023-02-02 08:20:00|29550.5|29515.5|29562.4|29527.4|29562.4|29529|29546.3|29515.5|26
1675326300000|2023-02-02 08:25:00|29562.6|29527.6|29585|29550|29592.5|29557.5|29562.6|29527.6|34
1675326600000|2023-02-02 08:30:00|29586|29551|29582.5|29562.5|29594.5|29562.5|29577.3|29548.9|64
1675326900000|2023-02-02 08:35:00|29582|29562|29590.1|29555.1|29590.4|29562|29576.9|29544|45
1675327200000|2023-02-02 08:40:00|29590.6|29555.6|29592.5|29557.5|29592.5|29557.5|29590.6|29555.6|14
1675327500000|2023-02-02 08:45:00|29590.1|29555.1|29592.5|29557.5|29594.2|29563.6|29583.6|29555.1|33
1675327800000|2023-02-02 08:50:00|29594.9|29559.9|29602.5|29567.5|29611.5|29581.5|29589.1|29559.3|61
1675328100000|2023-02-02 08:55:00|29602.8|29567.8|29607.5|29572.5|29610|29575|29602.8|29567.8|52
1675328400000|2023-02-02 09:00:00|29605|29570|29593.5|29558.5|29607.5|29572.5|29587.8|29558.5|36
1675328700000|2023-02-02 09:05:00|29594|29559|29614.2|29579.2|29616|29588.1|29594|29559|56
1675329000000|2023-02-02 09:10:00|29614.3|29579.3|29617|29582|29620.5|29588.6|29605.8|29577.5|56
1675329300000|2023-02-02 09:15:00|29616|29581|29642|29607|29655.3|29620.3|29614|29579|99
1675329600000|2023-02-02 09:20:00|29640.6|29605.6|29641|29606|29647.2|29612.2|29635.5|29600.5|59
1675329900000|2023-02-02 09:25:00|29640.5|29605.5|29627.6|29592.6|29641|29611|29619|29584|62
1675330200000|2023-02-02 09:30:00|29627.9|29592.9|29623.9|29588.9|29637.9|29602.9|29623.5|29588.5|61
1675330500000|2023-02-02 09:35:00|29624|29589|29604.6|29569.6|29626.3|29591.3|29601.5|29566.5|80
1675330800000|2023-02-02 09:40:00|29604.5|29569.5|29603|29568|29604.5|29569.5|29603|29568|3
1675331100000|2023-02-02 09:45:00|29599.6|29564.6|29603.5|29568.5|29603.7|29568.7|29599.6|29564.6|15
1675331400000|2023-02-02 09:50:00|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|29602.5|29567.5|1
1675331700000|2023-02-02 09:55:00|29600.8|29565.8|29598|29563|29601.5|29566.5|29592|29557|82
1675332000000|2023-02-02 10:00:00|29597.5|29562.5|29587.6|29552.6|29598.5|29563.5|29586|29551|66
1675332300000|2023-02-02 10:05:00|29589.5|29554.5|29587|29567|29596|29567.5|29587|29554|45
1675332600000|2023-02-02 10:10:00|29587.5|29567.5|29601.6|29566.6|29604|29569|29587.5|29561|27
1675332900000|2023-02-02 10:15:00|29601.9|29566.9|29609|29574|29609.8|29574.8|29601.9|29566.9|37
1675333200000|2023-02-02 10:20:00|29609.1|29574.1|29600.4|29565.4|29610|29581.5|29572.5|29530.5|47
1675333500000|2023-02-02 10:25:00|29598.5|29563.5|29603.5|29568.5|29605|29570|29585|29543|56
1675333800000|2023-02-02 10:30:00|29603|29568|29603|29568|29603.5|29568.5|29603|29568|3
1675334400000|2023-02-02 10:40:00|29604.6|29569.6|29603|29568|29604.6|29569.6|29602.8|29567.8|4
1675335000000|2023-02-02 10:50:00|29602.8|29567.8|29604.3|29569.3|29604.3|29569.3|29602.8|29567.8|6
1675335300000|2023-02-02 10:55:00|29604.6|29569.6|29602.5|29567.5|29604.6|29569.6|29600.5|29565.5|18
1675335600000|2023-02-02 11:00:00|29602.6|29567.6|29602.6|29567.6|29602.6|29567.6|29602.6|29567.6|1
1675335900000|2023-02-02 11:05:00|29600.6|29565.6|29595.6|29560.6|29600.6|29565.6|29594.5|29559.5|30
1675336200000|2023-02-02 11:10:00|29596|29561|29597|29562|29598.5|29563.5|29593|29558|27
1675336800000|2023-02-02 11:20:00|29596.5|29561.5|29592.5|29557.5|29597|29562|29591.5|29556.5|14
1675337400000|2023-02-02 11:30:00|29592|29557|29588.5|29553.5|29592|29557|29588.3|29553.3|21
1675337700000|2023-02-02 11:35:00|29588|29553|29588.1|29553.1|29588.1|29553.1|29588|29553|2
1675338000000|2023-02-02 11:40:00|29587.6|29552.6|29585.5|29550.5|29588.2|29553.2|29584.7|29549.7|37
1675338300000|2023-02-02 11:45:00|29585.2|29550.2|29586|29551|29588.7|29553.7|29579.5|29544.5|46
1675338600000|2023-02-02 11:50:00|29585.7|29550.7|29585.5|29550.5|29585.7|29550.7|29585.5|29550.5|2
1675338900000|2023-02-02 11:55:00|29585.2|29550.2|29572.5|29537.5|29585.2|29550.2|29562.6|29527.6|55
1675339200000|2023-02-02 12:00:00|29570|29535|29572.6|29537.6|29573|29538|29567.5|29532.5|26
1675339500000|2023-02-02 12:05:00|29569.6|29534.6|29577|29542|29577.6|29542.6|29562.5|29527.5|64
1675339800000|2023-02-02 12:10:00|29576.6|29541.6|29577.6|29542.6|29578|29543|29576.6|29541.6|7
1675340100000|2023-02-02 12:15:00|29578|29543|29578|29543|29578|29543|29578|29543|1
1675340400000|2023-02-02 12:20:00|29577.6|29542.6|29572.5|29537.5|29577.6|29542.6|29572|29537|17
1675340700000|2023-02-02 12:25:00|29570.6|29535.6|29570|29535|29570.6|29535.6|29570|29535|2
1675341300000|2023-02-02 12:35:00|29567.6|29532.6|29570|29535|29570|29535|29567.5|29532.5|8
1675341900000|2023-02-02 12:45:00|29571|29536|29572.6|29537.6|29578|29543|29570.6|29535.6|26
1675342200000|2023-02-02 12:50:00|29575|29540|29575|29540|29575|29540|29575|29540|1
1675342500000|2023-02-02 12:55:00|29574|29539|29572|29537|29574.5|29539.5|29571.5|29536.5|55
1675342800000|2023-02-02 13:00:00|29572.6|29537.6|29572|29537|29573|29538|29571.5|29536.5|8
1675343100000|2023-02-02 13:05:00|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|29572.5|29537.5|1
1675343400000|2023-02-02 13:10:00|29565|29530|29551|29509|29566.4|29531.4|29540|29504|73
1675343700000|2023-02-02 13:15:00|29551.1|29509.1|29558|29523|29567|29532|29540|29505|59
1675344000000|2023-02-02 13:20:00|29557.6|29522.6|29547.6|29512.6|29565.6|29530.6|29542.5|29507.5|75
1675344300000|2023-02-02 13:25:00|29547.5|29512.5|29545|29510|29565|29527.6|29543.6|29508.6|70
1675344600000|2023-02-02 13:30:00|29547.5|29512.5|29543|29508|29562.6|29527.6|29543|29506.3|95
1675344900000|2023-02-02 13:35:00|29542.6|29507.6|29517.5|29482.5|29543.6|29508.6|29517.5|29482.5|37
1675345200000|2023-02-02 13:40:00|29517.6|29482.6|29542.5|29507.5|29545|29510|29517.5|29482.5|58
1675345500000|2023-02-02 13:45:00|29543.5|29508.5|29540|29505|29551.1|29512.1|29540|29501.5|34
1675345800000|2023-02-02 13:50:00|29542.6|29507.6|29559.4|29519|29564|29523.3|29542.6|29507.6|30
1675346100000|2023-02-02 13:55:00|29562.2|29520.2|29557.9|29522.1|29562.2|29522.1|29557|29518|29
1675346400000|2023-02-02 14:00:00|29566.1|29524.1|29558|29523|29567|29532|29555|29520|29
1675346700000|2023-02-02 14:05:00|29557.6|29522.6|29557.6|29522.6|29557.6|29522.6|29557.5|29522.5|7
1675347000000|2023-02-02 14:10:00|29555|29520|29554.9|29519.9|29555.1|29520.1|29554.9|29519.9|3
1675347300000|2023-02-02 14:15:00|29545|29510|29502.5|29467.5|29546.3|29516.1|29492.2|29457.2|88
1675347600000|2023-02-02 14:20:00|29502.6|29467.6|29517.5|29482.5|29518|29483|29502.5|29467.5|20
1675347900000|2023-02-02 14:25:00|29519.9|29484.9|29535.5|29500.5|29535.5|29500.5|29502|29478|52
1675348200000|2023-02-02 14:30:00|29535|29500|29535.8|29500.8|29535.8|29500.8|29518.5|29483.5|52
1675348500000|2023-02-02 14:35:00|29536.3|29501.3|29555.6|29520.6|29555.6|29520.6|29536.1|29501.1|39
1675348800000|2023-02-02 14:40:00|29555.5|29520.5|29555.6|29520.6|29557|29522|29555.5|29520.5|4
1675349100000|2023-02-02 14:45:00|29555.5|29520.5|29553.6|29518.6|29557.5|29522.5|29553.6|29518.6|11
1675349400000|2023-02-02 14:50:00|29554|29519|29562.6|29527.6|29568.2|29533.2|29554|29519|27
1675349700000|2023-02-02 14:55:00|29566.6|29531.6|29581.3|29546.3|29581.8|29546.8|29566.5|29531.5|33
1675350000000|2023-02-02 15:00:00|29581.8|29546.8|29575|29540|29585.5|29550.5|29574.5|29539.5|31
1675350300000|2023-02-02 15:05:00|29575.5|29540.5|29607|29572|29609|29574|29575.5|29540.5|70
1675350600000|2023-02-02 15:10:00|29606.5|29571.5|29598|29563|29608|29573|29596.4|29561.4|81
1675350900000|2023-02-02 15:15:00|29598.5|29563.5|29574.7|29539.7|29598.5|29563.5|29573.6|29538.6|69
1675351200000|2023-02-02 15:20:00|29574.8|29539.8|29566.5|29531.5|29574.8|29539.8|29556|29515|44
1675351500000|2023-02-02 15:25:00|29566.6|29531.6|29566.3|29531.3|29577.5|29542.5|29562.6|29527.6|25
1675351800000|2023-02-02 15:30:00|29565.5|29530.5|29555.5|29520.5|29571.8|29536.8|29554|29519|56
1675352100000|2023-02-02 15:35:00|29555.7|29520.7|29552.6|29517.6|29558.6|29523.6|29547|29512|32
1675352400000|2023-02-02 15:40:00|29553.4|29518.4|29544.5|29509.5|29555.2|29520.2|29539.2|29509.2|47
1675352700000|2023-02-02 15:45:00|29545|29510|29527.1|29492.1|29545|29510|29524.5|29489.5|83
1675353000000|2023-02-02 15:50:00|29526.6|29491.6|29535.7|29500.7|29538.5|29503.5|29526|29491|45
1675353300000|2023-02-02 15:55:00|29535.8|29500.8|29535.4|29500.4|29540.2|29505.2|29531.9|29496.9|36
1675353600000|2023-02-02 16:00:00|29535.5|29500.5|29534.1|29499.1|29535.5|29500.5|29533.4|29498.4|13
1675353900000|2023-02-02 16:05:00|29534.2|29499.2|29533.7|29498.7|29535.5|29500.5|29533.2|29498.2|10
1675354200000|2023-02-02 16:10:00|29528.1|29493.1|29528.9|29493.9|29530.5|29495.5|29526.3|29491.3|22
1675354500000|2023-02-02 16:15:00|29535.7|29500.7|29547|29512|29549.3|29514.3|29534.5|29499.5|37
1675354800000|2023-02-02 16:20:00|29552.1|29517.1|29556.3|29521.3|29560|29525|29545|29510|31
1675355100000|2023-02-02 16:25:00|29553.8|29518.8|29552.6|29517.6|29556.2|29521.2|29551|29516|25
1675355400000|2023-02-02 16:30:00|29551.5|29516.5|29551.5|29516.5|29551.5|29516.5|29551.5|29516.5|1
1675355700000|2023-02-02 16:35:00|29551.8|29516.8|29557.2|29522.2|29557.2|29522.2|29551.8|29516.8|8
1675356000000|2023-02-02 16:40:00|29557.1|29522.1|29556|29521|29557.1|29522.1|29556|29521|3
1675356300000|2023-02-02 16:45:00|29556.5|29521.5|29558|29523|29558|29523|29556.5|29521.5|3
1675356600000|2023-02-02 16:50:00|29555.5|29520.5|29557|29522|29557|29522|29555.5|29520.5|2
1675356900000|2023-02-02 16:55:00|29556|29521|29555.6|29520.6|29557.5|29522.5|29555.6|29520.6|3
1675357200000|2023-02-02 17:00:00|29555.5|29520.5|29555|29520|29557.6|29522.6|29552|29517|7
1675357500000|2023-02-02 17:05:00|29551|29516|29553.1|29518.1|29559|29524|29550|29515|29
1675357800000|2023-02-02 17:10:00|29552.8|29517.8|29552.3|29517.3|29552.8|29517.8|29552.3|29517.3|4
1675358100000|2023-02-02 17:15:00|29552.7|29517.7|29552.5|29517.5|29552.8|29517.8|29550.2|29515.2|6
1675358400000|2023-02-02 17:20:00|29555|29520|29557.6|29522.6|29557.6|29522.6|29555|29520|2
1675358700000|2023-02-02 17:25:00|29560|29525|29560|29525|29560|29525|29560|29525|1
1675359000000|2023-02-02 17:30:00|29562|29527|29557.9|29522.9|29562.5|29527.5|29557.5|29522.5|24
1675359300000|2023-02-02 17:35:00|29557.5|29522.5|29558.9|29523.9|29558.9|29523.9|29557.5|29522.5|10
1675359600000|2023-02-02 17:40:00|29559.4|29524.4|29558.7|29523.7|29559.4|29524.4|29558.2|29523.2|6
1675359900000|2023-02-02 17:45:00|29558.2|29523.2|29563.9|29528.9|29563.9|29528.9|29558.2|29523.2|15
1675360200000|2023-02-02 17:50:00|29564.4|29529.4|29571|29536|29572|29537|29564.4|29529.4|23
1675360500000|2023-02-02 17:55:00|29570.5|29535.5|29570.5|29535.5|29571|29536|29570.5|29535.5|9
1675360800000|2023-02-02 18:00:00|29571|29536|29567.5|29532.5|29572.5|29537.5|29567.2|29532.2|12
1675361100000|2023-02-02 18:05:00|29567.9|29532.9|29567.9|29532.9|29567.9|29532.9|29567.1|29532.1|13
1675361400000|2023-02-02 18:10:00|29567.5|29532.5|29567.9|29532.9|29567.9|29532.9|29567.1|29532.1|20
1675361700000|2023-02-02 18:15:00|29567.5|29532.5|29567.6|29532.6|29567.9|29532.9|29567.5|29532.5|4
1675362000000|2023-02-02 18:20:00|29560|29525|29551.5|29516.5|29560|29525|29551.5|29516.5|10
1675362300000|2023-02-02 18:25:00|29551|29516|29555|29513|29563|29522.2|29530.2|29495.2|85
1675362600000|2023-02-02 18:30:00|29554.5|29512.5|29555|29513|29555.5|29513.5|29554|29512|24
1675362900000|2023-02-02 18:35:00|29554.5|29512.5|29547.6|29512.6|29558.6|29516.6|29546|29504|11
1675363200000|2023-02-02 18:40:00|29547.9|29512.9|29545|29510|29547.9|29512.9|29533|29498|15
1675363500000|2023-02-02 18:45:00|29547|29512|29547.6|29512.6|29547.6|29512.6|29545|29510|5
1675363800000|2023-02-02 18:50:00|29550|29515|29552.6|29517.6|29555|29520|29550|29515|10
1675364100000|2023-02-02 18:55:00|29550|29515|29549.6|29514.6|29550|29515|29549.6|29514.6|2
1675364400000|2023-02-02 19:00:00|29551.5|29516.5|29552.5|29517.5|29552.5|29517.5|29551.2|29516.2|6
1675364700000|2023-02-02 19:05:00|29552.7|29517.7|29552.7|29517.7|29552.7|29517.7|29552.7|29517.7|1
1675365000000|2023-02-02 19:10:00|29547|29509|29551|29514|29552|29514.7|29546|29509|15
1675365300000|2023-02-02 19:15:00|29550.9|29513|29554.6|29519.6|29555.6|29520.6|29550.9|29513|11
1675365600000|2023-02-02 19:20:00|29550.5|29515.5|29551.5|29516.5|29551.5|29516.5|29549.5|29514.5|27
1675365900000|2023-02-02 19:25:00|29551|29516|29552|29517|29552|29517|29551|29515|7
1675366200000|2023-02-02 19:30:00|29550|29516|29557.3|29522.3|29557.6|29522.6|29550|29513.1|12
1675366500000|2023-02-02 19:35:00|29556.8|29521.8|29560.5|29525.5|29560.5|29525.5|29556.8|29521.8|9
1675366800000|2023-02-02 19:40:00|29561|29526|29572.8|29537.8|29573.3|29538.3|29561|29526|17
1675367100000|2023-02-02 19:45:00|29572.7|29537.7|29572.6|29537.6|29574.5|29539.5|29572.6|29537.6|11
1675368000000|2023-02-02 20:00:00|29572.5|29537.5|29572.5|29537.5|29572.8|29537.8|29572.5|29537.5|3
1675368600000|2023-02-02 20:10:00|29574.3|29539.3|29572.5|29537.5|29577.3|29542.3|29571.8|29536.8|14
1675369200000|2023-02-02 20:20:00|29575|29540|29568.7|29533.7|29575|29540|29568.5|29533.5|18
1675369500000|2023-02-02 20:25:00|29565.1|29530.1|29565.1|29530.1|29565.2|29530.2|29565.1|29530.1|5
1675369800000|2023-02-02 20:30:00|29565.4|29530.4|29565.8|29530.8|29565.9|29530.9|29562.6|29527.6|25
1675370100000|2023-02-02 20:35:00|29566.3|29531.3|29566.8|29531.8|29566.8|29531.8|29566.3|29531.3|2
1675370700000|2023-02-02 20:45:00|29567.3|29532.3|29572.3|29537.3|29573.5|29538.5|29566.9|29531.9|23
1675371000000|2023-02-02 20:50:00|29571.9|29536.9|29570.1|29535.1|29575|29540|29570.1|29535.1|12
1675371300000|2023-02-02 20:55:00|29570.4|29535.4|29570.4|29535.4|29570.4|29535.4|29570.1|29535.1|5
1675384200000|2023-02-03 00:30:00|29606.1|29564.1|29608.5|29566.5|29608.5|29566.5|29606.1|29564.1|2
1675385400000|2023-02-03 00:50:00|29614.2|29572.2|29608.5|29566.5|29614.2|29572.2|29608.5|29566.5|2
1675386000000|2023-02-03 01:00:00|29606|29571|29613.5|29578.5|29614|29579|29606|29571|31
1675386300000|2023-02-03 01:05:00|29607.1|29587.1|29634.6|29599.6|29634.6|29599.6|29607.1|29580|28
1675386600000|2023-02-03 01:10:00|29636.6|29601.6|29649|29614|29651.1|29616.1|29636.6|29601.6|41
1675386900000|2023-02-03 01:15:00|29650|29615|29646.4|29611.4|29653|29624.9|29630.7|29603.2|50
1675387200000|2023-02-03 01:20:00|29645.9|29610.9|29630.5|29610.5|29645.9|29615.3|29630.5|29607.8|14
1675387500000|2023-02-03 01:25:00|29631.5|29611.5|29645.2|29610.2|29647.5|29621.3|29631.5|29604.6|37
1675387800000|2023-02-03 01:30:00|29644.7|29609.7|29649.2|29614.2|29649.7|29619.3|29636|29606.2|35
1675388100000|2023-02-03 01:35:00|29642.4|29622.4|29661.3|29626.3|29663.8|29638.9|29640.6|29612.4|67
1675388400000|2023-02-03 01:40:00|29660|29625|29634.1|29614.1|29660|29627.2|29627.8|29600.7|80
1675388700000|2023-02-03 01:45:00|29633.6|29613.6|29623.3|29588.3|29636.8|29613.6|29606.5|29580.5|61
1675389000000|2023-02-03 01:50:00|29623.8|29588.8|29626.1|29606.1|29634.6|29606.1|29617.6|29588.8|27
1675389300000|2023-02-03 01:55:00|29627.1|29607.1|29627.5|29607.5|29635.5|29613.5|29626.5|29599.6|15
1675389600000|2023-02-03 02:00:00|29626|29606|29623.8|29603.8|29632.5|29608.5|29622.8|29597.5|28
1675389900000|2023-02-03 02:05:00|29624.5|29604.5|29628.8|29608.8|29636.2|29611|29623.8|29600.9|38
1675390200000|2023-02-03 02:10:00|29629.2|29609.2|29644.9|29609.9|29644.9|29624.5|29629.2|29607|64
1675390500000|2023-02-03 02:15:00|29645.4|29610.4|29638.5|29618.5|29652.5|29626.9|29637.7|29609.5|41
1675390800000|2023-02-03 02:20:00|29638|29618|29637|29617|29644|29622.1|29631|29605|39
1675391100000|2023-02-03 02:25:00|29636.5|29616.5|29639.2|29619.2|29643.7|29620.6|29635|29605|26
1675391400000|2023-02-03 02:30:00|29638.8|29618.8|29629.9|29609.9|29641.9|29621.9|29629.9|29604.5|64
1675391700000|2023-02-03 02:35:00|29636.9|29601.9|29638.9|29603.9|29640.4|29609.9|29629.4|29601.9|27
1675392000000|2023-02-03 02:40:00|29638.7|29603.7|29621.2|29586.2|29638.7|29609|29618.3|29583.3|51
1675392300000|2023-02-03 02:45:00|29621.5|29586.5|29613.3|29593.3|29621.6|29594.1|29613.1|29585.8|9
1675392600000|2023-02-03 02:50:00|29614.3|29594.3|29605.1|29585.1|29614.3|29594.3|29601.6|29581.6|47
1675392900000|2023-02-03 02:55:00|29606.1|29586.1|29606.8|29586.8|29614.2|29592.1|29601|29573|38
1675393200000|2023-02-03 03:00:00|29613.3|29578.3|29606.5|29571.5|29613.6|29581.5|29598.4|29569|46
1675393500000|2023-02-03 03:05:00|29606.3|29571.3|29581.5|29561.5|29607|29572|29581|29551.5|52
1675393800000|2023-02-03 03:10:00|29582|29562|29582.8|29562.8|29594.3|29567|29581.5|29559.3|22
1675394100000|2023-02-03 03:15:00|29582.3|29562.3|29584.1|29564.1|29584.1|29564.1|29582.3|29562.3|8
1675394400000|2023-02-03 03:20:00|29584.8|29564.8|29575.6|29540.6|29592.2|29564.8|29566.7|29540|26
1675394700000|2023-02-03 03:25:00|29578.6|29543.6|29572.1|29552.1|29582.4|29557.4|29572.1|29541.5|37
1675395000000|2023-02-03 03:30:00|29572|29552|29572.4|29552.4|29586.1|29558|29571.6|29542.5|28
1675395300000|2023-02-03 03:35:00|29572.5|29552.5|29572.8|29552.8|29582.6|29553.3|29572.5|29546.5|15
1675395600000|2023-02-03 03:40:00|29572.7|29552.7|29562|29542|29584.2|29557.7|29562|29542|31
1675395900000|2023-02-03 03:45:00|29558.7|29538.7|29564.9|29529.9|29568.7|29542.2|29556.5|29528.2|37
1675396200000|2023-02-03 03:50:00|29553.8|29533.8|29563|29528|29564|29533.8|29529|29491|121
1675396500000|2023-02-03 03:55:00|29563.4|29528.4|29555|29520|29564.1|29529.4|29547.8|29517.9|21
1675396800000|2023-02-03 04:00:00|29550.2|29515.2|29551.5|29516.5|29551.5|29516.5|29544.9|29509.9|26
1675397100000|2023-02-03 04:05:00|29552|29517|29550|29515|29556.9|29529.4|29542.5|29514.8|18
1675397400000|2023-02-03 04:10:00|29549.9|29514.9|29534.5|29499.5|29549.9|29514.9|29531.5|29496.5|23
1675397700000|2023-02-03 04:15:00|29533.7|29498.7|29530.7|29495.7|29534.5|29499.5|29530.1|29495.1|17
1675398000000|2023-02-03 04:20:00|29532.6|29497.6|29531.1|29496.1|29533.1|29498.1|29530.6|29495.6|20
1675398300000|2023-02-03 04:25:00|29530.3|29495.3|29537.1|29502.1|29539.8|29504.8|29530.2|29495.2|14
1675398600000|2023-02-03 04:30:00|29536.5|29501.5|29537.1|29502.1|29537.8|29502.8|29536.5|29501.5|13
1675398900000|2023-02-03 04:35:00|29537.2|29502.2|29538.3|29503.3|29538.4|29503.4|29537.2|29502.2|6
1675399200000|2023-02-03 04:40:00|29537.8|29502.8|29522.1|29502.1|29538|29508.3|29522.1|29493.3|18
1675399500000|2023-02-03 04:45:00|29521.1|29501.1|29517.5|29497.5|29521.1|29501.1|29517.1|29497.1|7
1675399800000|2023-02-03 04:50:00|29516.5|29496.5|29520.1|29500.1|29527.8|29502.1|29515.1|29492.3|20
1675400100000|2023-02-03 04:55:00|29521.1|29501.1|29523.3|29503.3|29524.5|29504.5|29521.1|29501.1|9
1675400400000|2023-02-03 05:00:00|29522.8|29502.8|29523.5|29503.5|29524.3|29504.3|29522.8|29502.8|6
1675400700000|2023-02-03 05:05:00|29524.6|29504.6|29520.1|29500.1|29524.6|29504.6|29518.8|29498.8|13
1675401000000|2023-02-03 05:10:00|29517.1|29497.1|29516.1|29496.1|29517.1|29497.1|29513.3|29493.3|15
1675401300000|2023-02-03 05:15:00|29520.1|29500.1|29521.1|29501.1|29523.5|29503.5|29518.5|29498.5|17
1675401600000|2023-02-03 05:20:00|29522.5|29502.5|29539.6|29504.6|29544|29514|29522.5|29496.5|38
1675401900000|2023-02-03 05:25:00|29540.1|29505.1|29539.9|29504.9|29540.1|29505.1|29539.5|29504.5|7
1675402200000|2023-02-03 05:30:00|29538.7|29503.7|29527.2|29492.2|29539.9|29504.9|29527.2|29492.2|33
1675402500000|2023-02-03 05:35:00|29527.5|29492.5|29519.7|29499.7|29528.2|29499.7|29516.9|29492.5|15
1675402800000|2023-02-03 05:40:00|29520.6|29500.6|29524.1|29504.1|29524.1|29504.1|29515.2|29495.2|22
1675403100000|2023-02-03 05:45:00|29523.6|29503.6|29529.1|29509.1|29529.9|29509.9|29523.6|29503.6|13
1675403400000|2023-02-03 05:50:00|29528.5|29508.5|29553.5|29518.5|29553.5|29519.1|29528.5|29507.3|21
1675403700000|2023-02-03 05:55:00|29553.6|29518.6|29558.1|29523.1|29569.6|29544.5|29553.5|29518.5|57
1675404000000|2023-02-03 06:00:00|29557.6|29522.6|29557.2|29522.2|29566.5|29531.9|29547.4|29512.4|80
1675404300000|2023-02-03 06:05:00|29549.2|29529.2|29556.9|29521.9|29559.5|29530|29548.7|29521.8|70
1675404600000|2023-02-03 06:10:00|29556.6|29521.6|29557.6|29522.6|29557.6|29530.1|29548.4|29521.4|92
1675404900000|2023-02-03 06:15:00|29558.1|29523.1|29567|29532|29569.9|29543.6|29548.6|29522|40
1675405200000|2023-02-03 06:20:00|29567.1|29532.1|29557|29522|29567.6|29532.6|29556.7|29521.7|32
1675405500000|2023-02-03 06:25:00|29556|29521|29552.9|29532.9|29562.9|29536.1|29552.9|29521|17
1675405800000|2023-02-03 06:30:00|29552.4|29532.4|29565.4|29530.4|29566.6|29535.4|29552.4|29522|31
1675406100000|2023-02-03 06:35:00|29564.9|29529.9|29559|29539|29564.9|29541.2|29558.5|29529.9|22
1675406400000|2023-02-03 06:40:00|29556.1|29536.1|29568.7|29533.7|29571.5|29541.2|29555.1|29528.1|34
1675406700000|2023-02-03 06:45:00|29568|29533|29559|29539|29568|29539|29556.9|29531|25
1675407000000|2023-02-03 06:50:00|29559.5|29539.5|29566.5|29531.5|29566.5|29539.5|29553.6|29528.1|22
1675407300000|2023-02-03 06:55:00|29566|29531|29558.5|29538.5|29566.7|29540|29553.9|29531|26
1675407600000|2023-02-03 07:00:00|29559|29539|29558.5|29538.5|29559.5|29539.5|29558.5|29538.5|13
1675407900000|2023-02-03 07:05:00|29559|29539|29558|29538|29566.5|29539|29556.5|29528|25
1675408200000|2023-02-03 07:10:00|29565|29530|29563|29528|29565|29536.5|29556|29527|28
1675408500000|2023-02-03 07:15:00|29562|29527|29550|29515|29562|29527|29545.6|29515|30
1675408800000|2023-02-03 07:20:00|29549.5|29514.5|29549.5|29514.5|29558|29523|29548.5|29513.5|31
1675409100000|2023-02-03 07:25:00|29549.6|29514.6|29553.1|29533.1|29559.5|29534.5|29542.3|29514.6|60
1675409400000|2023-02-03 07:30:00|29553.5|29533.5|29562.7|29542.7|29584|29553.8|29552.5|29532.5|65
1675409700000|2023-02-03 07:35:00|29563|29543|29565.9|29545.9|29570.2|29550.2|29561.4|29541.4|32
1675410000000|2023-02-03 07:40:00|29567.1|29547.1|29575.6|29540.6|29576|29555.1|29559.3|29539|32
1675410300000|2023-02-03 07:45:00|29575.9|29540.9|29571|29551|29575.9|29552.5|29568.1|29540|19
1675410600000|2023-02-03 07:50:00|29572|29552|29574.5|29539.5|29580|29552|29567.2|29539.5|21
1675410900000|2023-02-03 07:55:00|29567.1|29547.1|29571.1|29551.1|29581.3|29554.2|29566.5|29542.6|34
1675411200000|2023-02-03 08:00:00|29570.6|29550.6|29567.1|29547.1|29572.5|29552.5|29565.5|29545.5|10
1675411500000|2023-02-03 08:05:00|29565.5|29545.5|29579|29559|29579|29559|29565.5|29545.5|24
1675411800000|2023-02-03 08:10:00|29581.5|29561.5|29613|29578|29617.1|29582.1|29579|29550.3|94
1675412100000|2023-02-03 08:15:00|29612.5|29577.5|29617|29582|29623.3|29588.3|29610.5|29575.5|98
1675412400000|2023-02-03 08:20:00|29617.6|29582.6|29612.5|29592.5|29631.2|29604|29607.3|29578.8|134
1675412700000|2023-02-03 08:25:00|29613|29593|29631.5|29596.5|29636.5|29604|29613|29587.8|101
1675413000000|2023-02-03 08:30:00|29631.4|29596.4|29623.4|29603.4|29633.7|29603.5|29621.3|29594.3|80
1675413300000|2023-02-03 08:35:00|29623|29603|29620.9|29600.9|29625.7|29605.7|29620.2|29600.2|97
1675413600000|2023-02-03 08:40:00|29621|29601|29623.2|29603.2|29632.4|29604.6|29619|29591.5|74
1675413900000|2023-02-03 08:45:00|29624.2|29604.2|29623.5|29588.5|29646.5|29615.6|29618|29583|155
1675414200000|2023-02-03 08:50:00|29623.4|29588.4|29626.4|29591.4|29626.6|29591.6|29619.3|29584.3|39
1675414500000|2023-02-03 08:55:00|29625.3|29590.3|29629|29594|29632.6|29597.6|29623|29588|63
1675414800000|2023-02-03 09:00:00|29629.2|29594.2|29632|29597|29632.6|29597.6|29627|29592|33
1675415100000|2023-02-03 09:05:00|29633.6|29598.6|29639|29604|29639.5|29604.5|29633.6|29598.6|30
1675415400000|2023-02-03 09:10:00|29640.6|29605.6|29620.6|29585.6|29640.6|29605.6|29620.5|29585.5|59
1675415700000|2023-02-03 09:15:00|29619.6|29584.6|29621.6|29586.6|29623|29588|29618.6|29583.6|13
1675416000000|2023-02-03 09:20:00|29619.6|29584.6|29622|29587|29623.3|29588.3|29608|29579.6|45
1675416300000|2023-02-03 09:25:00|29617.7|29582.7|29618.6|29583.6|29619.6|29584.6|29616.6|29581.6|21
1675416600000|2023-02-03 09:30:00|29618.5|29583.5|29615.3|29580.3|29620.6|29585.6|29615|29580|25
1675416900000|2023-02-03 09:35:00|29615.1|29580.1|29616.9|29581.9|29618|29583|29613.9|29578.9|30
1675417200000|2023-02-03 09:40:00|29616.8|29581.8|29618|29583|29618|29583|29616.8|29581.8|4
1675417500000|2023-02-03 09:45:00|29615.7|29580.7|29610|29575|29615.7|29580.7|29610|29575|12
1675417800000|2023-02-03 09:50:00|29610.3|29575.3|29614.5|29579.5|29616.6|29581.6|29610.3|29575.3|77
1675418100000|2023-02-03 09:55:00|29613.2|29578.2|29612.5|29577.5|29613.2|29578.2|29608.6|29573.6|33
1675418400000|2023-02-03 10:00:00|29612.6|29577.6|29610|29575|29613|29578|29610|29575|13
1675419000000|2023-02-03 10:10:00|29609.7|29574.7|29605|29570|29610|29575|29605|29570|9
1675419300000|2023-02-03 10:15:00|29610|29575|29609|29574|29610.6|29575.6|29606|29571|19
1675419600000|2023-02-03 10:20:00|29607|29572|29596|29561|29607|29572|29591.3|29556.3|33
1675419900000|2023-02-03 10:25:00|29597.5|29562.5|29601.6|29566.6|29603|29568|29593|29558|48
1675420200000|2023-02-03 10:30:00|29599.6|29564.6|29599.6|29564.6|29599.6|29564.6|29599.5|29564.5|9
1675420500000|2023-02-03 10:35:00|29596.6|29561.6|29594|29559|29596.6|29561.6|29586.2|29551.2|32
1675420800000|2023-02-03 10:40:00|29598.5|29563.5|29601.5|29566.5|29601.6|29566.6|29598.1|29563.1|26
1675421100000|2023-02-03 10:45:00|29601.6|29566.6|29607.7|29572.7|29609.6|29574.6|29600.6|29565.6|58
1675421400000|2023-02-03 10:50:00|29608|29573|29592.9|29557.9|29609.6|29574.6|29590.4|29555.4|88
1675421700000|2023-02-03 10:55:00|29585.5|29565.5|29585.5|29565.5|29585.5|29565.5|29585.5|29565.5|1
1675422300000|2023-02-03 11:05:00|29586|29566|29596|29561|29596.5|29569.5|29586|29561|7
1675422600000|2023-02-03 11:10:00|29595.5|29560.5|29600.5|29565.5|29600.5|29565.5|29595.5|29560.5|4
1675422900000|2023-02-03 11:15:00|29600|29565|29600|29565|29600|29565|29600|29565|1
1675423200000|2023-02-03 11:20:00|29600.5|29565.5|29600.3|29565.3|29600.5|29565.5|29600.3|29565.3|2
1675423500000|2023-02-03 11:25:00|29599.8|29564.8|29600.3|29565.3|29600.3|29565.3|29599.8|29564.8|2
1675423800000|2023-02-03 11:30:00|29600.8|29565.8|29598|29563|29600.8|29565.8|29598|29563|10
1675424100000|2023-02-03 11:35:00|29597.5|29562.5|29589.5|29569.5|29597.5|29569.5|29589.5|29562|4
1675424400000|2023-02-03 11:40:00|29590|29570|29596.5|29561.5|29597|29570|29590|29561.5|3
1675425600000|2023-02-03 12:00:00|29589|29569|29585|29550|29595.5|29569|29584|29549|50
1675425900000|2023-02-03 12:05:00|29587.6|29552.6|29595|29560|29595|29560|29587.6|29552.6|29
1675426200000|2023-02-03 12:10:00|29596|29561|29597.5|29562.5|29599.1|29564.1|29596|29561|11
1675426500000|2023-02-03 12:15:00|29597.6|29562.6|29597.6|29562.6|29597.6|29562.6|29597.6|29562.6|1
1675426800000|2023-02-03 12:20:00|29597.5|29562.5|29597.6|29562.6|29597.6|29562.6|29597.5|29562.5|2
1675427100000|2023-02-03 12:25:00|29598.6|29563.6|29605.5|29570.5|29608|29573|29598.6|29563.6|26
1675427400000|2023-02-03 12:30:00|29605|29570|29597.6|29562.6|29605|29570|29597.5|29562.5|17
1675427700000|2023-02-03 12:35:00|29598.1|29563.1|29598.1|29563.1|29598.1|29563.1|29597.6|29562.6|5
1675428000000|2023-02-03 12:40:00|29598.4|29563.4|29598.4|29563.4|29598.4|29563.4|29598.4|29563.4|1
1675428300000|2023-02-03 12:45:00|29601|29566|29605.5|29570.5|29607.5|29572.5|29601|29566|22
1675428600000|2023-02-03 12:50:00|29606|29571|29602.7|29567.7|29606|29571|29602.5|29567.5|10
1675428900000|2023-02-03 12:55:00|29603.1|29568.1|29605.6|29570.6|29606.6|29571.6|29603.1|29568.1|13
1675429200000|2023-02-03 13:00:00|29605.9|29570.9|29605.5|29570.5|29605.9|29570.9|29605.5|29570.5|2
1675429500000|2023-02-03 13:05:00|29605.2|29570.2|29604.5|29569.5|29605.2|29570.2|29604|29569|5
1675429800000|2023-02-03 13:10:00|29604|29569|29608|29573|29612|29577|29604|29569|40
1675430100000|2023-02-03 13:15:00|29606|29571|29605.5|29570.5|29606|29571|29605.5|29570.5|6
1675430400000|2023-02-03 13:20:00|29606|29571|29622.5|29587.5|29632.5|29590.5|29602.5|29567.5|44
1675430700000|2023-02-03 13:25:00|29622.6|29587.6|29618.5|29576.5|29635.6|29597.6|29608.9|29576.1|54
1675431000000|2023-02-03 13:30:00|29623.5|29581.5|29729.1|29687.1|29753.5|29711.5|29623.5|29581.5|141
1675431300000|2023-02-03 13:35:00|29728.9|29686.9|29737.5|29695.5|29775.1|29742.5|29719.8|29684.4|127
1675431600000|2023-02-03 13:40:00|29749|29707|29784.4|29749.4|29796.6|29761.6|29747.2|29707|110
1675431900000|2023-02-03 13:45:00|29784.3|29749.3|29853.4|29818.4|29861.8|29826.8|29784.1|29749.1|127
1675432200000|2023-02-03 13:50:00|29858.4|29823.4|29825.4|29790.4|29872.3|29837.3|29825.4|29790.4|132
1675432500000|2023-02-03 13:55:00|29824.2|29789.2|29807.5|29772.5|29825.6|29790.6|29800.5|29765.5|79
1675432800000|2023-02-03 14:00:00|29807.6|29772.6|29783.1|29748.1|29813.5|29778.5|29783.1|29748.1|84
1675433100000|2023-02-03 14:05:00|29782.6|29747.6|29803.6|29768.6|29805.6|29770.6|29771|29736|53
1675433400000|2023-02-03 14:10:00|29803.5|29768.5|29795|29760|29804|29769|29790.1|29755.1|39
1675433700000|2023-02-03 14:15:00|29795.7|29760.7|29802.5|29767.5|29804|29769|29795.6|29760.6|14
1675434000000|2023-02-03 14:20:00|29802|29767|29799.5|29764.5|29804|29769|29798.3|29763.3|14
1675434300000|2023-02-03 14:25:00|29793.5|29758.5|29790.5|29755.5|29805.5|29770.5|29782.2|29749|67
1675434600000|2023-02-03 14:30:00|29790.7|29755.7|29781.8|29746.8|29791.6|29756.6|29781.5|29746.5|21
1675434900000|2023-02-03 14:35:00|29781.7|29746.7|29758|29723|29786.3|29751.3|29751.2|29716.2|58
1675435200000|2023-02-03 14:40:00|29752.3|29717.3|29751.2|29716.2|29758.5|29723.5|29751.1|29716.1|31
1675435500000|2023-02-03 14:45:00|29761.6|29726.6|29747.2|29712.2|29768.8|29733.8|29746.7|29711.7|79
1675435800000|2023-02-03 14:50:00|29747|29712|29770|29735|29770|29735|29745.3|29710.3|69
1675436100000|2023-02-03 14:55:00|29769.6|29734.6|29762|29727|29780.1|29745.1|29762|29727|42
1675436400000|2023-02-03 15:00:00|29769|29734|29812.3|29775.7|29823|29782|29769|29734|67
1675436700000|2023-02-03 15:05:00|29813.6|29774.5|29852.1|29810.1|29852.1|29812.1|29813.5|29771.5|41
1675437000000|2023-02-03 15:10:00|29852.5|29810.5|29822|29782|29853|29814.7|29803|29767|111
1675437300000|2023-02-03 15:15:00|29818|29783|29795.8|29754.2|29818.1|29783.1|29775|29733|62
1675437600000|2023-02-03 15:20:00|29795.1|29754.9|29787.6|29752.6|29795.1|29757.6|29783.5|29741.5|20
1675437900000|2023-02-03 15:25:00|29785.1|29750.1|29792|29757|29795|29760|29778.5|29743.5|27
1675438200000|2023-02-03 15:30:00|29791.1|29756.1|29787|29752|29792.5|29757.5|29787|29752|9
1675438500000|2023-02-03 15:35:00|29788|29751.7|29782.5|29747.5|29788.3|29752|29782.5|29747.5|11
1675438800000|2023-02-03 15:40:00|29772.6|29737.6|29770.4|29735.4|29783|29748|29767|29732|42
1675439100000|2023-02-03 15:45:00|29770.5|29735.5|29765.5|29730.5|29773.6|29738.6|29765.5|29730.5|17
1675439400000|2023-02-03 15:50:00|29767|29732|29795.5|29760.5|29795.5|29760.5|29767|29732|37
1675439700000|2023-02-03 15:55:00|29800.4|29765.4|29795|29760|29800.4|29765.4|29790|29755|30
1675440000000|2023-02-03 16:00:00|29794.1|29759.1|29797|29762|29814.5|29779.5|29792.4|29757.4|45
1675440300000|2023-02-03 16:05:00|29797.4|29762.4|29818|29782|29818|29782|29797.4|29762.4|32
1675440600000|2023-02-03 16:10:00|29814.9|29781.7|29817.5|29782.5|29822.6|29787.6|29810.1|29775.1|26
1675440900000|2023-02-03 16:15:00|29817.6|29782.6|29818|29783|29819.8|29784.8|29815.2|29780.2|12
1675441200000|2023-02-03 16:20:00|29811.6|29776.6|29811.3|29776.3|29811.6|29776.6|29810|29775|4
1675441500000|2023-02-03 16:25:00|29811.7|29776.7|29822|29787|29822.5|29787.5|29811.7|29776.7|21
1675441800000|2023-02-03 16:30:00|29821.6|29786.6|29830|29795|29830|29795|29821.6|29786.6|9
1675442100000|2023-02-03 16:35:00|29827|29792|29826|29791|29827|29792|29822.5|29787.5|8
1675442400000|2023-02-03 16:40:00|29829|29794|29831.3|29796.3|29840|29805|29826.7|29791.7|21
1675442700000|2023-02-03 16:45:00|29831.8|29796.8|29834|29799|29834|29799|29830.3|29795.3|34
1675443000000|2023-02-03 16:50:00|29833.6|29798.6|29834.6|29799.6|29834.6|29799.6|29833.6|29798.6|2
1675443300000|2023-02-03 16:55:00|29835.3|29800.3|29830.5|29795.5|29835.3|29800.3|29829.3|29794.3|10
1675443600000|2023-02-03 17:00:00|29830.8|29795.8|29844.1|29809.1|29845.5|29810.5|29830.6|29795.6|23
1675443900000|2023-02-03 17:05:00|29844.4|29809.4|29843.7|29808.7|29845.2|29810.2|29843.7|29808.7|7
1675444200000|2023-02-03 17:10:00|29844|29809|29844.7|29809.7|29846|29811|29843.8|29808.8|13
1675444500000|2023-02-03 17:15:00|29846.4|29811.4|29844|29809|29847.4|29812.4|29844|29809|11
1675444800000|2023-02-03 17:20:00|29843|29808|29841.6|29806.6|29844|29809|29841.6|29806.6|6
1675445100000|2023-02-03 17:25:00|29841|29806|29843.6|29808.6|29844.6|29809.6|29841|29806|12
1675445400000|2023-02-03 17:30:00|29843.7|29808.7|29820.1|29785.1|29843.7|29808.7|29819.5|29784.5|33
1675445700000|2023-02-03 17:35:00|29820.3|29785.3|29831.4|29796.4|29833.5|29798.5|29820.3|29785.3|26
1675446000000|2023-02-03 17:40:00|29830.5|29795.5|29831|29796|29831.6|29796.6|29830.5|29795.5|5
1675446600000|2023-02-03 17:50:00|29829.5|29794.5|29830.6|29795.6|29830.6|29795.6|29829.5|29794.5|2
1675446900000|2023-02-03 17:55:00|29832.6|29797.6|29839.5|29804.5|29839.6|29804.6|29832|29797|17
1675447200000|2023-02-03 18:00:00|29842|29807|29840.6|29805.6|29842|29807|29839.5|29804.5|7
1675447500000|2023-02-03 18:05:00|29843.5|29808.5|29844.5|29809.5|29844.6|29809.6|29843.5|29808.5|4
1675447800000|2023-02-03 18:10:00|29845.6|29810.6|29852|29817|29852|29817|29845.6|29810.6|9
1675448100000|2023-02-03 18:15:00|29851|29816|29858|29823|29863|29828|29849.6|29814.6|22
1675448400000|2023-02-03 18:20:00|29858.5|29823.5|29865|29830|29865.5|29830.5|29858.5|29823.5|12
1675448700000|2023-02-03 18:25:00|29869|29834|29871.3|29836.3|29871.3|29836.3|29861|29826|39
1675449000000|2023-02-03 18:30:00|29871.4|29836.4|29904.5|29862.5|29904.5|29862.5|29870.9|29835.9|41
1675449300000|2023-02-03 18:35:00|29905|29863|29898.9|29856.9|29905.5|29863.5|29898.9|29856.9|18
1675449600000|2023-02-03 18:40:00|29907.8|29872.8|29889.6|29854.6|29911.5|29872.8|29889.5|29851.6|40
1675449900000|2023-02-03 18:45:00|29890.6|29855.6|29891.6|29856.6|29892|29857|29890.6|29855.6|4
1675450200000|2023-02-03 18:50:00|29892|29857|29903.5|29861.5|29903.5|29861.5|29890|29855|11
1675450500000|2023-02-03 18:55:00|29904|29862|29902.6|29867.6|29914.8|29872.8|29894.5|29856|38
1675450800000|2023-02-03 19:00:00|29910.9|29871|29907|29872|29911|29872|29905.9|29870.9|7
1675451100000|2023-02-03 19:05:00|29900.9|29871|29906.9|29871.9|29908.5|29873.5|29900.9|29865.9|24
1675451400000|2023-02-03 19:10:00|29904.4|29869.4|29896.3|29861.3|29904.4|29869.4|29895|29860|25
1675451700000|2023-02-03 19:15:00|29895|29860|29897.9|29862.9|29898.4|29863.4|29895|29860|10
1675452000000|2023-02-03 19:20:00|29898.4|29863.4|29901.5|29866.5|29901.9|29866.9|29897|29862|14
1675452300000|2023-02-03 19:25:00|29901|29866|29901.5|29866.5|29901.9|29866.9|29900.5|29865.5|6
1675452600000|2023-02-03 19:30:00|29902|29867|29903|29868|29903|29868|29902|29867|8
1675452900000|2023-02-03 19:35:00|29903.5|29868.5|29903|29868|29903.5|29868.5|29902.6|29867.6|11
1675453200000|2023-02-03 19:40:00|29903.5|29868.5|29907.6|29872.6|29908.5|29873.5|29902.6|29867.6|17
1675454100000|2023-02-03 19:55:00|29905.6|29870.6|29903.5|29868.5|29905.6|29870.6|29903.5|29868.5|3
1675454400000|2023-02-03 20:00:00|29904|29869|29906.5|29871.5|29907.5|29872.5|29904|29869|24
1675454700000|2023-02-03 20:05:00|29907|29872|29906.5|29871.5|29907|29872|29906.5|29871.5|8
1675455000000|2023-02-03 20:10:00|29909|29874|29918|29876|29925.5|29883.5|29909|29871|51
1675455300000|2023-02-03 20:15:00|29917.5|29875.5|29913|29871|29918|29876|29912.5|29870.5|22
1675455600000|2023-02-03 20:20:00|29912.5|29870.5|29912.5|29870.5|29917.5|29875.5|29912.5|29870.5|8
1675455900000|2023-02-03 20:25:00|29913|29871|29913|29871|29913|29871|29912.5|29870.5|3
1675456500000|2023-02-03 20:35:00|29912|29870|29913|29871|29913|29871|29911|29869|5
1675456800000|2023-02-03 20:40:00|29913.5|29871.5|29917.6|29875.6|29917.6|29875.6|29910.9|29868.9|17
1675457700000|2023-02-03 20:55:00|29902.6|29860.6|29898.6|29856.6|29903|29861|29898.6|29856.6|33
1675643400000|2023-02-06 00:30:00|29901.5|29858.5|29901.5|29858.5|29901.5|29858.5|29901.5|29858.5|1
1675644900000|2023-02-06 00:55:00|29901|29859|29901|29859|29901|29859|29901|29859|1
1675645200000|2023-02-06 01:00:00|29900|29865|29897|29862|29901|29866|29897|29862|13
1675645500000|2023-02-06 01:05:00|29897.5|29862.5|29894|29859|29900|29865|29894|29859|39
1675645800000|2023-02-06 01:10:00|29894.5|29859.5|29904|29869|29908|29873|29883|29848|87
1675646100000|2023-02-06 01:15:00|29903.5|29868.5|29905.5|29870.5|29908.5|29873.5|29902|29867|40
1675646400000|2023-02-06 01:20:00|29906|29871|29889|29854|29907|29872|29886|29851|62
1675646700000|2023-02-06 01:25:00|29888|29853|29882|29862|29889.5|29862.5|29881.5|29853|16
1675647000000|2023-02-06 01:30:00|29882.5|29862.5|29897.5|29862.5|29909.5|29874.5|29882.5|29858|62
1675647300000|2023-02-06 01:35:00|29898|29863|29884.5|29864.5|29902|29867|29884.5|29855.5|61
1675647600000|2023-02-06 01:40:00|29884|29864|29890.5|29855.5|29892.5|29867.5|29883.5|29855.5|30
1675647900000|2023-02-06 01:45:00|29883.5|29863.5|29877|29857|29889|29864|29876.5|29849|45
1675648200000|2023-02-06 01:50:00|29873.5|29853.5|29871.5|29836.5|29878.5|29853.5|29861.5|29832|47
1675648500000|2023-02-06 01:55:00|29872.5|29837.5|29869|29834|29873|29838|29861.5|29826.5|49
1675648800000|2023-02-06 02:00:00|29869.5|29834.5|29863.5|29828.5|29885.5|29850.5|29863.5|29828.5|47
1675649100000|2023-02-06 02:05:00|29863|29828|29854|29819|29863|29828|29851.5|29816.5|31
1675649400000|2023-02-06 02:10:00|29853.5|29818.5|29821.5|29786.5|29854|29819|29805|29770|72
1675649700000|2023-02-06 02:15:00|29822|29787|29810|29775|29839|29804|29809.5|29774.5|51
1675650000000|2023-02-06 02:20:00|29809.5|29774.5|29799|29764|29810|29775|29791|29756|66
1675650300000|2023-02-06 02:25:00|29798.5|29763.5|29810|29775|29812|29777|29798|29763|53
1675650600000|2023-02-06 02:30:00|29809.5|29774.5|29798.5|29763.5|29809.5|29782.5|29791|29759|58
1675650900000|2023-02-06 02:35:00|29798|29763|29786.5|29751.5|29798|29763|29780.5|29745.5|77
1675651200000|2023-02-06 02:40:00|29786|29751|29773.5|29753.5|29786|29753.5|29773.5|29744.5|33
1675651500000|2023-02-06 02:45:00|29774.5|29754.5|29791.5|29771.5|29806|29777.5|29774.5|29754.5|48
1675651800000|2023-02-06 02:50:00|29792.5|29772.5|29792.5|29757.5|29794.5|29773.5|29785.5|29753|39
1675652100000|2023-02-06 02:55:00|29792|29757|29783.5|29748.5|29793.5|29758.5|29783.5|29748.5|24
1675652400000|2023-02-06 03:00:00|29783|29748|29782|29747|29783|29748|29767.5|29735.5|65
1675652700000|2023-02-06 03:05:00|29782.5|29747.5|29784.5|29749.5|29785|29756|29776|29745.5|39
1675653000000|2023-02-06 03:10:00|29784|29749|29793|29758|29798|29767|29778.5|29748.5|35
1675653300000|2023-02-06 03:15:00|29794|29759|29791.5|29756.5|29795|29766|29786|29755.5|26
1675653600000|2023-02-06 03:20:00|29790.5|29755.5|29796|29761|29798|29768|29780.5|29753.5|38
1675653900000|2023-02-06 03:25:00|29796.5|29761.5|29798|29763|29810.5|29775.5|29796|29761|44
1675654200000|2023-02-06 03:30:00|29797.5|29762.5|29799|29764|29799|29764|29797.5|29762.5|6
1675654500000|2023-02-06 03:35:00|29799.5|29764.5|29817.5|29782.5|29818|29783|29797|29762|90
1675654800000|2023-02-06 03:40:00|29817|29782|29819|29784|29819.5|29784.5|29812.5|29777.5|28
1675655100000|2023-02-06 03:45:00|29819.5|29784.5|29819.5|29784.5|29821|29786|29819|29784|22
1675655400000|2023-02-06 03:50:00|29820|29785|29840.5|29805.5|29841|29806|29819|29784|29
1675655700000|2023-02-06 03:55:00|29841|29806|29829.5|29794.5|29841|29806|29828.5|29793.5|37
1675656000000|2023-02-06 04:00:00|29829|29794|29834|29799|29834|29799|29824|29789|48
1675656300000|2023-02-06 04:05:00|29833.5|29798.5|29827|29792|29837.5|29802.5|29827|29792|60
1675656600000|2023-02-06 04:10:00|29827.5|29792.5|29817|29797|29830.5|29799|29817|29787|40
1675656900000|2023-02-06 04:15:00|29824|29789|29826.5|29791.5|29830|29795|29821.5|29786.5|36
1675657200000|2023-02-06 04:20:00|29826|29791|29820.5|29800.5|29832|29804|29820.5|29790.5|47
1675657500000|2023-02-06 04:25:00|29821|29801|29835|29800|29836|29802|29820|29790|27
1675657800000|2023-02-06 04:30:00|29834.5|29799.5|29836|29801|29837.5|29802.5|29832.5|29797.5|24
1675658100000|2023-02-06 04:35:00|29836.5|29801.5|29828|29793|29836.5|29801.5|29824.5|29789.5|33
1675658400000|2023-02-06 04:40:00|29828.5|29793.5|29828|29793|29828.5|29793.5|29827|29792|8
1675658700000|2023-02-06 04:45:00|29828.5|29793.5|29834|29799|29836.5|29801.5|29828|29793|18
1675659000000|2023-02-06 04:50:00|29833.5|29798.5|29833|29798|29833.5|29798.5|29832.5|29797.5|14
1675659300000|2023-02-06 04:55:00|29832.5|29797.5|29832.5|29797.5|29833|29798|29832|29797|13
1675659600000|2023-02-06 05:00:00|29833|29798|29832|29797|29833|29798|29832|29797|9
1675659900000|2023-02-06 05:05:00|29832.5|29797.5|29839.5|29804.5|29844|29809|29832|29797|17
1675660200000|2023-02-06 05:10:00|29832.5|29812.5|29847|29812|29847|29815.5|29832.5|29807|14
1675660500000|2023-02-06 05:15:00|29846.5|29811.5|29843|29823|29850.5|29823|29842.5|29811|12
1675660800000|2023-02-06 05:20:00|29848|29828|29852|29832|29852|29832|29848|29828|4
1675661100000|2023-02-06 05:25:00|29852.5|29832.5|29867|29832|29875.5|29840.5|29852.5|29827.5|44
1675661400000|2023-02-06 05:30:00|29866.5|29831.5|29871|29836|29875.5|29840.5|29865.5|29830.5|23
1675661700000|2023-02-06 05:35:00|29870.5|29835.5|29882.5|29847.5|29885|29850|29870.5|29835.5|43
1675662000000|2023-02-06 05:40:00|29882|29847|29866|29831|29882|29847|29860.5|29825.5|41
1675662300000|2023-02-06 05:45:00|29866.5|29831.5|29862|29827|29872.5|29837.5|29861.5|29826.5|24
1675662600000|2023-02-06 05:50:00|29861.5|29826.5|29852.5|29817.5|29862|29827|29843.5|29814.5|53
1675662900000|2023-02-06 05:55:00|29853|29818|29852.5|29817.5|29862.5|29827.5|29851.5|29816.5|30
1675663200000|2023-02-06 06:00:00|29853|29818|29869|29834|29869|29834|29850|29815|32
1675663500000|2023-02-06 06:05:00|29868.5|29833.5|29871|29836|29871|29836|29864|29829|25
1675663800000|2023-02-06 06:10:00|29871.5|29836.5|29873.5|29838.5|29883.5|29848.5|29871.5|29836.5|55
1675664100000|2023-02-06 06:15:00|29869.5|29834.5|29864.5|29829.5|29870.5|29835.5|29864|29829|25
1675664400000|2023-02-06 06:20:00|29864|29829|29872|29837|29873|29838|29864|29829|35
1675664700000|2023-02-06 06:25:00|29871.5|29836.5|29880.5|29845.5|29880.5|29845.5|29839.5|29804.5|67
1675665000000|2023-02-06 06:30:00|29880|29845|29887|29852|29887|29852|29877|29842|47
1675665300000|2023-02-06 06:35:00|29886.5|29851.5|29884.5|29849.5|29887|29857|29877|29846.5|17
1675665600000|2023-02-06 06:40:00|29885|29850|29902|29867|29902|29869|29884.5|29849.5|33
1675665900000|2023-02-06 06:45:00|29901|29866|29898.5|29863.5|29910|29875|29898|29863|34
1675666200000|2023-02-06 06:50:00|29900|29865|29894.5|29874.5|29903|29874.5|29891.5|29865|14
1675666500000|2023-02-06 06:55:00|29897.5|29877.5|29907|29872|29911.5|29878|29897.5|29872|18
1675666800000|2023-02-06 07:00:00|29908|29873|29903.5|29868.5|29909|29874|29901|29866|44
1675667100000|2023-02-06 07:05:00|29904.5|29869.5|29896.5|29861.5|29905|29870|29893.5|29858.5|46
1675667400000|2023-02-06 07:10:00|29897|29862|29877.5|29842.5|29897.5|29862.5|29873|29838|36
1675667700000|2023-02-06 07:15:00|29878|29843|29882|29847|29886|29851|29877|29842|57
1675668000000|2023-02-06 07:20:00|29882.5|29847.5|29878|29858|29886|29858|29877.5|29847|30
1675668300000|2023-02-06 07:25:00|29885|29850|29887.5|29852.5|29891|29856|29885|29850|29
1675668600000|2023-02-06 07:30:00|29886.5|29851.5|29888.5|29853.5|29890.5|29855.5|29885.5|29850.5|47
1675668900000|2023-02-06 07:35:00|29889|29854|29885|29850|29889|29854|29883|29848|17
1675669200000|2023-02-06 07:40:00|29884.5|29849.5|29889|29854|29889.5|29858.5|29878.5|29849.5|30
1675669500000|2023-02-06 07:45:00|29888.5|29853.5|29896|29861|29896|29861|29888.5|29853.5|31
1675669800000|2023-02-06 07:50:00|29899.5|29864.5|29901|29866|29904.5|29869.5|29899.5|29864.5|32
1675670100000|2023-02-06 07:55:00|29900.5|29865.5|29904.5|29869.5|29905|29870|29900|29865|20
1675670400000|2023-02-06 08:00:00|29906.5|29871.5|29896.5|29861.5|29907.5|29872.5|29896|29861|41
1675670700000|2023-02-06 08:05:00|29897|29862|29900|29865|29900|29865|29896.5|29861.5|24
1675671000000|2023-02-06 08:10:00|29898.5|29863.5|29902.5|29867.5|29908.5|29873.5|29898|29863|56
1675671300000|2023-02-06 08:15:00|29900.5|29865.5|29908.5|29873.5|29909.5|29874.5|29900.5|29865.5|41
1675671600000|2023-02-06 08:20:00|29909.5|29874.5|29919.5|29884.5|29921|29886|29909.5|29874.5|29
1675671900000|2023-02-06 08:25:00|29919|29884|29935.5|29900.5|29937|29902|29918.5|29883.5|43
1675672200000|2023-02-06 08:30:00|29936|29901|29949.5|29914.5|29957.5|29922.5|29936|29901|46
1675672500000|2023-02-06 08:35:00|29950|29915|29935|29900|29951|29916|29935|29900|36
1675672800000|2023-02-06 08:40:00|29934.5|29899.5|29929|29894|29935|29900|29913|29878|50
1675673100000|2023-02-06 08:45:00|29928.5|29893.5|29934.5|29899.5|29936.5|29901.5|29928.5|29893.5|48
1675673400000|2023-02-06 08:50:00|29934|29899|29918|29883|29934.5|29899.5|29908|29873|74
1675673700000|2023-02-06 08:55:00|29919|29884|29934|29899|29934|29899|29918.5|29883.5|51
1675674000000|2023-02-06 09:00:00|29933|29898|29934|29899|29934|29899|29932|29897|18
1675674300000|2023-02-06 09:05:00|29933.5|29898.5|29931|29896|29933.5|29898.5|29927.5|29892.5|22
1675674600000|2023-02-06 09:10:00|29931.5|29896.5|29940|29905|29940|29905|29927|29892|38
1675674900000|2023-02-06 09:15:00|29940.5|29905.5|29945.5|29910.5|29949|29914|29940|29905|23
1675675200000|2023-02-06 09:20:00|29944.5|29909.5|29949.5|29914.5|29949.5|29914.5|29944.5|29909.5|15
1675675500000|2023-02-06 09:25:00|29949|29914|29957.5|29922.5|29960.5|29927|29942.5|29914|25
1675675800000|2023-02-06 09:30:00|29957|29922|29950|29915|29957|29922|29949.5|29914.5|7
1675676100000|2023-02-06 09:35:00|29949.5|29914.5|29949|29914|29950|29915|29949|29914|4
1675676400000|2023-02-06 09:40:00|29949.5|29914.5|29953.5|29918.5|29953.5|29918.5|29949.5|29914.5|4
1675676700000|2023-02-06 09:45:00|29954|29919|29952|29917|29960|29925|29952|29917|15
1675677000000|2023-02-06 09:50:00|29952.5|29917.5|29955.5|29920.5|29959|29924|29952.5|29917.5|9
1675677300000|2023-02-06 09:55:00|29955|29920|29958|29923|29959.5|29924.5|29954.5|29919.5|21
1675677600000|2023-02-06 10:00:00|29959.5|29924.5|29971.5|29936.5|29978.5|29952|29954|29919|48
1675677900000|2023-02-06 10:05:00|29972|29937|29970.5|29935.5|29975|29940|29970|29935|31
1675678200000|2023-02-06 10:10:00|29971|29936|29974.5|29939.5|29975.5|29940.5|29971|29936|17
1675678500000|2023-02-06 10:15:00|29975|29940|29967|29932|29977|29942|29966|29931|21
1675678800000|2023-02-06 10:20:00|29967.5|29932.5|29976.5|29941.5|29977.5|29942.5|29967|29932|11
1675679100000|2023-02-06 10:25:00|29980.5|29945.5|29976.5|29956.5|29988|29958.5|29976.5|29945.5|21
1675679400000|2023-02-06 10:30:00|29977|29957|29977.5|29957.5|29977.5|29957.5|29977|29957|2
1675679700000|2023-02-06 10:35:00|29979|29944|29980|29945|29980|29952|29971.5|29944|4
1675680000000|2023-02-06 10:40:00|29980.5|29945.5|29980|29945|29981.5|29953.5|29972|29945|6
1675680300000|2023-02-06 10:45:00|29979.5|29944.5|29977|29942|29979.5|29944.5|29971.5|29936.5|22
1675680600000|2023-02-06 10:50:00|29977.5|29942.5|29995|29960|30003|29968|29977.5|29942.5|22
1675680900000|2023-02-06 10:55:00|30000|29965|30001|29966|30004|29969|29994.5|29959.5|26
1675681200000|2023-02-06 11:00:00|30001.5|29966.5|29993|29958|30002|29974.5|29992.5|29957.5|19
1675681500000|2023-02-06 11:05:00|29993.5|29958.5|29996|29961|30000|29965|29993|29958|29
1675681800000|2023-02-06 11:10:00|29996.5|29961.5|29994|29959|29996.5|29961.5|29993.5|29958.5|4
1675682100000|2023-02-06 11:15:00|30001|29966|30004|29969|30005|29970|29997|29962|21
1675682400000|2023-02-06 11:20:00|30003.5|29968.5|30000.5|29965.5|30003.5|29968.5|29999.5|29964.5|12
1675682700000|2023-02-06 11:25:00|30001.5|29966.5|30000.5|29965.5|30001.5|29966.5|30000.5|29965.5|2
1675683000000|2023-02-06 11:30:00|30000|29965|30000.5|29965.5|30000.5|29965.5|29996.5|29961.5|9
1675683300000|2023-02-06 11:35:00|30001|29966|30001|29966|30001|29966|30001|29966|1
1675683600000|2023-02-06 11:40:00|30003|29968|29998|29978|30011.5|29978.5|29998|29968|19
1675683900000|2023-02-06 11:45:00|29999.5|29979.5|30000|29980|30014|29982|29999.5|29978|18
1675684200000|2023-02-06 11:50:00|30004|29984|30007.5|29972.5|30008|29984.5|29998|29971|15
1675684500000|2023-02-06 11:55:00|30008|29973|29998.5|29978.5|30008.5|29980.5|29998.5|29973|8
1675684800000|2023-02-06 12:00:00|29998|29978|29991.5|29956.5|30003|29978|29985.5|29950.5|33
1675685100000|2023-02-06 12:05:00|29991|29956|29994|29959|29995|29964.5|29984.5|29956|11
1675685400000|2023-02-06 12:10:00|29993.5|29958.5|29993.5|29958.5|29994|29959|29993.5|29958.5|3
1675685700000|2023-02-06 12:15:00|29994|29959|29993.5|29958.5|29994|29959|29993.5|29958.5|2
1675686000000|2023-02-06 12:20:00|29994|29959|29997.5|29962.5|29997.5|29962.5|29977|29942|16
1675686300000|2023-02-06 12:25:00|29998|29963|29982|29947|29998|29963|29981.5|29946.5|18
1675686600000|2023-02-06 12:30:00|29982.5|29947.5|29983|29948|29983.5|29948.5|29981.5|29946.5|60
1675686900000|2023-02-06 12:35:00|29980|29945|29981.5|29946.5|29981.5|29946.5|29978.5|29943.5|7
1675687200000|2023-02-06 12:40:00|29981|29946|29973.5|29938.5|29981|29946|29973|29938|26
1675687500000|2023-02-06 12:45:00|29974|29939|29965.5|29930.5|29974|29939|29965|29930|19
1675687800000|2023-02-06 12:50:00|29965|29930|29964.5|29929.5|29966|29931|29964|29929|11
1675688100000|2023-02-06 12:55:00|29963|29928|29945|29910|29963|29928|29945|29910|34
1675688400000|2023-02-06 13:00:00|29947.5|29912.5|29962.5|29927.5|29967|29932|29947.5|29912.5|34
1675688700000|2023-02-06 13:05:00|29962|29927|29956|29921|29962|29927|29955.5|29920.5|9
1675689000000|2023-02-06 13:10:00|29955.5|29920.5|29952|29917|29956.5|29921.5|29952|29917|12
1675689300000|2023-02-06 13:15:00|29951.5|29916.5|29941.5|29906.5|29951.5|29916.5|29938|29903|77
1675689600000|2023-02-06 13:20:00|29942|29907|29946.5|29911.5|29948.5|29913.5|29941|29906|135
1675689900000|2023-02-06 13:25:00|29947|29912|29942.5|29907.5|29947|29912|29942|29907|40
1675690200000|2023-02-06 13:30:00|29942|29907|29954|29919|29954.5|29919.5|29941.5|29906.5|33
1675690500000|2023-02-06 13:35:00|29953.5|29918.5|29970|29935|29970|29935|29953.5|29918.5|26
1675690800000|2023-02-06 13:40:00|29969.5|29934.5|29973|29938|29973.5|29938.5|29968|29933|29
1675691100000|2023-02-06 13:45:00|29972.5|29937.5|29966|29931|29973|29938|29965|29930|15
1675691400000|2023-02-06 13:50:00|29967.5|29932.5|29970|29935|29971.5|29936.5|29967.5|29932.5|15
1675691700000|2023-02-06 13:55:00|29970.5|29935.5|29970.5|29935.5|29970.5|29935.5|29970|29935|3
1675692000000|2023-02-06 14:00:00|29970|29935|29969.5|29934.5|29970|29935|29969.5|29934.5|2
1675692300000|2023-02-06 14:05:00|29969|29934|29968.5|29933.5|29969|29934|29968|29933|4
1675692600000|2023-02-06 14:10:00|29968|29933|29975.5|29940.5|29976.5|29941.5|29968|29933|11
1675692900000|2023-02-06 14:15:00|29975|29940|29972|29937|29975|29947.5|29966|29936.5|16
1675693200000|2023-02-06 14:20:00|29971|29936|29962|29927|29971|29936|29962|29927|13
1675693500000|2023-02-06 14:25:00|29961.5|29926.5|29967|29932|29967.5|29932.5|29961|29926|6
1675693800000|2023-02-06 14:30:00|29967.5|29932.5|29942.5|29907.5|29968.5|29933.5|29942.5|29907.5|38
1675694100000|2023-02-06 14:35:00|29943|29908|29948|29913|29953|29918|29942.5|29907.5|29
1675694400000|2023-02-06 14:40:00|29947.5|29912.5|29958.5|29923.5|29958.5|29923.5|29947|29912|20
1675694700000|2023-02-06 14:45:00|29959|29924|29958.5|29923.5|29959|29924|29958|29923|16
1675695000000|2023-02-06 14:50:00|29958|29923|29966|29931|29966|29931|29946|29911|40
1675695300000|2023-02-06 14:55:00|29965.5|29930.5|29968.5|29933.5|29969|29934|29963|29928|63
1675695600000|2023-02-06 15:00:00|29967.5|29932.5|29965|29930|29970.5|29935.5|29964.5|29929.5|20
1675695900000|2023-02-06 15:05:00|29965.5|29930.5|29958|29923|29967|29932|29957.5|29922.5|23
1675696200000|2023-02-06 15:10:00|29957.5|29922.5|29971.5|29936.5|29971.5|29936.5|29957.5|29922.5|8
1675696500000|2023-02-06 15:15:00|29971|29936|29995|29960|30007.5|29972.5|29971|29936|41
1675696800000|2023-02-06 15:20:00|29995.5|29960.5|30006.5|29971.5|30006.5|29971.5|29991.5|29956.5|25
1675697100000|2023-02-06 15:25:00|30007|29972|30013|29978|30023|29988|30007|29972|29
1675697400000|2023-02-06 15:30:00|30012.5|29977.5|30024|29989|30024.5|29989.5|30011|29976|28
1675697700000|2023-02-06 15:35:00|30033.5|29998.5|30018.5|29983.5|30033.5|29998.5|30018.5|29983.5|40
1675698000000|2023-02-06 15:40:00|30019|29984|30008|29973|30019|29984|30004|29969|11
1675698300000|2023-02-06 15:45:00|30006.5|29971.5|30012|29977|30021.5|29986.5|30003.5|29968.5|18
1675698600000|2023-02-06 15:50:00|30012.5|29977.5|30009.5|29974.5|30015|29980|30005.5|29970.5|24
1675698900000|2023-02-06 15:55:00|30014.5|29979.5|30021|29986|30022|29987|30009.5|29974.5|22
1675699200000|2023-02-06 16:00:00|30021.5|29986.5|30023.5|29988.5|30026|29991|30021|29986|14
1675699500000|2023-02-06 16:05:00|30023|29988|30013.5|29978.5|30023|29988|30011.5|29976.5|19
1675699800000|2023-02-06 16:10:00|30014|29979|30013.5|29978.5|30015.5|29980.5|30013|29978|10
1675700100000|2023-02-06 16:15:00|30013|29978|29992.5|29957.5|30013|29978|29972.5|29937.5|56
1675700400000|2023-02-06 16:20:00|29993|29958|29990.5|29955.5|29994|29958|29982.5|29947|30
1675700700000|2023-02-06 16:25:00|29991|29956|29979|29944|29991|29956|29971|29936|42
1675701000000|2023-02-06 16:30:00|29978.5|29943.5|29986|29951|29986|29951|29978.5|29943.5|3
1675701300000|2023-02-06 16:35:00|29986.5|29951.5|29998.5|29963.5|30001|29964|29986.5|29951.5|27
1675701600000|2023-02-06 16:40:00|29998|29963|30000|29965|30000.5|29965.5|29998|29963|9
1675701900000|2023-02-06 16:45:00|30000.5|29965.5|29991.5|29956.5|30001|29966|29991.5|29956.5|12
1675702500000|2023-02-06 16:55:00|29995.5|29960.5|30002.5|29967.5|30002.5|29967.5|29994|29959|9
1675702800000|2023-02-06 17:00:00|30003|29968|30000|29965|30005.5|29970.5|30000|29965|9
1675703100000|2023-02-06 17:05:00|30000.5|29965.5|30000|29965|30000.5|29965.5|30000|29965|2
1675703400000|2023-02-06 17:10:00|30001|29966|30001.5|29966.5|30002|29967|30001|29966|5
1675703700000|2023-02-06 17:15:00|30004.5|29969.5|29999|29964|30019|29984|29998|29963|29
1675704000000|2023-02-06 17:20:00|29998.5|29963.5|29999.5|29964.5|29999.5|29964.5|29998.5|29963.5|5
1675704300000|2023-02-06 17:25:00|30000|29965|30004|29969|30014.5|29979.5|29997.5|29965|10
1675704600000|2023-02-06 17:30:00|30003.5|29968.5|29993|29973|30003.5|29973|29992.5|29964.5|12
1675704900000|2023-02-06 17:35:00|30001|29966|30002.5|29967.5|30004.5|29969.5|30000|29965|16
1675705200000|2023-02-06 17:40:00|30003|29968|30004.5|29969.5|30004.5|29969.5|30002.5|29967.5|7
1675705500000|2023-02-06 17:45:00|30005|29970|30004.5|29969.5|30005|29970|30004.5|29969.5|2
1675706100000|2023-02-06 17:55:00|30005|29970|30004.5|29969.5|30012|29980|30000|29969.5|10
1675706400000|2023-02-06 18:00:00|30006|29971|30011.5|29976.5|30014|29979|30006|29971|18
1675706700000|2023-02-06 18:05:00|30012|29977|30014.5|29979.5|30015|29980|30011.5|29976.5|13
1675707000000|2023-02-06 18:10:00|30015|29980|30018|29981|30018|29981|30015|29978|9
1675707300000|2023-02-06 18:15:00|30010|29974|30006.5|29971.5|30010|29974.5|30006.5|29971.5|19
1675707600000|2023-02-06 18:20:00|30007|29972|30003.5|29968.5|30007|29972|30002.5|29967.5|10
1675708200000|2023-02-06 18:30:00|29992|29957|29982.5|29947.5|29996|29961|29982.5|29947.5|26
1675708500000|2023-02-06 18:35:00|29983|29948|29981.5|29946.5|29984|29949|29981.5|29946.5|16
1675708800000|2023-02-06 18:40:00|29982|29947|29982|29947|29982|29947|29982|29947|1
1675709400000|2023-02-06 18:50:00|29982.5|29947.5|29961.5|29919.5|29987.5|29952.5|29951|29916|35
1675709700000|2023-02-06 18:55:00|29962|29920|29967.5|29932.5|29973|29933|29951|29912|39
1675710000000|2023-02-06 19:00:00|29968|29933|29939.5|29904.5|29969|29934|29939.5|29904.5|34
1675710300000|2023-02-06 19:05:00|29937|29902|29941.5|29906.5|29958.5|29923.5|29926|29891|68
1675710600000|2023-02-06 19:10:00|29942|29907|29943|29908|29948|29913|29941.5|29906.5|34
1675710900000|2023-02-06 19:15:00|29942.5|29907.5|29942.5|29907.5|29944|29909|29941|29906|20
1675711200000|2023-02-06 19:20:00|29948.5|29913.5|29966|29931|29967|29931|29948.5|29913.5|15
1675711500000|2023-02-06 19:25:00|29965.5|29930.5|29971|29929|29973|29931|29965.5|29928|21
1675711800000|2023-02-06 19:30:00|29973|29931|29960.5|29925.5|29975.5|29933.5|29960|29919.5|35
1675712100000|2023-02-06 19:35:00|29960|29925|29959.5|29924.5|29960.5|29925.5|29959|29924|26
1675712400000|2023-02-06 19:40:00|29960|29925|29959.5|29924.5|29960|29925|29958.5|29923.5|11
1675712700000|2023-02-06 19:45:00|29960.5|29925.5|29973.5|29938.5|29973.5|29938.5|29960.5|29925.5|16
1675713000000|2023-02-06 19:50:00|29973|29938|29974|29938|29974|29938.5|29973|29938|6
1675713300000|2023-02-06 19:55:00|29961|29925|29962|29927|29968|29932.5|29961|29925|34
1675713600000|2023-02-06 20:00:00|29961.5|29926.5|29961.5|29926.5|29962.5|29927.5|29961|29926|8
1675713900000|2023-02-06 20:05:00|29962|29927|29961.5|29926.5|29962.5|29927.5|29961.5|29926.5|14
1675714200000|2023-02-06 20:10:00|29962.5|29927.5|29969|29934|29972.5|29937.5|29961.5|29926.5|28
1675714500000|2023-02-06 20:15:00|29968.5|29933.5|29969.5|29934.5|29970|29935|29968.5|29933.5|5
1675714800000|2023-02-06 20:20:00|29970|29935|29973.5|29938.5|29973.5|29938.5|29970|29935|4
1675715100000|2023-02-06 20:25:00|29973|29938|29973.5|29938.5|29974|29939|29973|29938|10
1675715400000|2023-02-06 20:30:00|29974|29939|29974.5|29939.5|29974.5|29939.5|29973|29938|12
1675716000000|2023-02-06 20:40:00|29979|29944|29981|29941|29982|29944.5|29979|29941|16
1675716300000|2023-02-06 20:45:00|29980|29942|29979|29942|29980|29942|29979|29942|3
1675716600000|2023-02-06 20:50:00|29978|29941|29978|29941|29978|29941|29978|29941|2
1675716900000|2023-02-06 20:55:00|29976.5|29934.5|29980.5|29938.5|29980.5|29938.5|29976.5|29934.5|2
1675729800000|2023-02-07 00:30:00|30001.1|29959.1|30001.1|29959.1|30001.1|29959.1|30001.1|29959.1|1
1675730700000|2023-02-07 00:45:00|29998.5|29956.5|29998.5|29956.5|29998.5|29956.5|29991|29949|3
1675731000000|2023-02-07 00:50:00|29976|29934|29976|29934|29976|29934|29976|29934|1
1675731300000|2023-02-07 00:55:00|29973.5|29931.5|29973.5|29931.5|29973.5|29931.5|29973.5|29931.5|1
1675731600000|2023-02-07 01:00:00|29971|29929|29941|29902|29971|29929|29941|29901|65
1675731900000|2023-02-07 01:05:00|29942.5|29907.5|29940|29905|29942.5|29907.5|29938.6|29903.6|13
1675732200000|2023-02-07 01:10:00|29941.5|29921.5|29958.5|29923.5|29960|29925|29941.5|29917.3|56
1675732500000|2023-02-07 01:15:00|29958|29923|29960|29925|29963.6|29928.6|29958|29923|17
1675732800000|2023-02-07 01:20:00|29958.1|29923.1|29941.6|29906.6|29962|29933.8|29938.5|29903.5|49
1675733100000|2023-02-07 01:25:00|29941.5|29906.5|29904.7|29869.7|29941.5|29906.5|29901.7|29866.7|46
1675733400000|2023-02-07 01:30:00|29906|29871|29894.4|29874.4|29912|29879.4|29883.9|29859|66
1675733700000|2023-02-07 01:35:00|29894.9|29874.9|29897|29877|29901.6|29881.6|29892.5|29872.5|40
1675734000000|2023-02-07 01:40:00|29897.5|29877.5|29902|29882|29903|29883|29893.5|29873.5|51
1675734300000|2023-02-07 01:45:00|29902.5|29882.5|29902.5|29882.5|29915.3|29891|29900|29873|27
1675734600000|2023-02-07 01:50:00|29903|29883|29887.8|29867.8|29903.5|29883.5|29887.8|29866.5|48
1675734900000|2023-02-07 01:55:00|29887.5|29867.5|29883.6|29848.6|29892|29867.5|29870.8|29842.3|55
1675735200000|2023-02-07 02:00:00|29876.5|29856.5|29883.1|29863.1|29890.5|29864.5|29874.5|29852.6|25
1675735500000|2023-02-07 02:05:00|29882.5|29862.5|29882.8|29862.8|29889.1|29869.1|29880.1|29852.6|29
1675735800000|2023-02-07 02:10:00|29882.5|29862.5|29881.1|29861.1|29893.6|29868.5|29881.1|29854.5|37
1675736100000|2023-02-07 02:15:00|29881.5|29861.5|29908|29873|29908.4|29882.4|29881.5|29861.5|45
1675736400000|2023-02-07 02:20:00|29908.1|29873.1|29915.5|29880.5|29929.8|29894.8|29903|29873.1|42
1675736700000|2023-02-07 02:25:00|29915.6|29880.6|29906.6|29871.6|29915.6|29880.6|29906.6|29871.6|16
1675737000000|2023-02-07 02:30:00|29898.5|29878.5|29901|29866|29902|29878.5|29889|29860|25
1675737300000|2023-02-07 02:35:00|29901.5|29866.5|29930.7|29895.7|29930.7|29896|29901.5|29866.5|41
1675737600000|2023-02-07 02:40:00|29930|29895|29938|29903|29958.9|29923.9|29928.4|29893.4|88
1675737900000|2023-02-07 02:45:00|29937.6|29902.6|29953|29918|29953|29922.2|29935.1|29902.5|54
1675738200000|2023-02-07 02:50:00|29952|29917|29951.1|29931.1|29959.2|29932.7|29942.5|29915.5|79
1675738500000|2023-02-07 02:55:00|29951.7|29931.7|29970.5|29935.5|29975.5|29946.4|29951.7|29924.6|98
1675738800000|2023-02-07 03:00:00|29969.7|29934.7|29973.5|29938.5|29974|29941.1|29956|29923.5|46
1675739100000|2023-02-07 03:05:00|29973.2|29938.2|29955|29920|29973.2|29943.9|29953.3|29918.3|61
1675739400000|2023-02-07 03:10:00|29954.9|29919.9|29962.9|29927.9|29962.9|29932.5|29952.5|29919.9|27
1675739700000|2023-02-07 03:15:00|29956.4|29936.4|29964.2|29944.2|29973|29947.1|29956.4|29931.6|46
1675740000000|2023-02-07 03:20:00|29963.8|29943.8|29986|29951|29986|29958.7|29963|29935|37
1675740300000|2023-02-07 03:25:00|29985|29950|29988|29953|29989.5|29962.9|29970.1|29943.5|54
1675740600000|2023-02-07 03:30:00|29987.7|29952.7|29982.1|29962.1|29992.3|29965|29977.5|29946.4|75
1675740900000|2023-02-07 03:35:00|29980.5|29960.5|29976.1|29956.1|29982|29962|29976.1|29956.1|28
1675741200000|2023-02-07 03:40:00|29975.1|29955.1|29971.5|29951.5|29976.1|29955.1|29967.5|29932.5|47
1675741500000|2023-02-07 03:45:00|29979|29944|29971.2|29951.2|29979|29952.1|29970.4|29944|15
1675741800000|2023-02-07 03:50:00|29970.4|29950.4|29966.1|29946.1|29971.5|29951.5|29966.1|29946.1|14
1675742100000|2023-02-07 03:55:00|29966|29946|29968|29948|29971.5|29948|29953.8|29924.5|29
1675742400000|2023-02-07 04:00:00|29971.7|29951.7|29967.5|29947.5|29976.8|29951.7|29967.5|29941.6|14
1675742700000|2023-02-07 04:05:00|29968|29948|29970.1|29950.1|29970.1|29950.1|29967.5|29947.5|12
1675743000000|2023-02-07 04:10:00|29969.5|29949.5|29970.5|29950.5|29970.5|29950.5|29967.5|29947.5|7
1675743300000|2023-02-07 04:15:00|29970.1|29950.1|29965.1|29945.1|29970.1|29950.1|29965.1|29945.1|3
1675743600000|2023-02-07 04:20:00|29972.6|29937.6|29973.6|29938.6|29973.6|29938.6|29972.6|29937.6|2
1675743900000|2023-02-07 04:25:00|29969.1|29949.1|29969.1|29949.1|29969.1|29949.1|29969.1|29949.1|1
1675744200000|2023-02-07 04:30:00|29968.1|29948.1|29968.5|29948.5|29968.5|29948.5|29968.1|29948.1|2
1675744500000|2023-02-07 04:35:00|29969.5|29949.5|29977.5|29957.5|29984.6|29957.5|29968.5|29948.5|6
1675744800000|2023-02-07 04:40:00|29976.5|29956.5|29976.5|29956.5|29976.5|29956.5|29976.5|29956.5|1
1675745100000|2023-02-07 04:45:00|29984|29949|29973.5|29953.5|29984|29956.5|29973.5|29946|7
1675745400000|2023-02-07 04:50:00|29976.1|29956.1|29972.1|29952.1|29976.1|29956.1|29972.1|29952.1|3
1675745700000|2023-02-07 04:55:00|29968.1|29948.1|29966.5|29946.5|29968.1|29948.1|29966.1|29946.1|4
1675746000000|2023-02-07 05:00:00|29966.1|29946.1|29966.1|29946.1|29966.5|29946.5|29966.1|29946.1|3
1675746300000|2023-02-07 05:05:00|29966.5|29946.5|29967.5|29947.5|29967.5|29947.5|29966.5|29946.5|2
1675746600000|2023-02-07 05:10:00|29967|29947|29981|29946|29982|29949|29966.5|29946|6
1675746900000|2023-02-07 05:15:00|29973.5|29953.5|29971.5|29951.5|29973.5|29953.5|29971.5|29951.5|3
1675747200000|2023-02-07 05:20:00|29971.1|29951.1|29971.5|29951.5|29979|29951.5|29971.1|29943.6|5
1675747500000|2023-02-07 05:25:00|29972.1|29952.1|29970.5|29950.5|29978|29953.5|29970.5|29943|9
1675747800000|2023-02-07 05:30:00|29972.5|29952.5|29971.5|29951.5|29980|29952.5|29971.5|29944|5
1675748100000|2023-02-07 05:35:00|29967|29947|29974|29939|29974|29947|29967|29939|2
1675748400000|2023-02-07 05:40:00|29967.5|29947.5|29970.1|29950.1|29972.1|29952.1|29967.5|29947.5|8
1675748700000|2023-02-07 05:45:00|29977.6|29942.6|29974.6|29939.6|29977.6|29949.5|29963.8|29937.8|15
1675749300000|2023-02-07 05:55:00|29967.5|29947.5|29968.1|29948.1|29968.1|29948.1|29967.1|29947.1|6
1675749600000|2023-02-07 06:00:00|29967.5|29947.5|29967.5|29947.5|29968.1|29948.1|29966.5|29946.5|5
1675749900000|2023-02-07 06:05:00|29966.5|29946.5|29952.1|29932.1|29966.5|29946.5|29951.3|29931.3|39
1675750200000|2023-02-07 06:10:00|29952|29932|29953.1|29918.1|29955.6|29932|29947|29915|43
1675750500000|2023-02-07 06:15:00|29946.5|29926.5|29962.4|29927.4|29962.5|29934.1|29946.5|29926|28
1675750800000|2023-02-07 06:20:00|29961.9|29926.9|29959.9|29924.9|29962.9|29927.9|29957.4|29922.4|23
1675751100000|2023-02-07 06:25:00|29958.7|29923.7|29958.9|29923.9|29958.9|29923.9|29957.3|29922.3|21
1675751400000|2023-02-07 06:30:00|29958.4|29923.4|29969|29934|29969|29938.5|29954.3|29923|37
1675751700000|2023-02-07 06:35:00|29968.9|29933.9|29968.4|29933.4|29969|29934|29966.5|29931.5|15
1675752000000|2023-02-07 06:40:00|29968.5|29933.5|29974.5|29954.5|29974.5|29954.5|29962.5|29933.4|30
1675752300000|2023-02-07 06:45:00|29974.2|29954.2|29973|29953|29974.2|29954.2|29973|29953|11
1675752600000|2023-02-07 06:50:00|29973.5|29953.5|29970.5|29950.5|29978.5|29953.7|29968.5|29940.5|20
1675752900000|2023-02-07 06:55:00|29969.5|29949.5|29970.5|29935.5|29975.7|29955.7|29961.5|29929.5|59
1675753200000|2023-02-07 07:00:00|29970|29935|29965.1|29945.1|29978.6|29951.5|29965.1|29935|22
1675753500000|2023-02-07 07:05:00|29963.5|29943.5|29965.1|29945.1|29965.1|29945.1|29963.5|29943.5|3
1675753800000|2023-02-07 07:10:00|29964.5|29944.5|29971.3|29951.3|29977.9|29954.6|29963.5|29941|30
1675754100000|2023-02-07 07:15:00|29971.1|29951.1|29982.5|29947.5|29983|29958|29971.1|29946.8|23
1675754400000|2023-02-07 07:20:00|29983|29948|29978|29958|29990.6|29961.5|29978|29947.5|44
1675754700000|2023-02-07 07:25:00|29978.1|29958.1|29977.5|29957.5|29988|29960.5|29977.5|29951.6|14
1675755000000|2023-02-07 07:30:00|29977.1|29957.1|29980.5|29960.5|29980.5|29960.5|29977.1|29957.1|13
1675755300000|2023-02-07 07:35:00|29982.5|29962.5|29987.5|29967.5|29991.6|29967.5|29982.5|29953|5
1675755600000|2023-02-07 07:40:00|29988.1|29968.1|30002|29967|30002|29972.5|29988.1|29967|13
1675755900000|2023-02-07 07:45:00|30002.6|29967.6|29992.6|29972.6|30002.6|29974.5|29991.7|29964.5|28
1675756200000|2023-02-07 07:50:00|29993|29973|29992.6|29972.6|29998|29978|29991.6|29971.6|23
1675756500000|2023-02-07 07:55:00|29993|29973|29995.4|29975.4|29995.4|29975.4|29992.5|29972.5|15
1675756800000|2023-02-07 08:00:00|29994.5|29974.5|30008.6|29988.6|30023|29994.5|29994.1|29973.4|54
1675757100000|2023-02-07 08:05:00|30009.5|29989.5|30032.6|29997.6|30039.4|30004.4|30009.5|29989.5|56
1675757400000|2023-02-07 08:10:00|30025|30005|30065.1|30030.1|30065.1|30030.1|30023.6|30003.6|47
1675757700000|2023-02-07 08:15:00|30065.7|30030.7|30062.6|30027.6|30080.2|30051.9|30049.5|30015.8|74
1675758000000|2023-02-07 08:20:00|30059.2|30024.2|30058.5|30023.5|30062|30027|30037.5|30002.5|54
1675758300000|2023-02-07 08:25:00|30059|30024|30059.6|30024.6|30062|30034.5|30052.5|30024|27
1675758600000|2023-02-07 08:30:00|30058|30023|30042.3|30022.3|30059.5|30025.5|30042.2|30013.6|74
1675758900000|2023-02-07 08:35:00|30041.8|30021.8|30022.5|30002.5|30049|30022.1|30021.5|29993.5|58
1675759200000|2023-02-07 08:40:00|30022|30002|30053.5|30018.5|30055.6|30020.6|30022|29997|72
1675759500000|2023-02-07 08:45:00|30050.5|30015.5|30039|30004|30053|30018|30031.8|29999|62
1675759800000|2023-02-07 08:50:00|30039.2|30004.2|30043.4|30008.4|30043.6|30016|30033|29999.5|42
1675760100000|2023-02-07 08:55:00|30043.5|30008.5|30045|30010|30046.5|30011.5|30041.5|30006.5|25
1675760400000|2023-02-07 09:00:00|30045.2|30010.2|30040|30005|30045.7|30010.7|30040|30005|19
1675760700000|2023-02-07 09:05:00|30038.6|30003.6|30037.1|30002.1|30039.1|30004.1|30036.3|30001.3|34
1675761000000|2023-02-07 09:10:00|30037.3|30002.3|30029.2|29994.2|30037.3|30002.3|30028.1|29993.1|52
1675761300000|2023-02-07 09:15:00|30028.7|29993.7|30032.6|29997.6|30033.5|29998.5|30027.7|29992.7|26
1675761600000|2023-02-07 09:20:00|30032.5|29997.5|30028.8|29993.8|30032.5|29997.5|30028.8|29993.8|15
1675761900000|2023-02-07 09:25:00|30028.3|29993.3|30026|29991|30029|29994|30024|29989|30
1675762200000|2023-02-07 09:30:00|30026.6|29991.6|30022.9|29987.9|30027|29992|30022.9|29987.9|16
1675762500000|2023-02-07 09:35:00|30023|29988|30016.5|29996.5|30023.5|29996.5|30016.5|29988|3
1675762800000|2023-02-07 09:40:00|30017|29997|30030.5|29995.5|30031|29997|30017|29990|5
1675763100000|2023-02-07 09:45:00|30030.9|29995.9|30030.7|29995.7|30030.9|29995.9|30030.7|29995.7|2
1675763700000|2023-02-07 09:55:00|30030.5|29995.5|30036.6|30001.6|30036.6|30001.6|30030.5|29995.5|23
1675764000000|2023-02-07 10:00:00|30036.7|30001.7|30044|30009|30044.2|30009.2|30036.7|30001.7|37
1675764300000|2023-02-07 10:05:00|30044.5|30009.5|30040|30005|30047.3|30012.3|30040|30005|16
1675764600000|2023-02-07 10:10:00|30039.5|30004.5|30046.5|30011.5|30046.6|30011.6|30039.5|30004.5|5
1675764900000|2023-02-07 10:15:00|30046.6|30011.6|30050|30015|30050|30015|30046.5|30011.5|9
1675765200000|2023-02-07 10:20:00|30049.3|30014.3|30048|30013|30050.5|30015.5|30048|30013|6
1675765500000|2023-02-07 10:25:00|30045|30010|30041.5|30006.5|30045|30010|30040|30005|26
1675765800000|2023-02-07 10:30:00|30033.2|30013.2|30034|30014|30034.6|30014.6|30033.2|30013.2|4
1675766100000|2023-02-07 10:35:00|30034.6|30014.6|30033.5|30013.5|30034.6|30014.6|30033.5|30013.5|3
1675766700000|2023-02-07 10:45:00|30034|30014|30034|30014|30034.6|30014.6|30034|30014|3
1675767000000|2023-02-07 10:50:00|30033.5|30013.5|30033.5|30013.5|30033.5|30013.5|30033.5|30013.5|1
1675767300000|2023-02-07 10:55:00|30041.2|30006.2|30041|30006|30041.2|30006.2|30041|30006|2
1675767900000|2023-02-07 11:05:00|30041.8|30006.8|30041|30006|30041.8|30006.8|30041|30006|2
1675768200000|2023-02-07 11:10:00|30041.5|30006.5|30042.1|30007.1|30042.1|30007.1|30041.5|30006.5|2
1675768500000|2023-02-07 11:15:00|30041.5|30006.5|30053.6|30018.6|30053.6|30018.6|30041.5|30006.5|9
1675768800000|2023-02-07 11:20:00|30053.5|30018.5|30061.6|30026.6|30065.6|30030.6|30053.5|30018.5|39
1675769100000|2023-02-07 11:25:00|30061.5|30026.5|30059.5|30024.5|30061.5|30026.5|30051.5|30016.5|35
1675769400000|2023-02-07 11:30:00|30057.6|30022.6|30058|30023|30058|30023|30057.6|30022.6|2
1675769700000|2023-02-07 11:35:00|30057|30022|30062.5|30027.5|30062.6|30027.6|30057|30022|10
1675770000000|2023-02-07 11:40:00|30062.6|30027.6|30062.1|30027.1|30062.6|30027.6|30062|30027|3
1675770300000|2023-02-07 11:45:00|30062.6|30027.6|30062.6|30027.6|30062.6|30027.6|30062.6|30027.6|1
1675770900000|2023-02-07 11:55:00|30062.9|30027.9|30062.9|30027.9|30062.9|30027.9|30062.9|30027.9|1
1675771200000|2023-02-07 12:00:00|30062.6|30027.6|30057.5|30022.5|30062.7|30027.7|30057.5|30022.5|26
1675771500000|2023-02-07 12:05:00|30060|30025|30057.5|30022.5|30062.6|30030|30050|30022.5|19
1675772100000|2023-02-07 12:15:00|30046.5|30026.5|30056.5|30021.5|30062.6|30027.6|30046.5|30015|35
1675772400000|2023-02-07 12:20:00|30056|30021|30052.5|30017.5|30056|30027.5|30045|30017.5|22
1675773000000|2023-02-07 12:30:00|30052.6|30017.6|30057.6|30022.6|30064|30029|30052.6|30017.6|25
1675773900000|2023-02-07 12:45:00|30055.5|30020.5|30057|30022|30057.1|30030|30047.5|30019.5|15
1675774200000|2023-02-07 12:50:00|30057.5|30022.5|30057.6|30022.6|30057.6|30030|30047.5|30019.5|12
1675774500000|2023-02-07 12:55:00|30055.5|30020.5|30047.5|30027.5|30055.5|30027.5|30047.5|30019.5|8
1675774800000|2023-02-07 13:00:00|30047|30027|30052.6|30017.6|30054.1|30027|30047|30014.7|30
1675776300000|2023-02-07 13:25:00|30052.5|30017.5|30057.5|30022.5|30060.8|30033.2|30048.6|30017.5|40
1675776600000|2023-02-07 13:30:00|30055.5|30020.5|30057.5|30022.5|30057.6|30022.6|30055|30020|9
1675777500000|2023-02-07 13:45:00|30055.9|30020.9|30047.5|30012.5|30057.6|30022.6|30047.5|30012.5|20
1675777800000|2023-02-07 13:50:00|30047.6|30012.6|30049.5|30014.5|30050|30015|30047.6|30012.6|4
1675778100000|2023-02-07 13:55:00|30048|30013|30042.6|30007.6|30048|30013|30042.5|30007.5|17
1675778400000|2023-02-07 14:00:00|30042.5|30007.5|30040|30005|30045|30010|30040|30005|7
1675778700000|2023-02-07 14:05:00|30039.9|30004.9|30045.6|30010.6|30045.6|30012.4|30031.8|30004.8|28
1675779000000|2023-02-07 14:10:00|30045.5|30010.5|30045.6|30010.6|30045.6|30010.6|30042.9|30007.9|22
1675779300000|2023-02-07 14:15:00|30041|30006|30044.6|30009.6|30044.9|30009.9|30040|30005|5
1675779600000|2023-02-07 14:20:00|30046.6|30011.6|30044.4|30009.4|30047.6|30012.6|30044.4|30009.4|10
1675779900000|2023-02-07 14:25:00|30039.8|30004.8|30040|30005|30044.4|30011.8|30031.8|30004|20
1675780200000|2023-02-07 14:30:00|30045|30010|30040|30020|30054|30020|30038.8|30008.5|30
1675780500000|2023-02-07 14:35:00|30037.6|30017.6|30049.3|30014.3|30050.2|30018|30037.5|30011.2|12
1675780800000|2023-02-07 14:40:00|30049.6|30014.6|30051.8|30016.8|30052.3|30017.3|30049.5|30014.5|4
1675781100000|2023-02-07 14:45:00|30048.3|30013.3|30044.4|30024.4|30052|30024.4|30037.8|30010.3|14
1675781400000|2023-02-07 14:50:00|30044.7|30024.7|30042.5|30022.5|30052.3|30024.7|30042.5|30017|9
1675781700000|2023-02-07 14:55:00|30043.8|30023.8|30051.7|30016.7|30052|30024.7|30042.5|30015|10
1675782000000|2023-02-07 15:00:00|30051.6|30016.6|30051.7|30016.7|30052|30017|30051.6|30016.6|4
1675782300000|2023-02-07 15:05:00|30051.4|30016.4|30051.4|30016.4|30051.4|30016.4|30051.4|30016.4|1
1675782600000|2023-02-07 15:10:00|30054|30019|30054.9|30019.9|30055|30020|30054|30019|6
1675782900000|2023-02-07 15:15:00|30054.4|30019.4|30054.4|30019.4|30054.4|30019.4|30054.4|30019.4|1
1675783200000|2023-02-07 15:20:00|30054.3|30019.3|30054.8|30019.8|30054.8|30019.8|30051.5|30016.5|16
1675783500000|2023-02-07 15:25:00|30054.9|30019.9|30054.1|30019.1|30054.9|30019.9|30054.1|30019.1|7
1675783800000|2023-02-07 15:30:00|30054.8|30019.8|30049.9|30014.9|30054.8|30023.2|30042.7|30014.9|20
1675784100000|2023-02-07 15:35:00|30050|30015|30044|30009|30052.6|30017.6|30044|30009|18
1675784400000|2023-02-07 15:40:00|30043.8|30008.8|30045.6|30010.6|30045.6|30010.6|30043.8|30008.8|4
1675784700000|2023-02-07 15:45:00|30047|30012|30037.5|30017.5|30047|30017.5|30032|29997|25
1675785000000|2023-02-07 15:50:00|30045|30010|30041.3|30006.3|30045|30010|30028.5|29993.5|17
1675785300000|2023-02-07 15:55:00|30041.8|30006.8|30026.6|29991.6|30041.8|30006.8|30023.5|29988.5|34
1675785600000|2023-02-07 16:00:00|30026.5|29991.5|30025|29990|30027|29992|30022.6|29987.6|12
1675785900000|2023-02-07 16:05:00|30023|29988|30022.6|29987.6|30025|29990|30020|29985|6
1675786200000|2023-02-07 16:10:00|30024.6|29989.6|30035|30000|30038.9|30003.9|30024.6|29989.6|27
1675786500000|2023-02-07 16:15:00|30035.2|30000.2|30035|30000|30035.2|30000.2|30035|30000|2
1675786800000|2023-02-07 16:20:00|30034.8|29999.8|30031.5|29996.5|30034.8|30003.7|30023.2|29995|9
1675787100000|2023-02-07 16:25:00|30033.6|29998.6|30033.5|29998.5|30035.6|30000.6|30033.5|29998.5|5
1675787400000|2023-02-07 16:30:00|30034|29999|30015|29980|30034|29999|30005.7|29973.8|46
1675787700000|2023-02-07 16:35:00|30015.5|29980.5|30024.6|29989.6|30025|29990|30013.5|29978.5|25
1675788000000|2023-02-07 16:40:00|30025|29990|30022.5|29987.5|30025|29990|30022.5|29987.5|4
1675788300000|2023-02-07 16:45:00|30020|29985|30015.3|29980.3|30020|29985|30001.8|29966.8|32
1675788600000|2023-02-07 16:50:00|30015.1|29980.1|30005.2|29970.2|30015.4|29980.4|30005.1|29970.1|23
1675788900000|2023-02-07 16:55:00|30006.5|29971.5|30006|29971|30006.5|29971.5|30006|29971|2
1675789200000|2023-02-07 17:00:00|30005.2|29970.2|30010|29975|30010|29975|30005.1|29970.1|6
1675789500000|2023-02-07 17:05:00|30008.8|29973.8|30010|29975|30010|29975|30008.8|29973.8|2
1675789800000|2023-02-07 17:10:00|30001.3|29981.3|30021.2|29986.2|30025.5|29990.5|30000.5|29972.6|21
1675790100000|2023-02-07 17:15:00|30020.7|29985.7|30024.9|29989.9|30025|29990|30020.7|29985.7|12
1675790400000|2023-02-07 17:20:00|30027.5|29992.5|30029.6|29994.6|30030|29995|30027.5|29992.5|5
1675790700000|2023-02-07 17:25:00|30028.8|29993.8|30030|29995|30030.5|29995.5|30023.7|29988.7|10
1675791000000|2023-02-07 17:30:00|30031.5|29996.5|30044.5|30009.5|30044.5|30009.5|30031.5|29996.5|10
1675791300000|2023-02-07 17:35:00|30045|30010|30032.5|29997.5|30049|30010|30032.5|29997.5|19
1675791600000|2023-02-07 17:40:00|30032.6|29997.6|30023|29982|30033|29998|30020|29982|32
1675791900000|2023-02-07 17:45:00|30022.5|29981|29979|29937|30023.5|29981.5|29979|29937|68
1675792200000|2023-02-07 17:50:00|29979.5|29937.5|29959.9|29917.9|29979.5|29937.5|29944.4|29902.4|75
1675792500000|2023-02-07 17:55:00|29960|29918|29931.3|29896.3|29960.1|29922.6|29930|29895|36
1675792800000|2023-02-07 18:00:00|29932|29897|29945|29910|29948.2|29913.2|29920.5|29885.5|47
1675793100000|2023-02-07 18:05:00|29946.3|29911.3|29959.6|29924.6|29962|29927|29940|29905|45
1675793400000|2023-02-07 18:10:00|29959.5|29924.5|29966.8|29931.8|29966.8|29931.8|29956.5|29921.5|24
1675793700000|2023-02-07 18:15:00|29968.6|29933.6|29970.1|29934.8|30014.5|29972.5|29968.6|29933.6|76
1675794000000|2023-02-07 18:20:00|29970|29935|29974.5|29939.5|29975|29940|29968.5|29933.5|14
1675794300000|2023-02-07 18:25:00|29973.5|29938.5|29994.6|29959.6|30000|29965|29973.5|29938.5|28
1675794600000|2023-02-07 18:30:00|30005|29970|30009.5|29967.5|30019.6|29977.6|30005|29967.5|21
1675794900000|2023-02-07 18:35:00|30010.5|29968.5|30000.1|29958.1|30010.5|29968.5|30000|29958|9
1675795200000|2023-02-07 18:40:00|30001.1|29959.1|30034.5|29992.5|30038|29996|29987.5|29952.5|46
1675795500000|2023-02-07 18:45:00|30034|29992|30020.8|29979.3|30035|29993|30020.8|29979|17
1675795800000|2023-02-07 18:50:00|30041.5|29999.5|30012.9|29977.9|30041.5|29999.5|30011.6|29976.6|28
1675796100000|2023-02-07 18:55:00|30008.2|29973.2|30015.1|29980.1|30023.1|29982|30008.2|29973.2|12
1675796400000|2023-02-07 19:00:00|30012.6|29977.6|30003.5|29961.5|30012.6|29977.6|29990|29955|12
1675796700000|2023-02-07 19:05:00|30001.1|29959.1|29977.6|29942.6|30001.1|29959.2|29972.5|29937.5|23
1675797000000|2023-02-07 19:10:00|29975.2|29940.2|29985.1|29950.1|29986.7|29950.1|29975.2|29940.2|12
1675797300000|2023-02-07 19:15:00|29985.8|29944.3|29985.1|29950.1|29985.8|29950.1|29985.1|29944.3|2
1675797600000|2023-02-07 19:20:00|29990|29955|29990|29955|29990|29955|29989.9|29954.9|5
1675797900000|2023-02-07 19:25:00|29987.9|29952.9|29977.6|29942.6|29987.9|29952.9|29977.5|29942.5|16
1675798200000|2023-02-07 19:30:00|29982.6|29947.6|29975.2|29940.2|29982.6|29947.6|29975.2|29940.2|11
1675798500000|2023-02-07 19:35:00|29976.4|29941.4|29972.6|29937.6|29977.6|29942.6|29972.6|29937.6|4
1675799100000|2023-02-07 19:45:00|29972|29937|29972.6|29937.6|29972.6|29937.6|29972|29937|2
1675799400000|2023-02-07 19:50:00|29976|29941|29976.6|29941.6|29977|29942|29976|29941|3
1675799700000|2023-02-07 19:55:00|29977|29942|29986.5|29944.5|29986.5|29944.5|29977|29942|5
1675800000000|2023-02-07 20:00:00|29988.5|29946.5|29988.5|29946.5|29988.5|29946.5|29988.5|29946.5|1
1675800600000|2023-02-07 20:10:00|29985.6|29944.5|29985.6|29944.5|29985.6|29944.5|29985.6|29944.5|1
1675800900000|2023-02-07 20:15:00|29984.6|29943.5|29985.6|29944.5|29985.6|29944.5|29984.6|29943.5|2
1675801200000|2023-02-07 20:20:00|29984.6|29943.5|29980.1|29945.1|29985.6|29945.1|29979.9|29943.5|8
1675801500000|2023-02-07 20:25:00|29979.9|29944.9|29979.9|29944.9|29979.9|29944.9|29979.9|29944.9|1
1675801800000|2023-02-07 20:30:00|29980.1|29945.1|29980.1|29945.1|29980.1|29945.1|29980.1|29945.1|1
1675802100000|2023-02-07 20:35:00|29977.9|29942.9|29974.5|29939.5|29977.9|29942.9|29974.5|29939.5|6
1675802400000|2023-02-07 20:40:00|29975|29940|29975|29940|29975|29940|29974.5|29939.5|5
1675816200000|2023-02-08 00:30:00|29976|29934|29956.1|29914.1|29976|29934|29956.1|29914.1|4
1675816500000|2023-02-08 00:35:00|29956.5|29914.5|29976|29934|29976|29934|29956.1|29914.1|4
1675817100000|2023-02-08 00:45:00|29973.5|29931.5|29973.5|29931.5|29973.5|29931.5|29973.5|29931.5|1
1675818000000|2023-02-08 01:00:00|29969.5|29927.5|29950|29908|29969.5|29927.5|29948.5|29906.5|16
1675818300000|2023-02-08 01:05:00|29946.6|29911.6|29922.6|29887.6|29952.5|29917.5|29922.6|29887.6|41
1675818600000|2023-02-08 01:10:00|29922.5|29887.5|29927.5|29892.5|29932.4|29897.4|29920.6|29885.6|41
1675818900000|2023-02-08 01:15:00|29927|29892|29939.6|29904.6|29939.6|29904.6|29927|29892|26
1675819200000|2023-02-08 01:20:00|29942.1|29907.1|29942.5|29907.5|29942.5|29907.5|29942.1|29907.1|2
1675819500000|2023-02-08 01:25:00|29943.5|29908.5|29943.5|29908.5|29944|29909|29942.5|29907.5|17
1675819800000|2023-02-08 01:30:00|29943|29908|29925.5|29905.5|29943|29913|29925.5|29902.7|16
1675820100000|2023-02-08 01:35:00|29925.1|29905.1|29923.1|29903.1|29932|29905.5|29920.5|29892.6|23
1675820400000|2023-02-08 01:40:00|29923|29903|29933.1|29913.1|29934|29914|29922.5|29902.5|25
1675820700000|2023-02-08 01:45:00|29934.1|29914.1|29954.5|29919.5|29957.5|29930|29934.1|29914.1|38
1675821000000|2023-02-08 01:50:00|29954|29919|29960|29925|29961.2|29932.8|29948.7|29918.5|31
1675821300000|2023-02-08 01:55:00|29960.5|29925.5|29954|29919|29960.5|29933.9|29947.8|29918.5|41
1675821600000|2023-02-08 02:00:00|29954.5|29919.5|29952.5|29917.5|29957.5|29928.6|29948.1|29917.5|24
1675821900000|2023-02-08 02:05:00|29943.6|29923.6|29947|29912|29953.8|29926.9|29938.6|29910.9|36
1675822200000|2023-02-08 02:10:00|29938.6|29918.6|29942.5|29922.5|29945.5|29922.5|29937.5|29910|19
1675822500000|2023-02-08 02:15:00|29943|29923|29948|29928|29957|29928|29943|29919|18
1675822800000|2023-02-08 02:20:00|29947.9|29927.9|29962|29927|29963|29935|29946.5|29919.5|51
1675823100000|2023-02-08 02:25:00|29962.5|29927.5|29957|29922|29963|29934.5|29949|29921.5|29
1675823400000|2023-02-08 02:30:00|29957.5|29922.5|29937|29917|29957.5|29925.5|29937|29917|20
1675823700000|2023-02-08 02:35:00|29935|29915|29933|29913|29936.5|29916.5|29932|29912|20
1675824000000|2023-02-08 02:40:00|29933.5|29913.5|29939.4|29919.4|29947.5|29919.4|29933.5|29907.5|20
1675824300000|2023-02-08 02:45:00|29939|29919|29948.6|29913.6|29949.3|29921.8|29937.5|29911.5|28
1675824600000|2023-02-08 02:50:00|29942.4|29922.4|29943|29923|29949.5|29927.5|29941.1|29913.6|22
1675824900000|2023-02-08 02:55:00|29943.5|29923.5|29942|29922|29952|29924.5|29941.5|29914.5|16
1675825200000|2023-02-08 03:00:00|29942.3|29922.3|29937.5|29917.5|29944|29924|29937|29917|21
1675825500000|2023-02-08 03:05:00|29937|29917|29950.2|29915.2|29950.2|29923.5|29935.5|29914.2|32
1675825800000|2023-02-08 03:10:00|29949.5|29914.5|29949|29914|29951.9|29924|29940.5|29914|24
1675826100000|2023-02-08 03:15:00|29949.3|29914.3|29953.6|29918.6|29954|29928|29943.5|29914.3|25
1675826400000|2023-02-08 03:20:00|29945.5|29925.5|29947.9|29927.9|29954|29927.9|29944.5|29918.4|13
1675826700000|2023-02-08 03:25:00|29946.9|29926.9|29946.9|29926.9|29946.9|29926.9|29944.3|29924.3|17
1675827000000|2023-02-08 03:30:00|29946.4|29926.4|29944.1|29924.1|29950.2|29930.2|29944.1|29924.1|36
1675827300000|2023-02-08 03:35:00|29944|29924|29944.3|29924.3|29947|29927|29942.9|29922.9|13
1675827600000|2023-02-08 03:40:00|29951.9|29916.9|29948.7|29928.7|29954.3|29929.2|29944.3|29916.9|23
1675827900000|2023-02-08 03:45:00|29948.5|29928.5|29947.9|29927.9|29949.2|29929.2|29947.4|29927.4|13
1675828200000|2023-02-08 03:50:00|29947.5|29927.5|29942.9|29922.9|29948.4|29928.4|29942.4|29922.4|42
1675828500000|2023-02-08 03:55:00|29942.4|29922.4|29946.8|29926.8|29946.8|29926.8|29942.4|29922.4|11
1675828800000|2023-02-08 04:00:00|29946.9|29926.9|29947|29927|29947|29927|29945.6|29925.6|12
1675829100000|2023-02-08 04:05:00|29948|29928|29948.5|29928.5|29948.5|29928.5|29948|29928|4
1675829400000|2023-02-08 04:10:00|29948|29928|29947.5|29927.5|29948|29928|29947.5|29927.5|2
1675829700000|2023-02-08 04:15:00|29947.8|29927.8|29949.4|29929.4|29949.4|29929.4|29947.8|29927.8|20
1675830000000|2023-02-08 04:20:00|29948.9|29928.9|29948.5|29928.5|29948.9|29928.9|29948.5|29928.5|2
1675830300000|2023-02-08 04:25:00|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|29947.5|29927.5|1
1675830600000|2023-02-08 04:30:00|29947|29927|29946.5|29926.5|29947|29927|29945.5|29925.5|10
1675830900000|2023-02-08 04:35:00|29946.9|29926.9|29953.4|29933.4|29954.4|29934.4|29946.9|29926.9|15
1675831200000|2023-02-08 04:40:00|29952.9|29932.9|29953.9|29933.9|29953.9|29933.9|29952.9|29932.9|3
1675831500000|2023-02-08 04:45:00|29953.8|29933.8|29952.9|29932.9|29953.8|29933.8|29952.9|29932.9|2
1675831800000|2023-02-08 04:50:00|29953.4|29933.4|29953.4|29933.4|29953.4|29933.4|29953.4|29933.4|1
1675832100000|2023-02-08 04:55:00|29952.9|29932.9|29953.4|29933.4|29953.4|29933.4|29952.9|29932.9|2
1675832400000|2023-02-08 05:00:00|29952.9|29932.9|29949.1|29929.1|29959.4|29933.4|29949.1|29923.9|12
1675832700000|2023-02-08 05:05:00|29949.7|29929.7|29948.7|29928.7|29949.7|29929.7|29948.3|29928.3|11
1675833000000|2023-02-08 05:10:00|29948.3|29928.3|29948.3|29928.3|29948.7|29928.7|29948.3|29928.3|13
1675833300000|2023-02-08 05:15:00|29948.7|29928.7|29948.3|29928.3|29948.7|29928.7|29947.9|29927.9|6
1675833600000|2023-02-08 05:20:00|29948.8|29928.8|29956.9|29936.9|29965.4|29937.9|29948.3|29925.3|23
1675833900000|2023-02-08 05:25:00|29964.8|29929.8|29974.4|29939.4|29978.4|29943.4|29960|29929.4|28
1675834200000|2023-02-08 05:30:00|29974|29939|29974|29939|29974.6|29939.6|29973.1|29938.1|5
1675834500000|2023-02-08 05:35:00|29974.1|29939.1|29963.5|29943.5|29975|29943.6|29963.1|29935|20
1675834800000|2023-02-08 05:40:00|29962.5|29942.5|29963.5|29943.5|29964.5|29944.5|29960.8|29940.8|20
1675835100000|2023-02-08 05:45:00|29963.1|29943.1|29963.5|29943.5|29963.5|29943.5|29963.1|29943.1|4
1675835400000|2023-02-08 05:50:00|29963|29943|29955.1|29935.1|29965.6|29943.5|29954.5|29927.6|28
1675835700000|2023-02-08 05:55:00|29955.5|29935.5|29956.5|29936.5|29958.1|29938.1|29955.1|29935.1|12
1675836000000|2023-02-08 06:00:00|29956.1|29936.1|29947.5|29927.5|29963.7|29936.5|29947.5|29927|25
1675836300000|2023-02-08 06:05:00|29948.5|29928.5|29948.1|29928.1|29949.5|29929.5|29947.5|29927.5|9
1675836600000|2023-02-08 06:10:00|29949.5|29929.5|29948.1|29928.1|29949.5|29929.5|29948.1|29928.1|12
1675836900000|2023-02-08 06:15:00|29947.5|29927.5|29951.1|29931.1|29952|29932|29947.1|29927.1|15
1675837200000|2023-02-08 06:20:00|29953.5|29933.5|29960.5|29940.5|29960.5|29940.5|29953.5|29933.5|25
1675837500000|2023-02-08 06:25:00|29960.8|29940.8|29964.3|29944.3|29964.3|29944.3|29960.3|29940.3|5
1675837800000|2023-02-08 06:30:00|29964.2|29944.2|29960.1|29940.1|29968.6|29944.2|29960.1|29932.6|22
1675838100000|2023-02-08 06:35:00|29967.6|29932.6|29967.6|29932.6|29967.6|29932.6|29967.6|29932.6|1
1675838400000|2023-02-08 06:40:00|29968.6|29933.6|29969.6|29934.6|29969.6|29934.6|29968.6|29933.6|2
1675838700000|2023-02-08 06:45:00|29961.5|29941.5|29965.6|29930.6|29965.6|29941.5|29958.1|29930.6|5
1675839000000|2023-02-08 06:50:00|29966.6|29931.6|29968.2|29933.2|29972|29937|29963.5|29928.5|35
1675839300000|2023-02-08 06:55:00|29962.1|29942.1|29981|29946|29982|29949.5|29962.1|29938.3|30
1675839600000|2023-02-08 07:00:00|29980.5|29945.5|29973.6|29953.6|29980.5|29954.8|29972.5|29945.5|19
1675839900000|2023-02-08 07:05:00|29973.3|29953.3|29978.6|29958.6|29978.6|29958.6|29972.8|29952.8|23
1675840200000|2023-02-08 07:10:00|29979.1|29959.1|29963.3|29928.3|29979.5|29959.5|29962|29927|88
1675840500000|2023-02-08 07:15:00|29963.8|29928.8|29973.2|29938.2|29976.6|29945.5|29953.3|29925.8|66
1675840800000|2023-02-08 07:20:00|29973.1|29938.1|29957.8|29937.8|29973.2|29938.2|29953.3|29925.7|39
1675841100000|2023-02-08 07:25:00|29956.3|29936.3|29957.1|29937.1|29970.6|29943.1|29955.1|29932|40
1675841400000|2023-02-08 07:30:00|29957.5|29937.5|29955.1|29935.1|29958.1|29938.1|29952.5|29932.5|10
1675841700000|2023-02-08 07:35:00|29955.5|29935.5|29962.5|29942.5|29963.1|29943.1|29955.5|29935.5|8
1675842000000|2023-02-08 07:40:00|29963|29943|29959.7|29939.7|29963|29943|29958.1|29938.1|7
1675842300000|2023-02-08 07:45:00|29959.4|29939.4|29951.5|29931.5|29959.7|29939.7|29951.5|29931.5|22
1675842600000|2023-02-08 07:50:00|29950.5|29930.5|29953.6|29918.6|29959.5|29932.1|29950.5|29918.6|11
1675842900000|2023-02-08 07:55:00|29951.8|29916.8|29953.3|29918.3|29957.8|29922.8|29945.3|29910.3|32
1675843200000|2023-02-08 08:00:00|29945.3|29925.3|29945.4|29910.4|29947.3|29927.3|29933.2|29906.4|69
1675843500000|2023-02-08 08:05:00|29945|29910|29961.6|29926.6|29961.7|29926.7|29944.5|29910|39
1675843800000|2023-02-08 08:10:00|29960.6|29925.6|29954.8|29919.8|29963|29937.5|29953|29919.8|24
1675844100000|2023-02-08 08:15:00|29955|29920|29957.6|29922.6|29959|29933.9|29947.5|29920|21
1675844400000|2023-02-08 08:20:00|29957|29922|29942.2|29907.2|29957|29927.5|29937|29907.2|44
1675844700000|2023-02-08 08:25:00|29942.1|29907.1|29951.8|29916.8|29953|29921.8|29941.4|29907.1|43
1675845000000|2023-02-08 08:30:00|29951.6|29916.6|29948.5|29928.5|29956|29928.5|29947.5|29916|24
1675845300000|2023-02-08 08:35:00|29949|29929|29962.2|29927.2|29963.8|29929|29949|29921.7|43
1675845600000|2023-02-08 08:40:00|29962|29927|29959.8|29924.8|29962|29927|29956|29921|45
1675845900000|2023-02-08 08:45:00|29959.1|29924.1|29960.5|29925.5|29960.7|29925.7|29957.6|29922.6|40
1675846200000|2023-02-08 08:50:00|29960.6|29925.6|29952.5|29932.5|29960.6|29933.6|29952.5|29925.6|5
1675846500000|2023-02-08 08:55:00|29952.3|29932.3|29946.5|29911.5|29952.3|29932.3|29937.5|29909.5|41
1675846800000|2023-02-08 09:00:00|29946.8|29911.8|29950|29915|29951.5|29916.5|29945.5|29910.5|21
1675847100000|2023-02-08 09:05:00|29950.5|29915.5|29940.5|29905.5|29953|29918|29939.2|29904.2|45
1675847400000|2023-02-08 09:10:00|29940|29905|29930|29895|29940|29909.5|29929.4|29894.4|30
1675847700000|2023-02-08 09:15:00|29932.5|29897.5|29928|29908|29936|29909.5|29923.9|29896.1|42
1675848000000|2023-02-08 09:20:00|29929|29909|29931|29896|29936.6|29909|29929|29896|14
1675848300000|2023-02-08 09:25:00|29930.6|29895.6|29931|29896|29931.5|29896.5|29929.6|29894.6|7
1675848600000|2023-02-08 09:30:00|29931.9|29896.9|29944.5|29909.5|29961|29926|29931.9|29896.9|35
1675848900000|2023-02-08 09:35:00|29944.6|29909.6|29947|29912|29947|29912|29943.5|29908.5|16
1675849200000|2023-02-08 09:40:00|29948.5|29913.5|29948.5|29913.5|29949|29914|29948.5|29913.5|3
1675849800000|2023-02-08 09:50:00|29943.6|29908.6|29942.6|29907.6|29943.7|29908.7|29942|29907|11
1675850400000|2023-02-08 10:00:00|29942|29907|29932.4|29897.4|29942|29907|29931.5|29896.5|8
1675850700000|2023-02-08 10:05:00|29933|29898|29937.6|29902.6|29943|29908|29933|29898|40
1675851000000|2023-02-08 10:10:00|29937|29902|29940|29905|29948.4|29913.4|29937|29902|11
1675851600000|2023-02-08 10:20:00|29941.4|29906.4|29946|29911|29948|29913|29940|29905|30
1675851900000|2023-02-08 10:25:00|29945.7|29910.7|29940.5|29905.5|29945.7|29910.7|29940.5|29905.5|19
1675852200000|2023-02-08 10:30:00|29941.8|29906.8|29941.7|29906.7|29943|29908|29941.7|29906.7|6
1675852500000|2023-02-08 10:35:00|29942.2|29907.2|29945|29910|29946.4|29911.4|29942.2|29907.2|11
1675854000000|2023-02-08 11:00:00|29943.9|29908.9|29948.2|29913.2|29951.5|29916.5|29941.2|29906.2|46
1675854300000|2023-02-08 11:05:00|29948.7|29913.7|29943.7|29908.7|29948.9|29913.9|29942.5|29907.5|23
1675854600000|2023-02-08 11:10:00|29943.3|29908.3|29935.2|29915.2|29943.5|29915.2|29935.2|29907.2|10
1675854900000|2023-02-08 11:15:00|29935.3|29915.3|29958|29923|29959.5|29929.8|29935.3|29912.1|35
1675855200000|2023-02-08 11:20:00|29957.6|29922.6|29950.6|29930.6|29957.9|29931|29950.3|29922.3|10
1675855500000|2023-02-08 11:25:00|29959.5|29924.5|29955.7|29920.7|29964.5|29931.8|29951.8|29920.7|18
1675855800000|2023-02-08 11:30:00|29947.5|29927.5|29951.4|29916.4|29954.7|29927.5|29945.8|29916.4|15
1675856100000|2023-02-08 11:35:00|29951|29916|29951.2|29916.2|29951.4|29916.4|29951|29916|3
1675856700000|2023-02-08 11:45:00|29940.2|29920.2|29959|29924|29959.6|29926.5|29940.2|29912.9|34
1675857000000|2023-02-08 11:50:00|29959.5|29924.5|29953.5|29918.5|29959.5|29930.7|29945.5|29918.5|22
1675857300000|2023-02-08 11:55:00|29954.5|29919.5|29959|29924|29960|29930|29950|29919.5|13
1675857600000|2023-02-08 12:00:00|29957.5|29922.5|29960|29925|29960.5|29925.5|29957.5|29922.5|16
1675857900000|2023-02-08 12:05:00|29957.5|29922.5|29957|29922|29957.5|29922.5|29957|29922|2
1675858200000|2023-02-08 12:10:00|29956.5|29921.5|29958.5|29923.5|29960|29925|29956.5|29921.5|9
1675858800000|2023-02-08 12:20:00|29956.5|29921.5|29951.7|29931.7|29958.5|29931.7|29951.2|29921.5|6
1675859100000|2023-02-08 12:25:00|29952|29932|29952|29932|29952|29932|29952|29932|1
1675859700000|2023-02-08 12:35:00|29951|29931|29951|29931|29951|29931|29951|29931|1
1675860000000|2023-02-08 12:40:00|29950|29930|29951.2|29931.2|29951.2|29931.2|29950|29930|4
1675860300000|2023-02-08 12:45:00|29951.7|29931.7|29966.2|29931.2|29967.6|29938.2|29951.7|29930.7|23
1675860600000|2023-02-08 12:50:00|29958.5|29938.5|29961.9|29941.9|29971.6|29942|29955.5|29932.9|41
1675860900000|2023-02-08 12:55:00|29961.4|29941.4|29961.4|29941.4|29961.4|29941.4|29961.4|29941.4|1
1675861200000|2023-02-08 13:00:00|29962.2|29942.2|29963.9|29943.9|29964|29944|29962.2|29942.2|8
1675861500000|2023-02-08 13:05:00|29964.2|29944.2|29949.2|29929.2|29968|29944.9|29949.2|29924.9|47
1675861800000|2023-02-08 13:10:00|29948.7|29928.7|29958.4|29938.4|29966.4|29938.4|29948.7|29925.9|36
1675862100000|2023-02-08 13:15:00|29957.9|29937.9|29959.2|29939.2|29966|29939.2|29955.9|29930.4|19
1675862400000|2023-02-08 13:20:00|29960.7|29940.7|29958.4|29938.4|29960.7|29940.7|29958.4|29938.4|14
1675862700000|2023-02-08 13:25:00|29958.7|29938.7|29965.2|29930.2|29967.1|29943.8|29958.7|29930|40
1675863000000|2023-02-08 13:30:00|29964.9|29929.9|29970.5|29935.5|29970.5|29942.8|29953.4|29926.4|41
1675863300000|2023-02-08 13:35:00|29970.2|29935.2|29970.2|29935.2|29970.7|29935.7|29969.4|29934.4|13
1675863600000|2023-02-08 13:40:00|29970.7|29935.7|29970.5|29935.5|29970.7|29935.7|29970.5|29935.5|2
1675863900000|2023-02-08 13:45:00|29970.7|29935.7|29975.2|29940.2|29978.1|29943.1|29962.4|29934.9|23
1675864200000|2023-02-08 13:50:00|29976|29941|29975.7|29940.7|29976.2|29941.2|29974.9|29939.9|18
1675864500000|2023-02-08 13:55:00|29975.5|29940.5|29970.9|29935.9|29975.5|29945.2|29964.5|29935.7|21
1675864800000|2023-02-08 14:00:00|29972|29937|29970.5|29935.5|29972|29937|29970|29935|5
1675865100000|2023-02-08 14:05:00|29962.5|29942.5|29970|29935|29970|29943|29962.5|29935|3
1675865400000|2023-02-08 14:10:00|29969.5|29934.5|29956.5|29936.5|29969.5|29941.9|29956|29934.5|16
1675866000000|2023-02-08 14:20:00|29957|29937|29964.9|29929.9|29965.6|29938|29957|29929.6|8
1675866300000|2023-02-08 14:25:00|29965|29930|29964|29929|29965|29935.2|29954.2|29928.7|13
1675866600000|2023-02-08 14:30:00|29964.6|29929.6|29964.6|29929.6|29964.6|29935.6|29955.6|29925.4|12
1675866900000|2023-02-08 14:35:00|29964.9|29929.9|29962.6|29927.6|29964.9|29935.1|29953.9|29926.1|16
1675867200000|2023-02-08 14:40:00|29963.6|29928.6|29960|29925|29963.6|29928.6|29960|29925|9
1675867500000|2023-02-08 14:45:00|29960.1|29925.1|29965.1|29930.1|29965.1|29930.1|29959.6|29924.6|8
1675867800000|2023-02-08 14:50:00|29965.2|29930.2|29966|29931|29969|29934|29965.1|29930.1|22
1675868100000|2023-02-08 14:55:00|29964|29929|29964|29929|29964|29929|29964|29929|1
1675868400000|2023-02-08 15:00:00|29964.6|29929.6|29964|29929|29970|29935|29960.5|29925.5|20
1675868700000|2023-02-08 15:05:00|29964.5|29929.5|29970|29935|29970|29935|29964.5|29929.5|7
1675869000000|2023-02-08 15:10:00|29970.6|29935.6|29962.5|29942.5|29974.5|29942.5|29962.5|29932.8|15
1675869300000|2023-02-08 15:15:00|29970|29935|29961.5|29941.5|29970|29942.5|29958|29930.6|13
1675869600000|2023-02-08 15:20:00|29969|29934|29960.5|29940.5|29969|29941.5|29960.5|29934|4
1675869900000|2023-02-08 15:25:00|29961.5|29941.5|29964|29944|29965.5|29945.5|29957.5|29937.5|11
1675870200000|2023-02-08 15:30:00|29969.5|29934.5|29961|29941|29969.5|29944|29960.5|29934.5|11
1675870800000|2023-02-08 15:40:00|29959|29939|29960.6|29925.6|29962.3|29939|29952|29924.5|26
1675871100000|2023-02-08 15:45:00|29961.6|29926.6|29965.8|29930.8|29967|29932|29961|29926|13
1675871400000|2023-02-08 15:50:00|29966|29931|29967|29932|29975|29943.8|29959.8|29930|31
1675871700000|2023-02-08 15:55:00|29967.6|29932.6|29967.6|29932.6|29967.6|29932.6|29967.6|29932.6|1
1675872000000|2023-02-08 16:00:00|29967|29932|29960|29925|29967|29935.3|29949.8|29918|30
1675872300000|2023-02-08 16:05:00|29959.2|29924.2|29968.9|29933.9|29974.2|29943.8|29949.6|29924|38
1675872600000|2023-02-08 16:10:00|29970|29935|29961.3|29941.3|29970|29942.5|29961|29935|9
1675872900000|2023-02-08 16:15:00|29961.7|29941.7|29952.5|29932.5|29969.8|29941.7|29952.1|29927.5|21
1675873200000|2023-02-08 16:20:00|29954.2|29934.2|29957.1|29937.1|29957.5|29937.5|29951.7|29931.7|10
1675873500000|2023-02-08 16:25:00|29957.4|29937.4|29965.4|29945.4|29966.9|29946.9|29957.4|29937.4|16
1675873800000|2023-02-08 16:30:00|29965|29945|29983.7|29948.7|29984|29951|29965|29945|20
1675874100000|2023-02-08 16:35:00|29984|29949|29973.4|29953.4|29984.1|29953.4|29972.7|29945.6|8
1675874400000|2023-02-08 16:40:00|29974.2|29954.2|29972.5|29952.5|29974.2|29954.2|29972.5|29952.5|5
1675874700000|2023-02-08 16:45:00|29971.2|29951.2|29972.9|29952.9|29980.5|29952.9|29967.1|29939.1|17
1675875000000|2023-02-08 16:50:00|29970.1|29950.1|29979.7|29944.7|29984.3|29952.5|29967.5|29940.5|27
1675875300000|2023-02-08 16:55:00|29979.3|29944.3|29973.8|29938.8|29979.3|29944.3|29970.7|29935.7|28
1675875600000|2023-02-08 17:00:00|29975|29940|29974.7|29939.7|29975.4|29940.4|29973.7|29938.7|10
1675875900000|2023-02-08 17:05:00|29973.8|29938.8|29974.2|29939.2|29976.5|29941.5|29973|29938|9
1675876800000|2023-02-08 17:20:00|29974.3|29939.3|29974.3|29939.3|29974.3|29939.3|29974.2|29939.2|5
1675877400000|2023-02-08 17:30:00|29974|29939|29974|29939|29974|29939|29974|29939|1
1675878000000|2023-02-08 17:40:00|29975|29940|29981|29946|29981|29946|29975|29940|9
1675878300000|2023-02-08 17:45:00|29981.5|29946.5|29981.5|29946.5|29981.5|29946.5|29981.5|29946.5|1
1675878600000|2023-02-08 17:50:00|29973.5|29953.5|29976.5|29941.5|29979|29953.5|29971|29941.5|19
1675878900000|2023-02-08 17:55:00|29977|29942|29978.7|29943.7|29978.7|29943.7|29976.5|29941.5|11
1675879200000|2023-02-08 18:00:00|29978.3|29943.3|29971.5|29936.5|29978.7|29943.7|29969.9|29934.9|21
1675879500000|2023-02-08 18:05:00|29970.9|29935.9|29963.5|29928.5|29970.9|29938.5|29958|29927.5|22
1675879800000|2023-02-08 18:10:00|29963|29928|29964|29929|29964|29929|29963|29928|21
1675880100000|2023-02-08 18:15:00|29967|29932|29963.1|29928.1|29968.5|29933.5|29963|29928|8
1675880400000|2023-02-08 18:20:00|29963|29928|29961|29926|29963|29928|29958|29923|9
1675880700000|2023-02-08 18:25:00|29961.5|29926.5|29989.9|29954.9|29991|29956|29958.5|29926.5|32
1675881000000|2023-02-08 18:30:00|29990.4|29955.4|29985.3|29950.3|29991.7|29956.7|29984.8|29949.8|27
1675881300000|2023-02-08 18:35:00|29978.3|29958.3|29978.3|29943.3|29984.8|29958.3|29975|29940|21
1675881600000|2023-02-08 18:40:00|29978.5|29943.5|29982.5|29947.5|29982.5|29947.5|29978.5|29943.5|3
1675881900000|2023-02-08 18:45:00|29983|29948|29983|29948|29983|29948|29983|29948|1
1675882200000|2023-02-08 18:50:00|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|29982.5|29947.5|1
1675882500000|2023-02-08 18:55:00|29983|29948|29977.4|29942.4|29983.5|29948.5|29975.5|29940.5|16
1675882800000|2023-02-08 19:00:00|29977.5|29942.5|29980|29945|29981|29946|29977.5|29942.5|27
1675883100000|2023-02-08 19:05:00|29980.5|29945.5|29982.6|29947.6|29983|29948|29980.5|29945.5|5
1675883400000|2023-02-08 19:10:00|29983|29948|29982.5|29947.5|29983|29948|29982.5|29947.5|2
1675883700000|2023-02-08 19:15:00|29980|29945|29972.5|29937.5|29980|29945|29970|29935|14
1675884000000|2023-02-08 19:20:00|29973.5|29938.5|29980.5|29945.5|29980.5|29945.5|29973.5|29938.5|8
1675884300000|2023-02-08 19:25:00|29981|29946|29981|29946|29981|29946|29980.5|29945.5|7
1675884600000|2023-02-08 19:30:00|29980.5|29945.5|29981|29946|29982|29947|29979.5|29944.5|15
1675884900000|2023-02-08 19:35:00|29979.5|29944.5|29978|29943|29979.5|29944.5|29976.6|29941.6|40
1675885200000|2023-02-08 19:40:00|29977.5|29942.5|29977.5|29942.5|29978.5|29943.5|29977|29942|27
1675885500000|2023-02-08 19:45:00|29977.1|29942.1|29980.5|29945.5|29982.5|29947.5|29977.1|29942.1|14
1675885800000|2023-02-08 19:50:00|29981|29946|29981|29946|29981|29946|29981|29946|1
1675886400000|2023-02-08 20:00:00|29980.5|29945.5|29981.5|29946.5|29981.5|29946.5|29980.5|29945.5|5
1675886700000|2023-02-08 20:05:00|29981|29946|29981|29946|29981|29946|29981|29946|1
1675887000000|2023-02-08 20:10:00|29980.5|29945.5|29980.5|29945.5|29980.5|29945.5|29980.5|29945.5|1
1675887300000|2023-02-08 20:15:00|29981|29946|29986.8|29951.8|29989.5|29954.5|29981|29946|19
1675887600000|2023-02-08 20:20:00|29986.3|29951.3|29990|29955|29991.3|29956.3|29986.3|29951.3|5
1675888800000|2023-02-08 20:40:00|29981|29946|29981.9|29946.9|29982|29947|29981|29946|7
1675889100000|2023-02-08 20:45:00|29982.6|29947.6|29985|29950|29985|29950|29982.6|29947.6|2
1675889400000|2023-02-08 20:50:00|29981.5|29946.5|29982|29947|29982|29947|29981.5|29946.5|8
1675889700000|2023-02-08 20:55:00|29981|29946|29981.5|29946.5|29981.5|29946.5|29981|29946|2
1675902600000|2023-02-09 00:30:00|29983.5|29941.5|29983.5|29941.5|29983.5|29941.5|29983.5|29941.5|1
1675903500000|2023-02-09 00:45:00|29986|29944|29986|29944|29986|29944|29986|29944|1
1675904100000|2023-02-09 00:55:00|29988.3|29946.3|29988.3|29946.3|29988.3|29946.3|29988.3|29946.3|1
1675904400000|2023-02-09 01:00:00|29992.1|29950.1|29996.2|29958|29996.2|29958|29991.9|29949.9|12
1675904700000|2023-02-09 01:05:00|29991.5|29956.5|30009.6|29974.6|30010.1|29975.1|29976.6|29956.5|24
1675905000000|2023-02-09 01:10:00|30010.1|29975.1|30036.3|30001.3|30036.3|30001.3|30010.1|29975.1|47
1675905300000|2023-02-09 01:15:00|30036|30001|30011|29976|30036|30002.8|30006.2|29971.2|69
1675905600000|2023-02-09 01:20:00|30011.5|29976.5|30015.3|29980.3|30017|29982|30010|29975|17
1675905900000|2023-02-09 01:25:00|30013.8|29978.8|29998.5|29963.5|30013.8|29979.7|29991.5|29963.3|37
1675906200000|2023-02-09 01:30:00|29998|29963|29997.5|29977.5|30008.2|29983.4|29997.5|29962.5|34
1675906500000|2023-02-09 01:35:00|29997|29977|29995.5|29975.5|29997|29977|29989|29969|36
1675906800000|2023-02-09 01:40:00|29995.1|29975.1|29992.5|29972.5|29995.5|29975.5|29992.5|29972.5|10
1675907100000|2023-02-09 01:45:00|29993|29973|29993|29973|29994.5|29974.5|29987.5|29967.5|39
1675907400000|2023-02-09 01:50:00|29991.2|29971.2|29996.5|29976.5|29997.5|29977.5|29986.8|29962.2|66
1675907700000|2023-02-09 01:55:00|29995.4|29975.4|29978.5|29958.5|29996|29976|29978.5|29957.6|48
1675908000000|2023-02-09 02:00:00|29978.1|29958.1|29967|29947|29985.6|29958.1|29966.5|29946.5|31
1675908300000|2023-02-09 02:05:00|29965.7|29945.7|29966.5|29946.5|29972.7|29952.7|29961.1|29941.1|48
1675908600000|2023-02-09 02:10:00|29965|29945|29977.5|29942.5|29982|29953.5|29964.5|29936.5|30
1675908900000|2023-02-09 02:15:00|29972|29952|29969.3|29949.3|29982|29957.5|29967.8|29940.3|25
1675909200000|2023-02-09 02:20:00|29968.8|29948.8|29964.2|29944.2|29972.7|29952.7|29963|29943|15
1675909500000|2023-02-09 02:25:00|29964.7|29944.7|29967.4|29947.4|29974.9|29949.3|29961.1|29936|75
1675909800000|2023-02-09 02:30:00|29968.3|29948.3|29978.1|29958.1|29978.6|29958.1|29968.3|29942.4|24
1675910100000|2023-02-09 02:35:00|29978.5|29958.5|29975.5|29955.5|29984.6|29958.5|29969.5|29947.5|30
1675910400000|2023-02-09 02:40:00|29976.5|29956.5|29964.5|29944.5|29983|29957.5|29964.5|29944.5|29
1675910700000|2023-02-09 02:45:00|29965|29945|29965.1|29945.1|29971.1|29945.1|29960.2|29936.1|18
1675911000000|2023-02-09 02:50:00|29965.6|29945.6|29984.5|29949.5|29984.5|29952.9|29965.6|29944.8|31
1675911300000|2023-02-09 02:55:00|29984|29949|29981.5|29961.5|29985.5|29963|29977.6|29948.8|36
1675911600000|2023-02-09 03:00:00|29981.8|29961.8|29981.8|29961.8|29983|29963|29981.1|29961.1|17
1675911900000|2023-02-09 03:05:00|29982.5|29962.5|29983|29963|29983|29963|29979.5|29959.5|17
1675912200000|2023-02-09 03:10:00|29982.1|29962.1|29987.5|29967.5|29987.5|29967.5|29981.7|29961.7|14
1675912500000|2023-02-09 03:15:00|29988|29968|29998.3|29978.3|29998.3|29978.3|29988|29968|45
1675912800000|2023-02-09 03:20:00|29997.8|29977.8|29998.5|29978.5|30001.1|29981.1|29997.3|29977.3|23
1675913100000|2023-02-09 03:25:00|29999|29979|29987.4|29967.4|29999.1|29979.1|29986.9|29966.9|36
1675913400000|2023-02-09 03:30:00|29987.9|29967.9|29999.9|29964.9|29999.9|29969.1|29984.6|29960|31
1675913700000|2023-02-09 03:35:00|29990.7|29970.7|30001.2|29966.2|30005.6|29975.4|29987.6|29959.2|36
1675914000000|2023-02-09 03:40:00|30000.7|29965.7|29998.2|29963.2|30000.7|29972.2|29987|29958.5|36
1675914300000|2023-02-09 03:45:00|29998.4|29963.4|29997.5|29962.5|29998.7|29963.7|29997|29962|18
1675914600000|2023-02-09 03:50:00|29998.7|29963.7|29994.3|29974.3|30002|29974.3|29993|29963.7|19
1675914900000|2023-02-09 03:55:00|29995|29975|30013|29978|30013.6|29978.6|29995|29969.5|24
1675915200000|2023-02-09 04:00:00|30011.5|29976.5|30007.1|29972.1|30011.5|29976.5|30007|29972|4
1675915500000|2023-02-09 04:05:00|30006.7|29971.7|30007.7|29972.7|30007.7|29978.6|29997.6|29971.2|11
1675915800000|2023-02-09 04:10:00|30007.2|29972.2|29998.5|29963.5|30007.2|29978.6|29994.2|29962.5|10
1675916100000|2023-02-09 04:15:00|29998|29963|30006.6|29971.6|30007.1|29972.1|29998|29963|19
1675916400000|2023-02-09 04:20:00|30006|29971|30002.6|29967.6|30006|29971|30002.6|29967.6|5
1675916700000|2023-02-09 04:25:00|30007|29972|30008|29973|30011.6|29976.6|30007|29972|22
1675917000000|2023-02-09 04:30:00|30006.6|29971.6|30010.6|29975.6|30012|29984.1|30003.6|29969.6|21
1675917300000|2023-02-09 04:35:00|30009|29974|30009|29974|30009|29974|30009|29974|1
1675917600000|2023-02-09 04:40:00|30009.6|29974.6|30011|29976|30012.2|29977.2|30009.6|29974.6|10
1675917900000|2023-02-09 04:45:00|30011.7|29976.7|30021|29986|30022.4|29987.9|30003.7|29976.7|22
1675918200000|2023-02-09 04:50:00|30022|29987|30023.6|29988.6|30024|29989|30022|29987|6
1675918500000|2023-02-09 04:55:00|30022.6|29987.6|30023.6|29988.6|30023.6|29988.6|30022.6|29987.6|2
1675918800000|2023-02-09 05:00:00|30022.6|29987.6|30011.6|29976.6|30022.6|29993.1|30009.5|29976.6|10
1675919100000|2023-02-09 05:05:00|30010.6|29975.6|30023.1|29988.1|30024|29989|30002|29974.5|23
1675919400000|2023-02-09 05:10:00|30023.6|29988.6|30022|29987|30023.6|29988.6|30021.6|29986.6|6
1675919700000|2023-02-09 05:15:00|30022.6|29987.6|30015|29980|30026.6|29991.6|30015|29980|19
1675920000000|2023-02-09 05:20:00|30014.6|29979.6|30002.9|29967.9|30014.6|29982|30001.3|29966.3|24
1675920300000|2023-02-09 05:25:00|30002.3|29967.3|30004.9|29969.9|30004.9|29969.9|30001.8|29966.8|14
1675920600000|2023-02-09 05:30:00|30005.4|29970.4|29999.5|29964.5|30006|29971|29999|29964|23
1675920900000|2023-02-09 05:35:00|29999.4|29964.4|29991.1|29956.1|30002.5|29967.5|29991|29956|62
1675921200000|2023-02-09 05:40:00|29990.6|29955.6|29995.5|29960.5|29996|29961|29989.8|29954.8|24
1675921500000|2023-02-09 05:45:00|29995.9|29960.9|29988|29968|29999.5|29969.5|29987.5|29957.5|48
1675921800000|2023-02-09 05:50:00|29995.5|29960.5|29992|29957|29995.6|29968|29988|29956.3|23
1675922100000|2023-02-09 05:55:00|29991.5|29956.5|29991.6|29956.6|29992.5|29957.5|29991.5|29956.5|5
1675922400000|2023-02-09 06:00:00|29991.8|29956.8|29982|29947|29991.8|29961.5|29972.5|29946.6|19
1675922700000|2023-02-09 06:05:00|29982.6|29947.6|29963|29943|29983|29952.5|29962|29941.6|17
1675923000000|2023-02-09 06:10:00|29963.1|29943.1|29969.9|29949.9|29979|29952.6|29963.1|29941|25
1675923300000|2023-02-09 06:15:00|29969.5|29949.5|29975.7|29940.7|29977.2|29949.5|29969.5|29940.7|13
1675923600000|2023-02-09 06:20:00|29976.2|29941.2|29963.9|29943.9|29976.2|29949.5|29962.5|29939.6|13
1675923900000|2023-02-09 06:25:00|29964|29944|29964.3|29944.3|29964.3|29944.3|29963|29943|9
1675924200000|2023-02-09 06:30:00|29963.9|29943.9|29964.2|29944.2|29964.9|29944.9|29963.2|29943.2|13
1675924500000|2023-02-09 06:35:00|29963.7|29943.7|29965.1|29945.1|29965.1|29945.1|29963.7|29943.7|12
1675924800000|2023-02-09 06:40:00|29964.7|29944.7|29969.5|29949.5|29969.9|29949.9|29964.2|29944.2|24
1675925100000|2023-02-09 06:45:00|29968.6|29948.6|29968|29948|29969.4|29949.4|29967.5|29947.5|12
1675925400000|2023-02-09 06:50:00|29967.5|29947.5|29969|29949|29969.3|29949.3|29967.5|29947.5|9
1675925700000|2023-02-09 06:55:00|29969.9|29949.9|29985.5|29950.5|29991.4|29956.4|29969|29944|14
1675926000000|2023-02-09 07:00:00|29986|29951|29992.5|29957.5|29993|29960.1|29978.1|29950.6|38
1675926300000|2023-02-09 07:05:00|29993|29958|29984.5|29949.5|29993.8|29959|29978.1|29949.4|41
1675926600000|2023-02-09 07:10:00|29984|29949|29969.1|29949.1|29984.5|29954.1|29968.6|29942.1|29
1675926900000|2023-02-09 07:15:00|29969.6|29949.6|29979.6|29944.6|29980.5|29949.6|29969.1|29943|15
1675927200000|2023-02-09 07:20:00|29980.1|29945.1|29971.6|29951.6|29984.5|29953.6|29971.6|29945|26
1675927500000|2023-02-09 07:25:00|29980|29945|29983|29948|29983|29953.5|29973.5|29944.6|6
1675927800000|2023-02-09 07:30:00|29976.5|29956.5|29983|29948|29983.8|29957.8|29976.5|29947|23
1675928400000|2023-02-09 07:40:00|29983.6|29948.6|29983.2|29948.2|29983.6|29948.6|29978.9|29943.9|14
1675928700000|2023-02-09 07:45:00|29982.7|29947.7|29983.3|29948.3|29983.4|29948.4|29978.9|29943.9|14
1675929000000|2023-02-09 07:50:00|29982.8|29947.8|29984.6|29949.6|29985.1|29950.1|29982.8|29947.8|25
1675929300000|2023-02-09 07:55:00|29983.6|29948.6|29984|29949|29984.6|29955.1|29975.1|29947.1|18
1675929600000|2023-02-09 08:00:00|29983.6|29948.6|29975.5|29955.5|29984.6|29957.1|29968.5|29948.5|14
1675929900000|2023-02-09 08:05:00|29983|29948|29975.7|29940.7|29983|29948|29973.5|29938.5|33
1675930200000|2023-02-09 08:10:00|29976|29941|29974.5|29939.5|29976|29941|29973.8|29938.8|20
1675930500000|2023-02-09 08:15:00|29975|29940|29962.5|29942.5|29975|29942.5|29962.5|29934.9|16
1675930800000|2023-02-09 08:20:00|29962|29942|29956|29921|29963.8|29943.2|29956|29921|25
1675931100000|2023-02-09 08:25:00|29955.5|29920.5|29951.6|29916.6|29956|29921|29946|29911|13
1675931400000|2023-02-09 08:30:00|29951.5|29916.5|29948.5|29913.5|29951.5|29916.5|29946.5|29911.5|18
1675931700000|2023-02-09 08:35:00|29949.5|29914.5|29927.5|29907.5|29949.5|29915|29927.5|29899.9|33
1675932000000|2023-02-09 08:40:00|29926.1|29906.1|29932.7|29912.7|29932.7|29912.7|29925.7|29905.7|25
1675932300000|2023-02-09 08:45:00|29932.2|29912.2|29948|29913|29948.7|29913.7|29932.2|29902|71
1675932600000|2023-02-09 08:50:00|29948.5|29913.5|29948.6|29913.6|29953.6|29918.6|29948|29913|18
1675932900000|2023-02-09 08:55:00|29947.5|29912.5|29951|29916|29951|29916|29946.5|29911.5|9
1675933200000|2023-02-09 09:00:00|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|29951.5|29916.5|1
1675933500000|2023-02-09 09:05:00|29946|29911|29942.5|29907.5|29946.6|29911.6|29940.5|29905.5|18
1675933800000|2023-02-09 09:10:00|29943|29908|29942.4|29907.4|29945|29910|29942.4|29907.4|6
1675934100000|2023-02-09 09:15:00|29942.9|29907.9|29944.5|29909.5|29945|29910|29942|29907|18
1675934400000|2023-02-09 09:20:00|29944.2|29909.2|29938|29918|29945.6|29918|29938|29906.9|19
1675934700000|2023-02-09 09:25:00|29941.5|29921.5|29957|29922|29957|29922|29941.5|29913.5|29
1675935000000|2023-02-09 09:30:00|29956|29921|29953.5|29918.5|29956|29921|29953.5|29918.5|8
1675935300000|2023-02-09 09:35:00|29953|29918|29952.5|29917.5|29954.5|29924.5|29944.5|29915|23
1675935600000|2023-02-09 09:40:00|29951|29916|29954.2|29919.2|29954.5|29922.7|29942.1|29916|18
1675935900000|2023-02-09 09:45:00|29954.5|29919.5|29960|29925|29961|29927.5|29947|29919.5|8
1675936200000|2023-02-09 09:50:00|29959.9|29924.9|29959.9|29924.9|29963.5|29928.5|29959.5|29924.5|26
1675936500000|2023-02-09 09:55:00|29960|29925|29952|29932|29960|29932|29951|29922.7|10
1675937100000|2023-02-09 10:05:00|29952.5|29932.5|29957.5|29937.5|29965|29937.5|29952.5|29929.4|12
1675937400000|2023-02-09 10:10:00|29956|29936|29950|29930|29957.6|29936|29950|29922.5|12
1675938000000|2023-02-09 10:20:00|29951|29931|29952|29932|29952|29932|29951|29931|2
1675938300000|2023-02-09 10:25:00|29951|29931|29951|29931|29951|29931|29950.5|29930.5|3
1675938600000|2023-02-09 10:30:00|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|29950.5|29930.5|1
1675938900000|2023-02-09 10:35:00|29951|29931|29956.5|29921.5|29958.5|29931|29951|29921.5|8
1675939200000|2023-02-09 10:40:00|29955|29920|29955|29920|29956.5|29921.5|29950|29915|21
1675939500000|2023-02-09 10:45:00|29947.5|29927.5|29955|29920|29955.4|29927.5|29947.5|29920|3
1675939800000|2023-02-09 10:50:00|29954.6|29919.6|29949.4|29914.4|29954.6|29919.6|29948.6|29913.6|16
1675940100000|2023-02-09 10:55:00|29948.4|29913.4|29946.6|29911.6|29948.4|29913.4|29946.6|29911.6|7
1675940400000|2023-02-09 11:00:00|29946.5|29911.5|29951|29916|29951|29916|29946.5|29911.5|4
1675941000000|2023-02-09 11:10:00|29951.5|29916.5|29951|29916|29951.5|29916.5|29951|29916|2
1675941300000|2023-02-09 11:15:00|29953.5|29918.5|29954|29919|29955.5|29920.5|29953.5|29918.5|11
1675941600000|2023-02-09 11:20:00|29946.5|29926.5|29958.5|29938.5|29966.6|29940.5|29946.5|29925.5|25
1675942200000|2023-02-09 11:30:00|29964|29944|29958.5|29938.5|29964|29944|29958.5|29938.5|8
1675942800000|2023-02-09 11:40:00|29959.6|29939.6|29967.5|29947.5|29975.8|29949|29959.6|29932.5|30
1675943100000|2023-02-09 11:45:00|29975|29940|29975.5|29940.5|29975.5|29947|29967|29939.5|5
1675943400000|2023-02-09 11:50:00|29976|29941|29975.5|29940.5|29976|29941|29975.5|29940.5|2
1675944000000|2023-02-09 12:00:00|29975.6|29940.6|29975|29940|29982.5|29947.5|29972.5|29937.5|29
1675944600000|2023-02-09 12:10:00|29975.6|29940.6|29976.6|29941.6|29979.5|29944.5|29975.6|29940.6|20
1675944900000|2023-02-09 12:15:00|29974.6|29939.6|29974.6|29939.6|29976|29941|29969.5|29934.5|25
1675945200000|2023-02-09 12:20:00|29973.6|29938.6|29973.8|29938.8|29973.8|29938.8|29972|29937|4
1675945500000|2023-02-09 12:25:00|29972.6|29937.6|29970|29935|29972.6|29937.6|29968.8|29933.8|14
1675945800000|2023-02-09 12:30:00|29970.5|29935.5|29966|29946|29972.5|29946|29964|29933|28
1675946100000|2023-02-09 12:35:00|29974|29939|29975|29940|29975|29940|29973|29938|4
1675946400000|2023-02-09 12:40:00|29971.3|29936.3|29968|29933|29972.8|29937.8|29967.7|29932.7|21
1675946700000|2023-02-09 12:45:00|29969|29934|29969|29934|29969|29934|29969|29934|1
1675947300000|2023-02-09 12:55:00|29969.6|29934.6|29970.6|29935.6|29970.6|29935.6|29969.6|29934.6|4
1675947600000|2023-02-09 13:00:00|29971|29936|29970|29935|29973.5|29945.5|29964.8|29934.8|13
1675948200000|2023-02-09 13:10:00|29969.6|29934.6|29968|29933|29969.6|29934.6|29968|29933|3
1675948500000|2023-02-09 13:15:00|29965.6|29930.6|29957|29922|29965.6|29930.6|29955.5|29920.5|35
1675948800000|2023-02-09 13:20:00|29956.6|29921.6|29958|29923|29958|29923|29953.4|29918.4|17
1675949100000|2023-02-09 13:25:00|29963.3|29928.3|29968|29933|29968|29933|29962|29927|35
1675949400000|2023-02-09 13:30:00|29967.5|29932.5|29961.5|29941.5|29969|29941.5|29956|29927.6|27
1675949700000|2023-02-09 13:35:00|29960|29940|29959.5|29939.5|29960|29940|29959.5|29939.5|2
1675950000000|2023-02-09 13:40:00|29958.5|29938.5|29961|29941|29967.6|29941|29955.9|29928.4|14
1675950300000|2023-02-09 13:45:00|29968.5|29933.5|29965|29930|29968.5|29933.5|29963.6|29928.6|16
1675950600000|2023-02-09 13:50:00|29950.8|29915.8|29941.6|29906.6|29950.8|29915.8|29937|29902|53
1675950900000|2023-02-09 13:55:00|29941.8|29906.8|29943.6|29908.6|29943.6|29908.6|29941.8|29906.8|3
1675951200000|2023-02-09 14:00:00|29943.5|29908.5|29950.9|29915.9|29951.6|29916.6|29939|29904|49
1675951500000|2023-02-09 14:05:00|29951.2|29916.2|29953.8|29918.8|29961|29930.2|29946.1|29916.2|65
1675951800000|2023-02-09 14:10:00|29953.3|29918.3|29958.9|29923.9|29958.9|29929.2|29949.1|29918.3|12
1675952100000|2023-02-09 14:15:00|29958.4|29923.4|29958.8|29923.8|29959.5|29924.5|29958.4|29923.4|18
1675952400000|2023-02-09 14:20:00|29950.8|29930.8|29955|29920|29960|29934|29946.5|29919.5|39
1675952700000|2023-02-09 14:25:00|29950.5|29930.5|29953.8|29918.8|29958.9|29930.5|29939.8|29914.8|27
1675953000000|2023-02-09 14:30:00|29953.7|29918.7|29954|29919|29955|29920|29950.5|29915.5|8
1675953300000|2023-02-09 14:35:00|29958.6|29923.6|29956.6|29921.6|29961|29926|29954|29919|14
1675953600000|2023-02-09 14:40:00|29955.6|29920.6|29958.6|29923.6|29958.6|29923.6|29954.6|29919.6|6
1675953900000|2023-02-09 14:45:00|29961|29926|29961.7|29926.7|29961.7|29926.7|29961|29926|5
1675954200000|2023-02-09 14:50:00|29960.5|29925.5|29959.6|29924.6|29964.1|29936.1|29955.6|29924.6|17
1675954500000|2023-02-09 14:55:00|29959.1|29924.1|29956.1|29936.1|29966.8|29940.1|29954.6|29923.1|29
1675954800000|2023-02-09 15:00:00|29955.9|29935.9|29962.5|29927.5|29964.2|29936.1|29955.9|29927|11
1675955100000|2023-02-09 15:05:00|29962.2|29927.2|29958.9|29923.9|29963.2|29930.4|29950.4|29923.4|32
1675955400000|2023-02-09 15:10:00|29958.5|29923.5|29951.1|29931.1|29959.5|29931.5|29951.1|29923.3|16
1675955700000|2023-02-09 15:15:00|29951.5|29931.5|29962.1|29927.1|29962.1|29934.1|29951.1|29927.1|9
1675956000000|2023-02-09 15:20:00|29962.5|29927.5|29966.8|29931.8|29967.1|29932.1|29962.5|29927.5|20
1675956300000|2023-02-09 15:25:00|29966.7|29931.7|29976.8|29941.8|29976.8|29941.8|29961|29931.7|23
1675956600000|2023-02-09 15:30:00|29977.3|29942.3|29970|29935|29977.4|29942.4|29970|29935|13
1675956900000|2023-02-09 15:35:00|29968.7|29933.7|29969.6|29934.6|29971.4|29940.5|29960.5|29929|13
1675957200000|2023-02-09 15:40:00|29970|29935|29970.5|29935.5|29970.5|29935.5|29970|29935|2
1675957500000|2023-02-09 15:45:00|29962.4|29942.4|29961.9|29941.9|29962.4|29942.4|29961.9|29941.9|2
1675957800000|2023-02-09 15:50:00|29961.5|29941.5|29971.9|29936.9|29971.9|29947.7|29958.1|29934.5|29
1675958100000|2023-02-09 15:55:00|29970|29935|29970|29935|29971.9|29940.3|29960.3|29935|12
1675958400000|2023-02-09 16:00:00|29971.9|29936.9|29965|29945|29977.4|29946.7|29965|29935|31
1675958700000|2023-02-09 16:05:00|29974.1|29939.1|29972.5|29937.5|29974.1|29939.1|29972.4|29937.4|6
1675959000000|2023-02-09 16:10:00|29975|29940|29982.6|29947.6|29982.6|29947.6|29975|29940|8
1675959300000|2023-02-09 16:15:00|29985|29950|29976.6|29956.6|29985|29956.6|29976.6|29950|2
1675959600000|2023-02-09 16:20:00|29976.8|29956.8|29998.4|29963.4|30019|29984|29976.8|29952|63
1675959900000|2023-02-09 16:25:00|29998.1|29963.1|29992.6|29957.6|30004|29969|29987.5|29952.5|55
1675960200000|2023-02-09 16:30:00|29992.5|29957.5|29988.9|29968.9|29997.9|29972.1|29988.2|29957.5|19
1675960500000|2023-02-09 16:35:00|29989|29969|30002.5|29967.5|30002.5|29971.2|29988.9|29962.1|13
1675960800000|2023-02-09 16:40:00|30002.1|29967.1|29989|29969|30002.1|29972.2|29989|29961.6|12
1675961400000|2023-02-09 16:50:00|29988.6|29968.6|29988.7|29968.7|29988.7|29968.7|29988|29968|5
1675961700000|2023-02-09 16:55:00|29989.1|29969.1|29987.5|29967.5|29989.1|29969.1|29987.5|29967.5|4
1675962000000|2023-02-09 17:00:00|29987.1|29967.1|29985|29965|29987.1|29967.1|29985|29965|7
1675962900000|2023-02-09 17:15:00|29981.9|29961.9|29987.5|29952.5|29989.1|29961.9|29977.5|29951.3|21
1675963200000|2023-02-09 17:20:00|29988|29953|29988|29953|29988|29953|29988|29953|1
1675963500000|2023-02-09 17:25:00|29986.6|29951.6|29975|29955|29986.6|29955.5|29975|29951.6|3
1675963800000|2023-02-09 17:30:00|29983.5|29948.5|29991.5|29956.5|29991.5|29956.5|29983.5|29948.5|6
1675964100000|2023-02-09 17:35:00|29998|29963|30004|29969|30005|29970|29998|29963|14
1675964400000|2023-02-09 17:40:00|30004.5|29969.5|30010.5|29975.5|30011|29976|30004.5|29969.5|21
1675964700000|2023-02-09 17:45:00|30011|29976|30010.5|29975.5|30011.4|29976.4|30010.5|29975.5|4
1675965000000|2023-02-09 17:50:00|30011.9|29976.9|30012.5|29977.5|30013|29978|30011.9|29976.9|6
1675965300000|2023-02-09 17:55:00|30010.3|29975.3|30001.7|29981.7|30010.9|29982.8|30001.7|29975|7
1675965600000|2023-02-09 18:00:00|30002.2|29982.2|30013.5|29978.5|30014|29989|30002.2|29975.9|13
1675966500000|2023-02-09 18:15:00|30003.3|29983.3|30010.3|29975.3|30013|29983.8|30002.8|29975.3|10
1675966800000|2023-02-09 18:20:00|30010|29975|30010.2|29975.2|30010.2|29975.2|30009.5|29974.5|4
1675967100000|2023-02-09 18:25:00|30010.3|29975.3|30013|29978|30013|29978|30010.3|29975.3|3
1675967400000|2023-02-09 18:30:00|30012.5|29977.5|30010|29975|30012.5|29977.5|30009.8|29974.8|5
1675967700000|2023-02-09 18:35:00|30010.3|29975.3|30013|29978|30013|29978|30010.3|29975.3|3
1675968000000|2023-02-09 18:40:00|30012.5|29977.5|30015|29980|30030.5|29995.5|30009.9|29977.5|25
1675968600000|2023-02-09 18:50:00|30015.3|29980.3|30017|29982|30017|29982|30015.3|29980.3|2
1675968900000|2023-02-09 18:55:00|30016.8|29981.8|30014.5|29979.5|30016.8|29981.8|30014|29979|15
1675969200000|2023-02-09 19:00:00|30014.8|29979.8|30014.8|29979.8|30015.3|29980.3|30014.8|29979.8|3
1675969500000|2023-02-09 19:05:00|30015.3|29980.3|30015.3|29980.3|30015.7|29980.7|30014.5|29979.5|17
1675970100000|2023-02-09 19:15:00|30016.6|29981.6|30017.6|29982.6|30017.6|29982.6|30016.6|29981.6|2
1675970400000|2023-02-09 19:20:00|30017.1|29982.1|30019.8|29984.8|30020|29985|30017.1|29982.1|9
1675970700000|2023-02-09 19:25:00|30019.6|29984.6|30027.5|29992.5|30029|29994|30019.6|29984.6|15
1675971000000|2023-02-09 19:30:00|30028.9|29993.9|30027.9|29992.9|30028.9|29993.9|30027.5|29992.5|3
1675971300000|2023-02-09 19:35:00|30027.5|29992.5|30028.3|29993.3|30028.3|29993.3|30027.5|29992.5|2
1675971600000|2023-02-09 19:40:00|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|30027.5|29992.5|1
1675971900000|2023-02-09 19:45:00|30029.9|29994.9|30030.4|29995.4|30030.4|29995.4|30029.9|29994.9|2
1675972800000|2023-02-09 20:00:00|30032.6|29997.6|30042.7|30007.7|30043.1|30008.1|30032.6|29997.6|13
1675973100000|2023-02-09 20:05:00|30044.2|30009.2|30037.7|30002.7|30044.2|30009.2|30037.7|30002.7|8
1675973400000|2023-02-09 20:10:00|30036.4|30001.4|30035.5|30000.5|30036.4|30001.4|30035.5|30000.5|5
1675974000000|2023-02-09 20:20:00|30037.6|30002.6|30043.2|30008.2|30043.2|30008.2|30037.6|30002.6|14
1675974300000|2023-02-09 20:25:00|30042.6|30007.6|30042.6|30007.6|30045|30010|30042.6|30007.6|3
1675974600000|2023-02-09 20:30:00|30045|30010|30046.3|30011.3|30046.3|30011.3|30045|30010|2
1675974900000|2023-02-09 20:35:00|30045|30010|30045|30010|30045|30010|30045|30010|1
1675975200000|2023-02-09 20:40:00|30051|30016|30052.5|30017.5|30055.1|30020.1|30045|30010|28
1675975500000|2023-02-09 20:45:00|30045|30010|30045|30010|30045|30010|30045|30010|1
1675975800000|2023-02-09 20:50:00|30040.5|30005.5|30037.8|29995.8|30040.5|30005.5|30003.5|29961.5|42
1675976100000|2023-02-09 20:55:00|30035.7|29993.7|30033.6|29991.6|30035.7|29996.5|30030|29988|15
1675989000000|2023-02-10 00:30:00|30041.1|29999.1|30041.1|29999.1|30041.1|29999.1|30041.1|29999.1|1
1675989300000|2023-02-10 00:35:00|30041|29999|30046.1|30004.1|30046.1|30004.1|30041|29999|3
1675989900000|2023-02-10 00:45:00|30043.5|30001.5|30043.5|30001.5|30043.5|30001.5|30043.5|30001.5|1
1675990500000|2023-02-10 00:55:00|30046|30004|30043.5|30001.5|30046|30004|30043.5|30001.5|3
1675990800000|2023-02-10 01:00:00|30042.8|30000.8|30013.5|29978.5|30042.8|30000.8|30013|29978|25
1675991100000|2023-02-10 01:05:00|30012.3|29977.3|30003.2|29968.2|30014.9|29979.9|30003|29968|29
1675991400000|2023-02-10 01:10:00|30003.7|29968.7|30006.5|29971.5|30010|29979.5|29997.5|29968.7|29
1675991700000|2023-02-10 01:15:00|30006.3|29971.3|29997.5|29977.5|30006.3|29977.5|29996.9|29967.5|16
1675992000000|2023-02-10 01:20:00|29998|29978|29997.3|29977.3|29998.9|29978.9|29996|29976|9
1675992300000|2023-02-10 01:25:00|29996.9|29976.9|29997.5|29977.5|29997.5|29977.5|29996.9|29976.9|5
1675992600000|2023-02-10 01:30:00|29997|29977|30032.5|29997.5|30032.5|30003.5|29997|29977|70
1675992900000|2023-02-10 01:35:00|30034|29999|30021.5|30001.5|30039.3|30011.4|30021.5|29998|54
1675993200000|2023-02-10 01:40:00|30022|30002|30018.1|29998.1|30022|30002|30014.5|29994.5|25
1675993500000|2023-02-10 01:45:00|30017.5|29997.5|30011.5|29991.5|30022|29999|30010.1|29980|48
1675993800000|2023-02-10 01:50:00|30013.3|29993.3|30011.3|29991.3|30023|29999.6|30010.4|29982|84
1675994100000|2023-02-10 01:55:00|30010.8|29990.8|30011.6|29991.6|30017.3|29997.3|30010.8|29990.8|31
1675994400000|2023-02-10 02:00:00|30012|29992|30026.5|29991.5|30028.5|29996.6|30012|29987|30
1675994700000|2023-02-10 02:05:00|30027|29992|30044.2|30009.2|30045.5|30010.5|30024.5|29989.5|28
1675995000000|2023-02-10 02:10:00|30043.7|30008.7|30036|30001|30043.7|30010.7|30028.5|30000.6|17
1675995300000|2023-02-10 02:15:00|30036.5|30001.5|30028.1|30008.1|30036.5|30008.1|30026.5|30000.6|11
1675995600000|2023-02-10 02:20:00|30034.9|29999.9|30022|30002|30034.9|30006.3|30021.5|29996.8|15
1675995900000|2023-02-10 02:25:00|30021.5|30001.5|30027|30007|30028|30008|30020.7|30000.7|17
1675996200000|2023-02-10 02:30:00|30026.6|30006.6|30020.1|30000.1|30026.6|30006.6|30014.1|29994.1|37
1675996500000|2023-02-10 02:35:00|30021.2|30001.2|30027.5|30007.5|30028|30008|30021.2|30001.2|24
1675997100000|2023-02-10 02:45:00|30028|30008|30027.5|30007.5|30040.8|30012.8|30027.5|30002|26
1675997400000|2023-02-10 02:50:00|30027.3|30007.3|30041|30021|30041|30021|30026.1|30006.1|29
1675997700000|2023-02-10 02:55:00|30048|30013|30071.5|30036.5|30076.3|30041.3|30041.4|30013|60
1675998000000|2023-02-10 03:00:00|30071.9|30036.9|30066.6|30031.6|30080.5|30045.5|30040.8|30012.5|85
1675998300000|2023-02-10 03:05:00|30059.1|30039.1|30064.1|30044.1|30079|30050.5|30059.1|30034|25
1675998600000|2023-02-10 03:10:00|30061.5|30041.5|30063.2|30028.2|30072.2|30045.5|30057.5|30028.2|25
1675998900000|2023-02-10 03:15:00|30055.2|30035.2|30050.1|30030.1|30063|30035.5|30049.5|30027.9|20
1675999200000|2023-02-10 03:20:00|30056.5|30036.5|30066.5|30046.5|30068.2|30048.2|30056.5|30036.5|26
1675999500000|2023-02-10 03:25:00|30067|30047|30067.5|30047.5|30077.5|30057.5|30066.1|30046.1|44
1675999800000|2023-02-10 03:30:00|30067.1|30047.1|30067.5|30047.5|30067.5|30047.5|30066.5|30046.5|8
1676000100000|2023-02-10 03:35:00|30067.1|30047.1|30059.1|30039.1|30067.1|30047.1|30058.5|30038.5|17
1676000400000|2023-02-10 03:40:00|30059.5|30039.5|30060.1|30040.1|30065.5|30045.5|30059.5|30039.5|11
1676000700000|2023-02-10 03:45:00|30058.5|30038.5|30063.5|30043.5|30063.5|30043.5|30058.1|30038.1|7
1676001000000|2023-02-10 03:50:00|30063.2|30043.2|30077|30042|30077.8|30051.5|30063.2|30042|24
1676001300000|2023-02-10 03:55:00|30077.5|30042.5|30073|30038|30077.5|30042.5|30069.9|30034.9|20
1676001600000|2023-02-10 04:00:00|30072.5|30037.5|30067|30032|30072.5|30037.5|30066.5|30031.5|17
1676001900000|2023-02-10 04:05:00|30067.5|30032.5|30067.5|30032.5|30067.5|30032.5|30066.5|30031.5|19
1676002200000|2023-02-10 04:10:00|30058.6|30038.6|30057|30037|30065.1|30038.6|30056.6|30029.5|8
1676002500000|2023-02-10 04:15:00|30057.4|30037.4|30063.5|30043.5|30063.6|30043.6|30057.4|30037.4|12
1676002800000|2023-02-10 04:20:00|30063|30043|30068.6|30048.6|30070|30049.1|30063|30033.5|14
1676003100000|2023-02-10 04:25:00|30067.6|30047.6|30078.5|30043.5|30079.5|30048.6|30066.6|30039.5|29
1676003400000|2023-02-10 04:30:00|30079|30044|30083.5|30048.5|30083.5|30048.5|30079|30044|12
1676003700000|2023-02-10 04:35:00|30084|30049|30098|30063|30098|30067.8|30074|30043.5|34
1676004000000|2023-02-10 04:40:00|30097.9|30062.9|30082.5|30062.5|30097.9|30068.5|30082|30053.5|19
1676004300000|2023-02-10 04:45:00|30084.1|30064.1|30092.6|30057.6|30093|30064.1|30084.1|30057|9
1676004600000|2023-02-10 04:50:00|30093|30058|30103.5|30068.5|30103.5|30075|30087|30057.6|12
1676004900000|2023-02-10 04:55:00|30103|30068|30103.5|30068.5|30103.5|30072.5|30092.5|30062.5|28
1676005200000|2023-02-10 05:00:00|30103|30068|30087.5|30067.5|30104|30074.1|30087.5|30060|33
1676005500000|2023-02-10 05:05:00|30086.6|30066.6|30093.5|30058.5|30093.5|30066.7|30081.1|30053.8|18
1676005800000|2023-02-10 05:10:00|30093|30058|30098|30063|30098.5|30069|30087.5|30058|45
1676006100000|2023-02-10 05:15:00|30097.5|30062.5|30100.9|30065.9|30101.4|30066.4|30097.5|30062.5|10
1676006400000|2023-02-10 05:20:00|30101.4|30066.4|30100|30065|30101.9|30066.9|30099.5|30064.5|24
1676006700000|2023-02-10 05:25:00|30100.5|30065.5|30098.2|30078.2|30107.4|30078.2|30097.5|30062.5|22
1676007000000|2023-02-10 05:30:00|30097.7|30077.7|30095.8|30075.8|30103|30079|30095.8|30068|22
1676007300000|2023-02-10 05:35:00|30096.3|30076.3|30087|30052|30103.8|30076.3|30087|30052|28
1676007600000|2023-02-10 05:40:00|30087.5|30052.5|30078.7|30058.7|30087.5|30058.8|30076.2|30049.8|28
1676007900000|2023-02-10 05:45:00|30078.2|30058.2|30076.8|30056.8|30079|30059|30076.8|30056.8|19
1676008200000|2023-02-10 05:50:00|30077|30057|30075|30040|30078|30057.5|30074.4|30039.4|32
1676008500000|2023-02-10 05:55:00|30074.8|30039.8|30079|30044|30079.5|30048.3|30065|30036.5|22
1676008800000|2023-02-10 06:00:00|30078.5|30043.5|30077|30042|30079|30044|30076.1|30041.1|53
1676009100000|2023-02-10 06:05:00|30076.9|30041.9|30057.9|30037.9|30076.9|30045|30053.6|30029.5|48
1676009400000|2023-02-10 06:10:00|30057.7|30037.7|30057.7|30037.7|30066|30039.3|30052.1|30026.7|85
1676009700000|2023-02-10 06:15:00|30057.2|30037.2|30056.3|30036.3|30063.8|30037.3|30052.3|30024.5|38
1676010000000|2023-02-10 06:20:00|30055.5|30035.5|30061.9|30041.9|30067.5|30042.5|30054.5|30031.5|25
1676010300000|2023-02-10 06:25:00|30061.5|30041.5|30064.2|30044.2|30068|30044.2|30057.6|30033|28
1676010600000|2023-02-10 06:30:00|30064.6|30044.6|30067.5|30047.5|30068|30048|30064.6|30044.6|15
1676010900000|2023-02-10 06:35:00|30068|30048|30055.4|30035.4|30068|30048|30055.4|30035.4|22
1676011200000|2023-02-10 06:40:00|30054.9|30034.9|30060.7|30040.7|30066.4|30040.7|30054.7|30030.7|43
1676011500000|2023-02-10 06:45:00|30061.2|30041.2|30067.5|30047.5|30068|30048|30061.2|30041.2|13
1676011800000|2023-02-10 06:50:00|30067|30047|30072.5|30037.5|30073|30047|30064|30037|14
1676012100000|2023-02-10 06:55:00|30072.1|30037.1|30067|30047|30073.1|30048.5|30066|30037.1|18
1676012400000|2023-02-10 07:00:00|30073.5|30038.5|30063|30043|30074|30044.5|30062.5|30037.2|45
1676012700000|2023-02-10 07:05:00|30062|30042|30057.5|30037.5|30063|30043|30051.3|30031.3|34
1676013000000|2023-02-10 07:10:00|30057.9|30037.9|30061.6|30026.6|30062.5|30037.9|30057|30026.1|28
1676013300000|2023-02-10 07:15:00|30062.1|30027.1|30061.5|30026.5|30067|30038.1|30047.1|30018|63
1676013600000|2023-02-10 07:20:00|30061.1|30026.1|30056.7|30036.7|30065.1|30037.2|30050|30017.5|88
1676013900000|2023-02-10 07:25:00|30056.8|30036.8|30052|30032|30065.2|30036.8|30051|30024.5|44
1676014200000|2023-02-10 07:30:00|30051.5|30031.5|30048.1|30028.1|30063.5|30032.1|30046.1|30021.5|60
1676014500000|2023-02-10 07:35:00|30047.6|30027.6|30065.4|30030.4|30067.5|30043.2|30047.6|30022|34
1676014800000|2023-02-10 07:40:00|30065|30030|30060.4|30025.4|30067|30039.1|30056.9|30025.4|30
1676015100000|2023-02-10 07:45:00|30053|30033|30053.3|30018.3|30054|30033|30046.5|30017.9|21
1676015400000|2023-02-10 07:50:00|30045.5|30025.5|30048.2|30013.2|30052|30025.7|30044.1|30013.2|23
1676015700000|2023-02-10 07:55:00|30047.8|30012.8|30037|30017|30048.4|30018.2|30037|30012.1|36
1676016000000|2023-02-10 08:00:00|30037.5|30017.5|30036.5|30016.5|30037.5|30017.5|30035.2|30015.2|17
1676016300000|2023-02-10 08:05:00|30035.4|30015.4|30028.3|30008.3|30035.5|30015.5|30026.2|30006.2|60
1676016600000|2023-02-10 08:10:00|30027.8|30007.8|30051|30016|30052|30020.9|30027.3|30000.8|41
1676016900000|2023-02-10 08:15:00|30045|30010|30044.7|30009.7|30045.9|30019.5|30035.5|30008|33
1676017200000|2023-02-10 08:20:00|30044.6|30009.6|30047.5|30027.5|30054.6|30029.5|30042|30009.6|18
1676017500000|2023-02-10 08:25:00|30046|30026|30058|30023|30064|30030.3|30043.4|30015|46
1676017800000|2023-02-10 08:30:00|30058.5|30023.5|30063.5|30028.5|30063.6|30028.6|30054.6|30019.6|53
1676018100000|2023-02-10 08:35:00|30063.6|30028.6|30063.5|30043.5|30073|30043.5|30058.9|30028.6|38
1676018400000|2023-02-10 08:40:00|30070.1|30035.1|30070|30035|30070.1|30042|30059.5|30034|13
1676018700000|2023-02-10 08:45:00|30071|30036|30069.5|30034.5|30071.5|30043.5|30061.8|30034|27
1676019000000|2023-02-10 08:50:00|30069.4|30034.4|30064.7|30029.7|30069.4|30034.4|30064.5|30029.5|14
1676019300000|2023-02-10 08:55:00|30064.6|30029.6|30069.2|30034.2|30071.1|30036.1|30064.6|30029.6|62
1676019600000|2023-02-10 09:00:00|30068|30033|30065|30030|30068|30033|30062.5|30027.5|56
1676019900000|2023-02-10 09:05:00|30063|30028|30062.5|30027.5|30063|30028|30062.5|30027.5|6
1676020200000|2023-02-10 09:10:00|30065|30030|30070|30035|30070|30035|30065|30030|15
1676020500000|2023-02-10 09:15:00|30071.4|30036.4|30077.2|30042.2|30077.7|30048.5|30062.5|30036.4|32
1676020800000|2023-02-10 09:20:00|30077.3|30042.3|30080.1|30060.1|30087.5|30060.8|30070.6|30042.3|12
1676021100000|2023-02-10 09:25:00|30080|30060|30079.5|30059.5|30080|30060|30079.5|30059.5|2
1676021400000|2023-02-10 09:30:00|30079|30059|30079|30059|30079|30059|30079|30059|1
1676021700000|2023-02-10 09:35:00|30092.5|30057.5|30093|30058|30094.8|30059.8|30092.4|30057.4|19
1676022000000|2023-02-10 09:40:00|30092.5|30057.5|30092.3|30057.3|30093.5|30058.5|30089.5|30054.5|14
1676022300000|2023-02-10 09:45:00|30091.3|30056.3|30092.3|30057.3|30092.3|30057.3|30090.3|30055.3|11
1676022600000|2023-02-10 09:50:00|30091.5|30056.5|30096.6|30061.6|30106.5|30071.5|30091|30056|52
1676023200000|2023-02-10 10:00:00|30096|30061|30097.3|30062.3|30097.6|30062.6|30096|30061|7
1676023500000|2023-02-10 10:05:00|30096.9|30061.9|30101.5|30066.5|30105.5|30070.5|30096.9|30061.9|24
1676023800000|2023-02-10 10:10:00|30102|30067|30103.5|30068.5|30103.5|30068.5|30102|30067|4
1676024100000|2023-02-10 10:15:00|30103.9|30068.9|30103.9|30068.9|30103.9|30068.9|30103.9|30068.9|1
1676024400000|2023-02-10 10:20:00|30103.2|30068.2|30103.7|30068.7|30103.7|30068.7|30103.2|30068.2|8
1676024700000|2023-02-10 10:25:00|30103.2|30068.2|30103.2|30068.2|30103.2|30068.2|30103.2|30068.2|1
1676025000000|2023-02-10 10:30:00|30103.7|30068.7|30103.7|30068.7|30103.7|30068.7|30103.7|30068.7|1
1676025300000|2023-02-10 10:35:00|30107.9|30072.9|30107.6|30072.6|30109.5|30074.5|30107.5|30072.5|25
1676025600000|2023-02-10 10:40:00|30108|30073|30111.9|30076.9|30113|30078|30097.7|30072.5|20
1676025900000|2023-02-10 10:45:00|30114.9|30079.9|30109.5|30074.5|30118.5|30086.9|30106.9|30074.5|38
1676026200000|2023-02-10 10:50:00|30109|30074|30109|30074|30109|30074|30109|30074|1
1676026500000|2023-02-10 10:55:00|30109.5|30074.5|30109.2|30074.2|30109.5|30074.5|30109|30074|3
1676026800000|2023-02-10 11:00:00|30109|30074|30113.2|30078.2|30113.2|30078.2|30109|30074|6
1676027100000|2023-02-10 11:05:00|30112.4|30077.4|30112.1|30077.1|30113.2|30080.4|30100.4|30076.5|11
1676027400000|2023-02-10 11:10:00|30112.6|30077.6|30123.5|30088.5|30123.5|30088.5|30112.6|30077.6|36
1676027700000|2023-02-10 11:15:00|30124|30089|30116.9|30081.9|30124.5|30089.5|30116.3|30081.3|29
1676028000000|2023-02-10 11:20:00|30117.5|30082.5|30116|30081|30123|30088|30116|30081|35
1676028300000|2023-02-10 11:25:00|30117.3|30082.3|30117|30082|30119|30084|30117|30082|8
1676028600000|2023-02-10 11:30:00|30116.8|30081.8|30110.8|30090.8|30116.8|30090.8|30108.5|30081|8
1676028900000|2023-02-10 11:35:00|30109.8|30089.8|30116.8|30081.8|30116.8|30090.8|30109.8|30081.8|6
1676029200000|2023-02-10 11:40:00|30110.3|30090.3|30112.1|30092.1|30125.2|30097.1|30110.3|30084|27
1676029500000|2023-02-10 11:45:00|30121|30086|30120|30085|30121|30086|30120|30085|3
1676030100000|2023-02-10 11:55:00|30119.5|30084.5|30119.5|30084.5|30119.5|30084.5|30119.5|30084.5|1
1676030400000|2023-02-10 12:00:00|30118.6|30083.6|30122.5|30087.5|30122.5|30087.5|30118.6|30083.6|8
1676030700000|2023-02-10 12:05:00|30112.1|30092.1|30118|30083|30123.5|30092.1|30112.1|30078.5|55
1676031000000|2023-02-10 12:10:00|30118.5|30083.5|30112|30077|30120|30085|30110|30075|39
1676031300000|2023-02-10 12:15:00|30111.4|30076.4|30102.4|30067.4|30111.4|30076.4|30099.5|30064.5|19
1676031600000|2023-02-10 12:20:00|30101.8|30066.8|30107.6|30072.6|30107.6|30072.6|30101.6|30066.6|19
1676031900000|2023-02-10 12:25:00|30107.7|30072.7|30110|30075|30110|30075|30107|30072|7
1676032200000|2023-02-10 12:30:00|30109.9|30074.9|30109.9|30074.9|30109.9|30074.9|30109.9|30074.9|1
1676032500000|2023-02-10 12:35:00|30109.6|30074.6|30121.2|30086.2|30123.5|30088.5|30109.6|30074.6|31
1676032800000|2023-02-10 12:40:00|30120.7|30085.7|30120.7|30085.7|30120.7|30085.7|30120.6|30085.6|3
1676033100000|2023-02-10 12:45:00|30121.2|30086.2|30120.5|30085.5|30122.6|30087.6|30116.4|30081.4|11
1676033400000|2023-02-10 12:50:00|30119.9|30084.9|30119.6|30084.6|30121|30086|30119.6|30084.6|8
1676034000000|2023-02-10 13:00:00|30120|30085|30117.5|30082.5|30120|30085|30117.5|30082.5|6
1676034300000|2023-02-10 13:05:00|30117.6|30082.6|30117.6|30082.6|30117.6|30082.6|30117.6|30082.6|1
1676034900000|2023-02-10 13:15:00|30116|30081|30103|30068|30116.4|30081.4|30102.5|30067.5|61
1676035200000|2023-02-10 13:20:00|30103.1|30068.1|30095|30060|30103.1|30068.1|30095|30060|12
1676035500000|2023-02-10 13:25:00|30092.6|30057.6|30088|30053|30092.6|30057.6|30072|30037|84
1676035800000|2023-02-10 13:30:00|30087.5|30052.5|30094.3|30059.3|30095.5|30060.5|30085|30050|29
1676036100000|2023-02-10 13:35:00|30094.5|30059.5|30094.5|30059.5|30099.5|30064.5|30094.1|30059.1|27
1676036400000|2023-02-10 13:40:00|30093.5|30058.5|30088.2|30053.2|30093.5|30058.5|30085.8|30050.8|19
1676036700000|2023-02-10 13:45:00|30087.5|30052.5|30089.3|30054.3|30089.6|30054.6|30087.5|30052.5|7
1676037000000|2023-02-10 13:50:00|30087.9|30052.9|30078.4|30043.4|30087.9|30060|30075.4|30043.4|16
1676037300000|2023-02-10 13:55:00|30078.2|30043.2|30085.8|30050.8|30086.1|30051.1|30076.1|30041.1|31
1676037600000|2023-02-10 14:00:00|30086.5|30051.5|30085.7|30050.7|30086.5|30051.5|30085.7|30050.7|4
1676037900000|2023-02-10 14:05:00|30085.6|30050.6|30080.9|30045.9|30085.9|30050.9|30080.9|30045.9|19
1676038200000|2023-02-10 14:10:00|30080.6|30045.6|30080.6|30045.6|30080.6|30045.6|30080.1|30045.1|6
1676038500000|2023-02-10 14:15:00|30080.5|30045.5|30080.6|30045.6|30080.7|30045.7|30080.5|30045.5|3
1676038800000|2023-02-10 14:20:00|30080.4|30045.4|30076.8|30041.8|30080.4|30045.4|30076.8|30041.8|12
1676039100000|2023-02-10 14:25:00|30077.2|30042.2|30081.1|30046.1|30081.1|30046.1|30075.6|30040.6|22
1676039400000|2023-02-10 14:30:00|30080.9|30045.9|30081.1|30046.1|30084.5|30049.5|30080.8|30045.8|10
1676039700000|2023-02-10 14:35:00|30081.5|30046.5|30079.1|30059.1|30081.9|30059.1|30071.1|30045|20
1676040000000|2023-02-10 14:40:00|30079.5|30059.5|30090.6|30055.6|30091|30063.6|30079.5|30055.3|16
1676040300000|2023-02-10 14:45:00|30090.4|30055.4|30081.1|30046.1|30091|30056|30081.1|30046.1|28
1676040600000|2023-02-10 14:50:00|30081|30046|30091.5|30056.5|30091.6|30056.6|30081|30046|39
1676040900000|2023-02-10 14:55:00|30091.6|30056.6|30087.5|30067.5|30095|30067.5|30084.3|30056|13
1676041200000|2023-02-10 15:00:00|30088.1|30068.1|30100|30065|30110|30082.5|30088.1|30064|36
1676041500000|2023-02-10 15:05:00|30099|30064|30097.6|30062.6|30099|30064|30097.6|30062.6|4
1676041800000|2023-02-10 15:10:00|30096.9|30061.9|30081.5|30061.5|30098.8|30063.8|30081.5|30053.3|22
1676042100000|2023-02-10 15:15:00|30081.7|30061.7|30072.5|30052.5|30081.7|30061.7|30071.4|30051.4|12
1676042400000|2023-02-10 15:20:00|30070.2|30050.2|30082.6|30047.6|30089.5|30054.5|30069.3|30047.6|24
1676042700000|2023-02-10 15:25:00|30076.9|30056.9|30090.4|30055.4|30091|30056.9|30075.1|30055|11
1676043000000|2023-02-10 15:30:00|30090.2|30055.2|30090.3|30055.3|30090.3|30055.3|30085.3|30050.3|11
1676043300000|2023-02-10 15:35:00|30090.6|30055.6|30090.4|30055.4|30091.2|30056.2|30090.4|30055.4|7
1676043600000|2023-02-10 15:40:00|30089.9|30054.9|30092.7|30057.7|30094.8|30059.8|30089.9|30054.9|13
1676043900000|2023-02-10 15:45:00|30094.9|30059.9|30111.4|30076.4|30111.4|30076.4|30091.6|30059.9|40
1676044200000|2023-02-10 15:50:00|30111.1|30076.1|30109.4|30074.4|30111.7|30076.7|30105.4|30070.4|20
1676044500000|2023-02-10 15:55:00|30109.8|30074.8|30109.4|30074.4|30111.1|30076.1|30109.4|30074.4|4
1676044800000|2023-02-10 16:00:00|30109.8|30074.8|30109|30074|30110.8|30075.8|30109|30074|8
1676045100000|2023-02-10 16:05:00|30108.9|30073.9|30102.8|30067.8|30109.4|30074.4|30102.8|30067.8|27
1676045400000|2023-02-10 16:10:00|30102.9|30067.9|30101.1|30066.1|30102.9|30067.9|30100.4|30065.4|5
1676045700000|2023-02-10 16:15:00|30101.4|30066.4|30103.7|30068.7|30103.7|30068.7|30101.4|30066.4|5
1676046000000|2023-02-10 16:20:00|30104.2|30069.2|30106.6|30071.6|30108.7|30073.7|30104.2|30069.2|6
1676046600000|2023-02-10 16:30:00|30108.2|30073.2|30115|30080|30115.4|30080.4|30108.2|30073.2|13
1676046900000|2023-02-10 16:35:00|30115.5|30080.5|30118.8|30083.8|30121.6|30086.6|30115|30080|14
1676047200000|2023-02-10 16:40:00|30118.7|30083.7|30121.5|30086.5|30127|30092|30118.6|30083.6|22
1676047500000|2023-02-10 16:45:00|30121.6|30086.6|30122.3|30087.3|30122.3|30087.3|30121.6|30086.6|2
1676047800000|2023-02-10 16:50:00|30123.5|30088.5|30117.5|30097.5|30126.5|30097.7|30117.5|30088.5|12
1676048100000|2023-02-10 16:55:00|30118.5|30098.5|30131.3|30096.3|30132.3|30104.6|30118.5|30095.6|21
1676048400000|2023-02-10 17:00:00|30131.4|30096.4|30131.4|30096.4|30131.4|30096.4|30131.4|30096.4|1
1676048700000|2023-02-10 17:05:00|30131.9|30096.9|30131.9|30096.9|30131.9|30096.9|30131.4|30096.4|7
1676049000000|2023-02-10 17:10:00|30131.4|30096.4|30131.9|30096.9|30133.1|30098.1|30131.4|30096.4|7
1676049300000|2023-02-10 17:15:00|30132.4|30097.4|30132.4|30097.4|30132.4|30097.4|30131.9|30096.9|3
1676049600000|2023-02-10 17:20:00|30131.9|30096.9|30131.9|30096.9|30132.4|30097.4|30131.9|30096.9|5
1676049900000|2023-02-10 17:25:00|30132.4|30097.4|30142.5|30107.5|30143.5|30108.5|30132.1|30097.1|20
1676050200000|2023-02-10 17:30:00|30143|30108|30134.5|30099.5|30143|30108|30134.1|30099.1|4
1676050800000|2023-02-10 17:40:00|30134|30099|30134.5|30099.5|30134.5|30099.5|30134|30099|6
1676051100000|2023-02-10 17:45:00|30135|30100|30134.5|30099.5|30135|30100|30134|30099|5
1676051400000|2023-02-10 17:50:00|30134|30099|30124.5|30089.5|30135.6|30100.6|30124.5|30089.5|15
1676051700000|2023-02-10 17:55:00|30120|30085|30122|30087|30122|30093.4|30113.4|30084.7|17
1676052000000|2023-02-10 18:00:00|30120.6|30085.6|30120.6|30085.6|30120.6|30085.6|30120.6|30085.6|1
1676052900000|2023-02-10 18:15:00|30120.4|30085.4|30120.4|30085.4|30120.4|30085.4|30120.4|30085.4|1
1676054400000|2023-02-10 18:40:00|30113.4|30093.4|30123.7|30088.7|30133.5|30098.5|30113.4|30087|60
1676054700000|2023-02-10 18:45:00|30123.2|30088.2|30126.4|30091.4|30131|30097.5|30117.5|30088.1|20
1676055000000|2023-02-10 18:50:00|30127.4|30092.4|30122.5|30087.5|30130.8|30095.8|30122.5|30087.5|21
1676055300000|2023-02-10 18:55:00|30123|30088|30123|30088|30123|30088|30123|30088|1
1676055600000|2023-02-10 19:00:00|30123.5|30088.5|30133|30098|30133|30101|30121|30088.5|20
1676055900000|2023-02-10 19:05:00|30132.5|30097.5|30145|30110|30146|30111|30132|30097|26
1676056200000|2023-02-10 19:10:00|30145.5|30110.5|30137.5|30102.5|30145.5|30111.2|30126.5|30101|30
1676056500000|2023-02-10 19:15:00|30127.6|30107.6|30133.5|30098.5|30133.5|30107.6|30127.6|30092.6|11
1676057700000|2023-02-10 19:35:00|30134|30099|30135|30100|30135.5|30100.5|30134|30099|10
1676059200000|2023-02-10 20:00:00|30133.5|30098.5|30135|30100|30135|30100|30133.5|30098.5|2
1676059500000|2023-02-10 20:05:00|30133.6|30098.6|30135|30100|30135|30100|30133.6|30098.6|4
1676060100000|2023-02-10 20:15:00|30134|30099|30134.2|30099.2|30134.2|30099.2|30134|30099|2
1676060700000|2023-02-10 20:25:00|30133.7|30098.7|30133.5|30098.5|30133.7|30098.7|30133.2|30098.2|3
1676061000000|2023-02-10 20:30:00|30133|30098|30138|30103|30138.2|30103.2|30133|30098|8
1676061600000|2023-02-10 20:40:00|30132.6|30097.6|30133.1|30098.1|30134.5|30099.5|30130|30095|27
1676061900000|2023-02-10 20:45:00|30136.5|30101.5|30137|30100|30137|30101.6|30134.5|30099.5|9
1676248200000|2023-02-13 00:30:00|30146|30104|30146|30104|30146|30104|30146|30104|1
1676250000000|2023-02-13 01:00:00|30140.5|30105.5|30156.5|30121.5|30157|30122|30140.5|30105.5|4
1676250300000|2023-02-13 01:05:00|30157|30122|30158.5|30123.5|30160.5|30125.5|30156|30121|29
1676250600000|2023-02-13 01:10:00|30160.5|30125.5|30161|30126|30162.5|30127.5|30158|30123|22
1676250900000|2023-02-13 01:15:00|30160.5|30125.5|30200|30165|30205.5|30170.5|30160|30125|74
1676251200000|2023-02-13 01:20:00|30200.5|30165.5|30213.5|30178.5|30214|30179|30189|30154|59
1676251500000|2023-02-13 01:25:00|30214.5|30179.5|30207.5|30172.5|30228|30193|30202|30167|72
1676251800000|2023-02-13 01:30:00|30213|30178|30214.5|30179.5|30224.5|30189.5|30207.5|30172.5|44
1676252100000|2023-02-13 01:35:00|30214|30179|30194.5|30159.5|30214|30179|30194.5|30159.5|38
1676252400000|2023-02-13 01:40:00|30201.5|30166.5|30200|30165|30201.5|30166.5|30196|30161|37
1676252700000|2023-02-13 01:45:00|30199|30164|30201|30166|30211|30176|30199|30164|21
1676253000000|2023-02-13 01:50:00|30200.5|30165.5|30186|30151|30200.5|30165.5|30181.5|30146.5|29
1676253300000|2023-02-13 01:55:00|30186.5|30151.5|30163|30128|30187|30152|30150.5|30115.5|68
1676253600000|2023-02-13 02:00:00|30167.5|30132.5|30164.5|30129.5|30177.5|30142.5|30164.5|30129.5|38
1676253900000|2023-02-13 02:05:00|30165|30130|30177.5|30142.5|30180|30146.5|30161.5|30129.5|29
1676254200000|2023-02-13 02:10:00|30169.5|30149.5|30175.5|30140.5|30193.5|30165|30169.5|30139.5|40
1676254500000|2023-02-13 02:15:00|30175|30140|30173.5|30138.5|30179.5|30144.5|30172.5|30137.5|27
1676254800000|2023-02-13 02:20:00|30173|30138|30167.5|30132.5|30173.5|30138.5|30165.5|30130.5|36
1676255100000|2023-02-13 02:25:00|30168|30133|30172.5|30137.5|30173.5|30138.5|30168|30133|18
1676255400000|2023-02-13 02:30:00|30173|30138|30171|30151|30180.5|30159.5|30167.5|30138|26
1676255700000|2023-02-13 02:35:00|30178|30143|30186.5|30151.5|30186.5|30151.5|30168|30133|44
1676256000000|2023-02-13 02:40:00|30188|30153|30177|30157|30188|30158|30175|30144|35
1676256300000|2023-02-13 02:45:00|30177.5|30157.5|30177.5|30142.5|30178.5|30157.5|30176|30142.5|18
1676256600000|2023-02-13 02:50:00|30177|30142|30173|30138|30180.5|30145.5|30171|30136|45
1676256900000|2023-02-13 02:55:00|30172.5|30137.5|30171|30136|30173|30138|30165|30130|49
1676257200000|2023-02-13 03:00:00|30170.5|30135.5|30162.5|30142.5|30175|30143|30162.5|30134.5|27
1676257500000|2023-02-13 03:05:00|30162|30142|30165.5|30130.5|30168.5|30145|30162|30128.5|25
1676257800000|2023-02-13 03:10:00|30167.5|30132.5|30168.5|30133.5|30169.5|30134.5|30167.5|30132.5|15
1676258100000|2023-02-13 03:15:00|30169|30134|30165|30130|30169.5|30134.5|30162.5|30127.5|25
1676258400000|2023-02-13 03:20:00|30165.5|30130.5|30166.5|30131.5|30168|30133|30160.5|30125.5|36
1676258700000|2023-02-13 03:25:00|30167|30132|30163|30128|30171|30136|30162.5|30127.5|28
1676259000000|2023-02-13 03:30:00|30163.5|30128.5|30160|30125|30164|30129|30160|30125|21
1676259300000|2023-02-13 03:35:00|30160.5|30125.5|30161|30126|30167|30132|30159.5|30124.5|31
1676259600000|2023-02-13 03:40:00|30163|30128|30163.5|30143.5|30166.5|30143.5|30156|30127.5|18
1676259900000|2023-02-13 03:45:00|30164|30144|30165.5|30145.5|30165.5|30145.5|30164|30144|3
1676260200000|2023-02-13 03:50:00|30166|30146|30178.5|30143.5|30179|30147|30165.5|30139|19
1676260500000|2023-02-13 03:55:00|30170.5|30150.5|30175.5|30155.5|30182|30155.5|30170.5|30147|4
1676260800000|2023-02-13 04:00:00|30175|30155|30174.5|30154.5|30175.5|30155.5|30174.5|30154.5|6
1676261100000|2023-02-13 04:05:00|30173.5|30153.5|30174.5|30139.5|30174.5|30154|30161|30137|22
1676261400000|2023-02-13 04:10:00|30175|30140|30175.5|30140.5|30180|30145|30174.5|30139.5|23
1676261700000|2023-02-13 04:15:00|30176|30141|30168.5|30148.5|30176.5|30149|30164|30141|11
1676262000000|2023-02-13 04:20:00|30169|30149|30170|30150|30170.5|30150.5|30169|30149|4
1676262300000|2023-02-13 04:25:00|30169.5|30149.5|30169.5|30149.5|30170|30150|30169.5|30149.5|3
1676262600000|2023-02-13 04:30:00|30169|30149|30169.5|30149.5|30169.5|30149.5|30169|30149|4
1676262900000|2023-02-13 04:35:00|30169|30149|30169|30149|30169|30149|30169|30149|1
1676263200000|2023-02-13 04:40:00|30169.5|30149.5|30169|30149|30169.5|30149.5|30169|30149|2
1676263500000|2023-02-13 04:45:00|30169.5|30149.5|30174.5|30139.5|30174.5|30149.5|30164|30139|10
1676263800000|2023-02-13 04:50:00|30175|30140|30173.5|30138.5|30175|30140|30173.5|30138.5|20
1676264100000|2023-02-13 04:55:00|30174|30139|30174.5|30139.5|30174.5|30139.5|30174|30139|4
1676264400000|2023-02-13 05:00:00|30174|30139|30173.5|30153.5|30182|30153.5|30173.5|30139|21
1676264700000|2023-02-13 05:05:00|30174|30154|30175|30155|30175.5|30155.5|30174|30154|9
1676265000000|2023-02-13 05:10:00|30174.5|30154.5|30181.5|30146.5|30182|30155|30174|30146.5|6
1676265300000|2023-02-13 05:15:00|30173.5|30153.5|30174|30139|30178|30153.5|30173.5|30139|23
1676265600000|2023-02-13 05:20:00|30173.5|30138.5|30174|30139|30174|30139|30173.5|30138.5|4
1676265900000|2023-02-13 05:25:00|30173.5|30138.5|30178|30143|30178|30150|30163.5|30135.5|13
1676266200000|2023-02-13 05:30:00|30178.5|30143.5|30180|30145|30182.5|30147.5|30178|30143|17
1676266500000|2023-02-13 05:35:00|30180.5|30145.5|30178.5|30143.5|30180.5|30145.5|30176.5|30141.5|16
1676266800000|2023-02-13 05:40:00|30177.5|30142.5|30170.5|30135.5|30178.5|30143.5|30170.5|30135.5|21
1676267100000|2023-02-13 05:45:00|30164.5|30129.5|30172.5|30137.5|30174|30146|30158.5|30129.5|16
1676267400000|2023-02-13 05:50:00|30174.5|30139.5|30167|30132|30177.5|30142.5|30167|30132|30
1676267700000|2023-02-13 05:55:00|30162|30127|30157.5|30137.5|30167.5|30137.5|30157|30127|42
1676268000000|2023-02-13 06:00:00|30157|30137|30152.5|30132.5|30157|30137|30150.5|30130.5|10
1676268300000|2023-02-13 06:05:00|30153.5|30133.5|30161.5|30126.5|30162|30135|30152.5|30126.5|24
1676268600000|2023-02-13 06:10:00|30162|30127|30154.5|30134.5|30162|30135|30153.5|30125.5|11
1676268900000|2023-02-13 06:15:00|30154|30134|30156.5|30136.5|30158.5|30138.5|30153.5|30133.5|13
1676269200000|2023-02-13 06:20:00|30157|30137|30161.5|30126.5|30163.5|30138.5|30157|30126|23
1676269500000|2023-02-13 06:25:00|30153.5|30133.5|30157.5|30122.5|30161|30134|30150.5|30122|37
1676269800000|2023-02-13 06:30:00|30157|30122|30153.5|30118.5|30157|30122|30152.5|30117.5|20
1676270100000|2023-02-13 06:35:00|30154|30119|30154|30119|30155|30120|30153.5|30118.5|45
1676270400000|2023-02-13 06:40:00|30153.5|30118.5|30151.5|30116.5|30154|30119|30150.5|30115.5|27
1676270700000|2023-02-13 06:45:00|30152|30117|30155.5|30120.5|30156|30129|30148.5|30117|24
1676271000000|2023-02-13 06:50:00|30147.5|30127.5|30158.5|30123.5|30162|30133|30147.5|30119|30
1676271300000|2023-02-13 06:55:00|30159|30124|30157.5|30122.5|30159|30124|30156.5|30121.5|14
1676271600000|2023-02-13 07:00:00|30158.5|30123.5|30152.5|30132.5|30160.5|30132.5|30150|30121.5|22
1676271900000|2023-02-13 07:05:00|30152|30132|30157.5|30122.5|30157.5|30132|30150|30122|11
1676272200000|2023-02-13 07:10:00|30157|30122|30156.5|30121.5|30158.5|30123.5|30156.5|30121.5|16
1676272500000|2023-02-13 07:15:00|30156|30121|30152.5|30117.5|30156|30121|30152|30117|20
1676272800000|2023-02-13 07:20:00|30152|30117|30136.5|30101.5|30152|30117|30134.5|30099.5|22
1676273100000|2023-02-13 07:25:00|30135.5|30100.5|30137|30102|30137.5|30102.5|30130.5|30095.5|29
1676273400000|2023-02-13 07:30:00|30136.5|30101.5|30159|30124|30168|30133|30124|30089|63
1676273700000|2023-02-13 07:35:00|30159.5|30124.5|30142.5|30107.5|30159.5|30124.5|30137|30102|44
1676274000000|2023-02-13 07:40:00|30142|30107|30143|30108|30145|30110|30139.5|30104.5|30
1676274300000|2023-02-13 07:45:00|30142.5|30107.5|30150.5|30115.5|30151.5|30116.5|30141.5|30106.5|29
1676274600000|2023-02-13 07:50:00|30142.5|30122.5|30143|30123|30143|30123|30141|30121|6
1676274900000|2023-02-13 07:55:00|30150|30115|30147.5|30127.5|30154.5|30127.5|30146.5|30114.5|20
1676275200000|2023-02-13 08:00:00|30148|30128|30162|30127|30163|30135|30147.5|30119.5|37
1676275500000|2023-02-13 08:05:00|30161.5|30126.5|30165.5|30130.5|30165.5|30130.5|30158|30123|32
1676275800000|2023-02-13 08:10:00|30165|30130|30165|30130|30165.5|30137|30155|30127.5|26
1676276100000|2023-02-13 08:15:00|30164.5|30129.5|30173|30138|30173.5|30138.5|30164.5|30129.5|28
1676276400000|2023-02-13 08:20:00|30172.5|30137.5|30172|30137|30172.5|30137.5|30171|30136|22
1676276700000|2023-02-13 08:25:00|30172.5|30137.5|30188|30153|30188.5|30153.5|30172.5|30137.5|40
1676277000000|2023-02-13 08:30:00|30187.5|30152.5|30191.5|30156.5|30193.5|30158.5|30187.5|30152.5|31
1676277300000|2023-02-13 08:35:00|30191|30156|30181|30146|30191|30156|30170.5|30135.5|26
1676277600000|2023-02-13 08:40:00|30180.5|30145.5|30177.5|30142.5|30180.5|30145.5|30176.5|30141.5|38
1676277900000|2023-02-13 08:45:00|30177|30142|30150|30115|30177.5|30142.5|30149.5|30114.5|47
1676278200000|2023-02-13 08:50:00|30150.5|30115.5|30149.5|30114.5|30155|30127.5|30145.5|30114.5|10
1676278500000|2023-02-13 08:55:00|30142.5|30122.5|30154.5|30119.5|30156|30128|30142.5|30119.5|17
1676278800000|2023-02-13 09:00:00|30156.5|30121.5|30158.5|30123.5|30160|30131|30151|30121.5|13
1676279100000|2023-02-13 09:05:00|30158|30123|30157|30122|30158|30123|30156.5|30121.5|5
1676279400000|2023-02-13 09:10:00|30156.5|30121.5|30155|30120|30156.5|30121.5|30155|30120|4
1676279700000|2023-02-13 09:15:00|30155.5|30120.5|30159|30124|30160.5|30127|30145|30116|25
1676280300000|2023-02-13 09:25:00|30162|30127|30163.5|30128.5|30163.5|30128.5|30162|30127|4
1676280600000|2023-02-13 09:30:00|30172.5|30137.5|30170|30135|30176|30141|30170|30135|12
1676280900000|2023-02-13 09:35:00|30170.5|30135.5|30171.5|30136.5|30171.5|30136.5|30170.5|30135.5|2
1676281200000|2023-02-13 09:40:00|30174.5|30139.5|30173.5|30138.5|30176|30141|30173.5|30138.5|6
1676281500000|2023-02-13 09:45:00|30173|30138|30170|30150|30177.5|30151|30169.5|30137.5|17
1676281800000|2023-02-13 09:50:00|30177|30142|30174|30139|30177|30153|30167|30138.5|12
1676282100000|2023-02-13 09:55:00|30173|30138|30177|30142|30179|30144|30172.5|30137.5|19
1676282400000|2023-02-13 10:00:00|30176.5|30141.5|30173.5|30138.5|30177.5|30142.5|30172|30137|14
1676282700000|2023-02-13 10:05:00|30173|30138|30173|30138|30173|30138|30173|30138|1
1676283000000|2023-02-13 10:10:00|30175|30140|30184|30149|30186|30151|30173|30138|18
1676283300000|2023-02-13 10:15:00|30185|30150|30185.5|30150.5|30186|30151|30179|30144|10
1676283900000|2023-02-13 10:25:00|30182.5|30147.5|30177|30142|30182.5|30147.5|30176.5|30141.5|5
1676284200000|2023-02-13 10:30:00|30177.5|30142.5|30178|30143|30181|30152.5|30170.5|30142.5|14
1676284500000|2023-02-13 10:35:00|30178.5|30143.5|30180|30145|30180.5|30145.5|30178.5|30143.5|6
1676284800000|2023-02-13 10:40:00|30180.5|30145.5|30187.5|30152.5|30189.5|30162|30180|30145.5|18
1676285700000|2023-02-13 10:55:00|30188|30153|30189|30154|30189|30154|30188|30153|3
1676286000000|2023-02-13 11:00:00|30188|30153|30188|30153|30188|30153|30188|30153|1
1676286300000|2023-02-13 11:05:00|30187.5|30152.5|30179.5|30144.5|30187.5|30152.5|30178|30143|10
1676286600000|2023-02-13 11:10:00|30179|30144|30167.5|30132.5|30179|30144|30167.5|30132.5|11
1676286900000|2023-02-13 11:15:00|30168|30133|30171.5|30136.5|30171.5|30136.5|30167.5|30132.5|5
1676287200000|2023-02-13 11:20:00|30172|30137|30168|30133|30172|30137|30168|30133|4
1676287800000|2023-02-13 11:30:00|30167.5|30132.5|30170.5|30135.5|30171|30136|30167.5|30132.5|9
1676288100000|2023-02-13 11:35:00|30167|30147|30176|30141|30177|30149|30167|30140.5|8
1676288400000|2023-02-13 11:40:00|30175.5|30140.5|30175.5|30140.5|30176|30141|30175.5|30140.5|3
1676289000000|2023-02-13 11:50:00|30176|30141|30184.5|30149.5|30185.5|30150.5|30176|30141|13
1676289300000|2023-02-13 11:55:00|30185|30150|30186|30151|30188|30153|30185|30150|7
1676289600000|2023-02-13 12:00:00|30185.5|30150.5|30184.5|30149.5|30185.5|30150.5|30184.5|30149.5|3
1676289900000|2023-02-13 12:05:00|30184|30149|30184|30149|30184|30149|30183.5|30148.5|7
1676290200000|2023-02-13 12:10:00|30183.5|30148.5|30184|30149|30184|30149|30183|30148|4
1676290500000|2023-02-13 12:15:00|30184.5|30149.5|30176|30141|30185|30150|30176|30141|16
1676290800000|2023-02-13 12:20:00|30177|30142|30173|30138|30179|30144|30170.5|30135.5|18
1676291100000|2023-02-13 12:25:00|30174|30139|30175.5|30140.5|30179.5|30144.5|30172.5|30137.5|19
1676291400000|2023-02-13 12:30:00|30176|30141|30176|30141|30176|30141|30176|30141|1
1676291700000|2023-02-13 12:35:00|30176.5|30141.5|30183.5|30148.5|30184|30149|30176.5|30141.5|14
1676292000000|2023-02-13 12:40:00|30183|30148|30184|30149|30185|30150|30183|30148|13
1676292300000|2023-02-13 12:45:00|30184.5|30149.5|30184|30149|30184.5|30149.5|30182.5|30147.5|16
1676292600000|2023-02-13 12:50:00|30184.5|30149.5|30184.5|30149.5|30184.5|30149.5|30184|30149|11
1676292900000|2023-02-13 12:55:00|30184|30149|30187|30152|30187|30152|30184|30149|12
1676293200000|2023-02-13 13:00:00|30186.5|30151.5|30188.5|30153.5|30188.5|30153.5|30186.5|30151.5|7
1676293500000|2023-02-13 13:05:00|30188|30153|30188|30153|30188.5|30153.5|30188|30153|7
1676294100000|2023-02-13 13:15:00|30189|30154|30191|30156|30191.5|30156.5|30189|30154|6
1676294400000|2023-02-13 13:20:00|30191.5|30156.5|30190|30155|30191.5|30156.5|30190|30155|4
1676294700000|2023-02-13 13:25:00|30190.5|30155.5|30190.5|30155.5|30190.5|30155.5|30185.5|30150.5|17
1676295000000|2023-02-13 13:30:00|30190|30155|30190.5|30155.5|30190.5|30155.5|30189|30154|5
1676295300000|2023-02-13 13:35:00|30183.5|30163.5|30192|30157|30192.5|30164|30183.5|30155.5|8
1676295600000|2023-02-13 13:40:00|30191|30156|30192.5|30157.5|30193|30158|30191|30156|10
1676295900000|2023-02-13 13:45:00|30196.5|30161.5|30190.5|30155.5|30198|30163|30190|30155|15
1676296200000|2023-02-13 13:50:00|30190|30155|30190|30155|30190.5|30155.5|30189.5|30154.5|9
1676296500000|2023-02-13 13:55:00|30189.5|30154.5|30191.5|30156.5|30191.5|30156.5|30189.5|30154.5|2
1676296800000|2023-02-13 14:00:00|30192|30157|30187|30152|30192|30157|30184|30149|28
1676297100000|2023-02-13 14:05:00|30187.5|30152.5|30189|30154|30189|30154|30186|30151|32
1676297400000|2023-02-13 14:10:00|30188.5|30153.5|30188.5|30153.5|30189|30154|30188|30153|16
1676297700000|2023-02-13 14:15:00|30188|30153|30188|30153|30188.5|30153.5|30187.5|30152.5|19
1676298000000|2023-02-13 14:20:00|30185.5|30150.5|30185.5|30150.5|30188.5|30153.5|30185.5|30150.5|15
1676298300000|2023-02-13 14:25:00|30184.5|30149.5|30183|30148|30184.5|30149.5|30174|30139|21
1676298600000|2023-02-13 14:30:00|30180|30145|30180.5|30145.5|30180.5|30145.5|30176|30141|28
1676298900000|2023-02-13 14:35:00|30181|30146|30171|30136|30181|30146|30170.5|30135.5|14
1676299200000|2023-02-13 14:40:00|30165|30130|30157.5|30122.5|30167.5|30132.5|30151.5|30116.5|36
1676299500000|2023-02-13 14:45:00|30157|30122|30149.5|30114.5|30161|30126|30149.5|30114.5|49
1676299800000|2023-02-13 14:50:00|30150|30115|30152|30117|30152.5|30117.5|30150|30115|7
1676300100000|2023-02-13 14:55:00|30147|30112|30148|30113|30150.5|30115.5|30145|30110|14
1676300400000|2023-02-13 15:00:00|30145.5|30110.5|30145.5|30110.5|30145.5|30110.5|30145|30110|3
1676300700000|2023-02-13 15:05:00|30146|30111|30149.5|30114.5|30149.5|30114.5|30146|30111|6
1676301000000|2023-02-13 15:10:00|30149|30114|30142.5|30107.5|30149.5|30114.5|30142.5|30107.5|35
1676301300000|2023-02-13 15:15:00|30143|30108|30164|30129|30164|30129|30141.5|30106.5|18
1676301600000|2023-02-13 15:20:00|30163.5|30128.5|30151.5|30116.5|30167.5|30132.5|30149|30114|46
1676301900000|2023-02-13 15:25:00|30147.5|30112.5|30152.5|30117.5|30152.5|30117.5|30137|30102|42
1676302200000|2023-02-13 15:30:00|30152|30117|30152.5|30117.5|30153|30118|30152|30117|12
1676302500000|2023-02-13 15:35:00|30150.5|30115.5|30150|30115|30150.5|30115.5|30149.5|30114.5|3
1676302800000|2023-02-13 15:40:00|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|30149.5|30114.5|1
1676303100000|2023-02-13 15:45:00|30149|30114|30148|30113|30149|30114|30147|30112|12
1676303400000|2023-02-13 15:50:00|30145|30110|30148|30113|30150|30115|30141|30106|20
1676303700000|2023-02-13 15:55:00|30148.5|30113.5|30147.5|30112.5|30148.5|30113.5|30145.5|30110.5|8
1676304000000|2023-02-13 16:00:00|30148|30113|30150|30115|30150|30115|30146.5|30111.5|10
1676304300000|2023-02-13 16:05:00|30149.5|30114.5|30149.5|30114.5|30150|30115|30144.5|30109.5|9
1676304600000|2023-02-13 16:10:00|30150|30115|30148|30113|30150|30115|30148|30113|5
1676304900000|2023-02-13 16:15:00|30147.5|30112.5|30145.5|30110.5|30148|30113|30145.5|30110.5|6
1676305200000|2023-02-13 16:20:00|30146|30111|30148|30113|30150|30115|30146|30111|11
1676305500000|2023-02-13 16:25:00|30147.5|30112.5|30147.5|30112.5|30147.5|30112.5|30147.5|30112.5|1
1676305800000|2023-02-13 16:30:00|30148.5|30113.5|30150|30115|30150|30115|30147|30112|10
1676306100000|2023-02-13 16:35:00|30149.5|30114.5|30160.5|30125.5|30176.5|30141.5|30149.5|30114.5|20
1676306400000|2023-02-13 16:40:00|30160|30125|30155|30120|30160.5|30125.5|30154|30119|19
1676306700000|2023-02-13 16:45:00|30151|30116|30148|30113|30151|30116|30148|30113|4
1676307000000|2023-02-13 16:50:00|30148.5|30113.5|30145.5|30110.5|30149.5|30114.5|30145.5|30110.5|17
1676307300000|2023-02-13 16:55:00|30145|30110|30145|30110|30145|30110|30145|30110|1
1676307600000|2023-02-13 17:00:00|30149|30114|30143|30108|30150|30115|30143|30108|12
1676307900000|2023-02-13 17:05:00|30142.5|30107.5|30145|30110|30145.5|30110.5|30141.5|30106.5|9
1676308200000|2023-02-13 17:10:00|30145.5|30110.5|30137.5|30117.5|30145.5|30117.5|30137.5|30110.5|2
1676308500000|2023-02-13 17:15:00|30138|30118|30137.5|30117.5|30138|30118|30137.5|30117.5|2
1676309700000|2023-02-13 17:35:00|30138|30118|30146|30111|30146|30118|30138|30111|2
1676310900000|2023-02-13 17:55:00|30145.5|30110.5|30145.5|30110.5|30145.5|30110.5|30145.5|30110.5|1
1676311200000|2023-02-13 18:00:00|30146|30111|30146.5|30111.5|30146.5|30111.5|30146|30111|2
1676311800000|2023-02-13 18:10:00|30146|30111|30145.5|30110.5|30146|30111|30145.5|30110.5|2
1676312100000|2023-02-13 18:15:00|30146|30111|30146|30111|30146|30111|30146|30111|1
1676312400000|2023-02-13 18:20:00|30145.5|30110.5|30144|30109|30145.5|30110.5|30143.5|30108.5|6
1676312700000|2023-02-13 18:25:00|30144.5|30109.5|30144.5|30109.5|30144.5|30109.5|30144.5|30109.5|1
1676313000000|2023-02-13 18:30:00|30136.5|30116.5|30136.5|30116.5|30136.5|30116.5|30136.5|30116.5|1
1676313300000|2023-02-13 18:35:00|30136|30116|30137|30117|30137|30117|30136|30116|2
1676314500000|2023-02-13 18:55:00|30143|30108|30143|30108|30143|30116.5|30132.5|30108|7
1676315100000|2023-02-13 19:05:00|30143.5|30108.5|30145.5|30110.5|30146|30111|30143.5|30108.5|6
1676315400000|2023-02-13 19:10:00|30144.5|30109.5|30143|30108|30144.5|30109.5|30142.5|30107.5|6
1676315700000|2023-02-13 19:15:00|30141.5|30106.5|30142|30107|30142|30107|30141.5|30106.5|2
1676316600000|2023-02-13 19:30:00|30141.5|30106.5|30141.5|30106.5|30141.5|30106.5|30141.5|30106.5|1
1676316900000|2023-02-13 19:35:00|30142|30107|30142.5|30107.5|30142.5|30107.5|30142|30107|2
1676317500000|2023-02-13 19:45:00|30143|30108|30148|30113|30153|30118|30143|30108|18
1676317800000|2023-02-13 19:50:00|30147.5|30112.5|30150|30115|30150.5|30115.5|30145|30110|16
1676318100000|2023-02-13 19:55:00|30150.5|30115.5|30151|30116|30151|30116|30147|30112|19
1676318400000|2023-02-13 20:00:00|30151.5|30116.5|30146.5|30111.5|30151.5|30116.5|30146|30111|8
1676318700000|2023-02-13 20:05:00|30142.5|30107.5|30142|30106|30142.5|30107.5|30141|30106|7
1676319000000|2023-02-13 20:10:00||30105||30105||30105||30105|1
1676319600000|2023-02-13 20:20:00|30141|30106|30139.5|30104.5|30143|30106|30133|30096|28
1676319900000|2023-02-13 20:25:00|30140|30105|30139.5|30104.5|30142|30107|30139|30104|29
1676320200000|2023-02-13 20:30:00|30140|30105|30140|30105|30140.5|30105.5|30139.5|30104.5|7
1676320500000|2023-02-13 20:35:00|30140.5|30105.5|30140.5|30105.5|30140.5|30105.5|30140.5|30105.5|1
1676320800000|2023-02-13 20:40:00|30139.5|30104.5|30137|30095|30139.5|30104.5|30130|30093|28
1676321100000|2023-02-13 20:45:00|30137.5|30095.5|30137.5|30095.5|30138|30096|30137|30095|9
1676321400000|2023-02-13 20:50:00|30138|30096|30139|30103|30142|30103|30137.5|30095.5|53
1676321700000|2023-02-13 20:55:00|30138.5|30104|30136|30094|30139|30104|30123|30088|30
1676334600000|2023-02-14 00:30:00|30133|30091|30133|30091|30133|30091|30133|30091|1
1676336400000|2023-02-14 01:00:00|30101.5|30066.5|30102|30067|30102.5|30067.5|30101.5|30066.5|4
1676336700000|2023-02-14 01:05:00|30097.5|30062.5|30096.5|30061.5|30103.5|30068.5|30096|30061|22
1676337000000|2023-02-14 01:10:00|30092.5|30057.5|30093.5|30058.5|30101.5|30066.5|30092.5|30057.5|25
1676337300000|2023-02-14 01:15:00|30093|30058|30093.5|30058.5|30094.5|30059.5|30091|30056|37
1676337600000|2023-02-14 01:20:00|30094|30059|30103.5|30068.5|30103.5|30068.5|30092|30057|83
1676337900000|2023-02-14 01:25:00|30102|30067|30102|30067|30104|30069|30101|30066|31
1676338200000|2023-02-14 01:30:00|30101.5|30066.5|30103|30068|30103|30075|30094.5|30065|31
1676338500000|2023-02-14 01:35:00|30103.5|30068.5|30088|30053|30103.5|30068.5|30082.5|30047.5|51
1676338800000|2023-02-14 01:40:00|30088.5|30053.5|30095|30060|30095|30060|30088|30053|40
1676339100000|2023-02-14 01:45:00|30094.5|30059.5|30095.5|30060.5|30097|30070|30088|30058.5|17
1676339400000|2023-02-14 01:50:00|30087.5|30067.5|30082.5|30062.5|30091|30068.5|30082.5|30055.5|24
1676339700000|2023-02-14 01:55:00|30083|30063|30091.5|30071.5|30095.5|30073.5|30083|30058|14
1676340000000|2023-02-14 02:00:00|30092|30072|30099|30064|30103|30072|30091.5|30062.5|27
1676340300000|2023-02-14 02:05:00|30098.5|30063.5|30083.5|30048.5|30100|30065|30082.5|30048.5|31
1676340600000|2023-02-14 02:10:00|30083|30048|30072.5|30052.5|30086|30053.5|30072.5|30045.5|19
1676340900000|2023-02-14 02:15:00|30072|30052|30073.5|30053.5|30074|30054|30071.5|30051.5|12
1676341200000|2023-02-14 02:20:00|30073|30053|30077|30057|30078.5|30058.5|30072|30052|16
1676341500000|2023-02-14 02:25:00|30083.5|30048.5|30091.5|30056.5|30091.5|30058|30073|30045.5|25
1676341800000|2023-02-14 02:30:00|30091|30056|30072.5|30052.5|30091.5|30064|30072.5|30052.5|25
1676342100000|2023-02-14 02:35:00|30073|30053|30073|30053|30073.5|30053.5|30072.5|30052.5|7
1676342400000|2023-02-14 02:40:00|30072.5|30052.5|30077|30042|30078.5|30053|30068.5|30040|26
1676342700000|2023-02-14 02:45:00|30076.5|30041.5|30078|30043|30081.5|30046.5|30076.5|30041.5|31
1676343000000|2023-02-14 02:50:00|30077.5|30042.5|30085|30050|30086|30051|30076.5|30041.5|34
1676343300000|2023-02-14 02:55:00|30085.5|30050.5|30090.5|30055.5|30090.5|30058|30076.5|30048.5|17
1676343600000|2023-02-14 03:00:00|30090|30055|30084|30049|30091|30056|30081|30046|26
1676343900000|2023-02-14 03:05:00|30085|30050|30085|30050|30086|30051|30085|30050|17
1676344200000|2023-02-14 03:10:00|30085.5|30050.5|30088.5|30053.5|30089.5|30054.5|30085|30050|25
1676344500000|2023-02-14 03:15:00|30091.5|30056.5|30091.5|30056.5|30091.5|30056.5|30091|30056|3
1676344800000|2023-02-14 03:20:00|30085|30065|30097.5|30062.5|30100|30065|30085|30062|24
1676345100000|2023-02-14 03:25:00|30096.5|30061.5|30098|30063|30098.5|30063.5|30096.5|30061.5|6
1676345400000|2023-02-14 03:30:00|30097.5|30062.5|30098|30063|30098|30063|30097.5|30062.5|2
1676345700000|2023-02-14 03:35:00|30097.5|30062.5|30097.5|30062.5|30097.5|30062.5|30097|30062|5
1676346000000|2023-02-14 03:40:00|30098|30063|30097.5|30062.5|30098|30063|30097|30062|8
1676346300000|2023-02-14 03:45:00|30098|30063|30098|30063|30098|30063|30097|30062|11
1676346600000|2023-02-14 03:50:00|30097.5|30062.5|30098|30063|30098|30063|30097|30062|19
1676346900000|2023-02-14 03:55:00|30097.5|30062.5|30095.5|30060.5|30097.5|30062.5|30095.5|30060.5|10
1676347200000|2023-02-14 04:00:00|30087.5|30067.5|30094.5|30059.5|30096|30067.5|30086|30057.5|19
1676347500000|2023-02-14 04:05:00|30094|30059|30092.5|30057.5|30094|30059|30092.5|30057.5|7
1676347800000|2023-02-14 04:10:00|30093|30058|30093|30058|30093|30058|30092|30057|14
1676348100000|2023-02-14 04:15:00|30092.5|30057.5|30092.5|30057.5|30093|30058|30092|30057|13
1676348400000|2023-02-14 04:20:00|30092|30057|30092|30057|30092.5|30057.5|30091|30056|16
1676348700000|2023-02-14 04:25:00|30092.5|30057.5|30092|30057|30092.5|30057.5|30091|30056|10
1676349000000|2023-02-14 04:30:00|30091.5|30056.5|30092|30057|30092|30057|30091.5|30056.5|2
1676349300000|2023-02-14 04:35:00|30091.5|30056.5|30091.5|30056.5|30091.5|30056.5|30091|30056|5
1676349600000|2023-02-14 04:40:00|30091|30056|30091|30056|30092|30057|30091|30056|7
1676349900000|2023-02-14 04:45:00|30091.5|30056.5|30091|30056|30092|30057|30090.5|30055.5|6
1676350200000|2023-02-14 04:50:00|30090.5|30055.5|30091|30056|30091|30056|30090.5|30055.5|4
1676350500000|2023-02-14 04:55:00|30090.5|30055.5|30091|30056|30091|30056|30090.5|30055.5|2
1676350800000|2023-02-14 05:00:00|30092|30057|30092.5|30057.5|30093.5|30058.5|30090.5|30055.5|18
1676351100000|2023-02-14 05:05:00|30093|30058|30086.5|30066.5|30094|30066.5|30086|30058|9
1676351400000|2023-02-14 05:10:00|30087|30067|30093.5|30058.5|30094|30067|30087|30058.5|3
1676351700000|2023-02-14 05:15:00|30092.5|30057.5|30091|30056|30092.5|30057.5|30090|30055|11
1676352000000|2023-02-14 05:20:00|30090.5|30055.5|30091|30056|30091|30056|30090|30055|10
1676352300000|2023-02-14 05:25:00|30090.5|30055.5|30091|30056|30091|30056|30090|30055|18
1676352600000|2023-02-14 05:30:00|30091.5|30056.5|30092.5|30057.5|30092.5|30057.5|30090.5|30055.5|20
1676352900000|2023-02-14 05:35:00|30093|30058|30091.5|30056.5|30093.5|30058.5|30091|30056|18
1676353200000|2023-02-14 05:40:00|30092|30057|30095|30060|30095.5|30068|30087.5|30057|31
1676353500000|2023-02-14 05:45:00|30093|30058|30093|30058|30094|30059|30092.5|30057.5|9
1676353800000|2023-02-14 05:50:00|30092.5|30057.5|30089.5|30054.5|30093|30058|30089|30054|15
1676354100000|2023-02-14 05:55:00|30082.5|30062.5|30090|30055|30090|30063|30082.5|30055|3
1676354400000|2023-02-14 06:00:00|30090.5|30055.5|30094.5|30059.5|30095.5|30068|30085.5|30055|27
1676354700000|2023-02-14 06:05:00|30095|30060|30099.5|30064.5|30100|30069.5|30089.5|30060|16
1676355000000|2023-02-14 06:10:00|30092.5|30072.5|30087|30067|30093|30073|30087|30067|11
1676355300000|2023-02-14 06:15:00|30087.5|30067.5|30100.5|30065.5|30100.5|30073|30087.5|30060.5|28
1676355600000|2023-02-14 06:20:00|30093.5|30073.5|30103|30068|30105|30078|30093.5|30066.5|16
1676355900000|2023-02-14 06:25:00|30103.5|30068.5|30105|30070|30106.5|30076.5|30095|30065.5|27
1676356200000|2023-02-14 06:30:00|30106.5|30071.5|30108.5|30073.5|30108.5|30073.5|30104.5|30069.5|34
1676356500000|2023-02-14 06:35:00|30108|30073|30104|30069|30108.5|30073.5|30104|30069|37
1676356800000|2023-02-14 06:40:00|30104.5|30069.5|30102|30067|30104.5|30069.5|30102|30067|23
1676357100000|2023-02-14 06:45:00|30101.5|30066.5|30093.5|30073.5|30102|30073.5|30093|30065.5|19
1676357400000|2023-02-14 06:50:00|30093|30073|30097.5|30062.5|30098.5|30073|30090.5|30062|12
1676357700000|2023-02-14 06:55:00|30098|30063|30102.5|30067.5|30102.5|30067.5|30098|30063|9
1676358000000|2023-02-14 07:00:00|30102|30067|30102.5|30067.5|30104|30069|30099.5|30064.5|36
1676358300000|2023-02-14 07:05:00|30103.5|30068.5|30103.5|30068.5|30105|30076.5|30095.5|30067.5|37
1676358600000|2023-02-14 07:10:00|30103|30068|30103.5|30068.5|30103.5|30068.5|30102|30067|17
1676358900000|2023-02-14 07:15:00|30103|30068|30105.5|30070.5|30106|30071|30103|30068|9
1676359200000|2023-02-14 07:20:00|30097.5|30077.5|30098|30078|30098.5|30078.5|30097.5|30077.5|8
1676359500000|2023-02-14 07:25:00|30106|30071|30105|30070|30106|30071|30104.5|30069.5|11
1676359800000|2023-02-14 07:30:00|30104.5|30069.5|30104.5|30069.5|30105|30070|30102.5|30067.5|28
1676360100000|2023-02-14 07:35:00|30104|30069|30106|30071|30106.5|30071.5|30103.5|30068.5|46
1676360400000|2023-02-14 07:40:00|30106.5|30071.5|30112.5|30077.5|30112.5|30077.5|30105|30070|36
1676360700000|2023-02-14 07:45:00|30113|30078|30108|30073|30153|30117.5|30104|30069|113
1676361000000|2023-02-14 07:50:00|30108.5|30073.5|30113|30078|30114.5|30079.5|30105|30070|46
1676361300000|2023-02-14 07:55:00|30112|30077|30114|30079|30121|30086|30111|30076|47
1676361600000|2023-02-14 08:00:00|30113.5|30078.5|30114|30079|30114.5|30079.5|30112.5|30077.5|38
1676361900000|2023-02-14 08:05:00|30113|30078|30111.5|30076.5|30114|30079|30111|30076|59
1676362200000|2023-02-14 08:10:00|30111|30076|30101.5|30066.5|30111|30076|30099.5|30064.5|37
1676362500000|2023-02-14 08:15:00|30102|30067|30102|30067|30102.5|30067.5|30101.5|30066.5|11
1676362800000|2023-02-14 08:20:00|30102.5|30067.5|30102|30067|30102.5|30067.5|30101.5|30066.5|10
1676363100000|2023-02-14 08:25:00|30101.5|30066.5|30101.5|30066.5|30102.5|30067.5|30099.5|30064.5|25
1676363400000|2023-02-14 08:30:00|30102|30067|30099.5|30064.5|30102|30067|30096.5|30061.5|39
1676363700000|2023-02-14 08:35:00|30100|30065|30099.5|30064.5|30100.5|30065.5|30099.5|30064.5|14
1676364000000|2023-02-14 08:40:00|30100|30065|30100|30065|30100.5|30065.5|30099.5|30064.5|28
1676364300000|2023-02-14 08:45:00|30100.5|30065.5|30095.5|30060.5|30107.5|30072.5|30091.5|30056.5|37
1676364600000|2023-02-14 08:50:00|30094|30059|30094|30059|30096|30067|30087|30056.5|24
1676364900000|2023-02-14 08:55:00|30093.5|30058.5|30084|30049|30094|30059|30084|30049|35
1676365200000|2023-02-14 09:00:00|30087|30052|30085.5|30050.5|30104.5|30069.5|30085.5|30050.5|46
1676365500000|2023-02-14 09:05:00|30085|30050|30085.5|30050.5|30086|30059|30077.5|30050|12
1676365800000|2023-02-14 09:10:00|30086|30051|30084.5|30049.5|30089.5|30054.5|30084.5|30049.5|13
1676366100000|2023-02-14 09:15:00|30086.5|30051.5|30092|30057|30092.5|30061.5|30080|30051|13
1676366400000|2023-02-14 09:20:00|30092.5|30057.5|30090.5|30055.5|30106|30071|30090.5|30055.5|27
1676366700000|2023-02-14 09:25:00|30091|30056|30089|30054|30091|30056|30088.5|30053.5|9
1676367000000|2023-02-14 09:30:00|30090|30055|30084|30049|30091|30056|30084|30049|11
1676367300000|2023-02-14 09:35:00|30084.5|30049.5|30079.5|30059.5|30088.5|30059.5|30079.5|30049.5|13
1676367600000|2023-02-14 09:40:00|30080.5|30060.5|30091|30056|30091.5|30065|30080.5|30056|5
1676367900000|2023-02-14 09:45:00|30086|30066|30087|30052|30097|30066|30084|30049|16
1676368200000|2023-02-14 09:50:00|30087.5|30052.5|30088|30053|30088|30053|30087.5|30052.5|4
1676368800000|2023-02-14 10:00:00|30088.5|30053.5|30090.5|30055.5|30090.5|30055.5|30088.5|30053.5|6
1676369100000|2023-02-14 10:05:00|30082.5|30062.5|30082.5|30062.5|30082.5|30062.5|30082.5|30062.5|1
1676369400000|2023-02-14 10:10:00|30096|30061|30098.5|30063.5|30099.5|30070|30090|30060.5|16
1676369700000|2023-02-14 10:15:00|30097|30077|30107.5|30072.5|30109|30082|30097|30072.5|14
1676370000000|2023-02-14 10:20:00|30100.5|30080.5|30100|30080|30100.5|30080.5|30100|30080|12
1676370300000|2023-02-14 10:25:00|30100.5|30080.5|30115.5|30080.5|30120|30085|30100.5|30072.5|24
1676370600000|2023-02-14 10:30:00|30111.5|30091.5|30110|30075|30123.5|30091.5|30109.5|30074.5|15
1676370900000|2023-02-14 10:35:00|30109.5|30074.5|30108|30073|30110.5|30075.5|30108|30073|60
1676371200000|2023-02-14 10:40:00|30108.5|30073.5|30108|30073|30108.5|30073.5|30107.5|30072.5|16
1676371500000|2023-02-14 10:45:00|30108.5|30073.5|30107|30072|30109|30074|30107|30072|26
1676371800000|2023-02-14 10:50:00|30107.5|30072.5|30093.5|30058.5|30107.5|30072.5|30093.5|30058.5|24
1676372100000|2023-02-14 10:55:00|30094|30059|30094.5|30059.5|30094.5|30059.5|30094|30059|4
1676372400000|2023-02-14 11:00:00|30096.5|30061.5|30098|30063|30098.5|30063.5|30096.5|30061.5|23
1676372700000|2023-02-14 11:05:00|30098.5|30063.5|30098.5|30063.5|30098.5|30063.5|30097.5|30062.5|5
1676373000000|2023-02-14 11:10:00|30098|30063|30095.5|30060.5|30098.5|30063.5|30095.5|30060.5|14
1676373300000|2023-02-14 11:15:00|30095|30060|30092|30057|30095|30060|30092|30057|3
1676373600000|2023-02-14 11:20:00|30092.5|30057.5|30091|30056|30094|30059|30086.5|30051.5|17
1676373900000|2023-02-14 11:25:00|30092|30057|30095|30060|30095.5|30060.5|30091.5|30056.5|25
1676374200000|2023-02-14 11:30:00|30094.5|30059.5|30093.5|30058.5|30094.5|30059.5|30093|30058|19
1676374500000|2023-02-14 11:35:00|30093|30058|30092|30057|30094|30059|30090.5|30055.5|32
1676374800000|2023-02-14 11:40:00|30092.5|30057.5|30092.5|30057.5|30093|30058|30091.5|30056.5|46
1676375100000|2023-02-14 11:45:00|30093|30058|30092.5|30057.5|30093.5|30058.5|30092|30057|67
1676375400000|2023-02-14 11:50:00|30093|30058|30092.5|30057.5|30093.5|30058.5|30092|30057|51
1676375700000|2023-02-14 11:55:00|30093|30058|30093|30058|30093|30058|30092|30057|39
1676376000000|2023-02-14 12:00:00|30091.5|30056.5|30094.5|30059.5|30094.5|30059.5|30090.5|30055.5|55
1676376300000|2023-02-14 12:05:00|30094|30059|30098|30063|30100|30065|30092.5|30057.5|32
1676376600000|2023-02-14 12:10:00|30098.5|30063.5|30096|30061|30098.5|30063.5|30096|30061|24
1676376900000|2023-02-14 12:15:00|30096.5|30061.5|30098|30063|30098.5|30063.5|30096.5|30061.5|32
1676377200000|2023-02-14 12:20:00|30098.5|30063.5|30098.5|30063.5|30098.5|30063.5|30097|30062|90
1676377500000|2023-02-14 12:25:00|30098|30063|30095|30060|30098.5|30063.5|30094|30059|59
1676377800000|2023-02-14 12:30:00|30094.5|30059.5|30093|30058|30095|30060|30089|30054|41
1676378100000|2023-02-14 12:35:00|30092.5|30057.5|30093|30058|30093.5|30058.5|30092|30057|31
1676378400000|2023-02-14 12:40:00|30092.5|30057.5|30093|30058|30093.5|30058.5|30092.5|30057.5|20
1676378700000|2023-02-14 12:45:00|30093.5|30058.5|30087|30052|30093.5|30058.5|30078.5|30043.5|45
1676379000000|2023-02-14 12:50:00|30087.5|30052.5|30083|30048|30087.5|30052.5|30077|30042|38
1676379300000|2023-02-14 12:55:00|30082.5|30047.5|30082|30047|30082.5|30047.5|30082|30047|2
1676379600000|2023-02-14 13:00:00|30081.5|30046.5|30080.5|30045.5|30082|30047|30080.5|30045.5|6
1676379900000|2023-02-14 13:05:00|30079.5|30044.5|30078.5|30043.5|30080|30045|30073.5|30038.5|25
1676380200000|2023-02-14 13:10:00|30078|30043|30077.5|30042.5|30079.5|30044.5|30072|30037|29
1676380500000|2023-02-14 13:15:00|30076.5|30041.5|30069|30034|30076.5|30041.5|30069|30034|9
1676380800000|2023-02-14 13:20:00|30069.5|30034.5|30076.5|30041.5|30080.5|30047|30067|30034.5|81
1676381100000|2023-02-14 13:25:00|30081|30046|30081|30039|30082|30046|30072.5|30030.5|45
1676381400000|2023-02-14 13:30:00|30081.5|30039.5|30093|30051|30093|30051|30081.5|30039.5|4
1676381700000|2023-02-14 13:35:00|30083|30041|30081|30039|30083|30041|30034|29992|44
1676382000000|2023-02-14 13:40:00|30086|30044|30057.5|30015.5|30098.5|30056.5|30057|30015|74
1676382300000|2023-02-14 13:45:00|30056.5|30014.5|30024|29989|30082|30040|30024|29989|89
1676382600000|2023-02-14 13:50:00|30024.5|29989.5|30079.5|30037.5|30113|30071|29998|29961|130
1676382900000|2023-02-14 13:55:00|30080|30038|30064|30022|30080.5|30038.5|30061|30019|59
1676383200000|2023-02-14 14:00:00|30065|30023|30076.5|30034.5|30079|30037|30065|30023|71
1676383500000|2023-02-14 14:05:00|30077|30035|30106|30064|30107.5|30065.5|30076.5|30034.5|42
1676383800000|2023-02-14 14:10:00|30106.5|30064.5|30157|30115|30160.5|30119|30106.5|30064.5|66
1676384100000|2023-02-14 14:15:00|30156.5|30114.5|30159|30121|30164|30123|30145.5|30103.5|65
1676384400000|2023-02-14 14:20:00|30158|30122|30149|30107|30159|30122|30131.5|30096.5|97
1676384700000|2023-02-14 14:25:00|30142.5|30110|30144|30106|30165|30130|30138|30103|36
1676385000000|2023-02-14 14:30:00|30143|30109|30172|30132|30200|30158|30143|30109|149
1676385300000|2023-02-14 14:35:00|30171|30133|30153|30118|30173|30138|30153|30118|40
1676385600000|2023-02-14 14:40:00|30154|30119|30128.5|30093.5|30154.5|30119.5|30125.5|30090.5|46
1676385900000|2023-02-14 14:45:00|30128|30093|30125|30090|30129.5|30094.5|30124.5|30089.5|37
1676386200000|2023-02-14 14:50:00|30124.5|30089.5|30125.5|30090.5|30131|30096|30122.5|30087.5|27
1676386500000|2023-02-14 14:55:00|30126|30091|30104.5|30069.5|30126|30091|30102|30067|57
1676386800000|2023-02-14 15:00:00|30105|30070|30095|30060|30106.5|30071.5|30091|30056|42
1676387100000|2023-02-14 15:05:00|30095.5|30060.5|30095.5|30060.5|30096.5|30061.5|30093.5|30058.5|12
1676387400000|2023-02-14 15:10:00|30094|30059|30076|30041|30094|30059|30065|30023.5|64
1676387700000|2023-02-14 15:15:00|30075.5|30040.5|30097.5|30062.5|30106|30071|30072.5|30037.5|57
1676388000000|2023-02-14 15:20:00|30098|30063|30094|30059|30098|30063|30089|30054|13
1676388300000|2023-02-14 15:25:00|30094.5|30059.5|30090.5|30055.5|30094.5|30059.5|30090|30055|12
1676388600000|2023-02-14 15:30:00|30090|30055|30101.5|30066.5|30103.5|30068.5|30090|30055|21
1676388900000|2023-02-14 15:35:00|30102|30067|30117|30082|30119|30084|30102|30067|33
1676389200000|2023-02-14 15:40:00|30116.5|30081.5|30118.5|30083.5|30118.5|30083.5|30116.5|30081.5|342
1676389500000|2023-02-14 15:45:00|30117.5|30082.5|30138.5|30103.5|30138.5|30103.5|30117|30082|257
1676389800000|2023-02-14 15:50:00|30138|30103|30138.5|30103.5|30139.5|30104.5|30137.5|30102.5|25
1676390100000|2023-02-14 15:55:00|30138|30103|30142.5|30107.5|30145|30110|30137|30102|10
1676390400000|2023-02-14 16:00:00|30143|30108|30127|30092|30143|30108|30126.5|30091.5|26
1676390700000|2023-02-14 16:05:00|30132|30097|30132|30097|30132|30097|30132|30097|1
1676391000000|2023-02-14 16:10:00|30132.5|30097.5|30134|30099|30134|30099|30132.5|30097.5|14
1676391300000|2023-02-14 16:15:00|30133.5|30098.5|30129|30094|30134|30099|30129|30094|11
1676391600000|2023-02-14 16:20:00|30129.5|30094.5|30134.5|30099.5|30134.5|30099.5|30129|30094|15
1676391900000|2023-02-14 16:25:00|30132.5|30097.5|30141.5|30106.5|30142|30107|30132.5|30097.5|9
1676392200000|2023-02-14 16:30:00|30138.5|30103.5|30144.5|30109.5|30145|30110|30138.5|30103.5|12
1676392500000|2023-02-14 16:35:00|30148|30113|30154|30119|30155.5|30120.5|30148|30113|15
1676392800000|2023-02-14 16:40:00|30153.5|30118.5|30171|30136|30171|30136|30153.5|30118.5|36
1676393100000|2023-02-14 16:45:00|30184.5|30149.5|30209|30174|30209|30174|30174|30139|75
1676393400000|2023-02-14 16:50:00|30208.5|30173.5|30207.5|30172.5|30227|30189.5|30190.5|30155.5|72
1676393700000|2023-02-14 16:55:00|30207|30172|30202|30167|30213.5|30178.5|30201.5|30166.5|40
1676394000000|2023-02-14 17:00:00|30202.5|30167.5|30200.5|30165.5|30203|30168|30200.5|30165.5|8
1676394300000|2023-02-14 17:05:00|30206.5|30171.5|30211.5|30176.5|30214.5|30179.5|30201.5|30166.5|33
1676394600000|2023-02-14 17:10:00|30212|30177|30199|30164|30212|30177|30199|30164|20
1676395200000|2023-02-14 17:20:00|30198|30163|30198.5|30163.5|30198.5|30163.5|30193.5|30158.5|20
1676395500000|2023-02-14 17:25:00|30198|30163|30198|30163|30198|30163|30198|30163|1
1676395800000|2023-02-14 17:30:00|30195|30160|30188.5|30153.5|30198.5|30163.5|30169.5|30134.5|31
1676396100000|2023-02-14 17:35:00|30188|30153|30184|30146|30188|30153|30182.5|30146|23
1676396400000|2023-02-14 17:40:00|30185|30145|30186|30144|30186|30145|30185|30144|4
1676396700000|2023-02-14 17:45:00|30186.5|30144.5|30190|30155|30193|30156|30186.5|30144.5|19
1676397000000|2023-02-14 17:50:00|30190.5|30155.5|30207|30172|30208.5|30173.5|30190.5|30155.5|31
1676397300000|2023-02-14 17:55:00|30207.5|30172.5|30204|30169|30207.5|30172.5|30204|30169|7
1676397600000|2023-02-14 18:00:00|30202|30167|30174.5|30139.5|30203|30168|30174.5|30139.5|49
1676397900000|2023-02-14 18:05:00|30175|30140|30171.5|30136.5|30175|30140|30166.5|30131.5|19
1676398200000|2023-02-14 18:10:00|30172|30137|30178|30143|30179.5|30144.5|30171.5|30136.5|16
1676398500000|2023-02-14 18:15:00|30177.5|30142.5|30182|30140|30182|30142.5|30176|30139|14
1676398800000|2023-02-14 18:20:00|30181.5|30139.5|30181.5|30139.5|30181.5|30139.5|30181.5|30139.5|1
1676399100000|2023-02-14 18:25:00|30182|30140|30173.5|30138.5|30182|30140|30173.5|30135|13
1676399400000|2023-02-14 18:30:00|30174|30139|30192|30157|30196|30161|30174|30139|29
1676399700000|2023-02-14 18:35:00|30192.5|30157.5|30193|30158|30193|30158|30192|30157|8
1676400000000|2023-02-14 18:40:00|30193.5|30158.5|30214|30179|30214|30179|30193.5|30158.5|8
1676400300000|2023-02-14 18:45:00|30214.5|30179.5|30210|30175|30214.5|30179.5|30209.5|30174.5|8
1676400600000|2023-02-14 18:50:00|30208|30173|30183.5|30148.5|30208|30173|30167.5|30132.5|39
1676400900000|2023-02-14 18:55:00|30184|30149|30183|30148|30184|30149|30183|30148|3
1676401200000|2023-02-14 19:00:00|30187.5|30152.5|30206|30171|30206|30171|30187.5|30152.5|13
1676401500000|2023-02-14 19:05:00|30206.5|30171.5|30197|30162|30207.5|30172.5|30191|30156|16
1676401800000|2023-02-14 19:10:00|30197.5|30162.5|30193.5|30151.5|30198|30162.5|30193.5|30151.5|23
1676402100000|2023-02-14 19:15:00|30192|30150|30186|30149|30192|30150|30186|30146|9
1676402400000|2023-02-14 19:20:00|30185|30150|30186.5|30151.5|30186.5|30151.5|30181.5|30146.5|22
1676402700000|2023-02-14 19:25:00|30186|30151|30187.5|30152.5|30189|30154|30178|30143|17
1676403000000|2023-02-14 19:30:00|30189.5|30154.5|30193|30158|30194.5|30159.5|30187.5|30152.5|24
1676403300000|2023-02-14 19:35:00|30192.5|30157.5|30192.5|30157.5|30192.5|30157.5|30178.5|30143.5|10
1676403600000|2023-02-14 19:40:00|30191.5|30156.5|30189|30154|30191.5|30156.5|30188.5|30153.5|9
1676403900000|2023-02-14 19:45:00|30188|30153|30176.5|30141.5|30190.5|30155.5|30176.5|30141.5|41
1676404500000|2023-02-14 19:55:00|30175.5|30140.5|30176.5|30141.5|30177|30142|30175.5|30140.5|6
1676404800000|2023-02-14 20:00:00|30177|30142|30177.5|30142.5|30177.5|30142.5|30177|30142|2
1676405100000|2023-02-14 20:05:00|30177|30142|30177|30142|30177|30142|30177|30142|1
1676405700000|2023-02-14 20:15:00|30181|30146|30193.5|30158.5|30201|30166|30181|30146|21
1676406000000|2023-02-14 20:20:00|30191.5|30156.5|30199.5|30164.5|30204.5|30169.5|30191.5|30156.5|41
1676406300000|2023-02-14 20:25:00|30204.5|30169.5|30190.5|30155.5|30205.5|30170.5|30183.5|30148.5|88
1676406600000|2023-02-14 20:30:00|30190|30155|30190|30155|30190|30155|30190|30155|1
1676406900000|2023-02-14 20:35:00|30187.5|30152.5|30183|30148|30187.5|30152.5|30181.5|30146.5|8
1676407200000|2023-02-14 20:40:00|30183.5|30148.5|30183.5|30148.5|30184|30149|30183.5|30148.5|5
1676407500000|2023-02-14 20:45:00|30182|30147|30181|30146|30183.5|30148.5|30179.5|30144.5|18
1676407800000|2023-02-14 20:50:00|30180.5|30145.5|30182|30147|30182|30147|30179.5|30144.5|11
1676408100000|2023-02-14 20:55:00|30181.5|30146.5|30181|30146|30181.5|30146.5|30181|30146|2
1676421000000|2023-02-15 00:30:00|30195|30153|30195|30153|30195|30153|30195|30153|1
1676422800000|2023-02-15 01:00:00|30216|30181|30219|30184|30219|30184|30216|30181|16
1676423100000|2023-02-15 01:05:00|30218.5|30183.5|30208|30173|30219|30184|30207|30172|61
1676423400000|2023-02-15 01:10:00|30207.5|30172.5|30217.5|30182.5|30217.5|30182.5|30207.5|30172.5|38
1676423700000|2023-02-15 01:15:00|30217|30182|30219.5|30184.5|30222|30187|30213.5|30178.5|50
1676424000000|2023-02-15 01:20:00|30219|30184|30200|30165|30219.5|30184.5|30200|30165|32
1676424300000|2023-02-15 01:25:00|30199.5|30164.5|30187.5|30152.5|30200|30165|30186.5|30151.5|48
1676424600000|2023-02-15 01:30:00|30187|30152|30200.5|30165.5|30200.5|30165.5|30187|30152|41
1676424900000|2023-02-15 01:35:00|30203|30168|30208|30173|30208|30173|30201.5|30166.5|48
1676425200000|2023-02-15 01:40:00|30207.5|30172.5|30217|30182|30225.5|30190.5|30204.5|30172|39
1676425500000|2023-02-15 01:45:00|30218|30183|30216|30181|30223|30188|30212|30177|49
1676425800000|2023-02-15 01:50:00|30216.5|30181.5|30226.2|30191.2|30226.2|30191.2|30213.5|30178.5|33
1676426100000|2023-02-15 01:55:00|30225.7|30190.7|30218.3|30198.3|30225.9|30199.9|30216.5|30188.5|30
1676426400000|2023-02-15 02:00:00|30220|30200|30240.2|30205.2|30246.3|30222.8|30220|30200|69
1676426700000|2023-02-15 02:05:00|30240.3|30205.3|30261|30226|30261.2|30231.8|30232.7|30204.6|45
1676427000000|2023-02-15 02:10:00|30261.5|30226.5|30257.3|30222.3|30267.5|30232.5|30257.3|30222.3|33
1676427300000|2023-02-15 02:15:00|30255.9|30220.9|30258.1|30223.1|30258.2|30232.8|30245.8|30218.3|36
1676427600000|2023-02-15 02:20:00|30256.8|30221.8|30248.8|30228.8|30256.8|30229.9|30244.8|30218.2|23
1676427900000|2023-02-15 02:25:00|30248.7|30228.7|30250.8|30230.8|30258|30232.2|30247.8|30223|16
1676428200000|2023-02-15 02:30:00|30251.2|30231.2|30263.2|30243.2|30263.5|30243.5|30251.2|30231.2|37
1676428500000|2023-02-15 02:35:00|30263.8|30243.8|30269.4|30234.4|30283.7|30256.1|30261.3|30226.3|88
1676428800000|2023-02-15 02:40:00|30268.9|30233.9|30259.1|30239.1|30281.8|30250.5|30253.4|30218.4|93
1676429100000|2023-02-15 02:45:00|30258.6|30238.6|30257.9|30222.9|30265.5|30239.1|30252.6|30222.9|105
1676429400000|2023-02-15 02:50:00|30258.4|30223.4|30247.8|30227.8|30260.6|30232.2|30247.8|30222|73
1676429700000|2023-02-15 02:55:00|30248|30228|30249|30229|30249.2|30229.2|30242.5|30222.5|22
1676430000000|2023-02-15 03:00:00|30249.2|30229.2|30274|30239|30294.7|30259.7|30248.5|30228.5|114
1676430300000|2023-02-15 03:05:00|30275|30240|30260.9|30240.9|30275|30241.4|30256.3|30231|47
1676430600000|2023-02-15 03:10:00|30261.4|30241.4|30260|30225|30269.6|30243.5|30256.9|30225|23
1676430900000|2023-02-15 03:15:00|30252|30232|30251.5|30231.5|30252|30232|30250.4|30230.4|7
1676431200000|2023-02-15 03:20:00|30257|30237|30257.7|30237.7|30257.7|30237.7|30257|30237|6
1676431500000|2023-02-15 03:25:00|30258.5|30238.5|30278.3|30243.3|30278.3|30243.3|30258.5|30237|47
1676431800000|2023-02-15 03:30:00|30276.8|30241.8|30268|30248|30276.8|30248.3|30266|30240.3|14
1676432100000|2023-02-15 03:35:00|30268.3|30248.3|30296|30276|30300.6|30276|30268.3|30240.8|64
1676432400000|2023-02-15 03:40:00|30295|30275|30285.4|30250.4|30300.3|30275|30273.7|30244.4|52
1676432700000|2023-02-15 03:45:00|30286|30251|30286.4|30251.4|30302.4|30270.4|30277|30251|47
1676433000000|2023-02-15 03:50:00|30286.9|30251.9|30288.3|30253.3|30300.5|30265.5|30281.3|30246.3|52
1676433300000|2023-02-15 03:55:00|30289.3|30254.3|30281.3|30246.3|30290.3|30255.3|30278|30243|29
1676433600000|2023-02-15 04:00:00|30282.5|30247.5|30282.8|30262.8|30287.8|30262.8|30276.4|30245.4|51
1676433900000|2023-02-15 04:05:00|30283.3|30263.3|30277.5|30257.5|30290.8|30265.5|30277.3|30250.3|14
1676434200000|2023-02-15 04:10:00|30277|30257|30277.8|30257.8|30278.5|30258.5|30277|30257|7
1676434500000|2023-02-15 04:15:00|30277.5|30257.5|30282|30247|30282.3|30257.8|30274.8|30247|11
1676434800000|2023-02-15 04:20:00|30281|30246|30275.5|30240.5|30281|30251.8|30266.5|30239|22
1676435100000|2023-02-15 04:25:00|30276|30241|30272.5|30237.5|30277|30242|30272.1|30237.1|20
1676435400000|2023-02-15 04:30:00|30273|30238|30260.1|30240.1|30275.5|30240.5|30260.1|30232|24
1676435700000|2023-02-15 04:35:00|30259.5|30239.5|30260.5|30240.5|30260.5|30240.5|30259.5|30239.5|2
1676436000000|2023-02-15 04:40:00|30261.1|30241.1|30265.5|30245.5|30268.1|30248.1|30261.1|30241.1|21
1676436300000|2023-02-15 04:45:00|30262.5|30242.5|30262.1|30242.1|30262.5|30242.5|30262.1|30242.1|2
1676436600000|2023-02-15 04:50:00|30263.1|30243.1|30262.5|30242.5|30263.5|30243.5|30262.5|30242.5|5
1676436900000|2023-02-15 04:55:00|30264.5|30244.5|30266.5|30246.5|30280.5|30249.5|30261.1|30237|36
1676437200000|2023-02-15 05:00:00|30266|30246|30271.6|30251.6|30272.1|30252.1|30266|30246|12
1676437500000|2023-02-15 05:05:00|30272.1|30252.1|30280.6|30245.6|30280.6|30253.5|30271.1|30245|9
1676437800000|2023-02-15 05:10:00|30274.5|30254.5|30276.6|30256.6|30285|30257.5|30274.5|30248|17
1676438100000|2023-02-15 05:15:00|30276.5|30256.5|30273.1|30253.1|30276.6|30256.6|30273.1|30253.1|11
1676438400000|2023-02-15 05:20:00|30274.1|30254.1|30272.5|30252.5|30275.5|30255.5|30272.5|30252.5|3
1676438700000|2023-02-15 05:25:00|30273.1|30253.1|30272.5|30252.5|30273.1|30253.1|30272.5|30252.5|2
1676439000000|2023-02-15 05:30:00|30273.1|30253.1|30279.5|30244.5|30284.6|30255|30272|30244.5|17
1676439300000|2023-02-15 05:35:00|30274.5|30239.5|30270.1|30250.1|30274.5|30251.1|30267.5|30239.5|17
1676440200000|2023-02-15 05:50:00|30270.5|30250.5|30270.1|30250.1|30272.5|30252.5|30270.1|30250.1|4
1676440500000|2023-02-15 05:55:00|30270.5|30250.5|30271.5|30251.5|30278.2|30255.5|30270.5|30242.3|22
1676440800000|2023-02-15 06:00:00|30269.5|30249.5|30267|30247|30269.5|30249.5|30267|30247|7
1676441100000|2023-02-15 06:05:00|30267.5|30247.5|30276.9|30256.9|30280.8|30256.9|30267.5|30239.5|45
1676441400000|2023-02-15 06:10:00|30277.6|30257.6|30274.4|30239.4|30284.6|30258.1|30268.7|30239.4|46
1676441700000|2023-02-15 06:15:00|30274.5|30239.5|30260.5|30240.5|30275|30246.6|30257|30224.5|74
1676442000000|2023-02-15 06:20:00|30261.5|30241.5|30257.5|30237.5|30265.1|30245.1|30257.1|30237.1|18
1676442300000|2023-02-15 06:25:00|30258.5|30238.5|30254.1|30234.1|30260.5|30240.5|30253.2|30233.2|25
1676442600000|2023-02-15 06:30:00|30253|30233|30263.2|30228.2|30263.2|30234|30248.2|30221.3|35
1676442900000|2023-02-15 06:35:00|30263.7|30228.7|30262.1|30227.1|30266|30240.1|30255.9|30227|45
1676443200000|2023-02-15 06:40:00|30262.6|30227.6|30256.2|30221.2|30267|30238.6|30248.7|30221.2|31
1676443500000|2023-02-15 06:45:00|30249.2|30229.2|30248.5|30228.5|30259|30232.5|30247.8|30224|25
1676443800000|2023-02-15 06:50:00|30248|30228|30247|30212|30253|30228.5|30245|30210|36
1676444100000|2023-02-15 06:55:00|30246.5|30211.5|30246.5|30211.5|30247|30212|30245.1|30210.1|18
1676444400000|2023-02-15 07:00:00|30247|30212|30240.1|30220.1|30250.7|30223.5|30240.1|30212|50
1676444700000|2023-02-15 07:05:00|30247.5|30212.5|30247.5|30212.5|30250|30223.4|30241.4|30212.5|11
1676445000000|2023-02-15 07:10:00|30249|30214|30245.6|30210.6|30250|30221.5|30241|30210|25
1676445300000|2023-02-15 07:15:00|30245.5|30210.5|30225.6|30205.6|30245.5|30216.5|30222.4|30202.4|24
1676445600000|2023-02-15 07:20:00|30226.4|30206.4|30228.5|30208.5|30229.5|30209.5|30226.4|30206.4|33
1676445900000|2023-02-15 07:25:00|30229.1|30209.1|30232.5|30212.5|30232.5|30212.5|30229.1|30209.1|21
1676446200000|2023-02-15 07:30:00|30232.1|30212.1|30248|30213|30248|30213|30228.5|30203|31
1676446500000|2023-02-15 07:35:00|30249|30214|30248|30213|30252|30224.5|30239.5|30213|35
1676446800000|2023-02-15 07:40:00|30248.1|30213.1|30248|30213|30249|30223.5|30242.8|30212.6|15
1676447100000|2023-02-15 07:45:00|30250|30215|30249|30214|30250|30215|30248|30213|5
1676447400000|2023-02-15 07:50:00|30248|30213|30256.6|30221.6|30256.6|30229.5|30248|30213|25
1676447700000|2023-02-15 07:55:00|30256|30221|30244.6|30224.6|30256|30228.5|30244.5|30221|24
1676448000000|2023-02-15 08:00:00|30245.1|30225.1|30244.5|30224.5|30251.6|30227|30242|30216.6|29
1676448300000|2023-02-15 08:05:00|30242.5|30222.5|30242.5|30222.5|30250.1|30222.5|30240.7|30212.7|11
1676448600000|2023-02-15 08:10:00|30248.1|30213.1|30246.4|30211.4|30248.1|30222.5|30239.1|30211.4|25
1676448900000|2023-02-15 08:15:00|30247|30212|30247|30212|30249.6|30219.5|30238.1|30211|47
1676449200000|2023-02-15 08:20:00|30248.5|30213.5|30250.7|30215.7|30250.7|30215.7|30248.5|30213.5|12
1676449500000|2023-02-15 08:25:00|30251.2|30216.2|30243.5|30223.5|30251.2|30223.7|30242.8|30216.2|6
1676449800000|2023-02-15 08:30:00|30243.3|30223.3|30242.5|30222.5|30243.5|30223.5|30242.5|30222.5|6
1676450100000|2023-02-15 08:35:00|30243|30223|30242.6|30222.6|30254.7|30226.7|30242.6|30216.4|66
1676450400000|2023-02-15 08:40:00|30242.8|30222.8|30249.2|30214.2|30254.9|30226.7|30241.9|30214.2|77
1676450700000|2023-02-15 08:45:00|30249|30214|30247.8|30212.8|30250.3|30215.3|30247.8|30212.8|37
1676451000000|2023-02-15 08:50:00|30248|30213|30247.4|30212.4|30248|30213|30246.9|30211.9|37
1676451300000|2023-02-15 08:55:00|30246.9|30211.9|30246.8|30211.8|30250.5|30215.5|30242.5|30207.5|71
1676451600000|2023-02-15 09:00:00|30247.5|30212.5|30241.9|30206.9|30248.5|30213.5|30241.4|30206.4|41
1676451900000|2023-02-15 09:05:00|30242.4|30207.4|30242.6|30207.6|30245|30210|30240.8|30205.8|23
1676452200000|2023-02-15 09:10:00|30242.3|30207.3|30241.8|30206.8|30242.3|30207.3|30241.8|30206.8|2
1676452500000|2023-02-15 09:15:00|30243.4|30208.4|30238|30218|30245.4|30218|30238|30206.5|19
1676452800000|2023-02-15 09:20:00|30237.5|30217.5|30246.9|30211.9|30249|30222|30237.5|30205|45
1676453100000|2023-02-15 09:25:00|30247.3|30212.3|30246.6|30211.6|30247.5|30212.5|30246.2|30211.2|10
1676453400000|2023-02-15 09:30:00|30246.4|30211.4|30245|30210|30246.4|30211.4|30241|30206|41
1676453700000|2023-02-15 09:35:00|30244.5|30209.5|30232|30197|30247.9|30220|30231.3|30196.3|69
1676454000000|2023-02-15 09:40:00|30231.6|30196.6|30231.4|30196.4|30231.6|30196.6|30231.2|30196.2|4
1676454300000|2023-02-15 09:45:00|30234.4|30199.4|30240.6|30205.6|30240.6|30205.6|30234.4|30199.4|29
1676454600000|2023-02-15 09:50:00|30240.5|30205.5|30238.7|30203.7|30242.2|30207.2|30236.5|30201.5|28
1676454900000|2023-02-15 09:55:00|30238|30203|30235.2|30200.2|30238|30203|30235.2|30200.2|10
1676455200000|2023-02-15 10:00:00|30235.5|30200.5|30238.2|30203.2|30238.6|30203.6|30230.9|30195.9|45
1676455500000|2023-02-15 10:05:00|30238|30203|30230.6|30195.6|30238|30203|30228|30193|34
1676455800000|2023-02-15 10:10:00|30231.1|30196.1|30236.4|30201.4|30236.8|30201.8|30230.6|30195.6|24
1676456100000|2023-02-15 10:15:00|30234.4|30199.4|30230.2|30195.2|30234.4|30199.4|30228.5|30193.5|25
1676456700000|2023-02-15 10:25:00|30232.5|30197.5|30231.6|30196.6|30232.5|30197.5|30231.1|30196.1|16
1676457000000|2023-02-15 10:30:00|30232|30197|30230.5|30195.5|30233.7|30198.7|30228.8|30193.8|35
1676457300000|2023-02-15 10:35:00|30230.3|30195.3|30224.7|30189.7|30230.3|30195.3|30221.2|30186.2|32
1676457600000|2023-02-15 10:40:00|30224.5|30189.5|30224.7|30189.7|30224.7|30189.7|30224.5|30189.5|2
1676457900000|2023-02-15 10:45:00|30224.5|30189.5|30225|30190|30225.3|30190.3|30224.5|30189.5|14
1676458200000|2023-02-15 10:50:00|30226|30191|30226|30191|30226|30191|30226|30191|1
1676458500000|2023-02-15 10:55:00|30227|30192|30227|30192|30227|30192|30226|30191|3
1676459100000|2023-02-15 11:05:00|30226.5|30191.5|30228|30193|30229|30194|30226.5|30191.5|3
1676459400000|2023-02-15 11:10:00|30226|30191|30229|30194|30229|30194|30226|30191|5
1676459700000|2023-02-15 11:15:00|30232|30197|30234.5|30199.5|30234.6|30199.6|30232|30197|11
1676460000000|2023-02-15 11:20:00|30236.5|30201.5|30236.5|30201.5|30236.5|30201.5|30236.5|30201.5|1
1676461200000|2023-02-15 11:40:00|30238|30203|30237.5|30202.5|30238.8|30203.8|30235.1|30200.1|12
1676461500000|2023-02-15 11:45:00|30237.6|30202.6|30237.6|30202.6|30237.6|30202.6|30237.6|30202.6|1
1676462100000|2023-02-15 11:55:00|30236|30201|30237.5|30202.5|30240|30205|30236|30201|10
1676462400000|2023-02-15 12:00:00|30238|30203|30241|30206|30241|30206|30237.5|30202.5|11
1676462700000|2023-02-15 12:05:00|30242|30207|30242.6|30207.6|30242.6|30207.6|30242|30207|2
1676463000000|2023-02-15 12:10:00|30242|30207|30242|30207|30242.5|30207.5|30240|30205|6
1676463900000|2023-02-15 12:25:00|30245|30210|30251.6|30216.6|30251.6|30216.6|30245|30210|16
1676464200000|2023-02-15 12:30:00|30251.5|30216.5|30251|30216|30251.6|30216.6|30251|30216|3
1676464500000|2023-02-15 12:35:00|30250.8|30215.8|30251|30216|30251.2|30216.2|30249.8|30214.8|15
1676464800000|2023-02-15 12:40:00|30252|30217|30251.8|30216.8|30257|30222|30251.6|30216.6|27
1676465100000|2023-02-15 12:45:00|30251.6|30216.6|30251.8|30216.8|30251.8|30216.8|30251.6|30216.6|2
1676465400000|2023-02-15 12:50:00|30252.3|30217.3|30254.9|30219.9|30258.8|30223.8|30250.9|30215.9|49
1676465700000|2023-02-15 12:55:00|30255.1|30220.1|30255.5|30220.5|30255.9|30220.9|30255.1|30220.1|6
1676466000000|2023-02-15 13:00:00|30255.7|30220.7|30258|30223|30260|30225|30255.7|30220.7|10
1676466600000|2023-02-15 13:10:00|30258.6|30223.6|30258.6|30223.6|30258.6|30223.6|30258.6|30223.6|1
1676466900000|2023-02-15 13:15:00|30261.2|30226.2|30269|30234|30272|30237|30261.2|30226.2|33
1676467200000|2023-02-15 13:20:00|30269.6|30234.6|30270.6|30235.6|30271.9|30236.9|30266|30231|29
1676467500000|2023-02-15 13:25:00|30271|30236|30275.5|30233.5|30276|30240|30268.8|30232.5|30
1676467800000|2023-02-15 13:30:00|30279|30237|30339.7|30297.7|30339.7|30297.7|30278.5|30236.5|170
1676468100000|2023-02-15 13:35:00|30339.6|30297.6|30315|30280|30339.7|30297.7|30283.5|30245.3|133
1676468400000|2023-02-15 13:40:00|30317.5|30282.5|30302.5|30267.5|30320|30285|30296.5|30261.5|49
1676468700000|2023-02-15 13:45:00|30302.6|30267.6|30300|30265|30310|30275|30299.5|30264.5|30
1676469000000|2023-02-15 13:50:00|30299|30264|30274|30239|30300|30265|30267.5|30232.5|80
1676469300000|2023-02-15 13:55:00|30275.6|30240.6|30295|30260|30295|30260|30271.6|30236.6|61
1676469600000|2023-02-15 14:00:00|30292|30257|30295|30260|30295|30260|30289.1|30254.1|38
1676469900000|2023-02-15 14:05:00|30294.5|30259.5|30304.2|30269.2|30306.3|30271.3|30292.5|30257.5|33
1676470200000|2023-02-15 14:10:00|30303.7|30268.7|30295.5|30260.5|30303.7|30268.7|30295.5|30260.5|10
1676470500000|2023-02-15 14:15:00|30295|30260|30296.3|30261.3|30300|30265|30294.5|30259.5|25
1676470800000|2023-02-15 14:20:00|30293.7|30258.7|30311.8|30276.8|30313.6|30278.6|30293.7|30258.7|40
1676471100000|2023-02-15 14:25:00|30315|30280|30309.5|30274.5|30317.6|30282.6|30309|30274|35
1676471400000|2023-02-15 14:30:00|30308.5|30273.5|30302.5|30267.5|30309|30274|30302|30267|38
1676471700000|2023-02-15 14:35:00|30302|30267|30306|30271|30307.6|30272.6|30295.8|30260.8|62
1676472000000|2023-02-15 14:40:00|30305.7|30270.7|30296.6|30261.6|30306.2|30271.2|30296.1|30261.1|38
1676472300000|2023-02-15 14:45:00|30297.1|30262.1|30294|30259|30297.2|30262.2|30293.4|30258.4|15
1676472600000|2023-02-15 14:50:00|30299|30264|30328.6|30293.6|30328.6|30293.6|30299|30264|34
1676472900000|2023-02-15 14:55:00|30329.1|30294.1|30327|30292|30329.1|30294.1|30312.5|30277.5|39
1676473200000|2023-02-15 15:00:00|30327.4|30292.4|30329.2|30294.2|30333.2|30302.5|30312.5|30285.3|90
1676473500000|2023-02-15 15:05:00|30329.1|30294.1|30330|30295|30330.6|30301.2|30320.5|30287.2|33
1676473800000|2023-02-15 15:10:00|30328.2|30293.2|30337|30302|30339.3|30304.3|30324.6|30289.6|28
1676474100000|2023-02-15 15:15:00|30335|30300|30333.5|30298.5|30339.5|30304.5|30326|30291|50
1676474400000|2023-02-15 15:20:00|30327.9|30292.9|30324|30289|30327.9|30292.9|30319.1|30284.1|57
1676474700000|2023-02-15 15:25:00|30324.4|30289.4|30329|30294|30332.5|30298|30318|30289|18
1676475000000|2023-02-15 15:30:00|30328.6|30293.6|30320|30285|30335|30303.5|30320|30285|40
1676475300000|2023-02-15 15:35:00|30319.5|30284.5|30325|30290|30325|30290|30303|30268|48
1676475600000|2023-02-15 15:40:00|30324.5|30289.5|30330|30295|30330|30295|30309.5|30274.5|36
1676475900000|2023-02-15 15:45:00|30329.1|30294.1|30328|30293|30337.6|30302.6|30322.9|30287.9|34
1676476200000|2023-02-15 15:50:00|30328.5|30293.5|30329|30294|30337.6|30302.6|30328|30293|32
1676476500000|2023-02-15 15:55:00|30328|30293|30325|30290|30328|30293|30322.6|30287.6|22
1676476800000|2023-02-15 16:00:00|30325.5|30290.5|30325|30290|30326|30291|30322.8|30287.8|19
1676477100000|2023-02-15 16:05:00|30322.8|30287.8|30316.4|30281.4|30324.2|30290.9|30308.2|30277.6|42
1676477400000|2023-02-15 16:10:00|30319|30284|30316|30281|30320|30285|30316|30281|11
1676477700000|2023-02-15 16:15:00|30316.5|30281.5|30321|30286|30321.6|30286.6|30315.5|30280.5|25
1676478000000|2023-02-15 16:20:00|30321.5|30286.5|30339|30304|30342.5|30307.5|30321.3|30286.3|25
1676478300000|2023-02-15 16:25:00|30338.5|30303.5|30333.2|30298.2|30339.1|30304.1|30327.5|30292.5|36
1676478600000|2023-02-15 16:30:00|30332|30297|30325.5|30305.5|30334.6|30305.5|30325.5|30292.5|30
1676478900000|2023-02-15 16:35:00|30325.8|30305.8|30331.3|30296.3|30332.5|30305.8|30319.4|30289.5|61
1676479200000|2023-02-15 16:40:00|30330.8|30295.8|30325.3|30290.3|30331|30300.1|30319.3|30288|36
1676479500000|2023-02-15 16:45:00|30324.8|30289.8|30325|30290|30326.7|30300.7|30316.3|30285.5|27
1676479800000|2023-02-15 16:50:00|30324.5|30289.5|30324.8|30289.8|30324.8|30289.8|30323.5|30288.5|8
1676480100000|2023-02-15 16:55:00|30315.8|30295.8|30315.5|30280.5|30316.3|30296.3|30291|30256|43
1676480400000|2023-02-15 17:00:00|30314.5|30279.5|30317.5|30282.5|30319.2|30284.2|30308.4|30273.4|26
1676480700000|2023-02-15 17:05:00|30320.5|30285.5|30320|30285|30327.5|30292.5|30319.2|30284.2|30
1676481000000|2023-02-15 17:10:00|30320.5|30285.5|30320|30285|30321|30286|30320|30285|12
1676481300000|2023-02-15 17:15:00|30320.5|30285.5|30331|30296|30337.5|30302.5|30320.5|30285.5|26
1676481600000|2023-02-15 17:20:00|30328.5|30293.5|30336.5|30301.5|30347.5|30312.5|30327.5|30292.5|29
1676481900000|2023-02-15 17:25:00|30337|30302|30337.5|30302.5|30338|30303|30333.7|30298.7|10
1676482200000|2023-02-15 17:30:00|30337|30302|30336.5|30301.5|30339|30304|30329|30294|30
1676482500000|2023-02-15 17:35:00|30336|30301|30332|30297|30349|30314|30326|30291|52
1676482800000|2023-02-15 17:40:00|30332.5|30297.5|30336|30301|30338|30303|30332.5|30297.5|11
1676483100000|2023-02-15 17:45:00|30337|30302|30337.8|30302.8|30338.3|30303.3|30337|30302|8
1676483400000|2023-02-15 17:50:00|30339.3|30304.3|30337.2|30302.2|30343.5|30311.7|30331.2|30301|17
1676483700000|2023-02-15 17:55:00|30336.7|30301.7|30340|30305|30340|30305|30336.7|30301.7|11
1676484000000|2023-02-15 18:00:00|30338|30303|30340.5|30305.5|30340.5|30305.5|30338|30303|9
1676484300000|2023-02-15 18:05:00|30340|30305|30340|30305|30340|30305|30340|30305|1
1676485200000|2023-02-15 18:20:00|30339.5|30304.5|30339.5|30304.5|30339.5|30304.5|30339.5|30304.5|1
1676485500000|2023-02-15 18:25:00|30339|30304|30329|30294|30341.5|30306.5|30322|30287|44
1676485800000|2023-02-15 18:30:00|30326.2|30291.2|30331.5|30296.5|30331.5|30296.5|30323.5|30288.5|14
1676486100000|2023-02-15 18:35:00|30331|30296|30331|30296|30332|30297|30326.4|30291.4|32
1676486400000|2023-02-15 18:40:00|30330|30295|30329.5|30294.5|30331|30296|30329.5|30294.5|5
1676486700000|2023-02-15 18:45:00|30330.5|30295.5|30325|30290|30331|30296|30323.7|30288.7|24
1676487000000|2023-02-15 18:50:00|30324.7|30289.7|30324.7|30289.7|30325.2|30290.2|30324|30289|10
1676487300000|2023-02-15 18:55:00|30324.2|30289.2|30334|30299|30335.5|30300.5|30324|30289|19
1676487600000|2023-02-15 19:00:00|30333.5|30298.5|30335.2|30300.2|30335.2|30300.2|30332|30297|8
1676487900000|2023-02-15 19:05:00|30334.2|30299.2|30304.5|30269.5|30334.7|30299.7|30304|30269|34
1676488200000|2023-02-15 19:10:00|30305|30270|30307|30265|30307|30270|30296|30260|40
1676488500000|2023-02-15 19:15:00|30311|30269|30314|30272|30314.5|30272.5|30307|30265|22
1676488800000|2023-02-15 19:20:00|30314.5|30272.5|30310|30268|30315|30273|30308.5|30266.5|29
1676489100000|2023-02-15 19:25:00|30310.5|30268.5|30311|30269|30311|30269|30310|30268|6
1676489400000|2023-02-15 19:30:00|30307|30265|30311|30269|30311|30269|30307|30265|8
1676489700000|2023-02-15 19:35:00|30306.2|30264.2|30305|30265|30306.5|30265|30304|30262.2|25
1676490000000|2023-02-15 19:40:00|30304|30264|30305|30265|30305|30265|30304|30264|4
1676490300000|2023-02-15 19:45:00|30304|30264|30310|30268|30310|30268|30304|30264|16
1676490600000|2023-02-15 19:50:00|30309.5|30267.5|30311|30269|30311|30269|30309.5|30267.5|8
1676490900000|2023-02-15 19:55:00|30310.5|30268.5|30305|30264|30311|30269|30304.2|30262.2|27
1676491200000|2023-02-15 20:00:00|30308|30263|30313.5|30271.5|30315|30273|30308|30263|26
1676491500000|2023-02-15 20:05:00|30313|30271|30307|30272|30313.5|30272.5|30306.5|30266|37
1676491800000|2023-02-15 20:10:00|30307.5|30272.5|30311.5|30276.5|30312.5|30277.5|30307.5|30272.5|12
1676492100000|2023-02-15 20:15:00|30312|30277|30309.5|30274.5|30312|30277|30308|30273|21
1676492400000|2023-02-15 20:20:00|30309|30274|30309|30274|30309.5|30274.5|30308.5|30273.5|11
1676492700000|2023-02-15 20:25:00|30311|30276|30312.5|30277.5|30313|30278|30311|30276|23
1676493000000|2023-02-15 20:30:00|30313|30278|30312.5|30277.5|30313|30278|30312|30277|12
1676493300000|2023-02-15 20:35:00|30313|30278|30310|30275|30313|30278|30309.6|30274.6|9
1676493600000|2023-02-15 20:40:00|30314|30279|30310.8|30275.8|30314|30279|30310.8|30275.8|6
1676493900000|2023-02-15 20:45:00|30307.9|30272.9|30306.5|30271.5|30307.9|30272.9|30306.3|30271.3|4
1676494200000|2023-02-15 20:50:00|30306.3|30271.3|30303.9|30268.9|30307|30272|30303.4|30268.4|8
1676494500000|2023-02-15 20:55:00|30302.5|30267.5|30302.5|30267.5|30302.5|30267.5|30302.5|30267.5|1
1676507400000|2023-02-16 00:30:00|30323.9|30281.9|30328.2|30286.2|30328.2|30286.2|30323.9|30281.9|3
1676508000000|2023-02-16 00:40:00|30311.3|30269.3|30309.1|30267.1|30311.3|30269.3|30306.9|30264.9|3
1676508300000|2023-02-16 00:45:00|30317.6|30275.6|30308.4|30266.4|30326|30284|30306.3|30264.3|4
1676508600000|2023-02-16 00:50:00|30318.6|30276.6|30332.6|30290.6|30332.6|30290.6|30318.6|30276.6|10
1676508900000|2023-02-16 00:55:00|30315.6|30273.6|30332.6|30290.6|30332.6|30290.6|30315.6|30273.6|3
1676509200000|2023-02-16 01:00:00|30331.9|30289.9|30325|30283|30331.9|30289.9|30325|30283|6
1676509500000|2023-02-16 01:05:00|30329.6|30287.6|30310.8|30275.8|30329.6|30287.6|30294.6|30274.6|14
1676509800000|2023-02-16 01:10:00|30298.2|30263.2|30284.6|30249.6|30298.2|30263.2|30272.8|30245|16
1676510100000|2023-02-16 01:15:00|30282|30247|30273.1|30238.1|30284.6|30249.6|30264|30229|77
1676510400000|2023-02-16 01:20:00|30270.3|30235.3|30254.5|30219.5|30270.3|30242.8|30254.5|30219.5|37
1676510700000|2023-02-16 01:25:00|30255|30220|30254.5|30219.5|30262|30232.7|30248.7|30219.5|38
1676511000000|2023-02-16 01:30:00|30254|30219|30227.7|30207.7|30254|30219|30227.7|30202.5|28
1676511300000|2023-02-16 01:35:00|30227.8|30207.8|30225.5|30190.5|30241.8|30210.9|30224.5|30189.5|55
1676511600000|2023-02-16 01:40:00|30225|30190|30194.9|30159.9|30225.5|30190.5|30187.5|30157.5|63
1676511900000|2023-02-16 01:45:00|30194.4|30159.4|30200.1|30165.1|30216.5|30181.5|30190|30155|104
1676512200000|2023-02-16 01:50:00|30200.6|30165.6|30193.9|30173.9|30202.1|30182.1|30193|30165.5|59
1676512500000|2023-02-16 01:55:00|30194.4|30174.4|30195|30160|30207.5|30177.5|30180.7|30144|107
1676512800000|2023-02-16 02:00:00|30195.5|30160.5|30193|30158|30204|30169|30192.9|30157.9|37
1676513100000|2023-02-16 02:05:00|30192.8|30157.8|30195.5|30175.5|30204|30178.1|30185.6|30157.1|37
1676513400000|2023-02-16 02:10:00|30195.1|30175.1|30210.4|30190.4|30217|30190.4|30189.5|30169|79
1676513700000|2023-02-16 02:15:00|30210.5|30190.5|30193.1|30173.1|30218.6|30191.1|30193.1|30159.7|68
1676514000000|2023-02-16 02:20:00|30193.2|30173.2|30195|30160|30198.5|30178.5|30183.5|30143.4|62
1676514300000|2023-02-16 02:25:00|30195.2|30160.2|30187.6|30152.6|30197|30165.5|30180.8|30151.1|70
1676514600000|2023-02-16 02:30:00|30187.1|30152.1|30165|30130|30187.6|30152.6|30143.6|30108.6|83
1676514900000|2023-02-16 02:35:00|30160|30125|30119.3|30084.3|30160|30125|30103.2|30066|112
1676515200000|2023-02-16 02:40:00|30119.2|30084.2|30131.6|30096.6|30134.5|30105|30100.4|30065.4|128
1676515500000|2023-02-16 02:45:00|30131.1|30096.1|30150|30115|30155.3|30120.3|30122.5|30093.1|89
1676515800000|2023-02-16 02:50:00|30142.5|30122.5|30148|30113|30153|30124.5|30142.1|30112|39
1676516100000|2023-02-16 02:55:00|30148.1|30113.1|30140.2|30105.2|30151.5|30116.5|30140|30105|37
1676516400000|2023-02-16 03:00:00|30140|30105|30132.8|30112.8|30145.7|30118.9|30131.5|30096.5|50
1676516700000|2023-02-16 03:05:00|30132.5|30112.5|30142|30107|30143.3|30112.5|30132.5|30098|29
1676517000000|2023-02-16 03:10:00|30142.5|30107.5|30144.5|30109.5|30151.1|30118.1|30137.5|30106.6|58
1676517300000|2023-02-16 03:15:00|30144.4|30109.4|30151.5|30116.5|30155|30120|30144.4|30109.4|47
1676517600000|2023-02-16 03:20:00|30153.5|30118.5|30158|30123|30163|30128|30153.5|30118.5|42
1676517900000|2023-02-16 03:25:00|30157.5|30122.5|30153.4|30133.4|30161.3|30133.4|30153.2|30122.5|23
1676518200000|2023-02-16 03:30:00|30153.2|30133.2|30153.8|30118.8|30154|30133.4|30147|30118.5|15
1676518500000|2023-02-16 03:35:00|30153.3|30118.3|30153.8|30118.8|30153.8|30118.8|30153.3|30118.3|18
1676518800000|2023-02-16 03:40:00|30153.3|30118.3|30148.4|30128.4|30154|30128.4|30147.2|30118.3|10
1676519100000|2023-02-16 03:45:00|30148.2|30128.2|30164.6|30129.6|30173.7|30144.7|30148.2|30122.8|67
1676519400000|2023-02-16 03:50:00|30157.5|30137.5|30157|30137|30157.5|30137.5|30156.2|30136.2|5
1676519700000|2023-02-16 03:55:00|30157.5|30137.5|30172|30137|30172.5|30140|30157.5|30132|20
1676520000000|2023-02-16 04:00:00|30172.5|30137.5|30177|30142|30178|30143|30172.5|30137.5|37
1676520300000|2023-02-16 04:05:00|30177.5|30142.5|30173|30138|30178|30143|30173|30138|9
1676520600000|2023-02-16 04:10:00|30172.5|30137.5|30174.6|30139.6|30174.6|30139.6|30172.5|30137.5|6
1676520900000|2023-02-16 04:15:00|30175.3|30140.3|30176.7|30141.7|30177.3|30149.7|30168.6|30140.3|10
1676521200000|2023-02-16 04:20:00|30177.3|30142.3|30179|30144|30179.5|30144.5|30176.5|30141.5|8
1676521500000|2023-02-16 04:25:00|30179.5|30144.5|30180|30145|30180|30145|30179|30144|8
1676521800000|2023-02-16 04:30:00|30179.5|30144.5|30180|30145|30180|30145|30179|30144|4
1676522100000|2023-02-16 04:35:00|30181.5|30146.5|30180.5|30145.5|30181.5|30146.5|30179.5|30144.5|12
1676522400000|2023-02-16 04:40:00|30180|30145|30179.4|30144.4|30180|30145|30178.5|30143.5|19
1676522700000|2023-02-16 04:45:00|30179.5|30144.5|30167|30132|30179.5|30144.5|30167|30132|36
1676523000000|2023-02-16 04:50:00|30167.5|30132.5|30172.5|30137.5|30172.5|30137.5|30167.5|30132.5|9
1676523300000|2023-02-16 04:55:00|30167.9|30147.9|30173|30138|30173|30148.6|30162.7|30137|57
1676523600000|2023-02-16 05:00:00|30172.8|30137.8|30173|30138|30173.3|30138.3|30170.4|30135.4|13
1676523900000|2023-02-16 05:05:00|30173.3|30138.3|30175.6|30140.6|30175.7|30140.7|30173|30138|10
1676524200000|2023-02-16 05:10:00|30167.6|30147.6|30167.8|30147.8|30167.8|30147.8|30167.6|30147.6|2
1676524500000|2023-02-16 05:15:00|30168|30148|30168.5|30148.5|30168.5|30148.5|30168|30148|2
1676524800000|2023-02-16 05:20:00|30169|30149|30181.5|30146.5|30181.5|30150.1|30168.3|30141.7|36
1676525100000|2023-02-16 05:25:00|30181|30146|30190.5|30155.5|30195|30160|30180.5|30145.5|36
1676525400000|2023-02-16 05:30:00|30191|30156|30198.9|30163.9|30199.1|30164.1|30180.2|30153.9|45
1676525700000|2023-02-16 05:35:00|30198.8|30163.8|30193.7|30158.7|30198.8|30163.8|30190.3|30155.3|25
1676526000000|2023-02-16 05:40:00|30193.9|30158.9|30188.4|30153.4|30194.8|30162.6|30182.6|30153|38
1676526300000|2023-02-16 05:45:00|30178.6|30158.6|30181.9|30146.9|30182|30158.6|30177.9|30142.9|42
1676526600000|2023-02-16 05:50:00|30181.4|30146.4|30181.9|30146.9|30182|30147|30181.4|30146.4|18
1676526900000|2023-02-16 05:55:00|30181.4|30146.4|30177.9|30142.9|30182|30147|30177.9|30142.9|26
1676527200000|2023-02-16 06:00:00|30178.4|30143.4|30186.9|30151.9|30189.4|30154.4|30177.9|30142.9|27
1676527500000|2023-02-16 06:05:00|30187|30152|30193.1|30158.1|30193.5|30158.5|30185.9|30150.9|59
1676527800000|2023-02-16 06:10:00|30193.5|30158.5|30211.6|30176.6|30215.7|30180.7|30193.1|30158.1|62
1676528100000|2023-02-16 06:15:00|30212|30177|30196.6|30176.6|30212|30177.6|30195.6|30166.8|32
1676528400000|2023-02-16 06:20:00|30196.7|30176.7|30196.7|30176.7|30197.9|30177.9|30195.7|30175.7|17
1676528700000|2023-02-16 06:25:00|30196.1|30176.1|30196.9|30176.9|30196.9|30176.9|30195.5|30175.5|8
1676529000000|2023-02-16 06:30:00|30197.9|30177.9|30212|30177|30212.5|30188.4|30196.9|30174.2|42
1676529300000|2023-02-16 06:35:00|30212.5|30177.5|30229.2|30194.2|30229.7|30198.3|30209.7|30177|39
1676529600000|2023-02-16 06:40:00|30229.7|30194.7|30239|30204|30256.3|30221.3|30225.5|30194.2|102
1676529900000|2023-02-16 06:45:00|30237.6|30202.6|30221.5|30186.5|30238.1|30203.1|30220|30185|60
1676530200000|2023-02-16 06:50:00|30222|30187|30226.5|30191.5|30226.5|30194.8|30214.8|30184.2|72
1676530500000|2023-02-16 06:55:00|30227.5|30192.5|30223|30203|30232.5|30203|30222.5|30192.5|17
1676530800000|2023-02-16 07:00:00|30227.5|30192.5|30222|30202|30230.1|30202.5|30221|30191.5|27
1676531100000|2023-02-16 07:05:00|30229.3|30194.3|30212|30192|30229.3|30201|30211.5|30183|37
1676531400000|2023-02-16 07:10:00|30219.2|30184.2|30215.3|30195.3|30219.9|30195.5|30211.4|30183|23
1676531700000|2023-02-16 07:15:00|30215.5|30195.5|30217.1|30182.1|30219.2|30195.5|30208|30177.3|40
1676532000000|2023-02-16 07:20:00|30217|30182|30203|30168|30220|30189|30202|30167|70
1676532300000|2023-02-16 07:25:00|30202|30167|30185.5|30150.5|30202|30167|30183.5|30148.5|42
1676532600000|2023-02-16 07:30:00|30186.3|30149.6|30189.6|30154.6|30192.6|30156.8|30185.5|30146.9|30
1676532900000|2023-02-16 07:35:00|30193.6|30158.6|30189.5|30154.5|30193.6|30158.6|30189|30154|14
1676533200000|2023-02-16 07:40:00|30189|30154|30204.5|30169.5|30223.5|30188.5|30189|30154|46
1676533500000|2023-02-16 07:45:00|30204|30169|30207|30172|30207|30172|30204|30169|19
1676533800000|2023-02-16 07:50:00|30207.5|30172.5|30210|30175|30211|30176|30206.5|30171.5|65
1676534100000|2023-02-16 07:55:00|30209.5|30174.5|30207|30172|30210.5|30175.5|30206|30171|79
1676534400000|2023-02-16 08:00:00|30206|30171|30208|30173|30209|30174|30206|30171|74
1676534700000|2023-02-16 08:05:00|30207.5|30172.5|30201|30166|30213.4|30178.4|30201|30166|62
1676535000000|2023-02-16 08:10:00|30200.5|30165.5|30203.5|30168.5|30204.5|30169.5|30200|30165|53
1676535300000|2023-02-16 08:15:00|30203|30168|30187|30152|30203.9|30168.9|30187|30152|76
1676535600000|2023-02-16 08:20:00|30187.5|30152.5|30182|30162|30189.5|30165.4|30176.9|30150|30
1676535900000|2023-02-16 08:25:00|30181.2|30161.2|30180|30145|30195.6|30167.7|30177.5|30142.5|38
1676536200000|2023-02-16 08:30:00|30179|30144|30189|30154|30199|30164|30179|30144|34
1676536500000|2023-02-16 08:35:00|30189.6|30154.6|30200.2|30165.2|30201.6|30166.6|30189.6|30154.6|49
1676536800000|2023-02-16 08:40:00|30199.7|30164.7|30201.6|30166.6|30204.5|30169.5|30199.4|30164.4|47
1676537100000|2023-02-16 08:45:00|30200|30165|30200|30165|30200|30165|30199.9|30164.9|3
1676537400000|2023-02-16 08:50:00|30201.6|30166.6|30201|30166|30201.6|30166.6|30201|30166|4
1676537700000|2023-02-16 08:55:00|30201.6|30166.6|30211|30176|30222.5|30187.5|30199.6|30164.6|42
1676538000000|2023-02-16 09:00:00|30210.5|30175.5|30211.5|30176.5|30215|30180|30209|30174|23
1676538300000|2023-02-16 09:05:00|30211|30176|30219.4|30179|30221|30181|30211|30175|38
1676538600000|2023-02-16 09:10:00|30219.5|30184.5|30221|30186|30223|30186.5|30219.5|30182|13
1676538900000|2023-02-16 09:15:00|30221.5|30186.5|30215.8|30180.8|30222.6|30187.6|30215.8|30180.8|26
1676539200000|2023-02-16 09:20:00|30215.3|30180.3|30218.5|30183.5|30218.5|30183.5|30215|30180|10
1676539500000|2023-02-16 09:25:00|30219.5|30184.5|30218.5|30183.5|30219.5|30184.5|30218.5|30183.5|2
1676539800000|2023-02-16 09:30:00|30220.5|30185.5|30221.5|30186.5|30224|30189|30220.5|30185.5|11
1676540100000|2023-02-16 09:35:00|30222.1|30187.1|30227.5|30192.5|30228.5|30193.5|30222.1|30187.1|8
1676540400000|2023-02-16 09:40:00|30226.5|30191.5|30227|30192|30228.5|30193.5|30224|30189|11
1676541000000|2023-02-16 09:50:00|30228|30193|30228.6|30193.6|30228.6|30193.6|30227.1|30192.1|8
1676541300000|2023-02-16 09:55:00|30227.6|30192.6|30228.5|30193.5|30228.5|30193.5|30227.2|30192.2|4
1676541600000|2023-02-16 10:00:00|30228|30193|30239.8|30204.8|30240|30205|30226.5|30191.5|28
1676541900000|2023-02-16 10:05:00|30239.5|30204.5|30224.1|30189.1|30246.5|30211.5|30223.6|30188.6|73
1676542200000|2023-02-16 10:10:00|30224.6|30189.6|30224.6|30189.6|30224.6|30189.6|30224.6|30189.6|1
1676542500000|2023-02-16 10:15:00|30218.6|30198.6|30220|30185|30225|30198.6|30218|30183|16
1676542800000|2023-02-16 10:20:00|30219.5|30184.5|30207.4|30172.4|30219.5|30184.5|30207.4|30172.4|31
1676543100000|2023-02-16 10:25:00|30208.1|30173.1|30208.1|30173.1|30208.1|30173.1|30208.1|30173.1|1
1676543400000|2023-02-16 10:30:00|30207.6|30172.6|30219.6|30184.6|30221|30186|30206.6|30171.6|51
1676543700000|2023-02-16 10:35:00|30217.1|30182.1|30219.6|30184.6|30219.6|30184.6|30217.1|30182.1|2
1676544000000|2023-02-16 10:40:00|30215.1|30180.1|30220.1|30185.1|30222.5|30187.5|30213.1|30178.1|26
1676544300000|2023-02-16 10:45:00|30219.6|30184.6|30220.9|30185.9|30224.5|30189.5|30219.3|30184.3|19
1676544600000|2023-02-16 10:50:00|30220.4|30185.4|30218.1|30183.1|30221.4|30186.4|30217.6|30182.6|20
1676544900000|2023-02-16 10:55:00|30218.6|30183.6|30218.2|30183.2|30218.6|30183.6|30218.2|30183.2|2
1676545200000|2023-02-16 11:00:00|30218.7|30183.7|30218.7|30183.7|30218.7|30183.7|30218.7|30183.7|1
1676545500000|2023-02-16 11:05:00|30218.2|30183.2|30221.3|30186.3|30222.5|30187.5|30218.2|30183.2|7
1676545800000|2023-02-16 11:10:00|30220.8|30185.8|30220.8|30185.8|30220.8|30185.8|30220.8|30185.8|1
1676546400000|2023-02-16 11:20:00|30220|30185|30220.2|30185.2|30221.7|30186.7|30219|30184|8
1676546700000|2023-02-16 11:25:00|30220|30185|30219|30184|30222.2|30187.2|30218.5|30183.5|9
1676548800000|2023-02-16 12:00:00|30218.6|30183.6|30215.5|30180.5|30218.6|30183.6|30207.6|30172.6|56
1676549100000|2023-02-16 12:05:00|30216.2|30181.2|30220.1|30185.1|30220.5|30185.5|30216|30181|21
1676549400000|2023-02-16 12:10:00|30220.5|30185.5|30220|30185|30220.5|30185.5|30220|30185|4
1676549700000|2023-02-16 12:15:00|30219.8|30184.8|30220.7|30185.7|30220.8|30185.8|30219.8|30184.8|3
1676550000000|2023-02-16 12:20:00|30221.1|30186.1|30220.8|30185.8|30221.1|30186.1|30220.8|30185.8|2
1676550300000|2023-02-16 12:25:00|30222.4|30187.4|30219.8|30184.8|30225|30190|30219.5|30184.5|36
1676550600000|2023-02-16 12:30:00|30220|30185|30233.4|30198.4|30233.5|30198.5|30220|30185|14
1676550900000|2023-02-16 12:35:00|30233.5|30198.5|30231.3|30196.3|30233.8|30198.8|30231.3|30196.3|12
1676551200000|2023-02-16 12:40:00|30230.8|30195.8|30228.9|30193.9|30230.9|30195.9|30228.5|30193.5|15
1676551500000|2023-02-16 12:45:00|30228.5|30193.5|30223.2|30188.2|30228.5|30196.7|30216.7|30185|21
1676551800000|2023-02-16 12:50:00|30223|30188|30223|30188|30223|30188|30223|30188|1
1676552100000|2023-02-16 12:55:00|30224.5|30189.5|30232.5|30197.5|30233|30198|30224.5|30189.5|14
1676552400000|2023-02-16 13:00:00|30232|30197|30230.6|30195.6|30232|30197|30229.6|30194.6|5
1676552700000|2023-02-16 13:05:00|30231.8|30196.8|30233.2|30198.2|30236.1|30201.1|30231.8|30196.8|28
1676553000000|2023-02-16 13:10:00|30233.7|30198.7|30234.4|30199.4|30234.4|30199.4|30233.7|30198.7|3
1676553300000|2023-02-16 13:15:00|30234|30199|30240|30205|30240.5|30205.5|30233.9|30198.9|9
1676553600000|2023-02-16 13:20:00|30240.5|30205.5|30241.4|30206.4|30243.2|30208.2|30238.6|30203.6|19
1676553900000|2023-02-16 13:25:00|30240|30205|30222.5|30180.5|30241.2|30206.2|30217|30176|59
1676554200000|2023-02-16 13:30:00|30222.9|30180.9|30239.5|30197.5|30288.5|30246.5|30222.9|30180.9|128
1676554500000|2023-02-16 13:35:00|30241.5|30199.5|30240.2|30198.2|30241.5|30199.5|30240.1|30198.1|3
1676554800000|2023-02-16 13:40:00|30241.1|30199.1|30243|30201|30243.1|30201.1|30241.1|30199.1|4
1676555100000|2023-02-16 13:45:00|30243.1|30201.1|30287.6|30252.6|30290.8|30252.6|30241.4|30199.5|91
1676555400000|2023-02-16 13:50:00|30288|30253|30286|30251|30288.3|30253.3|30284.8|30249.8|20
1676555700000|2023-02-16 13:55:00|30285.8|30250.8|30282.6|30247.6|30297|30263.8|30282.5|30247.5|59
1676556000000|2023-02-16 14:00:00|30283.5|30248.5|30256.9|30221.9|30284|30249|30256|30221|62
1676556300000|2023-02-16 14:05:00|30256.8|30221|30266|30231|30270.1|30235.1|30256.8|30221|23
1676556600000|2023-02-16 14:10:00|30265.5|30230.5|30270|30235|30270|30235|30258.5|30223.5|20
1676556900000|2023-02-16 14:15:00|30267.5|30232.5|30279.2|30244.2|30285.8|30252.5|30267.5|30232.5|29
1676557200000|2023-02-16 14:20:00|30279.3|30244.3|30288|30253|30288.4|30253.4|30279.3|30244.3|15
1676557500000|2023-02-16 14:25:00|30287.6|30252.6|30290.5|30255.5|30292.5|30263.6|30283.6|30252|21
1676557800000|2023-02-16 14:30:00|30290.6|30255.6|30291.8|30256.8|30300.2|30265.2|30289|30254|39
1676558100000|2023-02-16 14:35:00|30292.1|30257.1|30299.4|30264.4|30299.4|30264.4|30292.1|30257.1|10
1676558400000|2023-02-16 14:40:00|30298.5|30263.5|30309|30274|30312|30277|30297|30262|49
1676558700000|2023-02-16 14:45:00|30308.5|30273.5|30307.6|30272.6|30311|30276|30305.5|30270.5|12
1676559000000|2023-02-16 14:50:00|30307.5|30272.5|30322.5|30287.5|30331.8|30296.8|30307.5|30272.5|50
1676559300000|2023-02-16 14:55:00|30323|30288|30326.6|30291.6|30329|30294|30322.5|30287.5|27
1676559600000|2023-02-16 15:00:00|30326.5|30291.5|30329|30294|30329.6|30294.6|30321.5|30286.5|23
1676559900000|2023-02-16 15:05:00|30328|30293|30327|30292|30329|30294|30320.2|30285.2|24
1676560200000|2023-02-16 15:10:00|30323|30288|30328|30293|30328|30293|30322|30287|24
1676560500000|2023-02-16 15:15:00|30329|30294|30327.6|30292.6|30329|30294|30325.3|30290.3|15
1676560800000|2023-02-16 15:20:00|30324.3|30289.3|30301.8|30266.8|30327.1|30292.1|30300|30265|40
1676561100000|2023-02-16 15:25:00|30302|30267|30306.7|30271.7|30311.4|30276.4|30294.8|30265.8|50
1676561400000|2023-02-16 15:30:00|30306|30271|30233|30198|30306|30271|30230|30195|58
1676561700000|2023-02-16 15:35:00|30246.5|30211.5|30255.5|30220.5|30256|30220.5|30221.5|30186.5|107
1676562000000|2023-02-16 15:40:00|30255.9|30220.9|30287.4|30252.4|30287.6|30252.6|30255|30220|44
1676562300000|2023-02-16 15:45:00|30286.9|30251.9|30285.6|30250.6|30286.9|30251.9|30285.6|30250.6|3
1676562600000|2023-02-16 15:50:00|30285.5|30250.5|30243|30208|30287.3|30252.3|30233|30198|47
1676562900000|2023-02-16 15:55:00|30243.5|30208.5|30265|30230|30266.5|30231.5|30243|30208|45
1676563200000|2023-02-16 16:00:00|30265.5|30230.5|30238|30203|30265.5|30230.5|30222|30187|66
1676563500000|2023-02-16 16:05:00|30238.5|30203.5|30252.2|30217.2|30252.2|30217.2|30238.5|30203.5|36
1676563800000|2023-02-16 16:10:00|30251.7|30216.7|30251.7|30216.7|30253.1|30218.1|30249.7|30214.7|17
1676564100000|2023-02-16 16:15:00|30250.6|30215.6|30251.1|30216.1|30252.1|30217.1|30246.6|30211.6|21
1676564400000|2023-02-16 16:20:00|30249.7|30214.7|30250.3|30215.3|30253|30218|30249.7|30214.7|11
1676564700000|2023-02-16 16:25:00|30251.1|30216.1|30247|30212|30251.1|30216.1|30247|30212|5
1676565000000|2023-02-16 16:30:00|30247.5|30212.5|30223|30188|30247.5|30212.5|30217|30180|46
1676565300000|2023-02-16 16:35:00|30222.5|30187.5|30228|30193|30235|30200|30222.5|30187.5|27
1676565600000|2023-02-16 16:40:00|30227.5|30192.5|30214|30179|30230.5|30195.5|30207.5|30172.5|41
1676565900000|2023-02-16 16:45:00|30214.5|30179.5|30214.5|30179.5|30214.5|30179.5|30214|30179|3
1676566200000|2023-02-16 16:50:00|30215|30180|30214.7|30179.7|30215.8|30180.8|30213.9|30178.9|20
1676566500000|2023-02-16 16:55:00|30214.2|30179.2|30206|30171|30214.2|30179.2|30193.5|30158.5|30
1676566800000|2023-02-16 17:00:00|30205.5|30170.5|30222.2|30187.2|30222.2|30187.2|30205.5|30170.5|25
1676567100000|2023-02-16 17:05:00|30221.7|30186.7|30221|30186|30222|30187|30221|30186|5
1676567400000|2023-02-16 17:10:00|30221.5|30186.5|30221.5|30186.5|30221.5|30186.5|30221.5|30186.5|1
1676568000000|2023-02-16 17:20:00|30222|30187|30224.8|30189.8|30224.9|30189.9|30222|30187|4
1676568300000|2023-02-16 17:25:00|30224.3|30189.3|30223|30188|30224.3|30189.3|30222|30187|33
1676568600000|2023-02-16 17:30:00|30223.5|30188.5|30223.5|30188.5|30224|30189|30223|30188|11
1676568900000|2023-02-16 17:35:00|30223|30188|30221.5|30186.5|30223|30188|30221.5|30186.5|12
1676569200000|2023-02-16 17:40:00|30222|30187|30221.5|30186.5|30222|30187|30221|30186|4
1676569500000|2023-02-16 17:45:00|30222|30187|30222|30187|30222.5|30187.5|30221.5|30186.5|5
1676569800000|2023-02-16 17:50:00|30221.5|30186.5|30203|30168|30221.5|30186.5|30203|30168|10
1676570100000|2023-02-16 17:55:00|30202.5|30167.5|30202.5|30167.5|30206|30171|30202.5|30167.5|12
1676570400000|2023-02-16 18:00:00|30203|30168|30201.5|30166.5|30203|30168|30201|30166|12
1676571000000|2023-02-16 18:10:00|30201|30166|30200.5|30165.5|30201|30166|30200.5|30165.5|2
1676571600000|2023-02-16 18:20:00|30204.3|30169.3|30226.5|30184.5|30236|30194|30204.3|30169.3|34
1676571900000|2023-02-16 18:25:00|30228|30186|30224.5|30182.5|30229.5|30187.5|30224.5|30182.5|19
1676572200000|2023-02-16 18:30:00|30224|30182|30226.5|30184.5|30227|30185|30224|30182|8
1676572500000|2023-02-16 18:35:00|30227|30185|30207.5|30165.5|30227|30185|30207|30165|24
1676572800000|2023-02-16 18:40:00|30207|30165|30208|30166|30208|30166|30207|30165|3
1676573400000|2023-02-16 18:50:00|30210.5|30168.5|30218.1|30176.1|30218.6|30176.6|30210.5|30168.5|24
1676573700000|2023-02-16 18:55:00|30216|30175.1|30216|30175|30216|30175.1|30215|30173|9
1676574000000|2023-02-16 19:00:00|30214|30174|30215.3|30173.3|30215.3|30174|30214|30172.8|5
1676574300000|2023-02-16 19:05:00|30221.8|30186.8|30219.2|30184.2|30222.5|30187.5|30218|30183|14
1676574600000|2023-02-16 19:10:00|30218.7|30183.7|30230|30195|30230|30195|30218.7|30183.7|15
1676574900000|2023-02-16 19:15:00|30230.5|30195.5|30221|30186|30230.5|30195.5|30221|30186|17
1676575200000|2023-02-16 19:20:00|30218.5|30183.5|30210.1|30175.1|30218.5|30183.5|30207.5|30171.9|21
1676575500000|2023-02-16 19:25:00|30209.6|30174.6|30213|30178|30213|30178|30209.6|30174.6|14
1676575800000|2023-02-16 19:30:00|30210|30175|30199|30162|30217|30180|30196|30160|45
1676576100000|2023-02-16 19:35:00|30200|30161|30204.2|30169.2|30207.5|30172.5|30200|30159|26
1676576400000|2023-02-16 19:40:00|30207|30172|30205.6|30170.6|30226|30184|30204.9|30169.9|32
1676576700000|2023-02-16 19:45:00|30208|30171.2|30207|30172|30208|30172.5|30205.1|30170.1|19
1676577000000|2023-02-16 19:50:00|30209.8|30174.8|30203.8|30168.8|30214.5|30179.5|30201.5|30166.5|19
1676577300000|2023-02-16 19:55:00|30204|30169|30216|30175|30216|30179.5|30204|30169|48
1676577600000|2023-02-16 20:00:00|30217|30182|30214.5|30179.5|30225|30185|30210|30175|25
1676577900000|2023-02-16 20:05:00|30216|30181|30225.5|30183.5|30226.5|30187|30214|30179|33
1676578200000|2023-02-16 20:10:00|30226|30184|30226|30184|30226.5|30184.5|30225|30183|12
1676578500000|2023-02-16 20:15:00|30225.5|30183.5|30226|30184|30226.5|30184.5|30225|30183|30
1676578800000|2023-02-16 20:20:00|30225|30183|30227.3|30187|30230.2|30188.2|30225|30183|16
1676579100000|2023-02-16 20:25:00|30227|30188|30227.2|30186|30228.3|30190|30226|30186|26
1676579400000|2023-02-16 20:30:00|30215|30180|30222.6|30187.6|30230|30188|30215|30180|33
1676579700000|2023-02-16 20:35:00|30225|30190|30225|30190|30225|30190|30222.5|30187.5|3
1676580000000|2023-02-16 20:40:00|30227.5|30192.5|30263.6|30221.6|30323|30281|30227.5|30192.5|149
1676580300000|2023-02-16 20:45:00|30263.3|30221.8|30261.4|30223.8|30263.3|30223.8|30261.4|30221.8|6
1676593800000|2023-02-17 00:30:00|30276.1|30234.1|30276.1|30234.1|30276.1|30234.1|30276.1|30234.1|1
1676594100000|2023-02-17 00:35:00|30261|30219|30281|30239|30281|30239|30261|30219|4
1676594400000|2023-02-17 00:40:00|30291|30249|30296|30254|30296|30254|30291|30249|2
1676595000000|2023-02-17 00:50:00|30291|30249|30283.8|30241.8|30291|30249|30283.8|30241.8|3
1676595300000|2023-02-17 00:55:00|30281.7|30239.7|30281.7|30239.7|30281.7|30239.7|30281.7|30239.7|1
1676595600000|2023-02-17 01:00:00|30282.4|30240.4|30286|30244|30286.5|30244.5|30281.5|30239.5|22
1676595900000|2023-02-17 01:05:00|30281|30246|30302|30267|30302|30275|30270.4|30235.4|17
1676596200000|2023-02-17 01:10:00|30302.1|30267.1|30303.5|30268.5|30305.8|30270.8|30301.3|30266.3|27
1676596500000|2023-02-17 01:15:00|30302.3|30267.3|30293.5|30258.5|30302.3|30267.3|30290.5|30255.5|30
1676596800000|2023-02-17 01:20:00|30292.5|30257.5|30280.4|30245.4|30293.5|30260.9|30267.3|30232.3|40
1676597100000|2023-02-17 01:25:00|30279.9|30244.9|30267.5|30247.5|30283|30248|30267.5|30238.6|28
1676597400000|2023-02-17 01:30:00|30273|30238|30274|30239|30276.6|30242.5|30261.4|30232.1|51
1676597700000|2023-02-17 01:35:00|30275|30240|30292.5|30257.5|30293.3|30262|30274.4|30239.6|33
1676598000000|2023-02-17 01:40:00|30292.4|30257.4|30290.3|30270.3|30307.8|30272.8|30289.5|30257|50
1676598300000|2023-02-17 01:45:00|30304.3|30269.3|30307.8|30272.8|30313.5|30284.4|30291.5|30267.6|64
1676598600000|2023-02-17 01:50:00|30307.3|30272.3|30331.6|30296.6|30334.5|30299.5|30307.3|30272.3|101
1676598900000|2023-02-17 01:55:00|30331.9|30296.9|30318.5|30298.5|30334.5|30302.5|30315.5|30287|36
1676599200000|2023-02-17 02:00:00|30321.1|30301.1|30338.6|30303.6|30348|30320.5|30318.1|30298.1|53
1676599500000|2023-02-17 02:05:00|30338.5|30303.5|30316.5|30296.5|30339.6|30310.5|30311.5|30287.7|36
1676599800000|2023-02-17 02:10:00|30317.1|30297.1|30309.1|30289.1|30317.9|30297.9|30308.5|30288.5|13
1676600100000|2023-02-17 02:15:00|30309.5|30289.5|30312.1|30292.1|30319|30296.6|30307.5|30284|27
1676600400000|2023-02-17 02:20:00|30311.9|30291.9|30314.1|30294.1|30324.5|30297.1|30307.5|30282|43
1676600700000|2023-02-17 02:25:00|30313.1|30293.1|30311.5|30291.5|30321|30295|30306.5|30279|31
1676601000000|2023-02-17 02:30:00|30312.5|30292.5|30328.4|30308.4|30334.6|30308.4|30312.5|30290|58
1676601300000|2023-02-17 02:35:00|30327.9|30307.9|30336.1|30316.1|30336.1|30316.1|30325.9|30305.9|49
1676601600000|2023-02-17 02:40:00|30336.7|30316.7|30328.2|30308.2|30346|30325.5|30325.9|30303|52
1676601900000|2023-02-17 02:45:00|30328.1|30308.1|30332.4|30312.4|30332.5|30312.5|30322.1|30294.5|49
1676602200000|2023-02-17 02:50:00|30333.4|30313.4|30340|30320|30344.9|30320.5|30333.4|30304.5|26
1676602500000|2023-02-17 02:55:00|30340.9|30320.9|30345.1|30325.1|30351.1|30329.1|30340.9|30314.9|72
1676602800000|2023-02-17 03:00:00|30344.5|30324.5|30351.5|30331.5|30361.4|30336.4|30344.5|30320.5|30
1676603100000|2023-02-17 03:05:00|30352.1|30332.1|30347.5|30312.5|30355|30332.5|30347.5|30312.5|16
1676603400000|2023-02-17 03:10:00|30348|30313|30343.5|30323.5|30354.5|30328|30342.3|30312.5|25
1676603700000|2023-02-17 03:15:00|30347.1|30327.1|30363.4|30343.4|30374|30347.5|30347|30319|52
1676604000000|2023-02-17 03:20:00|30363.5|30343.5|30371.5|30351.5|30387|30362.3|30363|30338|55
1676604300000|2023-02-17 03:25:00|30371.2|30351.2|30361.5|30341.5|30371.2|30351.2|30361.1|30341.1|27
1676604600000|2023-02-17 03:30:00|30360.9|30340.9|30345.5|30325.5|30361.5|30341.5|30345.5|30325.5|27
1676604900000|2023-02-17 03:35:00|30346.1|30326.1|30347.5|30327.5|30357.2|30329.7|30345.5|30321.9|9
1676605200000|2023-02-17 03:40:00|30348.1|30328.1|30356|30321|30357.2|30328.5|30348.1|30321|7
1676605500000|2023-02-17 03:45:00|30356.5|30321.5|30353.8|30318.8|30361.5|30334|30350|30318.8|30
1676605800000|2023-02-17 03:50:00|30354.3|30319.3|30342.9|30322.9|30356|30327.5|30342.5|30317.5|32
1676606100000|2023-02-17 03:55:00|30343.6|30323.6|30342.5|30322.5|30343.6|30323.6|30342.5|30322.5|5
1676606400000|2023-02-17 04:00:00|30343|30323|30338|30318|30343|30323|30337.5|30317.5|16
1676606700000|2023-02-17 04:05:00|30338.5|30318.5|30338|30318|30338.5|30318.5|30338|30318|2
1676607000000|2023-02-17 04:10:00|30338.2|30318.2|30337.5|30317.5|30338.2|30318.2|30337.5|30317.5|4
1676607300000|2023-02-17 04:15:00|30337.2|30317.2|30338.2|30318.2|30339.1|30319.1|30335.9|30315.9|15
1676607600000|2023-02-17 04:20:00|30338.5|30318.5|30348.5|30328.5|30348.5|30328.5|30338.5|30318.5|41
1676607900000|2023-02-17 04:25:00|30349.1|30329.1|30339.1|30319.1|30357.3|30330.6|30337.5|30312.1|46
1676608200000|2023-02-17 04:30:00|30347.1|30312.1|30346.8|30311.8|30347.6|30312.6|30346.8|30311.8|15
1676608500000|2023-02-17 04:35:00|30347|30312|30353|30318|30353|30325.5|30341.1|30310|26
1676608800000|2023-02-17 04:40:00|30354|30319|30362|30327|30362|30327|30354|30319|17
1676609100000|2023-02-17 04:45:00|30362.3|30327.3|30353.5|30333.5|30362.3|30334.7|30353.5|30326.5|17
1676609400000|2023-02-17 04:50:00|30361.9|30326.9|30369|30334|30369|30334|30361.7|30326.7|17
1676609700000|2023-02-17 04:55:00|30368.6|30333.6|30350.5|30315.5|30368.6|30333.6|30343|30313.5|25
1676610000000|2023-02-17 05:00:00|30343.5|30323.5|30354.6|30319.6|30355|30326.6|30343.5|30317.3|30
1676610300000|2023-02-17 05:05:00|30354|30319|30354.6|30319.6|30354.6|30319.6|30354|30319|2
1676610600000|2023-02-17 05:10:00|30352|30317|30366|30331|30366|30332.2|30351|30316|18
1676610900000|2023-02-17 05:15:00|30366.6|30331.6|30364|30329|30367|30336|30351.6|30325.6|19
1676611200000|2023-02-17 05:20:00|30364.6|30329.6|30356.1|30336.1|30367.4|30337.1|30354.4|30325|23
1676611500000|2023-02-17 05:25:00|30356.5|30336.5|30364|30329|30371.5|30344|30355.1|30329|26
1676611800000|2023-02-17 05:30:00|30362.7|30327.7|30373.6|30338.6|30373.9|30346.5|30358.2|30327.7|44
1676612100000|2023-02-17 05:35:00|30373|30338|30363.1|30343.1|30375.7|30346.4|30363.1|30336|23
1676612400000|2023-02-17 05:40:00|30360.9|30340.9|30357.5|30337.5|30368|30341.6|30357.5|30333|15
1676612700000|2023-02-17 05:45:00|30358.1|30338.1|30351.5|30331.5|30358.1|30338.1|30348.5|30328.5|18
1676613000000|2023-02-17 05:50:00|30349.5|30329.5|30348.5|30328.5|30356|30329.7|30348.1|30320.6|8
1676613300000|2023-02-17 05:55:00|30348.9|30328.9|30349.2|30329.2|30349.2|30329.2|30348.5|30328.5|8
1676613600000|2023-02-17 06:00:00|30349.1|30329.1|30355|30320|30360|30329.2|30348.9|30320|8
1676613900000|2023-02-17 06:05:00|30354.6|30319.6|30342.5|30322.5|30354.6|30327.5|30342.5|30314.6|9
1676614200000|2023-02-17 06:10:00|30350|30315|30344.5|30324.5|30350|30324.5|30342.5|30315|3
1676614500000|2023-02-17 06:15:00|30345.1|30325.1|30348.9|30328.9|30355|30329.7|30345.1|30318|20
1676614800000|2023-02-17 06:20:00|30347.9|30327.9|30344.7|30324.7|30350.8|30328.1|30339.4|30311.4|32
1676615100000|2023-02-17 06:25:00|30343.5|30323.5|30350.5|30330.5|30355.6|30330.5|30343.5|30319|21
1676615400000|2023-02-17 06:30:00|30351.5|30331.5|30346.3|30326.3|30361.1|30333.1|30346.3|30325|19
1676615700000|2023-02-17 06:35:00|30346.8|30326.8|30347.5|30327.5|30349.1|30329.1|30346.8|30326.8|10
1676616000000|2023-02-17 06:40:00|30348.5|30328.5|30353.1|30333.1|30353.1|30333.1|30348.5|30328.5|16
1676616300000|2023-02-17 06:45:00|30353.3|30333.3|30353.8|30333.8|30354.8|30334.8|30353.3|30333.3|5
1676616600000|2023-02-17 06:50:00|30353.3|30333.3|30354.1|30334.1|30354.9|30334.9|30352.5|30332.5|16
1676616900000|2023-02-17 06:55:00|30353.8|30333.8|30362.5|30327.5|30362.5|30334.9|30353.8|30327.5|21
1676617200000|2023-02-17 07:00:00|30362|30327|30358.3|30338.3|30363|30339.9|30353.3|30326.5|39
1676617500000|2023-02-17 07:05:00|30358.8|30338.8|30365.5|30330.5|30366.3|30338.8|30355.8|30330.5|12
1676617800000|2023-02-17 07:10:00|30365.8|30330.8|30358|30338|30365.8|30338.7|30358|30330.5|8
1676618100000|2023-02-17 07:15:00|30365.3|30330.3|30366.4|30331.4|30366.7|30339.2|30354.6|30328|48
1676618400000|2023-02-17 07:20:00|30358.4|30338.4|30374.5|30339.5|30374.5|30346.4|30356.9|30328.4|40
1676618700000|2023-02-17 07:25:00|30374.6|30339.6|30361.5|30326.5|30375|30344.6|30361.4|30326.4|41
1676619000000|2023-02-17 07:30:00|30361.7|30326.7|30362.7|30327.7|30363.6|30331.2|30351.2|30324.7|24
1676619300000|2023-02-17 07:35:00|30362.8|30327.8|30359.8|30324.8|30363|30328|30359.8|30324.8|25
1676619600000|2023-02-17 07:40:00|30358.5|30323.5|30348.5|30313.5|30359.1|30330.2|30347.5|30312.5|65
1676619900000|2023-02-17 07:45:00|30349.5|30314.5|30356.9|30321.9|30356.9|30321.9|30347|30312|69
1676620200000|2023-02-17 07:50:00|30356.8|30321.8|30364.1|30329.1|30365.5|30332.9|30348.4|30319.3|50
1676620500000|2023-02-17 07:55:00|30364.3|30329.3|30353.5|30333.5|30366|30334.6|30349.5|30322|27
1676620800000|2023-02-17 08:00:00|30354.6|30334.6|30371.6|30336.6|30376.5|30341.5|30354.6|30334.6|15
1676621100000|2023-02-17 08:05:00|30372|30337|30373|30338|30373.6|30338.6|30372|30337|17
1676621400000|2023-02-17 08:10:00|30372|30337|30363.1|30343.1|30372|30343.1|30361.6|30337|11
1676621700000|2023-02-17 08:15:00|30363.3|30343.3|30361.1|30341.1|30370|30345.5|30361.1|30335|21
1676622000000|2023-02-17 08:20:00|30361.6|30341.6|30358.3|30338.3|30362.3|30342.3|30353.6|30333.6|36
1676622300000|2023-02-17 08:25:00|30359|30339|30368|30348|30368|30348|30358.3|30338.3|13
1676622600000|2023-02-17 08:30:00|30368.2|30348.2|30377|30342|30377.5|30348.2|30368.2|30341.5|23
1676622900000|2023-02-17 08:35:00|30376.6|30341.6|30389.6|30354.6|30390|30356.2|30369.1|30341.6|44
1676623200000|2023-02-17 08:40:00|30391.8|30356.8|30384.5|30349.5|30392.5|30357.5|30384.5|30349.5|48
1676623500000|2023-02-17 08:45:00|30384|30349|30378|30343|30388|30353|30376.5|30341.5|56
1676623800000|2023-02-17 08:50:00|30378.8|30343.8|30380.5|30345.5|30383|30348|30378.8|30343.8|17
1676624100000|2023-02-17 08:55:00|30381|30346|30381.5|30346.5|30387|30352|30380|30345|20
1676624400000|2023-02-17 09:00:00|30371|30351|30387|30352|30388.5|30353.5|30371|30343.5|53
1676624700000|2023-02-17 09:05:00|30388|30353|30396.5|30361.5|30398|30363|30388|30353|18
1676625000000|2023-02-17 09:10:00|30388.5|30368.5|30388|30368|30388.5|30368.5|30388|30368|2
1676625600000|2023-02-17 09:20:00|30396.5|30361.5|30399|30364|30402|30370|30389.5|30361.5|18
1676625900000|2023-02-17 09:25:00|30399.5|30364.5|30404|30369|30405.5|30370.5|30399.5|30364.5|10
1676626200000|2023-02-17 09:30:00|30403|30368|30391|30356|30403|30368|30391|30356|25
1676626500000|2023-02-17 09:35:00|30394.6|30359.6|30401.5|30366.5|30401.5|30366.5|30393|30358|18
1676626800000|2023-02-17 09:40:00|30401|30366|30397.8|30362.8|30401|30366|30397.5|30362.5|17
1676627100000|2023-02-17 09:45:00|30398.2|30363.2|30397.6|30362.6|30400|30365|30397.6|30362.6|9
1676627400000|2023-02-17 09:50:00|30396|30361|30400.5|30365.5|30400.5|30365.5|30396|30361|18
1676627700000|2023-02-17 09:55:00|30400.6|30365.6|30400|30365|30403|30368|30400|30365|11
1676628000000|2023-02-17 10:00:00|30397.9|30362.9|30392|30357|30397.9|30362.9|30390|30355|18
1676628600000|2023-02-17 10:10:00|30391|30356|30395.6|30360.6|30397.7|30362.7|30391|30356|36
1676628900000|2023-02-17 10:15:00|30387.6|30367.6|30387.6|30367.6|30387.6|30367.6|30387.6|30367.6|1
1676629200000|2023-02-17 10:20:00|30387|30367|30386.8|30366.8|30387|30367|30385.9|30365.9|6
1676629800000|2023-02-17 10:30:00|30386.1|30366.1|30386.6|30366.6|30394.2|30366.6|30384.3|30358.6|19
1676630100000|2023-02-17 10:35:00|30388.1|30368.1|30397|30362|30397|30369.5|30388.1|30362|3
1676630700000|2023-02-17 10:45:00|30398|30363|30399.6|30364.6|30399.6|30364.6|30398|30363|3
1676631000000|2023-02-17 10:50:00|30399.5|30364.5|30399|30364|30399.5|30364.5|30399|30364|2
1676631300000|2023-02-17 10:55:00|30398|30363|30398|30363|30398|30363|30398|30363|1
1676631600000|2023-02-17 11:00:00|30397.5|30362.5|30398|30363|30398|30363|30397.5|30362.5|2
1676631900000|2023-02-17 11:05:00|30400|30365|30408.8|30373.8|30409.7|30374.7|30400|30365|29
1676632200000|2023-02-17 11:10:00|30409.3|30374.3|30410|30375|30410|30375|30405|30370|28
1676632500000|2023-02-17 11:15:00|30412.3|30377.3|30409.6|30374.6|30416|30381|30409.5|30374.5|15
1676632800000|2023-02-17 11:20:00|30411.2|30376.2|30413|30378|30413|30378|30411.2|30376.2|7
1676633100000|2023-02-17 11:25:00|30412.6|30377.6|30412.6|30377.6|30412.6|30377.6|30412.6|30377.6|1
1676634000000|2023-02-17 11:40:00|30412|30377|30412|30377|30412|30377|30412|30377|1
1676634300000|2023-02-17 11:45:00|30410.3|30375.3|30410.3|30375.3|30411.3|30376.3|30410.3|30375.3|5
1676634900000|2023-02-17 11:55:00|30417.8|30382.8|30415.7|30380.7|30424.5|30389.5|30411.8|30376.8|35
1676635200000|2023-02-17 12:00:00|30415|30380|30410|30375|30417.6|30382.6|30407.5|30372.5|46
1676635800000|2023-02-17 12:10:00|30412.5|30377.5|30410|30375|30412.5|30377.5|30408.7|30373.7|11
1676636100000|2023-02-17 12:15:00|30412.5|30377.5|30410|30375|30412.5|30377.5|30408.7|30373.7|4
1676636400000|2023-02-17 12:20:00|30407.5|30372.5|30410.1|30375.1|30411|30376|30402.7|30367.7|27
1676636700000|2023-02-17 12:25:00|30410|30375|30410|30375|30410|30375|30410|30375|1
1676637000000|2023-02-17 12:30:00|30410.1|30375.1|30412.6|30377.6|30412.6|30377.6|30408.9|30373.9|18
1676637300000|2023-02-17 12:35:00|30412.5|30377.5|30410|30375|30412.6|30377.6|30409.8|30374.8|19
1676637600000|2023-02-17 12:40:00|30412.6|30377.6|30382.6|30347.6|30412.6|30377.6|30382.6|30347.6|70
1676637900000|2023-02-17 12:45:00|30384.6|30349.6|30387.5|30352.5|30388.1|30353.1|30384.6|30349.6|17
1676638800000|2023-02-17 13:00:00|30382.7|30347.7|30381.6|30346.6|30383.9|30348.9|30378.2|30343.2|22
1676639100000|2023-02-17 13:05:00|30382|30347|30382.5|30347.5|30382.6|30347.6|30382|30347|5
1676639400000|2023-02-17 13:10:00|30387.6|30352.6|30387.6|30352.6|30387.6|30352.6|30387.5|30352.5|5
1676639700000|2023-02-17 13:15:00|30387.5|30352.5|30385|30350|30387.6|30352.6|30385|30350|7
1676640000000|2023-02-17 13:20:00|30382.6|30347.6|30382.6|30347.6|30382.6|30347.6|30379.7|30344.7|23
1676640300000|2023-02-17 13:25:00|30376.6|30341.6|30382.6|30347.6|30382.6|30347.6|30376.5|30341.5|5
1676640600000|2023-02-17 13:30:00|30377|30342|30368.4|30326.4|30382.6|30347.6|30366|30324|97
1676640900000|2023-02-17 13:35:00|30368.3|30326.3|30353|30318|30371|30332.3|30353|30318|96
1676641200000|2023-02-17 13:40:00|30352.6|30317.6|30375|30340|30375|30340|30352.6|30317.6|27
1676641500000|2023-02-17 13:45:00|30372.6|30337.6|30345.5|30310.5|30372.6|30337.6|30345.5|30309|20
1676641800000|2023-02-17 13:50:00|30345.6|30310.6|30367.5|30332.5|30369|30333|30345.5|30310.5|21
1676642100000|2023-02-17 13:55:00|30367|30332|30367|30332|30367|30332|30367|30332|1
1676642400000|2023-02-17 14:00:00|30368|30333|30367.5|30332.5|30368|30333|30367|30332|8
1676642700000|2023-02-17 14:05:00|30367|30332|30366|30331|30367|30332|30365.5|30330.5|7
1676643000000|2023-02-17 14:10:00|30365|30330|30364.5|30329.5|30366|30331|30362.5|30327.5|20
1676643300000|2023-02-17 14:15:00|30364|30329|30331.5|30296.5|30364|30329|30331.5|30296.5|40
1676643600000|2023-02-17 14:20:00|30330|30295|30341|30306|30341|30306|30330|30295|21
1676643900000|2023-02-17 14:25:00|30338.4|30303.4|30339.5|30304.5|30341|30307.4|30325.4|30301.9|14
1676644200000|2023-02-17 14:30:00|30342.4|30307.4|30360|30325|30367|30332|30342.4|30307.4|42
1676644500000|2023-02-17 14:35:00|30362|30327|30360.6|30325.6|30363.6|30328.6|30354.5|30319.5|16
1676644800000|2023-02-17 14:40:00|30364|30329|30361.6|30326.6|30366.5|30331.5|30361.6|30326.6|7
1676645100000|2023-02-17 14:45:00|30364|30329|30369.9|30334.9|30374.6|30339.6|30364|30329|14
1676645400000|2023-02-17 14:50:00|30380.1|30345.1|30390|30348|30399|30360|30380.1|30345.1|64
1676645700000|2023-02-17 14:55:00|30389|30349|30392|30353|30410.4|30375.4|30389|30348|44
1676646000000|2023-02-17 15:00:00|30391|30352|30363.5|30328.5|30396|30361|30359.3|30326|63
1676646300000|2023-02-17 15:05:00|30364|30329|30366.3|30331.3|30368|30333|30355.7|30320.7|27
1676646600000|2023-02-17 15:10:00|30365.8|30330.8|30348|30313|30365.8|30330.8|30346.6|30311.6|59
1676646900000|2023-02-17 15:15:00|30350|30315|30353.5|30318.5|30367.3|30332.3|30348|30313|63
1676647200000|2023-02-17 15:20:00|30353|30318|30346.5|30311.5|30353|30319.7|30332.8|30297.8|50
1676647500000|2023-02-17 15:25:00|30346|30311|30363.6|30328.6|30368.5|30333.6|30343.2|30311|48
1676647800000|2023-02-17 15:30:00|30363.3|30328.3|30350.5|30315.5|30369|30334|30349.5|30314.5|38
1676648100000|2023-02-17 15:35:00|30350.3|30315.3|30331|30296|30350.5|30315.5|30329.3|30294.3|34
1676648400000|2023-02-17 15:40:00|30330.5|30295.5|30349.5|30314.5|30350.5|30315.5|30330.5|30295.5|30
1676648700000|2023-02-17 15:45:00|30349|30314|30349|30314|30349|30314|30343.5|30308.5|11
1676649000000|2023-02-17 15:50:00|30346.5|30311.5|30349|30314|30351.5|30316.5|30346.5|30311.5|14
1676649300000|2023-02-17 15:55:00|30349.5|30314.5|30353.5|30318.5|30364.5|30329.5|30349.5|30314.5|15
1676649600000|2023-02-17 16:00:00|30357.7|30322.7|30367.5|30332.5|30369|30334|30357.7|30322.7|34
1676649900000|2023-02-17 16:05:00|30367|30332|30366.5|30331.5|30367|30332|30366.5|30331.5|2
1676650200000|2023-02-17 16:10:00|30366|30331|30365.6|30330.6|30366.5|30331.5|30365.1|30330.1|12
1676650500000|2023-02-17 16:15:00|30365.9|30330.9|30359.6|30324.6|30365.9|30330.9|30359.1|30324.1|13
1676650800000|2023-02-17 16:20:00|30360.1|30325.1|30359.6|30324.6|30360.1|30325.1|30359|30324|5
1676651100000|2023-02-17 16:25:00|30359|30324|30360.4|30325.4|30362|30327|30359|30324|11
1676651400000|2023-02-17 16:30:00|30359.9|30324.9|30364.1|30329.1|30364.6|30329.6|30359.9|30324.9|4
1676651700000|2023-02-17 16:35:00|30364|30328.2|30359.9|30324.9|30365|30328.2|30359.9|30324|7
1676652000000|2023-02-17 16:40:00|30360.4|30325.4|30363.5|30328.5|30363.5|30328.5|30360.4|30325.4|3
1676652300000|2023-02-17 16:45:00|30362.1|30327.1|30360|30325|30362.1|30327.1|30351.5|30316.5|13
1676652600000|2023-02-17 16:50:00|30357|30322|30357|30322|30357|30322|30357|30322|1
1676652900000|2023-02-17 16:55:00|30355.5|30320.5|30347.6|30312.6|30355.5|30320.5|30347.6|30312.6|5
1676653200000|2023-02-17 17:00:00|30346.6|30311.6|30344.5|30309.5|30346.6|30311.6|30344.5|30309.5|4
1676653500000|2023-02-17 17:05:00|30344|30309|30327|30292|30344|30309|30326.5|30291.5|25
1676653800000|2023-02-17 17:10:00|30326.9|30291.9|30337.6|30302.6|30338.6|30303.6|30326.9|30291.9|9
1676654100000|2023-02-17 17:15:00|30329.6|30294.6|30336.6|30301.6|30341|30306|30327|30292|12
1676654400000|2023-02-17 17:20:00|30339.9|30304.9|30341.4|30306.4|30341.4|30306.4|30339.9|30304.9|6
1676654700000|2023-02-17 17:25:00|30341.3|30306.3|30339.4|30304.4|30341.4|30306.4|30333|30298|7
1676655000000|2023-02-17 17:30:00|30337|30302|30336.5|30301.5|30337.5|30302.5|30332.7|30297.7|22
1676655300000|2023-02-17 17:35:00|30337|30302|30337|30302|30345|30310|30334.6|30299.6|31
1676655600000|2023-02-17 17:40:00|30337.6|30302.6|30336|30301|30337.6|30302.6|30336|30301|2
1676655900000|2023-02-17 17:45:00|30337.6|30302.6|30339.2|30304.2|30339.2|30304.2|30337.6|30302.6|3
1676656200000|2023-02-17 17:50:00|30339|30304|30346.9|30311.9|30368|30333|30339|30304|54
1676656500000|2023-02-17 17:55:00|30346.7|30311.7|30347.6|30312.6|30348.7|30313.7|30344.2|30309.2|14
1676656800000|2023-02-17 18:00:00|30349.9|30314.9|30370|30328|30371.5|30331|30348.6|30306.6|46
1676657100000|2023-02-17 18:05:00|30369.5|30327.5|30366.5|30324.5|30373.5|30331.5|30366.5|30324.5|27
1676657400000|2023-02-17 18:10:00|30367|30325|30367|30325|30367|30325|30366.5|30324.5|5
1676657700000|2023-02-17 18:15:00|30368.5|30326.5|30379.5|30337.5|30380|30338|30368|30326|28
1676658000000|2023-02-17 18:20:00|30380|30338|30370.6|30328.6|30380|30338|30363.4|30321.4|16
1676658300000|2023-02-17 18:25:00|30370.2|30328.2|30370.2|30328.2|30370.2|30328.2|30368.4|30326.4|12
1676658600000|2023-02-17 18:30:00|30370.7|30328.7|30370.7|30328.7|30370.7|30328.7|30370.7|30328.7|1
1676658900000|2023-02-17 18:35:00|30369|30327|30369|30327|30370.7|30328.7|30369|30327|13
1676659200000|2023-02-17 18:40:00|30370.1|30328.1|30363.6|30321.6|30370.1|30328.1|30363.5|30321.5|3
1676659500000|2023-02-17 18:45:00|30364.6|30322.6|30364.6|30322.6|30364.6|30322.6|30364.6|30322.6|1
1676659800000|2023-02-17 18:50:00|30365.6|30323.6|30364.6|30322.6|30365.6|30323.6|30363.4|30321.4|3
1676660100000|2023-02-17 18:55:00|30363.2|30322.8|30364.4|30322.4|30366.6|30324.6|30363.2|30322.4|4
1676660400000|2023-02-17 19:00:00|30363.9|30321.9|30365.6|30323.6|30365.6|30323.6|30363.9|30321.9|4
1676660700000|2023-02-17 19:05:00|30363.4|30321.4|30366.6|30324.6|30366.6|30324.6|30363.4|30321.4|2
1676661000000|2023-02-17 19:10:00|30363.4|30321.4|30365.6|30323.6|30365.6|30323.6|30363.4|30321.4|3
1676661300000|2023-02-17 19:15:00|30359|30323.2|30360.2|30319.8|30360.2|30323.2|30359|30319.8|2
1676661600000|2023-02-17 19:20:00|30355.1|30320|30351|30309|30355.1|30320.1|30350|30308|24
1676661900000|2023-02-17 19:25:00|30351.5|30309.5|30347.1|30305.1|30351.5|30309.9|30343.5|30301.5|30
1676662200000|2023-02-17 19:30:00|30350.2|30309.8|30350.2|30309.8|30350.2|30309.8|30350.2|30309.8|1
1676662500000|2023-02-17 19:35:00|30345.1|30310.1|30339.6|30297.6|30345.1|30310.1|30338.6|30296.6|19
1676662800000|2023-02-17 19:40:00|30340.2|30299.8|30335.2|30295|30340.2|30300.1|30335.1|30294.8|4
1676663100000|2023-02-17 19:45:00|30336.2|30295.8|30346|30304|30346.5|30304.5|30332.6|30295|11
1676663400000|2023-02-17 19:50:00|30346.5|30304.5|30349|30307|30349|30307|30346|30304|22
1676663700000|2023-02-17 19:55:00|30348.5|30306.5|30348.6|30306.6|30348.9|30306.9|30348.5|30306.5|3
1676665200000|2023-02-17 20:20:00|30353.6|30311.6|30353.6|30311.6|30353.6|30311.6|30353.6|30311.6|1
1676665800000|2023-02-17 20:30:00|30349|30307|30345|30303|30349|30307|30343.5|30301.5|8
1676666100000|2023-02-17 20:35:00|30345.5|30303.5|30345|30303|30345.5|30303.5|30345|30303|2
1676666400000|2023-02-17 20:40:00|30338.4|30296.4|30338.5|30296.5|30338.5|30296.5|30338.4|30296.4|2
1676666700000|2023-02-17 20:45:00|30338.4|30296.4|30338.4|30296.4|30338.5|30296.5|30338.4|30296.4|3
1676667000000|2023-02-17 20:50:00|30343|30301|30346|30304|30346|30304|30343|30301|13
1676853000000|2023-02-20 00:30:00|30350.1|30308.1|30350.1|30308.1|30350.1|30308.1|30350.1|30308.1|1
1676854800000|2023-02-20 01:00:00|30367.5|30325.5|30368|30326|30371|30329|30367.5|30325.5|13
1676855100000|2023-02-20 01:05:00|30368.5|30326.5|30348|30313|30369|30327|30347.5|30305.5|35
1676855400000|2023-02-20 01:10:00|30348.5|30313.5|30347|30312|30374.5|30339.5|30347|30312|33
1676855700000|2023-02-20 01:15:00|30343.5|30308.5|30320|30285|30344|30309|30320|30285|20
1676856000000|2023-02-20 01:20:00|30320.5|30285.5|30324.5|30289.5|30325.5|30290.5|30305.5|30270.5|57
1676856300000|2023-02-20 01:25:00|30324|30289|30322.9|30287.9|30325.5|30290.5|30320.1|30285.1|23
1676856600000|2023-02-20 01:30:00|30322.4|30287.4|30317.5|30282.5|30322.4|30293.5|30307|30278|11
1676856900000|2023-02-20 01:35:00|30317|30282|30328|30293|30328|30300.5|30313.5|30282|17
1676857200000|2023-02-20 01:40:00|30327.5|30292.5|30326.5|30291.5|30327.5|30292.5|30326.5|30291.5|2
1676857500000|2023-02-20 01:45:00|30324.6|30289.6|30320|30285|30324.7|30289.7|30314.5|30279.5|13
1676857800000|2023-02-20 01:50:00|30324|30289|30326.9|30291.9|30327|30292|30322.6|30287.6|13
1676858100000|2023-02-20 01:55:00|30326.2|30291.2|30315.2|30280.2|30326.2|30291.2|30315|30280|18
1676858400000|2023-02-20 02:00:00|30316.9|30281.9|30322|30287|30323|30288|30316.8|30281.8|30
1676858700000|2023-02-20 02:05:00|30322.2|30287.2|30316|30281|30322.8|30287.8|30315.8|30280.8|17
1676859000000|2023-02-20 02:10:00|30316.2|30281.2|30315|30280|30317.8|30282.8|30315|30280|14
1676859300000|2023-02-20 02:15:00|30315.3|30280.3|30294.6|30259.6|30315.3|30280.3|30286.7|30259|39
1676859600000|2023-02-20 02:20:00|30295.6|30260.6|30291|30256|30299.6|30264.6|30282.1|30256|33
1676859900000|2023-02-20 02:25:00|30290.6|30255.6|30287.8|30252.8|30290.6|30261.2|30274.7|30247|52
1676860200000|2023-02-20 02:30:00|30288.8|30253.8|30279.3|30259.3|30289.8|30259.3|30277.3|30252.9|11
1676860500000|2023-02-20 02:35:00|30278.3|30258.3|30290|30270|30298|30272.2|30278.3|30258|50
1676860800000|2023-02-20 02:40:00|30290.7|30270.7|30283|30263|30290.7|30270.7|30281.8|30261.8|19
1676861100000|2023-02-20 02:45:00|30282.5|30262.5|30288.5|30268.5|30289.2|30269.2|30282.5|30262.5|17
1676861400000|2023-02-20 02:50:00|30288|30268|30292.3|30257.3|30292.3|30268|30284.3|30257.3|11
1676861700000|2023-02-20 02:55:00|30291|30256|30287|30252|30291|30256|30286.5|30251.5|17
1676862000000|2023-02-20 03:00:00|30286.1|30251.1|30287.3|30267.3|30290.5|30267.3|30280.8|30250.4|16
1676862300000|2023-02-20 03:05:00|30288.2|30268.2|30292.5|30257.5|30292.5|30268.2|30284.5|30257|13
1676862600000|2023-02-20 03:10:00|30286.8|30266.8|30287.3|30267.3|30287.5|30267.5|30286.8|30266.8|3
1676862900000|2023-02-20 03:15:00|30286.8|30266.8|30287.5|30267.5|30295.8|30267.5|30284.5|30257|22
1676863200000|2023-02-20 03:20:00|30287.7|30267.7|30288.2|30268.2|30288.8|30268.8|30287.5|30267.5|12
1676863500000|2023-02-20 03:25:00|30288.7|30268.7|30288.2|30268.2|30288.7|30268.7|30288.2|30268.2|2
1676863800000|2023-02-20 03:30:00|30288.5|30268.5|30288.2|30268.2|30292.5|30268.5|30284.2|30257.5|15
1676864100000|2023-02-20 03:35:00|30287.3|30267.3|30295|30260|30295|30268|30282.3|30255|20
1676864400000|2023-02-20 03:40:00|30294.5|30259.5|30295|30260|30295|30264.2|30283.2|30258|13
1676864700000|2023-02-20 03:45:00|30294.5|30259.5|30282.7|30262.7|30295|30265.1|30282.3|30259.5|11
1676865000000|2023-02-20 03:50:00|30283.2|30263.2|30296.5|30261.5|30296.5|30264.4|30283.2|30259.5|12
1676865300000|2023-02-20 03:55:00|30296.4|30261.4|30280.5|30260.5|30296.4|30267.5|30280|30259.5|18
1676865600000|2023-02-20 04:00:00|30281|30261|30285|30250|30288|30261|30281|30250|14
1676865900000|2023-02-20 04:05:00|30285.1|30250.1|30272.5|30252.5|30285.1|30256.6|30271.9|30250|11
1676866200000|2023-02-20 04:10:00|30272.4|30252.4|30276.9|30256.9|30276.9|30256.9|30271.4|30251.4|12
1676866500000|2023-02-20 04:15:00|30276.5|30256.5|30282|30247|30282|30256.5|30274|30246.5|10
1676866800000|2023-02-20 04:20:00|30281.9|30246.9|30272.5|30252.5|30282|30253.4|30271.9|30245|14
1676867100000|2023-02-20 04:25:00|30273.4|30253.4|30272.5|30252.5|30273.4|30253.4|30272.5|30252.5|3
1676867400000|2023-02-20 04:30:00|30273.4|30253.4|30273|30253|30273.5|30253.5|30272.5|30252.5|5
1676867700000|2023-02-20 04:35:00|30273.5|30253.5|30272|30252|30274.7|30254.7|30272|30252|18
1676868000000|2023-02-20 04:40:00|30272.1|30252.1|30278.9|30258.9|30278.9|30258.9|30272.1|30252.1|28
1676868300000|2023-02-20 04:45:00|30279|30259|30277.5|30257.5|30290.2|30260|30277.5|30252.9|15
1676868600000|2023-02-20 04:50:00|30277.6|30257.6|30290.5|30255.5|30290.5|30259.5|30277.6|30251.6|20
1676868900000|2023-02-20 04:55:00|30282.5|30262.5|30282.7|30262.7|30283.5|30263.5|30282.5|30262.5|5
1676869200000|2023-02-20 05:00:00|30284.5|30264.5|30283.8|30263.8|30286.1|30266.1|30283.8|30263.8|21
1676869500000|2023-02-20 05:05:00|30284.3|30264.3|30284.3|30264.3|30285|30265|30283.8|30263.8|9
1676869800000|2023-02-20 05:10:00|30283.8|30263.8|30291.2|30256.2|30292|30264.4|30283.7|30256.2|7
1676870100000|2023-02-20 05:15:00|30290.7|30255.7|30291.2|30256.2|30291.2|30256.2|30290.7|30255.7|4
1676870400000|2023-02-20 05:20:00|30292|30257|30291.5|30256.5|30292|30257|30290.7|30255.7|10
1676870700000|2023-02-20 05:25:00|30284.5|30264.5|30284|30264|30285|30265|30283.8|30263.8|9
1676871000000|2023-02-20 05:30:00|30284.2|30264.2|30293.8|30258.8|30294.9|30265.8|30284|30255.8|17
1676871300000|2023-02-20 05:35:00|30294.2|30259.2|30293.5|30273.5|30296.3|30273.5|30287.2|30259.2|11
1676871600000|2023-02-20 05:40:00|30294|30274|30294.5|30274.5|30294.5|30274.5|30294|30274|6
1676871900000|2023-02-20 05:45:00|30294.3|30274.3|30293.6|30273.6|30294.3|30274.3|30293.6|30273.6|6
1676872200000|2023-02-20 05:50:00|30293.8|30273.8|30293.1|30273.1|30293.8|30273.8|30286.1|30266.1|14
1676872500000|2023-02-20 05:55:00|30293.9|30273.9|30299|30264|30299|30273.9|30286.2|30258.6|14
1676872800000|2023-02-20 06:00:00|30292|30272|30296.6|30261.6|30297.2|30272.6|30288.1|30261.6|47
1676873100000|2023-02-20 06:05:00|30288|30268|30287.2|30267.2|30288|30268|30283.9|30263.9|19
1676873700000|2023-02-20 06:15:00|30286.6|30266.6|30281.5|30261.5|30286.6|30266.6|30281.5|30261.5|7
1676874000000|2023-02-20 06:20:00|30282|30262|30295|30260|30295|30263.5|30282|30256.5|13
1676874300000|2023-02-20 06:25:00|30295.1|30260.1|30286.5|30251.5|30295.1|30260.1|30285.1|30250.1|25
1676874600000|2023-02-20 06:30:00|30287|30252|30277.5|30257.5|30287.5|30262.5|30277.5|30251.5|20
1676874900000|2023-02-20 06:35:00|30277.6|30257.6|30287|30252|30287.5|30260|30277.6|30252|6
1676875200000|2023-02-20 06:40:00|30287.5|30252.5|30288|30253|30288|30253|30287|30252|34
1676875500000|2023-02-20 06:45:00|30287.5|30252.5|30289|30254|30289.5|30254.5|30287.5|30252.5|43
1676875800000|2023-02-20 06:50:00|30289.5|30254.5|30307.5|30272.5|30308|30283.9|30289|30254|32
1676876100000|2023-02-20 06:55:00|30307|30272|30309|30274|30309.5|30287.6|30297|30265.9|58
1676876400000|2023-02-20 07:00:00|30309.6|30274.6|30305|30270|30312.6|30283|30297.5|30268.7|30
1676876700000|2023-02-20 07:05:00|30305.3|30270.3|30287.1|30267.1|30306.6|30275.7|30283.7|30253.1|32
1676877000000|2023-02-20 07:10:00|30286.5|30266.5|30291.8|30256.8|30291.8|30266.5|30286.3|30255|8
1676877300000|2023-02-20 07:15:00|30292.3|30257.3|30293|30258|30293.3|30258.3|30292.3|30257.3|13
1676877600000|2023-02-20 07:20:00|30294|30259|30290.6|30255.6|30299.6|30264.6|30283.1|30255.5|23
1676877900000|2023-02-20 07:25:00|30291|30256|30282|30247|30292.6|30261.1|30280|30246|17
1676878200000|2023-02-20 07:30:00|30274.5|30254.5|30274.5|30254.5|30275.5|30255.5|30271.8|30251.8|7
1676878500000|2023-02-20 07:35:00|30276.1|30256.1|30283|30248|30283.6|30257.5|30275.5|30248|7
1676878800000|2023-02-20 07:40:00|30282.6|30247.6|30277.3|30242.3|30283|30248|30276.6|30241.6|9
1676879100000|2023-02-20 07:45:00|30276.6|30241.6|30278|30243|30280.8|30253.1|30273.1|30241.6|10
1676879400000|2023-02-20 07:50:00|30283|30248|30278.1|30258.1|30285.6|30258.9|30277.6|30247.6|17
1676879700000|2023-02-20 07:55:00|30278.6|30258.6|30278.7|30258.7|30279.1|30259.1|30278.6|30258.6|3
1676880000000|2023-02-20 08:00:00|30279.2|30259.2|30273.5|30253.5|30279.8|30259.8|30273.2|30253.2|16
1676880300000|2023-02-20 08:05:00|30275|30255|30272.1|30252.1|30282.9|30256.3|30271.8|30246|26
1676880600000|2023-02-20 08:10:00|30272.5|30252.5|30278.3|30243.3|30280.6|30252.5|30264.3|30238.5|45
1676880900000|2023-02-20 08:15:00|30280|30245|30286.5|30251.5|30286.5|30251.5|30270.8|30242.5|25
1676881200000|2023-02-20 08:20:00|30278.5|30258.5|30294.6|30259.6|30296|30262|30278.5|30255|18
1676881500000|2023-02-20 08:25:00|30294.5|30259.5|30300.9|30265.9|30301.1|30266.1|30294|30259|19
1676881800000|2023-02-20 08:30:00|30301.1|30266.1|30302|30267|30303|30272.1|30292.1|30264.9|27
1676882100000|2023-02-20 08:35:00|30302.4|30267.4|30310.5|30290.5|30320|30291|30299|30267.4|44
1676882400000|2023-02-20 08:40:00|30319|30284|30330|30295|30359.9|30317.9|30319|30284|57
1676882700000|2023-02-20 08:45:00|30324.5|30304.5|30326.6|30291.6|30335|30304.5|30324.5|30291.6|11
1676883000000|2023-02-20 08:50:00|30324.6|30289.6|30306|30271|30324.6|30289.6|30298.8|30263.8|42
1676883300000|2023-02-20 08:55:00|30305|30270|30303|30268|30318.7|30283.7|30293.9|30258.9|101
1676883600000|2023-02-20 09:00:00|30303.5|30268.5|30308|30273|30308.6|30273.6|30301|30266|24
1676883900000|2023-02-20 09:05:00|30307.5|30272.5|30306.5|30271.5|30307.5|30272.5|30306.5|30271.5|4
1676884200000|2023-02-20 09:10:00|30306.6|30271.6|30302.5|30267.5|30306.6|30271.6|30302.5|30267.5|7
1676884500000|2023-02-20 09:15:00|30305|30270|30305.5|30270.5|30306|30271|30305|30270|3
1676884800000|2023-02-20 09:20:00|30307.9|30272.9|30311.1|30276.1|30311.1|30276.1|30307.9|30272.9|16
1676885100000|2023-02-20 09:25:00|30311.6|30276.6|30310.5|30275.5|30312.4|30277.4|30310.5|30275.5|5
1676885400000|2023-02-20 09:30:00|30310.9|30275.9|30313|30278|30320|30285|30310.5|30275.5|34
1676885700000|2023-02-20 09:35:00|30310|30275|30310|30275|30310|30275|30310|30275|1
1676886000000|2023-02-20 09:40:00|30313|30278|30315|30280|30315.6|30280.6|30313|30278|6
1676886300000|2023-02-20 09:45:00|30315.3|30280.3|30310|30275|30317.9|30282.9|30310|30275|20
1676886600000|2023-02-20 09:50:00|30303.5|30268.5|30307.6|30272.6|30308.5|30273.5|30298.5|30263.5|26
1676886900000|2023-02-20 09:55:00|30307.5|30272.5|30312.5|30277.5|30315|30280|30307.5|30272.5|19
1676887200000|2023-02-20 10:00:00|30313.7|30278.7|30315|30280|30315|30280|30313.7|30278.7|3
1676888400000|2023-02-20 10:20:00|30315.3|30280.3|30315.3|30280.3|30315.3|30280.3|30315.3|30280.3|1
1676888700000|2023-02-20 10:25:00|30315|30280|30322|30287|30324.5|30289.5|30315|30280|7
1676889000000|2023-02-20 10:30:00|30321.5|30286.5|30325|30290|30335.9|30294.4|30321.5|30286.5|63
1676889300000|2023-02-20 10:35:00|30324.6|30289.6|30325|30290|30325.6|30290.6|30323.6|30288.6|10
1676889600000|2023-02-20 10:40:00|30324.6|30289.6|30325|30290|30325|30290|30324.6|30289.6|4
1676889900000|2023-02-20 10:45:00|30324.6|30289.6|30327.6|30292.6|30328|30293|30324.6|30289.6|16
1676890200000|2023-02-20 10:50:00|30328|30293|30327.6|30292.6|30328|30293|30327.6|30292.6|12
1676890500000|2023-02-20 10:55:00|30328|30293|30327.6|30292.6|30328.6|30293.6|30327.6|30292.6|10
1676890800000|2023-02-20 11:00:00|30327|30292|30327.6|30292.6|30328|30293|30327|30292|4
1676891100000|2023-02-20 11:05:00|30327.5|30292.5|30327.5|30292.5|30327.5|30292.5|30327.5|30292.5|1
1676891400000|2023-02-20 11:10:00|30327.6|30292.6|30323.4|30288.4|30327.6|30292.6|30322.7|30287.7|14
1676891700000|2023-02-20 11:15:00|30323.3|30288.3|30327.6|30292.6|30327.6|30292.6|30320.7|30285.7|23
1676892000000|2023-02-20 11:20:00|30328.4|30293.4|30330|30295|30331.5|30296.5|30328.4|30293.4|11
1676892300000|2023-02-20 11:25:00|30329|30294|30328.5|30293.5|30329|30294|30328.5|30293.5|2
1676892600000|2023-02-20 11:30:00|30329.5|30294.5|30328|30293|30329.5|30294.5|30327.6|30292.6|3
1676892900000|2023-02-20 11:35:00|30328.6|30293.6|30325.3|30290.3|30328.6|30293.6|30325|30290|5
1676893200000|2023-02-20 11:40:00|30325.8|30290.8|30324.7|30289.7|30325.8|30290.8|30324.7|30289.7|5
1676893500000|2023-02-20 11:45:00|30325|30290|30320|30285|30325|30290|30317.5|30282.5|25
1676893800000|2023-02-20 11:50:00|30319.5|30284.5|30323|30288|30340|30305|30319.5|30284.5|51
1676894100000|2023-02-20 11:55:00|30322.5|30287.5|30313.5|30293.5|30322.5|30294|30313.5|30284|29
1676894400000|2023-02-20 12:00:00|30314|30294|30313.5|30293.5|30314|30294|30313|30293|8
1676894700000|2023-02-20 12:05:00|30319|30299|30319|30299|30325.5|30300|30319|30289.5|6
1676895000000|2023-02-20 12:10:00|30326|30291|30329|30294|30347|30312|30323.1|30288.1|83
1676895300000|2023-02-20 12:15:00|30329.5|30294.5|30326.5|30291.5|30332|30297|30322.5|30287.5|37
1676895600000|2023-02-20 12:20:00|30326|30291|30326|30291|30326.5|30291.5|30326|30291|4
1676896500000|2023-02-20 12:35:00|30326.7|30291.7|30327.5|30292.5|30327.5|30292.5|30326|30291|3
1676896800000|2023-02-20 12:40:00|30328|30293|30327|30292|30328|30293|30327|30292|3
1676897400000|2023-02-20 12:50:00|30326.5|30291.5|30327.5|30292.5|30333.1|30302.4|30322.4|30289.6|29
1676897700000|2023-02-20 12:55:00|30328|30293|30330|30295|30330|30295|30328|30293|2
1676898000000|2023-02-20 13:00:00|30330.1|30295.1|30330.5|30295.5|30331|30296|30330.1|30295.1|7
1676898900000|2023-02-20 13:15:00|30323.5|30303.5|30328.2|30293.2|30329.7|30304|30321.5|30291.1|28
1676899200000|2023-02-20 13:20:00|30328.7|30293.7|30326.7|30291.7|30328.7|30293.7|30326.5|30291.5|17
1676899500000|2023-02-20 13:25:00|30326.2|30291.2|30326.2|30291.2|30326.2|30291.2|30326|30291|3
1676899800000|2023-02-20 13:30:00|30325.7|30290.7|30324|30289|30325.7|30290.7|30323.4|30288.4|11
1676900100000|2023-02-20 13:35:00|30323.6|30288.6|30316.5|30281.5|30324|30289|30315|30280|38
1676900400000|2023-02-20 13:40:00|30316|30281|30316.7|30281.7|30316.7|30281.7|30315.5|30280.5|11
1676900700000|2023-02-20 13:45:00|30317.2|30282.2|30310|30275|30317.2|30282.2|30310|30275|3
1676901000000|2023-02-20 13:50:00|30315|30280|30314|30279|30315|30280|30313.7|30278.7|7
1676901300000|2023-02-20 13:55:00|30313.7|30278.7|30309.1|30274.1|30313.7|30278.7|30309|30274|11
1676901600000|2023-02-20 14:00:00|30309|30274|30309|30274|30309.5|30274.5|30309|30274|3
1676901900000|2023-02-20 14:05:00|30309.5|30274.5|30308.5|30273.5|30309.5|30274.5|30308.5|30273.5|16
1676902200000|2023-02-20 14:10:00|30309|30274|30308.5|30273.5|30309|30274|30308.5|30273.5|2
1676902500000|2023-02-20 14:15:00|30309|30274|30308.5|30273.5|30309.5|30274.5|30308.5|30273.5|12
1676902800000|2023-02-20 14:20:00|30308|30273|30307|30272|30308|30273|30306.5|30271.5|4
1676903100000|2023-02-20 14:25:00|30306.5|30271.5|30308|30273|30308|30273|30292.4|30266.9|17
1676903700000|2023-02-20 14:35:00|30307.7|30272.7|30310.6|30275.6|30310.6|30275.6|30307.7|30272.7|7
1676904000000|2023-02-20 14:40:00|30310.7|30275.7|30314|30279|30314|30279|30310.6|30275.6|7
1676904300000|2023-02-20 14:45:00|30314.5|30279.5|30311.5|30276.5|30314.5|30279.5|30311|30276|30
1676904600000|2023-02-20 14:50:00|30311|30276|30310|30275|30311|30276|30310|30275|5
1676904900000|2023-02-20 14:55:00|30307.8|30272.8|30306.5|30271.5|30307.8|30272.8|30306|30271|6
1676905200000|2023-02-20 15:00:00|30306|30271|30307|30272|30307|30272|30306|30271|5
1676905500000|2023-02-20 15:05:00|30306.5|30271.5|30307|30272|30307|30272|30306.5|30271.5|2
1676905800000|2023-02-20 15:10:00|30307.2|30272.2|30306|30271|30309.5|30274.5|30306|30271|12
1676906100000|2023-02-20 15:15:00|30306.5|30271.5|30307|30272|30307|30272|30306.5|30271.5|2
1676906400000|2023-02-20 15:20:00|30307.5|30272.5|30307|30272|30307.5|30272.5|30303.8|30268.8|8
1676906700000|2023-02-20 15:25:00|30307.5|30272.5|30307|30272|30307.5|30272.5|30307|30272|4
1676907000000|2023-02-20 15:30:00|30310|30275|30321|30286|30321|30286|30310|30275|14
1676907300000|2023-02-20 15:35:00|30320.5|30285.5|30317.7|30282.7|30326|30291|30317|30282|41
1676907600000|2023-02-20 15:40:00|30317.2|30282.2|30319|30284|30319.4|30284.4|30316.5|30281.5|10
1676907900000|2023-02-20 15:45:00|30321.8|30286.8|30322.3|30287.3|30322.5|30287.5|30321.8|30286.8|4
1676908200000|2023-02-20 15:50:00|30321.8|30286.8|30320.5|30285.5|30321.8|30286.8|30320.5|30285.5|4
1676908500000|2023-02-20 15:55:00|30321.5|30286.5|30321.5|30286.5|30326.5|30291.5|30320.5|30285.5|29
1676908800000|2023-02-20 16:00:00|30322|30287|30321.5|30286.5|30322|30287|30321|30286|8
1676909100000|2023-02-20 16:05:00|30321|30286|30319.5|30284.5|30321|30286|30319.5|30284.5|4
1676909400000|2023-02-20 16:10:00|30319|30284|30319.5|30284.5|30319.5|30284.5|30318.5|30283.5|3
1676909700000|2023-02-20 16:15:00|30319|30284|30317.5|30282.5|30319|30284|30316.5|30281.5|12
1676910000000|2023-02-20 16:20:00|30318.5|30283.5|30319|30284|30319|30284|30318.5|30283.5|4
1676910300000|2023-02-20 16:25:00|30318.5|30283.5|30318.5|30283.5|30319|30284|30318|30283|5
1676910600000|2023-02-20 16:30:00|30318|30283|30318|30283|30318|30283|30317.5|30282.5|5
1676910900000|2023-02-20 16:35:00|30318.5|30283.5|30319|30284|30319|30284|30318|30283|4
1676911200000|2023-02-20 16:40:00|30318.5|30283.5|30318.5|30283.5|30318.5|30283.5|30318.5|30283.5|1
1676911500000|2023-02-20 16:45:00|30319|30284|30319|30284|30319.5|30284.5|30318.5|30283.5|7
1676911800000|2023-02-20 16:50:00|30319.5|30284.5|30309|30274|30319.5|30284.5|30305.5|30270.5|21
1676912100000|2023-02-20 16:55:00|30309.5|30274.5|30310.5|30275.5|30311|30276|30309.5|30274.5|7
1676912400000|2023-02-20 17:00:00|30310|30275|30310.5|30275.5|30310.5|30275.5|30310|30275|2
1676912700000|2023-02-20 17:05:00|30311|30276|30311.5|30276.5|30311.5|30276.5|30311|30276|4
1676914200000|2023-02-20 17:30:00|30312|30277|30312|30277|30312|30277|30312|30277|1
1676914500000|2023-02-20 17:35:00|30311.5|30276.5|30311.1|30276.1|30311.5|30276.5|30311|30276|3
1676915100000|2023-02-20 17:45:00|30311|30276|30311|30276|30311|30276|30311|30276|1
1676915400000|2023-02-20 17:50:00|30312|30277|30322|30286|30323|30286|30312|30277|16
1676915700000|2023-02-20 17:55:00|30321|30285.5|30323.5|30288.5|30323.8|30288.8|30320.5|30285.5|5
1676916000000|2023-02-20 18:00:00|30323.8|30288.8|30321|30286|30323.8|30288.8|30321|30286|6
1676916300000|2023-02-20 18:05:00|30320.8|30285.8|30324.3|30289.3|30324.3|30289.3|30320.8|30285.8|10
1676916600000|2023-02-20 18:10:00|30323|30288|30321|30286|30323|30288|30320.8|30285.8|6
1676916900000|2023-02-20 18:15:00|30322|30287|30324|30289|30324.5|30289.5|30322|30287|16
1676917200000|2023-02-20 18:20:00|30331|30296|30318.3|30283.3|30332|30296|30317.1|30282|25
1676917500000|2023-02-20 18:25:00|30317.3|30282.3|30320|30285|30327|30292|30317|30282|22
1676917800000|2023-02-20 18:30:00|30319.5|30284.5|30317|30282|30319.5|30284.5|30317|30282|15
1676918100000|2023-02-20 18:35:00|30315|30280|30314|30279|30315|30280|30313.5|30278.5|11
1676918400000|2023-02-20 18:40:00|30313.5|30278.5|30314|30279|30314.5|30279.5|30313.5|30278.5|4
1676919300000|2023-02-20 18:55:00|30314.5|30279.5|30311.5|30276.5|30315|30280|30311|30276|13
1676919600000|2023-02-20 19:00:00|30311|30276|30311|30276|30311|30276|30311|30276|1
1676919900000|2023-02-20 19:05:00|30311.5|30276.5|30311|30276|30311.5|30276.5|30311|30276|4
1676920200000|2023-02-20 19:10:00|30311.5|30276.5|30311|30276|30311.5|30276.5|30311|30276|14
1676920500000|2023-02-20 19:15:00|30311.5|30276.5|30311|30276|30311.5|30276.5|30311|30276|6
1676920800000|2023-02-20 19:20:00|30312|30277|30311.5|30276.5|30312|30277|30311|30276|11
1676921100000|2023-02-20 19:25:00|30311|30276|30311|30276|30311|30276|30311|30276|1
1676923200000|2023-02-20 20:00:00|30310|30275|30312.5|30277.5|30314|30277.5|30300|30265|37
1676923500000|2023-02-20 20:05:00|30313|30278|30312|30277|30313|30278|30312|30277|3
1676923800000|2023-02-20 20:10:00|30311.5|30276.5|30310|30272|30311.5|30276.5|30307|30272|4
1676924100000|2023-02-20 20:15:00|30311|30271|30310|30272|30311|30272|30310|30271|12
1676924400000|2023-02-20 20:20:00|30307|30268|30304.5|30262.5|30307|30268|30304.5|30262.5|26
1676924700000|2023-02-20 20:25:00|30304.4|30262.4|30304.4|30262.4|30304.5|30262.5|30304.4|30262.4|9
1676925000000|2023-02-20 20:30:00|30304.5|30262.5|30306.4|30264.4|30306.4|30264.4|30304.4|30262.4|6
1676925300000|2023-02-20 20:35:00|30306.9|30264.9|30306.9|30264.9|30306.9|30264.9|30306.9|30264.9|1
1676939400000|2023-02-21 00:30:00|30346|30304|30346|30304|30346|30304|30346|30304|1
1676939700000|2023-02-21 00:35:00|30296|30254|30286.1|30244.1|30296|30254|30286.1|30244.1|2
1676940000000|2023-02-21 00:40:00|30311|30269|30311|30269|30311|30269|30311|30269|1
1676940300000|2023-02-21 00:45:00|30311.1|30269.1|30311.1|30269.1|30311.1|30269.1|30311.1|30269.1|1
1676940900000|2023-02-21 00:55:00|30311|30269|30326|30284|30326.1|30284.1|30311|30269|5
1676941200000|2023-02-21 01:00:00|30326.1|30284.1|30333|30295|30356|30314|30326.1|30284.1|60
1676941500000|2023-02-21 01:05:00|30329.5|30294.5|30351.5|30316.5|30351.5|30316.5|30329.5|30294.5|44
1676941800000|2023-02-21 01:10:00|30352.5|30317.5|30332|30297|30355.8|30320.8|30332|30297|49
1676942100000|2023-02-21 01:15:00|30332.5|30297.5|30319.7|30284.7|30335|30300|30315.5|30280.5|46
1676942400000|2023-02-21 01:20:00|30320.5|30285.5|30314.2|30279.2|30321|30286|30300.8|30265.8|50
1676942700000|2023-02-21 01:25:00|30314.7|30279.7|30320.6|30285.6|30331.2|30296.2|30314.3|30279.3|36
1676943000000|2023-02-21 01:30:00|30320.5|30285.5|30312.6|30277.6|30320.5|30285.5|30302.5|30274|29
1676943300000|2023-02-21 01:35:00|30312.5|30277.5|30303.9|30268.9|30312.5|30282.5|30302.5|30267.6|25
1676943600000|2023-02-21 01:40:00|30304.3|30269.3|30296|30261|30305.6|30277.1|30292.1|30261|20
1676943900000|2023-02-21 01:45:00|30295.5|30260.5|30290.4|30255.4|30295.5|30260.5|30278.8|30247.1|61
1676944200000|2023-02-21 01:50:00|30290.5|30255.5|30288.4|30268.4|30292.7|30268.4|30286.8|30254.9|17
1676944500000|2023-02-21 01:55:00|30288.9|30268.9|30298|30263|30305|30270|30287.5|30257|34
1676944800000|2023-02-21 02:00:00|30295|30275|30305.9|30270.9|30306.8|30278|30295|30270|13
1676945100000|2023-02-21 02:05:00|30305.5|30270.5|30310.7|30275.7|30312|30278.7|30298.7|30270|27
1676945400000|2023-02-21 02:10:00|30311|30276|30310.5|30275.5|30311.5|30276.5|30310.5|30275.5|5
1676945700000|2023-02-21 02:15:00|30310|30275|30310.4|30275.4|30311|30282.1|30297.1|30269.5|28
1676946000000|2023-02-21 02:20:00|30310.5|30275.5|30311|30276|30311.9|30276.9|30310.4|30275.4|27
1676946300000|2023-02-21 02:25:00|30309.8|30274.8|30305.7|30285.7|30311.2|30287.3|30305.5|30274.8|17
1676946600000|2023-02-21 02:30:00|30305.9|30285.9|30296.6|30276.6|30306.5|30286.1|30295.6|30268.2|22
1676946900000|2023-02-21 02:35:00|30296.7|30276.7|30305.7|30270.7|30309|30282.3|30296.7|30270.7|42
1676947200000|2023-02-21 02:40:00|30305|30270|30301|30266|30306|30279.2|30299.2|30266|40
1676947500000|2023-02-21 02:45:00|30301.1|30266.1|30311.1|30276.1|30311.1|30282.5|30297.1|30266.1|37
1676947800000|2023-02-21 02:50:00|30311.2|30276.2|30309|30289|30311.5|30289|30306.8|30275.7|20
1676948100000|2023-02-21 02:55:00|30308.4|30288.4|30325.7|30290.7|30335.7|30300.7|30308.4|30282.5|65
1676948400000|2023-02-21 03:00:00|30326|30291|30317|30297|30328.5|30298.7|30315.6|30290|37
1676948700000|2023-02-21 03:05:00|30317.5|30297.5|30330|30295|30330|30299|30317.5|30289.3|38
1676949000000|2023-02-21 03:10:00|30330.5|30295.5|30327.4|30307.4|30336.4|30308.3|30324.2|30295.5|17
1676949300000|2023-02-21 03:15:00|30327.9|30307.9|30323.8|30288.8|30338.9|30309.1|30317.5|30288.8|56
1676949600000|2023-02-21 03:20:00|30309.5|30289.5|30325|30290|30325.9|30290.9|30309.5|30279.2|48
1676949900000|2023-02-21 03:25:00|30324.5|30289.5|30325|30290|30325.6|30290.6|30321|30286|23
1676950200000|2023-02-21 03:30:00|30325.2|30290.2|30322|30287|30327.2|30292.2|30321.9|30286.9|11
1676950500000|2023-02-21 03:35:00|30322.8|30287.8|30323.3|30288.3|30324.8|30298|30316.4|30285|18
1676950800000|2023-02-21 03:40:00|30323.5|30288.5|30327.8|30292.8|30330|30298.4|30318.4|30287.2|21
1676951100000|2023-02-21 03:45:00|30327.3|30292.3|30325.6|30290.6|30328|30293|30325.6|30290.6|10
1676951400000|2023-02-21 03:50:00|30324.6|30289.6|30325|30290|30325.6|30290.6|30324.6|30289.6|4
1676951700000|2023-02-21 03:55:00|30325.7|30290.7|30325|30290|30325.7|30290.7|30325|30290|2
1676952300000|2023-02-21 04:05:00|30325.6|30290.6|30327|30292|30327|30292|30325.6|30290.6|3
1676952600000|2023-02-21 04:10:00|30327.2|30292.2|30330.2|30295.2|30330.6|30295.6|30327|30292|15
1676952900000|2023-02-21 04:15:00|30329.7|30294.7|30334|30299|30336|30301|30329.7|30294.7|19
1676953200000|2023-02-21 04:20:00|30336.7|30301.7|30338.7|30303.7|30338.8|30303.8|30336.7|30301.7|17
1676953500000|2023-02-21 04:25:00|30338.2|30303.2|30329|30309|30338.8|30309|30328.5|30300|18
1676953800000|2023-02-21 04:30:00|30328.9|30308.9|30338.7|30303.7|30338.7|30311.3|30328.9|30301.2|13
1676954100000|2023-02-21 04:35:00|30338.8|30303.8|30338.7|30303.7|30339.3|30304.3|30338.2|30303.2|7
1676954400000|2023-02-21 04:40:00|30341|30306|30336.1|30301.1|30341|30306|30336|30301|18
1676954700000|2023-02-21 04:45:00|30336|30301|30325.5|30305.5|30336|30306.8|30325|30300|12
1676955000000|2023-02-21 04:50:00|30332.5|30297.5|30328.5|30293.5|30333|30298|30328|30293|11
1676955900000|2023-02-21 05:05:00|30328|30293|30328|30293|30328|30293|30328|30293|1
1676956200000|2023-02-21 05:10:00|30329|30294|30333|30298|30333.5|30298.5|30329|30294|5
1676956500000|2023-02-21 05:15:00|30332.9|30297.9|30323|30303|30332.9|30306.5|30322.5|30294.5|13
1676956800000|2023-02-21 05:20:00|30323.4|30303.4|30325.5|30305.5|30325.5|30305.5|30323|30303|14
1676957100000|2023-02-21 05:25:00|30326.5|30306.5|30326.5|30306.5|30326.5|30306.5|30326.5|30306.5|1
1676957400000|2023-02-21 05:30:00|30327.3|30307.3|30327.5|30307.5|30327.5|30307.5|30327.3|30307.3|4
1676957700000|2023-02-21 05:35:00|30327.3|30307.3|30327.5|30307.5|30328|30308|30327.3|30307.3|10
1676958000000|2023-02-21 05:40:00|30327.3|30307.3|30326.5|30306.5|30328.8|30308.8|30326.5|30306.5|14
1676958300000|2023-02-21 05:45:00|30333.8|30298.8|30334|30299|30334|30299|30333.7|30298.7|3
1676958600000|2023-02-21 05:50:00|30333.7|30298.7|30332|30312|30336.9|30312|30328.5|30298.7|22
1676958900000|2023-02-21 05:55:00|30339|30304|30334|30299|30340.6|30305.6|30334|30299|98
1676959200000|2023-02-21 06:00:00|30334.2|30299.2|30339|30304|30339|30304|30334.2|30299.2|6
1676959500000|2023-02-21 06:05:00|30339.2|30304.2|30340.1|30305.1|30345.1|30313.8|30332.1|30301|41
1676959800000|2023-02-21 06:10:00|30340.4|30305.4|30340|30305|30340.5|30312.5|30329.5|30302|17
1676960100000|2023-02-21 06:15:00|30340.1|30305.1|30339.5|30304.5|30340.1|30312.2|30331.3|30304.5|11
1676960400000|2023-02-21 06:20:00|30332.5|30312.5|30332.5|30312.5|30332.5|30312.5|30332.5|30312.5|1
1676960700000|2023-02-21 06:25:00|30332.3|30312.3|30333|30313|30333|30313|30331.5|30311.5|14
1676961000000|2023-02-21 06:30:00|30332.5|30312.5|30343|30308|30345.7|30313.4|30331.5|30308|24
1676961300000|2023-02-21 06:35:00|30342.5|30307.5|30352.5|30317.5|30353|30318|30342|30307|26
1676961600000|2023-02-21 06:40:00|30352.9|30317.9|30356.7|30321.7|30357.2|30322.2|30352.5|30317.5|37
1676961900000|2023-02-21 06:45:00|30357.2|30322.2|30353.9|30318.9|30358.4|30323.4|30353.8|30318.8|27
1676962200000|2023-02-21 06:50:00|30353.4|30318.4|30352.7|30317.7|30360.5|30334.1|30342.7|30316.2|38
1676962500000|2023-02-21 06:55:00|30351.7|30316.7|30354|30319|30355.5|30320.5|30351.7|30316.7|15
1676962800000|2023-02-21 07:00:00|30353.5|30318.5|30360.6|30325.6|30361.6|30332.5|30349.5|30318.5|31
1676963100000|2023-02-21 07:05:00|30350.5|30330.5|30350.6|30315.6|30357.9|30330.5|30338|30303|48
1676963400000|2023-02-21 07:10:00|30350|30315|30340.6|30320.6|30350|30323.1|30339.2|30312.2|20
1676963700000|2023-02-21 07:15:00|30340.7|30320.7|30356|30321|30356.8|30324.4|30337.5|30313|35
1676964000000|2023-02-21 07:20:00|30356.5|30321.5|30352.5|30332.5|30362|30333|30349|30320|35
1676964300000|2023-02-21 07:25:00|30356|30336|30360|30325|30368.5|30341.5|30356|30325|46
1676964600000|2023-02-21 07:30:00|30361.5|30326.5|30355|30320|30362.4|30327.4|30354|30319|49
1676964900000|2023-02-21 07:35:00|30355.5|30320.5|30359.5|30324.5|30360|30325|30355.5|30320.5|34
1676965200000|2023-02-21 07:40:00|30360|30325|30357.3|30322.3|30360|30325|30357|30322|25
1676965500000|2023-02-21 07:45:00|30357.5|30322.5|30359|30324|30360.5|30325.5|30355|30320|27
1676965800000|2023-02-21 07:50:00|30352.5|30332.5|30361|30326|30362.8|30333.1|30352.5|30325|38
1676966100000|2023-02-21 07:55:00|30360.7|30325.7|30365.2|30330.2|30365.2|30330.2|30360.7|30325.7|26
1676966400000|2023-02-21 08:00:00|30365.7|30330.7|30387.5|30352.5|30404.5|30369.5|30365.7|30330.7|55
1676966700000|2023-02-21 08:05:00|30387.2|30352.2|30380|30345|30388.5|30353.5|30379|30344|19
1676967000000|2023-02-21 08:10:00|30379.5|30344.5|30384.5|30349.5|30385|30350|30379.5|30344.5|36
1676967300000|2023-02-21 08:15:00|30385|30350|30382.5|30347.5|30385|30353.3|30372.5|30346.5|45
1676967600000|2023-02-21 08:20:00|30383|30348|30383.1|30348.1|30383.5|30348.5|30382.5|30347.5|36
1676967900000|2023-02-21 08:25:00|30383|30348|30383.5|30348.5|30387.5|30352.5|30382.5|30347.5|27
1676968200000|2023-02-21 08:30:00|30385|30350|30394|30359|30394.5|30365|30383.3|30349.5|50
1676968500000|2023-02-21 08:35:00|30393.7|30358.7|30383.1|30348.1|30393.7|30358.7|30383|30348|34
1676968800000|2023-02-21 08:40:00|30383.6|30348.6|30383.1|30348.1|30383.6|30348.6|30382.6|30347.6|10
1676969100000|2023-02-21 08:45:00|30380.1|30345.1|30375.5|30340.5|30380.5|30350.8|30363.5|30336.5|41
1676969400000|2023-02-21 08:50:00|30368.5|30348.5|30381.3|30346.3|30383.6|30349|30368.5|30341.6|16
1676969700000|2023-02-21 08:55:00|30380.7|30345.7|30383|30348|30383.5|30354|30373|30344.5|54
1676970000000|2023-02-21 09:00:00|30383.9|30348.9|30389.1|30369.1|30397.1|30369.1|30373.5|30345|60
1676970300000|2023-02-21 09:05:00|30388.9|30368.9|30394.4|30374.4|30395.2|30375.2|30387.2|30367.2|19
1676970600000|2023-02-21 09:10:00|30393.7|30373.7|30395.4|30360.4|30401.2|30374.4|30383.4|30360.4|64
1676970900000|2023-02-21 09:15:00|30388.4|30368.4|30386.1|30366.1|30388.6|30368.6|30385.6|30365.6|16
1676971200000|2023-02-21 09:20:00|30386.4|30366.4|30407.4|30387.4|30416|30387.8|30386.4|30359.9|71
1676971500000|2023-02-21 09:25:00|30406.9|30386.9|30403.6|30383.6|30411.7|30388.4|30402|30373.8|32
1676971800000|2023-02-21 09:30:00|30403.4|30383.4|30389.3|30354.3|30406.8|30383.4|30389|30354|90
1676972100000|2023-02-21 09:35:00|30389.5|30354.5|30394|30359|30399|30364|30389.5|30354.5|46
1676972400000|2023-02-21 09:40:00|30393|30358|30395.5|30360.5|30396.5|30361.5|30385.5|30350.5|28
1676972700000|2023-02-21 09:45:00|30395.6|30360.6|30388|30353|30396.6|30361.6|30388|30353|21
1676973000000|2023-02-21 09:50:00|30387.8|30352.8|30374|30339|30388|30353|30367|30332|35
1676973300000|2023-02-21 09:55:00|30375.7|30340.7|30384.7|30349.7|30385|30350|30375.7|30340.7|26
1676973600000|2023-02-21 10:00:00|30384.5|30349.5|30381.6|30346.6|30384.6|30349.6|30381.3|30346.3|8
1676973900000|2023-02-21 10:05:00|30381|30346|30381|30346|30381|30346|30381|30346|1
1676974200000|2023-02-21 10:10:00|30381.3|30346.3|30381|30346|30381.3|30346.3|30381|30346|2
1676974500000|2023-02-21 10:15:00|30380.3|30345.3|30381.6|30346.6|30381.6|30346.6|30380.3|30345.3|2
1676975100000|2023-02-21 10:25:00|30382.6|30347.6|30379.5|30344.5|30382.6|30347.6|30379.5|30344.5|2
1676975400000|2023-02-21 10:30:00|30381.5|30346.5|30381.6|30346.6|30381.6|30346.6|30381.5|30346.5|2
1676975700000|2023-02-21 10:35:00|30382|30347|30382|30347|30382|30347|30382|30347|1
1676976000000|2023-02-21 10:40:00|30381.8|30346.8|30385|30350|30385.6|30350.6|30381|30346|11
1676976300000|2023-02-21 10:45:00|30385.4|30350.4|30390.5|30355.5|30404|30369|30385.4|30350.4|33
1676976600000|2023-02-21 10:50:00|30390|30355|30390|30355|30390.5|30355.5|30390|30355|3
1676976900000|2023-02-21 10:55:00|30392|30357|30392|30357|30392|30357|30392|30357|1
1676977200000|2023-02-21 11:00:00|30395.2|30360.2|30396.6|30361.6|30397.2|30362.2|30394.3|30359.3|35
1676977500000|2023-02-21 11:05:00|30396.7|30361.7|30396.7|30361.7|30397.1|30362.1|30396.6|30361.6|7
1676977800000|2023-02-21 11:10:00|30396.2|30361.2|30394.5|30359.5|30396.7|30361.7|30394.5|30359.5|5
1676978100000|2023-02-21 11:15:00|30394.6|30359.6|30397.7|30362.7|30398.2|30363.2|30394.6|30359.6|8
1676978400000|2023-02-21 11:20:00|30397.2|30362.2|30399.2|30364.2|30399.2|30364.2|30397.2|30362.2|5
1676978700000|2023-02-21 11:25:00|30398.7|30363.7|30397.7|30362.7|30398.7|30363.7|30397.7|30362.7|3
1676979300000|2023-02-21 11:35:00|30398.2|30363.2|30397.7|30362.7|30398.2|30363.2|30397.7|30362.7|2
1676980200000|2023-02-21 11:50:00|30397.2|30362.2|30398.2|30363.2|30399.2|30364.2|30397.2|30362.2|8
1676980500000|2023-02-21 11:55:00|30398.7|30363.7|30400.7|30365.7|30401|30366|30398.7|30363.7|12
1676980800000|2023-02-21 12:00:00|30400.8|30365.8|30407.7|30372.7|30408.2|30373.2|30399.3|30364.3|32
1676981100000|2023-02-21 12:05:00|30408.2|30373.2|30421|30386|30422.5|30393.2|30408.2|30373.2|44
1676981400000|2023-02-21 12:10:00|30421.5|30386.5|30414|30394|30421.7|30394.5|30414|30386.5|5
1676981700000|2023-02-21 12:15:00|30414.5|30394.5|30410.7|30390.7|30414.5|30394.5|30410.7|30390.7|9
1676982000000|2023-02-21 12:20:00|30410.2|30390.2|30410.2|30390.2|30410.2|30390.2|30410.2|30390.2|1
1676982300000|2023-02-21 12:25:00|30418|30383|30415.2|30380.2|30418|30394|30414|30379.7|12
1676982600000|2023-02-21 12:30:00|30415.7|30380.7|30408.7|30388.7|30416.2|30389.2|30408.7|30380.7|4
1676982900000|2023-02-21 12:35:00|30409.7|30389.7|30419|30384|30425|30398|30409.5|30380|49
1676983200000|2023-02-21 12:40:00|30418.5|30383.5|30412.5|30377.5|30418.5|30383.5|30395.5|30360.5|34
1676983500000|2023-02-21 12:45:00|30412|30377|30412.6|30377.6|30416|30381|30412|30377|9
1676983800000|2023-02-21 12:50:00|30412.4|30377.4|30408.6|30373.6|30412.8|30377.8|30408.6|30373.6|11
1676984100000|2023-02-21 12:55:00|30408.1|30373.1|30408.5|30373.5|30408.5|30373.5|30408.1|30373.1|2
1676984400000|2023-02-21 13:00:00|30409|30374|30409.6|30374.6|30415|30380|30403.5|30368.5|40
1676984700000|2023-02-21 13:05:00|30410|30375|30408.5|30373.5|30410|30375|30408.5|30373.5|5
1676985000000|2023-02-21 13:10:00|30409|30374|30409|30374|30410|30381.5|30401|30374|7
1676985900000|2023-02-21 13:25:00|30409.5|30374.5|30409|30374|30409.5|30374.5|30408.8|30373.8|6
1676986200000|2023-02-21 13:30:00|30409.5|30374.5|30400|30365|30409.5|30381.6|30397.5|30365|23
1676986500000|2023-02-21 13:35:00|30399.5|30364.5|30406|30371|30406.4|30371.4|30399.5|30364.5|15
1676986800000|2023-02-21 13:40:00|30405.5|30370.5|30405.5|30370.5|30405.5|30370.5|30402|30367|12
1676987100000|2023-02-21 13:45:00|30405.3|30370.3|30405.8|30370.8|30406|30371|30405.3|30370.3|6
1676987400000|2023-02-21 13:50:00|30405.3|30370.3|30405|30370|30405.7|30370.7|30404.6|30369.6|10
1676987700000|2023-02-21 13:55:00|30405.5|30370.5|30405.7|30370.7|30406.5|30371.5|30405|30370|10
1676988000000|2023-02-21 14:00:00|30406.1|30371.1|30410|30375|30417|30385.5|30399.7|30370.5|27
1676988300000|2023-02-21 14:05:00|30409.9|30374.9|30402.6|30367.6|30409.9|30374.9|30400.8|30365.8|10
1676988600000|2023-02-21 14:10:00|30401|30366|30410|30375|30412.6|30377.6|30400|30365|27
1676988900000|2023-02-21 14:15:00|30409.6|30374.6|30409.6|30374.6|30409.6|30374.6|30409.6|30374.6|1
1676989200000|2023-02-21 14:20:00|30408|30373|30407|30372|30408|30373|30407|30372|4
1676989500000|2023-02-21 14:25:00|30402.5|30382.5|30409.8|30374.8|30409.8|30383|30401.5|30372|12
1676989800000|2023-02-21 14:30:00|30409.3|30374.3|30405.8|30370.8|30409.3|30374.3|30405.8|30370.8|12
1676990100000|2023-02-21 14:35:00|30405|30370|30402.4|30367.4|30406.4|30371.4|30401.4|30366.4|25
1676990400000|2023-02-21 14:40:00|30401.9|30366.9|30400|30358|30405|30368|30393|30351|33
1676990700000|2023-02-21 14:45:00|30399.5|30357.5|30426.6|30391.6|30429.1|30394.1|30392|30357|73
1676991000000|2023-02-21 14:50:00|30426.5|30391.5|30438.6|30403.6|30440.1|30405.1|30425|30390|49
1676991300000|2023-02-21 14:55:00|30439.1|30404.1|30447|30412|30448.5|30413.5|30438.1|30403.1|13
1676991600000|2023-02-21 15:00:00|30448|30413|30460|30425|30460|30425|30447|30412|30
1676991900000|2023-02-21 15:05:00|30459.3|30424.3|30454|30419|30484.5|30449.5|30443.6|30408.6|116
1676992200000|2023-02-21 15:10:00|30453|30418|30458|30423|30458|30423|30453|30418|7
1676992500000|2023-02-21 15:15:00|30457|30422|30441.3|30406.3|30458.5|30427.3|30435.4|30404.9|26
1676992800000|2023-02-21 15:20:00|30441.1|30406.1|30443|30408|30443.2|30408.2|30440.6|30405.6|9
1676993100000|2023-02-21 15:25:00|30444|30409|30434|30399|30445.7|30410.7|30433.3|30398.3|17
1676993400000|2023-02-21 15:30:00|30432.4|30397.4|30423.5|30388.5|30432.5|30397.5|30413|30378|60
1676993700000|2023-02-21 15:35:00|30423.3|30388.3|30417.6|30382.6|30427.1|30396.1|30409.1|30382.6|22
1676994000000|2023-02-21 15:40:00|30417.4|30382.4|30406.5|30371.5|30417.4|30382.4|30391|30356|91
1676994300000|2023-02-21 15:45:00|30407|30372|30411.2|30376.2|30411.8|30376.8|30406.3|30371.3|23
1676994600000|2023-02-21 15:50:00|30412.5|30377.5|30416|30381|30416|30381|30412.5|30377.5|14
1676994900000|2023-02-21 15:55:00|30415.5|30380.5|30416.7|30381.7|30416.7|30381.7|30411.7|30376.7|10
1676995200000|2023-02-21 16:00:00|30417.2|30382.2|30436|30401|30438|30403|30416.7|30381.7|51
1676995500000|2023-02-21 16:05:00|30439|30404|30457|30422|30457|30422|30426|30391|58
1676995800000|2023-02-21 16:10:00|30463.3|30428.3|30464.4|30429.4|30470.8|30435.8|30459|30424|27
1676996100000|2023-02-21 16:15:00|30464|30429|30460.3|30425.3|30464.7|30429.7|30446.1|30415|36
1676996400000|2023-02-21 16:20:00|30460.2|30425.2|30451.7|30416.7|30463.5|30428.5|30451.4|30416.4|32
1676996700000|2023-02-21 16:25:00|30452.2|30417.2|30450|30415|30453.5|30418.5|30450|30415|7
1676997000000|2023-02-21 16:30:00|30449.5|30414.5|30452.6|30417.6|30453.5|30418.5|30446.5|30411.5|13
1676997300000|2023-02-21 16:35:00|30450.5|30415.5|30475.1|30440.1|30475.7|30440.7|30444|30409|41
1676997600000|2023-02-21 16:40:00|30474.8|30439.8|30466.5|30431.5|30474.8|30439.8|30461.5|30426.5|21
1676997900000|2023-02-21 16:45:00|30466.9|30431.9|30467.5|30432.5|30467.5|30432.5|30466.9|30431.9|3
1676998200000|2023-02-21 16:50:00|30468|30433|30466.9|30431.9|30468|30433|30466.9|30431.9|3
1676998500000|2023-02-21 16:55:00|30464.2|30429.2|30462|30427|30466.5|30431.5|30459.5|30424.5|23
1676998800000|2023-02-21 17:00:00|30461.9|30426.9|30463.6|30428.6|30474|30439|30461.7|30426.7|22
1676999100000|2023-02-21 17:05:00|30463.7|30428.7|30468|30433|30471|30436|30463|30428|18
1676999700000|2023-02-21 17:15:00|30469.8|30434.8|30476|30441|30478|30443|30469.8|30434.8|17
1677000000000|2023-02-21 17:20:00|30476.4|30441.4|30481.8|30446.8|30485.3|30450.3|30476.4|30441.4|15
1677000300000|2023-02-21 17:25:00|30495.5|30460.5|30487.6|30452.6|30504|30469|30482.5|30447.5|55
1677000600000|2023-02-21 17:30:00|30488|30453|30494.5|30459.5|30494.5|30463.5|30483.5|30452.5|22
1677000900000|2023-02-21 17:35:00|30495|30460|30481|30446|30500|30465|30481|30446|41
1677001200000|2023-02-21 17:40:00|30480.5|30445.5|30481|30446|30481|30446|30480.5|30445.5|2
1677001500000|2023-02-21 17:45:00|30480.5|30445.5|30481.5|30446.5|30481.5|30446.5|30480.5|30445.5|3
1677001800000|2023-02-21 17:50:00|30480.5|30445.5|30481|30446|30481|30446|30480.5|30445.5|2
1677002100000|2023-02-21 17:55:00|30480.5|30445.5|30470|30435|30480.5|30445.5|30470|30435|8
1677002400000|2023-02-21 18:00:00|30457.5|30422.5|30459|30424|30461.5|30426.5|30453|30413|31
1677002700000|2023-02-21 18:05:00|30459.5|30424.5|30463|30428|30463|30428|30459|30424|12
1677003000000|2023-02-21 18:10:00|30462.5|30427.5|30475|30440|30475.5|30440.5|30462.5|30427.5|11
1677003300000|2023-02-21 18:15:00|30474.5|30439.5|30475|30440|30478|30443|30474.5|30439.5|19
1677003600000|2023-02-21 18:20:00|30475.5|30440.5|30473.5|30438.5|30480.5|30445.5|30473|30438|20
1677003900000|2023-02-21 18:25:00|30473|30438|30492|30457|30495.5|30460.5|30472.5|30437.5|22
1677004200000|2023-02-21 18:30:00|30491.5|30456.5|30494|30459|30494|30459|30487|30452|16
1677004500000|2023-02-21 18:35:00|30493.5|30458.5|30509.5|30474.5|30510|30475|30493.5|30458.5|19
1677004800000|2023-02-21 18:40:00|30510|30475|30506|30471|30510|30475|30506|30471|17
1677005100000|2023-02-21 18:45:00|30506.5|30471.5|30510|30475|30510|30475|30505.5|30470.5|7
1677005400000|2023-02-21 18:50:00|30509.9|30474.9|30514|30479|30517.5|30482.5|30508.9|30473.9|20
1677005700000|2023-02-21 18:55:00|30513.5|30478.5|30512.5|30477.5|30514|30479|30512.5|30477.5|7
1677006000000|2023-02-21 19:00:00|30513|30478|30508.9|30473.9|30513|30478|30508.4|30473.4|10
1677006300000|2023-02-21 19:05:00|30507.6|30472.6|30514.5|30479.5|30515.9|30484.6|30504.6|30472.6|13
1677006600000|2023-02-21 19:10:00|30514|30479|30507.5|30472.5|30514|30479|30507.5|30472.5|10
1677006900000|2023-02-21 19:15:00|30502.5|30467.5|30503|30468|30508|30473|30500|30465|36
1677007200000|2023-02-21 19:20:00|30500.7|30465.7|30503.5|30468.5|30503.5|30468.5|30500|30465|12
1677007800000|2023-02-21 19:30:00|30503|30468|30501.2|30466.2|30503|30468|30500.2|30465.2|5
1677008100000|2023-02-21 19:35:00|30501.7|30466.7|30495.2|30460.2|30501.7|30473.6|30487.4|30452.4|24
1677008400000|2023-02-21 19:40:00|30495.7|30460.7|30498|30463|30498|30463|30495.7|30460.7|6
1677008700000|2023-02-21 19:45:00|30497.5|30462.5|30497.5|30462.5|30497.5|30462.5|30497.5|30462.5|1
1677009000000|2023-02-21 19:50:00|30498.5|30463.5|30504|30469|30505.5|30470.5|30498.5|30463.5|10
1677009300000|2023-02-21 19:55:00|30503.5|30468.5|30501.9|30466.9|30504|30469|30500|30465|11
1677009600000|2023-02-21 20:00:00|30501.8|30466.8|30498.5|30463.5|30501.8|30466.8|30498.5|30463.5|8
1677009900000|2023-02-21 20:05:00|30499|30464|30497.5|30462.5|30499|30464|30497.5|30462.5|6
1677010200000|2023-02-21 20:10:00|30498|30463|30501|30466|30501.5|30466.5|30498|30463|3
1677010800000|2023-02-21 20:20:00|30500.1|30465.1|30499|30464|30501|30466|30494.8|30459.8|8
1677011100000|2023-02-21 20:25:00|30498.5|30463.5|30498.5|30463.5|30499|30464|30497.5|30462.5|9
1677011400000|2023-02-21 20:30:00|30499|30464|30495|30460|30499.5|30464.5|30494.5|30459.5|13
1677011700000|2023-02-21 20:35:00|30494.5|30459.5|30494.5|30459.5|30495|30460|30494.5|30459.5|3
1677012000000|2023-02-21 20:40:00|30487.5|30467.5|30492.5|30457.5|30496|30469|30484|30455|17
1677025800000|2023-02-22 00:30:00|30486|30444|30486|30444|30486|30444|30486|30444|1
1677026100000|2023-02-22 00:35:00|30462.5|30420.5|30463.5|30421.5|30463.5|30421.5|30462.5|30420.5|3
1677027600000|2023-02-22 01:00:00|30448.5|30406.5|30454|30419|30456|30419|30448.5|30406.5|29
1677027900000|2023-02-22 01:05:00|30455|30420|30439.4|30419.4|30455|30425.1|30437.5|30405|21
1677028200000|2023-02-22 01:10:00|30442.5|30422.5|30453|30418|30461.5|30428.5|30442.5|30413|55
1677028500000|2023-02-22 01:15:00|30452.5|30417.5|30445|30425|30452.5|30425|30440.5|30414.5|27
1677028800000|2023-02-22 01:20:00|30446|30426|30445.5|30425.5|30449|30426.5|30441.5|30413.5|21
1677029100000|2023-02-22 01:25:00|30446.5|30426.5|30437.9|30402.9|30449|30426.5|30437.9|30402.9|24
1677029400000|2023-02-22 01:30:00|30439|30404|30434.5|30414.5|30440.8|30415.5|30425.5|30397.9|46
1677029700000|2023-02-22 01:35:00|30436.5|30416.5|30452.5|30417.5|30454|30426.5|30433.5|30413|23
1677030000000|2023-02-22 01:40:00|30447.5|30427.5|30450.5|30430.5|30459|30435.5|30444.5|30416.5|36
1677030300000|2023-02-22 01:45:00|30448.5|30428.5|30450.6|30430.6|30453.5|30430.6|30442.1|30413|32
1677030600000|2023-02-22 01:50:00|30450.5|30430.5|30457.5|30437.5|30473|30443.5|30450.5|30428.1|50
1677030900000|2023-02-22 01:55:00|30458|30438|30461|30441|30472|30447.5|30457.5|30436.4|32
1677031200000|2023-02-22 02:00:00|30459.9|30439.9|30456.5|30436.5|30466.9|30439.9|30456|30427|21
1677031500000|2023-02-22 02:05:00|30456.3|30436.3|30473.2|30438.2|30479.5|30454.4|30451.5|30431.5|61
1677031800000|2023-02-22 02:10:00|30473.4|30438.4|30485.5|30450.5|30488|30463|30469|30434|48
1677032100000|2023-02-22 02:15:00|30478|30458|30482.5|30462.5|30487|30467|30477.5|30457.5|16
1677032400000|2023-02-22 02:20:00|30482|30462|30486.4|30451.4|30488.3|30462|30475.8|30449.7|42
1677032700000|2023-02-22 02:25:00|30485.9|30450.9|30471.5|30451.5|30487.3|30461.5|30468.6|30448|51
1677033000000|2023-02-22 02:30:00|30470|30450|30472.2|30452.2|30481.6|30455|30468|30439.5|38
1677033300000|2023-02-22 02:35:00|30472.5|30452.5|30471.3|30451.3|30474.4|30454.4|30467.7|30447.7|26
1677033600000|2023-02-22 02:40:00|30471|30451|30478.3|30443.3|30478.9|30451.3|30470.8|30442.1|28
1677033900000|2023-02-22 02:45:00|30469.6|30449.6|30478|30443|30479.1|30452.3|30469.1|30439.8|51
1677034200000|2023-02-22 02:50:00|30477.7|30442.7|30480.5|30460.5|30480.5|30460.5|30468|30441.2|54
1677034500000|2023-02-22 02:55:00|30480.1|30460.1|30484.4|30464.4|30484.4|30464.4|30475.5|30455.5|38
1677034800000|2023-02-22 03:00:00|30483.9|30463.9|30476|30456|30483.9|30463.9|30474.5|30454.5|26
1677035100000|2023-02-22 03:05:00|30476.3|30456.3|30471.5|30451.5|30476.3|30456.3|30470.9|30450.9|28
1677035400000|2023-02-22 03:10:00|30472.3|30452.3|30472.5|30452.5|30472.5|30452.5|30470.9|30450.9|13
1677035700000|2023-02-22 03:15:00|30472|30452|30472.5|30452.5|30472.5|30452.5|30471.4|30451.4|8
1677036000000|2023-02-22 03:20:00|30473|30453|30484.2|30449.2|30488.5|30461|30473|30449.2|27
1677036300000|2023-02-22 03:25:00|30483.7|30448.7|30483|30448|30484.2|30449.2|30481|30446|16
1677036600000|2023-02-22 03:30:00|30482.6|30447.6|30476.2|30441.2|30486.6|30456.2|30472.8|30440.7|36
1677036900000|2023-02-22 03:35:00|30476.1|30441.1|30463.6|30443.6|30477.7|30454.1|30463.6|30441.1|39
1677037200000|2023-02-22 03:40:00|30463.1|30443.1|30467.1|30447.1|30468.1|30448.1|30462.6|30442.6|27
1677037500000|2023-02-22 03:45:00|30467.6|30447.6|30476.5|30441.5|30478.1|30458.1|30460.9|30437|79
1677037800000|2023-02-22 03:50:00|30468.5|30448.5|30470.6|30450.6|30470.6|30450.6|30468.5|30448.5|38
1677038100000|2023-02-22 03:55:00|30470.5|30450.5|30470.5|30450.5|30473.1|30453.1|30467.5|30447.5|30
1677038400000|2023-02-22 04:00:00|30470.6|30450.6|30465.1|30445.1|30470.6|30450.6|30462.8|30442.8|16
1677038700000|2023-02-22 04:05:00|30464.6|30444.6|30464.6|30444.6|30465.1|30445.1|30464.5|30444.5|11
1677039000000|2023-02-22 04:10:00|30465.1|30445.1|30460.1|30440.1|30465.1|30445.1|30458.6|30438.6|19
1677039300000|2023-02-22 04:15:00|30460.5|30440.5|30468.5|30433.5|30468.7|30441|30460.5|30433.5|4
1677039600000|2023-02-22 04:20:00|30460.5|30440.5|30461|30441|30468|30442.6|30460.5|30433|5
1677039900000|2023-02-22 04:25:00|30468.6|30433.6|30468|30433|30468.7|30433.7|30467.7|30432.7|8
1677040200000|2023-02-22 04:30:00|30468.4|30433.4|30468.6|30433.6|30468.7|30433.7|30468.4|30433.4|11
1677040500000|2023-02-22 04:35:00|30468.7|30433.7|30468|30433|30469|30434|30468|30433|8
1677040800000|2023-02-22 04:40:00|30467.4|30432.4|30467|30432|30468|30433|30466.9|30431.9|24
1677041100000|2023-02-22 04:45:00|30466.5|30431.5|30455.9|30435.9|30466.5|30436.5|30455.9|30429.5|12
1677041400000|2023-02-22 04:50:00|30455.4|30435.4|30452.5|30432.5|30459.5|30435.4|30451|30424.5|15
1677041700000|2023-02-22 04:55:00|30452|30432|30469.4|30434.4|30471.1|30445.4|30452|30431|26
1677042000000|2023-02-22 05:00:00|30470|30435|30466.4|30446.4|30470.6|30447|30466.4|30435|7
1677042300000|2023-02-22 05:05:00|30466.5|30446.5|30466.5|30446.5|30466.5|30446.5|30466.3|30446.3|4
1677042600000|2023-02-22 05:10:00|30467.5|30447.5|30475.4|30440.4|30475.4|30448|30463.1|30433.7|35
1677042900000|2023-02-22 05:15:00|30475.3|30440.3|30475.7|30440.7|30476.2|30441.2|30475.3|30440.3|9
1677043200000|2023-02-22 05:20:00|30475.5|30440.5|30488.5|30453.5|30490|30461|30473.6|30439.5|35
1677043500000|2023-02-22 05:25:00|30489|30454|30489.5|30454.5|30489.5|30454.5|30488.5|30453.5|6
1677043800000|2023-02-22 05:30:00|30490|30455|30489|30454|30494.5|30465.2|30478.1|30452.8|32
1677044100000|2023-02-22 05:35:00|30488.5|30453.5|30490.8|30455.8|30492|30457|30488|30453|13
1677044400000|2023-02-22 05:40:00|30491.3|30456.3|30479.4|30459.4|30492.6|30464.2|30479.1|30456.3|20
1677044700000|2023-02-22 05:45:00|30478.9|30458.9|30483.1|30448.1|30484|30459|30473.5|30448.1|21
1677045000000|2023-02-22 05:50:00|30484|30449|30475.3|30455.3|30485.1|30455.8|30473.6|30445.6|22
1677045300000|2023-02-22 05:55:00|30474.3|30454.3|30474.3|30454.3|30475.3|30455.3|30474.3|30454.3|9
1677045600000|2023-02-22 06:00:00|30475.2|30455.2|30483.7|30448.7|30484.3|30455.2|30475.2|30448.7|15
1677045900000|2023-02-22 06:05:00|30484.2|30449.2|30482.8|30462.8|30491|30465.3|30478.6|30447.5|59
1677046200000|2023-02-22 06:10:00|30482.3|30462.3|30483.5|30463.5|30485|30465|30477.9|30457.9|12
1677046500000|2023-02-22 06:15:00|30485|30465|30483|30463|30485|30465|30479|30459|16
1677046800000|2023-02-22 06:20:00|30482.5|30462.5|30482.5|30462.5|30483.6|30463.6|30482.5|30462.5|6
1677047100000|2023-02-22 06:25:00|30482.4|30462.4|30479.7|30459.7|30482.4|30462.4|30477.5|30457.5|20
1677047400000|2023-02-22 06:30:00|30479.1|30459.1|30483.3|30463.3|30490.1|30463.5|30479.1|30452.1|16
1677047700000|2023-02-22 06:35:00|30484.3|30464.3|30484.1|30464.1|30488.3|30468.3|30482.8|30462.8|29
1677048000000|2023-02-22 06:40:00|30484|30464|30483.1|30463.1|30486.1|30466.1|30482.3|30462.3|16
1677048300000|2023-02-22 06:45:00|30484.1|30464.1|30487.1|30467.1|30487.1|30467.1|30482.1|30462.1|38
1677048600000|2023-02-22 06:50:00|30487.3|30467.3|30484.1|30464.1|30487.6|30467.6|30482.6|30462.6|18
1677048900000|2023-02-22 06:55:00|30485.8|30465.8|30487|30467|30496.5|30470|30483.5|30460.5|19
1677049200000|2023-02-22 07:00:00|30494|30459|30483.5|30463.5|30494|30466|30482.3|30457.5|29
1677049500000|2023-02-22 07:05:00|30483.6|30463.6|30488|30453|30488.1|30467.5|30477.6|30453|31
1677049800000|2023-02-22 07:10:00|30488.1|30453.1|30486.3|30466.3|30491|30466.3|30482.5|30452.5|21
1677050100000|2023-02-22 07:15:00|30487|30467|30506.5|30471.5|30506.5|30478.9|30485.6|30465.1|46
1677050400000|2023-02-22 07:20:00|30498.4|30478.4|30492.6|30472.6|30498.6|30478.6|30492.6|30472.6|19
1677050700000|2023-02-22 07:25:00|30492.5|30472.5|30486.6|30466.6|30498.2|30472.5|30486.6|30462.3|18
1677051000000|2023-02-22 07:30:00|30486.9|30466.9|30476.1|30456.1|30486.9|30466.9|30475.5|30446.5|22
1677051300000|2023-02-22 07:35:00|30484.1|30449.1|30465|30430|30484.1|30449.1|30464|30429|33
1677051600000|2023-02-22 07:40:00|30465.5|30430.5|30464.6|30444.6|30476.6|30447.8|30462.8|30430.5|24
1677051900000|2023-02-22 07:45:00|30463.4|30443.4|30478.6|30443.6|30490|30455|30463.4|30436.4|40
1677052200000|2023-02-22 07:50:00|30478.1|30443.1|30468|30448|30478.1|30449.3|30468|30442.5|10
1677052500000|2023-02-22 07:55:00|30468.3|30448.3|30480.9|30445.9|30492.8|30457.8|30468|30445.8|65
1677052800000|2023-02-22 08:00:00|30480.5|30445.5|30479.9|30459.9|30498.4|30471.9|30474.6|30443.7|47
1677053100000|2023-02-22 08:05:00|30480.1|30460.1|30487|30452|30490|30460.1|30478.3|30451.8|22
1677053400000|2023-02-22 08:10:00|30486.8|30451.8|30477.1|30442.1|30491.9|30460.2|30477|30442|35
1677053700000|2023-02-22 08:15:00|30477.6|30442.6|30485|30450|30485.8|30450.8|30477.4|30442.4|14
1677054000000|2023-02-22 08:20:00|30485.5|30450.5|30498|30463|30499|30470.5|30477.5|30450|31
1677054300000|2023-02-22 08:25:00|30497.5|30462.5|30491|30456|30498.5|30464.2|30482.7|30454.2|30
1677054600000|2023-02-22 08:30:00|30490.6|30455.6|30478.4|30458.4|30492.5|30458.6|30476.4|30450.2|41
1677054900000|2023-02-22 08:35:00|30478.9|30458.9|30481.9|30461.9|30482.1|30462.1|30478|30458|27
1677055200000|2023-02-22 08:40:00|30482.1|30462.1|30493|30458|30502.3|30469|30482.1|30458|36
1677055500000|2023-02-22 08:45:00|30493.5|30458.5|30489.5|30454.5|30493.5|30458.5|30488.5|30453.5|16
1677055800000|2023-02-22 08:50:00|30485|30450|30481.8|30446.8|30485.5|30450.5|30481.3|30446.3|9
1677056100000|2023-02-22 08:55:00|30481.9|30446.9|30476.5|30456.5|30485|30456.7|30475|30440.4|61
1677056400000|2023-02-22 09:00:00|30482.6|30447.6|30479.9|30459.9|30486|30461.2|30473.4|30447.6|17
1677056700000|2023-02-22 09:05:00|30479.6|30459.6|30478.6|30458.6|30480.8|30460.8|30478.6|30458.6|14
1677057000000|2023-02-22 09:10:00|30494.2|30459.2|30497.6|30462.6|30499|30464|30494.2|30459.2|23
1677057300000|2023-02-22 09:15:00|30497.3|30462.3|30483.4|30463.4|30497.3|30464.6|30482.9|30455|43
1677057600000|2023-02-22 09:20:00|30484.6|30464.6|30476.3|30456.3|30486|30466|30476.3|30450.3|29
1677057900000|2023-02-22 09:25:00|30475.8|30455.8|30478.4|30458.4|30487.2|30459.6|30475.8|30447.8|14
1677058200000|2023-02-22 09:30:00|30481.5|30461.5|30491.7|30456.7|30491.7|30463.4|30480.7|30456.2|27
1677058500000|2023-02-22 09:35:00|30492.2|30457.2|30500|30465|30501|30466.5|30484.7|30456.7|54
1677058800000|2023-02-22 09:40:00|30499.7|30464.7|30504.5|30469.5|30513.5|30478.5|30499.2|30464.2|58
1677059100000|2023-02-22 09:45:00|30504|30469|30499.9|30464.9|30505.5|30470.5|30499.4|30464.4|30
1677059400000|2023-02-22 09:50:00|30500.4|30465.4|30503.5|30468.5|30504.1|30469.1|30499.9|30464.9|16
1677059700000|2023-02-22 09:55:00|30503|30468|30498.5|30463.5|30503|30468|30498.3|30463.3|15
1677060000000|2023-02-22 10:00:00|30497.5|30462.5|30497.5|30462.5|30497.6|30462.6|30493.5|30458.5|18
1677060600000|2023-02-22 10:10:00|30492.6|30457.6|30492.6|30457.6|30492.6|30457.6|30492.5|30457.5|5
1677060900000|2023-02-22 10:15:00|30492.5|30457.5|30480|30445|30496.9|30461.9|30475.3|30440.3|64
1677061200000|2023-02-22 10:20:00|30481.4|30446.4|30486.4|30451.4|30489.5|30458.4|30474.9|30446.4|29
1677061500000|2023-02-22 10:25:00|30485.4|30450.4|30484.5|30449.5|30486.6|30451.6|30480.7|30445.7|23
1677061800000|2023-02-22 10:30:00|30483.5|30448.5|30485.3|30450.3|30487.6|30452.6|30483|30448|16
1677062100000|2023-02-22 10:35:00|30485|30450|30490|30455|30496.5|30463.8|30483.8|30450|19
1677062400000|2023-02-22 10:40:00|30488.5|30453.5|30481.5|30446.5|30488.5|30453.5|30481|30446|16
1677062700000|2023-02-22 10:45:00|30477.5|30442.5|30480.5|30445.5|30481|30446|30477.5|30442.5|6
1677063000000|2023-02-22 10:50:00|30479.5|30444.5|30477.5|30442.5|30479.5|30444.5|30476|30441|6
1677063300000|2023-02-22 10:55:00|30475.5|30440.5|30473.5|30438.5|30475.5|30440.5|30471.5|30436.5|5
1677063900000|2023-02-22 11:05:00|30474|30439|30474.5|30439.5|30474.5|30439.5|30474|30439|2
1677064500000|2023-02-22 11:15:00|30475|30440|30477.5|30442.5|30480.5|30445.5|30475|30440|14
1677064800000|2023-02-22 11:20:00|30477|30442|30477|30442|30477|30442|30477|30442|1
1677065100000|2023-02-22 11:25:00|30472.5|30437.5|30472.5|30437.5|30472.5|30437.5|30472.5|30437.5|1
1677065400000|2023-02-22 11:30:00|30473|30438|30478|30443|30480|30445|30471|30436|16
1677065700000|2023-02-22 11:35:00|30477.5|30442.5|30477.5|30442.5|30477.5|30442.5|30477.5|30442.5|1
1677066000000|2023-02-22 11:40:00|30478|30443|30478|30443|30478|30443|30478|30443|1
1677066900000|2023-02-22 11:55:00|30478.5|30443.5|30479|30444|30479|30444|30478.5|30443.5|2
1677067200000|2023-02-22 12:00:00|30479.5|30444.5|30475.5|30440.5|30479.5|30444.5|30475.5|30440.5|10
1677067500000|2023-02-22 12:05:00|30475.8|30440.8|30470.5|30435.5|30475.8|30440.8|30470.2|30435.2|11
1677067800000|2023-02-22 12:10:00|30470|30435|30470.1|30435.1|30470.1|30435.1|30469.9|30434.9|6
1677068100000|2023-02-22 12:15:00|30470|30435|30469.9|30434.9|30470|30435|30467.6|30432.6|11
1677068400000|2023-02-22 12:20:00|30463.5|30428.5|30460|30425|30467.5|30432.5|30458.7|30423.7|26
1677068700000|2023-02-22 12:25:00|30458|30423|30461.8|30426.8|30465.5|30430.5|30458|30423|26
1677069000000|2023-02-22 12:30:00|30461.6|30426.6|30463.6|30428.6|30469.1|30434.1|30458.5|30423.5|71
1677069300000|2023-02-22 12:35:00|30463.4|30428.4|30448|30413|30468.3|30433.3|30446.5|30411.5|75
1677069600000|2023-02-22 12:40:00|30448.5|30413.5|30462.5|30427.5|30462.5|30427.5|30446.8|30411.8|32
1677069900000|2023-02-22 12:45:00|30463|30428|30463|30428|30470.3|30435.3|30462|30427|39
1677070200000|2023-02-22 12:50:00|30464.6|30429.6|30462.6|30427.6|30467|30432|30461|30426|27
1677070500000|2023-02-22 12:55:00|30462.1|30427.1|30461.1|30426.1|30462.1|30427.1|30461.1|30426.1|5
1677070800000|2023-02-22 13:00:00|30462.4|30427.4|30462.2|30427.2|30463.6|30428.6|30461.5|30426.5|16
1677071100000|2023-02-22 13:05:00|30462.7|30427.7|30480.5|30445.5|30481|30446|30462.7|30427.7|30
1677071400000|2023-02-22 13:10:00|30480|30445|30472.5|30452.5|30480.5|30452.5|30472.5|30445|3
1677071700000|2023-02-22 13:15:00|30467|30432|30464.6|30429.6|30468.2|30433.2|30458|30423|33
1677072000000|2023-02-22 13:20:00|30463.7|30428.7|30461.5|30426.5|30464.6|30429.6|30461.5|30426.5|8
1677072300000|2023-02-22 13:25:00|30461.6|30426.6|30463.1|30428.1|30463.1|30428.1|30459.4|30424.4|12
1677072600000|2023-02-22 13:30:00|30463.5|30428.5|30462|30427|30463.5|30428.5|30461.9|30426.9|4
1677072900000|2023-02-22 13:35:00|30461.7|30426.7|30459.6|30424.6|30461.7|30426.7|30459.5|30424.5|7
1677073200000|2023-02-22 13:40:00|30458|30423|30456.6|30421.6|30458|30423|30454.5|30419.5|21
1677073500000|2023-02-22 13:45:00|30457|30422|30463.5|30428.5|30464|30429|30457|30422|10
1677073800000|2023-02-22 13:50:00|30463.1|30428.1|30456.8|30421.8|30463.1|30428.1|30456.8|30421.8|10
1677074100000|2023-02-22 13:55:00|30457.5|30422.5|30452|30417|30458|30423|30449|30414|53
1677074400000|2023-02-22 14:00:00|30452.3|30417.3|30453.3|30418.3|30453.3|30418.3|30452|30417|6
1677074700000|2023-02-22 14:05:00|30452.8|30417.8|30452.8|30417.8|30453.1|30418.1|30452.3|30417.3|4
1677075000000|2023-02-22 14:10:00|30452.3|30417.3|30449.8|30414.8|30452.3|30417.3|30447.8|30412.8|27
1677075300000|2023-02-22 14:15:00|30450|30415|30451.1|30416.1|30451.3|30416.3|30449.8|30414.8|4
1677075600000|2023-02-22 14:20:00|30449.2|30414.2|30450.6|30415.6|30451.6|30416.6|30448.7|30413.7|15
1677075900000|2023-02-22 14:25:00|30450.1|30415.1|30452.6|30417.6|30455.4|30431.4|30449.4|30415|20
1677076500000|2023-02-22 14:35:00|30452.1|30417.1|30452.1|30417.1|30452.1|30417.1|30452.1|30417.1|1
1677076800000|2023-02-22 14:40:00|30451.6|30416.6|30448.7|30413.7|30451.6|30416.6|30447.5|30412.5|13
1677077100000|2023-02-22 14:45:00|30448.9|30413.9|30448.5|30413.5|30449|30414|30448.5|30413.5|4
1677077400000|2023-02-22 14:50:00|30449|30414|30442.9|30407.9|30449|30414|30442.9|30407.9|9
1677077700000|2023-02-22 14:55:00|30442.7|30407.7|30442.6|30407.6|30442.7|30407.7|30442.6|30407.6|4
1677078000000|2023-02-22 15:00:00|30442.7|30407.7|30443|30408|30444|30409|30442.7|30407.7|5
1677078300000|2023-02-22 15:05:00|30444|30409|30449.8|30414.8|30450|30415|30444|30409|6
1677078600000|2023-02-22 15:10:00|30450|30415|30465|30430|30465|30430|30449.6|30414.6|24
1677079200000|2023-02-22 15:20:00|30464|30429|30454.4|30419.4|30464|30429|30454|30419|26
1677079500000|2023-02-22 15:25:00|30453.9|30418.9|30447|30412|30454.2|30419.2|30446.5|30411.5|10
1677079800000|2023-02-22 15:30:00|30448.4|30413.4|30452|30417|30452|30417|30448.4|30413.4|9
1677080100000|2023-02-22 15:35:00|30449.6|30414.6|30454.6|30419.6|30454.6|30419.6|30449.6|30414.6|9
1677080400000|2023-02-22 15:40:00|30454|30419|30450.6|30415.6|30454|30419|30450.6|30415.6|4
1677080700000|2023-02-22 15:45:00|30450|30415|30445|30410|30450|30415|30444.9|30409.9|10
1677081000000|2023-02-22 15:50:00|30444.9|30409.9|30445|30410|30445|30410|30444.6|30409.6|4
1677081300000|2023-02-22 15:55:00|30444.5|30409.5|30445.5|30410.5|30447|30412|30444.1|30409.1|14
1677081600000|2023-02-22 16:00:00|30444.9|30409.9|30441|30406|30444.9|30409.9|30441|30406|14
1677081900000|2023-02-22 16:05:00|30441.5|30406.5|30442.5|30407.5|30442.5|30407.5|30441.5|30406.5|7
1677082200000|2023-02-22 16:10:00|30442|30407|30452.5|30417.5|30452.5|30417.5|30436.5|30407|8
1677082500000|2023-02-22 16:15:00|30453|30418|30448|30413|30453.5|30418.5|30447|30412|12
1677082800000|2023-02-22 16:20:00|30446.5|30411.5|30446|30411|30446.5|30411.5|30443|30408|9
1677083100000|2023-02-22 16:25:00|30445.5|30410.5|30447.2|30412.2|30447.2|30412.2|30445.5|30410.5|9
1677083400000|2023-02-22 16:30:00|30445.7|30410.7|30443.5|30408.5|30445.7|30410.7|30443.5|30408.5|5
1677083700000|2023-02-22 16:35:00|30446|30411|30446.5|30411.5|30446.5|30411.5|30445.8|30410.8|4
1677084000000|2023-02-22 16:40:00|30446|30411|30442.7|30407.7|30446|30411|30442.5|30407.5|13
1677084300000|2023-02-22 16:45:00|30442.1|30407.1|30447.2|30412.2|30447.2|30412.2|30442.1|30407.1|10
1677084600000|2023-02-22 16:50:00|30447.5|30412.5|30449.5|30414.5|30449.5|30414.5|30447|30412|9
1677084900000|2023-02-22 16:55:00|30449|30414|30451.2|30416.2|30452.2|30417.2|30449|30414|21
1677085200000|2023-02-22 17:00:00|30450.9|30415.9|30451.2|30416.2|30451.2|30416.2|30450.9|30415.9|2
1677085800000|2023-02-22 17:10:00|30450.2|30415.2|30450.2|30415.2|30450.2|30415.2|30450.2|30415.2|1
1677086100000|2023-02-22 17:15:00|30449.7|30414.7|30442.4|30407.4|30449.7|30414.7|30441.9|30406.9|15
1677086400000|2023-02-22 17:20:00|30441.9|30406.9|30443.4|30408.4|30443.4|30408.4|30441.9|30406.9|10
1677086700000|2023-02-22 17:25:00|30442.9|30407.9|30437|30402|30443.4|30408.4|30435.5|30400.5|14
1677087000000|2023-02-22 17:30:00|30436.5|30401.5|30438|30403|30438|30403|30436.5|30401.5|6
1677087300000|2023-02-22 17:35:00|30438.5|30403.5|30437|30402|30438.5|30403.5|30431|30396|13
1677087600000|2023-02-22 17:40:00|30436.5|30401.5|30436.5|30401.5|30436.5|30401.5|30436.5|30401.5|1
1677087900000|2023-02-22 17:45:00|30436.4|30401.4|30436.4|30401.4|30436.4|30401.4|30436.4|30401.4|1
1677088200000|2023-02-22 17:50:00|30435.8|30400.8|30435.8|30400.8|30435.8|30400.8|30435.8|30400.8|1
1677088500000|2023-02-22 17:55:00|30435.3|30400.3|30430.6|30395.6|30435.3|30400.3|30430.6|30395.6|12
1677088800000|2023-02-22 18:00:00|30431|30396|30431|30396|30434.2|30399.2|30430.3|30395.3|16
1677089100000|2023-02-22 18:05:00|30431.5|30396.5|30431.5|30396.5|30431.5|30396.5|30431|30396|11
1677089400000|2023-02-22 18:10:00|30431|30396|30435.6|30400.6|30435.6|30400.6|30431|30396|14
1677089700000|2023-02-22 18:15:00|30435.3|30400.3|30433.8|30398.8|30435.3|30400.3|30433.3|30398.3|8
1677090300000|2023-02-22 18:25:00|30433|30398|30434.2|30399.2|30434.2|30399.2|30433|30398|4
1677090900000|2023-02-22 18:35:00|30434.5|30399.5|30428.5|30393.5|30434.5|30399.5|30427.5|30392.5|15
1677091200000|2023-02-22 18:40:00|30423|30388|30423.5|30388.5|30423.5|30388.5|30423|30388|4
1677091500000|2023-02-22 18:45:00|30424.5|30389.5|30425|30390|30425|30390|30424.5|30389.5|2
1677091800000|2023-02-22 18:50:00|30426.3|30391.3|30425|30390|30426.3|30391.3|30423.7|30388.7|3
1677092100000|2023-02-22 18:55:00|30427|30392|30431.5|30389.5|30435.5|30395|30423|30388|23
1677092400000|2023-02-22 19:00:00|30428.5|30386.5|30446.5|30411.5|30458.5|30423.5|30423.1|30386.5|72
1677092700000|2023-02-22 19:05:00|30448|30413|30453.5|30418.5|30453.5|30418.5|30427.6|30392.6|28
1677093000000|2023-02-22 19:10:00|30453|30418|30460|30425|30460|30425|30442.5|30407.5|25
1677093300000|2023-02-22 19:15:00|30460.3|30425.3|30496.5|30454.5|30496.5|30454.5|30460.3|30425.3|50
1677093600000|2023-02-22 19:20:00|30492|30450|30481|30440.9|30493.4|30457.5|30460|30425|40
1677093900000|2023-02-22 19:25:00|30475|30440.5|30471.4|30436.4|30475|30440.5|30467|30425|16
1677094200000|2023-02-22 19:30:00|30470.9|30435.9|30479|30443|30479|30443|30470.9|30435.9|22
1677094500000|2023-02-22 19:35:00|30475|30438|30482.5|30447.5|30482.5|30447.5|30475|30435.7|13
1677094800000|2023-02-22 19:40:00|30482.1|30446|30487|30450|30492|30454|30474.4|30439.4|41
1677095100000|2023-02-22 19:45:00|30490|30451|30453.5|30418.5|30491.9|30456.9|30453.5|30418.5|20
1677095400000|2023-02-22 19:50:00|30454.5|30419.5|30474|30432|30479.5|30444.5|30454.5|30419.5|30
1677095700000|2023-02-22 19:55:00|30473.5|30431.5|30473.5|30431.5|30473.5|30431.5|30473|30431|3
1677096000000|2023-02-22 20:00:00|30474|30432|30479|30437|30479.5|30437.5|30474|30432|22
1677096300000|2023-02-22 20:05:00|30472.7|30430.7|30458.7|30423.7|30472.7|30430.7|30458.7|30423.7|17
1677096600000|2023-02-22 20:10:00|30459|30424|30459.5|30424.5|30459.5|30424.5|30459|30424|2
1677097200000|2023-02-22 20:20:00|30459.6|30424.6|30461.5|30426.5|30461.5|30426.5|30459.6|30424.6|4
1677097500000|2023-02-22 20:25:00|30462|30427|30460|30425|30462|30427|30460|30425|2
1677098100000|2023-02-22 20:35:00|30459.6|30424.6|30460|30425|30460|30425|30459.6|30424.6|2
1677098700000|2023-02-22 20:45:00|30461.3|30426.3|30465|30430|30465|30430|30461|30426|6
1677099300000|2023-02-22 20:55:00|30461.5|30426.5|30462.5|30427.5|30462.5|30427.5|30460.5|30425.5|9
1677112200000|2023-02-23 00:30:00|30448.5|30406.5|30448.5|30406.5|30448.5|30406.5|30448.5|30406.5|1
1677112800000|2023-02-23 00:40:00|30453.5|30411.5|30453.5|30411.5|30463.5|30421.5|30453.5|30411.5|4
1677114000000|2023-02-23 01:00:00|30455.5|30413.5|30434|30399|30459.4|30417.6|30432|30397|53
1677114300000|2023-02-23 01:05:00|30438|30403|30442.9|30407.9|30444.5|30411.9|30431.4|30402.5|35
1677114600000|2023-02-23 01:10:00|30443|30408|30442|30407|30443|30408|30442|30407|5
1677114900000|2023-02-23 01:15:00|30443|30408|30442|30407|30452|30417|30442|30407|57
1677115200000|2023-02-23 01:20:00|30440|30405|30398.5|30363.5|30444|30412.9|30396|30361|68
1677115500000|2023-02-23 01:25:00|30398.1|30363.1|30397.5|30362.5|30398.1|30363.1|30397.5|30362.5|3
1677115800000|2023-02-23 01:30:00|30386|30366|30345|30310|30388|30366|30342.2|30308.6|68
1677116100000|2023-02-23 01:35:00|30344|30309|30373.2|30338.2|30379|30344|30339.5|30304.5|76
1677116400000|2023-02-23 01:40:00|30372.7|30337.7|30373.1|30338.1|30393.7|30358.7|30372.5|30337.5|74
1677116700000|2023-02-23 01:45:00|30373.6|30338.6|30362.6|30327.6|30374|30339|30362.6|30327.6|36
1677117000000|2023-02-23 01:50:00|30366.3|30331.3|30342|30307|30367.4|30332.4|30337.2|30302.2|63
1677117300000|2023-02-23 01:55:00|30342.5|30307.5|30360.7|30325.7|30360.7|30325.7|30337.5|30307.5|25
1677117600000|2023-02-23 02:00:00|30359.5|30324.5|30387.6|30352.6|30387.6|30352.6|30359.5|30324.5|51
1677117900000|2023-02-23 02:05:00|30387.5|30352.5|30377.1|30342.1|30387.6|30357.5|30372.2|30342|14
1677118200000|2023-02-23 02:10:00|30378.1|30343.1|30371.5|30336.5|30378.1|30347.5|30361.8|30336.5|17
1677118500000|2023-02-23 02:15:00|30365.6|30345.6|30345|30310|30372.9|30345.6|30345|30310|36
1677118800000|2023-02-23 02:20:00|30343|30308|30345|30310|30352.5|30321|30335.6|30305.4|54
1677119100000|2023-02-23 02:25:00|30344.9|30309.9|30352|30317|30353.5|30319.5|30339.5|30309.9|17
1677119400000|2023-02-23 02:30:00|30351.5|30316.5|30345|30310|30351.5|30316.5|30332.5|30304.4|19
1677119700000|2023-02-23 02:35:00|30345.5|30310.5|30352.5|30317.5|30352.5|30318|30333.6|30302|33
1677120000000|2023-02-23 02:40:00|30352|30317|30331|30296|30352|30317|30326.5|30295.6|111
1677120300000|2023-02-23 02:45:00|30330.5|30295.5|30284.6|30249.6|30330.5|30303.6|30280.4|30249.4|106
1677120600000|2023-02-23 02:50:00|30284.7|30249.7|30259.6|30224.6|30285.7|30252.5|30259.1|30224.1|153
1677120900000|2023-02-23 02:55:00|30259.5|30224.5|30256|30221|30264.5|30235.1|30251.1|30216.1|95
1677121200000|2023-02-23 03:00:00|30249.5|30229.5|30277.5|30242.5|30286|30251|30249.5|30223|121
1677121500000|2023-02-23 03:05:00|30277|30242|30263.8|30228.8|30283.5|30255.7|30259.5|30224.5|67
1677121800000|2023-02-23 03:10:00|30263.3|30228.3|30226.6|30191.6|30269.7|30234.7|30225|30190|67
1677122100000|2023-02-23 03:15:00|30226.7|30191.7|30235.6|30200.6|30242.6|30210.3|30226.7|30191.7|78
1677122400000|2023-02-23 03:20:00|30236.1|30201.1|30244.7|30209.7|30245.2|30216.2|30222.6|30194.8|63
1677122700000|2023-02-23 03:25:00|30245|30210|30243.7|30208.7|30255|30226.3|30237.5|30208.7|42
1677123000000|2023-02-23 03:30:00|30244|30209|30250|30215|30254.1|30225.1|30237.7|30208.7|40
1677123300000|2023-02-23 03:35:00|30249.7|30214.7|30240.3|30205.3|30249.7|30214.7|30240.3|30205.3|23
1677123600000|2023-02-23 03:40:00|30240.8|30205.8|30242.9|30207.9|30243.8|30217.7|30232.5|30204.2|34
1677123900000|2023-02-23 03:45:00|30242.4|30207.4|30239.5|30204.5|30251.8|30219.5|30234.1|30204.5|43
1677124200000|2023-02-23 03:50:00|30240|30205|30222.5|30202.5|30241.3|30212.9|30222.5|30200.8|30
1677124500000|2023-02-23 03:55:00|30220.7|30200.7|30212.5|30192.5|30222.3|30202.3|30207.3|30181.9|50
1677124800000|2023-02-23 04:00:00|30212.7|30192.7|30217|30182|30223|30194.5|30207.3|30181.3|43
1677125100000|2023-02-23 04:05:00|30217.5|30182.5|30213.8|30193.8|30221.3|30194.3|30208.8|30180.3|36
1677125400000|2023-02-23 04:10:00|30222.5|30187.5|30220.8|30185.8|30224.7|30194.1|30213.8|30183|53
1677125700000|2023-02-23 04:15:00|30220.2|30185.2|30218.2|30198.2|30227.4|30201.3|30212.7|30185.2|29
1677126000000|2023-02-23 04:20:00|30227.5|30192.5|30226.3|30191.3|30228.5|30199.3|30217.7|30190.8|19
1677126300000|2023-02-23 04:25:00|30225.8|30190.8|30225.8|30190.8|30228.5|30202|30218.8|30190.3|25
1677126600000|2023-02-23 04:30:00|30226.3|30191.3|30221.7|30186.7|30226.3|30195.5|30215.5|30186.7|15
1677126900000|2023-02-23 04:35:00|30221.2|30186.2|30206.2|30186.2|30221.3|30193.5|30206.2|30185.8|17
1677127200000|2023-02-23 04:40:00|30209.5|30174.5|30202.5|30182.5|30215|30182.7|30201.6|30170|27
1677127500000|2023-02-23 04:45:00|30200.5|30180.5|30207.7|30187.7|30216.6|30192.3|30197.5|30173.8|60
1677127800000|2023-02-23 04:50:00|30208.2|30188.2|30212.5|30192.5|30222.2|30197.3|30207.5|30185.2|32
1677128100000|2023-02-23 04:55:00|30212.3|30192.3|30224|30189|30224.7|30197.3|30212.3|30185|45
1677128400000|2023-02-23 05:00:00|30224.5|30189.5|30225|30190|30230|30195|30224.5|30189.5|36
1677128700000|2023-02-23 05:05:00|30225.6|30190.6|30230.2|30195.2|30232|30202.7|30217.5|30189.7|26
1677129000000|2023-02-23 05:10:00|30231.5|30196.5|30227.7|30207.7|30236.7|30208.7|30222.7|30195.6|42
1677129300000|2023-02-23 05:15:00|30228.2|30208.2|30232.7|30212.7|30242|30217.3|30227.5|30203.2|27
1677129600000|2023-02-23 05:20:00|30233.2|30213.2|30232.7|30212.7|30242|30217.7|30232.5|30207|27
1677129900000|2023-02-23 05:25:00|30236.6|30216.6|30238|30218|30238|30218|30232.7|30212.7|17
1677130200000|2023-02-23 05:30:00|30238.5|30218.5|30254.5|30219.5|30266.5|30231.5|30238.5|30211.1|56
1677130500000|2023-02-23 05:35:00|30254.2|30219.2|30241.1|30206.1|30255.5|30220.5|30240.6|30205.6|38
1677130800000|2023-02-23 05:40:00|30241.6|30206.6|30241.1|30206.1|30242.1|30207.1|30241.1|30206.1|16
1677131100000|2023-02-23 05:45:00|30236.5|30216.5|30245|30210|30245|30220.5|30236.5|30206|30
1677131400000|2023-02-23 05:50:00|30244.2|30209.2|30243.5|30208.5|30244.2|30209.2|30242.5|30207.5|12
1677131700000|2023-02-23 05:55:00|30244|30209|30242.6|30207.6|30244|30209|30242.6|30207.6|11
1677132000000|2023-02-23 06:00:00|30242.8|30207.8|30244.3|30209.3|30244.3|30209.3|30242.6|30207.6|9
1677132300000|2023-02-23 06:05:00|30244|30209|30242.8|30207.8|30244.3|30209.3|30242.8|30207.8|10
1677132600000|2023-02-23 06:10:00|30242|30207|30242.6|30207.6|30243|30208|30242|30207|25
1677132900000|2023-02-23 06:15:00|30242|30207|30237|30202|30242.6|30207.6|30236.2|30201.2|27
1677133200000|2023-02-23 06:20:00|30238|30203|30237|30202|30238|30203|30236.6|30201.6|16
1677133500000|2023-02-23 06:25:00|30237.6|30202.6|30228.6|30193.6|30238.6|30206.6|30225|30190|31
1677133800000|2023-02-23 06:30:00|30229|30194|30201.5|30166.5|30229|30194|30194.7|30159.7|55
1677134100000|2023-02-23 06:35:00|30203.8|30168.8|30225.6|30190.6|30226.9|30191.9|30194.2|30159.2|73
1677134400000|2023-02-23 06:40:00|30225.8|30190.8|30218.5|30198.5|30226|30198.5|30216.3|30190.6|8
1677134700000|2023-02-23 06:45:00|30217.7|30197.7|30235|30200|30235|30204.7|30217.5|30190.8|38
1677135000000|2023-02-23 06:50:00|30235.3|30200.3|30237.8|30202.8|30242.2|30214.4|30230.5|30200.3|25
1677135300000|2023-02-23 06:55:00|30238.3|30203.3|30240|30205|30244.5|30209.5|30237.2|30202.2|24
1677135600000|2023-02-23 07:00:00|30239|30204|30226.2|30206.2|30239|30214.5|30226.2|30204|21
1677135900000|2023-02-23 07:05:00|30225.7|30205.7|30233.8|30198.8|30240|30205.7|30225.7|30198|25
1677136200000|2023-02-23 07:10:00|30234.6|30199.6|30224.8|30204.8|30237|30209.5|30224.8|30199.5|36
1677136500000|2023-02-23 07:15:00|30225.3|30205.3|30236.7|30201.7|30236.7|30208.2|30223|30197.8|26
1677136800000|2023-02-23 07:20:00|30235.2|30200.2|30238.5|30203.5|30238.9|30212.6|30227.7|30200.2|24
1677137100000|2023-02-23 07:25:00|30238|30203|30247|30212|30247|30214.5|30234.5|30202.5|47
1677137400000|2023-02-23 07:30:00|30247.6|30212.6|30263.5|30228.5|30270|30235|30242.8|30210|65
1677137700000|2023-02-23 07:35:00|30263|30228|30263.5|30228.5|30264.6|30239.6|30258.1|30225|47
1677138000000|2023-02-23 07:40:00|30263|30228|30251.5|30216.5|30263.5|30228.5|30251.5|30216.5|12
1677138300000|2023-02-23 07:45:00|30253|30218|30260|30225|30262.6|30227.6|30253|30218|18
1677138600000|2023-02-23 07:50:00|30260.5|30225.5|30258.9|30223.9|30265|30230|30257|30222|38
1677138900000|2023-02-23 07:55:00|30258.6|30223.6|30262.9|30227.9|30265.8|30230.8|30258.5|30223.5|18
1677139200000|2023-02-23 08:00:00|30263.4|30228.4|30276.4|30241.4|30277.1|30242.1|30262.5|30227.5|29
1677139500000|2023-02-23 08:05:00|30277.4|30242.4|30287|30252|30290.5|30255.5|30277.2|30242.2|18
1677139800000|2023-02-23 08:10:00|30286.7|30251.7|30298.5|30263.5|30300.5|30265.5|30281|30246|50
1677140100000|2023-02-23 08:15:00|30296.6|30261.6|30286.8|30266.8|30298.5|30268.9|30283.3|30255.8|51
1677140400000|2023-02-23 08:20:00|30287.6|30267.6|30282|30262|30287.6|30267.6|30280.7|30260.7|18
1677140700000|2023-02-23 08:25:00|30282.5|30262.5|30292.9|30257.9|30293.4|30266|30282.5|30256.7|15
1677141000000|2023-02-23 08:30:00|30293.5|30258.5|30292.9|30257.9|30293.5|30258.5|30292.2|30257.2|3
1677141300000|2023-02-23 08:35:00|30292.2|30257.2|30295|30260|30297.4|30262.4|30291.4|30256.4|18
1677141600000|2023-02-23 08:40:00|30295.7|30260.7|30290.4|30270.4|30296.6|30271.4|30290.1|30260.7|17
1677141900000|2023-02-23 08:45:00|30290.6|30270.6|30298.7|30263.7|30299.1|30271.1|30290.6|30261.5|5
1677142200000|2023-02-23 08:50:00|30298.3|30263.3|30300|30265|30302.8|30275.5|30292.9|30262.9|17
1677142500000|2023-02-23 08:55:00|30300.5|30265.5|30297.9|30277.9|30306.5|30278.5|30297.9|30264|21
1677142800000|2023-02-23 09:00:00|30297.4|30277.4|30317.4|30282.4|30319|30289.9|30297.4|30276.8|27
1677143100000|2023-02-23 09:05:00|30317|30282|30312.6|30277.6|30317.5|30282.5|30312|30277|28
1677143400000|2023-02-23 09:10:00|30313.5|30278.5|30307.6|30272.6|30314|30279|30307.5|30272.5|29
1677143700000|2023-02-23 09:15:00|30305.5|30270.5|30307.6|30272.6|30307.7|30272.7|30304.9|30269.9|8
1677144000000|2023-02-23 09:20:00|30310|30275|30326|30291|30332.5|30297.5|30310|30275|38
1677144300000|2023-02-23 09:25:00|30323.2|30288.2|30321|30286|30323.2|30288.2|30319.5|30284.5|18
1677144600000|2023-02-23 09:30:00|30320.8|30285.8|30323.5|30288.5|30326.5|30291.5|30318.5|30283.5|17
1677144900000|2023-02-23 09:35:00|30324|30289|30314|30279|30324|30289|30313.6|30278.6|19
1677145200000|2023-02-23 09:40:00|30314.4|30279.4|30312.6|30277.6|30314.4|30279.4|30306.6|30271.6|43
1677145500000|2023-02-23 09:45:00|30312.5|30277.5|30313|30278|30313|30278|30312.5|30277.5|4
1677145800000|2023-02-23 09:50:00|30311.6|30276.6|30328|30293|30331.5|30296.5|30309.5|30274.5|40
1677146100000|2023-02-23 09:55:00|30328.5|30293.5|30325.5|30305.5|30335|30306.5|30325.5|30292.5|18
1677146400000|2023-02-23 10:00:00|30332|30297|30323.6|30288.6|30332|30298|30318|30285.5|16
1677146700000|2023-02-23 10:05:00|30320|30285|30317.1|30282.1|30320|30285|30311.5|30276.5|15
1677147000000|2023-02-23 10:10:00|30316.3|30281.3|30318.8|30283.8|30319.2|30284.2|30316|30281|12
1677147600000|2023-02-23 10:20:00|30318.6|30283.6|30319|30284|30319|30284|30318.6|30283.6|2
1677147900000|2023-02-23 10:25:00|30319.2|30284.2|30318|30283|30319.2|30284.2|30318|30283|4
1677148200000|2023-02-23 10:30:00|30317.6|30282.6|30307.6|30272.6|30317.6|30282.6|30307.5|30272.5|6
1677148500000|2023-02-23 10:35:00|30307.8|30272.8|30307.8|30272.8|30307.8|30272.8|30307.8|30272.8|1
1677148800000|2023-02-23 10:40:00|30308|30273|30284.4|30249.4|30308|30273|30281|30246|43
1677149100000|2023-02-23 10:45:00|30283.9|30248.9|30291.5|30256.5|30291.6|30256.6|30283.9|30248.9|27
1677149400000|2023-02-23 10:50:00|30291|30256|30291|30256|30292.5|30257.5|30290.6|30255.6|5
1677150000000|2023-02-23 11:00:00|30292|30257|30301|30266|30301|30266|30292|30257|4
1677150600000|2023-02-23 11:10:00|30302.5|30267.5|30305|30270|30305.4|30270.4|30302.5|30267.5|7
1677150900000|2023-02-23 11:15:00|30305.5|30270.5|30309|30274|30310.5|30275.5|30305.5|30270.5|17
1677151200000|2023-02-23 11:20:00|30308|30273|30308|30273|30308|30273|30308|30273|1
1677151500000|2023-02-23 11:25:00|30304.5|30269.5|30302.5|30267.5|30304.5|30269.5|30302.5|30267.5|13
1677151800000|2023-02-23 11:30:00|30300.5|30265.5|30302|30267|30302|30267|30300|30265|3
1677152400000|2023-02-23 11:40:00|30300|30265|30309.3|30274.3|30310|30275|30300|30265|19
1677152700000|2023-02-23 11:45:00|30308.7|30273.7|30309.3|30274.3|30309.3|30274.3|30308.7|30273.7|2
1677153000000|2023-02-23 11:50:00|30309.5|30274.5|30309.5|30274.5|30309.5|30274.5|30309.5|30274.5|1
1677153300000|2023-02-23 11:55:00|30309.3|30274.3|30307.8|30272.8|30309.5|30279.5|30299|30272.8|9
1677153600000|2023-02-23 12:00:00|30307.5|30272.5|30301|30266|30307.6|30272.6|30301|30266|26
1677153900000|2023-02-23 12:05:00|30301.6|30266.6|30302.6|30267.6|30305.5|30270.5|30301.6|30266.6|8
1677154200000|2023-02-23 12:10:00|30305.3|30270.3|30302.6|30267.6|30305.3|30270.3|30302.5|30267.5|8
1677154800000|2023-02-23 12:20:00|30300|30265|30298.5|30263.5|30300|30265|30298.5|30263.5|5
1677155100000|2023-02-23 12:25:00|30298|30263|30298.6|30263.6|30298.6|30263.6|30298|30263|2
1677155400000|2023-02-23 12:30:00|30297.9|30262.9|30286.6|30251.6|30297.9|30270|30286.5|30251.5|46
1677155700000|2023-02-23 12:35:00|30286|30251|30286|30251|30286|30251|30286|30251|1
1677157500000|2023-02-23 13:05:00|30285|30250|30286|30251|30286|30251|30285|30250|2
1677157800000|2023-02-23 13:10:00|30285|30250|30284.4|30249.4|30286.5|30251.5|30284.3|30249.3|7
1677158100000|2023-02-23 13:15:00|30284|30249|30246.4|30211.4|30284|30249|30236|30201|33
1677158400000|2023-02-23 13:20:00|30246.3|30211.3|30257.5|30222.5|30257.5|30222.5|30246.2|30211.2|64
1677158700000|2023-02-23 13:25:00|30256.5|30221.5|30260|30224|30260.5|30225.5|30256|30221|15
1677159000000|2023-02-23 13:30:00|30260.3|30225.3|30302.6|30267.6|30316|30281|30260|30224|81
1677159300000|2023-02-23 13:35:00|30302.5|30267.5|30292.6|30257.6|30302.6|30267.6|30292.5|30257.5|36
1677159600000|2023-02-23 13:40:00|30295|30260|30310|30275|30310|30275|30295|30260|24
1677159900000|2023-02-23 13:45:00|30312.6|30277.6|30307.5|30272.5|30314|30279|30307|30272|7
1677160200000|2023-02-23 13:50:00|30307|30272|30292.5|30257.5|30307|30272|30290.7|30255.4|38
1677160500000|2023-02-23 13:55:00|30287.5|30252.5|30266|30231|30291.8|30256.8|30258.5|30223.5|120
1677160800000|2023-02-23 14:00:00|30264.5|30229.5|30286.6|30251.6|30286.6|30251.6|30264.5|30229.5|85
1677161100000|2023-02-23 14:05:00|30286.5|30251.5|30282.5|30247.5|30286.5|30251.5|30282.5|30247.5|4
1677161400000|2023-02-23 14:10:00|30282.6|30247.6|30270.5|30235.5|30282.6|30247.6|30270.1|30235.1|19
1677161700000|2023-02-23 14:15:00|30270|30235|30268.6|30233.6|30271|30236|30264.5|30229.5|33
1677162000000|2023-02-23 14:20:00|30269.5|30234.5|30269.5|30234.5|30272|30237|30266|30231|16
1677162300000|2023-02-23 14:25:00|30270.5|30235.5|30270.5|30235.5|30273|30240.5|30256|30233.5|19
1677162600000|2023-02-23 14:30:00|30265|30230|30277.5|30242.5|30277.5|30242.5|30262|30227|30
1677162900000|2023-02-23 14:35:00|30277.6|30242.6|30277.6|30242.6|30282|30247|30276.5|30241.5|10
1677163500000|2023-02-23 14:45:00|30277.5|30242.5|30258.5|30223.5|30278.6|30243.6|30258.5|30223.5|17
1677163800000|2023-02-23 14:50:00|30260|30225|30260|30225|30260|30225|30260|30225|1
1677164100000|2023-02-23 14:55:00|30261|30226|30253.5|30218.5|30261|30226|30253.5|30218.5|5
1677164400000|2023-02-23 15:00:00|30254.5|30219.5|30265.6|30230.6|30265.6|30230.6|30254.5|30219.5|11
1677164700000|2023-02-23 15:05:00|30265.7|30230.7|30276.7|30241.7|30276.7|30241.7|30265.7|30230.7|26
1677165000000|2023-02-23 15:10:00|30277|30242|30280|30245|30285.5|30262|30277|30242|47
1677165300000|2023-02-23 15:15:00|30280.5|30245.5|30270|30235|30280.5|30245.5|30270|30235|27
1677165600000|2023-02-23 15:20:00|30270.6|30235.6|30262|30227|30270.6|30235.6|30260.5|30225.5|11
1677165900000|2023-02-23 15:25:00|30263.2|30228.2|30263|30228|30263.2|30228.2|30263|30228|2
1677166200000|2023-02-23 15:30:00|30263.5|30228.5|30277.6|30242.6|30280.5|30247.7|30262.5|30227.5|23
1677166500000|2023-02-23 15:35:00|30277|30242|30267|30232|30277|30242|30267|30232|6
1677166800000|2023-02-23 15:40:00|30268|30233|30290.6|30255.6|30290.6|30255.6|30268|30233|31
1677167100000|2023-02-23 15:45:00|30291.1|30256.1|30298.8|30263.8|30301.3|30266.3|30284|30249|34
1677167400000|2023-02-23 15:50:00|30300|30265|30297.5|30262.5|30300|30265|30289.5|30254.5|25
1677167700000|2023-02-23 15:55:00|30290.6|30255.6|30293.6|30258.6|30294.6|30259.6|30283.8|30248.8|21
1677168000000|2023-02-23 16:00:00|30292|30257|30289.6|30254.6|30295|30260|30289.6|30254.6|15
1677168300000|2023-02-23 16:05:00|30290.1|30255.1|30307|30272|30309.1|30274.1|30290.1|30255.1|29
1677168600000|2023-02-23 16:10:00|30315.5|30280.5|30313.5|30278.5|30316.5|30281.5|30311|30276|56
1677168900000|2023-02-23 16:15:00|30314.1|30279.1|30313.7|30278.7|30316.5|30281.5|30311.5|30276.5|20
1677169200000|2023-02-23 16:20:00|30314.4|30279.4|30308|30288|30316|30288.5|30308|30279.4|5
1677169500000|2023-02-23 16:25:00|30307.5|30287.5|30313.3|30278.3|30313.3|30287.5|30303|30278|10
1677169800000|2023-02-23 16:30:00|30313|30278|30328.5|30293.5|30338.5|30303.5|30304.4|30272|41
1677170100000|2023-02-23 16:35:00|30328|30293|30332.5|30297.5|30333.5|30298.5|30321.5|30286.5|37
1677170400000|2023-02-23 16:40:00|30332|30297|30342.5|30307.5|30342.5|30307.5|30332|30297|21
1677170700000|2023-02-23 16:45:00|30342|30307|30339.6|30304.6|30342|30307|30339.6|30304.6|12
1677171000000|2023-02-23 16:50:00|30340.1|30305.1|30344|30309|30352|30317|30340|30305|21
1677171300000|2023-02-23 16:55:00|30344.6|30309.6|30350|30315|30354.5|30319.5|30344.5|30309.5|20
1677171600000|2023-02-23 17:00:00|30352.6|30317.6|30353|30318|30353.2|30318.5|30338.5|30316|11
1677171900000|2023-02-23 17:05:00|30350.9|30315.9|30333.5|30298.5|30350.9|30315.9|30331.6|30296.6|26
1677172200000|2023-02-23 17:10:00|30333.6|30298.6|30327.6|30292.6|30336.1|30301.1|30325|30290|16
1677172500000|2023-02-23 17:15:00|30327.7|30292.7|30328|30293|30329|30294|30327.7|30292.7|8
1677173100000|2023-02-23 17:25:00|30327.2|30292.2|30325|30290|30327.2|30292.2|30324.1|30289.1|24
1677173400000|2023-02-23 17:30:00|30325.5|30290.5|30326|30291|30341.5|30306.5|30325.5|30290.5|33
1677173700000|2023-02-23 17:35:00|30326.5|30291.5|30326.5|30291.5|30327|30292|30325|30290|10
1677174000000|2023-02-23 17:40:00|30326|30291|30330.5|30295.5|30330.5|30295.5|30325|30290|12
1677174300000|2023-02-23 17:45:00|30331|30296|30337.6|30302.6|30337.9|30302.9|30331|30296|19
1677174600000|2023-02-23 17:50:00|30337.9|30302.9|30333.5|30298.5|30341.5|30306.5|30333|30298|34
1677174900000|2023-02-23 17:55:00|30333|30298|30331.2|30296.2|30333|30298|30331|30296|3
1677175200000|2023-02-23 18:00:00|30330.2|30295.2|30326|30285|30330.2|30295.2|30311|30275|64
1677175500000|2023-02-23 18:05:00|30329|30288|30329.5|30294.5|30334|30297.5|30329|30288|20
1677175800000|2023-02-23 18:10:00|30329|30294|30318|30283|30332.5|30297.5|30316.5|30281.5|17
1677176100000|2023-02-23 18:15:00|30319.8|30284.8|30315|30279|30327.3|30292.3|30306|30269|49
1677176400000|2023-02-23 18:20:00||30278||30278||30278||30278|1
1677176700000|2023-02-23 18:25:00|30318|30281|30317.5|30282.5|30318|30283|30317|30281|6
1677177300000|2023-02-23 18:35:00|30319.8|30284.8|30321.5|30286.5|30322.5|30287.5|30319.8|30284.8|26
1677177600000|2023-02-23 18:40:00|30321|30286|30320.5|30285.5|30321.5|30286.5|30319.5|30284.5|16
1677177900000|2023-02-23 18:45:00|30320|30285|30292.5|30257.5|30320.5|30285.5|30288.5|30253.5|33
1677178200000|2023-02-23 18:50:00|30292|30257|30293.5|30258.5|30294|30259|30289.5|30254.5|10
1677178500000|2023-02-23 18:55:00|30294|30259|30299.4|30264.4|30300.4|30265.4|30294|30259|15
1677178800000|2023-02-23 19:00:00|30298.9|30263.9|30304.2|30269.2|30305|30270|30297.9|30262.9|9
1677179100000|2023-02-23 19:05:00|30303.7|30268.7|30303.2|30268.2|30304.2|30269.2|30303.2|30268.2|4
1677179400000|2023-02-23 19:10:00|30302.5|30267.5|30298.1|30263.1|30302.5|30267.5|30296.7|30261.7|5
1677179700000|2023-02-23 19:15:00|30297.6|30262.6|30289.8|30254.8|30298.1|30263.1|30288|30253|20
1677180000000|2023-02-23 19:20:00|30289.5|30254.5|30295.7|30260.7|30298.9|30263.9|30289.5|30254.5|18
1677180300000|2023-02-23 19:25:00|30296|30261|30276.5|30241.5|30301|30266|30273|30238|21
1677180600000|2023-02-23 19:30:00|30274.5|30239.5|30271|30236|30285.3|30250.3|30266|30231|24
1677180900000|2023-02-23 19:35:00|30271.5|30236.5|30271.5|30236.5|30271.5|30236.5|30271.5|30236.5|1
1677181200000|2023-02-23 19:40:00|30272|30237|30278.7|30243.7|30279.2|30244.2|30271.5|30236.5|13
1677181500000|2023-02-23 19:45:00|30278.2|30243.2|30278.5|30243.5|30278.5|30243.5|30277.2|30242.2|6
1677181800000|2023-02-23 19:50:00|30279.5|30244.5|30280.5|30245.5|30281|30246|30279.5|30244.5|11
1677182100000|2023-02-23 19:55:00|30281|30246|30280.5|30245.5|30281.5|30246.5|30280|30245|15
1677182700000|2023-02-23 20:05:00|30281|30246|30299|30257|30299|30257|30280.5|30245.5|33
1677183000000|2023-02-23 20:10:00|30299.5|30257.5|30297.5|30255.5|30299.5|30257.5|30297.5|30255.5|6
1677183300000|2023-02-23 20:15:00|30298|30256|30298|30256|30298|30256|30298|30256|1
1677183600000|2023-02-23 20:20:00|30282.9|30247.9|30293|30255|30295|30255|30280|30245|12
1677183900000|2023-02-23 20:25:00|30292|30256|30300|30264|30300|30264|30291|30254|13
1677184200000|2023-02-23 20:30:00|30299|30263|30294.5|30259.5|30299|30263|30294|30259|11
1677184500000|2023-02-23 20:35:00|30293|30258|30291|30255|30293|30258|30287.5|30252.5|10
1677184800000|2023-02-23 20:40:00|30288.9|30253.9|30282.5|30247.5|30289|30253.9|30282.5|30247.5|15
1677185100000|2023-02-23 20:45:00|30283|30248|30285|30250|30286.5|30251.5|30282.5|30247.5|16
1677185400000|2023-02-23 20:50:00|30285.5|30250.5|30286|30251|30286.5|30251.5|30285.5|30250.5|4
1677185700000|2023-02-23 20:55:00|30285.5|30250.5|30285|30250|30285.5|30250.5|30285|30250|4
1677198600000|2023-02-24 00:30:00|30316|30274|30316|30274|30316|30274|30316|30274|1
1677199800000|2023-02-24 00:50:00|30331.1|30289.1|30294.5|30252.5|30331.1|30289.1|30286.5|30244.5|10
1677200100000|2023-02-24 00:55:00|30298.5|30256.5|30316.1|30274.1|30316.1|30274.1|30298.5|30256.5|2
1677200400000|2023-02-24 01:00:00|30313.1|30271.1|30278|30242|30313.1|30271.1|30278|30241|69
1677200700000|2023-02-24 01:05:00|30282|30247|30285.4|30250.4|30285.4|30250.4|30279.6|30244.6|24
1677201000000|2023-02-24 01:10:00|30285.9|30250.9|30282|30247|30286|30251|30281.5|30246.5|16
1677201300000|2023-02-24 01:15:00|30282.9|30247.9|30270|30235|30290.9|30261.7|30267.5|30235|41
1677201600000|2023-02-24 01:20:00|30271.8|30236.8|30290.5|30255.5|30294.9|30259.9|30271.8|30236.8|44
1677201900000|2023-02-24 01:25:00|30292.5|30257.5|30315.7|30280.7|30315.7|30280.7|30285.5|30250.5|57
1677202200000|2023-02-24 01:30:00|30317.5|30282.5|30317.5|30282.5|30340|30305|30317.5|30282.5|51
1677202500000|2023-02-24 01:35:00|30317|30282|30333.5|30298.5|30334.5|30299.5|30316.5|30281.5|89
1677202800000|2023-02-24 01:40:00|30334|30299|30334.5|30299.5|30339.9|30306.7|30322.4|30295.1|42
1677203100000|2023-02-24 01:45:00|30335|30300|30327|30292|30335.7|30302.9|30317.6|30288.5|37
1677203400000|2023-02-24 01:50:00|30327.5|30292.5|30325|30290|30327.5|30295.7|30315.1|30284.3|32
1677203700000|2023-02-24 01:55:00|30325.1|30290.1|30339.2|30304.2|30339.2|30304.2|30320.1|30290|42
1677204000000|2023-02-24 02:00:00|30338.9|30303.9|30334.6|30314.6|30341|30314.6|30328.2|30303.3|36
1677204300000|2023-02-24 02:05:00|30335.1|30315.1|30333|30298|30342.1|30322.1|30324.9|30297.6|38
1677204600000|2023-02-24 02:10:00|30332.5|30297.5|30330.1|30310.1|30332.7|30312|30325.5|30297.5|17
1677204900000|2023-02-24 02:15:00|30329.2|30309.2|30345.1|30310.1|30345.1|30317|30325.7|30305.5|19
1677205200000|2023-02-24 02:20:00|30345.8|30310.8|30342.3|30307.3|30345.8|30316.6|30336.1|30306.5|15
1677205500000|2023-02-24 02:25:00|30342.5|30307.5|30349.8|30314.8|30350.1|30318.8|30338.8|30307.5|21
1677205800000|2023-02-24 02:30:00|30350.6|30315.6|30356.3|30321.3|30363.3|30335.1|30346.9|30314.6|56
1677206100000|2023-02-24 02:35:00|30356.5|30321.5|30359.1|30339.1|30362.3|30339.1|30342|30315|52
1677206400000|2023-02-24 02:40:00|30358.6|30338.6|30380.4|30345.4|30383.4|30353.1|30348.7|30321.2|56
1677206700000|2023-02-24 02:45:00|30380.6|30345.6|30399.9|30364.9|30402|30378.3|30377|30342|71
1677207000000|2023-02-24 02:50:00|30400|30365|30384|30364|30400|30368.2|30381.7|30354.6|33
1677207300000|2023-02-24 02:55:00|30383.5|30363.5|30411.3|30376.3|30415.6|30384.5|30383.5|30363.5|60
1677207600000|2023-02-24 03:00:00|30411.1|30376.1|30391.1|30371.1|30411.1|30379|30391.1|30363.6|78
1677207900000|2023-02-24 03:05:00|30390.6|30370.6|30368.5|30348.5|30390.6|30370.6|30368.5|30341.4|73
1677208200000|2023-02-24 03:10:00|30369|30349|30364|30344|30369.2|30349.2|30361.5|30341.5|31
1677208500000|2023-02-24 03:15:00|30363.2|30343.2|30368.5|30348.5|30374.5|30354.5|30363|30343|27
1677208800000|2023-02-24 03:20:00|30369|30349|30390|30355|30390.2|30361.1|30369|30344.2|13
1677209100000|2023-02-24 03:25:00|30393|30358|30407.6|30372.6|30407.6|30376.3|30393|30358|27
1677209400000|2023-02-24 03:30:00|30408|30373|30401|30366|30409|30374|30401|30366|17
1677209700000|2023-02-24 03:35:00|30402.6|30367.6|30402.6|30367.6|30402.6|30367.6|30402.6|30367.6|1
1677210000000|2023-02-24 03:40:00|30401.6|30366.6|30398|30363|30402.6|30367.6|30398|30363|4
1677210300000|2023-02-24 03:45:00|30398.2|30363.2|30423.5|30388.5|30423.7|30394.5|30398|30363|40
1677210600000|2023-02-24 03:50:00|30423.7|30388.7|30432.6|30397.6|30475.8|30433.8|30420|30385|99
1677210900000|2023-02-24 03:55:00|30432|30397|30425.6|30390.6|30432|30397|30425|30390|6
1677211200000|2023-02-24 04:00:00|30425|30390|30415.6|30380.6|30426.9|30391.9|30409|30374|24
1677211500000|2023-02-24 04:05:00|30415.5|30380.5|30412.6|30377.6|30417.4|30384.2|30399|30374.3|32
1677211800000|2023-02-24 04:10:00|30413|30378|30435|30400|30435.6|30400.6|30402.5|30375.8|49
1677212100000|2023-02-24 04:15:00|30437|30402|30464.7|30429.7|30465.4|30430.4|30437|30402|61
1677212400000|2023-02-24 04:20:00|30464.9|30429.9|30441|30406|30464.9|30431.8|30440.5|30406|46
1677212700000|2023-02-24 04:25:00|30440.5|30405.5|30440.6|30405.6|30441.7|30406.7|30440.5|30405.5|7
1677213000000|2023-02-24 04:30:00|30439.6|30404.6|30439.5|30404.5|30440.6|30405.6|30439.5|30404.5|4
1677213300000|2023-02-24 04:35:00|30438.5|30403.5|30440.5|30405.5|30440.5|30405.5|30438.5|30403.5|3
1677213600000|2023-02-24 04:40:00|30441.1|30406.1|30431.6|30396.6|30441.1|30406.1|30430.9|30395.9|22
1677213900000|2023-02-24 04:45:00|30432|30397|30431.7|30396.7|30432.4|30397.4|30431.2|30396.2|11
1677214200000|2023-02-24 04:50:00|30432|30397|30426.9|30391.9|30432|30397|30426.9|30391.9|11
1677214500000|2023-02-24 04:55:00|30426.4|30391.4|30423|30388|30426.4|30391.4|30422.5|30387.5|8
1677214800000|2023-02-24 05:00:00|30422.1|30387.1|30420.6|30385.6|30424.4|30395.7|30413.3|30381.6|28
1677215100000|2023-02-24 05:05:00|30420|30385|30414.2|30379.2|30420|30385|30414.2|30379.2|17
1677215400000|2023-02-24 05:10:00|30413.7|30378.7|30412.5|30377.5|30413.7|30378.7|30412|30377|4
1677215700000|2023-02-24 05:15:00|30412|30377|30412|30377|30412|30377|30411|30376|5
1677216000000|2023-02-24 05:20:00|30410.1|30375.1|30409.2|30374.2|30410.1|30375.1|30404.5|30369.5|29
1677216300000|2023-02-24 05:25:00|30409.1|30374.1|30404|30384|30410|30389.5|30395.5|30371.8|37
1677216600000|2023-02-24 05:30:00|30404.2|30384.2|30402.5|30382.5|30405.7|30385.7|30402|30382|33
1677216900000|2023-02-24 05:35:00|30403|30383|30401.3|30381.3|30404.7|30384.7|30399|30379|13
1677217200000|2023-02-24 05:40:00|30401.5|30381.5|30401.5|30381.5|30401.5|30381.5|30401.5|30381.5|1
1677217500000|2023-02-24 05:45:00|30402.1|30382.1|30403.1|30383.1|30411.9|30391|30402.1|30376|26
1677217800000|2023-02-24 05:50:00|30403.5|30383.5|30407.5|30387.5|30408|30388|30403.5|30383.5|27
1677218100000|2023-02-24 05:55:00|30407.7|30387.7|30433|30398|30435.9|30400.9|30407.7|30387.7|30
1677218400000|2023-02-24 06:00:00|30433.6|30398.6|30435|30400|30446.6|30418.6|30427|30398.6|38
1677218700000|2023-02-24 06:05:00|30434.5|30399.5|30418.6|30383.6|30434.5|30399.5|30416.3|30382.4|53
1677219000000|2023-02-24 06:10:00|30418.1|30383.1|30421.6|30386.6|30421.6|30394.7|30413.5|30382|17
1677219300000|2023-02-24 06:15:00|30417.2|30382.2|30463.3|30428.3|30465|30430|30414.6|30379.6|94
1677219600000|2023-02-24 06:20:00|30463.8|30428.8|30465.1|30430.1|30469.9|30444.6|30455.6|30424|103
1677219900000|2023-02-24 06:25:00|30464.6|30429.6|30458.5|30423.5|30477.5|30442.5|30452.5|30420.8|74
1677220200000|2023-02-24 06:30:00|30458|30423|30454.8|30419.8|30458|30424.4|30443.1|30416.7|24
1677220500000|2023-02-24 06:35:00|30456.9|30421.9|30453.8|30418.8|30456.9|30424.4|30434.2|30410|77
1677220800000|2023-02-24 06:40:00|30453.9|30418.9|30445|30410|30455|30420|30445|30410|28
1677221100000|2023-02-24 06:45:00|30447|30412|30444.4|30409.4|30449|30414|30441.6|30406.6|30
1677221400000|2023-02-24 06:50:00|30444.7|30409.7|30444.6|30409.6|30455.7|30425.4|30443.9|30408.9|52
1677221700000|2023-02-24 06:55:00|30444.2|30409.2|30459.5|30424.5|30459.5|30431.1|30438|30409.2|68
1677222000000|2023-02-24 07:00:00|30457.5|30422.5|30459|30424|30459|30424|30456|30421|15
1677222300000|2023-02-24 07:05:00|30459.5|30424.5|30468|30433|30471|30442.4|30455.1|30424.5|41
1677222600000|2023-02-24 07:10:00|30469.2|30434.2|30472.1|30452.1|30486|30456.8|30468.6|30433.6|41
1677222900000|2023-02-24 07:15:00|30480|30445|30480.8|30445.8|30480.8|30455|30473.2|30445|8
1677223200000|2023-02-24 07:20:00|30472.4|30452.4|30470.5|30435.5|30480.8|30452.4|30470.5|30435.5|15
1677223500000|2023-02-24 07:25:00|30469.5|30434.5|30476.9|30441.9|30480|30449.8|30469.5|30434.5|34
1677223800000|2023-02-24 07:30:00|30480|30445|30480.8|30445.8|30481|30453.5|30471.9|30443.9|34
1677224100000|2023-02-24 07:35:00|30480.3|30445.3|30471.7|30451.7|30481.5|30451.9|30471.7|30445|16
1677224400000|2023-02-24 07:40:00|30471|30451|30477.5|30457.5|30489.4|30462|30471|30440.5|40
1677224700000|2023-02-24 07:45:00|30485.9|30450.9|30502|30467|30502|30467|30485.9|30450.9|21
1677225000000|2023-02-24 07:50:00|30504|30469|30513.8|30478.8|30517.9|30487.3|30504|30469|48
1677225300000|2023-02-24 07:55:00|30505|30485|30511.2|30491.2|30521.3|30493.2|30501.9|30477|66
1677225600000|2023-02-24 08:00:00|30518.8|30483.8|30530|30495|30533|30505.3|30518.8|30483.8|28
1677225900000|2023-02-24 08:05:00|30531|30496|30529.8|30509.8|30536.8|30509.8|30528.6|30493.6|34
1677226200000|2023-02-24 08:10:00|30529.7|30509.7|30556.8|30521.8|30562|30527|30528.5|30501|61
1677226500000|2023-02-24 08:15:00|30557|30522|30548.6|30513.6|30557.3|30522.3|30541|30508.3|78
1677226800000|2023-02-24 08:20:00|30547.8|30512.8|30496.7|30461.7|30553|30518|30496.7|30461.7|64
1677227100000|2023-02-24 08:25:00|30497|30462|30507.4|30472.4|30507.5|30475.8|30495.3|30462|47
1677227400000|2023-02-24 08:30:00|30506.9|30471.9|30488.5|30453.5|30507|30472|30478.5|30443.5|98
1677227700000|2023-02-24 08:35:00|30487.8|30452.8|30488|30453|30492.6|30457.6|30483|30448|49
1677228000000|2023-02-24 08:40:00|30486|30451|30484.6|30449.6|30486|30451|30483|30448|15
1677228300000|2023-02-24 08:45:00|30485|30450|30491.6|30456.6|30498.7|30463.7|30484.7|30449.7|53
1677228600000|2023-02-24 08:50:00|30492|30457|30493.6|30458.6|30495.3|30460.3|30491|30456|18
1677228900000|2023-02-24 08:55:00|30491|30456|30487.7|30452.7|30497.1|30462.1|30486|30451|53
1677229200000|2023-02-24 09:00:00|30487.6|30452.6|30499.8|30464.8|30520|30485|30487.6|30452.6|76
1677229500000|2023-02-24 09:05:00|30499.3|30464.3|30510.1|30475.1|30510.5|30475.5|30498.4|30463.4|45
1677229800000|2023-02-24 09:10:00|30509.6|30474.6|30500|30465|30510|30475|30499.5|30464.5|34
1677230100000|2023-02-24 09:15:00|30501|30466|30499.6|30464.6|30501|30466|30499|30464|6
1677230400000|2023-02-24 09:20:00|30500.6|30465.6|30500.6|30465.6|30500.6|30465.6|30500.6|30465.6|1
1677230700000|2023-02-24 09:25:00|30499|30464|30492.5|30457.5|30499|30464|30486.6|30451.6|48
1677231000000|2023-02-24 09:30:00|30493|30458|30498.5|30463.5|30500|30465|30492.2|30457.2|73
1677231300000|2023-02-24 09:35:00|30498|30463|30507.5|30472.5|30507.6|30472.6|30498|30463|14
1677231600000|2023-02-24 09:40:00|30505|30470|30510|30475|30510|30475|30505|30470|5
1677231900000|2023-02-24 09:45:00|30511.4|30476.4|30490|30455|30517.2|30483.8|30487.5|30452.5|75
1677232200000|2023-02-24 09:50:00|30487.6|30452.6|30487.6|30452.6|30487.6|30452.6|30487.6|30452.6|1
1677232500000|2023-02-24 09:55:00|30487.2|30452.2|30482.6|30447.6|30487.2|30452.2|30478.7|30443.7|43
1677232800000|2023-02-24 10:00:00|30477|30442|30466|30431|30480|30445|30465.3|30430.3|72
1677233100000|2023-02-24 10:05:00|30466.5|30431.5|30472.1|30437.1|30475.6|30440.6|30464.9|30429.9|62
1677233400000|2023-02-24 10:10:00|30471.8|30436.8|30499.2|30464.2|30522|30487|30471.4|30436.4|69
1677233700000|2023-02-24 10:15:00|30498.2|30463.2|30476.3|30441.3|30498.8|30463.8|30476.3|30441.3|36
1677234000000|2023-02-24 10:20:00|30476.2|30441.2|30476|30441|30476.8|30441.8|30475.9|30440.9|8
1677234300000|2023-02-24 10:25:00|30486.5|30451.5|30483|30448|30493.6|30458.6|30480|30445|54
1677234600000|2023-02-24 10:30:00|30481.5|30446.5|30477|30442|30482.5|30447.5|30477|30442|14
1677234900000|2023-02-24 10:35:00|30479.6|30444.6|30479.5|30444.5|30479.6|30444.6|30479.5|30444.5|2
1677235200000|2023-02-24 10:40:00|30480.1|30445.1|30460|30425|30480.1|30445.1|30457.5|30422.5|18
1677235500000|2023-02-24 10:45:00|30460.5|30425.5|30472|30437|30472|30437|30460.5|30425.5|35
1677235800000|2023-02-24 10:50:00|30471|30436|30470.6|30435.6|30471|30436|30468|30433|13
1677236100000|2023-02-24 10:55:00|30471|30436|30470.6|30435.6|30471.6|30436.6|30470.6|30435.6|6
1677236400000|2023-02-24 11:00:00|30463|30428|30463.6|30428.6|30463.6|30428.6|30461.8|30426.8|18
1677236700000|2023-02-24 11:05:00|30463.5|30428.5|30463|30428|30463.8|30428.8|30463|30428|6
1677237000000|2023-02-24 11:10:00|30463.1|30428.1|30463.5|30428.5|30465.3|30430.3|30462.9|30427.9|22
1677237300000|2023-02-24 11:15:00|30457.5|30437.5|30480.7|30445.7|30483|30448|30457.5|30436.5|40
1677237600000|2023-02-24 11:20:00|30480.9|30445.9|30482.6|30447.6|30484.8|30449.8|30480.9|30445.9|15
1677238200000|2023-02-24 11:30:00|30482.9|30447.9|30492.6|30457.6|30492.6|30459|30477.3|30447.9|47
1677238500000|2023-02-24 11:35:00|30492.5|30457.5|30492.6|30457.6|30492.9|30457.9|30490.5|30455.5|9
1677238800000|2023-02-24 11:40:00|30495.5|30460.5|30497.6|30462.6|30498.1|30468.5|30487.5|30459.3|34
1677239100000|2023-02-24 11:45:00|30498|30463|30487|30452|30498|30463|30482.3|30452|15
1677239400000|2023-02-24 11:50:00|30492.5|30457.5|30489.5|30454.5|30492.5|30459|30479|30450.5|17
1677239700000|2023-02-24 11:55:00|30489.8|30454.8|30494.5|30459.5|30499|30464|30489.5|30454.5|30
1677240000000|2023-02-24 12:00:00|30494|30459|30497|30462|30497|30462|30490.8|30455.8|13
1677241200000|2023-02-24 12:20:00|30498|30463|30495.9|30460.9|30498|30463|30495.9|30460.9|3
1677241500000|2023-02-24 12:25:00|30496|30461|30496.3|30461.3|30500|30465|30496|30461|10
1677241800000|2023-02-24 12:30:00|30498.1|30463.1|30503|30468|30504.5|30469.5|30498.1|30463.1|11
1677242100000|2023-02-24 12:35:00|30502.5|30467.5|30498|30463|30502.5|30467.5|30495|30460|15
1677242400000|2023-02-24 12:40:00|30498.6|30463.6|30501.5|30466.5|30504.5|30469.5|30498.6|30463.6|31
1677242700000|2023-02-24 12:45:00|30502.1|30467.1|30504.5|30469.5|30504.5|30469.5|30501|30466|10
1677243000000|2023-02-24 12:50:00|30505.5|30470.5|30504|30469|30506.2|30471.2|30504|30469|14
1677243300000|2023-02-24 12:55:00|30511|30476|30513.5|30478.5|30514.5|30482|30502|30471.1|49
1677243600000|2023-02-24 13:00:00|30513|30478|30525.8|30490.8|30528.3|30493.3|30513|30478|32
1677243900000|2023-02-24 13:05:00|30525.5|30490.5|30533.9|30498.9|30543|30508|30525.3|30490.3|62
1677244200000|2023-02-24 13:10:00|30534|30499|30537|30502|30537.1|30502.1|30532.3|30497.3|30
1677244500000|2023-02-24 13:15:00|30537.1|30502.1|30535.2|30500.2|30538.5|30503.5|30535.2|30500.2|34
1677244800000|2023-02-24 13:20:00|30535.6|30500.6|30537|30502|30539|30504|30533.5|30498.5|24
1677245100000|2023-02-24 13:25:00|30535.5|30500.5|30523.5|30481.5|30535.5|30500.5|30520.9|30480.4|46
1677245400000|2023-02-24 13:30:00|30526.1|30484.1|30528.5|30486.5|30558|30523|30483.5|30441.5|61
1677245700000|2023-02-24 13:35:00|30528.3|30486.7|30555|30520|30555|30520|30525|30486.7|32
1677246000000|2023-02-24 13:40:00|30557.6|30522.6|30553.9|30518.9|30561.6|30526.6|30553.9|30518.9|39
1677246300000|2023-02-24 13:45:00|30551.3|30516.3|30536.1|30494.1|30551.6|30516.6|30495|30453|85
1677246600000|2023-02-24 13:50:00|30535.5|30494.6|30511|30469|30535.5|30495.9|30511|30469|56
1677246900000|2023-02-24 13:55:00|30511.1|30469.1|30519.2|30480.9|30521.1|30480.9|30501|30459|44
1677247200000|2023-02-24 14:00:00|30523|30481|30540|30499.3|30543.9|30508.9|30523|30481|45
1677247500000|2023-02-24 14:05:00|30539|30501.5|30551.3|30516.3|30554|30519|30539|30501.5|25
1677247800000|2023-02-24 14:10:00|30551.2|30516.2|30550.9|30515.9|30551.2|30516.2|30539.8|30504.8|29
1677248100000|2023-02-24 14:15:00|30550.8|30515.8|30564.4|30529.4|30564.7|30529.7|30550.8|30515.8|29
1677248400000|2023-02-24 14:20:00|30564.2|30529.2|30557|30517.8|30566.4|30531.4|30545.5|30510.5|106
1677248700000|2023-02-24 14:25:00|30561|30519|30560.7|30525.7|30563.2|30527.1|30541.9|30514.9|44
1677249000000|2023-02-24 14:30:00|30561.2|30526.2|30569.6|30534.6|30581|30546|30560.4|30525.4|68
1677249300000|2023-02-24 14:35:00|30569.5|30534.5|30541.9|30506.9|30569.5|30534.5|30541.9|30506.9|94
1677249600000|2023-02-24 14:40:00|30542.1|30507.1|30571.2|30536.2|30576.1|30541.1|30539.3|30504.3|113
1677249900000|2023-02-24 14:45:00|30573.2|30538.2|30589.7|30554.7|30595|30560|30570.9|30535.9|75
1677250200000|2023-02-24 14:50:00|30588.7|30553.7|30596.5|30561.5|30610.9|30575.9|30588.7|30553.7|91
1677250500000|2023-02-24 14:55:00|30596.8|30561.8|30580.5|30538.5|30597.9|30562.9|30579|30537|53
1677250800000|2023-02-24 15:00:00|30579.5|30537.5|30567.5|30532.5|30590|30555|30567|30525|60
1677251100000|2023-02-24 15:05:00|30562|30527|30560|30525|30568.2|30533.2|30549.8|30514.8|31
1677251400000|2023-02-24 15:10:00|30560.4|30525.4|30569.5|30534.5|30585|30550|30560|30525|33
1677251700000|2023-02-24 15:15:00|30569.3|30534.3|30590|30555|30607.9|30572.9|30567.6|30532.6|60
1677252000000|2023-02-24 15:20:00|30590.4|30555.4|30575|30540|30590.4|30555.4|30575|30540|24
1677252300000|2023-02-24 15:25:00|30577.4|30542.4|30582.5|30547.5|30589|30554|30577.4|30542.4|27
1677252600000|2023-02-24 15:30:00|30584.5|30549.5|30582.3|30547.3|30584.5|30549.5|30582.2|30547.2|8
1677252900000|2023-02-24 15:35:00|30582.5|30547.5|30577.2|30542.2|30582.5|30547.5|30575|30540|14
1677253200000|2023-02-24 15:40:00|30577.3|30542.3|30580|30545|30580.9|30545.9|30577.3|30542.3|5
1677253500000|2023-02-24 15:45:00|30581|30546|30589.3|30554.3|30590|30555|30581|30546|24
1677253800000|2023-02-24 15:50:00|30576.3|30556.3|30588.9|30553.9|30590.1|30556.3|30576.3|30549.3|16
1677254100000|2023-02-24 15:55:00|30588.4|30553.4|30571.9|30536.9|30589|30554|30552.4|30517.4|46
1677254400000|2023-02-24 16:00:00|30570.1|30535.1|30571.8|30536.8|30576.8|30541.8|30565.1|30530.1|21
1677254700000|2023-02-24 16:05:00|30573.3|30538.3|30573.3|30538.3|30573.3|30538.3|30573.3|30538.3|1
1677255000000|2023-02-24 16:10:00|30575.3|30540.3|30586.8|30551.8|30587|30552|30575.3|30540.3|11
1677255300000|2023-02-24 16:15:00|30587.3|30552.3|30572.3|30537.3|30587.3|30552.3|30572.3|30537.3|14
1677255600000|2023-02-24 16:20:00|30576.9|30541.9|30577.5|30542.5|30579.3|30544.3|30576.3|30541.3|12
1677255900000|2023-02-24 16:25:00|30578|30543|30577.5|30542.5|30578|30543|30567.5|30532.5|21
1677256200000|2023-02-24 16:30:00|30577|30542|30580|30545|30580|30545|30573|30538|14
1677256500000|2023-02-24 16:35:00|30577.5|30542.5|30587.3|30552.3|30588.5|30553.5|30575|30540|26
1677256800000|2023-02-24 16:40:00|30587.7|30552.7|30589.5|30554.5|30590.4|30555.4|30587.5|30552.5|15
1677257400000|2023-02-24 16:50:00|30590|30555|30595.5|30560.5|30595.5|30560.5|30590|30555|3
1677257700000|2023-02-24 16:55:00|30600|30565|30628|30593|30628|30593|30600|30565|22
1677258000000|2023-02-24 17:00:00|30628.2|30593.2|30623.5|30588.5|30628.2|30593.2|30618.5|30583.5|20
1677258300000|2023-02-24 17:05:00|30625.9|30590.9|30632.1|30597.1|30635|30600|30625.9|30590.9|22
1677258600000|2023-02-24 17:10:00|30632.5|30597.5|30633.5|30598.5|30645|30610|30628|30593|29
1677258900000|2023-02-24 17:15:00|30632.6|30597.6|30635|30600|30638.7|30601.6|30627.5|30592.5|15
1677259200000|2023-02-24 17:20:00|30636.3|30601.3|30632.5|30597.5|30636.3|30601.3|30632.5|30597.5|4
1677259500000|2023-02-24 17:25:00|30638.8|30603.8|30641.7|30606.7|30647.5|30612.5|30635|30600|22
1677259800000|2023-02-24 17:30:00|30640|30605|30646|30611|30650|30615|30638|30603|36
1677260100000|2023-02-24 17:35:00|30645.6|30610.6|30646.6|30611.6|30647|30612|30637.6|30602.6|12
1677260400000|2023-02-24 17:40:00|30647.5|30612.5|30633|30598|30647.5|30612.5|30633|30598|29
1677260700000|2023-02-24 17:45:00|30628|30593|30628|30593|30631.5|30596.5|30624.4|30589.4|25
1677261000000|2023-02-24 17:50:00|30628.4|30593.4|30618|30583|30635.5|30600|30608|30566|112
1677261300000|2023-02-24 17:55:00|30619|30584|30620.5|30585.5|30624|30589|30619|30584|7
1677261600000|2023-02-24 18:00:00|30621|30586|30632|30597|30638.6|30603.6|30621|30586|25
1677261900000|2023-02-24 18:05:00|30634|30599|30634.6|30599.6|30634.6|30599.6|30634|30599|2
1677262200000|2023-02-24 18:10:00|30638.5|30603.5|30635|30600|30641|30606|30635|30600|5
1677262500000|2023-02-24 18:15:00|30637.6|30602.6|30635.5|30600.5|30637.6|30602.6|30635.5|30600.5|2
1677262800000|2023-02-24 18:20:00|30634.5|30599.5|30615.5|30580.5|30634.5|30599.5|30615|30580|16
1677263100000|2023-02-24 18:25:00|30615|30580|30619.6|30584.6|30619.6|30584.6|30615|30580|16
1677263400000|2023-02-24 18:30:00|30620|30585|30620|30585|30621|30586|30620|30585|3
1677263700000|2023-02-24 18:35:00|30621|30586|30621|30586|30621|30586|30621|30586|1
1677264000000|2023-02-24 18:40:00|30619.4|30584.4|30618.5|30583.5|30619.4|30584.4|30615.5|30580.5|7
1677264300000|2023-02-24 18:45:00|30616.5|30581.5|30616.5|30581.5|30616.5|30581.5|30616.5|30581.5|1
1677264600000|2023-02-24 18:50:00|30616.8|30581.8|30616.8|30581.8|30616.8|30581.8|30616.8|30581.8|1
1677265200000|2023-02-24 19:00:00|30618|30583|30620|30585|30620|30585|30618|30583|2
1677265500000|2023-02-24 19:05:00|30619.5|30584.5|30615.9|30580.9|30619.5|30584.5|30615|30580|16
1677265800000|2023-02-24 19:10:00|30615|30580|30614.8|30579.8|30615|30580|30614.8|30579.8|2
1677266100000|2023-02-24 19:15:00|30613.8|30578.8|30614.8|30579.8|30614.8|30579.8|30613.8|30578.8|5
1677266700000|2023-02-24 19:25:00|30607|30569|30601|30565|30607|30570|30597|30562|33
1677267000000|2023-02-24 19:30:00|30602|30566|30566|30531|30603|30568|30559|30524|37
1677267300000|2023-02-24 19:35:00|30559|30524|30578.6|30543.6|30586.6|30551.6|30558.5|30523.5|47
1677267600000|2023-02-24 19:40:00|30578.1|30543.1|30580|30545|30580|30545|30575.3|30540.3|8
1677267900000|2023-02-24 19:45:00|30581|30546|30598.5|30563.5|30600.5|30565.5|30581|30546|20
1677268200000|2023-02-24 19:50:00|30598|30563|30597.7|30560|30598|30563|30595|30560|11
1677268800000|2023-02-24 20:00:00|30597.8|30554|30596|30554|30598|30554.1|30591|30549|29
1677269100000|2023-02-24 20:05:00|30596.3|30554.3|30597.9|30561|30598.3|30561|30596.3|30554.3|8
1677269400000|2023-02-24 20:10:00|30597.6|30559|30597.6|30562.6|30597.6|30562.6|30597.6|30559|2
1677270000000|2023-02-24 20:20:00|30597.8|30562.8|30596|30556|30597.8|30562.8|30593|30556|11
1677270300000|2023-02-24 20:25:00|30597|30555|30599|30557|30599|30557|30597|30555|8
1677270600000|2023-02-24 20:30:00|30599.5|30557.5|30598|30560|30601|30560|30598|30557|9
1677270900000|2023-02-24 20:35:00|30597|30559|30597.8|30562.8|30598|30562.8|30597|30558|8
1677271200000|2023-02-24 20:40:00|30598.3|30563.3|30601.9|30566.9|30603.3|30568.3|30598.3|30563.3|19
1677271500000|2023-02-24 20:45:00|30601.4|30566.4|30597.6|30562.4|30601.4|30566.4|30597.6|30562.4|14
1677271800000|2023-02-24 20:50:00|30597.8|30562.8|30598.3|30563.3|30598.3|30563.3|30597.8|30562.8|2
1677272100000|2023-02-24 20:55:00|30592.5|30557.5|30590.2|30555.2|30592.5|30557.5|30587.6|30551|14
1677457800000|2023-02-27 00:30:00|30616|30574|30578.5|30536.5|30616|30574|30578.5|30536.5|2
1677459600000|2023-02-27 01:00:00|30588.5|30546.5|30587|30545|30588.5|30546.5|30584.5|30542.5|5
1677459900000|2023-02-27 01:05:00|30586.5|30544.5|30594.4|30552.4|30594.9|30552.9|30586.5|30544.5|8
1677460200000|2023-02-27 01:10:00|30599.1|30559|30589.5|30547.5|30601.1|30559.1|30589|30547|6
1677460800000|2023-02-27 01:20:00|30590|30548|30593.1|30551.1|30593.1|30551.1|30587.5|30545.5|9
1677461100000|2023-02-27 01:25:00|30597.5|30562.5|30590.3|30548.3|30599.6|30564.6|30589.5|30547.5|16
1677461400000|2023-02-27 01:30:00|30590.8|30548.8|30592.1|30550.1|30592.1|30550.1|30590.8|30548.8|4
1677462000000|2023-02-27 01:40:00|30588.1|30546.1|30591.2|30549.7|30591.2|30549.7|30588.1|30546.1|3
1677462300000|2023-02-27 01:45:00|30590|30548|30585|30550|30598.2|30563.2|30581.1|30544.4|37
1677462600000|2023-02-27 01:50:00|30586.5|30551.5|30584.6|30549.6|30589.1|30554.1|30578.9|30543.9|22
1677462900000|2023-02-27 01:55:00|30569.5|30549.5|30584.7|30549.7|30584.7|30549.7|30568|30543|18
1677463200000|2023-02-27 02:00:00|30584.2|30549.2|30582|30547|30585.5|30550.5|30580|30545|18
1677463500000|2023-02-27 02:05:00|30582.5|30547.5|30599|30564|30600.5|30565.5|30578.4|30547|29
1677463800000|2023-02-27 02:10:00|30599.5|30564.5|30604.7|30569.7|30604.7|30569.7|30598|30563|24
1677464100000|2023-02-27 02:15:00|30604.6|30569.6|30610|30575|30610|30575|30604.6|30569.6|4
1677464400000|2023-02-27 02:20:00|30605.6|30570.6|30605.6|30570.6|30605.6|30570.6|30603.6|30568.6|3
1677465000000|2023-02-27 02:30:00|30609|30574|30609.5|30574.5|30609.5|30574.5|30609|30574|2
1677465300000|2023-02-27 02:35:00|30607|30572|30613.5|30578.5|30615|30580|30601.6|30566.6|20
1677465600000|2023-02-27 02:40:00|30615.6|30580.6|30615.6|30580.6|30617.1|30582.1|30614.5|30579.5|17
1677465900000|2023-02-27 02:45:00|30614.5|30579.5|30643|30608|30645.6|30610.6|30614.5|30579.5|48
1677466200000|2023-02-27 02:50:00|30642.8|30607.8|30634|30599|30642.8|30607.8|30634|30599|13
1677466500000|2023-02-27 02:55:00|30632.3|30597.3|30634.5|30599.5|30634.5|30599.5|30632|30597|5
1677466800000|2023-02-27 03:00:00|30634.9|30599.9|30637.5|30602.5|30644.1|30609.1|30634.9|30599.9|32
1677467100000|2023-02-27 03:05:00|30638.5|30603.5|30689|30648|30690|30648|30637.5|30602.5|78
1677467400000|2023-02-27 03:10:00|30688|30650|30672.5|30637.5|30691|30650|30670|30635|57
1677467700000|2023-02-27 03:15:00|30673|30638|30674.6|30639.6|30675|30640|30673|30638|8
1677468000000|2023-02-27 03:20:00|30674|30639|30678.4|30643.4|30691|30656|30674|30639|24
1677468300000|2023-02-27 03:25:00|30678.2|30643.2|30694.9|30659.9|30698.8|30663.8|30677.3|30642.3|59
1677468600000|2023-02-27 03:30:00|30695.5|30660.5|30711.8|30676.8|30717.3|30682.3|30695.5|30660.5|46
1677468900000|2023-02-27 03:35:00|30712.3|30677.3|30729|30694|30732.6|30697.6|30712.3|30677.3|46
1677469200000|2023-02-27 03:40:00|30729.5|30694.5|30727.9|30692.9|30738|30703|30727.6|30692.6|46
1677469500000|2023-02-27 03:45:00|30728.9|30693.9|30728|30693|30729.3|30694.3|30718.4|30683.4|48
1677469800000|2023-02-27 03:50:00|30728.5|30693.5|30728|30693|30730.3|30695.3|30725.6|30690.6|15
1677470100000|2023-02-27 03:55:00|30728.3|30693.3|30722.9|30687.9|30729.9|30694.9|30719.9|30684.9|20
1677470400000|2023-02-27 04:00:00|30724.4|30689.4|30728.6|30693.6|30732.6|30697.6|30724.4|30689.4|8
1677470700000|2023-02-27 04:05:00|30728|30693|30723.6|30688.6|30728|30698.4|30718.4|30688.2|23
1677471000000|2023-02-27 04:10:00|30723|30688|30700|30665|30724|30689|30698.1|30663.1|32
1677471300000|2023-02-27 04:15:00|30702|30667|30697|30677|30705|30677.9|30697|30667|8
1677471600000|2023-02-27 04:20:00|30705|30670|30705|30670|30705|30678.4|30698.4|30670|3
1677472200000|2023-02-27 04:30:00|30704.5|30669.5|30705|30670|30705|30670|30704.5|30669.5|9
1677472500000|2023-02-27 04:35:00|30705.5|30670.5|30705|30670|30705.5|30678.6|30698.4|30670|5
1677472800000|2023-02-27 04:40:00|30705.3|30670.3|30699|30664|30705.6|30676|30696|30664|7
1677473100000|2023-02-27 04:45:00|30697.8|30662.8|30697.5|30662.5|30700.5|30665.5|30696|30661|9
1677473400000|2023-02-27 04:50:00|30697.6|30662.6|30698|30663|30698|30663|30697.6|30662.6|2
1677473700000|2023-02-27 04:55:00|30697.5|30662.5|30684|30649|30697.5|30662.5|30682.5|30647.5|44
1677474000000|2023-02-27 05:00:00|30684.5|30649.5|30683|30648|30684.5|30649.5|30683|30648|25
1677474300000|2023-02-27 05:05:00|30683.8|30648.8|30690.5|30655.5|30693.5|30658.5|30683.8|30648.8|27
1677474600000|2023-02-27 05:10:00|30691|30656|30690.5|30655.5|30693.5|30658.5|30677|30655.5|13
1677474900000|2023-02-27 05:15:00|30691|30656|30694|30659|30697.2|30667.9|30684.3|30655.6|12
1677475200000|2023-02-27 05:20:00|30695|30660|30711|30676|30712.1|30677.1|30695|30660|22
1677475500000|2023-02-27 05:25:00|30711.7|30676.7|30715.1|30680.1|30717.2|30683.6|30703.6|30670.5|51
1677475800000|2023-02-27 05:30:00|30706.6|30686.6|30710.6|30675.6|30711.6|30686.6|30699.1|30672.8|36
1677476100000|2023-02-27 05:35:00|30710.1|30675.1|30708.4|30673.4|30710.1|30680.6|30700.1|30672.2|10
1677476400000|2023-02-27 05:40:00|30708.6|30673.6|30706.4|30671.4|30708.6|30673.6|30703.2|30668.2|34
1677476700000|2023-02-27 05:45:00|30705|30670|30705|30670|30705|30670|30705|30670|1
1677477000000|2023-02-27 05:50:00|30703.8|30668.8|30698.1|30663.1|30703.8|30668.8|30697|30662|25
1677477300000|2023-02-27 05:55:00|30697.6|30662.6|30710.6|30675.6|30712|30677|30697.5|30662.5|28
1677477600000|2023-02-27 06:00:00|30710.8|30675.8|30721.4|30686.4|30727.5|30692.5|30709|30674|32
1677477900000|2023-02-27 06:05:00|30725.1|30690.1|30711.5|30691.5|30730|30695|30711.5|30683.1|23
1677478200000|2023-02-27 06:10:00|30718|30683|30705.9|30670.9|30718|30686.5|30692|30657|43
1677478500000|2023-02-27 06:15:00|30708.9|30673.9|30709.5|30674.5|30710.5|30683.4|30703.4|30673.9|13
1677478800000|2023-02-27 06:20:00|30710|30675|30706.5|30686.5|30710.5|30687|30706.5|30674.2|11
1677479100000|2023-02-27 06:25:00|30707.4|30687.4|30707.4|30687.4|30707.4|30687.4|30706.5|30686.5|5
1677479400000|2023-02-27 06:30:00|30707.9|30687.9|30716.5|30681.5|30720|30688.5|30707|30680.5|24
1677479700000|2023-02-27 06:35:00|30717.5|30682.5|30716.5|30681.5|30718.5|30683.5|30716.5|30681.5|7
1677480000000|2023-02-27 06:40:00|30718|30683|30706|30671|30719.5|30684.5|30705.5|30670.5|23
1677480300000|2023-02-27 06:45:00|30706.5|30671.5|30713|30678|30721|30686|30705.1|30670.1|42
1677480600000|2023-02-27 06:50:00|30714.6|30679.6|30710.7|30675.7|30714.6|30679.6|30710|30675|18
1677480900000|2023-02-27 06:55:00|30710.1|30675.1|30714.5|30679.5|30715|30680|30709.6|30674.6|19
1677481200000|2023-02-27 07:00:00|30715|30680|30713|30678|30715|30680|30710|30675|35
1677481500000|2023-02-27 07:05:00|30712.4|30677.4|30705|30670|30715|30680|30705|30670|25
1677481800000|2023-02-27 07:10:00|30705.5|30670.5|30700|30665|30707.6|30672.6|30700|30665|22
1677482100000|2023-02-27 07:15:00|30701.9|30666.9|30690|30655|30701.9|30666.9|30690|30655|13
1677482400000|2023-02-27 07:20:00|30688.1|30653.1|30665.8|30630.8|30690.5|30661.6|30650|30609|63
1677482700000|2023-02-27 07:25:00|30665.9|30630.9|30668.3|30633.3|30670|30635|30664.9|30629.9|21
1677483000000|2023-02-27 07:30:00|30668.8|30633.8|30677.5|30642.5|30684|30649|30668.8|30633.8|16
1677483300000|2023-02-27 07:35:00|30677.6|30642.6|30686.4|30651.4|30687.4|30652.4|30676.9|30641.9|10
1677483600000|2023-02-27 07:40:00|30686.9|30651.9|30686.4|30651.4|30686.9|30651.9|30686.4|30651.4|2
1677483900000|2023-02-27 07:45:00|30686.9|30651.9|30663.9|30628.9|30686.9|30651.9|30663.7|30628.7|10
1677484200000|2023-02-27 07:50:00|30663.4|30628.4|30663.4|30628.4|30663.9|30628.9|30663.2|30628.2|17
1677484500000|2023-02-27 07:55:00|30660.5|30625.5|30663|30628|30665|30630|30652.9|30617.9|63
1677484800000|2023-02-27 08:00:00|30662.5|30627.5|30650.3|30615.3|30662.5|30627.5|30650.3|30615.3|21
1677485100000|2023-02-27 08:05:00|30649.8|30614.8|30667|30632|30667|30632|30649.8|30614.8|54
1677485400000|2023-02-27 08:10:00|30667.5|30632.5|30669.9|30634.9|30669.9|30634.9|30667.5|30632.5|13
1677485700000|2023-02-27 08:15:00|30669.4|30634.4|30665|30630|30669.4|30634.4|30657.6|30622.6|44
1677486000000|2023-02-27 08:20:00|30664.9|30629.9|30664.5|30629.5|30676.8|30645.8|30663.5|30628.5|19
1677486300000|2023-02-27 08:25:00|30667.6|30632.6|30667.5|30632.5|30667.6|30632.6|30667.5|30632.5|2
1677486600000|2023-02-27 08:30:00|30663|30628|30679.9|30644.9|30682.4|30647.4|30663|30628|11
1677486900000|2023-02-27 08:35:00|30679.7|30644.7|30665.4|30630.4|30679.7|30644.7|30655.5|30620.5|65
1677487200000|2023-02-27 08:40:00|30665|30630|30656.5|30621.5|30665|30630|30656.5|30621.5|24
1677487500000|2023-02-27 08:45:00|30658.5|30623.5|30690.1|30648.1|30690.1|30648.1|30658.5|30623.5|64
1677487800000|2023-02-27 08:50:00|30688.5|30646.5|30687.5|30645.5|30688.5|30646.5|30687.5|30645.5|2
1677488100000|2023-02-27 08:55:00|30685.1|30643.1|30702.9|30667.9|30710|30675|30672.5|30634|50
1677488400000|2023-02-27 09:00:00|30700.1|30662.9|30695.3|30660.3|30702|30667|30695.3|30660.3|11
1677488700000|2023-02-27 09:05:00|30701.6|30666.6|30712.3|30677.3|30722.5|30682.6|30701.6|30666.6|58
1677489000000|2023-02-27 09:10:00|30711.9|30676.9|30696.9|30661.9|30711.9|30676.9|30696.9|30661.9|22
1677489900000|2023-02-27 09:25:00|30692.9|30657.9|30685|30650|30692.9|30657.9|30685|30646.5|22
1677490200000|2023-02-27 09:30:00|30688.5|30646.5|30688.5|30646.5|30688.5|30646.5|30688.2|30646.2|3
1677490500000|2023-02-27 09:35:00|30683.4|30641.4|30675.5|30640.5|30686|30650|30666.4|30631.4|77
1677490800000|2023-02-27 09:40:00|30676.5|30641.5|30702.6|30667.6|30705|30670|30675.5|30640.5|79
1677491100000|2023-02-27 09:45:00|30697|30662|30682.1|30642.8|30697.7|30662.7|30680|30641.5|94
1677491400000|2023-02-27 09:50:00|30690|30655|30690|30655|30690|30655|30690|30655|1
1677492300000|2023-02-27 10:05:00|30687.6|30652.6|30687.6|30652.6|30687.6|30652.6|30687.6|30652.6|1
1677492600000|2023-02-27 10:10:00|30692.5|30657.5|30695.5|30660.5|30700|30665|30690.9|30655.9|24
1677492900000|2023-02-27 10:15:00|30693.9|30658.9|30692.6|30657.6|30694|30659|30689.6|30654.6|48
1677493200000|2023-02-27 10:20:00|30686.8|30651.8|30682.8|30647.8|30693|30658|30682.8|30647.8|49
1677493500000|2023-02-27 10:25:00|30683.8|30648.8|30676|30641|30688.5|30653.5|30670|30635|37
1677493800000|2023-02-27 10:30:00|30676.5|30641.5|30672.6|30637.6|30676.7|30641.7|30672.5|30637.5|26
1677494100000|2023-02-27 10:35:00|30667.5|30632.5|30654|30619|30674.4|30639.4|30654|30619|34
1677494400000|2023-02-27 10:40:00|30653.6|30618.6|30652.5|30617.5|30654|30619|30652|30617|5
1677494700000|2023-02-27 10:45:00|30651|30616|30652.5|30617.5|30655.7|30620.7|30651|30616|10
1677495000000|2023-02-27 10:50:00|30649.8|30614.8|30639.2|30604.2|30650.3|30615.3|30638.7|30603.7|42
1677495300000|2023-02-27 10:55:00|30639.3|30604.3|30628.5|30593.5|30639.5|30604.5|30626.6|30591.6|26
1677495600000|2023-02-27 11:00:00|30628|30593|30637|30602|30637.3|30607.4|30626|30591|47
1677495900000|2023-02-27 11:05:00|30636|30601|30637.2|30602.2|30639|30604|30636|30601|4
1677496200000|2023-02-27 11:10:00|30637.6|30602.6|30637.6|30602.6|30637.6|30602.6|30637.6|30602.6|1
1677496500000|2023-02-27 11:15:00|30635.3|30600.3|30632.5|30597.5|30635.3|30600.3|30632.5|30597.5|4
1677496800000|2023-02-27 11:20:00|30632.3|30597.3|30632.5|30597.5|30632.5|30597.5|30632.3|30597.3|2
1677497400000|2023-02-27 11:30:00|30629.7|30594.7|30635|30600|30638.5|30603.5|30622.6|30591.8|57
1677497700000|2023-02-27 11:35:00|30635.9|30600.9|30636.6|30601.6|30636.6|30601.6|30635.9|30600.9|2
1677498000000|2023-02-27 11:40:00|30638.7|30603.7|30636.6|30601.6|30638.7|30603.7|30634|30599|65
1677498300000|2023-02-27 11:45:00|30638.6|30603.6|30642.9|30607.9|30644.3|30609.3|30638.6|30603.6|32
1677498600000|2023-02-27 11:50:00|30642.4|30607.4|30644.7|30609.7|30644.7|30609.7|30640.5|30605.5|20
1677498900000|2023-02-27 11:55:00|30644.5|30609.5|30642.5|30607.5|30644.5|30609.5|30642.5|30607.5|11
1677499200000|2023-02-27 12:00:00|30645|30610|30645.5|30610.5|30646.4|30611.4|30642.5|30607.5|19
1677499500000|2023-02-27 12:05:00|30645|30610|30643.7|30608.7|30645.5|30610.5|30643.7|30608.7|13
1677499800000|2023-02-27 12:10:00|30648.9|30613.9|30653|30618|30654|30619|30648.9|30613.9|19
1677500100000|2023-02-27 12:15:00|30652.5|30617.5|30646|30611|30653|30618|30641|30606|13
1677500400000|2023-02-27 12:20:00|30646.5|30611.5|30653|30618|30653|30618|30646.5|30611.5|4
1677500700000|2023-02-27 12:25:00|30654|30619|30654.6|30619.6|30656.2|30621.2|30654|30619|6
1677501000000|2023-02-27 12:30:00|30656|30621|30666.2|30631.2|30667.2|30632.2|30655.5|30620.5|49
1677501300000|2023-02-27 12:35:00|30666.1|30631.1|30657.5|30622.5|30668|30631.3|30654|30619|23
1677501600000|2023-02-27 12:40:00|30662.5|30627.5|30665|30630|30680|30645|30662.5|30627.5|43
1677501900000|2023-02-27 12:45:00|30667.5|30632.5|30664.6|30629.6|30667.6|30632.6|30655|30620|39
1677502200000|2023-02-27 12:50:00|30664.5|30629.5|30667.2|30632.2|30668|30633|30659.6|30624.6|30
1677502500000|2023-02-27 12:55:00|30668.4|30633.4|30677.5|30642.5|30679.7|30644.7|30668.4|30633.4|28
1677502800000|2023-02-27 13:00:00|30677|30642|30677.6|30642.6|30677.6|30642.6|30677|30642|3
1677503400000|2023-02-27 13:10:00|30677.5|30642.5|30678.8|30643.8|30679.6|30644.6|30676.4|30641.4|8
1677503700000|2023-02-27 13:15:00|30679.5|30644.5|30678.6|30643.6|30679.6|30644.6|30678.6|30643.6|6
1677504300000|2023-02-27 13:25:00|30678.7|30643.7|30678|30643|30679.1|30644.1|30678|30643|10
1677504600000|2023-02-27 13:30:00|30679|30644|30644.5|30609.5|30685.3|30650.3|30644.5|30609.5|49
1677504900000|2023-02-27 13:35:00|30644.6|30609.6|30647|30612|30660|30625|30642.5|30607.5|38
1677505200000|2023-02-27 13:40:00|30645|30610|30650|30615|30650|30615|30635|30600|33
1677505500000|2023-02-27 13:45:00|30648.6|30613.6|30638.5|30603.5|30651.4|30616.4|30638|30603|17
1677505800000|2023-02-27 13:50:00|30638.6|30603.6|30625|30590|30639.3|30604.3|30622|30587|34
1677506100000|2023-02-27 13:55:00|30623.7|30588.7|30620|30585|30625|30590|30607.8|30572.8|56
1677506400000|2023-02-27 14:00:00|30621.5|30586.5|30617|30582|30621.5|30586.5|30617|30582|6
1677506700000|2023-02-27 14:05:00|30617.1|30582.1|30628|30593|30639.5|30604.5|30617.1|30582.1|38
1677507000000|2023-02-27 14:10:00|30627.5|30592.5|30642|30607|30650|30615|30627.5|30592.5|26
1677507300000|2023-02-27 14:15:00|30643.5|30608.5|30644.5|30609.5|30644.5|30609.5|30643.5|30608.5|2
1677507600000|2023-02-27 14:20:00|30643.5|30608.5|30625|30590|30643.5|30608.5|30625|30590|16
1677507900000|2023-02-27 14:25:00|30624.9|30604.9|30624.5|30589.5|30626.5|30604.9|30622.4|30589.5|8
1677508200000|2023-02-27 14:30:00|30625|30590|30627|30592|30628|30593|30623|30588|13
1677508500000|2023-02-27 14:35:00|30628|30593|30627.5|30592.5|30628|30593|30627.5|30592.5|4
1677508800000|2023-02-27 14:40:00|30628|30593|30627.6|30592.6|30629.7|30594.7|30625.7|30590.7|21
1677509100000|2023-02-27 14:45:00|30627.5|30592.5|30633|30598|30633|30598|30627.5|30592.5|14
1677509400000|2023-02-27 14:50:00|30632.1|30597.1|30631.5|30596.5|30633.4|30598.4|30631|30596|12
1677509700000|2023-02-27 14:55:00|30631.9|30596.9|30632.6|30597.6|30636.4|30601.4|30631|30596|16
1677510000000|2023-02-27 15:00:00|30635.1|30600.1|30624|30589|30636.3|30601.3|30622.6|30587.6|16
1677510300000|2023-02-27 15:05:00|30623.8|30588.8|30625.5|30590.5|30625.9|30590.9|30623.8|30588.8|13
1677510600000|2023-02-27 15:10:00|30625.6|30590.6|30620.3|30585.3|30625.6|30590.6|30618.8|30583.8|10
1677510900000|2023-02-27 15:15:00|30620.8|30585.8|30611.8|30576.8|30624.7|30589.7|30607.1|30572.9|41
1677511200000|2023-02-27 15:20:00|30612|30577|30605.6|30570.6|30612|30577|30593|30564.7|28
1677511500000|2023-02-27 15:25:00|30605.5|30570.5|30601.7|30566.7|30605.6|30570.6|30600.7|30565.7|12
1677511800000|2023-02-27 15:30:00|30602.2|30567.2|30604.9|30569.9|30605|30570|30596|30561|44
1677512100000|2023-02-27 15:35:00|30604|30569|30616|30581|30620.8|30585.8|30603.8|30568.8|17
1677512400000|2023-02-27 15:40:00|30617|30582|30623|30588|30626|30591|30617|30582|13
1677512700000|2023-02-27 15:45:00|30620.8|30585.8|30615.1|30580.1|30621.6|30586.6|30610|30575|29
1677513000000|2023-02-27 15:50:00|30615|30580|30614|30579|30618|30583|30614|30579|5
1677513300000|2023-02-27 15:55:00|30616.6|30581.6|30617.6|30582.6|30627.6|30592.6|30616.6|30581.6|15
1677513600000|2023-02-27 16:00:00|30616|30581|30604.6|30569.6|30616.6|30581.6|30602.6|30567.6|23
1677513900000|2023-02-27 16:05:00|30607.5|30572.5|30617.2|30582.2|30617.6|30582.6|30607.5|30572.5|13
1677514200000|2023-02-27 16:10:00|30617.7|30582.7|30635|30600|30636.3|30601.3|30617.7|30582.7|22
1677514500000|2023-02-27 16:15:00|30632.7|30597.7|30621.7|30586.7|30632.7|30597.7|30620.1|30585.1|29
1677514800000|2023-02-27 16:20:00|30621.6|30586.6|30635|30600|30635|30600|30621.6|30586.6|28
1677515100000|2023-02-27 16:25:00|30635.5|30600.5|30632.5|30597.5|30635.5|30600.5|30632.5|30597.5|7
1677515400000|2023-02-27 16:30:00|30631|30596|30635.5|30600.5|30635.5|30600.5|30629.5|30594.5|32
1677515700000|2023-02-27 16:35:00|30635.9|30600.9|30626.3|30591.3|30640|30605|30624.8|30589.8|20
1677516000000|2023-02-27 16:40:00|30626.5|30591.5|30627|30592|30628.6|30593.6|30624.5|30589.5|25
1677516600000|2023-02-27 16:50:00|30624|30589|30627|30592|30627|30592|30623.6|30588.6|5
1677516900000|2023-02-27 16:55:00|30626.5|30591.5|30622.5|30587.5|30626.5|30591.5|30622.5|30587.5|5
1677517200000|2023-02-27 17:00:00|30622.6|30587.6|30621|30586|30622.6|30587.6|30615|30580|14
1677517500000|2023-02-27 17:05:00|30622.6|30587.6|30622.6|30587.6|30622.6|30587.6|30622.6|30587.6|1
1677517800000|2023-02-27 17:10:00|30623|30588|30620|30585|30623|30588|30617|30582|8
1677518100000|2023-02-27 17:15:00|30620.5|30585.5|30621|30586|30621.5|30586.5|30619.5|30584.5|5
1677518400000|2023-02-27 17:20:00|30621.5|30586.5|30621|30586|30621.5|30586.5|30621|30586|2
1677519000000|2023-02-27 17:30:00|30621.4|30586.4|30623|30588|30623.5|30588.5|30621|30586|7
1677519300000|2023-02-27 17:35:00|30623.5|30588.5|30623.5|30588.5|30623.5|30588.5|30623.5|30588.5|1
1677519600000|2023-02-27 17:40:00|30623|30588|30623|30588|30623.5|30588.5|30622.5|30587.5|5
1677519900000|2023-02-27 17:45:00|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|1
1677520200000|2023-02-27 17:50:00|30622|30587|30618.3|30583.3|30622|30587|30613.5|30578.5|18
1677520500000|2023-02-27 17:55:00|30619|30584|30619.5|30584.5|30619.5|30584.5|30619|30584|3
1677520800000|2023-02-27 18:00:00|30619|30584|30618.6|30583.6|30619|30584|30618.5|30583.5|5
1677521100000|2023-02-27 18:05:00|30618|30583|30618.6|30583.6|30618.6|30583.6|30618|30583|2
1677521400000|2023-02-27 18:10:00|30619|30584|30609.6|30574.6|30619|30584|30609.6|30574.6|20
1677521700000|2023-02-27 18:15:00|30609|30574|30608|30573|30610|30575|30607.5|30572.5|8
1677522000000|2023-02-27 18:20:00|30607.5|30572.5|30605|30570|30608|30573|30605|30570|4
1677522300000|2023-02-27 18:25:00|30605.5|30570.5|30606|30571|30606|30571|30605|30570|6
1677522600000|2023-02-27 18:30:00|30605.5|30570.5|30604|30569|30605.5|30570.5|30603.5|30568.5|7
1677523500000|2023-02-27 18:45:00|30603|30568|30603.5|30568.5|30603.5|30568.5|30603|30568|4
1677523800000|2023-02-27 18:50:00|30602|30567|30603|30568|30603|30568|30602|30567|4
1677525000000|2023-02-27 19:10:00|30602.5|30567.5|30602|30567|30602.5|30567.5|30602|30567|2
1677525900000|2023-02-27 19:25:00|30602.5|30567.5|30604|30569|30604.5|30569.5|30602.5|30567.5|6
1677526200000|2023-02-27 19:30:00|30608.9|30573.9|30603.5|30568.5|30610|30575|30602|30567|14
1677526500000|2023-02-27 19:35:00|30603|30568|30602.5|30567.5|30603|30568|30602|30567|4
1677528300000|2023-02-27 20:05:00|30601.3|30566.3|30602.5|30567.5|30602.5|30567.5|30601.3|30566.3|2
1677528600000|2023-02-27 20:10:00|30605|30570|30602.5|30567.5|30605|30570|30602.5|30567.5|4
1677529500000|2023-02-27 20:25:00|30602.6|30567.6|30602.6|30567.6|30602.6|30567.6|30602.6|30567.6|1
1677530400000|2023-02-27 20:40:00|30605|30570|30625.5|30590.5|30625.5|30590.5|30605|30570|26
1677530700000|2023-02-27 20:45:00|30625|30590|30626|30587|30626|30590|30624|30587|6
1677531300000|2023-02-27 20:55:00|30625|30588|30625|30588|30625|30588|30625|30588|2
1677544200000|2023-02-28 00:30:00|30631.1|30589.1|30636|30594|30636|30594|30631.1|30589.1|3
1677544800000|2023-02-28 00:40:00|30634|30592|30628.5|30586.5|30634|30592|30628.5|30586.5|2
1677545700000|2023-02-28 00:55:00|30633.5|30591.5|30633.5|30591.5|30633.5|30591.5|30633.5|30591.5|1
1677546000000|2023-02-28 01:00:00|30630.5|30588.5|30621.5|30586.5|30633|30591|30621.5|30583|30
1677546300000|2023-02-28 01:05:00|30630|30595|30625.5|30590.5|30638.6|30603.6|30621.5|30586.5|31
1677546600000|2023-02-28 01:10:00|30625|30590|30614.5|30579.5|30626|30590.5|30614.5|30579.5|30
1677546900000|2023-02-28 01:15:00|30612.5|30577.5|30593.8|30558.8|30612.5|30577.5|30592|30557|30
1677547200000|2023-02-28 01:20:00|30594.3|30559.3|30617|30582|30618|30583|30593.5|30558.5|31
1677547500000|2023-02-28 01:25:00|30615|30580|30617|30582|30618|30583|30615|30580|9
1677547800000|2023-02-28 01:30:00|30617.5|30582.5|30602.5|30567.5|30617.5|30582.5|30601|30566|32
1677548100000|2023-02-28 01:35:00|30602|30567|30604|30569|30605|30570|30588|30553|23
1677548400000|2023-02-28 01:40:00|30603.8|30568.8|30605.8|30570.8|30605.8|30570.8|30603.1|30568.1|29
1677548700000|2023-02-28 01:45:00|30606.3|30571.3|30605.8|30570.8|30607|30572|30605.5|30570.5|14
1677549000000|2023-02-28 01:50:00|30606|30571|30605.8|30570.8|30606.5|30571.5|30605.7|30570.7|4
1677549300000|2023-02-28 01:55:00|30605|30570|30575.5|30540.5|30605|30570|30572.5|30537.5|68
1677549600000|2023-02-28 02:00:00|30576|30541|30559.5|30524.5|30576.5|30541.5|30559.1|30524.1|49
1677549900000|2023-02-28 02:05:00|30558.6|30523.6|30579.4|30544.4|30579.4|30544.4|30556.4|30521.4|71
1677550200000|2023-02-28 02:10:00|30578.8|30543.8|30589|30554|30591|30556|30576.5|30541.5|42
1677550500000|2023-02-28 02:15:00|30588.8|30553.8|30586.5|30551.5|30588.8|30553.8|30585|30550|24
1677550800000|2023-02-28 02:20:00|30585|30550|30584.5|30549.5|30585|30550|30584|30549|9
1677551100000|2023-02-28 02:25:00|30583.5|30548.5|30568.9|30533.9|30584|30549|30568.4|30533.4|28
1677551400000|2023-02-28 02:30:00|30568.4|30533.4|30566.3|30531.3|30570.7|30535.7|30566|30531|21
1677551700000|2023-02-28 02:35:00|30565.8|30530.8|30570.2|30535.2|30570.5|30535.5|30565.8|30530.8|20
1677552000000|2023-02-28 02:40:00|30569.7|30534.7|30569.5|30534.5|30570.3|30535.3|30568.5|30533.5|16
1677552300000|2023-02-28 02:45:00|30569.2|30534.2|30557|30522|30569.5|30534.5|30557|30522|28
1677552600000|2023-02-28 02:50:00|30558|30523|30552|30517|30559.5|30524.5|30549.2|30514.2|44
1677552900000|2023-02-28 02:55:00|30552.5|30517.5|30563|30528|30568|30533|30552|30517|64
1677553200000|2023-02-28 03:00:00|30563.5|30528.5|30590.3|30555.3|30591.1|30556.1|30557.5|30522.5|58
1677553500000|2023-02-28 03:05:00|30590.8|30555.8|30578.5|30543.5|30590.8|30555.8|30575|30539|28
1677553800000|2023-02-28 03:10:00|30578|30543|30581.5|30546.5|30582.1|30547.1|30577.5|30542.5|11
1677554100000|2023-02-28 03:15:00|30582|30547|30581.5|30546.5|30582.5|30547.5|30581.5|30546.5|8
1677554400000|2023-02-28 03:20:00|30582|30547|30582|30547|30582|30547|30581.5|30546.5|7
1677554700000|2023-02-28 03:25:00|30582.2|30547.2|30577.7|30542.7|30582.2|30547.2|30577.2|30542.2|14
1677555000000|2023-02-28 03:30:00|30577.2|30542.2|30572|30537|30578.5|30549.6|30568.2|30535.5|44
1677555300000|2023-02-28 03:35:00|30571.5|30536.5|30581.9|30546.9|30583.5|30548.5|30571|30536|20
1677555600000|2023-02-28 03:40:00|30582.5|30547.5|30595.5|30560.5|30597.5|30562.5|30582.5|30547.5|26
1677555900000|2023-02-28 03:45:00|30594.5|30559.5|30593.5|30558.5|30596|30561|30593.4|30558.4|18
1677556200000|2023-02-28 03:50:00|30593|30558|30594|30559|30594|30559|30593|30558|6
1677556500000|2023-02-28 03:55:00|30593.9|30558.9|30601|30566|30603.2|30568.2|30593.9|30558.9|25
1677556800000|2023-02-28 04:00:00|30601.5|30566.5|30600|30565|30601.5|30566.5|30600|30565|16
1677557100000|2023-02-28 04:05:00|30600.3|30565.3|30604.7|30569.7|30604.7|30569.7|30600.3|30565.3|7
1677557400000|2023-02-28 04:10:00|30604.5|30569.5|30606.7|30571.7|30606.7|30571.7|30604.5|30569.5|8
1677557700000|2023-02-28 04:15:00|30606.2|30571.2|30606.2|30571.2|30607.7|30579.2|30595.2|30571.2|8
1677558000000|2023-02-28 04:20:00|30606.7|30571.7|30604|30569|30606.8|30578.7|30596.7|30569|12
1677558300000|2023-02-28 04:25:00|30605|30570|30605.6|30570.6|30605.6|30570.6|30605|30570|2
1677558600000|2023-02-28 04:30:00|30607.1|30572.1|30605.6|30570.6|30607.7|30572.7|30605.4|30570.4|14
1677558900000|2023-02-28 04:35:00|30605.4|30570.4|30639|30604|30639.5|30604.5|30599.2|30570.4|30
1677559200000|2023-02-28 04:40:00|30639.5|30604.5|30653.1|30618.1|30655.5|30620.5|30638.2|30603.2|61
1677559500000|2023-02-28 04:45:00|30653.6|30618.6|30660.2|30625.2|30663.4|30628.4|30652.2|30617.2|49
1677559800000|2023-02-28 04:50:00|30659.7|30624.7|30660.2|30625.2|30661|30626|30659.7|30624.7|3
1677560100000|2023-02-28 04:55:00|30661.3|30626.3|30654.8|30619.8|30662.4|30627.4|30651.4|30616.4|32
1677560400000|2023-02-28 05:00:00|30654.5|30619.5|30656.3|30621.3|30656.3|30621.3|30653|30618|11
1677560700000|2023-02-28 05:05:00|30658.1|30623.1|30657.7|30622.7|30659|30624|30657.2|30622.2|13
1677561000000|2023-02-28 05:10:00|30657.2|30622.2|30656.7|30621.7|30657.2|30622.2|30656.7|30621.7|4
1677561300000|2023-02-28 05:15:00|30659.5|30624.5|30662.9|30627.9|30663.3|30628.3|30659.5|30624.5|6
1677561600000|2023-02-28 05:20:00|30662.2|30627.2|30664|30629|30664|30629|30661.6|30626.6|11
1677561900000|2023-02-28 05:25:00|30664.5|30629.5|30665.2|30630.2|30665.9|30639.7|30659.7|30629.4|11
1677562200000|2023-02-28 05:30:00|30664.7|30629.7|30675|30640|30684|30649|30659.8|30629.7|46
1677562500000|2023-02-28 05:35:00|30674.9|30639.9|30679.1|30644.1|30682.9|30647.9|30674.9|30639.9|41
1677562800000|2023-02-28 05:40:00|30678.3|30643.3|30682.1|30647.1|30683|30648|30676.9|30641.9|30
1677563100000|2023-02-28 05:45:00|30681.6|30646.6|30681.3|30646.3|30682.4|30647.4|30679.9|30644.9|31
1677563400000|2023-02-28 05:50:00|30683.8|30648.8|30677.5|30642.5|30683.8|30648.8|30676.4|30641.4|27
1677563700000|2023-02-28 05:55:00|30676|30641|30670|30650|30676.5|30650.2|30669.5|30641|5
1677564000000|2023-02-28 06:00:00|30679.2|30644.2|30716.1|30681.1|30736.6|30701.6|30679.2|30644.2|92
1677564300000|2023-02-28 06:05:00|30716.2|30681.2|30688.9|30653.9|30716.2|30681.2|30679|30644|70
1677564600000|2023-02-28 06:10:00|30689.4|30654.4|30686.7|30651.7|30693.3|30658.3|30683.1|30648.1|25
1677564900000|2023-02-28 06:15:00|30683.2|30648.2|30670.8|30635.8|30684|30649|30668.2|30633.2|49
1677565200000|2023-02-28 06:20:00|30671|30636|30656.6|30621.6|30673|30638|30653.8|30618.8|62
1677565500000|2023-02-28 06:25:00|30653.8|30618.8|30658.6|30623.6|30660|30625|30637|30602|46
1677565800000|2023-02-28 06:30:00|30661.6|30626.6|30659|30624|30664.5|30629.5|30654.6|30619.6|37
1677566100000|2023-02-28 06:35:00|30657.5|30622.5|30650.5|30615.5|30657.5|30622.5|30642|30607|26
1677566400000|2023-02-28 06:40:00|30650|30615|30647.5|30612.5|30651.1|30616.1|30645|30610|17
1677566700000|2023-02-28 06:45:00|30648|30613|30644.5|30609.5|30650|30615|30643|30608|30
1677567000000|2023-02-28 06:50:00|30645.5|30610.5|30652.3|30617.3|30653|30618|30645.4|30610.4|19
1677567300000|2023-02-28 06:55:00|30651.6|30616.6|30656.5|30621.5|30658.6|30623.6|30650|30615|23
1677567600000|2023-02-28 07:00:00|30656|30621|30673|30638|30673|30638|30656|30621|31
1677567900000|2023-02-28 07:05:00|30673.6|30638.6|30683.5|30648.5|30690|30652|30673.6|30638.6|24
1677568200000|2023-02-28 07:10:00|30683|30648|30679.5|30644.5|30684|30648.5|30679|30644|7
1677568500000|2023-02-28 07:15:00|30681.5|30646.5|30689|30654|30689.2|30654.2|30679.5|30644.5|14
1677568800000|2023-02-28 07:20:00|30689.5|30654.5|30691.5|30656.5|30691.5|30656.5|30688.6|30653.6|9
1677569100000|2023-02-28 07:25:00|30691.8|30656.8|30695|30660|30697|30662|30691.8|30656.8|10
1677569400000|2023-02-28 07:30:00|30695.7|30660.7|30688.1|30653.1|30696|30661|30674.3|30645|32
1677569700000|2023-02-28 07:35:00|30687.9|30652.9|30689|30654|30690.2|30655.2|30687.5|30652.5|8
1677570000000|2023-02-28 07:40:00|30687.5|30652.5|30694.5|30659.5|30694.5|30659.5|30687.5|30652.5|7
1677570300000|2023-02-28 07:45:00|30693.2|30658.2|30695.9|30660.9|30695.9|30660.9|30689.7|30654.7|25
1677570600000|2023-02-28 07:50:00|30696.4|30661.4|30695.6|30660.6|30697.9|30662.9|30695.6|30660.6|11
1677570900000|2023-02-28 07:55:00|30698.2|30663.2|30699|30664|30699.1|30664.1|30698|30663|9
1677571200000|2023-02-28 08:00:00|30698.9|30663.9|30711.7|30676.7|30711.7|30676.7|30697.5|30662.5|42
1677571500000|2023-02-28 08:05:00|30711.5|30676.5|30695|30660|30711.5|30681.5|30689.9|30660|43
1677571800000|2023-02-28 08:10:00|30694.4|30659.4|30698.8|30663.8|30699.6|30664.6|30694.4|30659.4|18
1677572100000|2023-02-28 08:15:00|30686.7|30666.7|30710|30675|30710.2|30675.2|30686.7|30656.5|32
1677572400000|2023-02-28 08:20:00|30710.2|30675.2|30709.5|30674.5|30712|30685|30700.9|30672.1|35
1677572700000|2023-02-28 08:25:00|30709|30674|30697.5|30662.5|30709|30675.4|30688.2|30658.5|75
1677573000000|2023-02-28 08:30:00|30697|30662|30699.5|30664.5|30700|30665|30693|30658|15
1677573300000|2023-02-28 08:35:00|30700|30665|30698|30663|30700|30665|30694.5|30659.5|28
1677573600000|2023-02-28 08:40:00|30697.7|30662.7|30700|30665|30700|30665|30695|30660|19
1677573900000|2023-02-28 08:45:00|30698.8|30663.8|30689|30654|30700|30665|30686.5|30651.5|59
1677574200000|2023-02-28 08:50:00|30688.5|30653.5|30681.8|30646.8|30689|30654|30678|30643|80
1677574500000|2023-02-28 08:55:00|30682|30647|30683.4|30648.4|30684.5|30652.7|30672.7|30644|29
1677574800000|2023-02-28 09:00:00|30684|30649|30674.4|30639.4|30684|30649|30667.9|30632.9|80
1677575100000|2023-02-28 09:05:00|30674.6|30639.6|30681.3|30646.3|30681.3|30646.3|30667.3|30632.3|100
1677575400000|2023-02-28 09:10:00|30680.8|30645.8|30678.5|30643.5|30684|30656|30669.3|30637.3|69
1677575700000|2023-02-28 09:15:00|30678.8|30643.8|30670.5|30650.5|30680.8|30652.5|30664|30639.4|65
1677576000000|2023-02-28 09:20:00|30671.8|30651.8|30683.5|30648.5|30687.8|30660.3|30671.8|30646.7|34
1677576300000|2023-02-28 09:25:00|30685.5|30650.5|30687|30652|30695|30664|30684|30649|81
1677576600000|2023-02-28 09:30:00|30688.8|30653.8|30689.5|30654.5|30690|30655|30688.8|30653.8|9
1677576900000|2023-02-28 09:35:00|30690.3|30655.3|30692.3|30657.3|30694|30662.6|30682.6|30653|33
1677577200000|2023-02-28 09:40:00|30694.5|30659.5|30699.3|30664.3|30700|30665|30694|30659|18
1677577500000|2023-02-28 09:45:00|30698.8|30663.8|30695.5|30660.5|30698.8|30663.8|30695|30660|13
1677577800000|2023-02-28 09:50:00|30694.7|30659.7|30693.3|30658.3|30694.7|30659.7|30692|30657|20
1677578100000|2023-02-28 09:55:00|30693.6|30658.6|30697.6|30662.6|30700.5|30665.5|30693.6|30658.6|25
1677578400000|2023-02-28 10:00:00|30700|30665|30697.6|30662.6|30703.5|30668.5|30697.5|30662.5|25
1677578700000|2023-02-28 10:05:00|30700|30665|30718.6|30683.6|30719.5|30684.5|30699.9|30664.9|41
1677579000000|2023-02-28 10:10:00|30719.1|30684.1|30720|30685|30721.7|30686.7|30716.8|30681.8|53
1677579300000|2023-02-28 10:15:00|30723.5|30688.5|30721.3|30686.3|30725.5|30690.5|30710.5|30675.5|38
1677579600000|2023-02-28 10:20:00|30720.8|30685.8|30721.6|30686.6|30727|30692|30720.5|30685.5|13
1677579900000|2023-02-28 10:25:00|30721.5|30686.5|30709.5|30674.5|30721.5|30686.5|30709.5|30674.5|32
1677580200000|2023-02-28 10:30:00|30712|30677|30710.5|30675.5|30716|30681|30701|30666|52
1677580500000|2023-02-28 10:35:00|30706.5|30671.5|30707|30672|30708.5|30673.5|30704.3|30669.3|22
1677580800000|2023-02-28 10:40:00|30706.6|30671.6|30707|30672|30707.6|30672.6|30704.5|30669.5|5
1677581100000|2023-02-28 10:45:00|30706.6|30671.6|30707|30672|30708|30673|30704.5|30669.5|13
1677581400000|2023-02-28 10:50:00|30706.6|30671.6|30705|30670|30707.6|30672.6|30704.5|30669.5|15
1677581700000|2023-02-28 10:55:00|30703.6|30668.6|30702|30667|30705|30670|30700.9|30665.9|18
1677582000000|2023-02-28 11:00:00|30699.4|30664.4|30687.6|30652.6|30699.4|30664.4|30687.5|30652.5|45
1677582300000|2023-02-28 11:05:00|30690|30655|30687|30652|30690|30655|30687|30652|4
1677582600000|2023-02-28 11:10:00|30689.3|30654.3|30689.5|30654.5|30690|30655|30686|30651|24
1677582900000|2023-02-28 11:15:00|30690|30655|30688.5|30653.5|30690|30655|30688.5|30653.5|4
1677584100000|2023-02-28 11:35:00|30682|30662|30682|30662|30682|30662|30682|30662|1
1677585600000|2023-02-28 12:00:00|30682.5|30662.5|30692.5|30657.5|30696|30662.5|30682.5|30654|25
1677586200000|2023-02-28 12:10:00|30695|30660|30695|30660|30695|30660|30695|30660|1
1677586800000|2023-02-28 12:20:00|30693.6|30658.6|30697|30662|30697.4|30662.4|30692.5|30657.5|12
1677587100000|2023-02-28 12:25:00|30698.6|30663.6|30690.3|30655.3|30698.6|30667.1|30685.8|30653|61
1677587400000|2023-02-28 12:30:00|30689.8|30654.8|30697|30662|30707|30672|30689.8|30654.8|52
1677587700000|2023-02-28 12:35:00|30696.6|30661.6|30696.6|30661.6|30696.6|30661.6|30696.6|30661.6|1
1677588000000|2023-02-28 12:40:00|30693|30658|30696.3|30661.3|30696.6|30661.6|30693|30658|44
1677588300000|2023-02-28 12:45:00|30696|30661|30687|30652|30696|30661|30686.1|30651.1|30
1677588600000|2023-02-28 12:50:00|30686.6|30651.6|30684|30649|30686.6|30651.6|30684|30649|4
1677588900000|2023-02-28 12:55:00|30683.5|30648.5|30679|30644|30686|30654|30672.3|30642.5|32
1677589200000|2023-02-28 13:00:00|30668|30648|30671|30651|30674.9|30651|30667.2|30637.4|24
1677589500000|2023-02-28 13:05:00|30670.8|30650.8|30682.4|30647.4|30683.8|30651|30670.5|30642.3|15
1677589800000|2023-02-28 13:10:00|30681.9|30646.9|30652.5|30617.5|30683.3|30648.3|30607|30565|140
1677590100000|2023-02-28 13:15:00|30652.3|30617.3|30667.6|30632.6|30671.5|30636.5|30652.3|30617.3|31
1677590400000|2023-02-28 13:20:00|30667.8|30632.8|30668.5|30633.5|30669.6|30634.6|30667.8|30632.8|17
1677590700000|2023-02-28 13:25:00|30669.5|30634.5|30669.6|30634.6|30669.6|30634.6|30664.6|30629.6|13
1677591000000|2023-02-28 13:30:00|30668.9|30633.9|30669.6|30634.6|30669.6|30634.6|30668.9|30633.9|4
1677591300000|2023-02-28 13:35:00|30671|30636|30675|30640|30680|30645|30671|30636|44
1677591900000|2023-02-28 13:45:00|30677|30642|30672.3|30637.3|30680.2|30645.2|30672.3|30637.3|40
1677592200000|2023-02-28 13:50:00|30672|30637|30667.5|30632.5|30672|30637|30667.5|30632.5|11
1677592500000|2023-02-28 13:55:00|30667|30632|30647|30612|30667|30632|30646.6|30611.6|33
1677592800000|2023-02-28 14:00:00|30647.5|30612.5|30655|30620|30655|30620|30642.5|30607.5|24
1677593100000|2023-02-28 14:05:00|30655.9|30620.9|30657.5|30622.5|30664.2|30629.2|30652.5|30617.5|39
1677593400000|2023-02-28 14:10:00|30658.5|30623.5|30659.7|30624.7|30662|30627|30654.5|30619.5|11
1677593700000|2023-02-28 14:15:00|30662|30627|30663.4|30628.4|30663.4|30628.4|30660.5|30625.5|8
1677594000000|2023-02-28 14:20:00|30665.4|30630.4|30665.5|30630.5|30675.5|30640.5|30664|30629|17
1677594300000|2023-02-28 14:25:00|30664.6|30629.6|30666.3|30631.3|30666.3|30633.6|30652.6|30626.6|11
1677594600000|2023-02-28 14:30:00|30668.1|30633.1|30673.2|30638.2|30674.2|30639.2|30668.1|30633.1|14
1677594900000|2023-02-28 14:35:00|30679|30644|30685|30650|30686|30651|30679|30644|31
1677595200000|2023-02-28 14:40:00|30685.5|30650.5|30677.5|30642.5|30686.4|30651.4|30677.5|30642.5|28
1677595500000|2023-02-28 14:45:00|30675|30640|30657.9|30622.9|30675|30640|30657.9|30622.9|27
1677595800000|2023-02-28 14:50:00|30656.4|30621.4|30650.8|30615.8|30656.4|30621.4|30650.3|30615.3|11
1677596100000|2023-02-28 14:55:00|30650.3|30615.3|30647.5|30612.5|30650.8|30615.8|30647.1|30612.1|11
1677596400000|2023-02-28 15:00:00|30644.7|30609.7|30636.6|30601.6|30648.6|30613.6|30628.5|30593.5|64
1677596700000|2023-02-28 15:05:00|30636.7|30601.7|30615.5|30580.5|30646.1|30611.1|30611|30576|79
1677597000000|2023-02-28 15:10:00|30619|30584|30647|30612|30655.8|30620.8|30619|30584|70
1677597300000|2023-02-28 15:15:00|30647.5|30612.5|30641.6|30606.6|30647.5|30612.5|30639.6|30604.6|16
1677597600000|2023-02-28 15:20:00|30637|30602|30635|30600|30645|30610|30632.3|30597.3|34
1677597900000|2023-02-28 15:25:00|30634.3|30599.3|30627.5|30592.5|30634.3|30599.3|30617.5|30582.5|16
1677598200000|2023-02-28 15:30:00|30627.9|30592.9|30628.8|30593.8|30628.8|30593.8|30627.5|30592.5|5
1677598500000|2023-02-28 15:35:00|30622.9|30587.9|30612.5|30577.5|30627.8|30592.8|30594.1|30559|59
1677598800000|2023-02-28 15:40:00|30614|30579|30629.6|30594.6|30633.4|30598.4|30614|30579|17
1677599100000|2023-02-28 15:45:00|30632.1|30597.1|30610.6|30575.6|30632.5|30597.5|30610.6|30575.6|47
1677599400000|2023-02-28 15:50:00|30610.5|30575.5|30622.1|30587.1|30625.1|30590.1|30610.5|30575.5|28
1677599700000|2023-02-28 15:55:00|30616.5|30581.5|30630.1|30595.1|30632.9|30597.9|30607.6|30572.6|51
1677600000000|2023-02-28 16:00:00|30632.1|30597.1|30652.4|30617.4|30656|30621|30629.6|30594.6|62
1677600300000|2023-02-28 16:05:00|30652.7|30617.7|30627.1|30592.1|30652.7|30617.7|30623.9|30588.9|70
1677600600000|2023-02-28 16:10:00|30627.5|30592.5|30638.1|30603.1|30638.5|30603.5|30627.5|30592.5|27
1677600900000|2023-02-28 16:15:00|30637.1|30602.1|30639|30604|30640|30605|30633.5|30598.5|14
1677601200000|2023-02-28 16:20:00|30639.9|30604.9|30637.5|30602.5|30639.9|30604.9|30633|30598|19
1677601500000|2023-02-28 16:25:00|30637.9|30602.9|30636|30601|30640|30605|30634|30599|18
1677601800000|2023-02-28 16:30:00|30637|30602|30645.8|30610.8|30646.4|30611.4|30636|30601|24
1677602100000|2023-02-28 16:35:00|30646.1|30611.1|30650.8|30615.8|30651.4|30616.4|30645.8|30610.8|21
1677602400000|2023-02-28 16:40:00|30641.5|30606.5|30643.5|30608.5|30652|30617|30629.5|30594.5|62
1677602700000|2023-02-28 16:45:00|30643.6|30608.6|30643.6|30608.6|30643.6|30608.6|30643.6|30608.6|1
1677603000000|2023-02-28 16:50:00|30643|30608|30637.5|30602.5|30643|30608|30637.5|30602.5|7
1677603300000|2023-02-28 16:55:00|30638.2|30603.2|30638.5|30603.5|30639.7|30604.7|30638.2|30603.2|7
1677603600000|2023-02-28 17:00:00|30640.6|30605.6|30647.5|30612.5|30647.5|30612.5|30640.6|30605.6|6
1677603900000|2023-02-28 17:05:00|30647.8|30612.8|30655|30620|30656.5|30621.5|30647.8|30612.8|20
1677604200000|2023-02-28 17:10:00|30654.9|30619.9|30650|30615|30655.4|30620.4|30650|30615|4
1677604500000|2023-02-28 17:15:00|30655|30620|30652.8|30617.8|30655.6|30620.6|30652.8|30617.8|12
1677604800000|2023-02-28 17:20:00|30652.5|30617.5|30647.5|30612.5|30652.5|30617.5|30642.5|30607.5|19
1677605100000|2023-02-28 17:25:00|30646.1|30611.1|30647.9|30612.9|30651.6|30616.6|30645.1|30610.1|15
1677605400000|2023-02-28 17:30:00|30648|30613|30648.5|30613.5|30649|30614|30647.5|30612.5|6
1677605700000|2023-02-28 17:35:00|30650.2|30615.2|30655.5|30620.5|30662.5|30627.5|30650.2|30615.2|30
1677606000000|2023-02-28 17:40:00|30655|30620|30655|30620|30655.5|30620.5|30655|30620|3
1677606300000|2023-02-28 17:45:00|30650|30615|30641.2|30606.2|30650|30615|30640.7|30605.7|10
1677606600000|2023-02-28 17:50:00|30641.4|30606.4|30642|30607|30642.4|30607.4|30641.4|30606.4|4
1677606900000|2023-02-28 17:55:00|30642.5|30607.5|30629|30594|30642.5|30607.5|30624.9|30589.9|22
1677607200000|2023-02-28 18:00:00|30626|30591|30639.5|30604.5|30652|30617|30621.5|30586.5|64
1677607500000|2023-02-28 18:05:00|30640|30605|30645.5|30610.5|30649.5|30614.5|30637|30602|27
1677607800000|2023-02-28 18:10:00|30645|30610|30645|30610|30645.5|30610.5|30645|30610|3
1677608100000|2023-02-28 18:15:00|30645.5|30610.5|30649.5|30614.5|30649.5|30614.5|30645.5|30610.5|12
1677608400000|2023-02-28 18:20:00|30648|30613|30650.5|30615.5|30650.5|30615.5|30640|30605|20
1677608700000|2023-02-28 18:25:00|30649.5|30614.5|30647.5|30612.5|30652|30617|30645|30610|13
1677609000000|2023-02-28 18:30:00|30650|30615|30651|30616|30651.5|30616.5|30650|30615|7
1677609900000|2023-02-28 18:45:00|30650.5|30615.5|30651|30616|30651|30616|30650.5|30615.5|2
1677610500000|2023-02-28 18:55:00|30651.5|30616.5|30662.3|30627.3|30665.5|30630.5|30651.5|30616.5|23
1677610800000|2023-02-28 19:00:00|30661.6|30626.6|30661.6|30626.6|30661.6|30626.6|30661.6|30626.6|1
1677611700000|2023-02-28 19:15:00|30657.3|30622.3|30663.5|30628.5|30663.5|30628.5|30654.2|30619.2|22
1677612000000|2023-02-28 19:20:00|30664|30629|30666.9|30631.9|30667.4|30632.4|30664|30629|9
1677612300000|2023-02-28 19:25:00|30665.6|30630.6|30666|30631|30666|30631|30665.6|30630.6|2
1677612600000|2023-02-28 19:30:00|30665.5|30630.5|30666|30631|30666|30631|30665.5|30630.5|2
1677612900000|2023-02-28 19:35:00|30665.5|30630.5|30665.6|30630.6|30665.6|30630.6|30665.1|30630.1|3
1677614400000|2023-02-28 20:00:00|30667|30632|30671|30636|30671.4|30636.4|30667|30632|7
1677614700000|2023-02-28 20:05:00|30671.5|30636.5|30671.5|30636.5|30671.5|30636.5|30671.5|30636.5|1
1677615600000|2023-02-28 20:20:00|30671|30636|30670.5|30635.5|30671|30636|30670.5|30635.5|2
1677615900000|2023-02-28 20:25:00|30671.4|30636.4|30669.6|30634.6|30671.4|30636.4|30669.1|30634.1|8
1677616200000|2023-02-28 20:30:00|30670|30635|30670|30635|30671.3|30636.3|30670|30635|6
1677616800000|2023-02-28 20:40:00|30671.3|30636.3|30670.4|30635.4|30671.3|30636.3|30670|30635|3
1677617100000|2023-02-28 20:45:00|30670|30635|30669|30634|30670.5|30635.5|30669|30634|7
1677617400000|2023-02-28 20:50:00|30669.5|30634.5|30664.1|30629.1|30669.8|30634.8|30664.1|30629.1|7
1677617700000|2023-02-28 20:55:00|30664.5|30629.5|30671|30636|30671|30636|30664|30629|6
1677630600000|2023-03-01 00:30:00|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|1
1677631200000|2023-03-01 00:40:00|30646|30604|30646|30604|30646|30604|30646|30604|1
1677631500000|2023-03-01 00:45:00|30648.5|30606.5|30648.5|30606.5|30648.5|30606.5|30648.5|30606.5|1
1677631800000|2023-03-01 00:50:00|30662.1|30620.1|30668.5|30626.5|30669.1|30627.1|30662.1|30620.1|9
1677632400000|2023-03-01 01:00:00|30648.5|30606.5|30636.5|30601.5|30648.5|30608.2|30618.5|30576.5|60
1677632700000|2023-03-01 01:05:00|30631.9|30596.9|30635.5|30600.5|30637.5|30602.5|30631.2|30596.2|41
1677633000000|2023-03-01 01:10:00|30633.1|30598.1|30637|30602|30637.5|30602.5|30632.1|30597.1|24
1677633300000|2023-03-01 01:15:00|30637.5|30602.5|30629|30594|30638.5|30603.5|30624.5|30589.5|44
1677633600000|2023-03-01 01:20:00|30626.8|30591.8|30625.3|30590.3|30630.4|30595.4|30625.3|30590.3|47
1677633900000|2023-03-01 01:25:00|30626|30591|30596.5|30576.5|30635|30605.5|30596.5|30568.4|68
1677634200000|2023-03-01 01:30:00|30597|30577|30599.7|30564.7|30604.5|30577|30592.2|30557.5|61
1677634500000|2023-03-01 01:35:00|30603.5|30568.5|30609.4|30574.4|30613|30578|30602.6|30567.6|102
1677634800000|2023-03-01 01:40:00|30609.6|30574.6|30603|30568|30612.3|30577.3|30592.5|30562.5|46
1677635100000|2023-03-01 01:45:00|30601|30566|30600.8|30565.8|30605|30570|30594|30559|43
1677635400000|2023-03-01 01:50:00|30601.3|30566.3|30582|30547|30601.6|30566.6|30577.4|30547|48
1677635700000|2023-03-01 01:55:00|30581.5|30546.5|30569.5|30534.5|30581.5|30547.3|30567.3|30534.2|63
1677636000000|2023-03-01 02:00:00|30568.6|30533.6|30570.5|30535.5|30580.5|30545.5|30558|30529|60
1677636300000|2023-03-01 02:05:00|30570.4|30535.4|30564|30544|30575.4|30544.5|30564|30534.5|29
1677636600000|2023-03-01 02:10:00|30564.5|30544.5|30557.8|30537.8|30564.5|30544.5|30557.2|30537.2|12
1677636900000|2023-03-01 02:15:00|30557.3|30537.3|30557.4|30537.4|30563|30543|30557.3|30537.3|18
1677637200000|2023-03-01 02:20:00|30557.6|30537.6|30557.5|30537.5|30558.3|30538.3|30556.6|30536.6|9
1677637500000|2023-03-01 02:25:00|30559.2|30539.2|30558.5|30538.5|30559.3|30539.3|30557.8|30537.8|10
1677637800000|2023-03-01 02:30:00|30559.3|30539.3|30558.3|30538.3|30559.8|30539.8|30557.8|30537.8|15
1677638100000|2023-03-01 02:35:00|30559.2|30539.2|30561.7|30526.7|30563|30539.3|30548|30520|45
1677638400000|2023-03-01 02:40:00|30562.2|30527.2|30566.2|30531.2|30566.2|30531.2|30558.5|30523.5|33
1677638700000|2023-03-01 02:45:00|30566|30531|30573.5|30538.5|30578.7|30543.7|30564|30529|40
1677639000000|2023-03-01 02:50:00|30574.1|30539.1|30577.5|30542.5|30577.5|30548.5|30568.5|30539.1|22
1677639300000|2023-03-01 02:55:00|30577.2|30542.2|30579.5|30544.5|30584.1|30552.6|30572.6|30540.4|55
1677639600000|2023-03-01 03:00:00|30579|30544|30575|30540|30579|30544|30573.9|30538.9|5
1677639900000|2023-03-01 03:05:00|30566.6|30546.6|30571.5|30536.5|30574.5|30546.6|30566.6|30535.1|18
1677640200000|2023-03-01 03:10:00|30571.7|30536.7|30553.3|30533.3|30573|30538.8|30553.3|30524.3|36
1677640500000|2023-03-01 03:15:00|30556|30536|30559.3|30524.3|30564.5|30538.8|30552.5|30524.3|24
1677640800000|2023-03-01 03:20:00|30556.5|30521.5|30556.6|30521.6|30558.5|30523.5|30552.7|30517.7|48
1677641100000|2023-03-01 03:25:00|30554.7|30519.7|30544.5|30509.5|30556.6|30527.3|30532.2|30509|57
1677641400000|2023-03-01 03:30:00|30534.5|30514.5|30537.6|30517.6|30544.7|30517.6|30532.6|30504.7|28
1677641700000|2023-03-01 03:35:00|30537.5|30517.5|30543.1|30523.1|30549.6|30523.1|30537.5|30514|24
1677642000000|2023-03-01 03:40:00|30543.6|30523.6|30554.4|30519.4|30554.5|30527.5|30543.5|30519|18
1677642300000|2023-03-01 03:45:00|30554.2|30519.2|30554.6|30519.6|30556.8|30521.8|30553.7|30518.7|12
1677642600000|2023-03-01 03:50:00|30554.2|30519.2|30542.6|30522.6|30554.2|30523.4|30542.5|30517.7|13
1677642900000|2023-03-01 03:55:00|30544.4|30524.4|30554.5|30519.5|30555.3|30526.9|30544.4|30517.5|29
1677643200000|2023-03-01 04:00:00|30554|30519|30545.5|30510.5|30554|30526.2|30540.3|30506.7|31
1677643500000|2023-03-01 04:05:00|30546.7|30511.7|30561.5|30526.5|30561.5|30532.2|30542.2|30511.7|25
1677643800000|2023-03-01 04:10:00|30562|30527|30563.7|30528.7|30564.2|30537.9|30557.9|30527|33
1677644100000|2023-03-01 04:15:00|30564.2|30529.2|30564.4|30529.4|30564.7|30536.2|30555.1|30528.7|24
1677644400000|2023-03-01 04:20:00|30558|30538|30557.6|30537.6|30558.9|30538.9|30557.4|30537.4|15
1677644700000|2023-03-01 04:25:00|30558.9|30538.9|30568|30533|30568|30541|30558.5|30532.5|8
1677645000000|2023-03-01 04:30:00|30558.1|30538.1|30563|30528|30564.6|30538.1|30556.9|30528|7
1677645300000|2023-03-01 04:35:00|30563.5|30528.5|30553.7|30518.7|30563.7|30528.7|30552.7|30517.7|21
1677645600000|2023-03-01 04:40:00|30554.2|30519.2|30554.2|30519.2|30554.2|30519.2|30554.2|30519.2|1
1677645900000|2023-03-01 04:45:00|30555|30520|30547.6|30527.6|30555|30527.7|30547.5|30519|11
1677646200000|2023-03-01 04:50:00|30547.5|30527.5|30559.2|30524.2|30559.7|30532.2|30547.5|30523.7|18
1677646500000|2023-03-01 04:55:00|30558.7|30523.7|30559.2|30524.2|30559.2|30524.2|30558.7|30523.7|4
1677646800000|2023-03-01 05:00:00|30558.7|30523.7|30553|30518|30558.7|30527.5|30547.5|30517.5|30
1677647100000|2023-03-01 05:05:00|30553.2|30518.2|30553.5|30518.5|30553.7|30518.7|30553|30518|7
1677647400000|2023-03-01 05:10:00|30553|30518|30550|30515|30553.5|30518.5|30542.5|30507.5|23
1677647700000|2023-03-01 05:15:00|30549.5|30514.5|30534|30499|30549.5|30514.5|30532.5|30497.5|34
1677648000000|2023-03-01 05:20:00|30534.5|30499.5|30523|30503|30535|30503.5|30522.2|30492.9|23
1677648300000|2023-03-01 05:25:00|30522.2|30502.2|30538|30503|30538.7|30511.2|30521|30486|61
1677648600000|2023-03-01 05:30:00|30537.5|30502.5|30551|30516|30551|30516|30537.5|30502.5|12
1677648900000|2023-03-01 05:35:00|30550.5|30515.5|30553.2|30518.2|30558|30532.5|30550.4|30515.5|48
1677649200000|2023-03-01 05:40:00|30552.5|30517.5|30551.8|30516.8|30552.5|30517.5|30551.3|30516.3|9
1677649500000|2023-03-01 05:45:00|30551.3|30516.3|30545.8|30510.8|30553.5|30518.5|30545.3|30510.3|20
1677649800000|2023-03-01 05:50:00|30545.3|30510.3|30539.5|30504.5|30545.4|30510.4|30537.7|30502.7|14
1677650100000|2023-03-01 05:55:00|30540|30505|30551|30516|30551.8|30516.8|30536.2|30501.2|31
1677650400000|2023-03-01 06:00:00|30550.5|30515.5|30551|30516|30552.3|30517.3|30550.5|30515.5|17
1677650700000|2023-03-01 06:05:00|30551.3|30516.3|30548.7|30513.7|30551.3|30516.3|30547.7|30512.7|9
1677651000000|2023-03-01 06:10:00|30548.2|30513.2|30545|30510|30548.7|30513.7|30543.6|30508.6|25
1677651300000|2023-03-01 06:15:00|30537.4|30517.4|30541.3|30506.3|30543|30517.4|30537.4|30506.2|21
1677651600000|2023-03-01 06:20:00|30541.8|30506.8|30534.3|30499.3|30542|30513.9|30525.8|30494.8|49
1677651900000|2023-03-01 06:25:00|30533.3|30498.3|30521|30486|30533.3|30502.4|30515.6|30485.5|32
1677652200000|2023-03-01 06:30:00|30521.4|30486.4|30514.5|30479.5|30521.4|30492.4|30507|30472.5|51
1677652500000|2023-03-01 06:35:00|30515|30480|30523.3|30488.3|30524.8|30489.8|30514.4|30479.4|65
1677652800000|2023-03-01 06:40:00|30524.3|30489.3|30537.7|30502.7|30542|30509.4|30524.3|30489.3|36
1677653100000|2023-03-01 06:45:00|30537.5|30502.5|30532.6|30512.6|30537.5|30512.6|30531.7|30501|23
1677653400000|2023-03-01 06:50:00|30532.5|30512.5|30532|30497|30537.9|30512.5|30526.8|30496.5|36
1677653700000|2023-03-01 06:55:00|30531.5|30496.5|30545|30510|30545|30510|30521|30489.7|62
1677654000000|2023-03-01 07:00:00|30544.5|30509.5|30544.9|30509.9|30545|30510|30537.5|30502.5|51
1677654300000|2023-03-01 07:05:00|30544.4|30509.4|30537.5|30502.5|30545|30510|30537|30502|19
1677654600000|2023-03-01 07:10:00|30537|30502|30542.5|30507.5|30542.5|30512.2|30527.5|30496.6|36
1677654900000|2023-03-01 07:15:00|30542|30507|30544.5|30509.5|30545|30517.5|30535.4|30506.5|20
1677655200000|2023-03-01 07:20:00|30540.5|30505.5|30534.5|30499.5|30540.5|30505.5|30534.5|30499.5|45
1677655500000|2023-03-01 07:25:00|30534|30499|30534.9|30499.9|30537.5|30511.5|30530.5|30495.5|47
1677655800000|2023-03-01 07:30:00|30535|30500|30537.5|30502.5|30540.5|30513.5|30530|30500|33
1677656100000|2023-03-01 07:35:00|30538|30503|30557.7|30522.7|30557.7|30522.7|30537.5|30502.5|52
1677656400000|2023-03-01 07:40:00|30557.5|30522.5|30548.1|30513.1|30557.5|30522.5|30548.1|30513.1|39
1677656700000|2023-03-01 07:45:00|30549.9|30514.9|30541.3|30506.3|30549.9|30520.8|30536.5|30501.5|60
1677657000000|2023-03-01 07:50:00|30542.2|30507.2|30528.5|30493.5|30547.5|30517.1|30528|30493|44
1677657300000|2023-03-01 07:55:00|30529|30494|30515|30480|30529|30494|30507|30472|50
1677657600000|2023-03-01 08:00:00|30514|30479|30532|30497|30533|30498|30503.4|30474.7|54
1677657900000|2023-03-01 08:05:00|30529.5|30494.5|30535.5|30500.5|30545|30510|30528.8|30493.8|46
1677658200000|2023-03-01 08:10:00|30535.8|30500.8|30521.6|30486.6|30542|30507|30520|30485|41
1677658500000|2023-03-01 08:15:00|30520|30485|30514.9|30479.9|30525.9|30490.9|30514.9|30479.9|41
1677658800000|2023-03-01 08:20:00|30514.4|30479.4|30515|30480|30523|30488|30505.5|30470.5|45
1677659100000|2023-03-01 08:25:00|30514.5|30479.5|30520.4|30485.4|30525|30495.5|30511.6|30476.6|56
1677659400000|2023-03-01 08:30:00|30521.5|30486.5|30504.9|30469.9|30522.4|30492.7|30504.3|30469.3|74
1677659700000|2023-03-01 08:35:00|30504.5|30469.5|30501.6|30466.6|30505.6|30477.1|30494.6|30463.5|69
1677660000000|2023-03-01 08:40:00|30502.1|30467.1|30512.5|30477.5|30513.5|30478.6|30491.6|30463.6|88
1677660300000|2023-03-01 08:45:00|30511|30476|30516.7|30481.7|30517.6|30482.6|30510|30475|25
1677660600000|2023-03-01 08:50:00|30517.4|30482.4|30505.9|30470.9|30517.4|30491.8|30500.4|30468.2|66
1677660900000|2023-03-01 08:55:00|30506.5|30471.5|30494.5|30459.5|30506.5|30471.5|30487.9|30452.9|63
1677661200000|2023-03-01 09:00:00|30494.6|30459.6|30482.6|30447.6|30494.6|30459.6|30479|30444|69
1677661500000|2023-03-01 09:05:00|30482.5|30447.5|30499.5|30464.5|30500.6|30465.6|30478.4|30443.4|45
1677661800000|2023-03-01 09:10:00|30498|30463|30498|30463|30498|30463|30498|30463|1
1677662100000|2023-03-01 09:15:00|30498.6|30463.6|30496.5|30461.5|30500.8|30465.8|30495|30460|16
1677662400000|2023-03-01 09:20:00|30498|30463|30501.5|30466.5|30501.5|30466.5|30496.6|30461.6|9
1677662700000|2023-03-01 09:25:00|30501|30466|30499.5|30464.5|30501|30466|30499.5|30464.5|3
1677663000000|2023-03-01 09:30:00|30500|30465|30496.5|30461.5|30501.4|30466.4|30496.5|30461.5|6
1677663300000|2023-03-01 09:35:00|30495.5|30460.5|30496.5|30461.5|30496.5|30461.5|30495.5|30460.5|2
1677663600000|2023-03-01 09:40:00|30494.5|30459.5|30497.5|30462.5|30497.5|30462.5|30494.5|30459.5|10
1677663900000|2023-03-01 09:45:00|30497.1|30462.1|30506.3|30471.3|30506.3|30471.3|30496.1|30461.1|38
1677664200000|2023-03-01 09:50:00|30505.8|30470.8|30503.5|30468.5|30505.8|30470.8|30503|30468|13
1677664500000|2023-03-01 09:55:00|30503|30468|30502|30467|30503.5|30468.5|30500.5|30465.5|11
1677664800000|2023-03-01 10:00:00|30501.5|30466.5|30495|30460|30504|30469|30493.6|30458.6|22
1677665100000|2023-03-01 10:05:00|30494.8|30459.8|30490|30455|30495|30460|30489.4|30454.4|11
1677665400000|2023-03-01 10:10:00|30489.8|30454.8|30489.6|30454.6|30490|30455|30489.6|30454.6|3
1677665700000|2023-03-01 10:15:00|30490|30455|30492.5|30457.5|30494.6|30459.6|30490|30455|41
1677666000000|2023-03-01 10:20:00|30494.9|30459.9|30484.5|30449.5|30496|30461|30482.5|30447.5|54
1677666300000|2023-03-01 10:25:00|30484.6|30449.6|30477|30442|30487.6|30452.6|30474|30439|41
1677666600000|2023-03-01 10:30:00|30477.2|30442.2|30463|30428|30477.6|30442.6|30450|30415|65
1677666900000|2023-03-01 10:35:00|30461.6|30426.6|30449.5|30414.5|30463|30428|30440.3|30405.3|49
1677667200000|2023-03-01 10:40:00|30445.7|30410.7|30456|30421|30456.7|30421.7|30445.7|30410.7|39
1677667500000|2023-03-01 10:45:00|30456.6|30421.6|30466|30431|30469.3|30434.3|30454.5|30419.5|51
1677667800000|2023-03-01 10:50:00|30465.6|30430.6|30461.8|30426.8|30468.2|30433.2|30458.7|30423.7|110
1677668100000|2023-03-01 10:55:00|30461.9|30426.9|30456.1|30421.1|30461.9|30426.9|30451.4|30416.4|40
1677668400000|2023-03-01 11:00:00|30455|30420|30449.8|30414.8|30455|30420|30447.5|30412.5|25
1677668700000|2023-03-01 11:05:00|30449.5|30414.5|30445.6|30410.6|30449.5|30414.5|30442.6|30407.6|14
1677669000000|2023-03-01 11:10:00|30444.9|30409.9|30443.5|30408.5|30446.9|30411.9|30443.2|30408.2|23
1677669300000|2023-03-01 11:15:00|30444.7|30409.7|30446.6|30411.6|30449.3|30419|30439|30408.1|22
1677669600000|2023-03-01 11:20:00|30452|30417|30454.1|30419.1|30463.6|30428.6|30452|30417|41
1677669900000|2023-03-01 11:25:00|30448|30413|30443.5|30408.5|30448|30413|30443|30408|19
1677670200000|2023-03-01 11:30:00|30442.5|30407.5|30442.5|30407.5|30442.5|30407.5|30442.5|30407.5|1
1677670500000|2023-03-01 11:35:00|30442.1|30407.1|30438.6|30403.6|30442.1|30407.1|30438.6|30403.6|11
1677670800000|2023-03-01 11:40:00|30431.6|30411.6|30441.1|30406.1|30441.6|30411.6|30431.6|30405.1|8
1677671100000|2023-03-01 11:45:00|30441.9|30406.9|30442|30407|30442|30407|30441|30406|4
1677671700000|2023-03-01 11:55:00|30441.5|30406.5|30442.5|30407.5|30442.5|30407.5|30441.5|30406.5|4
1677672000000|2023-03-01 12:00:00|30441.5|30406.5|30453.6|30418.6|30453.7|30418.7|30440.9|30405.9|39
1677672300000|2023-03-01 12:05:00|30454.1|30419.1|30454.7|30419.7|30454.7|30419.7|30454.1|30419.1|3
1677672600000|2023-03-01 12:10:00|30452.8|30417.8|30450.8|30415.8|30452.8|30417.8|30450.8|30415.8|5
1677672900000|2023-03-01 12:15:00|30450.7|30415.7|30454.3|30419.3|30454.3|30419.3|30448.3|30413.3|14
1677673200000|2023-03-01 12:20:00|30454.9|30419.9|30454.3|30419.3|30455.6|30420.6|30454.3|30419.3|4
1677673500000|2023-03-01 12:25:00|30454.1|30419.1|30454.1|30419.1|30454.1|30419.1|30454.1|30419.1|1
1677673800000|2023-03-01 12:30:00|30453.2|30418.2|30449.5|30414.5|30453.2|30418.2|30449.5|30414.5|11
1677674100000|2023-03-01 12:35:00|30450.6|30415.6|30448.5|30413.5|30450.6|30415.6|30448.5|30413.5|2
1677674400000|2023-03-01 12:40:00|30448.4|30413.4|30446.6|30411.6|30448.5|30413.5|30443|30408|15
1677674700000|2023-03-01 12:45:00|30446.1|30411.1|30444.7|30409.7|30446.7|30411.7|30440|30405|26
1677675000000|2023-03-01 12:50:00|30444.8|30409.8|30421.3|30386.3|30444.8|30409.8|30418.7|30383.7|114
1677675300000|2023-03-01 12:55:00|30421.2|30386.2|30400|30365|30421.2|30386.2|30397.7|30360|78
1677675600000|2023-03-01 13:00:00|30399.8|30364.8|30392.5|30357.5|30399.8|30364.8|30384.7|30349.7|98
1677675900000|2023-03-01 13:05:00|30393|30358|30402.5|30367.5|30402.6|30367.6|30376.1|30341.1|119
1677676200000|2023-03-01 13:10:00|30402.6|30367.6|30412.5|30377.5|30412.6|30377.6|30392.5|30357.5|63
1677676500000|2023-03-01 13:15:00|30411.6|30376.6|30405|30370|30411.6|30376.6|30400|30365|33
1677676800000|2023-03-01 13:20:00|30404.9|30369.9|30440|30401|30440|30401|30404.9|30369.9|25
1677677100000|2023-03-01 13:25:00|30438|30401.5|30433.1|30398.1|30440|30404.9|30432.3|30397.1|49
1677677400000|2023-03-01 13:30:00|30434|30399|30447.5|30412.5|30447.6|30412.6|30434|30399|23
1677677700000|2023-03-01 13:35:00|30447.6|30412.6|30445|30410|30450.4|30415.4|30441.5|30406.5|76
1677678000000|2023-03-01 13:40:00|30441.8|30406.8|30442.5|30407.5|30445.3|30410.3|30441.8|30406.8|21
1677678300000|2023-03-01 13:45:00|30442.6|30407.6|30451.5|30416.5|30451.5|30416.5|30442.5|30407.5|30
1677678600000|2023-03-01 13:50:00|30451.1|30416.1|30447.6|30412.6|30451.1|30416.1|30447.5|30412.5|13
1677678900000|2023-03-01 13:55:00|30445|30410|30442.5|30407.5|30445|30410|30442.5|30407.5|4
1677679200000|2023-03-01 14:00:00|30441.6|30406.6|30461.5|30426.5|30462|30427|30441.5|30406.5|25
1677679500000|2023-03-01 14:05:00|30460.6|30425.6|30455.6|30420.6|30460.6|30425.6|30455|30420|14
1677679800000|2023-03-01 14:10:00|30455|30420|30455|30420|30455|30420|30455|30420|1
1677680100000|2023-03-01 14:15:00|30452.5|30417.5|30452.5|30417.5|30462.5|30427.5|30452.5|30417.5|29
1677680400000|2023-03-01 14:20:00|30450|30415|30437.5|30402.5|30450|30415|30436.5|30401.5|16
1677680700000|2023-03-01 14:25:00|30440|30405|30452.5|30417.5|30452.6|30417.6|30432.2|30405|26
1677681000000|2023-03-01 14:30:00|30452|30417|30450.7|30415.7|30452|30417|30445|30410|14
1677681300000|2023-03-01 14:35:00|30453.9|30418.9|30455.5|30420.5|30483.8|30448.8|30449.6|30414.6|90
1677681600000|2023-03-01 14:40:00|30455.3|30420.3|30461.3|30426.3|30461.5|30426.5|30455|30420|26
1677681900000|2023-03-01 14:45:00|30460.8|30425.8|30450.3|30415.3|30460.8|30425.8|30447.5|30412.5|17
1677682200000|2023-03-01 14:50:00|30448.7|30413.7|30458.3|30423.3|30458.3|30423.3|30447|30412|9
1677682500000|2023-03-01 14:55:00|30450.3|30415.3|30459|30424|30459.6|30424.6|30450|30415|18
1677682800000|2023-03-01 15:00:00|30457.5|30422.5|30470.6|30435.6|30477.8|30442.8|30453.5|30418.5|79
1677683100000|2023-03-01 15:05:00|30475|30440|30491|30451|30491|30452|30475|30440|21
1677683400000|2023-03-01 15:10:00|30499|30450|30497.9|30459.4|30504|30462|30493.5|30450|35
1677683700000|2023-03-01 15:15:00|30497.1|30460.1|30491.8|30456.8|30504.8|30469.8|30490|30455|39
1677684000000|2023-03-01 15:20:00|30491.7|30456.7|30485.9|30450.9|30491.7|30456.7|30485|30450|6
1677684300000|2023-03-01 15:25:00|30486.4|30451.4|30501.6|30466.6|30501.6|30466.6|30486.4|30451.4|19
1677684600000|2023-03-01 15:30:00|30498.8|30463.8|30503.4|30468.4|30503.5|30468.5|30491.1|30456.1|18
1677684900000|2023-03-01 15:35:00|30503.9|30468.9|30475|30440|30503.9|30468.9|30469.2|30434.2|85
1677685200000|2023-03-01 15:40:00|30477|30442|30433.4|30398.4|30479|30444|30418.7|30383.7|68
1677685500000|2023-03-01 15:45:00|30433.5|30398.5|30441.1|30406.1|30453|30418|30433.5|30398.5|49
1677685800000|2023-03-01 15:50:00|30447.5|30412.5|30437.6|30402.6|30447.5|30412.5|30437.6|30402.6|22
1677686100000|2023-03-01 15:55:00|30453.7|30418.7|30446.6|30411.6|30465|30430|30440.8|30404|99
1677686400000|2023-03-01 16:00:00|30442.6|30407.6|30464.5|30429.5|30464.6|30429.6|30442.6|30407.6|9
1677686700000|2023-03-01 16:05:00|30462.9|30427.9|30471.7|30429.7|30487.5|30452.5|30462.5|30427.5|32
1677687000000|2023-03-01 16:10:00|30468|30426|30467.5|30432.5|30473|30437.6|30462.6|30425.5|19
1677687300000|2023-03-01 16:15:00|30467.4|30432.4|30472|30437|30472.4|30437.4|30467.4|30432.4|5
1677687600000|2023-03-01 16:20:00|30471|30436|30471.3|30436.3|30480|30445|30468.6|30433.6|23
1677687900000|2023-03-01 16:25:00|30471.4|30436.4|30470|30435|30475|30440|30470|30435|8
1677688200000|2023-03-01 16:30:00|30472.6|30437.6|30471.1|30436.1|30472.6|30437.6|30469.8|30434.8|9
1677688500000|2023-03-01 16:35:00|30471.2|30436.2|30477.9|30442.9|30477.9|30442.9|30469.8|30434.8|25
1677688800000|2023-03-01 16:40:00|30478.4|30443.4|30477.4|30442.4|30478.4|30443.4|30477.4|30442.4|3
1677689100000|2023-03-01 16:45:00|30476.9|30441.9|30474.5|30439.5|30476.9|30441.9|30471.3|30436.3|14
1677689400000|2023-03-01 16:50:00|30474.6|30439.6|30467.6|30432.6|30474.6|30439.6|30465.3|30430.3|16
1677689700000|2023-03-01 16:55:00|30467.2|30432.2|30457.5|30422.5|30467.2|30432.2|30448|30413|29
1677690000000|2023-03-01 17:00:00|30457|30422|30457.5|30422.5|30457.5|30422.5|30457|30422|6
1677690300000|2023-03-01 17:05:00|30457.2|30422.2|30449.9|30414.9|30457.2|30422.2|30449.9|30414.9|16
1677690600000|2023-03-01 17:10:00|30449.8|30414.8|30448.9|30413.9|30449.9|30414.9|30448.9|30413.9|4
1677690900000|2023-03-01 17:15:00|30446.9|30411.9|30446.5|30411.5|30448.9|30413.9|30446.5|30411.5|9
1677691200000|2023-03-01 17:20:00|30446|30411|30457.2|30422.2|30457.5|30422.5|30446|30411|29
1677691500000|2023-03-01 17:25:00|30456.7|30421.7|30462.6|30427.6|30466|30431|30456.7|30421.7|4
1677691800000|2023-03-01 17:30:00|30463.5|30428.5|30454|30419|30465|30430|30450|30415|36
1677692100000|2023-03-01 17:35:00|30454.5|30419.5|30471|30436|30471|30436|30454.5|30419.5|31
1677692400000|2023-03-01 17:40:00|30470.5|30435.5|30472.5|30437.5|30475|30440|30470.5|30435.5|12
1677692700000|2023-03-01 17:45:00|30473|30438|30477|30442|30478|30443|30472.5|30437.5|9
1677693000000|2023-03-01 17:50:00|30476.2|30441.2|30500|30459|30501|30466|30476.2|30441.2|48
1677693300000|2023-03-01 17:55:00|30500.5|30458|30507|30465|30507|30465|30500.5|30458|18
1677693600000|2023-03-01 18:00:00|30510.5|30468.5|30501|30464|30514|30476.1|30500|30464|22
1677693900000|2023-03-01 18:05:00|30502|30463|30495|30460|30502|30463|30495|30460|4
1677694200000|2023-03-01 18:10:00|30495.3|30460.3|30495.5|30460.5|30495.8|30460.8|30495.3|30460.3|3
1677694500000|2023-03-01 18:15:00|30496|30461|30498.8|30463.8|30498.8|30463.8|30495.5|30460.5|7
1677695400000|2023-03-01 18:30:00|30500|30465|30514.3|30479.3|30516.3|30481.3|30500|30465|19
1677695700000|2023-03-01 18:35:00|30514.6|30479.6|30505.6|30470.6|30514.6|30479.6|30505.6|30470.6|4
1677696000000|2023-03-01 18:40:00|30506|30471|30511|30476|30511|30476|30506|30471|12
1677696600000|2023-03-01 18:50:00|30517.9|30482.9|30518|30483|30518.2|30483.2|30517.2|30482.2|7
1677696900000|2023-03-01 18:55:00|30518.2|30483.2|30514|30479|30518.2|30483.2|30514|30479|3
1677697200000|2023-03-01 19:00:00|30513.3|30478.3|30504|30469|30513.3|30478.3|30502.5|30467.5|25
1677697500000|2023-03-01 19:05:00|30502.6|30467.6|30496.8|30461.8|30502.6|30467.6|30495.5|30460.5|15
1677697800000|2023-03-01 19:10:00|30497.3|30462.3|30498|30463|30498|30463|30496.5|30461.5|8
1677698100000|2023-03-01 19:15:00|30497.3|30462.3|30496.8|30461.8|30497.8|30462.8|30496.5|30461.5|5
1677698400000|2023-03-01 19:20:00|30497|30462|30506|30471|30507.5|30472.5|30494.5|30459.5|25
1677698700000|2023-03-01 19:25:00|30505.5|30470.5|30505|30470|30505.5|30470.5|30504.5|30469.5|6
1677699300000|2023-03-01 19:35:00|30504|30469|30501.5|30466.5|30504|30469|30501|30466|16
1677699600000|2023-03-01 19:40:00|30502|30467|30503.7|30468.7|30515|30480|30502|30467|16
1677699900000|2023-03-01 19:45:00|30503.6|30468.6|30501.8|30466.8|30504|30469|30501.8|30466.8|6
1677700200000|2023-03-01 19:50:00|30502.3|30467.3|30502.3|30467.3|30502.3|30467.3|30502.3|30467.3|1
1677700500000|2023-03-01 19:55:00|30503|30468|30503.5|30468.5|30505|30470|30500|30465|15
1677700800000|2023-03-01 20:00:00|30504|30469|30505|30470|30505.5|30470.5|30504|30469|5
1677701100000|2023-03-01 20:05:00|30504.5|30469.5|30504|30469|30504.5|30469.5|30503.5|30468.5|5
1677702600000|2023-03-01 20:30:00|30504.5|30469.5|30504.5|30469.5|30504.5|30469.5|30504.5|30469.5|1
1677703800000|2023-03-01 20:50:00|30504|30469|30505|30470|30505|30470|30504|30469|3
1677717000000|2023-03-02 00:30:00|30496|30454|30486.1|30444.1|30508.5|30466.5|30486.1|30444.1|4
1677717300000|2023-03-02 00:35:00|30508.5|30466.5|30508.5|30466.5|30508.5|30466.5|30508.5|30466.5|1
1677717900000|2023-03-02 00:45:00|30501|30459|30501|30459|30506|30464|30501|30459|3
1677718200000|2023-03-02 00:50:00|30506|30464|30506|30464|30506|30464|30506|30464|1
1677718500000|2023-03-02 00:55:00|30508.5|30466.5|30518.5|30476.5|30518.5|30476.5|30508.5|30466.5|5
1677718800000|2023-03-02 01:00:00|30520.1|30478.1|30510|30475|30520.1|30481|30496|30461|35
1677719100000|2023-03-02 01:05:00|30507.5|30472.5|30537.2|30502.2|30537.9|30502.9|30507.5|30472.5|33
1677719400000|2023-03-02 01:10:00|30537|30502|30523.2|30488.2|30537.7|30502.7|30523.2|30488.2|29
1677719700000|2023-03-02 01:15:00|30524|30489|30521.6|30486.6|30533.5|30498.5|30516|30481|32
1677720000000|2023-03-02 01:20:00|30510.5|30490.5|30523.5|30488.5|30527|30499.4|30510.5|30483.5|36
1677720300000|2023-03-02 01:25:00|30523.4|30488.4|30537.6|30502.6|30549|30514|30523.4|30488.4|54
1677720600000|2023-03-02 01:30:00|30535|30500|30553.6|30518.6|30554.7|30519.7|30534.6|30500|41
1677720900000|2023-03-02 01:35:00|30553|30518|30575.3|30540.3|30576.1|30547.2|30543.1|30514.6|54
1677721200000|2023-03-02 01:40:00|30575.2|30540.2|30578|30543|30584|30549|30564.6|30535.4|82
1677721500000|2023-03-02 01:45:00|30575.5|30540.5|30570|30535|30577.6|30542.6|30566.5|30531.5|42
1677721800000|2023-03-02 01:50:00|30568.1|30533.1|30560.5|30525.5|30568.1|30533.1|30548.7|30513.7|51
1677722100000|2023-03-02 01:55:00|30562.8|30527.8|30558.6|30523.6|30568.6|30533.6|30547.6|30520|62
1677722400000|2023-03-02 02:00:00|30558.1|30523.1|30546.2|30526.2|30560|30528.6|30543.6|30520.5|41
1677722700000|2023-03-02 02:05:00|30544.9|30524.9|30552.4|30532.4|30562.4|30534.4|30538|30518|39
1677723000000|2023-03-02 02:10:00|30552.5|30532.5|30553.9|30518.9|30554|30533.4|30543.5|30518|32
1677723300000|2023-03-02 02:15:00|30554|30519|30557.7|30522.7|30557.7|30522.7|30553|30518|25
1677723600000|2023-03-02 02:20:00|30557.2|30522.2|30547.5|30527.5|30557.2|30529.5|30547.5|30521.5|9
1677723900000|2023-03-02 02:25:00|30547.6|30527.6|30543.4|30508.4|30555.5|30529|30537.5|30507.3|30
1677724200000|2023-03-02 02:30:00|30543.9|30508.9|30547|30512|30565.9|30530.9|30543|30508|26
1677724500000|2023-03-02 02:35:00|30547.1|30512.1|30558.5|30538.5|30558.5|30538.5|30547|30512|32
1677724800000|2023-03-02 02:40:00|30558.6|30538.6|30580.5|30545.5|30585.2|30557.3|30555.7|30535.7|65
1677725100000|2023-03-02 02:45:00|30579.5|30544.5|30587.6|30552.6|30587.6|30553.9|30573.9|30542.2|44
1677725400000|2023-03-02 02:50:00|30587.5|30552.5|30588.4|30553.4|30588.4|30553.4|30587.5|30552.5|4
1677725700000|2023-03-02 02:55:00|30587.9|30552.9|30579.7|30544.7|30588.4|30557.3|30574.4|30541.1|52
1677726000000|2023-03-02 03:00:00|30579.2|30544.2|30601.6|30566.6|30603.5|30568.5|30579.2|30544.2|72
1677726300000|2023-03-02 03:05:00|30601|30566|30604.5|30569.5|30605.5|30570.5|30588.6|30553.6|101
1677726600000|2023-03-02 03:10:00|30605|30570|30613|30578|30616.7|30581.7|30604.5|30569.5|64
1677726900000|2023-03-02 03:15:00|30610.3|30575.3|30599.4|30579.4|30612.5|30579.4|30599.4|30565|33
1677727200000|2023-03-02 03:20:00|30599.5|30579.5|30613.5|30578.5|30613.5|30584.5|30598.5|30570.5|32
1677727500000|2023-03-02 03:25:00|30613|30578|30609.4|30574.4|30616.5|30590.3|30608.9|30573.9|44
1677727800000|2023-03-02 03:30:00|30604.6|30584.6|30614.5|30579.5|30615|30585.1|30601.7|30573.9|26
1677728100000|2023-03-02 03:35:00|30615|30580|30630.4|30595.4|30636.5|30601.5|30615|30580|30
1677728400000|2023-03-02 03:40:00|30630.9|30595.9|30642.6|30607.6|30648.4|30619.9|30622.6|30595.9|36
1677728700000|2023-03-02 03:45:00|30643.6|30608.6|30632|30597|30644|30611.4|30630.1|30596.5|45
1677729000000|2023-03-02 03:50:00|30631.6|30596.6|30614.6|30579.6|30631.6|30596.6|30614.6|30579.6|46
1677729300000|2023-03-02 03:55:00|30614.1|30579.1|30612.6|30577.6|30619.5|30584.5|30611|30576|20
1677729600000|2023-03-02 04:00:00|30613|30578|30608.4|30573.4|30613|30579.9|30592.5|30564.2|49
1677729900000|2023-03-02 04:05:00|30608.9|30573.9|30607.6|30572.6|30608.9|30573.9|30607|30572|15
1677730200000|2023-03-02 04:10:00|30608|30573|30610.1|30575.1|30610.5|30575.5|30608|30573|5
1677730500000|2023-03-02 04:15:00|30609.6|30574.6|30615|30580|30616.2|30587.1|30601.3|30574.3|38
1677730800000|2023-03-02 04:20:00|30607.4|30587.4|30608|30588|30613.9|30588|30607.4|30577.9|9
1677731100000|2023-03-02 04:25:00|30613.6|30578.6|30612.9|30577.9|30613.6|30578.6|30612.9|30577.9|3
1677731400000|2023-03-02 04:30:00|30612.6|30577.6|30614.6|30579.6|30614.6|30579.6|30612.6|30577.6|18
1677731700000|2023-03-02 04:35:00|30614.4|30579.4|30613.6|30578.6|30614.6|30579.6|30613.6|30578.6|14
1677732000000|2023-03-02 04:40:00|30613.4|30578.4|30599.5|30579.5|30613.9|30579.6|30599.5|30578.4|16
1677732300000|2023-03-02 04:45:00|30598|30578|30598.9|30578.9|30607|30579.4|30597.5|30572|16
1677732600000|2023-03-02 04:50:00|30597.5|30577.5|30597.5|30577.5|30599.5|30579.5|30597.5|30577.5|17
1677732900000|2023-03-02 04:55:00|30597.4|30577.4|30597.2|30562.2|30597.6|30577.6|30586.5|30562|33
1677733200000|2023-03-02 05:00:00|30597|30562|30604.8|30569.8|30605|30578.9|30591.7|30562|21
1677733500000|2023-03-02 05:05:00|30605|30570|30610.5|30575.5|30610.5|30579.2|30599.2|30570|22
1677733800000|2023-03-02 05:10:00|30610|30575|30613|30578|30613|30578|30609.6|30574.6|21
1677734100000|2023-03-02 05:15:00|30613.5|30578.5|30614|30579|30614.5|30579.5|30613.5|30578.5|3
1677734400000|2023-03-02 05:20:00|30613.5|30578.5|30614|30579|30614.9|30579.9|30613|30578|28
1677734700000|2023-03-02 05:25:00|30613.5|30578.5|30615.7|30580.7|30615.7|30580.7|30613|30578|18
1677735000000|2023-03-02 05:30:00|30616.2|30581.2|30620|30585|30620|30585|30615.7|30580.7|16
1677735300000|2023-03-02 05:35:00|30620.5|30585.5|30625|30590|30625.5|30590.5|30620.5|30585.5|13
1677735600000|2023-03-02 05:40:00|30624.5|30589.5|30625.7|30590.7|30630.5|30595.5|30624|30589|29
1677735900000|2023-03-02 05:45:00|30626.2|30591.2|30630.2|30595.2|30630.2|30595.2|30626.2|30591.2|11
1677736200000|2023-03-02 05:50:00|30630.7|30595.7|30630|30595|30630.9|30605|30623.5|30593.8|20
1677736500000|2023-03-02 05:55:00|30631|30596|30629.5|30594.5|30631|30603.5|30621.9|30594.1|7
1677736800000|2023-03-02 06:00:00|30628.5|30593.5|30620|30585|30630.7|30602.1|30616|30584.4|36
1677737100000|2023-03-02 06:05:00|30619.4|30584.4|30613.4|30578.4|30620|30594.4|30603.5|30575|62
1677737400000|2023-03-02 06:10:00|30614|30579|30609.6|30589.6|30617|30591.9|30606|30578|38
1677737700000|2023-03-02 06:15:00|30610.1|30590.1|30596.6|30576.6|30623.5|30596.9|30596.6|30567|80
1677738000000|2023-03-02 06:20:00|30597.1|30577.1|30606|30571|30612.5|30578.2|30592.1|30567|68
1677738300000|2023-03-02 06:25:00|30605.6|30570.6|30605.1|30570.1|30606|30578.6|30594.9|30565.4|45
1677738600000|2023-03-02 06:30:00|30596.6|30576.6|30588.7|30553.7|30602.5|30577.1|30585.2|30552|35
1677738900000|2023-03-02 06:35:00|30589|30554|30582.1|30562.1|30591|30563.6|30581.9|30553.5|31
1677739200000|2023-03-02 06:40:00|30581.6|30561.6|30581.5|30546.5|30586.5|30561.6|30576.6|30546|23
1677739500000|2023-03-02 06:45:00|30582|30547|30578.1|30558.1|30585|30558.1|30576.6|30546.5|11
1677739800000|2023-03-02 06:50:00|30578.6|30558.6|30582.5|30547.5|30589.9|30563.4|30578.4|30547|52
1677740100000|2023-03-02 06:55:00|30582|30547|30582|30547|30582.5|30547.5|30579.3|30544.3|29
1677740400000|2023-03-02 07:00:00|30582.5|30547.5|30578.5|30543.5|30585|30556.6|30572.9|30543.5|20
1677740700000|2023-03-02 07:05:00|30578|30543|30570.4|30535.4|30579|30548.4|30558.4|30530.4|65
1677741000000|2023-03-02 07:10:00|30570|30535|30573.1|30553.1|30575|30553.1|30560.4|30533|37
1677741300000|2023-03-02 07:15:00|30581.1|30546.1|30583.6|30563.6|30593.5|30566.6|30572|30542.6|82
1677741600000|2023-03-02 07:20:00|30583.1|30563.1|30592.1|30572.1|30595.4|30572.1|30582.1|30557.5|34
1677741900000|2023-03-02 07:25:00|30592.9|30572.9|30608|30573|30612.2|30584.1|30592.9|30566|76
1677742200000|2023-03-02 07:30:00|30607.5|30572.5|30598.9|30578.9|30610|30579.4|30598.6|30567|76
1677742500000|2023-03-02 07:35:00|30599.4|30579.4|30609|30574|30611.9|30584.1|30599.4|30573|40
1677742800000|2023-03-02 07:40:00|30609.5|30574.5|30610.4|30575.4|30612.2|30580.5|30600.4|30572.5|38
1677743100000|2023-03-02 07:45:00|30605.6|30585.6|30605|30570|30616|30585.6|30603|30568|40
1677743400000|2023-03-02 07:50:00|30604.6|30569.6|30582.4|30562.4|30604.6|30575.4|30581.4|30554.1|52
1677743700000|2023-03-02 07:55:00|30583.1|30563.1|30600.5|30565.5|30600.5|30571.4|30583.1|30557.5|36
1677744000000|2023-03-02 08:00:00|30598.5|30563.5|30598.1|30563.1|30601.5|30566.5|30595.9|30560.9|53
1677744300000|2023-03-02 08:05:00|30591.6|30571.6|30609.5|30574.5|30609.5|30574.5|30591.6|30565.1|26
1677744600000|2023-03-02 08:10:00|30609|30574|30602.8|30582.8|30609.5|30582.8|30601.8|30570|49
1677744900000|2023-03-02 08:15:00|30609.4|30574.4|30604|30569|30610.3|30580.5|30600.5|30568.5|38
1677745200000|2023-03-02 08:20:00|30604.5|30569.5|30595.3|30560.3|30605.8|30578.1|30591.6|30559.8|37
1677745500000|2023-03-02 08:25:00|30595.8|30560.8|30597.5|30562.5|30597.5|30571.1|30591.1|30557|61
1677745800000|2023-03-02 08:30:00|30597|30562|30596.4|30561.4|30597.5|30562.5|30596.4|30561.4|16
1677746100000|2023-03-02 08:35:00|30595.6|30560.6|30583.5|30548.5|30596.9|30566.8|30582.8|30547.8|72
1677746400000|2023-03-02 08:40:00|30582.9|30547.9|30583.6|30548.6|30588.6|30553.6|30582.7|30547.7|45
1677746700000|2023-03-02 08:45:00|30582.6|30547.6|30583|30548|30583|30548|30582.6|30547.6|2
1677747000000|2023-03-02 08:50:00|30584.7|30549.7|30582.6|30547.6|30584.7|30549.7|30582.1|30547.1|12
1677747300000|2023-03-02 08:55:00|30582.5|30547.5|30557.6|30522.6|30582.5|30547.5|30552.2|30517.2|97
1677747600000|2023-03-02 09:00:00|30559.8|30524.8|30552.5|30517.5|30573.4|30538.4|30550.5|30515.5|100
1677747900000|2023-03-02 09:05:00|30551.5|30516.5|30537.4|30502.4|30553.5|30523|30531.9|30496.9|41
1677748200000|2023-03-02 09:10:00|30537.9|30502.9|30552.5|30517.5|30552.9|30517.9|30528.1|30497.9|53
1677748500000|2023-03-02 09:15:00|30553|30518|30557.1|30522.1|30557.7|30522.7|30552.5|30517.5|15
1677748800000|2023-03-02 09:20:00|30556.6|30521.6|30581|30546|30582.5|30547.5|30556.6|30521.6|44
1677749100000|2023-03-02 09:25:00|30580.7|30545.7|30559|30524|30582.6|30547.6|30558.2|30523.2|39
1677749400000|2023-03-02 09:30:00|30559.5|30524.5|30564.3|30529.3|30566.6|30531.6|30558.5|30523.5|22
1677749700000|2023-03-02 09:35:00|30564.7|30529.7|30564.5|30529.5|30572.5|30539.2|30559.2|30529.5|27
1677750000000|2023-03-02 09:40:00|30566.5|30531.5|30576.4|30541.4|30577|30542|30566.5|30531.5|18
1677750300000|2023-03-02 09:45:00|30576.1|30541.1|30576.1|30541.1|30576.1|30541.1|30576.1|30541.1|1
1677750600000|2023-03-02 09:50:00|30576.4|30541.4|30577.5|30542.5|30582.4|30547.4|30576.4|30541.4|48
1677750900000|2023-03-02 09:55:00|30577|30542|30569|30534|30594|30559|30567|30532|64
1677751200000|2023-03-02 10:00:00|30568.5|30533.5|30573.5|30538.5|30574.5|30539.5|30566.6|30531.6|31
1677751500000|2023-03-02 10:05:00|30574|30539|30575|30540|30575|30540|30574|30539|2
1677751800000|2023-03-02 10:10:00|30570|30535|30570|30535|30570|30535|30570|30535|1
1677752100000|2023-03-02 10:15:00|30572.6|30537.6|30575|30540|30575.9|30540.9|30572.6|30537.6|14
1677752400000|2023-03-02 10:20:00|30575.4|30540.4|30575|30540|30575.5|30540.5|30575|30540|4
1677752700000|2023-03-02 10:25:00|30567.5|30532.5|30575.3|30540.3|30576.2|30541.2|30565|30530|23
1677753000000|2023-03-02 10:30:00|30575.1|30540.1|30575|30540|30575.1|30540.1|30575|30540|2
1677753300000|2023-03-02 10:35:00|30576.6|30541.6|30595|30560|30596|30561|30576.6|30541.6|14
1677753600000|2023-03-02 10:40:00|30599.3|30564.3|30607.6|30572.6|30610|30575|30599.3|30564.3|27
1677753900000|2023-03-02 10:45:00|30610.2|30575.2|30615|30580|30624|30589|30610.2|30575.2|28
1677754200000|2023-03-02 10:50:00|30618.5|30583.5|30620|30585|30626.5|30591.5|30615.5|30580.5|33
1677754500000|2023-03-02 10:55:00|30621|30586|30611|30576|30621.6|30586.6|30610.1|30575.1|36
1677754800000|2023-03-02 11:00:00|30612.5|30577.5|30613.5|30578.5|30614|30579|30612.5|30577.5|6
1677755100000|2023-03-02 11:05:00|30614.5|30579.5|30614|30579|30615.5|30580.5|30607.7|30572.7|17
1677755400000|2023-03-02 11:10:00|30613.5|30578.5|30609.5|30574.5|30613.5|30578.5|30606|30571|37
1677755700000|2023-03-02 11:15:00|30609|30574|30605.2|30570.2|30613.5|30578.5|30605.2|30570.2|21
1677756000000|2023-03-02 11:20:00|30605|30570|30578.5|30543.5|30605|30570|30578.5|30543.5|37
1677756300000|2023-03-02 11:25:00|30580|30545|30585|30550|30590|30555|30580|30545|34
1677756600000|2023-03-02 11:30:00|30595|30560|30592.5|30557.5|30600|30565|30580|30545|45
1677756900000|2023-03-02 11:35:00|30590|30555|30585.5|30550.5|30590|30555|30583|30548|31
1677757200000|2023-03-02 11:40:00|30585.2|30550.2|30580.5|30545.5|30590.9|30555.9|30580|30545|56
1677757500000|2023-03-02 11:45:00|30580|30545|30580|30545|30580.1|30545.1|30580|30545|3
1677758400000|2023-03-02 12:00:00|30581|30546|30585|30550|30585|30550|30581|30546|6
1677758700000|2023-03-02 12:05:00|30582.6|30547.6|30582.6|30547.6|30582.6|30547.6|30582.5|30547.5|3
1677759000000|2023-03-02 12:10:00|30589|30554|30592|30557|30593.5|30558.5|30589|30554|19
1677759300000|2023-03-02 12:15:00|30591.6|30556.6|30592.5|30557.5|30597.6|30562.6|30589.7|30554.7|16
1677759600000|2023-03-02 12:20:00|30591.8|30556.8|30592.5|30557.5|30592.5|30557.5|30591.8|30556.8|3
1677760200000|2023-03-02 12:30:00|30596.4|30561.4|30602.6|30567.6|30604|30569|30596.4|30561.4|24
1677760500000|2023-03-02 12:35:00|30602.5|30567.5|30602.5|30567.5|30602.5|30567.5|30602.5|30567.5|1
1677760800000|2023-03-02 12:40:00|30605|30570|30615.5|30580.5|30615.5|30586|30605|30570|26
1677761100000|2023-03-02 12:45:00|30615|30580|30611.7|30591.7|30625|30597.2|30608.5|30580|41
1677761400000|2023-03-02 12:50:00|30617.2|30582.2|30613.2|30593.2|30622.2|30593.2|30606.7|30578|67
1677761700000|2023-03-02 12:55:00|30620.2|30585.2|30615.2|30580.2|30620.2|30585.2|30615.2|30580.2|13
1677762000000|2023-03-02 13:00:00|30615|30580|30614.6|30579.6|30615|30580|30614.4|30579.4|3
1677762300000|2023-03-02 13:05:00|30615|30580|30615|30580|30615|30580|30615|30580|1
1677762600000|2023-03-02 13:10:00|30619.1|30584.1|30622.6|30587.6|30626|30591|30619.1|30584.1|29
1677762900000|2023-03-02 13:15:00|30622.5|30587.5|30622.7|30587.7|30622.7|30587.7|30622.5|30587.5|2
1677763200000|2023-03-02 13:20:00|30623.2|30588.2|30614.5|30579.5|30623.2|30588.2|30609.5|30574.5|23
1677763500000|2023-03-02 13:25:00|30614|30579|30622.5|30580.5|30624.5|30589.5|30614|30579|53
1677763800000|2023-03-02 13:30:00|30623|30581|30630.6|30595.6|30634.2|30599.2|30620|30581|26
1677764100000|2023-03-02 13:35:00|30631.2|30596.2|30653.5|30618.5|30657.9|30622.9|30631.2|30596.2|101
1677764400000|2023-03-02 13:40:00|30653.3|30618.3|30643.6|30608.6|30664.3|30629.3|30643.6|30608.6|65
1677764700000|2023-03-02 13:45:00|30645|30610|30644.9|30609.9|30645.5|30610.5|30636.6|30601.6|42
1677765000000|2023-03-02 13:50:00|30645.4|30610.4|30665.5|30630.5|30665.5|30630.5|30643|30608|32
1677765300000|2023-03-02 13:55:00|30670.5|30635.5|30666.1|30631.1|30672.3|30637.3|30657.6|30622.6|80
1677765600000|2023-03-02 14:00:00|30666.5|30631.5|30652.8|30617.8|30669|30641|30652.8|30617.8|36
1677765900000|2023-03-02 14:05:00|30652.6|30617.6|30661.5|30626.5|30665.1|30633.4|30652.6|30617.6|29
1677766200000|2023-03-02 14:10:00|30661.3|30626.3|30657|30622|30662|30631.6|30644.5|30618.1|30
1677766500000|2023-03-02 14:15:00|30656.8|30621.8|30671.2|30636.2|30672.2|30639.5|30655.1|30620.1|28
1677766800000|2023-03-02 14:20:00|30671|30636|30664|30644|30673|30644|30663.5|30636|10
1677767100000|2023-03-02 14:25:00|30664.5|30644.5|30671|30636|30676|30646.3|30661.8|30635.8|42
1677767400000|2023-03-02 14:30:00|30671.6|30636.6|30658.5|30623.5|30672.3|30647.1|30658.5|30623.5|35
1677767700000|2023-03-02 14:35:00|30658|30623|30662.9|30627.9|30667.8|30632.8|30649.5|30620|36
1677768000000|2023-03-02 14:40:00|30662.6|30627.6|30656.8|30621.8|30662.8|30631|30651|30619.5|29
1677768300000|2023-03-02 14:45:00|30657.5|30622.5|30648.9|30613.9|30665|30630|30648.9|30613.9|45
1677768600000|2023-03-02 14:50:00|30649|30614|30633|30598|30654.3|30619.3|30624|30589|38
1677768900000|2023-03-02 14:55:00|30632.7|30597.7|30652.9|30617.9|30660|30625|30628.5|30593.5|58
1677769200000|2023-03-02 15:00:00|30653|30618|30634.3|30599.3|30654.5|30619.5|30634.3|30599.3|17
1677769500000|2023-03-02 15:05:00|30633.7|30598.7|30635|30600|30643.5|30608.5|30632.7|30597.7|39
1677769800000|2023-03-02 15:10:00|30633.8|30598.8|30630|30595|30633.8|30598.8|30611.2|30576.2|62
1677770100000|2023-03-02 15:15:00|30629.8|30594.8|30638.6|30603.6|30640|30605|30629.3|30594.3|16
1677770400000|2023-03-02 15:20:00|30642.5|30607.5|30655.2|30620.2|30664|30629|30641.8|30606.8|72
1677770700000|2023-03-02 15:25:00|30655|30620|30640|30605|30655|30620|30637.6|30602.6|30
1677771000000|2023-03-02 15:30:00|30637.6|30602.6|30632.5|30597.5|30637.6|30602.6|30630.1|30595.1|10
1677771300000|2023-03-02 15:35:00|30630.5|30595.5|30618.9|30583.9|30635.7|30600.7|30609|30574|66
1677771600000|2023-03-02 15:40:00|30618.4|30583.4|30630.2|30595.2|30632.6|30597.6|30618.3|30583.3|16
1677771900000|2023-03-02 15:45:00|30630.7|30595.7|30630.5|30595.5|30635|30600|30630|30595|21
1677772200000|2023-03-02 15:50:00|30623.8|30603.8|30623.5|30588.5|30635.5|30606.3|30623.3|30588.3|49
1677772500000|2023-03-02 15:55:00|30623.6|30588.6|30619.3|30584.3|30625.9|30594.1|30605|30570|53
1677772800000|2023-03-02 16:00:00|30619.6|30584.6|30624.5|30589.5|30626|30591|30616.8|30581.8|59
1677773100000|2023-03-02 16:05:00|30623.5|30588.5|30620.1|30585.1|30624.5|30589.5|30618.3|30583.3|17
1677773400000|2023-03-02 16:10:00|30620.5|30585.5|30622.5|30587.5|30623.5|30588.5|30620|30585|11
1677773700000|2023-03-02 16:15:00|30622.3|30587.3|30632.1|30597.1|30632.6|30601.5|30617.6|30582.6|37
1677774000000|2023-03-02 16:20:00|30633.4|30598.4|30625.5|30590.5|30635|30604.5|30624.5|30590.5|22
1677774300000|2023-03-02 16:25:00|30625|30590|30627.6|30592.6|30627.8|30592.8|30622.4|30587.4|19
1677774600000|2023-03-02 16:30:00|30622.6|30587.6|30625|30590|30627.6|30592.6|30622.6|30587.6|3
1677774900000|2023-03-02 16:35:00|30627.6|30592.6|30630|30595|30632.6|30597.6|30627.6|30592.6|5
1677775200000|2023-03-02 16:40:00|30629.8|30594.8|30629|30594|30630.8|30595.8|30628.5|30593.5|11
1677775500000|2023-03-02 16:45:00|30628.5|30593.5|30657.5|30622.5|30659|30624|30626.5|30593.5|33
1677775800000|2023-03-02 16:50:00|30657|30622|30637.3|30602.3|30657|30622|30637.3|30602.3|32
1677776100000|2023-03-02 16:55:00|30638.5|30603.5|30642.8|30607.8|30642.8|30607.8|30638.5|30603.5|4
1677776400000|2023-03-02 17:00:00|30643|30608|30642.4|30607.4|30643|30608|30642.3|30607.3|5
1677776700000|2023-03-02 17:05:00|30642.7|30607.7|30642.8|30607.8|30642.9|30607.9|30642.7|30607.7|4
1677777000000|2023-03-02 17:10:00|30642.6|30607.6|30647.5|30612.5|30647.5|30612.5|30642.5|30607.5|14
1677777300000|2023-03-02 17:15:00|30645.6|30610.6|30649|30614|30666|30631|30640|30605|65
1677777600000|2023-03-02 17:20:00|30649.5|30614.5|30666.3|30631.3|30666.7|30631.7|30648.8|30613.8|61
1677777900000|2023-03-02 17:25:00|30665|30630|30640.1|30605.1|30665|30630|30640|30605|37
1677778200000|2023-03-02 17:30:00|30640.6|30605.6|30646|30611|30648.8|30613.8|30640.6|30605.6|17
1677778500000|2023-03-02 17:35:00|30644.6|30609.6|30644.1|30609.1|30645.4|30610.4|30643.6|30608.6|8
1677778800000|2023-03-02 17:40:00|30645.8|30610.8|30651.1|30616.1|30654.3|30621.5|30641.5|30610.8|14
1677779100000|2023-03-02 17:45:00|30650.6|30615.6|30652|30617|30665.4|30630.4|30650.6|30615.6|32
1677779400000|2023-03-02 17:50:00|30651.6|30616.6|30650.6|30615.6|30651.6|30616.6|30650.6|30615.6|2
1677779700000|2023-03-02 17:55:00|30651.3|30616.3|30652.5|30617.5|30652.5|30617.5|30651.3|30616.3|2
1677780000000|2023-03-02 18:00:00|30652|30617|30653|30618|30656.5|30621.5|30651|30616|17
1677780300000|2023-03-02 18:05:00|30653.5|30618.5|30660.5|30625.5|30665.5|30630.5|30653.5|30618.5|22
1677780600000|2023-03-02 18:10:00|30660|30625|30655.9|30620.9|30660|30625|30655|30620|15
1677780900000|2023-03-02 18:15:00|30655.4|30620.4|30644.7|30609.7|30655.4|30620.4|30644.2|30609.2|26
1677781200000|2023-03-02 18:20:00|30644|30609|30645.3|30610.3|30649.5|30614.5|30637.3|30602.3|29
1677781500000|2023-03-02 18:25:00|30648|30613|30649.5|30614.5|30658.1|30623.1|30647.5|30612.5|28
1677781800000|2023-03-02 18:30:00|30650|30615|30653|30618|30654.8|30619.8|30650|30615|8
1677782100000|2023-03-02 18:35:00|30655|30620|30658|30623|30658|30623|30628.6|30593.6|51
1677782400000|2023-03-02 18:40:00|30657.5|30622.5|30636|30601|30657.5|30622.5|30635|30600|28
1677783000000|2023-03-02 18:50:00|30638.7|30603.7|30635.4|30600.4|30654|30619|30629|30594|31
1677783300000|2023-03-02 18:55:00|30635|30600|30630|30595|30635|30600|30630|30595|3
1677783600000|2023-03-02 19:00:00|30627|30592|30626.4|30591.4|30627|30592|30622|30587|9
1677783900000|2023-03-02 19:05:00|30622.8|30587.8|30623.3|30588.3|30623.3|30588.3|30622.6|30587.6|4
1677784500000|2023-03-02 19:15:00|30625.2|30590.2|30616.8|30581.8|30648.5|30613.5|30615.4|30580.4|46
1677784800000|2023-03-02 19:20:00|30618.5|30583.5|30614|30574|30635|30599|30613.2|30574|48
1677785100000|2023-03-02 19:25:00|30613.8|30575|30612.6|30576|30613.8|30577|30612.6|30575|8
1677785400000|2023-03-02 19:30:00||30577||30576||30577||30576|2
1677785700000|2023-03-02 19:35:00||30577||30576||30577||30576|2
1677786000000|2023-03-02 19:40:00|30618.4|30576.4|30621.5|30579.5|30633.5|30591.5|30618.4|30576.4|46
1677786300000|2023-03-02 19:45:00|30621.3|30579.3|30622.6|30580.6|30626.6|30590|30620.6|30578.6|35
1677786600000|2023-03-02 19:50:00|30622.1|30580.1|30622.6|30580.6|30622.6|30580.6|30622.1|30580.1|2
1677786900000|2023-03-02 19:55:00|30621.1|30579.1|30622.6|30580.6|30624.2|30582.2|30612.6|30575|15
1677787200000|2023-03-02 20:00:00|30622.1|30580.1|30616.4|30581.4|30622.1|30581.6|30612.6|30575|17
1677787500000|2023-03-02 20:05:00|30617.4|30582.4|30618.4|30583.4|30618.4|30583.4|30617.3|30582.3|6
1677787800000|2023-03-02 20:10:00|30619.1|30584.1|30624.2|30589.2|30626.8|30591.8|30619.1|30584.1|17
1677788400000|2023-03-02 20:20:00|30628|30592|30628|30592|30628|30592|30628|30592|1
1677789000000|2023-03-02 20:30:00|30624.2|30589.2|30625.8|30590.8|30625.8|30590.8|30624.2|30589.2|2
1677789300000|2023-03-02 20:35:00|30624.5|30589|30622|30586.5|30624.5|30589|30620.8|30585.8|7
1677789600000|2023-03-02 20:40:00|30623|30580|30615|30580|30624.5|30580|30615|30580|3
1677789900000|2023-03-02 20:45:00|30615.1|30580.1|30617.4|30582.4|30617.4|30582.4|30615.1|30580.1|10
1677790200000|2023-03-02 20:50:00|30618.4|30583.4|30624.1|30589.1|30627.5|30592.5|30618.2|30583.2|25
1677790500000|2023-03-02 20:55:00|30624.4|30589.4|30623.7|30588.7|30624.4|30589.4|30623.4|30588.4|3
1677803400000|2023-03-03 00:30:00|30593.5|30551.5|30593.5|30551.5|30593.5|30551.5|30593.5|30551.5|1
1677803700000|2023-03-03 00:35:00|30591.1|30549.1|30593.5|30551.5|30596|30554|30591.1|30549.1|4
1677804000000|2023-03-03 00:40:00|30600.1|30558.1|30603.5|30561.5|30603.5|30561.5|30593.5|30551.5|5
1677804300000|2023-03-03 00:45:00|30596|30554|30596|30554|30596|30554|30596|30554|1
1677804600000|2023-03-03 00:50:00|30593.5|30551.5|30588.5|30546.5|30593.5|30551.5|30588.5|30546.5|3
1677804900000|2023-03-03 00:55:00|30586|30544|30553.5|30511.5|30586|30544|30549.8|30509.6|8
1677805200000|2023-03-03 01:00:00|30547.9|30505.9|30553.5|30518.5|30555|30520|30538.9|30497|48
1677805500000|2023-03-03 01:05:00|30552.7|30517.7|30550|30515|30565.7|30530.7|30548.2|30513.2|35
1677805800000|2023-03-03 01:10:00|30549.1|30514.1|30542.5|30507.5|30550|30515|30538.1|30503.1|36
1677806100000|2023-03-03 01:15:00|30543|30508|30539.5|30504.5|30552|30517|30539.5|30504.5|27
1677806400000|2023-03-03 01:20:00|30539.7|30504.7|30530|30495|30539.7|30512.5|30521.6|30493.6|51
1677806700000|2023-03-03 01:25:00|30532|30497|30547|30512|30547.4|30518.7|30530.6|30495.6|38
1677807000000|2023-03-03 01:30:00|30547.4|30512.4|30573.5|30538.5|30573.5|30538.5|30547|30512|51
1677807300000|2023-03-03 01:35:00|30568.4|30533.4|30577.5|30542.5|30582.1|30551.4|30567.8|30532.8|91
1677807600000|2023-03-03 01:40:00|30578.5|30543.5|30571.1|30551.1|30579.6|30556.9|30566.1|30539.1|46
1677807900000|2023-03-03 01:45:00|30570|30550|30563.4|30528.4|30576.6|30550|30540.6|30516.1|86
1677808200000|2023-03-03 01:50:00|30563.6|30528.6|30570.5|30535.5|30578.1|30543.1|30560|30525|76
1677808500000|2023-03-03 01:55:00|30564|30544|30562.8|30542.8|30573.5|30546|30562.5|30534.3|22
1677808800000|2023-03-03 02:00:00|30569.8|30534.8|30570|30535|30572|30537|30562|30527|47
1677809100000|2023-03-03 02:05:00|30569.6|30534.6|30565.5|30530.5|30570.4|30542.1|30556.6|30529.6|33
1677809400000|2023-03-03 02:10:00|30565.2|30530.2|30557.5|30522.5|30565.2|30530.2|30547.9|30519.6|46
1677809700000|2023-03-03 02:15:00|30557.1|30522.1|30537.1|30502.1|30557.1|30522.1|30529|30497.5|68
1677810000000|2023-03-03 02:20:00|30536.6|30501.6|30556.3|30521.3|30558.9|30523.9|30531|30501.6|58
1677810300000|2023-03-03 02:25:00|30556.8|30521.8|30561.5|30526.5|30562.5|30527.5|30555.8|30520.8|22
1677810600000|2023-03-03 02:30:00|30562.5|30527.5|30568.5|30533.5|30582.6|30548.1|30556.4|30527.5|62
1677810900000|2023-03-03 02:35:00|30568.2|30533.2|30574.5|30539.5|30576.1|30541.6|30561|30529.5|71
1677811200000|2023-03-03 02:40:00|30574.3|30539.3|30584.8|30549.8|30588.2|30561.2|30571|30538.5|44
1677811500000|2023-03-03 02:45:00|30584|30549|30592.6|30557.6|30593.5|30566|30575.9|30542.5|76
1677811800000|2023-03-03 02:50:00|30593|30558|30585.5|30550.5|30594.8|30559.8|30578.5|30550|48
1677812100000|2023-03-03 02:55:00|30585|30550|30597.9|30562.9|30597.9|30570.2|30579.5|30550|35
1677812400000|2023-03-03 03:00:00|30598.4|30563.4|30605.4|30570.4|30606|30578.9|30592.8|30563.4|43
1677812700000|2023-03-03 03:05:00|30605.7|30570.7|30593|30558|30605.7|30570.7|30592.5|30557.5|22
1677813000000|2023-03-03 03:10:00|30592.5|30557.5|30588.5|30553.5|30593|30558|30581|30546|51
1677813300000|2023-03-03 03:15:00|30588.7|30553.7|30587.5|30552.5|30589.5|30554.5|30587.5|30552.5|15
1677813600000|2023-03-03 03:20:00|30588|30553|30587.5|30552.5|30588|30553|30587|30552|6
1677813900000|2023-03-03 03:25:00|30587.6|30552.6|30586.5|30551.5|30589|30554|30586.5|30551.5|30
1677814200000|2023-03-03 03:30:00|30587|30552|30601.1|30581.1|30606.5|30581.6|30582|30552|57
1677814500000|2023-03-03 03:35:00|30607.8|30572.8|30613.5|30578.5|30615.4|30588.4|30603.4|30572.8|64
1677814800000|2023-03-03 03:40:00|30610|30575|30603.4|30583.4|30615|30583.4|30601.4|30574.6|19
1677815100000|2023-03-03 03:45:00|30602.5|30582.5|30608|30573|30608|30582.5|30598.4|30567|14
1677815400000|2023-03-03 03:50:00|30607.5|30572.5|30610|30575|30610.4|30581.9|30598.4|30570|27
1677815700000|2023-03-03 03:55:00|30610.4|30575.4|30592.2|30572.2|30610.4|30587.1|30592|30570.2|22
1677816000000|2023-03-03 04:00:00|30592.7|30572.7|30600.5|30565.5|30601|30573.5|30590.5|30562.7|26
1677816300000|2023-03-03 04:05:00|30593.5|30573.5|30587.2|30567.2|30596.9|30574.5|30586.8|30561.6|16
1677816900000|2023-03-03 04:15:00|30587.7|30567.7|30593|30558|30594.4|30568.4|30586|30554.5|17
1677817200000|2023-03-03 04:20:00|30592.5|30557.5|30593.7|30558.7|30593.7|30558.7|30592.5|30557.5|4
1677817500000|2023-03-03 04:25:00|30593|30558|30593.5|30558.5|30595|30560|30592.5|30557.5|12
1677817800000|2023-03-03 04:30:00|30593.7|30558.7|30593.5|30558.5|30595|30560|30593|30558|5
1677818100000|2023-03-03 04:35:00|30593|30558|30593.1|30558.1|30593.1|30558.1|30592.5|30557.5|8
1677818400000|2023-03-03 04:40:00|30592.8|30557.8|30593.7|30558.7|30593.8|30558.8|30592.5|30557.5|43
1677818700000|2023-03-03 04:45:00|30593.5|30558.5|30581.6|30561.6|30593.5|30567.1|30581.6|30554.6|32
1677819000000|2023-03-03 04:50:00|30581.5|30561.5|30581.5|30561.5|30581.5|30561.5|30581.5|30561.5|1
1677819300000|2023-03-03 04:55:00|30581.6|30561.6|30586.6|30551.6|30588|30561.6|30577.5|30551|45
1677819600000|2023-03-03 05:00:00|30587.1|30552.1|30580|30545|30587.1|30557.1|30573.6|30544.6|46
1677819900000|2023-03-03 05:05:00|30579.5|30544.5|30587.1|30552.1|30587.8|30558|30577.5|30544|19
1677820200000|2023-03-03 05:10:00|30586.6|30551.6|30589.4|30554.4|30589.4|30554.4|30586.1|30551.1|30
1677820500000|2023-03-03 05:15:00|30589.2|30554.2|30592.5|30557.5|30594|30562.2|30579.1|30551.5|43
1677820800000|2023-03-03 05:20:00|30592.6|30557.6|30593.1|30558.1|30593.6|30558.6|30592|30557|16
1677821100000|2023-03-03 05:25:00|30592.6|30557.6|30586.2|30566.2|30593.7|30566.2|30585.7|30556.9|19
1677821400000|2023-03-03 05:30:00|30585.7|30565.7|30594.5|30559.5|30596.5|30568.5|30585.7|30559.5|40
1677821700000|2023-03-03 05:35:00|30587.5|30567.5|30584.1|30564.1|30595|30568|30583.5|30555|48
1677822000000|2023-03-03 05:40:00|30584.6|30564.6|30584|30549|30592.3|30564.8|30574.6|30547.4|59
1677822300000|2023-03-03 05:45:00|30584.5|30549.5|30574|30554|30585.9|30554|30574|30545.5|74
1677822600000|2023-03-03 05:50:00|30574.5|30554.5|30572.9|30552.9|30585.5|30555|30572.8|30546|47
1677822900000|2023-03-03 05:55:00|30572.8|30552.8|30588.5|30553.5|30588.6|30553.6|30572.8|30548|52
1677823200000|2023-03-03 06:00:00|30588|30553|30564.2|30529.2|30588.6|30559.5|30555|30527|70
1677823500000|2023-03-03 06:05:00|30565|30530|30561|30526|30565.5|30536.3|30555.6|30523.9|41
1677823800000|2023-03-03 06:10:00|30560.5|30525.5|30553.7|30533.7|30560.6|30533.8|30548.3|30520.3|41
1677824100000|2023-03-03 06:15:00|30553.4|30533.4|30557.6|30522.6|30564|30536.9|30552.3|30522.4|71
1677824400000|2023-03-03 06:20:00|30557.5|30522.5|30558.3|30523.3|30560.4|30525.4|30557.5|30522.5|53
1677824700000|2023-03-03 06:25:00|30558|30523|30558|30523|30558.5|30523.5|30557|30522|41
1677825000000|2023-03-03 06:30:00|30558.1|30523.1|30552.5|30532.5|30562.1|30533.8|30551.5|30523.1|39
1677825300000|2023-03-03 06:35:00|30550.5|30530.5|30558|30523|30560|30531|30550.5|30520|69
1677825600000|2023-03-03 06:40:00|30557.7|30522.7|30553|30533|30559.5|30533.5|30552.5|30522.7|46
1677825900000|2023-03-03 06:45:00|30553.5|30533.5|30553.5|30533.5|30553.8|30533.8|30553.5|30533.5|3
1677826200000|2023-03-03 06:50:00|30554|30534|30548.5|30528.5|30559|30534|30548.5|30520|56
1677826500000|2023-03-03 06:55:00|30549.3|30529.3|30553.5|30533.5|30558.2|30534|30548|30521.5|28
1677826800000|2023-03-03 07:00:00|30554.5|30534.5|30569|30534|30569|30542.3|30553.5|30533.2|68
1677827100000|2023-03-03 07:05:00|30568.9|30533.9|30567.8|30547.8|30569.6|30548.6|30565.9|30532.9|39
1677827400000|2023-03-03 07:10:00|30568.3|30548.3|30569.5|30534.5|30569.6|30548.3|30561.2|30533.6|18
1677827700000|2023-03-03 07:15:00|30568.5|30533.5|30557.5|30522.5|30569.2|30537.3|30552.5|30522.5|26
1677828000000|2023-03-03 07:20:00|30556.4|30521.4|30552.5|30532.5|30560|30533.7|30552.5|30521.4|20
1677828300000|2023-03-03 07:25:00|30552.8|30532.8|30560.5|30525.5|30563.2|30539.2|30552.8|30525|72
1677828600000|2023-03-03 07:30:00|30560|30525|30560|30525|30564.6|30529.6|30557.8|30522.8|29
1677828900000|2023-03-03 07:35:00|30560.3|30525.3|30552.6|30532.6|30560.3|30533.1|30549.7|30525.3|20
1677829200000|2023-03-03 07:40:00|30553.1|30533.1|30553.3|30533.3|30553.7|30533.7|30553.1|30533.1|10
1677829500000|2023-03-03 07:45:00|30553.8|30533.8|30558.8|30538.8|30559.1|30539.1|30553.8|30533.8|24
1677829800000|2023-03-03 07:50:00|30559.1|30539.1|30554.5|30534.5|30559.4|30539.4|30554.4|30534.4|17
1677830100000|2023-03-03 07:55:00|30554.4|30534.4|30563.5|30528.5|30566.5|30536|30554.4|30522.3|42
1677830400000|2023-03-03 08:00:00|30563|30528|30556|30521|30563|30528|30556|30521|24
1677830700000|2023-03-03 08:05:00|30556.5|30521.5|30553.6|30518.6|30557|30526|30546|30515.5|40
1677831000000|2023-03-03 08:10:00|30553|30518|30550.5|30515.5|30553|30526.7|30542|30514|26
1677831300000|2023-03-03 08:15:00|30551|30516|30537.5|30517.5|30552|30522|30537.5|30509.7|47
1677831600000|2023-03-03 08:20:00|30537.2|30517.2|30536|30516|30537.2|30517.2|30535.2|30515.2|7
1677831900000|2023-03-03 08:25:00|30536.5|30516.5|30541.2|30506.2|30544.2|30517.2|30533|30505|30
1677832200000|2023-03-03 08:30:00|30540.6|30505.6|30545.1|30510.1|30545.5|30516.9|30533.9|30505|54
1677832500000|2023-03-03 08:35:00|30545|30510|30545.5|30510.5|30545.5|30510.5|30544.9|30509.9|26
1677832800000|2023-03-03 08:40:00|30545|30510|30541.5|30521.5|30549.5|30521.5|30536|30507|36
1677833100000|2023-03-03 08:45:00|30542.1|30522.1|30542.6|30522.6|30542.6|30522.6|30541.5|30521.5|6
1677833400000|2023-03-03 08:50:00|30543|30523|30559.4|30524.4|30560|30532.5|30543|30520|33
1677833700000|2023-03-03 08:55:00|30559.5|30524.5|30552.5|30532.5|30559.5|30532.6|30552|30524.5|6
1677834000000|2023-03-03 09:00:00|30552.6|30532.6|30557.5|30537.5|30557.5|30537.5|30552.6|30532.6|2
1677834300000|2023-03-03 09:05:00|30555.5|30535.5|30563|30528|30565|30535.9|30554.5|30527.6|25
1677834600000|2023-03-03 09:10:00|30563.1|30528.1|30562.5|30527.5|30563.1|30528.1|30562.5|30527.5|3
1677834900000|2023-03-03 09:15:00|30560.6|30525.6|30558.9|30523.9|30560.6|30531.9|30551.9|30523.9|13
1677835200000|2023-03-03 09:20:00|30559.4|30524.4|30559.4|30524.4|30562|30527|30558.9|30523.9|18
1677835500000|2023-03-03 09:25:00|30550.4|30530.4|30552|30517|30554.4|30530.4|30546.9|30515|15
1677835800000|2023-03-03 09:30:00|30552.5|30517.5|30552.5|30517.5|30552.5|30517.5|30552.5|30517.5|1
1677836100000|2023-03-03 09:35:00|30545.7|30510.7|30525|30490|30547.5|30512.5|30525|30490|27
1677836400000|2023-03-03 09:40:00|30524|30489|30536.5|30501.5|30537|30502|30524|30489|63
1677836700000|2023-03-03 09:45:00|30536|30501|30545|30510|30545|30510|30533.5|30498.5|28
1677837000000|2023-03-03 09:50:00|30543.3|30508.3|30547.5|30512.5|30547.6|30512.6|30543.3|30508.3|5
1677837300000|2023-03-03 09:55:00|30547.6|30512.6|30547.5|30512.5|30547.6|30512.6|30547.5|30512.5|2
1677837600000|2023-03-03 10:00:00|30548.4|30513.4|30547.5|30512.5|30548.4|30513.4|30547.5|30512.5|3
1677837900000|2023-03-03 10:05:00|30550|30515|30552.5|30517.5|30555.3|30520.3|30550|30515|24
1677838200000|2023-03-03 10:10:00|30553|30518|30553.2|30518.2|30553.7|30518.7|30553|30518|3
1677838500000|2023-03-03 10:15:00|30552.7|30517.7|30552.5|30517.5|30552.7|30517.7|30552.5|30517.5|2
1677839100000|2023-03-03 10:25:00|30553|30518|30558.5|30523.5|30560.6|30525.6|30552.5|30517.5|18
1677839400000|2023-03-03 10:30:00|30559.5|30524.5|30559|30524|30559.5|30524.5|30559|30524|2
1677839700000|2023-03-03 10:35:00|30558.5|30523.5|30559|30524|30559.5|30524.5|30558.5|30523.5|4
1677840000000|2023-03-03 10:40:00|30559.5|30524.5|30559|30524|30559.5|30524.5|30559|30524|2
1677840300000|2023-03-03 10:45:00|30559.5|30524.5|30559|30524|30559.5|30524.5|30559|30524|2
1677840600000|2023-03-03 10:50:00|30561.5|30526.5|30556.5|30521.5|30561.6|30526.6|30556.5|30521.5|6
1677840900000|2023-03-03 10:55:00|30557|30522|30556.5|30521.5|30557.5|30522.5|30556.5|30521.5|3
1677841200000|2023-03-03 11:00:00|30557|30522|30556.5|30521.5|30557|30522|30556.5|30521.5|2
1677841500000|2023-03-03 11:05:00|30557|30522|30556.5|30521.5|30557|30522|30556.5|30521.5|2
1677841800000|2023-03-03 11:10:00|30556|30521|30556|30521|30557|30522|30556|30521|3
1677842100000|2023-03-03 11:15:00|30555.5|30520.5|30555|30520|30557.9|30522.9|30549.5|30514.5|37
1677842400000|2023-03-03 11:20:00|30554.9|30519.9|30553.9|30518.9|30557.9|30522.9|30553.4|30518.4|24
1677842700000|2023-03-03 11:25:00|30554.4|30519.4|30551.4|30531.4|30559.5|30531.4|30550.6|30519.4|23
1677843000000|2023-03-03 11:30:00|30558.1|30523.1|30556.9|30521.9|30558.1|30523.1|30554.2|30519.2|18
1677843300000|2023-03-03 11:35:00|30557|30522|30557|30522|30557.5|30522.5|30556.9|30521.9|4
1677843600000|2023-03-03 11:40:00|30556.9|30521.9|30556.9|30521.9|30556.9|30521.9|30556.1|30521.1|4
1677843900000|2023-03-03 11:45:00|30556.4|30521.4|30556.1|30521.1|30556.4|30521.4|30556.1|30521.1|2
1677844200000|2023-03-03 11:50:00|30556.6|30521.6|30541.5|30506.5|30557.5|30522.5|30538.9|30503.9|51
1677844500000|2023-03-03 11:55:00|30542.5|30507.5|30552.6|30517.6|30552.6|30517.6|30542.5|30507.5|14
1677844800000|2023-03-03 12:00:00|30552.5|30517.5|30545.8|30510.8|30552.5|30517.5|30534.6|30499.6|49
1677845100000|2023-03-03 12:05:00|30546|30511|30554.6|30519.6|30555|30520|30546|30511|39
1677845400000|2023-03-03 12:10:00|30554|30519|30554|30519|30554.6|30519.6|30554|30519|3
1677845700000|2023-03-03 12:15:00|30554.6|30519.6|30554.6|30519.6|30554.6|30519.6|30554.6|30519.6|1
1677846000000|2023-03-03 12:20:00|30554|30519|30554.6|30519.6|30555|30520|30554|30519|4
1677846300000|2023-03-03 12:25:00|30554.9|30519.9|30554.6|30519.6|30555|30520|30554.6|30519.6|3
1677846600000|2023-03-03 12:30:00|30554.9|30519.9|30557.5|30522.5|30557.6|30522.6|30554.6|30519.6|9
1677847200000|2023-03-03 12:40:00|30556|30521|30564.7|30529.7|30564.8|30529.8|30552.9|30517.9|67
1677847500000|2023-03-03 12:45:00|30564.8|30529.8|30560|30525|30564.8|30529.8|30555.5|30520.5|41
1677847800000|2023-03-03 12:50:00|30559.6|30524.6|30555.6|30520.6|30559.6|30524.6|30555.1|30520.1|14
1677848100000|2023-03-03 12:55:00|30558.5|30523.5|30555.1|30520.1|30558.5|30523.5|30555.1|30520.1|22
1677848400000|2023-03-03 13:00:00|30557.9|30522.9|30555.1|30520.1|30558.4|30523.4|30555.1|30520.1|22
1677848700000|2023-03-03 13:05:00|30558.1|30523.1|30556.2|30521.2|30558.7|30523.7|30555.9|30520.9|16
1677849000000|2023-03-03 13:10:00|30555.9|30520.9|30555.1|30520.1|30555.9|30520.9|30555.1|30520.1|7
1677849300000|2023-03-03 13:15:00|30555.6|30520.6|30555.1|30520.1|30555.6|30520.6|30555.1|30520.1|2
1677849600000|2023-03-03 13:20:00|30560|30525|30562|30527|30562|30527|30560|30525|2
1677849900000|2023-03-03 13:25:00|30559|30524|30557.6|30522.6|30565|30530|30557.6|30522.6|18
1677850200000|2023-03-03 13:30:00|30557.5|30522.5|30562.3|30527.3|30567.8|30540.8|30557.4|30522.4|75
1677850500000|2023-03-03 13:35:00|30562.5|30527.5|30562.5|30527.5|30562.5|30527.5|30560|30525|13
1677850800000|2023-03-03 13:40:00|30560|30525|30562.5|30527.5|30562.5|30527.5|30559.1|30524.1|16
1677851100000|2023-03-03 13:45:00|30562|30527|30552.5|30517.5|30562.5|30527.5|30528.5|30493.5|96
1677851400000|2023-03-03 13:50:00|30549.7|30514.7|30554|30519|30555.5|30520.5|30540.5|30505.5|44
1677851700000|2023-03-03 13:55:00|30554.5|30519.5|30554.5|30519.5|30555|30520|30552.5|30517.5|10
1677852000000|2023-03-03 14:00:00|30553|30518|30554.6|30519.6|30554.6|30519.6|30553|30518|3
1677852300000|2023-03-03 14:05:00|30552.5|30517.5|30552|30517|30552.5|30517.5|30549.5|30514.5|5
1677852600000|2023-03-03 14:10:00|30552.5|30517.5|30552.5|30517.5|30552.5|30517.5|30552.5|30517.5|1
1677852900000|2023-03-03 14:15:00|30560|30525|30569|30534|30570|30535|30558.7|30523.7|7
1677853200000|2023-03-03 14:20:00|30569.3|30534.3|30570|30550|30574.7|30550|30564.2|30534.3|15
1677853500000|2023-03-03 14:25:00|30576.3|30541.3|30562.4|30527.4|30584.9|30549.9|30561.5|30526.5|60
1677853800000|2023-03-03 14:30:00|30562.6|30527.6|30557.5|30522.5|30564|30529|30557.5|30522.5|8
1677854100000|2023-03-03 14:35:00|30555.5|30520.5|30567.5|30532.5|30578|30543|30554|30519|33
1677854400000|2023-03-03 14:40:00|30567.6|30532.6|30559.6|30517.6|30567.6|30532.6|30543|30506.5|19
1677854700000|2023-03-03 14:45:00|30560.1|30518.1|30550|30515|30560.1|30520|30550|30515|5
1677855000000|2023-03-03 14:50:00|30552.6|30517.6|30555|30520|30568.2|30534.7|30552.6|30517.6|12
1677855300000|2023-03-03 14:55:00|30563|30528|30562.5|30527.5|30565|30530|30560.7|30525.7|7
1677855600000|2023-03-03 15:00:00|30565|30530|30580|30545|30582.2|30547.2|30565|30530|21
1677855900000|2023-03-03 15:05:00|30590|30555|30572.5|30537.5|30595|30560|30572.5|30537.5|13
1677856200000|2023-03-03 15:10:00|30573|30538|30568.8|30533.8|30573|30538|30545.7|30510.7|61
1677856500000|2023-03-03 15:15:00|30568.6|30533.6|30570|30535|30577.6|30542.6|30550.3|30515.3|51
1677856800000|2023-03-03 15:20:00|30572.6|30537.6|30572.5|30537.5|30572.6|30537.6|30572.5|30537.5|2
1677857100000|2023-03-03 15:25:00|30570|30535|30565|30530|30571|30536|30550.5|30515.5|31
1677857400000|2023-03-03 15:30:00|30568|30533|30569|30534|30571.5|30536.5|30568|30533|11
1677857700000|2023-03-03 15:35:00|30570|30535|30567.5|30532.5|30570|30535|30567.5|30532.5|7
1677858000000|2023-03-03 15:40:00|30568.5|30533.5|30570|30535|30570.6|30535.6|30568.5|30533.5|5
1677858300000|2023-03-03 15:45:00|30571|30536|30570|30535|30571|30536|30569.5|30534.5|3
1677858600000|2023-03-03 15:50:00|30571.5|30536.5|30583|30548|30583|30548|30571.5|30536.5|13
1677858900000|2023-03-03 15:55:00|30583.5|30548.5|30581.6|30546.6|30584.5|30549.5|30577.5|30542.5|9
1677859200000|2023-03-03 16:00:00|30582|30547|30586.5|30551.5|30587|30552|30582|30547|7
1677859500000|2023-03-03 16:05:00|30587|30552|30580|30545|30587|30552|30578.7|30543.7|11
1677859800000|2023-03-03 16:10:00|30578.7|30543.7|30568.7|30533.7|30580|30545|30568.7|30533.7|13
1677860100000|2023-03-03 16:15:00|30569.1|30534.1|30582.5|30547.5|30582.5|30547.5|30569.1|30534.1|18
1677860400000|2023-03-03 16:20:00|30580.6|30545.6|30570|30535|30584|30549|30569.6|30534.6|33
1677860700000|2023-03-03 16:25:00|30569.7|30534.7|30565|30530|30569.7|30534.7|30565|30530|13
1677861000000|2023-03-03 16:30:00|30563.7|30528.7|30569.7|30534.7|30570|30535|30563.7|30528.7|12
1677861300000|2023-03-03 16:35:00|30568.7|30533.7|30549|30514|30570|30537.2|30548.7|30513.7|40
1677861600000|2023-03-03 16:40:00|30550.5|30515.5|30564|30529|30565.5|30530.5|30550.5|30515.5|20
1677861900000|2023-03-03 16:45:00|30563.5|30528.5|30554.6|30519.6|30564|30529|30550.6|30515.6|33
1677862200000|2023-03-03 16:50:00|30554.5|30519.5|30547|30512|30554.5|30519.5|30547|30512|8
1677862500000|2023-03-03 16:55:00|30546.5|30511.5|30546.6|30511.6|30550|30515|30545.5|30510.5|15
1677862800000|2023-03-03 17:00:00|30546.5|30511.5|30534.6|30499.6|30546.5|30511.5|30529.2|30494.2|44
1677863400000|2023-03-03 17:10:00|30537|30502|30537.6|30502.6|30537.6|30502.6|30535|30500|5
1677864000000|2023-03-03 17:20:00|30535|30500|30537.6|30502.6|30537.6|30502.6|30535|30500|2
1677864300000|2023-03-03 17:25:00|30537.2|30502.2|30537.2|30502.2|30537.6|30502.6|30535|30500|5
1677864600000|2023-03-03 17:30:00|30534.8|30499.8|30534.8|30499.8|30534.8|30499.8|30534.8|30499.8|1
1677865800000|2023-03-03 17:50:00|30536.3|30501.3|30560|30519|30560|30519|30535|30500|10
1677866100000|2023-03-03 17:55:00|30559|30515|30537.3|30502.3|30559|30516.7|30537.3|30502.3|33
1677866400000|2023-03-03 18:00:00|30536.8|30501.8|30536.8|30501.8|30536.8|30501.8|30536.8|30501.8|1
1677866700000|2023-03-03 18:05:00|30536.3|30501.3|30536.3|30501.3|30536.3|30501.3|30536.3|30501.3|1
1677867000000|2023-03-03 18:10:00|30535|30500|30529.1|30494.1|30535|30500|30529|30494|10
1677867300000|2023-03-03 18:15:00|30529|30494|30520.6|30485.6|30529.6|30494.6|30517.1|30482.1|18
1677867600000|2023-03-03 18:20:00|30517|30482|30521.9|30486.9|30522|30487|30514.6|30479.6|13
1677867900000|2023-03-03 18:25:00|30521.4|30486.4|30516|30481|30521.4|30486.4|30514.6|30479.6|8
1677868200000|2023-03-03 18:30:00|30516.4|30481.4|30516|30481|30516.4|30481.4|30516|30481|2
1677868500000|2023-03-03 18:35:00|30520|30485|30524.6|30489.6|30525|30490|30520|30485|7
1677869400000|2023-03-03 18:50:00|30523|30488|30522.6|30487.6|30523|30488|30522.6|30487.6|2
1677869700000|2023-03-03 18:55:00|30520.6|30485.6|30516.6|30481.6|30520.6|30485.6|30516.6|30481.6|5
1677870000000|2023-03-03 19:00:00|30518.3|30483.3|30517.6|30482.6|30518.3|30483.3|30515|30480|6
1677870300000|2023-03-03 19:05:00|30516|30481|30517.6|30482.6|30518.3|30483.3|30507.5|30472.5|22
1677870600000|2023-03-03 19:10:00|30517.9|30482.9|30508.3|30473.3|30517.9|30482.9|30507.6|30472.6|14
1677870900000|2023-03-03 19:15:00|30507.8|30472.8|30507.6|30472.6|30507.8|30472.8|30507.6|30472.6|4
1677871800000|2023-03-03 19:30:00|30510|30475|30513|30478|30513|30478|30510|30475|12
1677872100000|2023-03-03 19:35:00|30512.5|30477.5|30513|30478|30513|30478|30512|30477|4
1677872400000|2023-03-03 19:40:00|30511.8|30476.8|30513|30478|30513|30478|30511.8|30476.8|4
1677872700000|2023-03-03 19:45:00|30512.5|30477.5|30510|30475|30512.5|30477.5|30506.1|30471.1|12
1677873000000|2023-03-03 19:50:00|30508.8|30473.8|30501|30466|30510|30475|30500.5|30465.5|10
1677873300000|2023-03-03 19:55:00|30500.5|30465.5|30497.5|30462.5|30503|30468|30497.5|30462.5|17
1677873600000|2023-03-03 20:00:00|30497.6|30462.6|30502.5|30467.5|30502.6|30467.6|30497.6|30462.6|7
1677873900000|2023-03-03 20:05:00|30493.5|30458.5|30492.5|30457.5|30493.5|30458.5|30492.5|30457.5|8
1677874800000|2023-03-03 20:20:00|30492.6|30457.6|30492.6|30457.6|30492.6|30457.6|30492.6|30457.6|1
1677875400000|2023-03-03 20:30:00|30492.5|30457.5|30485|30450|30492.5|30457.5|30483.7|30448.7|11
1677875700000|2023-03-03 20:35:00|30479.5|30444.5|30483|30448|30483|30448|30479.5|30444.5|7
1677876000000|2023-03-03 20:40:00|30483.5|30448.5|30475|30440|30483.5|30448.5|30466.4|30431.4|23
1677876300000|2023-03-03 20:45:00|30474|30439|30471.5|30436.5|30485.5|30450.5|30465.4|30430.4|40
1677876600000|2023-03-03 20:50:00|30472|30437|30473|30438|30475|30440|30469.5|30434.5|28
1677876900000|2023-03-03 20:55:00|30471.5|30436.5|30460.6|30425.6|30471.5|30436.5|30458.7|30423.7|23
1678062600000|2023-03-06 00:30:00|30496|30454|30496|30454|30496|30454|30496|30454|1
1678063200000|2023-03-06 00:40:00|30501|30459|30491.1|30449.1|30501|30459|30491.1|30449.1|2
1678063500000|2023-03-06 00:45:00|30501|30459|30501|30459|30501|30459|30501|30459|1
1678063800000|2023-03-06 00:50:00|30501.5|30459.5|30501|30459|30501.5|30459.5|30501|30459|2
1678064100000|2023-03-06 00:55:00|30496|30454|30496|30454|30496|30454|30496|30454|1
1678064400000|2023-03-06 01:00:00|30497.5|30455.5|30512|30477|30519|30477.1|30497.5|30455.5|61
1678064700000|2023-03-06 01:05:00|30512.6|30477.6|30510|30475|30520.6|30485.6|30505|30470|38
1678065000000|2023-03-06 01:10:00|30511.8|30476.8|30528.5|30493.5|30528.5|30493.5|30506.2|30476.7|27
1678065300000|2023-03-06 01:15:00|30528|30493|30547.5|30512.5|30547.6|30512.6|30517.7|30489.5|72
1678065600000|2023-03-06 01:20:00|30548|30513|30540.7|30520.7|30550.5|30521.6|30539.2|30508.6|42
1678065900000|2023-03-06 01:25:00|30541.2|30521.2|30538.3|30503.3|30555.4|30525|30537.7|30503|51
1678066200000|2023-03-06 01:30:00|30537.9|30502.9|30539.5|30504.5|30554.6|30524.3|30535.4|30502.9|56
1678066500000|2023-03-06 01:35:00|30539.3|30504.3|30540.1|30505.1|30543.1|30513.2|30529.2|30500.7|42
1678066800000|2023-03-06 01:40:00|30539.6|30504.6|30543|30508|30545|30510|30535.5|30500.5|46
1678067100000|2023-03-06 01:45:00|30542.8|30507.8|30540.8|30505.8|30542.8|30507.8|30536.6|30501.6|19
1678067400000|2023-03-06 01:50:00|30540.7|30505.7|30535.9|30515.9|30541.5|30515.9|30531|30501|43
1678067700000|2023-03-06 01:55:00|30543|30508|30524|30489|30543.1|30513.5|30523.6|30488.6|24
1678068000000|2023-03-06 02:00:00|30523.6|30488.6|30536.4|30501.4|30536.7|30501.7|30523.6|30488.6|25
1678068300000|2023-03-06 02:05:00|30535.9|30500.9|30528|30508|30536.6|30508.3|30527|30498.5|29
1678068600000|2023-03-06 02:10:00|30527.5|30507.5|30527.5|30507.5|30537.5|30511.5|30527.5|30502.5|14
1678068900000|2023-03-06 02:15:00|30527.8|30507.8|30526.6|30491.6|30528.5|30507.8|30522|30491.6|26
1678069200000|2023-03-06 02:20:00|30526.7|30491.7|30503.1|30468.1|30527.6|30492.6|30489|30463.1|48
1678069500000|2023-03-06 02:25:00|30503.6|30468.6|30486.2|30451.2|30506|30477.3|30483|30448|60
1678069800000|2023-03-06 02:30:00|30486.7|30451.7|30494.5|30459.5|30495|30467.6|30485.4|30451.7|34
1678070100000|2023-03-06 02:35:00|30495|30460|30480.2|30460.2|30495|30469.4|30480.2|30460|27
1678070400000|2023-03-06 02:40:00|30487.2|30452.2|30476.9|30441.9|30487.7|30457.4|30471.9|30440|46
1678070700000|2023-03-06 02:45:00|30476|30441|30453.8|30418.8|30476|30447.4|30450.5|30415.5|46
1678071000000|2023-03-06 02:50:00|30454|30419|30429.8|30394.8|30454.2|30420|30422|30394.8|54
1678071300000|2023-03-06 02:55:00|30429.3|30394.3|30444.6|30424.6|30449.2|30424.6|30418.3|30394.3|70
1678071600000|2023-03-06 03:00:00|30444.5|30424.5|30458.2|30423.2|30459.5|30430|30442.3|30413.8|34
1678071900000|2023-03-06 03:05:00|30459.5|30424.5|30446.5|30426.5|30459.5|30432.6|30446.5|30423.2|15
1678072200000|2023-03-06 03:10:00|30447|30427|30451.9|30431.9|30454.4|30431.9|30445.6|30418.2|34
1678072500000|2023-03-06 03:15:00|30452.4|30432.4|30447.6|30427.6|30461.9|30432.6|30446.5|30422.5|42
1678072800000|2023-03-06 03:20:00|30448|30428|30440.6|30420.6|30457|30430|30440.6|30408.2|22
1678073100000|2023-03-06 03:25:00|30441.9|30421.9|30451|30416|30453.5|30421.9|30437.5|30406.5|21
1678073400000|2023-03-06 03:30:00|30451.5|30416.5|30452|30417|30453.3|30427.8|30445.8|30416|24
1678073700000|2023-03-06 03:35:00|30451.5|30416.5|30452.2|30432.2|30460.5|30432.7|30447.9|30416.5|30
1678074000000|2023-03-06 03:40:00|30452.7|30432.7|30457|30422|30458.7|30432.7|30452.2|30422|23
1678074300000|2023-03-06 03:45:00|30457.5|30422.5|30458.2|30423.2|30458.7|30423.7|30457|30422|17
1678074600000|2023-03-06 03:50:00|30458|30423|30454.4|30434.4|30458.7|30434.4|30452.4|30422|20
1678074900000|2023-03-06 03:55:00|30452.6|30432.6|30453.9|30433.9|30453.9|30433.9|30451.7|30431.7|13
1678075200000|2023-03-06 04:00:00|30453.1|30433.1|30457|30422|30463|30438.9|30452.4|30422|15
1678075500000|2023-03-06 04:05:00|30456.5|30421.5|30447.5|30412.5|30457|30427.6|30447.5|30412.5|13
1678075800000|2023-03-06 04:10:00|30447.7|30412.7|30455|30420|30455|30432.5|30447|30412|27
1678076100000|2023-03-06 04:15:00|30449.4|30429.4|30458.2|30423.2|30458.2|30429.4|30449.4|30422.5|9
1678076400000|2023-03-06 04:20:00|30458|30423|30459.7|30424.7|30460.5|30425.5|30457.5|30422.5|29
1678076700000|2023-03-06 04:25:00|30460.2|30425.2|30462.3|30427.3|30463.7|30428.7|30460.2|30425.2|14
1678077000000|2023-03-06 04:30:00|30462.8|30427.8|30462.2|30427.2|30464.4|30429.4|30461.5|30426.5|19
1678077300000|2023-03-06 04:35:00|30462.3|30427.3|30462.3|30427.3|30462.3|30427.3|30461.5|30426.5|13
1678077600000|2023-03-06 04:40:00|30462.2|30427.2|30462.3|30427.3|30462.8|30427.8|30462.2|30427.2|22
1678077900000|2023-03-06 04:45:00|30462.8|30427.8|30463.3|30428.3|30463.8|30428.8|30462.3|30427.3|14
1678078200000|2023-03-06 04:50:00|30462.8|30427.8|30458.1|30438.1|30465|30438.4|30457.6|30427.2|9
1678078500000|2023-03-06 04:55:00|30459|30439|30469.2|30434.2|30469.7|30442|30459|30434|10
1678078800000|2023-03-06 05:00:00|30469|30434|30469.2|30434.2|30469.2|30434.2|30468.2|30433.2|17
1678079100000|2023-03-06 05:05:00|30470|30435|30462.6|30442.6|30470|30442.6|30461.9|30435|16
1678079400000|2023-03-06 05:10:00|30462.5|30442.5|30466.8|30431.8|30467|30442.5|30452.8|30426|36
1678079700000|2023-03-06 05:15:00|30466.3|30431.3|30466.3|30431.3|30466.8|30437.5|30456.4|30426.3|11
1678080000000|2023-03-06 05:20:00|30466.8|30431.8|30466.5|30431.5|30467.5|30432.5|30466.5|30431.5|13
1678080300000|2023-03-06 05:25:00|30467|30432|30462.4|30442.4|30467|30443.4|30461.4|30431.5|9
1678080600000|2023-03-06 05:30:00|30463.4|30443.4|30468.1|30448.1|30478|30452.4|30462.4|30435|31
1678080900000|2023-03-06 05:35:00|30477|30442|30485.7|30450.7|30490.2|30460.7|30475.7|30442|27
1678081200000|2023-03-06 05:40:00|30486.2|30451.2|30478.5|30443.5|30486.2|30451.2|30478.5|30443.5|34
1678081500000|2023-03-06 05:45:00|30479|30444|30479.5|30444.5|30480.7|30445.7|30478.5|30443.5|22
1678081800000|2023-03-06 05:50:00|30480|30445|30484|30449|30485|30450|30479.5|30444.5|22
1678082100000|2023-03-06 05:55:00|30484.5|30449.5|30473.7|30453.7|30485.5|30455.2|30473.2|30448.5|16
1678082400000|2023-03-06 06:00:00|30474.2|30454.2|30473.5|30453.5|30474.5|30454.5|30473.5|30453.5|5
1678082700000|2023-03-06 06:05:00|30474|30454|30474.5|30439.5|30474.5|30454.2|30465|30438.5|16
1678083000000|2023-03-06 06:10:00|30474.9|30439.9|30466.5|30431.5|30484|30450.6|30460.9|30425.9|85
1678083300000|2023-03-06 06:15:00|30467|30432|30474|30439|30476|30441|30466|30431|23
1678083600000|2023-03-06 06:20:00|30472.7|30437.7|30477|30442|30477|30448.6|30462.1|30435.8|16
1678083900000|2023-03-06 06:25:00|30468.6|30448.6|30482|30447|30486.6|30457.9|30468.6|30442|49
1678084200000|2023-03-06 06:30:00|30481.7|30446.7|30493|30458|30499.1|30464.1|30478.4|30446.7|56
1678084500000|2023-03-06 06:35:00|30492.8|30457.8|30486.9|30451.9|30493.5|30458.5|30484.9|30449.9|27
1678084800000|2023-03-06 06:40:00|30485.8|30450.8|30487.7|30452.7|30489.2|30454.2|30472.6|30445|24
1678085100000|2023-03-06 06:45:00|30487|30452|30481.2|30446.2|30487|30452|30480.2|30445.2|22
1678085400000|2023-03-06 06:50:00|30473.4|30453.4|30479.4|30444.4|30480.2|30453.4|30471.2|30442.5|28
1678085700000|2023-03-06 06:55:00|30479.5|30444.5|30487.5|30452.5|30492|30464.5|30479.5|30444.5|49
1678086000000|2023-03-06 07:00:00|30488|30453|30500|30465|30500|30465|30484.6|30452.5|61
1678086300000|2023-03-06 07:05:00|30498.1|30463.1|30488.1|30468.1|30498.1|30468.1|30486.7|30460|13
1678086600000|2023-03-06 07:10:00|30487.6|30467.6|30505|30470|30513.6|30478.6|30486.7|30466.7|42
1678086900000|2023-03-06 07:15:00|30505.5|30470.5|30489|30454|30505.5|30470.5|30485|30450|37
1678087200000|2023-03-06 07:20:00|30488.9|30453.9|30492.6|30457.6|30493.4|30458.4|30488.4|30453.4|29
1678087500000|2023-03-06 07:25:00|30483.4|30463.4|30500|30465|30505|30470|30480.4|30457.6|22
1678087800000|2023-03-06 07:30:00|30499.6|30464.6|30501|30466|30501|30466|30495|30460|11
1678088100000|2023-03-06 07:35:00|30500|30465|30505|30470|30505|30470|30500|30465|13
1678088400000|2023-03-06 07:40:00|30505.3|30470.3|30503.3|30468.3|30509.5|30483.5|30497.5|30468.3|29
1678088700000|2023-03-06 07:45:00|30494.8|30474.8|30494.8|30459.8|30500.8|30474.8|30490.3|30455.5|37
1678089000000|2023-03-06 07:50:00|30493.4|30458.4|30487.8|30467.8|30496|30469.4|30482.5|30455|52
1678089300000|2023-03-06 07:55:00|30487.5|30467.5|30497.5|30462.5|30497.5|30468|30482.3|30455|58
1678089600000|2023-03-06 08:00:00|30498|30463|30506.3|30471.3|30511|30478.5|30497|30462|61
1678089900000|2023-03-06 08:05:00|30509.5|30474.5|30515.5|30480.5|30520|30485|30508.5|30473.5|26
1678090200000|2023-03-06 08:10:00|30516.3|30481.3|30515|30480|30516.8|30481.8|30514.5|30479.5|11
1678090500000|2023-03-06 08:15:00|30514|30479|30513|30478|30514.5|30479.5|30512|30477|12
1678090800000|2023-03-06 08:20:00|30513.9|30478.9|30521.7|30486.7|30527.5|30492.5|30513.9|30478.9|24
1678091100000|2023-03-06 08:25:00|30520.5|30485.5|30519|30484|30524.8|30497.5|30511.5|30480|45
1678091400000|2023-03-06 08:30:00|30520.6|30485.6|30537.5|30502.5|30538|30503|30520|30485|68
1678091700000|2023-03-06 08:35:00|30537.1|30502.1|30530|30495|30537.1|30502.1|30527.6|30492.6|15
1678092000000|2023-03-06 08:40:00|30533.6|30498.6|30533|30498|30533.8|30498.8|30530.5|30495.5|21
1678092300000|2023-03-06 08:45:00|30537|30502|30530|30495|30542.6|30507.6|30528|30493|45
1678092600000|2023-03-06 08:50:00|30529.5|30494.5|30522.6|30487.6|30529.5|30494.5|30520|30485|63
1678092900000|2023-03-06 08:55:00|30522.3|30487.3|30522.3|30487.3|30534.3|30500.5|30519.3|30487.2|71
1678093200000|2023-03-06 09:00:00|30522.6|30487.6|30530|30495|30530|30495|30522.3|30487.3|9
1678093500000|2023-03-06 09:05:00|30525.9|30490.9|30524|30489|30525.9|30490.9|30524|30489|4
1678093800000|2023-03-06 09:10:00|30525|30490|30523.7|30488.7|30528.6|30500.2|30520|30488.4|36
1678094100000|2023-03-06 09:15:00|30523.8|30488.8|30539.3|30504.3|30540|30505|30523.8|30488.8|45
1678094400000|2023-03-06 09:20:00|30539.6|30504.6|30532.6|30497.6|30539.6|30504.6|30532.3|30497.3|18
1678094700000|2023-03-06 09:25:00|30535|30500|30563|30528|30563|30528|30535|30500|55
1678095000000|2023-03-06 09:30:00|30562.6|30527.6|30568.1|30533.1|30568.6|30533.6|30559|30524|30
1678095300000|2023-03-06 09:35:00|30567.6|30532.6|30564.5|30529.5|30568|30533|30563.5|30528.5|16
1678095600000|2023-03-06 09:40:00|30564|30529|30560.5|30525.5|30565|30530|30558.5|30523.5|29
1678095900000|2023-03-06 09:45:00|30560|30525|30559.5|30524.5|30560|30525|30559|30524|4
1678096200000|2023-03-06 09:50:00|30560|30525|30559|30524|30560|30525|30557.5|30522.5|10
1678096500000|2023-03-06 09:55:00|30559.5|30524.5|30572.5|30537.5|30574|30539|30559.5|30524.5|25
1678096800000|2023-03-06 10:00:00|30572.4|30537.4|30563|30528|30575|30540|30563|30528|35
1678097100000|2023-03-06 10:05:00|30562.5|30527.5|30575|30540|30575.6|30540.6|30556|30521|45
1678097400000|2023-03-06 10:10:00|30573.9|30538.9|30572.4|30537.4|30573.9|30538.9|30571.2|30536.2|9
1678097700000|2023-03-06 10:15:00|30571.9|30536.9|30572.2|30537.2|30572.4|30537.4|30571.8|30536.8|6
1678098000000|2023-03-06 10:20:00|30571.9|30536.9|30571.5|30536.5|30571.9|30536.9|30571.5|30536.5|2
1678098300000|2023-03-06 10:25:00|30572|30537|30571.5|30536.5|30572|30537|30571.5|30536.5|2
1678098600000|2023-03-06 10:30:00|30572|30537|30571.4|30536.4|30572|30537|30571.4|30536.4|5
1678098900000|2023-03-06 10:35:00|30572.5|30537.5|30573.6|30538.6|30575|30540|30572.5|30537.5|8
1678099200000|2023-03-06 10:40:00|30573.3|30538.3|30576.6|30541.6|30576.6|30541.6|30573.3|30538.3|8
1678099500000|2023-03-06 10:45:00|30576.5|30541.5|30576|30541|30576.6|30541.6|30576|30541|6
1678099800000|2023-03-06 10:50:00|30575.6|30540.6|30575.6|30540.6|30575.6|30540.6|30575.6|30540.6|1
1678100100000|2023-03-06 10:55:00|30576|30541|30576.6|30541.6|30576.6|30541.6|30576|30541|4
1678100400000|2023-03-06 11:00:00|30576.5|30541.5|30577|30542|30577|30542|30576.5|30541.5|2
1678100700000|2023-03-06 11:05:00|30579.9|30544.9|30577|30542|30579.9|30544.9|30577|30542|17
1678101000000|2023-03-06 11:10:00|30580.1|30545.1|30586.2|30551.2|30586.8|30551.8|30578.8|30543.8|35
1678101300000|2023-03-06 11:15:00|30586.7|30551.7|30580.6|30545.6|30591.9|30556.9|30579.5|30544.5|34
1678101600000|2023-03-06 11:20:00|30583.4|30548.4|30581|30546|30583.4|30548.4|30580.5|30545.5|19
1678102200000|2023-03-06 11:30:00|30581.5|30546.5|30573|30538|30582|30547|30572.6|30537.6|26
1678102500000|2023-03-06 11:35:00|30573.5|30538.5|30574.8|30539.8|30575|30540|30573.5|30538.5|10
1678102800000|2023-03-06 11:40:00|30574.7|30539.7|30574.5|30539.5|30574.7|30539.7|30574|30539|4
1678103100000|2023-03-06 11:45:00|30579.5|30544.5|30584.4|30549.4|30602.2|30567.2|30577.3|30544.5|73
1678103400000|2023-03-06 11:50:00|30584.2|30549.2|30579.6|30544.6|30584.2|30549.2|30579.1|30544.1|20
1678103700000|2023-03-06 11:55:00|30580|30545|30581.2|30546.2|30581.3|30546.3|30579.1|30544.1|11
1678104000000|2023-03-06 12:00:00|30580.6|30545.6|30577.6|30542.6|30580.6|30545.6|30577.5|30542.5|9
1678104300000|2023-03-06 12:05:00|30577.1|30542.1|30579.1|30544.1|30579.1|30544.1|30577.1|30542.1|9
1678104600000|2023-03-06 12:10:00|30579|30544|30576.5|30541.5|30579|30544|30576|30541|6
1678104900000|2023-03-06 12:15:00|30577|30542|30577.8|30542.8|30578.3|30543.3|30577|30542|6
1678105200000|2023-03-06 12:20:00|30577.3|30542.3|30576.8|30541.8|30577.3|30542.3|30576.8|30541.8|2
1678105500000|2023-03-06 12:25:00|30577.8|30542.8|30579.7|30544.7|30580.2|30545.2|30577.8|30542.8|6
1678105800000|2023-03-06 12:30:00|30580.2|30545.2|30576.3|30541.3|30580.2|30545.2|30576.3|30541.3|4
1678106100000|2023-03-06 12:35:00|30575.6|30540.6|30573.4|30538.4|30575.6|30540.6|30572.5|30537.5|8
1678106400000|2023-03-06 12:40:00|30574.3|30539.3|30573.4|30538.4|30579|30544|30573.4|30538.4|14
1678106700000|2023-03-06 12:45:00|30573.9|30538.9|30573.9|30538.9|30573.9|30538.9|30573.9|30538.9|1
1678107300000|2023-03-06 12:55:00|30574.2|30539.2|30574.2|30539.2|30574.2|30539.2|30574.2|30539.2|1
1678107600000|2023-03-06 13:00:00|30573.7|30538.7|30573.7|30538.7|30573.7|30538.7|30573.7|30538.7|1
1678107900000|2023-03-06 13:05:00|30573.5|30538.5|30572.6|30537.6|30573.5|30538.5|30571.6|30536.6|15
1678108200000|2023-03-06 13:10:00|30563.4|30543.4|30567.6|30532.6|30571.6|30543.4|30558.5|30532.5|16
1678108500000|2023-03-06 13:15:00|30568|30533|30567.6|30532.6|30568|30533|30567.6|30532.6|2
1678108800000|2023-03-06 13:20:00|30568|30533|30567.6|30532.6|30572.2|30537.2|30567.5|30532.5|17
1678109100000|2023-03-06 13:25:00|30564.9|30529.9|30561|30526|30567.6|30533.2|30551.5|30523.5|45
1678109400000|2023-03-06 13:30:00|30564.5|30529.5|30562.6|30527.6|30565.5|30530.5|30562.5|30527.5|14
1678109700000|2023-03-06 13:35:00|30563.6|30528.6|30566|30531|30566|30531|30563.6|30528.6|12
1678110000000|2023-03-06 13:40:00|30565.8|30530.8|30562.6|30527.6|30566|30531|30562.6|30527.6|9
1678110300000|2023-03-06 13:45:00|30560|30525|30543.6|30508.6|30560|30525|30543.6|30508.6|50
1678110600000|2023-03-06 13:50:00|30544.1|30509.1|30545.1|30510.1|30545.4|30510.4|30538.5|30503.5|30
1678110900000|2023-03-06 13:55:00|30545|30510|30545|30510|30545.3|30510.3|30545|30510|3
1678111200000|2023-03-06 14:00:00|30545.5|30510.5|30553.2|30518.2|30553.2|30518.2|30545.5|30510.5|15
1678111500000|2023-03-06 14:05:00|30553.1|30518.1|30552|30517|30553.1|30518.1|30551|30516|15
1678111800000|2023-03-06 14:10:00|30552.5|30517.5|30551|30516|30552.5|30517.5|30550.5|30515.5|33
1678112100000|2023-03-06 14:15:00|30551.5|30516.5|30555|30520|30555|30520|30550.5|30515.5|9
1678112400000|2023-03-06 14:20:00|30555.5|30520.5|30552.5|30517.5|30555.5|30520.5|30552.5|30517.5|4
1678112700000|2023-03-06 14:25:00|30553.5|30518.5|30577.5|30542.5|30578|30543|30553.5|30518.5|39
1678113000000|2023-03-06 14:30:00|30576.5|30541.5|30578.5|30543.5|30583|30548|30576.5|30541.5|21
1678113300000|2023-03-06 14:35:00|30576|30541|30561|30526|30576|30541|30559.6|30524.6|25
1678113600000|2023-03-06 14:40:00|30561.5|30526.5|30561.9|30526.9|30564|30529|30561|30526|10
1678113900000|2023-03-06 14:45:00|30562.4|30527.4|30562.4|30527.4|30563|30528|30561.4|30526.4|13
1678114200000|2023-03-06 14:50:00|30561.9|30526.9|30571|30536|30571|30536|30561.9|30526.9|42
1678114500000|2023-03-06 14:55:00|30570.5|30535.5|30574.9|30532.9|30574.9|30537.5|30562.6|30527.6|32
1678114800000|2023-03-06 15:00:00|30575.4|30533.4|30565|30530|30575.4|30537.6|30565|30530|17
1678115100000|2023-03-06 15:05:00|30563|30528|30557.5|30522.5|30563|30528|30556.5|30521.5|30
1678115400000|2023-03-06 15:10:00|30555|30520|30538.9|30503.9|30555|30520|30523.8|30488.8|66
1678115700000|2023-03-06 15:15:00|30539|30504|30549|30514|30550|30515|30539|30504|12
1678116000000|2023-03-06 15:20:00|30549.6|30514.6|30550|30515|30550|30515|30549.6|30514.6|4
1678116300000|2023-03-06 15:25:00|30550.4|30515.4|30563.5|30528.5|30564|30529|30550.4|30515.4|11
1678116600000|2023-03-06 15:30:00|30561|30526|30550.6|30515.6|30561|30526|30549.9|30514.9|20
1678116900000|2023-03-06 15:35:00|30549.9|30514.9|30551|30516|30551|30516|30549.9|30514.9|3
1678117200000|2023-03-06 15:40:00|30550.6|30515.6|30543.6|30508.6|30551|30516|30540|30505|17
1678117500000|2023-03-06 15:45:00|30543.1|30508.1|30550.5|30515.5|30551.5|30516.5|30543|30508|10
1678117800000|2023-03-06 15:50:00|30550|30515|30567.5|30532.5|30574.7|30539.7|30550|30515|28
1678118100000|2023-03-06 15:55:00|30568|30533|30565.3|30530.3|30568.9|30533.9|30562.6|30527.6|29
1678118400000|2023-03-06 16:00:00|30563.4|30528.4|30556.4|30521.4|30565|30530|30550.3|30515.3|32
1678118700000|2023-03-06 16:05:00|30558.4|30523.4|30560|30525|30563.8|30528.8|30556.4|30521.4|13
1678119000000|2023-03-06 16:10:00|30560.2|30525.2|30563.5|30528.5|30565.3|30530.3|30560|30525|13
1678119300000|2023-03-06 16:15:00|30563|30528|30569.1|30534.1|30571.3|30536.3|30563|30528|40
1678119600000|2023-03-06 16:20:00|30569.5|30534.5|30569.7|30534.7|30570.5|30535.5|30569.4|30534.4|17
1678119900000|2023-03-06 16:25:00|30569.2|30534.2|30572|30537|30572|30537|30569.2|30534.2|5
1678120200000|2023-03-06 16:30:00|30572.4|30537.4|30596|30561|30596|30561|30572.4|30537.4|43
1678120500000|2023-03-06 16:35:00|30597.2|30562.2|30586.9|30551.9|30598.1|30563.1|30586.3|30551.3|22
1678120800000|2023-03-06 16:40:00|30589.3|30554.3|30600.5|30565.5|30606.5|30571.5|30589.3|30554.3|33
1678121100000|2023-03-06 16:45:00|30600|30565|30588.2|30553.2|30600|30565|30585.7|30550.7|29
1678121400000|2023-03-06 16:50:00|30587.9|30552.9|30589.6|30554.6|30591|30556|30579.3|30544.3|37
1678121700000|2023-03-06 16:55:00|30589|30554|30589.5|30554.5|30591|30556|30589|30554|8
1678122000000|2023-03-06 17:00:00|30589.4|30554.4|30582.5|30547.5|30589.5|30556.7|30574.6|30545.6|21
1678122300000|2023-03-06 17:05:00|30577.6|30542.6|30582.5|30547.5|30582.5|30547.5|30577.6|30542.6|5
1678122900000|2023-03-06 17:15:00|30580|30545|30582|30547|30582|30547|30580|30545|4
1678123200000|2023-03-06 17:20:00|30582.5|30547.5|30582.5|30547.5|30585.5|30550.5|30582|30547|5
1678123500000|2023-03-06 17:25:00|30583|30548|30583.5|30548.5|30583.5|30548.5|30582.5|30547.5|4
1678123800000|2023-03-06 17:30:00|30580.7|30545.7|30585|30550|30586.8|30551.8|30578.7|30543.7|21
1678124400000|2023-03-06 17:40:00|30581.9|30546.9|30583.5|30548.5|30585|30550|30579.2|30544.2|18
1678124700000|2023-03-06 17:45:00|30580.5|30545.5|30583.5|30548.5|30584.1|30549.1|30577.5|30542.5|7
1678125000000|2023-03-06 17:50:00|30585|30550|30583.5|30548.5|30585|30550|30583.5|30548.5|2
1678125600000|2023-03-06 18:00:00|30583.2|30548.2|30582.5|30547.5|30583.2|30548.2|30582.5|30547.5|3
1678125900000|2023-03-06 18:05:00|30583.6|30548.6|30583.6|30548.6|30583.6|30548.6|30583.6|30548.6|1
1678126200000|2023-03-06 18:10:00|30584.6|30549.6|30588|30553|30588.3|30553.3|30584.4|30549.4|6
1678126500000|2023-03-06 18:15:00|30584|30549|30585.5|30550.5|30592.5|30557.5|30584|30549|13
1678126800000|2023-03-06 18:20:00|30586|30551|30586.3|30551.3|30586.3|30551.3|30586|30551|2
1678127100000|2023-03-06 18:25:00|30583.6|30548.6|30584.5|30549.5|30592|30557|30582.5|30547.5|22
1678127400000|2023-03-06 18:30:00|30585|30550|30586|30551|30588.8|30553.8|30585|30550|19
1678127700000|2023-03-06 18:35:00|30586.5|30551.5|30586.1|30551.1|30586.5|30551.5|30586.1|30551.1|2
1678128000000|2023-03-06 18:40:00|30586.6|30551.6|30586.6|30551.6|30586.6|30551.6|30586.6|30551.6|1
1678128600000|2023-03-06 18:50:00|30587.1|30552.1|30597.6|30562.6|30605|30570|30587.1|30552.1|22
1678130100000|2023-03-06 19:15:00|30592.8|30557.8|30592.6|30557.6|30592.8|30557.8|30592.6|30557.6|2
1678130400000|2023-03-06 19:20:00|30597.6|30562.6|30592.6|30557.6|30598.6|30563.6|30592.6|30557.6|8
1678130700000|2023-03-06 19:25:00|30597.6|30562.6|30597.7|30562.7|30597.7|30562.7|30597.6|30562.6|2
1678131000000|2023-03-06 19:30:00|30598.7|30563.7|30593.3|30558.3|30599.4|30568.4|30588.4|30554.1|30
1678131600000|2023-03-06 19:40:00|30593.8|30558.8|30593.8|30558.8|30593.8|30558.8|30593.8|30558.8|1
1678131900000|2023-03-06 19:45:00|30593.3|30558.3|30593.8|30558.8|30593.8|30558.8|30593.3|30558.3|2
1678132500000|2023-03-06 19:55:00|30593.3|30558.3|30593.8|30558.8|30593.8|30558.8|30593.3|30558.3|4
1678132800000|2023-03-06 20:00:00|30595.5|30560.5|30596|30561|30596|30561|30595|30560|10
1678133400000|2023-03-06 20:10:00|30595.5|30560.5|30595|30560|30596|30561|30595|30560|10
1678133700000|2023-03-06 20:15:00|30595.5|30560.5|30594|30559|30595.5|30560.5|30593.5|30558.5|6
1678134000000|2023-03-06 20:20:00|30594.5|30559.5|30594.5|30559.5|30594.5|30559.5|30594.5|30559.5|1
1678134300000|2023-03-06 20:25:00|30594|30559|30590|30555|30594|30559|30590|30555|5
1678134600000|2023-03-06 20:30:00|30589.5|30554.5|30591|30556|30592|30557|30589.5|30554.5|19
1678134900000|2023-03-06 20:35:00|30590.5|30555.5|30590.8|30550|30590.8|30555.5|30587|30550|14
1678135200000|2023-03-06 20:40:00|30589|30551|30590|30555|30592.6|30557.6|30585.5|30543.5|21
1678135500000|2023-03-06 20:45:00|30592.5|30557.5|30595|30560|30595|30560|30592.5|30557.5|2
1678135800000|2023-03-06 20:50:00|30592.6|30557.6|30600|30565|30600.4|30565.4|30592.5|30557.5|20
1678136100000|2023-03-06 20:55:00|30600.4|30565.4|30592.5|30557.5|30600.4|30565.4|30591.4|30556.4|16
1678149000000|2023-03-07 00:30:00|30576|30534|30576|30534|30576|30534|30576|30534|1
1678149600000|2023-03-07 00:40:00|30581.1|30539.1|30581.1|30539.1|30581.1|30539.1|30581.1|30539.1|1
1678149900000|2023-03-07 00:45:00|30583.5|30541.5|30588.5|30546.5|30588.5|30546.5|30583.5|30541.5|3
1678150200000|2023-03-07 00:50:00|30594.9|30553.1|30591|30549|30623.1|30581.1|30591|30549|6
1678150500000|2023-03-07 00:55:00|30593.1|30551.1|30593.1|30551.1|30593.1|30551.1|30591|30549|3
1678150800000|2023-03-07 01:00:00|30593.5|30551.5|30614.5|30579.5|30616.5|30581.5|30587.8|30545.8|57
1678151100000|2023-03-07 01:05:00|30617.4|30582.4|30597|30562|30617.4|30582.4|30597|30562|55
1678151400000|2023-03-07 01:10:00|30597.5|30562.5|30588.3|30553.3|30597.5|30562.5|30587.6|30552.6|24
1678151700000|2023-03-07 01:15:00|30587.3|30552.3|30578|30543|30588.3|30553.3|30578|30543|31
1678152000000|2023-03-07 01:20:00|30580.3|30545.3|30578.7|30543.7|30584.1|30552.8|30563.2|30533.6|52
1678152300000|2023-03-07 01:25:00|30578|30543|30570|30535|30578|30551.4|30568.5|30533.5|34
1678152600000|2023-03-07 01:30:00|30569|30534|30550|30515|30573.3|30543|30550|30515|58
1678152900000|2023-03-07 01:35:00|30549|30514|30551|30516|30555.1|30526|30543|30508|46
1678153200000|2023-03-07 01:40:00|30548.1|30513.1|30542.5|30522.5|30552.4|30527.5|30537.5|30512.8|39
1678153500000|2023-03-07 01:45:00|30543.9|30523.9|30552.5|30532.5|30560|30532.5|30542.5|30516.5|21
1678153800000|2023-03-07 01:50:00|30552.4|30532.4|30557.5|30522.5|30563.3|30533.1|30547.5|30520|26
1678154100000|2023-03-07 01:55:00|30557.7|30522.7|30557.5|30537.5|30567.5|30537.5|30556.8|30521.8|39
1678154400000|2023-03-07 02:00:00|30567|30532|30562|30527|30572|30543.1|30557.6|30527|22
1678154700000|2023-03-07 02:05:00|30563.5|30528.5|30538.9|30518.9|30563.5|30528.5|30537.5|30509.6|39
1678155000000|2023-03-07 02:10:00|30537.5|30517.5|30533|30498|30548|30521|30529|30497|44
1678155300000|2023-03-07 02:15:00|30533.5|30498.5|30532|30497|30539.2|30505.6|30523.6|30491|57
1678155600000|2023-03-07 02:20:00|30531.5|30496.5|30511.5|30476.5|30532.5|30497.5|30503|30468|46
1678155900000|2023-03-07 02:25:00|30511|30476|30536.1|30501.1|30536.1|30501.1|30510.5|30475.5|45
1678156200000|2023-03-07 02:30:00|30533.3|30498.3|30523.1|30488.1|30538.6|30507.6|30521.5|30486.5|29
1678156500000|2023-03-07 02:35:00|30525|30490|30523.1|30503.1|30528|30503.1|30517.6|30490|19
1678156800000|2023-03-07 02:40:00|30525.4|30505.4|30527.5|30507.5|30544.8|30514.5|30525.4|30502.5|34
1678157100000|2023-03-07 02:45:00|30525.7|30505.7|30534|30499|30535.3|30505.7|30522.6|30496|40
1678157400000|2023-03-07 02:50:00|30534.8|30499.8|30534|30499|30535.3|30500.3|30533|30498|15
1678157700000|2023-03-07 02:55:00|30534.8|30499.8|30528.4|30508.4|30536.5|30508.4|30527.5|30498.5|26
1678158000000|2023-03-07 03:00:00|30527.9|30507.9|30533.5|30498.5|30534|30508.4|30522.6|30498.5|43
1678158300000|2023-03-07 03:05:00|30534|30499|30524.4|30504.4|30534|30504.4|30523.1|30498.5|10
1678158600000|2023-03-07 03:10:00|30523.1|30503.1|30532.5|30512.5|30538.5|30512.6|30523.1|30499|25
1678158900000|2023-03-07 03:15:00|30532.6|30512.6|30538.1|30503.1|30544.1|30517.1|30532.5|30502.5|22
1678159200000|2023-03-07 03:20:00|30538.6|30503.6|30537|30502|30544.1|30514.6|30528.6|30501.9|32
1678159500000|2023-03-07 03:25:00|30536.9|30501.9|30537|30502|30537|30502|30536.9|30501.9|6
1678159800000|2023-03-07 03:30:00|30537.5|30502.5|30537|30502|30538|30503|30536.4|30501.4|41
1678160100000|2023-03-07 03:35:00|30536.9|30501.9|30538|30503|30538.6|30503.6|30536.4|30501.4|30
1678160400000|2023-03-07 03:40:00|30537.5|30502.5|30527.4|30507.4|30537.5|30507.6|30527.4|30501.5|6
1678160700000|2023-03-07 03:45:00|30525.7|30505.7|30527.6|30507.6|30533|30507.6|30517.4|30491|39
1678161000000|2023-03-07 03:50:00|30526.7|30506.7|30521|30486|30533.5|30507.5|30515.5|30486|32
1678161300000|2023-03-07 03:55:00|30515.7|30495.7|30528.6|30493.6|30529|30497|30515.7|30486|10
1678161600000|2023-03-07 04:00:00|30528|30493|30520|30485|30529|30494|30520|30485|14
1678161900000|2023-03-07 04:05:00|30519|30484|30520|30485|30520|30485|30519|30484|2
1678162200000|2023-03-07 04:10:00|30520.6|30485.6|30523|30488|30523|30488|30519|30484|8
1678162500000|2023-03-07 04:15:00|30522|30487|30528.9|30493.9|30528.9|30493.9|30521.6|30486.6|12
1678162800000|2023-03-07 04:20:00|30529|30494|30515.6|30480.6|30530|30497.7|30508.6|30480.6|20
1678163100000|2023-03-07 04:25:00|30515.1|30480.1|30519|30484|30519|30487.1|30507.1|30479|13
1678163400000|2023-03-07 04:30:00|30518|30483|30518|30483|30519|30484|30517|30482|11
1678163700000|2023-03-07 04:35:00|30519|30484|30518|30483|30519|30484|30517.9|30482.9|13
1678164000000|2023-03-07 04:40:00|30518.9|30483.9|30518|30483|30518.9|30483.9|30517|30482|9
1678164300000|2023-03-07 04:45:00|30517.1|30482.1|30518|30483|30518|30483|30517.1|30482.1|6
1678164600000|2023-03-07 04:50:00|30518.9|30483.9|30523.6|30488.6|30523.9|30496.5|30512.5|30483.9|14
1678164900000|2023-03-07 04:55:00|30523.9|30488.9|30509.6|30474.6|30523.9|30493.6|30505.1|30474|25
1678165200000|2023-03-07 05:00:00|30511.6|30476.6|30509.5|30474.5|30516|30484.6|30497|30467.6|51
1678165500000|2023-03-07 05:05:00|30509.6|30474.6|30501.6|30466.6|30509.6|30478|30494.1|30466.6|18
1678165800000|2023-03-07 05:10:00|30494.6|30474.6|30494.6|30474.6|30494.6|30474.6|30494.1|30474.1|3
1678166100000|2023-03-07 05:15:00|30495.1|30475.1|30494.6|30474.6|30503.9|30475.1|30494.6|30467.6|11
1678166400000|2023-03-07 05:20:00|30494.1|30474.1|30489.1|30469.1|30504|30474.6|30489.1|30468|20
1678166700000|2023-03-07 05:25:00|30489.6|30469.6|30500.1|30480.1|30513.1|30480.1|30489.6|30462.6|16
1678167000000|2023-03-07 05:30:00|30508.1|30473.1|30507.6|30487.6|30512|30487.6|30497.5|30471.6|37
1678167300000|2023-03-07 05:35:00|30506.7|30486.7|30498.1|30478.1|30506.8|30486.8|30497.6|30477.6|37
1678167600000|2023-03-07 05:40:00|30498.6|30478.6|30510|30475|30510|30482.6|30498.6|30473.1|11
1678167900000|2023-03-07 05:45:00|30503|30483|30507.1|30487.1|30519.6|30489.6|30503|30478.9|13
1678168200000|2023-03-07 05:50:00|30508.9|30488.9|30512.6|30492.6|30524|30495.1|30508.9|30483|25
1678168500000|2023-03-07 05:55:00|30510.6|30490.6|30519|30499|30521|30499.8|30510.1|30486|16
1678168800000|2023-03-07 06:00:00|30521.5|30501.5|30507.5|30487.5|30522|30502|30506|30478.1|34
1678169100000|2023-03-07 06:05:00|30508.4|30488.4|30512.1|30492.1|30523.9|30497|30507.6|30483.5|17
1678169400000|2023-03-07 06:10:00|30512.5|30492.5|30536|30501|30537.7|30502.7|30512.5|30484|30
1678169700000|2023-03-07 06:15:00|30535.5|30500.5|30524.5|30489.5|30536.9|30502.5|30516.2|30488.2|66
1678170000000|2023-03-07 06:20:00|30525|30490|30526.5|30506.5|30526.5|30506.5|30512.5|30486.5|47
1678170300000|2023-03-07 06:25:00|30525.9|30505.9|30527.5|30507.5|30536|30510.7|30522.5|30501|26
1678170600000|2023-03-07 06:30:00|30527.4|30507.4|30528|30493|30528.4|30507.5|30517.6|30492|26
1678170900000|2023-03-07 06:35:00|30527.9|30492.9|30531.1|30496.1|30532.1|30497.1|30523.9|30488.9|28
1678171200000|2023-03-07 06:40:00|30531|30496|30535|30500|30535|30500|30531|30496|8
1678171500000|2023-03-07 06:45:00|30525.6|30505.6|30522.5|30502.5|30530|30505.6|30520|30493|21
1678171800000|2023-03-07 06:50:00|30525.5|30505.5|30538|30503|30538.9|30510.9|30525|30497.9|14
1678172100000|2023-03-07 06:55:00|30538.9|30503.9|30538|30503|30538.9|30503.9|30537.9|30502.9|7
1678172400000|2023-03-07 07:00:00|30537.5|30502.5|30522.5|30502.5|30537.5|30507|30522.4|30499|27
1678172700000|2023-03-07 07:05:00|30522.4|30502.4|30522.4|30502.4|30522.4|30502.4|30521.2|30501.2|4
1678173000000|2023-03-07 07:10:00|30522.5|30502.5|30525.5|30490.5|30527|30502.6|30517.6|30490|30
1678173300000|2023-03-07 07:15:00|30517.3|30497.3|30515|30495|30521.7|30497.5|30513.5|30485.5|20
1678173600000|2023-03-07 07:20:00|30523|30488|30511|30491|30527.9|30500|30511|30486.6|43
1678173900000|2023-03-07 07:25:00|30511.4|30491.4|30520|30485|30522.1|30494.7|30507|30479.5|32
1678174200000|2023-03-07 07:30:00|30512.6|30492.6|30510|30475|30512.6|30492.6|30508.6|30475|19
1678174500000|2023-03-07 07:35:00|30509.6|30474.6|30487|30467|30510|30475|30486.3|30462.7|28
1678174800000|2023-03-07 07:40:00|30486.5|30466.5|30502.8|30467.8|30503.3|30475|30485.1|30465.1|38
1678175100000|2023-03-07 07:45:00|30503|30468|30523|30488|30525|30493|30496.3|30468|56
1678175400000|2023-03-07 07:50:00|30522.5|30487.5|30507|30472|30523|30488|30507|30472|33
1678175700000|2023-03-07 07:55:00|30507.5|30472.5|30512|30477|30515|30480|30507|30472|19
1678176000000|2023-03-07 08:00:00|30512.5|30477.5|30514.1|30479.1|30518|30483|30511.6|30476.6|33
1678176300000|2023-03-07 08:05:00|30513.5|30478.5|30541|30506|30541.5|30506.5|30513.5|30478.5|56
1678176600000|2023-03-07 08:10:00|30540.5|30505.5|30538.5|30503.5|30541.5|30506.5|30530.5|30495.5|40
1678176900000|2023-03-07 08:15:00|30538|30503|30539|30504|30539|30504|30537.5|30502.5|14
1678177200000|2023-03-07 08:20:00|30538.5|30503.5|30549|30514|30559.4|30524.4|30538|30503|34
1678177500000|2023-03-07 08:25:00|30548.7|30513.7|30538|30503|30549.5|30514.5|30531|30496|76
1678177800000|2023-03-07 08:30:00|30537.5|30502.5|30530.8|30495.8|30539|30504|30523.1|30495.5|44
1678178100000|2023-03-07 08:35:00|30530.3|30495.3|30530|30495|30532.5|30497.5|30525|30490|67
1678178400000|2023-03-07 08:40:00|30530.3|30495.3|30532.5|30497.5|30536.3|30501.3|30530|30495|68
1678178700000|2023-03-07 08:45:00|30534.5|30499.5|30545|30510|30546.4|30511.4|30534.5|30499.5|17
1678179000000|2023-03-07 08:50:00|30545.4|30510.4|30558|30523|30558|30523|30545|30510|20
1678179300000|2023-03-07 08:55:00|30557|30522|30560|30525|30561|30526|30551.5|30516.5|47
1678179600000|2023-03-07 09:00:00|30558|30523|30541|30506|30558|30523|30539|30504|34
1678179900000|2023-03-07 09:05:00|30540|30505|30539|30504|30541|30506|30534.5|30499.5|32
1678180200000|2023-03-07 09:10:00|30538.6|30503.6|30538|30503|30542|30507|30538|30503|11
1678180500000|2023-03-07 09:15:00|30538.2|30503.2|30537.8|30502.8|30540.6|30505.6|30535.6|30500.6|17
1678180800000|2023-03-07 09:20:00|30537.5|30502.5|30555.1|30520.1|30556|30521|30537.5|30502.5|48
1678181100000|2023-03-07 09:25:00|30555|30520|30548|30513|30556.6|30521.6|30548|30513|20
1678181400000|2023-03-07 09:30:00|30547.6|30512.6|30548|30513|30549.6|30514.6|30547.6|30512.6|10
1678181700000|2023-03-07 09:35:00|30549.6|30514.6|30548|30513|30550.6|30515.6|30547.5|30512.5|30
1678182000000|2023-03-07 09:40:00|30547.6|30512.6|30548|30513|30549.5|30514.5|30546.5|30511.5|15
1678182300000|2023-03-07 09:45:00|30547.6|30512.6|30549|30514|30549|30514|30547.5|30512.5|3
1678182600000|2023-03-07 09:50:00|30547.6|30512.6|30552.6|30517.6|30552.6|30517.6|30547|30512|11
1678182900000|2023-03-07 09:55:00|30554|30519|30554.6|30519.6|30555.6|30520.6|30552.5|30517.5|15
1678183200000|2023-03-07 10:00:00|30554.5|30519.5|30554.5|30519.5|30554.5|30519.5|30554.5|30519.5|1
1678183500000|2023-03-07 10:05:00|30553.5|30518.5|30549|30514|30554.6|30519.6|30549|30514|10
1678184100000|2023-03-07 10:15:00|30549.5|30514.5|30544.5|30524.5|30549.5|30525.1|30544|30514.5|9
1678184400000|2023-03-07 10:20:00|30547.1|30527.1|30544.1|30524.1|30547.1|30527.1|30544.1|30524.1|4
1678184700000|2023-03-07 10:25:00|30551.5|30516.5|30551|30516|30552.5|30517.5|30551|30516|5
1678185000000|2023-03-07 10:30:00|30551.5|30516.5|30551|30516|30551.5|30516.5|30551|30516|2
1678185600000|2023-03-07 10:40:00|30552|30517|30544.7|30509.7|30552|30517|30544.5|30509.5|7
1678185900000|2023-03-07 10:45:00|30544.9|30509.9|30537.5|30517.5|30545|30517.5|30537|30509.5|13
1678186200000|2023-03-07 10:50:00|30538|30518|30536.5|30516.5|30539|30519|30536.5|30516.5|6
1678186500000|2023-03-07 10:55:00|30535.5|30515.5|30536.5|30516.5|30537|30517|30535.5|30515.5|10
1678186800000|2023-03-07 11:00:00|30541.5|30521.5|30543.5|30508.5|30547|30523|30536.5|30507.9|21
1678187100000|2023-03-07 11:05:00|30543.6|30508.6|30539.5|30519.5|30546.6|30519.5|30538|30508.6|9
1678187400000|2023-03-07 11:10:00|30538|30518|30541|30521|30541|30521|30538|30518|4
1678187700000|2023-03-07 11:15:00|30539.5|30519.5|30541|30521|30541|30521|30539.5|30519.5|2
1678188000000|2023-03-07 11:20:00|30538|30518|30542.5|30522.5|30543|30523|30538|30518|5
1678188300000|2023-03-07 11:25:00|30542|30522|30542|30522|30542|30522|30542|30522|1
1678188600000|2023-03-07 11:30:00|30541.5|30521.5|30543|30523|30544|30524|30540.9|30520.9|11
1678188900000|2023-03-07 11:35:00|30542.5|30522.5|30543|30523|30543|30523|30542|30522|4
1678189200000|2023-03-07 11:40:00|30543.5|30523.5|30545.5|30525.5|30545.5|30525.5|30543.2|30523.2|8
1678190400000|2023-03-07 12:00:00|30544.5|30524.5|30547.5|30527.5|30547.5|30527.5|30540|30520|21
1678190700000|2023-03-07 12:05:00|30546.5|30526.5|30547.5|30527.5|30547.5|30527.5|30546.5|30526.5|2
1678191000000|2023-03-07 12:10:00|30546.5|30526.5|30548.5|30528.5|30548.5|30528.5|30546.5|30526.5|3
1678191300000|2023-03-07 12:15:00|30549.5|30529.5|30551.5|30531.5|30551.5|30531.5|30549.5|30529.5|4
1678191600000|2023-03-07 12:20:00|30552|30532|30549.5|30529.5|30552|30532|30549.5|30529.5|7
1678191900000|2023-03-07 12:25:00|30548.5|30528.5|30548|30528|30548.5|30528.5|30548|30528|2
1678192200000|2023-03-07 12:30:00|30548.1|30528.1|30552|30532|30563.6|30535.6|30548.1|30527|31
1678192500000|2023-03-07 12:35:00|30551.7|30531.7|30551.1|30531.1|30552|30532|30551|30531|9
1678192800000|2023-03-07 12:40:00|30550.9|30530.9|30551.6|30531.6|30551.6|30531.6|30550.9|30530.9|3
1678193100000|2023-03-07 12:45:00|30551.1|30531.1|30547.5|30527.5|30552.4|30532.4|30547|30527|33
1678194300000|2023-03-07 13:05:00|30547.1|30527.1|30545.9|30525.9|30547.1|30527.1|30545.9|30525.9|2
1678194600000|2023-03-07 13:10:00|30545.5|30525.5|30555|30535|30555|30535|30542.4|30516.4|37
1678194900000|2023-03-07 13:15:00|30556|30536|30542.5|30522.5|30557|30537|30542.5|30522.5|28
1678195200000|2023-03-07 13:20:00|30542.8|30522.8|30542.9|30522.9|30547|30527|30542.8|30522.8|23
1678195500000|2023-03-07 13:25:00|30546.6|30526.6|30543.7|30523.7|30547.9|30527.9|30541.9|30521.9|35
1678195800000|2023-03-07 13:30:00|30544.2|30524.2|30544.2|30524.2|30544.2|30524.2|30544.2|30524.2|1
1678196100000|2023-03-07 13:35:00|30544.7|30524.7|30557.4|30522.4|30559|30534.1|30544.7|30522.4|27
1678196400000|2023-03-07 13:40:00|30556.4|30521.4|30555.2|30535.2|30556.4|30536.2|30548.5|30521.4|24
1678196700000|2023-03-07 13:45:00|30554.3|30534.3|30555.8|30535.8|30556.3|30536.3|30553.3|30533.3|18
1678197000000|2023-03-07 13:50:00|30554.8|30534.8|30556.5|30536.5|30557.4|30537.4|30554.4|30534.4|24
1678197300000|2023-03-07 13:55:00|30556.8|30536.8|30563.9|30543.9|30564|30544|30556.6|30536.6|21
1678197600000|2023-03-07 14:00:00|30564|30544|30570.8|30550.8|30571.3|30551.3|30563.5|30543.5|26
1678197900000|2023-03-07 14:05:00|30571.1|30551.1|30559.4|30539.4|30571.9|30551.3|30559.4|30535.7|33
1678198200000|2023-03-07 14:10:00|30559.9|30539.9|30560.2|30540.2|30560.7|30540.7|30559.4|30539.4|12
1678198500000|2023-03-07 14:15:00|30559.9|30539.9|30578|30543|30578.5|30550.2|30559.9|30539.9|49
1678198800000|2023-03-07 14:20:00|30578.5|30543.5|30580|30545|30584|30549|30576|30541|15
1678199100000|2023-03-07 14:25:00|30580.3|30545.3|30573.5|30553.5|30580.6|30553.5|30569.3|30545|13
1678199400000|2023-03-07 14:30:00|30573.8|30553.8|30589.9|30554.9|30595.3|30564.5|30573.8|30547|22
1678199700000|2023-03-07 14:35:00|30590|30555|30579.6|30544.6|30590|30555|30579.5|30544.5|18
1678200000000|2023-03-07 14:40:00|30580|30545|30583.5|30548.5|30588.6|30553.6|30580|30545|43
1678200300000|2023-03-07 14:45:00|30583|30548|30589.5|30554.5|30596|30561|30583|30548|31
1678200600000|2023-03-07 14:50:00|30588.3|30553.3|30594|30559|30597.5|30562.5|30584|30549|14
1678200900000|2023-03-07 14:55:00|30593.5|30558.5|30594|30559|30597|30562|30593.5|30558.5|25
1678201200000|2023-03-07 15:00:00|30597.5|30562.5|30631.8|30596.8|30631.8|30596.8|30596.9|30561.9|57
1678201500000|2023-03-07 15:05:00|30632.6|30597.6|30651.4|30616.4|30653.8|30618.8|30630.8|30595.8|69
1678201800000|2023-03-07 15:10:00|30651.9|30616.9|30661.1|30626.1|30665|30631.9|30650.9|30616.9|66
1678202100000|2023-03-07 15:15:00|30662.5|30627.5|30664.5|30629.5|30665.5|30640|30656.1|30627.5|44
1678202400000|2023-03-07 15:20:00|30663.5|30628.5|30626.5|30606.5|30663.5|30635.5|30626.2|30606.2|45
1678202700000|2023-03-07 15:25:00|30627|30607|30647.3|30612.3|30647.3|30617.5|30627|30598.8|54
1678203000000|2023-03-07 15:30:00|30647.5|30612.5|30627|30607|30654.4|30619.4|30624|30595.5|60
1678203300000|2023-03-07 15:35:00|30627.5|30607.5|30639.5|30604.5|30639.5|30608.7|30613|30593|44
1678203600000|2023-03-07 15:40:00|30639|30604|30652.5|30617.5|30652.5|30621.9|30631.6|30604|37
1678203900000|2023-03-07 15:45:00|30652.6|30617.6|30652.8|30617.8|30655|30620|30650.4|30615.4|22
1678204200000|2023-03-07 15:50:00|30653.3|30618.3|30665.8|30630.8|30665.8|30630.8|30653.3|30618.3|47
1678204500000|2023-03-07 15:55:00|30666.3|30631.3|30669.5|30634.5|30669.5|30634.5|30666.3|30631.3|17
1678204800000|2023-03-07 16:00:00|30670|30635|30680.5|30645.5|30689.5|30654.5|30664.1|30629.1|60
1678205100000|2023-03-07 16:05:00|30681|30646|30669.3|30634.3|30682.5|30647.5|30658.8|30628|76
1678205400000|2023-03-07 16:10:00|30668.5|30633.5|30671.6|30636.6|30672.1|30637.1|30663.5|30628.5|21
1678205700000|2023-03-07 16:15:00|30671.1|30636.1|30673.8|30638.8|30676.5|30641.5|30671.1|30636.1|21
1678206000000|2023-03-07 16:20:00|30674.8|30639.8|30675.5|30655.5|30683.7|30655.5|30674.3|30639.3|117
1678206300000|2023-03-07 16:25:00|30676|30656|30674|30654|30677.5|30657.5|30673.5|30653.5|12
1678206600000|2023-03-07 16:30:00|30674.5|30654.5|30693|30658|30694.4|30668.1|30673.5|30653.5|25
1678206900000|2023-03-07 16:35:00|30692.5|30657.5|30693.5|30658.5|30695.1|30665.1|30680.4|30651.1|38
1678207200000|2023-03-07 16:40:00|30694|30659|30710|30675|30720.5|30685.5|30689.5|30659|48
1678207500000|2023-03-07 16:45:00|30709.2|30674.2|30714.2|30679.2|30715|30680|30709|30674|35
1678207800000|2023-03-07 16:50:00|30714.6|30679.6|30682.6|30647.6|30714.6|30679.6|30673.5|30638.5|100
1678208100000|2023-03-07 16:55:00|30682|30647|30705|30670|30705|30670|30682|30647|27
1678208400000|2023-03-07 17:00:00|30705.5|30670.5|30688.4|30653.4|30705.5|30671.1|30685.7|30653.4|21
1678208700000|2023-03-07 17:05:00|30688.6|30653.6|30684.5|30649.5|30689.9|30654.9|30678.9|30643.9|21
1678209000000|2023-03-07 17:10:00|30685|30650|30685|30650|30689.9|30660.4|30680.4|30650|5
1678209300000|2023-03-07 17:15:00|30685.5|30650.5|30688|30653|30690|30655|30685.5|30650.5|9
1678209600000|2023-03-07 17:20:00|30688.5|30653.5|30694.2|30659.2|30695.2|30660.2|30670.6|30641|35
1678209900000|2023-03-07 17:25:00|30691.7|30656.7|30662.7|30627.7|30694.1|30659.1|30648.5|30613.5|151
1678210200000|2023-03-07 17:30:00|30662.2|30627.2|30670|30635|30670|30635|30662.1|30627.1|10
1678210500000|2023-03-07 17:35:00|30667.9|30632.9|30669.1|30634.1|30669.1|30634.1|30667.9|30632.9|2
1678210800000|2023-03-07 17:40:00|30668.9|30633.9|30670|30635|30670|30635|30668.9|30633.9|2
1678211100000|2023-03-07 17:45:00|30667.9|30632.9|30669.1|30634.1|30669.1|30634.1|30667.9|30632.9|2
1678211400000|2023-03-07 17:50:00|30668.5|30633.5|30690|30655|30690|30655|30668.5|30633.5|22
1678211700000|2023-03-07 17:55:00|30690.1|30655.1|30716.5|30681.5|30718.9|30683.9|30690.1|30655.1|79
1678212000000|2023-03-07 18:00:00|30716|30681|30706.7|30671.7|30716.5|30681.5|30694.5|30658|48
1678212300000|2023-03-07 18:05:00|30706.5|30671.5|30707.7|30672.7|30708.2|30673.2|30706.5|30671.5|8
1678212600000|2023-03-07 18:10:00|30707.8|30672.8|30719.4|30684.4|30729.5|30694.5|30699.5|30664.5|43
1678212900000|2023-03-07 18:15:00|30718.4|30683.4|30715.5|30680.5|30726|30691|30715|30680|36
1678213200000|2023-03-07 18:20:00|30716|30681|30719|30684|30723.6|30688.6|30716|30681|19
1678213500000|2023-03-07 18:25:00|30720|30685|30720|30685|30721.3|30686.3|30720|30685|5
1678213800000|2023-03-07 18:30:00|30718.5|30683.5|30723.6|30688.6|30732.6|30697.6|30718.5|30683.5|10
1678214100000|2023-03-07 18:35:00|30723.5|30688.5|30727|30692|30727|30692|30723.5|30688.5|8
1678214400000|2023-03-07 18:40:00|30727.6|30692.6|30744.6|30709.6|30748.5|30713.5|30727.6|30692.6|21
1678214700000|2023-03-07 18:45:00|30749.6|30714.6|30747.6|30712.6|30749.6|30714.6|30747.6|30712.6|2
1678215000000|2023-03-07 18:50:00|30749.6|30714.6|30753|30718|30754|30719|30749.6|30714.6|6
1678215300000|2023-03-07 18:55:00|30750.5|30715.5|30743.1|30708.1|30750.5|30715.5|30743.1|30708.1|5
1678215600000|2023-03-07 19:00:00|30748.5|30706.5|30749.8|30710.2|30749.8|30710.2|30748.5|30706.5|2
1678215900000|2023-03-07 19:05:00|30750|30715|30750|30715|30750|30715|30750|30715|1
1678216800000|2023-03-07 19:20:00|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|1
1678217100000|2023-03-07 19:25:00|30752.6|30717.6|30755|30720|30755|30720|30752.6|30717.6|3
1678218000000|2023-03-07 19:40:00|30751.3|30716.3|30732.6|30697.6|30751.5|30716.3|30732.5|30697.5|24
1678218300000|2023-03-07 19:45:00|30732.5|30697.5|30732.6|30697.6|30732.6|30697.6|30732.5|30697.5|2
1678218600000|2023-03-07 19:50:00|30736.5|30701.5|30740|30705|30750.5|30715|30736.5|30701.5|29
1678218900000|2023-03-07 19:55:00|30737.6|30702.6|30721.1|30679.1|30737.6|30702.6|30719|30677|31
1678219200000|2023-03-07 20:00:00|30721.6|30679.6|30731.1|30689.1|30731.1|30689.1|30721.2|30679.2|40
1678219800000|2023-03-07 20:10:00|30734.3|30692.3|30731|30689|30734.3|30692.3|30730.5|30688.5|4
1678220100000|2023-03-07 20:15:00|30734|30694.3|30733|30698|30736|30698|30732.5|30694|27
1678220400000|2023-03-07 20:20:00|30732.5|30697.5|30733|30698|30733|30698|30732.5|30697.5|4
1678220700000|2023-03-07 20:25:00|30732.5|30697.5|30747|30707|30747|30707|30732.5|30697.5|17
1678221000000|2023-03-07 20:30:00|30746.5|30708|30748.2|30706.2|30748.5|30708|30744|30704|22
1678221300000|2023-03-07 20:35:00|30747.7|30705.7|30748.2|30706.2|30748.2|30706.2|30747.7|30705.7|2
1678221600000|2023-03-07 20:40:00|30748.5|30706.5|30748.2|30706.2|30748.5|30706.5|30748.2|30706.2|6
1678221900000|2023-03-07 20:45:00|30748.5|30706.5|30740|30705|30748.5|30706.5|30740|30704.3|5
1678235400000|2023-03-08 00:30:00|30737.3|30695.3|30737.3|30695.3|30737.3|30695.3|30737.3|30695.3|1
1678236300000|2023-03-08 00:45:00|30731.6|30689.6|30738.8|30696.8|30741.6|30699.6|30731.6|30689.6|4
1678237200000|2023-03-08 01:00:00|30739.3|30697.3|30744|30702|30746.4|30704.4|30738.7|30696.7|12
1678237500000|2023-03-08 01:05:00|30741.5|30705.1|30725.9|30690.9|30744|30709|30710.2|30688.2|44
1678237800000|2023-03-08 01:10:00|30725.3|30690.3|30709.5|30674.5|30725.8|30694.4|30709.5|30674.5|36
1678238100000|2023-03-08 01:15:00|30708.9|30673.9|30696.4|30676.4|30711.8|30678|30696.4|30662.1|48
1678238400000|2023-03-08 01:20:00|30698|30678|30703.8|30683.8|30710.4|30690.4|30697.4|30677.4|25
1678238700000|2023-03-08 01:25:00|30704.3|30684.3|30701.9|30681.9|30722.7|30694.8|30701.9|30681.9|31
1678239000000|2023-03-08 01:30:00|30704.9|30684.9|30715|30695|30724.6|30696.5|30704.9|30675.9|50
1678239300000|2023-03-08 01:35:00|30715.1|30695.1|30726.9|30691.9|30735.7|30710.6|30708.4|30688.4|37
1678239600000|2023-03-08 01:40:00|30726.4|30691.4|30711.5|30691.5|30726.4|30699.6|30708.5|30685|33
1678239900000|2023-03-08 01:45:00|30712|30692|30732.5|30697.5|30733.5|30702.5|30707|30687|56
1678240200000|2023-03-08 01:50:00|30733|30698|30738.9|30718.9|30751|30721.5|30732.7|30698|60
1678240500000|2023-03-08 01:55:00|30739|30719|30749.9|30729.9|30751.6|30731.6|30739|30719|57
1678240800000|2023-03-08 02:00:00|30748.3|30728.3|30761.6|30741.6|30772.2|30752.2|30747.3|30727.3|79
1678241100000|2023-03-08 02:05:00|30761|30741|30755|30735|30773|30753|30755|30735|49
1678241400000|2023-03-08 02:10:00|30754.9|30734.9|30755.8|30735.8|30760.3|30736.9|30747.3|30723|46
1678241700000|2023-03-08 02:15:00|30756.2|30736.2|30748.2|30728.2|30756.2|30736.2|30741.8|30721.8|40
1678242000000|2023-03-08 02:20:00|30749|30729|30744.3|30724.3|30757.2|30737.2|30743.5|30723.5|36
1678242300000|2023-03-08 02:25:00|30743.8|30723.8|30743.4|30723.4|30743.8|30723.8|30741.8|30721.8|12
1678242600000|2023-03-08 02:30:00|30744.9|30724.9|30757.4|30737.4|30757.4|30737.4|30743.9|30723.9|29
1678242900000|2023-03-08 02:35:00|30757.8|30737.8|30761.7|30741.7|30763.9|30743.9|30754.8|30734.8|26
1678243200000|2023-03-08 02:40:00|30762.2|30742.2|30768.6|30748.6|30771.5|30751.5|30762.2|30742.2|46
1678243500000|2023-03-08 02:45:00|30768.1|30748.1|30781.3|30761.3|30781.9|30761.9|30765.3|30745.3|33
1678243800000|2023-03-08 02:50:00|30780.1|30760.1|30805.7|30785.7|30805.9|30785.9|30779.6|30759.6|56
1678244100000|2023-03-08 02:55:00|30806.2|30786.2|30837.9|30817.9|30853.3|30833.3|30799|30779|134
1678244400000|2023-03-08 03:00:00|30836.5|30816.5|30832.7|30812.7|30849.1|30829.1|30827|30807|68
1678244700000|2023-03-08 03:05:00|30831.6|30811.6|30807.8|30787.8|30831.6|30811.6|30807.2|30778.5|52
1678245000000|2023-03-08 03:10:00|30807.4|30787.4|30821.6|30786.6|30830.1|30804.3|30807.4|30786.2|35
1678245300000|2023-03-08 03:15:00|30821.1|30786.1|30836.4|30816.4|30836.4|30816.4|30817.8|30786|43
1678245600000|2023-03-08 03:20:00|30838.3|30818.3|30825.4|30805.4|30846.6|30826.6|30825|30805|87
1678245900000|2023-03-08 03:25:00|30825|30805|30833.3|30813.3|30834.4|30814.4|30824|30804|46
1678246200000|2023-03-08 03:30:00|30832.8|30812.8|30832.9|30812.9|30835.3|30815.3|30831.9|30811.9|17
1678246500000|2023-03-08 03:35:00|30840.4|30805.4|30832.5|30797.5|30841|30809.7|30817.8|30797.5|25
1678246800000|2023-03-08 03:40:00|30833|30798|30830.9|30810.9|30838.9|30812.9|30827.9|30797.9|19
1678247100000|2023-03-08 03:45:00|30829.5|30809.5|30820.6|30800.6|30829.5|30809.5|30816|30793.3|18
1678247400000|2023-03-08 03:50:00|30820.1|30800.1|30816|30796|30820.6|30800.6|30816|30796|10
1678247700000|2023-03-08 03:55:00|30816.4|30796.4|30812.8|30792.8|30832.2|30804.5|30812.8|30792.8|29
1678248000000|2023-03-08 04:00:00|30811.8|30791.8|30808.7|30788.7|30813.9|30793.9|30805.9|30785.9|30
1678248300000|2023-03-08 04:05:00|30809|30789|30812.9|30792.9|30816.1|30796.1|30808.3|30788.3|29
1678248600000|2023-03-08 04:10:00|30813.4|30793.4|30813.4|30793.4|30813.9|30793.9|30811.1|30791.1|12
1678248900000|2023-03-08 04:15:00|30813|30793|30808|30788|30813|30793|30800.1|30780.1|23
1678249200000|2023-03-08 04:20:00|30807.5|30787.5|30811|30791|30811|30791|30807.5|30787.5|16
1678249500000|2023-03-08 04:25:00|30810.5|30790.5|30813.5|30793.5|30818.5|30798.5|30810.5|30790.5|21
1678249800000|2023-03-08 04:30:00|30814|30794|30815.6|30795.6|30825.5|30798|30813.5|30789.5|27
1678250100000|2023-03-08 04:35:00|30816.1|30796.1|30810.5|30790.5|30820.5|30800.5|30810.5|30790.5|29
1678250400000|2023-03-08 04:40:00|30810.1|30790.1|30802|30782|30810.1|30790.1|30802|30782|6
1678250700000|2023-03-08 04:45:00|30799.9|30779.9|30797|30777|30799.9|30779.9|30797|30777|11
1678251000000|2023-03-08 04:50:00|30797.9|30777.9|30797.4|30777.4|30799.5|30779.5|30797|30777|14
1678251300000|2023-03-08 04:55:00|30797.5|30777.5|30790.9|30770.9|30797.5|30777.5|30790.5|30770.5|17
1678251600000|2023-03-08 05:00:00|30791.4|30771.4|30795.1|30775.1|30795.7|30775.7|30784|30764|26
1678251900000|2023-03-08 05:05:00|30793.1|30773.1|30792.5|30772.5|30794.9|30774.9|30789.5|30769.5|19
1678252200000|2023-03-08 05:10:00|30792.4|30772.4|30792.5|30772.5|30793.5|30773.5|30792.4|30772.4|17
1678252500000|2023-03-08 05:15:00|30792|30772|30807|30787|30807|30787|30792|30772|18
1678252800000|2023-03-08 05:20:00|30807.5|30787.5|30808.5|30788.5|30808.5|30788.5|30807.5|30787.5|16
1678253100000|2023-03-08 05:25:00|30808.4|30788.4|30800|30780|30808.4|30788.4|30796.9|30776.9|24
1678253400000|2023-03-08 05:30:00|30799.9|30779.9|30793.6|30773.6|30800.5|30780.5|30793.6|30773.6|18
1678253700000|2023-03-08 05:35:00|30793.1|30773.1|30793.6|30773.6|30794.5|30774.5|30793.1|30773.1|8
1678254000000|2023-03-08 05:40:00|30793.5|30773.5|30792.5|30772.5|30793.6|30773.6|30790.7|30770.7|6
1678254300000|2023-03-08 05:45:00|30792|30772|30792|30772|30792.4|30772.4|30791.5|30771.5|5
1678254600000|2023-03-08 05:50:00|30790.6|30770.6|30792.4|30772.4|30792.4|30772.4|30787|30767|18
1678254900000|2023-03-08 05:55:00|30792|30772|30789.1|30769.1|30792.4|30772.4|30788.6|30768.6|17
1678255200000|2023-03-08 06:00:00|30791|30771|30786.7|30766.7|30797.5|30777.5|30786.7|30766.7|36
1678255500000|2023-03-08 06:05:00|30785.6|30765.6|30793|30773|30793|30773|30783|30763|37
1678255800000|2023-03-08 06:10:00|30792.5|30772.5|30792.5|30772.5|30793|30773|30791|30771|8
1678256100000|2023-03-08 06:15:00|30792.4|30772.4|30794|30774|30796.2|30776.2|30787.5|30767.5|26
1678256400000|2023-03-08 06:20:00|30794.5|30774.5|30797.4|30777.4|30797.5|30777.5|30792.5|30772.5|24
1678256700000|2023-03-08 06:25:00|30795.7|30775.7|30794.9|30774.9|30795.7|30775.7|30792.4|30772.4|23
1678257000000|2023-03-08 06:30:00|30795|30775|30795|30775|30797.4|30777.4|30792.5|30772.5|37
1678257300000|2023-03-08 06:35:00|30795.1|30775.1|30792.4|30772.4|30795.1|30775.1|30787.5|30767.5|24
1678257600000|2023-03-08 06:40:00|30788.4|30768.4|30786.7|30766.7|30789.6|30769.6|30786.1|30766.1|25
1678257900000|2023-03-08 06:45:00|30786.1|30766.1|30786.5|30766.5|30787.5|30767.5|30785.6|30765.6|20
1678258200000|2023-03-08 06:50:00|30787|30767|30786.5|30766.5|30787|30767|30786|30766|18
1678258500000|2023-03-08 06:55:00|30786|30766|30781.5|30761.5|30787.5|30767.5|30780|30760|27
1678258800000|2023-03-08 07:00:00|30782|30762|30780.1|30760.1|30783.1|30763.1|30777.5|30757.5|33
1678259100000|2023-03-08 07:05:00|30779.6|30759.6|30777|30757|30781|30761|30775.4|30755.4|34
1678259400000|2023-03-08 07:10:00|30777.4|30757.4|30786.3|30766.3|30786.3|30766.3|30777|30757|22
1678259700000|2023-03-08 07:15:00|30786.1|30766.1|30787.4|30767.4|30788.9|30768.9|30785.6|30765.6|20
1678260000000|2023-03-08 07:20:00|30787.5|30767.5|30787.5|30767.5|30788.1|30768.1|30787.5|30767.5|17
1678260300000|2023-03-08 07:25:00|30788.4|30768.4|30787.5|30767.5|30788.4|30768.4|30784.2|30764.2|38
1678260600000|2023-03-08 07:30:00|30788.4|30768.4|30788.5|30768.5|30789.5|30769.5|30787.5|30767.5|17
1678260900000|2023-03-08 07:35:00|30788.7|30768.7|30783.1|30763.1|30788.9|30768.9|30783.1|30763.1|11
1678261200000|2023-03-08 07:40:00|30782.6|30762.6|30777.5|30757.5|30783.1|30763.1|30777.5|30757.5|15
1678261500000|2023-03-08 07:45:00|30777.6|30757.6|30773.1|30753.1|30777.6|30757.6|30772.6|30752.6|37
1678261800000|2023-03-08 07:50:00|30773.6|30753.6|30775|30755|30777|30757|30773.2|30753.2|27
1678262100000|2023-03-08 07:55:00|30774.5|30754.5|30784|30764|30787.8|30767.8|30774.5|30754.5|27
1678262400000|2023-03-08 08:00:00|30783.8|30763.8|30787.4|30767.4|30788.5|30768.5|30777.5|30757.5|33
1678262700000|2023-03-08 08:05:00|30787.5|30767.5|30781.2|30761.2|30787.7|30767.7|30779|30759|37
1678263000000|2023-03-08 08:10:00|30781.3|30761.3|30776|30756|30782.6|30762.6|30774.5|30754.5|32
1678263300000|2023-03-08 08:15:00|30775.5|30755.5|30780|30760|30784.2|30764.2|30775|30755|60
1678263600000|2023-03-08 08:20:00|30780.5|30760.5|30777.5|30757.5|30780.5|30760.5|30776|30756|33
1678263900000|2023-03-08 08:25:00|30778|30758|30776.5|30756.5|30778.5|30758.5|30775.5|30755.5|25
1678264200000|2023-03-08 08:30:00|30776|30756|30776|30756|30778|30758|30775.5|30755.5|19
1678264500000|2023-03-08 08:35:00|30775.8|30755.8|30776.6|30756.6|30777.5|30757.5|30774.5|30754.5|21
1678264800000|2023-03-08 08:40:00|30776.1|30756.1|30776.5|30756.5|30777.3|30757.3|30775.7|30755.7|15
1678265400000|2023-03-08 08:50:00|30777.2|30757.2|30777.5|30757.5|30777.5|30757.5|30776.5|30756.5|4
1678265700000|2023-03-08 08:55:00|30777.7|30757.7|30772.8|30752.8|30779.6|30759.6|30769.5|30749.5|55
1678266000000|2023-03-08 09:00:00|30772|30752|30778|30758|30778|30758|30770.5|30750.5|20
1678266300000|2023-03-08 09:05:00|30778.5|30758.5|30778|30758|30778.5|30758.5|30777.5|30757.5|6
1678266600000|2023-03-08 09:10:00|30777.5|30757.5|30768|30748|30777.5|30757.5|30763.5|30743.5|45
1678266900000|2023-03-08 09:15:00|30767.5|30747.5|30758.5|30738.5|30767.5|30747.5|30742.5|30707.5|78
1678267200000|2023-03-08 09:20:00|30762|30742|30761.5|30741.5|30770|30744|30757.5|30735|24
1678267500000|2023-03-08 09:25:00|30759|30739|30767|30732|30767.6|30740|30759|30732|21
1678267800000|2023-03-08 09:30:00|30766.5|30731.5|30745|30725|30770|30742.5|30745|30717.6|32
1678268100000|2023-03-08 09:35:00|30744.6|30724.6|30732.7|30712.7|30745|30725|30729|30709|30
1678268400000|2023-03-08 09:40:00|30734.5|30714.5|30742|30722|30742.3|30722.3|30734.5|30714.5|8
1678268700000|2023-03-08 09:45:00|30741.9|30721.9|30748.3|30728.3|30749|30729|30741.1|30721.1|34
1678269000000|2023-03-08 09:50:00|30748.8|30728.8|30756|30736|30756.5|30736.5|30748.5|30728.5|30
1678269300000|2023-03-08 09:55:00|30756.5|30736.5|30757.5|30737.5|30758|30738|30753.5|30733.5|26
1678269600000|2023-03-08 10:00:00|30757|30737|30759|30739|30764.5|30744.5|30756.5|30736.5|13
1678269900000|2023-03-08 10:05:00|30758.5|30738.5|30754.5|30734.5|30771.7|30746.5|30754.5|30734.5|16
1678270200000|2023-03-08 10:10:00|30762.5|30727.5|30762|30727|30762.5|30727.5|30761.5|30726.5|8
1678270500000|2023-03-08 10:15:00|30762.1|30727.1|30760.5|30740.5|30774.5|30744.5|30759|30727|25
1678270800000|2023-03-08 10:20:00|30761|30741|30762|30742|30762|30742|30760.5|30740.5|4
1678271100000|2023-03-08 10:25:00|30761.5|30741.5|30761.5|30741.5|30761.5|30741.5|30761.5|30741.5|1
1678271400000|2023-03-08 10:30:00|30762|30742|30762|30742|30762|30742|30761.9|30741.9|5
1678271700000|2023-03-08 10:35:00|30762.5|30742.5|30765.5|30745.5|30766|30746|30762.5|30742.5|7
1678272000000|2023-03-08 10:40:00|30765|30745|30760.5|30740.5|30765.5|30745.5|30759|30739|13
1678272300000|2023-03-08 10:45:00|30760.4|30740.4|30757.5|30737.5|30760.4|30740.4|30757.5|30737.5|6
1678272600000|2023-03-08 10:50:00|30758.5|30738.5|30757|30737|30758.5|30738.5|30757|30737|3
1678272900000|2023-03-08 10:55:00|30756.5|30736.5|30747.5|30727.5|30756.5|30736.5|30747.5|30727.5|27
1678273200000|2023-03-08 11:00:00|30743.3|30723.3|30737.5|30717.5|30743.8|30723.8|30737.5|30717.5|29
1678273500000|2023-03-08 11:05:00|30738.5|30718.5|30738.5|30718.5|30738.5|30718.5|30738|30718|3
1678273800000|2023-03-08 11:10:00|30739|30719|30739|30719|30739|30719|30739|30719|1
1678274100000|2023-03-08 11:15:00|30740|30720|30750.5|30730.5|30756.6|30730.5|30740|30720|10
1678274400000|2023-03-08 11:20:00|30751.5|30731.5|30750|30730|30759|30731.5|30750|30723|8
1678274700000|2023-03-08 11:25:00|30757.5|30722.5|30758|30723|30758|30723|30757.5|30722.5|2
1678275300000|2023-03-08 11:35:00|30759.1|30724.1|30754.8|30734.8|30763.6|30735.6|30754.6|30724.1|21
1678275600000|2023-03-08 11:40:00|30753.5|30733.5|30758|30723|30758.5|30733.5|30750.9|30723|7
1678275900000|2023-03-08 11:45:00|30758.5|30723.5|30743.5|30723.5|30759.4|30730|30743.5|30718.5|44
1678276200000|2023-03-08 11:50:00|30743|30723|30742|30722|30744.5|30724.5|30741.5|30721.5|9
1678276500000|2023-03-08 11:55:00|30741.5|30721.5|30746|30726|30746|30726|30730|30710|32
1678276800000|2023-03-08 12:00:00|30747.5|30727.5|30734.3|30699.3|30753|30729.5|30726.6|30698.6|58
1678277100000|2023-03-08 12:05:00|30736.5|30701.5|30728.3|30708.3|30750|30715|30727.6|30698.8|20
1678277400000|2023-03-08 12:10:00|30727.8|30707.8|30729.3|30709.3|30729.3|30709.3|30727.8|30707.8|41
1678277700000|2023-03-08 12:15:00|30729.1|30709.1|30728.3|30708.3|30729.3|30709.3|30727.8|30707.8|22
1678278000000|2023-03-08 12:20:00|30727.8|30707.8|30751.1|30716.1|30752.2|30718|30727.8|30706.9|46
1678278300000|2023-03-08 12:25:00|30750.6|30715.6|30743.1|30708.1|30751|30718.8|30738.8|30707.6|67
1678278600000|2023-03-08 12:30:00|30743.2|30708.2|30747.1|30712.1|30751.5|30716.5|30741.3|30706.3|51
1678278900000|2023-03-08 12:35:00|30747|30712|30743.6|30708.6|30748.2|30713.2|30742.3|30707.3|31
1678279200000|2023-03-08 12:40:00|30744.1|30709.1|30748.2|30713.2|30750|30723.5|30732.7|30704.7|68
1678279500000|2023-03-08 12:45:00|30748|30713|30740|30705|30748.2|30714.5|30725|30697|60
1678279800000|2023-03-08 12:50:00|30740.5|30705.5|30744.8|30709.8|30745|30710|30724.1|30692.5|80
1678280100000|2023-03-08 12:55:00|30743.2|30708.2|30732|30697|30743.2|30708.2|30732|30697|15
1678280400000|2023-03-08 13:00:00|30732.5|30697.5|30734|30699|30735|30700|30732.5|30697.5|10
1678280700000|2023-03-08 13:05:00|30734.5|30699.5|30722|30702|30734.5|30704|30721.5|30695.5|26
1678281000000|2023-03-08 13:10:00|30721.5|30701.5|30728|30686|30731.5|30705|30718.5|30681.2|36
1678281300000|2023-03-08 13:15:00|30727.5|30685.5|30746.6|30711.6|30746.9|30718.5|30727.5|30685.5|53
1678281600000|2023-03-08 13:20:00|30746.1|30711.1|30712.4|30677.4|30746.1|30711.1|30711.5|30676.5|96
1678281900000|2023-03-08 13:25:00|30711.5|30676.5|30719|30684|30719.5|30688.1|30708.1|30675.8|24
1678282200000|2023-03-08 13:30:00|30719.5|30684.5|30728|30708|30737.6|30708|30719.5|30684.5|19
1678282500000|2023-03-08 13:35:00|30729.1|30709.1|30726.5|30706.5|30729.1|30709.1|30725.5|30705.5|6
1678282800000|2023-03-08 13:40:00|30726|30706|30720.5|30700.5|30726|30706|30718.1|30698.1|11
1678283100000|2023-03-08 13:45:00|30723.1|30703.1|30735.4|30700.4|30735.4|30703.1|30723.1|30695.5|12
1678283400000|2023-03-08 13:50:00|30735.7|30700.7|30746|30711|30752|30721.5|30733.5|30700.7|44
1678283700000|2023-03-08 13:55:00|30738.5|30718.5|30740|30705|30740|30720|30729.3|30704.2|34
1678284000000|2023-03-08 14:00:00|30739.4|30704.4|30746|30711|30747|30712|30728.7|30701.3|36
1678284300000|2023-03-08 14:05:00|30744.8|30709.8|30724.5|30689.5|30746|30711|30724.5|30689.5|36
1678284600000|2023-03-08 14:10:00|30725|30690|30728.7|30693.7|30729.2|30694.2|30724.5|30689.5|10
1678284900000|2023-03-08 14:15:00|30728.2|30693.2|30711.9|30691.9|30728.2|30693.2|30711.7|30683.7|26
1678285200000|2023-03-08 14:20:00|30711.7|30691.7|30712|30692|30713.5|30693.5|30710.5|30690.5|19
1678285500000|2023-03-08 14:25:00|30711|30691|30735.6|30700.6|30739.6|30704.6|30708|30688|62
1678285800000|2023-03-08 14:30:00|30735.3|30700.3|30710.5|30675.5|30735.3|30700.3|30709|30674|24
1678286100000|2023-03-08 14:35:00|30711|30676|30714.6|30679.6|30714.6|30679.6|30711|30676|8
1678286400000|2023-03-08 14:40:00|30715|30680|30701.5|30681.5|30716.1|30688.1|30693.4|30673.4|46
1678286700000|2023-03-08 14:45:00|30702|30682|30694|30674|30702|30682|30693.3|30673.3|30
1678287000000|2023-03-08 14:50:00|30693.5|30673.5|30689.5|30669.5|30693.5|30673.5|30684.8|30664.8|21
1678287300000|2023-03-08 14:55:00|30689.3|30669.3|30705|30670|30706|30679.5|30689.3|30663.9|26
1678287600000|2023-03-08 15:00:00|30705.5|30670.5|30711.6|30676.6|30739|30704|30705.5|30670.5|62
1678287900000|2023-03-08 15:05:00|30708.5|30673.5|30703.6|30668.6|30708.5|30673.5|30703.5|30668.5|15
1678288200000|2023-03-08 15:10:00|30704.1|30669.1|30703.5|30668.5|30704.5|30669.5|30702.5|30667.5|43
1678288500000|2023-03-08 15:15:00|30704.5|30669.5|30712.5|30692.5|30720.5|30692.5|30704.5|30669.5|28
1678288800000|2023-03-08 15:20:00|30714|30694|30705|30670|30718.5|30698.5|30703.5|30670|35
1678289100000|2023-03-08 15:25:00|30705.3|30670.3|30705.5|30670.5|30705.6|30670.6|30678.6|30643.6|99
1678289400000|2023-03-08 15:30:00|30705|30670|30685.5|30650.5|30707|30672|30684.5|30649.5|44
1678289700000|2023-03-08 15:35:00|30684.2|30649.2|30698|30663|30698|30663|30677.5|30642.5|60
1678290000000|2023-03-08 15:40:00|30700|30665|30706.6|30671.6|30711|30676|30699.5|30664.5|48
1678290300000|2023-03-08 15:45:00|30709|30674|30718|30698|30730.8|30701.5|30697.4|30671.6|68
1678290600000|2023-03-08 15:50:00|30718.5|30698.5|30725.1|30690.1|30725.8|30698.5|30717.5|30689.8|9
1678290900000|2023-03-08 15:55:00|30725|30690|30713.9|30678.9|30725|30690|30713.9|30678.9|23
1678291200000|2023-03-08 16:00:00|30713.5|30678.5|30719.5|30684.5|30720|30685|30703.6|30676|40
1678291500000|2023-03-08 16:05:00|30720|30685|30711.5|30676.5|30720|30685|30711|30676|52
1678291800000|2023-03-08 16:10:00|30712|30677|30711.5|30676.5|30712.1|30677.1|30711.5|30676.5|20
1678292100000|2023-03-08 16:15:00|30713|30678|30709.5|30689.5|30714|30689.5|30709|30678|5
1678292400000|2023-03-08 16:20:00|30709.7|30689.7|30716.1|30681.1|30725.7|30690.7|30709.7|30681.1|14
1678292700000|2023-03-08 16:25:00|30703.6|30683.6|30720.4|30685.4|30723.6|30688.6|30696.4|30670.1|41
1678293000000|2023-03-08 16:30:00|30720.6|30685.6|30704.1|30684.1|30726.4|30703.1|30704.1|30677.5|38
1678293300000|2023-03-08 16:35:00|30713.2|30678.2|30720.5|30685.5|30724|30689|30713.2|30678.2|38
1678293600000|2023-03-08 16:40:00|30721|30686|30720|30685|30722|30687|30720|30685|27
1678293900000|2023-03-08 16:45:00|30720.5|30685.5|30720.5|30685.5|30720.5|30685.5|30720.4|30685.4|3
1678294200000|2023-03-08 16:50:00|30720.4|30685.4|30718.9|30683.9|30720.4|30685.4|30718.4|30683.4|9
1678294500000|2023-03-08 16:55:00|30718.4|30683.4|30739|30704|30739|30704|30718.4|30683.4|44
1678294800000|2023-03-08 17:00:00|30738.6|30703.6|30739.5|30704.5|30739.5|30705.1|30721.1|30693.6|62
1678295100000|2023-03-08 17:05:00|30738.5|30703.5|30735.1|30700.1|30739|30704|30735.1|30700.1|4
1678295400000|2023-03-08 17:10:00|30735.6|30700.6|30738|30703|30738.5|30703.5|30735.6|30700.6|5
1678295700000|2023-03-08 17:15:00|30737.6|30702.6|30735|30700|30737.6|30702.6|30735|30700|2
1678296000000|2023-03-08 17:20:00|30735.1|30700.1|30737.6|30702.6|30738|30703|30735.1|30700.1|5
1678296300000|2023-03-08 17:25:00|30733.9|30698.9|30728.4|30693.4|30735.5|30700.5|30727.9|30692.9|12
1678296600000|2023-03-08 17:30:00|30728.9|30693.9|30726.1|30691.1|30731.6|30700.1|30720.1|30690|30
1678296900000|2023-03-08 17:35:00|30726.6|30691.6|30723|30686|30726.6|30691.6|30681.5|30639.5|52
1678297200000|2023-03-08 17:40:00|30724|30685|30710.5|30675.5|30724|30685|30709.5|30674.5|14
1678297500000|2023-03-08 17:45:00|30714.6|30679.6|30715.6|30680.6|30715.6|30680.6|30714|30679|5
1678298100000|2023-03-08 17:55:00|30716.6|30681.6|30727.6|30692.6|30728.7|30693.7|30716|30681|22
1678298400000|2023-03-08 18:00:00|30727|30692|30733.6|30698.6|30733.6|30698.6|30725|30690|11
1678300800000|2023-03-08 18:40:00|30739|30704|30738.6|30703.6|30739|30704|30738.6|30703.6|2
1678301100000|2023-03-08 18:45:00|30745.2|30710.2|30739|30704|30745.2|30710.2|30739|30704|4
1678301400000|2023-03-08 18:50:00|30740.6|30705.6|30745.1|30710.1|30745.6|30710.6|30740.5|30705.5|9
1678301700000|2023-03-08 18:55:00|30745.6|30710.6|30742.5|30707.5|30745.6|30710.6|30742.5|30707.5|12
1678302000000|2023-03-08 19:00:00|30743|30708|30742.5|30707.5|30743|30708|30742.5|30707.5|2
1678302600000|2023-03-08 19:10:00|30743|30708|30743|30708|30743|30708|30741.8|30706.8|5
1678304100000|2023-03-08 19:35:00|30742|30707|30740|30705|30742|30712|30731.5|30705|4
1678304400000|2023-03-08 19:40:00|30740.5|30705.5|30744|30709|30744.5|30709.5|30740.5|30705.5|4
1678304700000|2023-03-08 19:45:00|30743.5|30708.5|30744|30709|30744|30709|30743.5|30708.5|2
1678305000000|2023-03-08 19:50:00|30744.5|30709.5|30742.5|30707.5|30745|30710|30742.5|30707.5|6
1678305300000|2023-03-08 19:55:00|30743|30708|30753.5|30718.5|30756.5|30721.5|30742.5|30707.5|15
1678305600000|2023-03-08 20:00:00|30753|30718|30744.5|30709.5|30754|30719|30744|30709|11
1678305900000|2023-03-08 20:05:00|30744|30709|30744.5|30709.5|30744.5|30709.5|30744|30709|6
1678306200000|2023-03-08 20:10:00|30745|30710|30744.5|30709.5|30745.5|30710.5|30744|30709|6
1678307400000|2023-03-08 20:30:00|30744|30709|30744|30709|30744|30709|30743.5|30708.5|3
1678308000000|2023-03-08 20:40:00|30743.5|30708.5|30744|30709|30744|30709|30743.5|30708.5|2
1678308300000|2023-03-08 20:45:00|30739.7|30704.7|30739.5|30704.5|30740|30708.6|30728.6|30698.4|25
1678308600000|2023-03-08 20:50:00|30740|30705|30740|30705|30740|30705|30740|30705|1
1678321800000|2023-03-09 00:30:00|30746|30704|30746|30704|30746|30704|30746|30704|1
1678322700000|2023-03-09 00:45:00|30738.5|30696.5|30741.1|30699.1|30751.1|30709.1|30738.5|30696.5|5
1678323600000|2023-03-09 01:00:00|30745.5|30703.5|30739|30704|30763|30728|30738.5|30703.5|29
1678323900000|2023-03-09 01:05:00|30739.2|30704.2|30748.6|30713.6|30749|30714|30739.2|30704.2|12
1678324200000|2023-03-09 01:10:00|30748.4|30713.4|30749.5|30714.5|30750|30724.5|30741|30713.4|19
1678324500000|2023-03-09 01:15:00|30750|30715|30744.5|30724.5|30751|30725.5|30743.5|30715|10
1678324800000|2023-03-09 01:20:00|30747.7|30727.7|30745.5|30725.5|30751.6|30727.7|30739.1|30716.4|28
1678325100000|2023-03-09 01:25:00|30752|30717|30759.5|30739.5|30772.7|30739.5|30748.5|30717|37
1678325400000|2023-03-09 01:30:00|30764.4|30744.4|30782.4|30762.4|30785.6|30762.4|30764.4|30742|54
1678325700000|2023-03-09 01:35:00|30781.9|30761.9|30783.5|30763.5|30789|30769|30774.1|30754.1|54
1678326000000|2023-03-09 01:40:00|30782.5|30762.5|30793.1|30773.1|30793.9|30773.9|30782.1|30754|50
1678326300000|2023-03-09 01:45:00|30793.6|30773.6|30813|30793|30813|30793|30793.6|30773.6|31
1678326600000|2023-03-09 01:50:00|30812.4|30792.4|30800.5|30780.5|30812.5|30792.4|30799.5|30776.5|37
1678326900000|2023-03-09 01:55:00|30800|30780|30807.8|30787.8|30807.8|30787.8|30800|30780|12
1678327200000|2023-03-09 02:00:00|30808|30788|30809.7|30789.7|30815|30795|30807.5|30787.5|17
1678327500000|2023-03-09 02:05:00|30810|30790|30797.8|30777.8|30810|30790|30794.7|30774.7|33
1678327800000|2023-03-09 02:10:00|30798.1|30778.1|30800|30780|30800|30780|30794.5|30774.5|20
1678328100000|2023-03-09 02:15:00|30800.5|30780.5|30798.6|30778.6|30801|30781|30798.6|30778.6|31
1678328400000|2023-03-09 02:20:00|30800.3|30780.3|30797.5|30777.5|30802.3|30782.3|30795.6|30775.6|37
1678328700000|2023-03-09 02:25:00|30797.3|30777.3|30773.6|30753.6|30797.3|30777.3|30763.2|30743.2|73
1678329000000|2023-03-09 02:30:00|30773.5|30753.5|30756.7|30736.7|30774.5|30754.5|30727.9|30692.9|96
1678329300000|2023-03-09 02:35:00|30756.4|30736.4|30754|30734|30757.5|30737.5|30752|30732|21
1678329600000|2023-03-09 02:40:00|30754.5|30734.5|30772.5|30752.5|30774.5|30754.5|30754.5|30734.5|35
1678329900000|2023-03-09 02:45:00|30772.6|30752.6|30764|30744|30777.7|30757.7|30763.9|30743.9|34
1678330200000|2023-03-09 02:50:00|30763.5|30743.5|30767.5|30747.5|30767.5|30747.5|30760.5|30740.5|26
1678330500000|2023-03-09 02:55:00|30768.5|30748.5|30777.5|30757.5|30777.5|30757.5|30768|30748|14
1678330800000|2023-03-09 03:00:00|30776.6|30756.6|30771.5|30751.5|30777|30757|30767.1|30747.1|59
1678331100000|2023-03-09 03:05:00|30772.5|30752.5|30775.5|30755.5|30780.5|30760.5|30772.5|30752.5|10
1678331400000|2023-03-09 03:10:00|30776.5|30756.5|30772.1|30752.1|30776.5|30756.5|30771.5|30751.5|25
1678331700000|2023-03-09 03:15:00|30772.5|30752.5|30764.2|30744.2|30772.5|30752.5|30763.1|30743.1|27
1678332000000|2023-03-09 03:20:00|30763.7|30743.7|30762.5|30727.5|30768.6|30748.6|30753.5|30726.5|90
1678332300000|2023-03-09 03:25:00|30762|30727|30762.5|30727.5|30763|30728|30761.7|30726.7|33
1678332600000|2023-03-09 03:30:00|30762|30727|30762|30727|30762.5|30727.5|30761.5|30726.5|25
1678332900000|2023-03-09 03:35:00|30762.5|30727.5|30752.3|30732.3|30762.5|30732.4|30751.5|30726.1|31
1678333200000|2023-03-09 03:40:00|30752.1|30732.1|30734|30714|30752.1|30732.1|30709.4|30678.9|89
1678333500000|2023-03-09 03:45:00|30734.1|30714.1|30734.1|30714.1|30734.5|30714.5|30730.5|30710.5|23
1678333800000|2023-03-09 03:50:00|30734.5|30714.5|30742|30722|30742|30722|30734.5|30714.5|11
1678334100000|2023-03-09 03:55:00|30742.5|30722.5|30742.1|30722.1|30742.5|30722.5|30737.5|30717.5|12
1678334400000|2023-03-09 04:00:00|30742.5|30722.5|30749.5|30729.5|30750.1|30730.1|30742.5|30722.5|14
1678334700000|2023-03-09 04:05:00|30751.5|30731.5|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|5
1678335000000|2023-03-09 04:10:00|30749.5|30729.5|30749.5|30729.5|30749.5|30729.5|30749.5|30729.5|1
1678335300000|2023-03-09 04:15:00|30748.5|30728.5|30747.5|30727.5|30748.5|30728.5|30747.5|30727.5|2
1678335600000|2023-03-09 04:20:00|30747.1|30727.1|30747.1|30727.1|30747.5|30727.5|30747.1|30727.1|3
1678335900000|2023-03-09 04:25:00|30744.5|30724.5|30744.1|30724.1|30744.5|30724.5|30744.1|30724.1|4
1678336500000|2023-03-09 04:35:00|30743.5|30723.5|30743.5|30723.5|30743.5|30723.5|30743.5|30723.5|1
1678336800000|2023-03-09 04:40:00|30745.8|30725.8|30749|30729|30751.8|30731.8|30745.8|30725.8|17
1678337400000|2023-03-09 04:50:00|30746.1|30726.1|30744.5|30724.5|30747|30727|30743.9|30723.9|14
1678337700000|2023-03-09 04:55:00|30743.1|30723.1|30748.5|30728.5|30749.5|30729.5|30743.1|30723.1|8
1678338000000|2023-03-09 05:00:00|30747.6|30727.6|30751.8|30731.8|30752.5|30732.5|30747.6|30727.6|11
1678338300000|2023-03-09 05:05:00|30751.5|30731.5|30745.1|30725.1|30751.5|30731.5|30744.5|30724.5|10
1678338600000|2023-03-09 05:10:00|30746.8|30726.8|30744.5|30724.5|30750.1|30730.1|30744.5|30724.5|23
1678338900000|2023-03-09 05:15:00|30743.1|30723.1|30725.5|30705.5|30743.1|30723.1|30725.5|30698.5|48
1678339200000|2023-03-09 05:20:00|30727.5|30707.5|30730.5|30710.5|30734.9|30714.9|30727.5|30707.5|18
1678339500000|2023-03-09 05:25:00|30731.1|30711.1|30735.5|30715.5|30735.5|30715.5|30731.1|30711.1|13
1678339800000|2023-03-09 05:30:00|30736.5|30716.5|30738.1|30718.1|30741.5|30721.5|30736.5|30716.5|9
1678340100000|2023-03-09 05:35:00|30737.5|30717.5|30737.1|30717.1|30737.5|30717.5|30737.1|30717.1|2
1678340400000|2023-03-09 05:40:00|30739.1|30719.1|30740|30720|30742.5|30722.5|30736.5|30716.5|27
1678340700000|2023-03-09 05:45:00|30739.5|30719.5|30744.5|30724.5|30744.6|30724.6|30739.1|30719.1|12
1678341000000|2023-03-09 05:50:00|30744|30724|30743.6|30723.6|30745.5|30725.5|30742.5|30722.5|18
1678341300000|2023-03-09 05:55:00|30744|30724|30744.5|30724.5|30744.5|30724.5|30743.5|30723.5|27
1678341600000|2023-03-09 06:00:00|30745|30725|30747.1|30727.1|30747.9|30727.9|30743.4|30723.4|31
1678341900000|2023-03-09 06:05:00|30747.4|30727.4|30750.6|30715.6|30750.6|30728.1|30743.1|30714.9|21
1678342200000|2023-03-09 06:10:00|30743.4|30723.4|30756.1|30721.1|30756.7|30728.4|30743.4|30720.1|16
1678342500000|2023-03-09 06:15:00|30748.8|30728.8|30767|30732|30767.5|30742.8|30748.8|30728.8|21
1678342800000|2023-03-09 06:20:00|30766.5|30731.5|30763.9|30743.9|30767.8|30747.8|30759.5|30731.5|27
1678343100000|2023-03-09 06:25:00|30766.9|30746.9|30763.4|30743.4|30766.9|30746.9|30763.4|30743.4|5
1678343400000|2023-03-09 06:30:00|30763.9|30743.9|30777|30742|30777|30747.3|30763.9|30741|9
1678343700000|2023-03-09 06:35:00|30776.5|30741.5|30767|30747|30780|30752|30763.4|30741.5|25
1678344000000|2023-03-09 06:40:00|30768|30748|30767.5|30747.5|30769.8|30749.8|30763.6|30743.6|42
1678344300000|2023-03-09 06:45:00|30767.6|30747.6|30767.5|30747.5|30771.6|30751.6|30763.6|30743.6|41
1678344600000|2023-03-09 06:50:00|30767.6|30747.6|30766|30746|30767.6|30747.6|30765|30745|30
1678344900000|2023-03-09 06:55:00|30765.5|30745.5|30761.5|30741.5|30766|30746|30760.7|30740.7|24
1678345200000|2023-03-09 07:00:00|30761|30741|30763.6|30743.6|30766.5|30746.5|30756.9|30736.9|37
1678345500000|2023-03-09 07:05:00|30764.6|30744.6|30765.5|30745.5|30766.4|30746.4|30764.6|30744.6|34
1678345800000|2023-03-09 07:10:00|30766|30746|30763.5|30743.5|30768.5|30748.5|30763.4|30743.4|49
1678346100000|2023-03-09 07:15:00|30763.4|30743.4|30777|30757|30778.5|30758.5|30763.4|30743.4|30
1678346400000|2023-03-09 07:20:00|30776.1|30756.1|30770.6|30750.6|30776.1|30756.1|30770.1|30750.1|15
1678346700000|2023-03-09 07:25:00|30771.1|30751.1|30770.5|30750.5|30772.6|30752.6|30767.1|30747.1|51
1678347000000|2023-03-09 07:30:00|30771.4|30751.4|30788.3|30768.3|30788.7|30768.7|30770.5|30750.5|36
1678347300000|2023-03-09 07:35:00|30812.5|30777.5|30791.1|30771.1|30824|30789|30791|30763|72
1678347600000|2023-03-09 07:40:00|30790.5|30770.5|30792.1|30772.1|30792.1|30772.1|30790.5|30770.5|5
1678347900000|2023-03-09 07:45:00|30792.5|30772.5|30800|30780|30843|30808|30792.5|30772.5|90
1678348200000|2023-03-09 07:50:00|30803|30783|30802|30782|30807.2|30783.9|30794.4|30771.5|94
1678348500000|2023-03-09 07:55:00|30803.2|30783.2|30801.5|30781.5|30813|30793|30801.5|30781.5|64
1678348800000|2023-03-09 08:00:00|30800.5|30780.5|30804.6|30784.6|30804.6|30784.6|30793|30773|47
1678349100000|2023-03-09 08:05:00|30805.1|30785.1|30805.4|30785.4|30806.1|30786.1|30802.6|30782.6|21
1678349400000|2023-03-09 08:10:00|30806.7|30786.7|30805.5|30785.5|30807.5|30787.5|30797|30777|68
1678349700000|2023-03-09 08:15:00|30805|30785|30803.9|30783.9|30805.5|30785.5|30802.9|30782.9|21
1678350000000|2023-03-09 08:20:00|30804|30784|30796.9|30776.9|30805|30785|30796.7|30776.7|18
1678350300000|2023-03-09 08:25:00|30796.4|30776.4|30796.9|30776.9|30797.4|30777.4|30795.5|30775.5|15
1678350600000|2023-03-09 08:30:00|30796.5|30776.5|30798.5|30778.5|30807|30787|30796.5|30776.5|59
1678350900000|2023-03-09 08:35:00|30797.5|30777.5|30778.4|30743.4|30797.5|30777.5|30767.5|30743.4|74
1678351200000|2023-03-09 08:40:00|30778|30743|30770.6|30750.6|30778.6|30758|30765.5|30740|75
1678351500000|2023-03-09 08:45:00|30771.3|30751.3|30777.9|30757.9|30778.5|30758.5|30768|30748|24
1678351800000|2023-03-09 08:50:00|30778.5|30758.5|30778.1|30758.1|30778.5|30758.5|30773.5|30753.5|39
1678352100000|2023-03-09 08:55:00|30778.6|30758.6|30782.9|30762.9|30783.1|30763.1|30778.1|30758.1|33
1678352400000|2023-03-09 09:00:00|30783.1|30763.1|30788.4|30768.4|30795.2|30768.4|30781.9|30759.6|29
1678352700000|2023-03-09 09:05:00|30788.6|30768.6|30785.4|30765.4|30798.2|30772.1|30780|30751|74
1678353000000|2023-03-09 09:10:00|30785.9|30765.9|30778.6|30758.6|30788.9|30768.9|30775.4|30755.4|27
1678353300000|2023-03-09 09:15:00|30779|30759|30780.1|30760.1|30780.1|30760.1|30767|30747|56
1678353600000|2023-03-09 09:20:00|30780.6|30760.6|30790|30755|30790|30764.5|30780.6|30755|13
1678353900000|2023-03-09 09:25:00|30790.5|30755.5|30782.4|30747.4|30792.2|30761.1|30775.1|30747.4|35
1678354200000|2023-03-09 09:30:00|30782|30747|30766.1|30746.1|30782.6|30754.4|30766.1|30738.5|34
1678354500000|2023-03-09 09:35:00|30766|30746|30769.1|30734.1|30769.5|30746|30761.5|30734.1|14
1678354800000|2023-03-09 09:40:00|30769.2|30734.2|30762.3|30742.3|30769.2|30742.3|30753.5|30723|44
1678355100000|2023-03-09 09:45:00|30762.2|30742.2|30771.7|30736.7|30772.2|30742.2|30762.2|30735.7|14
1678355400000|2023-03-09 09:50:00|30772.5|30737.5|30770.4|30735.4|30773.2|30738.2|30765|30730|49
1678355700000|2023-03-09 09:55:00|30770.7|30735.7|30769.4|30734.4|30770.7|30735.7|30769.4|30734.4|4
1678356000000|2023-03-09 10:00:00|30769.9|30734.9|30767.6|30732.6|30769.9|30734.9|30767.6|30732.6|11
1678356300000|2023-03-09 10:05:00|30768.1|30733.1|30768.6|30733.6|30769|30734|30768.1|30733.1|9
1678356600000|2023-03-09 10:10:00|30770.3|30735.3|30774.2|30739.2|30774.8|30739.8|30770.3|30735.3|19
1678356900000|2023-03-09 10:15:00|30773.9|30738.9|30766.4|30746.4|30774.2|30746.4|30766.4|30738.9|5
1678357200000|2023-03-09 10:20:00|30768|30748|30779.5|30744.5|30779.5|30754|30768|30744.5|13
1678357500000|2023-03-09 10:25:00|30780|30745|30780.5|30745.5|30780.5|30745.5|30780|30745|8
1678357800000|2023-03-09 10:30:00|30780|30745|30780|30745|30780.5|30745.5|30780|30745|7
1678358100000|2023-03-09 10:35:00|30780.5|30745.5|30780|30745|30780.5|30745.5|30780|30745|8
1678358400000|2023-03-09 10:40:00|30779.5|30744.5|30780|30745|30780|30745|30779.5|30744.5|2
1678359000000|2023-03-09 10:50:00|30780.5|30745.5|30766|30746|30780.5|30746|30765.5|30736.5|18
1678359300000|2023-03-09 10:55:00|30766.5|30746.5|30764.5|30744.5|30766.5|30746.5|30763.5|30743.5|10
1678359600000|2023-03-09 11:00:00|30757.7|30722.7|30751|30731|30759|30731|30751|30722|10
1678359900000|2023-03-09 11:05:00|30750.6|30730.6|30757|30722|30757.5|30731.4|30747.5|30722|11
1678360200000|2023-03-09 11:10:00|30750.8|30730.8|30758|30723|30759.5|30732.8|30749.5|30722|24
1678360500000|2023-03-09 11:15:00|30758.1|30723.1|30747.2|30727.2|30758.1|30729.1|30747|30723.1|12
1678360800000|2023-03-09 11:20:00|30747.4|30727.4|30748.2|30728.2|30748.5|30728.5|30747|30727|6
1678361100000|2023-03-09 11:25:00|30748.7|30728.7|30754.1|30734.1|30754.8|30734.8|30748.7|30728.7|22
1678361400000|2023-03-09 11:30:00|30754.5|30734.5|30754.4|30734.4|30754.5|30734.5|30754.4|30734.4|2
1678361700000|2023-03-09 11:35:00|30755.3|30735.3|30757.6|30737.6|30758|30738|30755.3|30735.3|15
1678362000000|2023-03-09 11:40:00|30758|30738|30758|30738|30758|30738|30758|30738|1
1678362300000|2023-03-09 11:45:00|30759.7|30739.7|30758.7|30738.7|30762.9|30742.9|30758.7|30738.7|5
1678362600000|2023-03-09 11:50:00|30758.2|30738.2|30759|30739|30759|30739|30758.2|30738.2|5
1678363200000|2023-03-09 12:00:00|30758.1|30738.1|30758.1|30738.1|30758.1|30738.1|30757.6|30737.6|3
1678363500000|2023-03-09 12:05:00|30757.6|30737.6|30755.1|30735.1|30757.6|30737.6|30754.6|30734.6|6
1678363800000|2023-03-09 12:10:00|30755.5|30735.5|30757.5|30737.5|30762.5|30737.5|30754.9|30725.4|20
1678364100000|2023-03-09 12:15:00|30757.2|30737.2|30759.2|30739.2|30759.4|30739.4|30757.2|30737.2|21
1678364400000|2023-03-09 12:20:00|30759.5|30739.5|30759.5|30739.5|30759.5|30739.5|30759.5|30739.5|1
1678364700000|2023-03-09 12:25:00|30759.6|30739.6|30770.2|30735.2|30771.6|30739.6|30759.5|30730.7|26
1678365000000|2023-03-09 12:30:00|30770.1|30735.1|30765.2|30730.2|30771.5|30736.5|30763.2|30728.2|65
1678365300000|2023-03-09 12:35:00|30765.9|30730.9|30769.2|30734.2|30772.5|30737.5|30763.2|30728.2|36
1678365600000|2023-03-09 12:40:00|30771.2|30736.2|30762.6|30742.6|30771.2|30743.7|30758.7|30729.3|38
1678365900000|2023-03-09 12:45:00|30763.2|30743.2|30772.9|30737.9|30774.7|30748.1|30763.2|30737|20
1678366200000|2023-03-09 12:50:00|30774.8|30739.8|30775.3|30740.3|30775.4|30740.4|30774.8|30739.8|4
1678366500000|2023-03-09 12:55:00|30779|30744|30782.5|30747.5|30787.6|30752.6|30779|30744|29
1678366800000|2023-03-09 13:00:00|30782.6|30747.6|30773|30753|30785|30754.4|30771.4|30746.7|30
1678367100000|2023-03-09 13:05:00|30772.1|30752.1|30772.2|30752.2|30778.3|30753.4|30769.5|30742|31
1678367400000|2023-03-09 13:10:00|30780.5|30745.5|30773.5|30738.5|30780.5|30745.5|30773|30738|16
1678367700000|2023-03-09 13:15:00|30773|30738|30762.5|30742.5|30773|30745.5|30762|30737.5|18
1678368000000|2023-03-09 13:20:00|30762|30742|30764|30744|30766|30746|30761.5|30741.5|7
1678368300000|2023-03-09 13:25:00|30763.5|30743.5|30763.5|30743.5|30764|30744|30763.5|30743.5|3
1678368600000|2023-03-09 13:30:00|30761.5|30741.5|30744.5|30724.5|30764|30741.5|30741.5|30721.5|86
1678368900000|2023-03-09 13:35:00|30745|30725|30755|30735|30756.7|30736.7|30745|30725|39
1678369200000|2023-03-09 13:40:00|30754.8|30734.8|30756|30736|30759.5|30739.5|30753.4|30733.4|22
1678369500000|2023-03-09 13:45:00|30756.9|30736.9|30784.3|30749.3|30791.8|30756.8|30755.1|30730.5|164
1678369800000|2023-03-09 13:50:00|30784.8|30749.8|30770.1|30735.1|30786.2|30751.2|30768.6|30733.6|76
1678370100000|2023-03-09 13:55:00|30766|30731|30756.8|30736.8|30766|30739.7|30755.7|30725.5|35
1678370400000|2023-03-09 14:00:00|30757.6|30737.6|30745.5|30710.5|30764|30737.6|30730.5|30698.1|92
1678370700000|2023-03-09 14:05:00|30739.6|30719.6|30746|30711|30748.8|30719.6|30739.6|30710.1|18
1678371000000|2023-03-09 14:10:00|30745.5|30710.5|30745.4|30710.4|30746|30711|30744.5|30709.5|23
1678371300000|2023-03-09 14:15:00|30744.9|30709.9|30736|30701|30746|30717.5|30729|30701|49
1678371600000|2023-03-09 14:20:00|30729.5|30709.5|30745.5|30710.5|30745.5|30717.5|30729.5|30709.5|6
1678371900000|2023-03-09 14:25:00|30745|30710|30754.5|30719.5|30760.1|30726.5|30744.8|30709.8|28
1678372200000|2023-03-09 14:30:00|30754|30719|30753.9|30718.9|30754.8|30719.8|30745|30710|25
1678372500000|2023-03-09 14:35:00|30753.4|30718.4|30739.6|30704.6|30754.2|30719.2|30739.6|30704.6|25
1678372800000|2023-03-09 14:40:00|30738.6|30703.6|30735.7|30700.7|30738.6|30703.6|30735.1|30700.1|19
1678373100000|2023-03-09 14:45:00|30735.6|30700.6|30722.6|30702.6|30735.6|30703.3|30722.3|30695.5|35
1678373400000|2023-03-09 14:50:00|30723.6|30703.6|30725.7|30705.7|30738.3|30705.7|30723.6|30697|44
1678373700000|2023-03-09 14:55:00|30726.2|30706.2|30732.5|30697.5|30735.1|30706.2|30726.2|30697.5|8
1678374000000|2023-03-09 15:00:00|30724.5|30704.5|30725|30705|30725|30705|30724.5|30704.5|2
1678374300000|2023-03-09 15:05:00|30725.5|30705.5|30725.5|30705.5|30726|30706|30725|30705|11
1678374600000|2023-03-09 15:10:00|30725|30705|30746.6|30711.6|30781|30741|30724.5|30697|58
1678374900000|2023-03-09 15:15:00|30747|30712|30752|30717|30761|30726|30747|30712|24
1678375200000|2023-03-09 15:20:00|30752.5|30717.5|30751.5|30716.5|30758.7|30723.7|30751|30716|13
1678375500000|2023-03-09 15:25:00|30752.2|30717.2|30758.1|30723.1|30759.7|30724.7|30752.2|30717.2|31
1678375800000|2023-03-09 15:30:00|30758|30723|30753|30718|30758|30723|30752.5|30717.5|26
1678376100000|2023-03-09 15:35:00|30752.5|30717.5|30752|30717|30753|30718|30752|30717|4
1678376400000|2023-03-09 15:40:00|30753|30718|30743|30723|30754|30726|30743|30715|92
1678376700000|2023-03-09 15:45:00|30742.5|30722.5|30748|30728|30748|30728|30742.5|30722.5|257
1678377000000|2023-03-09 15:50:00|30747.5|30727.5|30753|30733|30770|30735|30747|30717.5|161
1678377300000|2023-03-09 15:55:00|30753.5|30733.5|30761|30726|30765|30741.5|30753|30726|43
1678377600000|2023-03-09 16:00:00|30761.5|30726.5|30761.3|30726.3|30761.5|30726.5|30755.6|30720.6|26
1678377900000|2023-03-09 16:05:00|30760.8|30725.8|30761.3|30726.3|30761.3|30726.3|30760.8|30725.8|2
1678378200000|2023-03-09 16:10:00|30760.8|30725.8|30765.3|30730.3|30766.1|30731.1|30760.8|30725.8|13
1678378500000|2023-03-09 16:15:00|30765.8|30730.8|30759|30724|30765.8|30730.8|30759|30724|11
1678378800000|2023-03-09 16:20:00|30759.5|30724.5|30752|30732|30759.5|30732|30750.5|30724.5|29
1678379100000|2023-03-09 16:25:00|30753.5|30733.5|30754|30734|30754|30734|30753|30733|6
1678379400000|2023-03-09 16:30:00|30754.5|30734.5|30755|30735|30755|30735|30754.5|30734.5|2
1678379700000|2023-03-09 16:35:00|30754.5|30734.5|30754|30734|30754.5|30734.5|30754|30734|2
1678380000000|2023-03-09 16:40:00|30754.5|30734.5|30751|30731|30757.5|30735|30750.5|30722.5|12
1678380300000|2023-03-09 16:45:00|30751.5|30731.5|30749.2|30729.2|30751.5|30731.5|30748.5|30728.5|9
1678380600000|2023-03-09 16:50:00|30749.7|30729.7|30764.7|30729.7|30764.8|30737|30748|30727.8|23
1678380900000|2023-03-09 16:55:00|30765.5|30730.5|30769.5|30734.5|30772.5|30744.5|30758.7|30730.5|26
1678381200000|2023-03-09 17:00:00|30770.5|30735.5|30772.5|30737.5|30772.5|30737.5|30770.5|30735.5|10
1678381500000|2023-03-09 17:05:00|30772.6|30737.6|30765.7|30730.7|30772.6|30737.6|30765.7|30730.7|10
1678381800000|2023-03-09 17:10:00|30765.2|30730.2|30761.5|30726.5|30765.7|30730.7|30759.5|30724.5|18
1678382100000|2023-03-09 17:15:00|30761.8|30726.8|30758.2|30738.2|30761.8|30738.2|30756.2|30726.8|18
1678382400000|2023-03-09 17:20:00|30757.5|30737.5|30761.5|30726.5|30761.7|30737.5|30756.5|30726.2|7
1678383000000|2023-03-09 17:30:00|30753.5|30733.5|30753.5|30733.5|30753.5|30733.5|30753.5|30733.5|1
1678383300000|2023-03-09 17:35:00|30754.5|30734.5|30754.3|30734.3|30755.8|30735.8|30753.5|30733.5|19
1678383600000|2023-03-09 17:40:00|30754.8|30734.8|30754|30734|30755.3|30735.3|30754|30734|5
1678383900000|2023-03-09 17:45:00|30754.3|30734.3|30760|30740|30765.5|30742.5|30754.3|30730.5|15
1678384200000|2023-03-09 17:50:00|30760.5|30740.5|30767.3|30747.3|30767.8|30747.8|30760.5|30740.5|19
1678384500000|2023-03-09 17:55:00|30766.5|30746.5|30764.3|30744.3|30766.5|30746.5|30764|30744|4
1678384800000|2023-03-09 18:00:00|30764.5|30744.5|30759|30739|30764.5|30744.5|30758.4|30738.4|16
1678385100000|2023-03-09 18:05:00|30758.5|30738.5|30759|30739|30759|30739|30758.5|30738.5|2
1678385400000|2023-03-09 18:10:00|30763|30743|30759.8|30739.8|30788|30753|30759.8|30731.7|28
1678386000000|2023-03-09 18:20:00|30759.3|30739.3|30763.3|30743.3|30765.5|30745.5|30759.3|30739.3|8
1678386300000|2023-03-09 18:25:00|30762|30742|30788.6|30753.6|30790.8|30756.8|30761.5|30741.5|43
1678386600000|2023-03-09 18:30:00|30789.1|30754.1|30787|30752|30789.5|30754.5|30787|30752|11
1678386900000|2023-03-09 18:35:00|30788|30753|30789.8|30754.8|30789.8|30754.8|30788|30753|2
1678387200000|2023-03-09 18:40:00|30790.3|30755.3|30790|30755|30792|30757|30790|30755|8
1678387500000|2023-03-09 18:45:00|30789.8|30754.8|30781.8|30746.8|30789.8|30754.8|30781.8|30746.8|12
1678388100000|2023-03-09 18:55:00|30781.5|30746.5|30781.5|30746.5|30781.5|30746.5|30781.5|30746.5|1
1678388400000|2023-03-09 19:00:00|30782|30747|30781.5|30746.5|30782|30747|30780.8|30745.8|7
1678388700000|2023-03-09 19:05:00|30782|30747|30775.5|30755.5|30783|30755.5|30775.5|30747|5
1678389000000|2023-03-09 19:10:00|30775|30755|30775|30755|30775|30755|30775|30755|1
1678389300000|2023-03-09 19:15:00|30775.5|30755.5|30791.5|30756.5|30791.5|30763|30775.5|30746.5|8
1678389600000|2023-03-09 19:20:00|30791|30756|30795.5|30775.5|30797|30777|30782.5|30755.5|19
1678389900000|2023-03-09 19:25:00|30802.5|30767.5|30805.3|30770.3|30805.8|30770.8|30801.5|30766.5|24
1678390200000|2023-03-09 19:30:00|30805|30770|30805|30770|30805.3|30770.3|30800.8|30765.8|16
1678390500000|2023-03-09 19:35:00|30811|30776|30812.5|30777.5|30814.8|30784.3|30804.3|30770|18
1678390800000|2023-03-09 19:40:00|30812|30777|30812.5|30777.5|30817.9|30789.3|30807.5|30777|22
1678391100000|2023-03-09 19:45:00|30813|30778|30816.8|30781.8|30820.8|30789|30808|30778|23
1678391400000|2023-03-09 19:50:00|30817|30782|30819|30784|30819|30784|30816.3|30781.3|6
1678392000000|2023-03-09 20:00:00|30819.5|30784.5|30829|30794|30832.3|30804.1|30819|30784|15
1678392300000|2023-03-09 20:05:00|30828|30793|30825|30805|30832|30805|30824.5|30793|9
1678392600000|2023-03-09 20:10:00|30826|30806|30833.5|30798.5|30833.5|30806.5|30825|30798.5|9
1678393200000|2023-03-09 20:20:00|30834.5|30799.5|30837.7|30802.7|30838|30803|30834.5|30799.5|12
1678393500000|2023-03-09 20:25:00|30838|30803|30834|30799|30838|30810.5|30830|30799|11
1678393800000|2023-03-09 20:30:00|30832.6|30797.6|30827|30792|30832.6|30797.6|30826.4|30791.4|5
1678394100000|2023-03-09 20:35:00|30826.8|30791.8|30825.4|30790.4|30826.8|30791.8|30825|30790|5
1678394400000|2023-03-09 20:40:00|30825|30790|30825.4|30790.4|30825.4|30790.4|30825|30790|6
1678394700000|2023-03-09 20:45:00|30825|30790|30825|30790|30825|30790|30825|30790|1
1678395000000|2023-03-09 20:50:00|30825.4|30790.4|30825.4|30790.4|30825.4|30790.4|30825.4|30790.4|1
1678395300000|2023-03-09 20:55:00|30827.6|30792.6|30827.6|30792.6|30827.6|30792.6|30827.6|30792.6|1
1678408200000|2023-03-10 00:30:00|30804.9|30762.9|30804.9|30762.9|30804.9|30762.9|30804.9|30762.9|1
1678409400000|2023-03-10 00:50:00|30807|30765|30809.2|30767.2|30809.2|30767.2|30807|30765|2
1678409700000|2023-03-10 00:55:00|30816.7|30781.7|30826.6|30787.3|30833.6|30791.6|30816.7|30781.7|6
1678410000000|2023-03-10 01:00:00|30825.5|30787.4|30860.5|30825.5|30860.5|30825.5|30823.5|30787.4|42
1678410300000|2023-03-10 01:05:00|30853|30833|30861|30826|30883|30848|30852.9|30824.6|62
1678410600000|2023-03-10 01:10:00|30860.9|30825.9|30883|30848|30884.8|30849.8|30856.4|30824.8|51
1678410900000|2023-03-10 01:15:00|30883.5|30848.5|30882.5|30847.5|30883.5|30848.5|30870.6|30835.6|20
1678411200000|2023-03-10 01:20:00|30881.9|30846.9|30856.5|30821.5|30882|30847.8|30845.5|30816.5|54
1678411500000|2023-03-10 01:25:00|30856|30821|30843.5|30823.5|30856|30828.3|30840.7|30818.5|47
1678411800000|2023-03-10 01:30:00|30842.5|30822.5|30837.6|30817.6|30850.5|30824|30833.4|30813|83
1678412100000|2023-03-10 01:35:00|30837.5|30817.5|30817.1|30797.1|30837.5|30817.5|30816.1|30796.1|46
1678412400000|2023-03-10 01:40:00|30815.4|30795.4|30831.8|30811.8|30832.5|30812.5|30814.5|30794.5|35
1678412700000|2023-03-10 01:45:00|30830|30810|30839.5|30819.5|30847.5|30823.1|30830|30810|26
1678413000000|2023-03-10 01:50:00|30840|30820|30837.1|30817.1|30840.5|30820.5|30837.1|30817.1|12
1678413300000|2023-03-10 01:55:00|30835.5|30815.5|30839.5|30819.5|30840.7|30820.7|30820.5|30800.5|44
1678413600000|2023-03-10 02:00:00|30840|30820|30829.5|30809.5|30843.5|30823.5|30829.5|30809.5|26
1678413900000|2023-03-10 02:05:00|30830.4|30810.4|30835.7|30815.7|30837.3|30817.3|30823.9|30803.9|36
1678414200000|2023-03-10 02:10:00|30835.1|30815.1|30822.5|30802.5|30837.4|30817.4|30822.5|30802.5|48
1678414500000|2023-03-10 02:15:00|30823.1|30803.1|30832.5|30812.5|30849.7|30824.4|30822.1|30802.1|88
1678414800000|2023-03-10 02:20:00|30833|30813|30837.5|30817.5|30837.6|30817.6|30833|30813|30
1678415100000|2023-03-10 02:25:00|30839.4|30819.4|30852.6|30832.6|30856.5|30836.5|30838|30818|36
1678415400000|2023-03-10 02:30:00|30853.1|30833.1|30874.9|30839.9|30881.8|30846.8|30851.6|30828.5|73
1678415700000|2023-03-10 02:35:00|30874.8|30839.8|30854.4|30819.4|30890|30855|30854.2|30819.2|89
1678416000000|2023-03-10 02:40:00|30853.8|30818.8|30857.1|30822.1|30857.1|30826.8|30845.7|30818.7|23
1678416300000|2023-03-10 02:45:00|30856.6|30821.6|30855.9|30820.9|30857.8|30832.4|30846.9|30818.2|34
1678416600000|2023-03-10 02:50:00|30856|30821|30851.9|30831.9|30856|30833.4|30847.4|30821|19
1678416900000|2023-03-10 02:55:00|30852.9|30832.9|30857|30837|30857.9|30837.9|30852.9|30832.9|30
1678417200000|2023-03-10 03:00:00|30856.4|30836.4|30866|30846|30866.9|30846.9|30856.1|30836.1|65
1678417500000|2023-03-10 03:05:00|30866.6|30846.6|30859|30839|30872.1|30852.1|30859|30839|56
1678417800000|2023-03-10 03:10:00|30859.1|30839.1|30853.1|30833.1|30859.1|30839.1|30853.1|30833.1|13
1678418100000|2023-03-10 03:15:00|30853.6|30833.6|30852|30832|30853.6|30833.6|30850.5|30830.5|9
1678418400000|2023-03-10 03:20:00|30851.5|30831.5|30857.4|30837.4|30857.5|30837.5|30850.2|30830.2|10
1678418700000|2023-03-10 03:25:00|30858.4|30838.4|30860.1|30840.1|30860.5|30840.5|30858.4|30838.4|19
1678419000000|2023-03-10 03:30:00|30860|30840|30872|30852|30872.5|30852.5|30860|30840|27
1678419300000|2023-03-10 03:35:00|30871.8|30851.8|30854|30834|30871.8|30851.8|30852.8|30832.8|50
1678419600000|2023-03-10 03:40:00|30854.1|30834.1|30852.2|30832.2|30854.1|30834.1|30850.5|30830.5|21
1678420200000|2023-03-10 03:50:00|30852.4|30832.4|30877|30842|30878|30852.5|30852.4|30832.4|34
1678420500000|2023-03-10 03:55:00|30877.5|30842.5|30863|30843|30878|30844|30862.5|30833.5|23
1678420800000|2023-03-10 04:00:00|30863.5|30843.5|30861.1|30841.1|30864|30844|30860.5|30840.5|10
1678421100000|2023-03-10 04:05:00|30861.2|30841.2|30859|30839|30866.1|30846.1|30856.5|30836.5|29
1678421400000|2023-03-10 04:10:00|30858.5|30838.5|30864|30844|30864|30844|30858.5|30838.5|18
1678421700000|2023-03-10 04:15:00|30863.5|30843.5|30861.5|30841.5|30864|30844|30860.5|30840.5|19
1678422000000|2023-03-10 04:20:00|30868.5|30833.5|30863.5|30843.5|30870.5|30847.3|30862|30833|27
1678422300000|2023-03-10 04:25:00|30864|30844|30860.8|30840.8|30864|30844|30859.9|30839.9|15
1678422600000|2023-03-10 04:30:00|30860|30840|30857.5|30837.5|30860|30840|30857.5|30837.5|19
1678422900000|2023-03-10 04:35:00|30858|30838|30858|30838|30858|30838|30857.5|30837.5|9
1678423200000|2023-03-10 04:40:00|30857.5|30837.5|30857|30837|30860.8|30840.8|30857|30837|10
1678423500000|2023-03-10 04:45:00|30856.6|30836.6|30862.3|30827.3|30862.7|30836.6|30854.5|30827.2|11
1678423800000|2023-03-10 04:50:00|30862.8|30827.8|30862.8|30827.8|30862.8|30827.8|30862.3|30827.3|5
1678424100000|2023-03-10 04:55:00|30862.3|30827.3|30862.8|30827.8|30862.8|30827.8|30862.3|30827.3|6
1678424400000|2023-03-10 05:00:00|30863.3|30828.3|30852.4|30832.4|30863.4|30832.4|30850.6|30824.2|18
1678424700000|2023-03-10 05:05:00|30850.6|30830.6|30852|30832|30852|30832|30850.6|30830.6|12
1678425000000|2023-03-10 05:10:00|30851.9|30831.9|30853.4|30833.4|30854.8|30834.8|30851.5|30831.5|13
1678425300000|2023-03-10 05:15:00|30853.2|30833.2|30853.5|30833.5|30854|30834|30853.2|30833.2|7
1678425600000|2023-03-10 05:20:00|30854|30834|30854.6|30834.6|30855.8|30835.8|30854|30834|9
1678425900000|2023-03-10 05:25:00|30853.9|30833.9|30853.9|30833.9|30857.6|30837.6|30852.8|30832.8|26
1678426200000|2023-03-10 05:30:00|30852.5|30832.5|30855.6|30835.6|30855.6|30835.6|30850.4|30830.4|21
1678426500000|2023-03-10 05:35:00|30856.1|30836.1|30860|30840|30860.2|30840.2|30854.6|30834.6|23
1678426800000|2023-03-10 05:40:00|30859.8|30839.8|30860.1|30840.1|30861.1|30841.1|30859.8|30839.8|74
1678427100000|2023-03-10 05:45:00|30860.6|30840.6|30879|30844|30879.5|30852.6|30859.9|30839.9|33
1678427400000|2023-03-10 05:50:00|30879.3|30844.3|30874.4|30854.4|30879.5|30855.2|30870.8|30841.7|14
1678427700000|2023-03-10 05:55:00|30873.9|30853.9|30877.9|30857.9|30878.4|30858.4|30873.9|30853.9|13
1678428000000|2023-03-10 06:00:00|30877.4|30857.4|30860.2|30840.2|30877.9|30857.9|30854.7|30827|57
1678428300000|2023-03-10 06:05:00|30860|30840|30855.1|30835.1|30860|30840|30854.8|30834.8|29
1678428600000|2023-03-10 06:10:00|30854.2|30834.2|30854.7|30834.7|30855.9|30835.9|30851.7|30831.7|19
1678428900000|2023-03-10 06:15:00|30854.2|30834.2|30837.4|30817.4|30854.9|30834.9|30837|30817|43
1678429200000|2023-03-10 06:20:00|30839.1|30819.1|30852.5|30832.5|30854.1|30834.1|30833.6|30813.6|67
1678429500000|2023-03-10 06:25:00|30852.1|30832.1|30856.4|30836.4|30856.9|30836.9|30844.5|30824.5|47
1678429800000|2023-03-10 06:30:00|30856.9|30836.9|30850.6|30830.6|30860.4|30840.4|30846.6|30826.6|38
1678430100000|2023-03-10 06:35:00|30851.1|30831.1|30850.4|30830.4|30857|30837|30848|30828|25
1678430400000|2023-03-10 06:40:00|30849.6|30829.6|30847.5|30827.5|30849.9|30829.9|30847.5|30827.5|20
1678430700000|2023-03-10 06:45:00|30847|30827|30845.5|30825.5|30850.5|30830.5|30842.5|30822.5|15
1678431000000|2023-03-10 06:50:00|30846|30826|30845|30825|30847|30827|30842|30822|20
1678431300000|2023-03-10 06:55:00|30845.5|30825.5|30844.5|30824.5|30852|30832|30844.5|30824.5|19
1678431600000|2023-03-10 07:00:00|30845.5|30825.5|30832.5|30812.5|30845.5|30825.5|30832.5|30812.5|40
1678431900000|2023-03-10 07:05:00|30832.4|30812.4|30836.5|30816.5|30836.5|30816.5|30832|30812|19
1678432200000|2023-03-10 07:10:00|30836.1|30816.1|30842.1|30822.1|30842.1|30822.1|30835.5|30815.5|20
1678432500000|2023-03-10 07:15:00|30843.4|30823.4|30842.5|30822.5|30843.5|30823.5|30842.5|30822.5|3
1678432800000|2023-03-10 07:20:00|30844.5|30824.5|30844.5|30824.5|30844.5|30824.5|30844.5|30824.5|1
1678433100000|2023-03-10 07:25:00|30844.4|30824.4|30839.5|30819.5|30844.5|30824.5|30837.1|30817.1|21
1678433400000|2023-03-10 07:30:00|30836.2|30816.2|30834.5|30814.5|30836.2|30816.2|30834.5|30814.5|6
1678433700000|2023-03-10 07:35:00|30835.5|30815.5|30804|30762|30835.5|30815.5|30790|30748|87
1678434000000|2023-03-10 07:40:00|30803.5|30761.5|30820|30785|30822.6|30787.6|30782.5|30747.3|74
1678434300000|2023-03-10 07:45:00|30821.1|30786.1|30808.6|30773.6|30821.1|30786.1|30797|30755.6|47
1678434600000|2023-03-10 07:50:00|30808.5|30773.5|30824.9|30789.9|30824.9|30794.5|30808.5|30773.5|18
1678434900000|2023-03-10 07:55:00|30825.4|30790.4|30805.2|30770.2|30828|30796.5|30804|30770.2|23
1678435200000|2023-03-10 08:00:00|30806.5|30771.5|30812.8|30777.8|30813.1|30781|30797|30769.5|39
1678435500000|2023-03-10 08:05:00|30806.5|30786.5|30810.5|30790.5|30817.6|30792.8|30806.5|30782.6|28
1678435800000|2023-03-10 08:10:00|30812.5|30792.5|30802.5|30782.5|30821|30793.5|30802.5|30780.2|31
1678436100000|2023-03-10 08:15:00|30803.1|30783.1|30818.5|30798.5|30832.7|30807.1|30802.8|30782.8|45
1678436400000|2023-03-10 08:20:00|30820.1|30800.1|30824.2|30789.2|30825|30800.1|30817.5|30789|7
1678436700000|2023-03-10 08:25:00|30825|30790|30831.9|30811.9|30845.5|30812.5|30825|30790|40
1678437000000|2023-03-10 08:30:00|30837.5|30802.5|30820.3|30800.3|30841|30812.8|30816|30788.6|98
1678437300000|2023-03-10 08:35:00|30820.5|30800.5|30816.5|30796.5|30829.7|30809.7|30816|30796|53
1678437600000|2023-03-10 08:40:00|30817|30797|30824.5|30789.5|30825.5|30798.5|30808|30773|34
1678437900000|2023-03-10 08:45:00|30817.5|30782.5|30802.5|30782.5|30817.5|30782.5|30801.5|30773|30
1678438200000|2023-03-10 08:50:00|30803|30783|30797|30762|30803|30783|30776|30741|56
1678438500000|2023-03-10 08:55:00|30796.6|30761.6|30791.1|30771.1|30805.5|30774.5|30782|30754.6|75
1678438800000|2023-03-10 09:00:00|30792|30757|30791.5|30756.5|30800|30772.5|30785.5|30753.6|41
1678439100000|2023-03-10 09:05:00|30789|30754|30790|30755|30792|30757|30780.1|30745.1|28
1678439400000|2023-03-10 09:10:00|30789.5|30754.5|30783.5|30763.5|30791.6|30763.7|30781.2|30753.1|31
1678440000000|2023-03-10 09:20:00|30783|30763|30789.6|30754.6|30793|30763|30782.5|30754.5|18
1678440300000|2023-03-10 09:25:00|30789.7|30754.7|30792.1|30772.1|30801.1|30773.6|30784|30749|49
1678440600000|2023-03-10 09:30:00|30792.6|30772.6|30794.1|30774.1|30794.1|30774.1|30792.6|30772.6|4
1678440900000|2023-03-10 09:35:00|30793.9|30773.9|30792.5|30757.5|30794.1|30774.1|30782.5|30751|21
1678441200000|2023-03-10 09:40:00|30792.1|30757.1|30777.5|30757.5|30792.5|30765.4|30769|30744|52
1678441500000|2023-03-10 09:45:00|30777.1|30757.1|30775.6|30755.6|30777.6|30757.6|30775.6|30755.6|5
1678441800000|2023-03-10 09:50:00|30775.8|30755.8|30777.3|30757.3|30777.5|30757.5|30768.5|30748.5|34
1678442100000|2023-03-10 09:55:00|30778.3|30758.3|30788.5|30753.5|30793.1|30766.6|30778.3|30745|35
1678442400000|2023-03-10 10:00:00|30789.8|30754.8|30788.8|30753.8|30789.8|30754.8|30788.8|30753.8|7
1678442700000|2023-03-10 10:05:00|30787|30752|30790.5|30755.5|30792.1|30757.1|30787|30752|13
1678443000000|2023-03-10 10:10:00|30789|30754|30783|30763|30791.9|30766.5|30783|30754|13
1678443300000|2023-03-10 10:15:00|30779|30759|30779|30759|30779.1|30759.1|30779|30759|5
1678443600000|2023-03-10 10:20:00|30778|30758|30759.2|30724.2|30779|30759|30746|30723.7|130
1678443900000|2023-03-10 10:25:00|30759.4|30724.4|30747.8|30727.8|30759.5|30734.5|30746.3|30716.8|49
1678444200000|2023-03-10 10:30:00|30748|30728|30754.8|30734.8|30754.8|30734.8|30747|30727|23
1678444500000|2023-03-10 10:35:00|30755.3|30735.3|30757.5|30737.5|30758.7|30738.7|30753.8|30733.8|30
1678444800000|2023-03-10 10:40:00|30757.3|30737.3|30769|30749|30785|30756.5|30757.3|30737.3|41
1678445100000|2023-03-10 10:45:00|30769.5|30749.5|30769|30749|30769.5|30749.5|30769|30749|2
1678445400000|2023-03-10 10:50:00|30776.5|30741.5|30784|30749|30787|30752|30776.5|30741.5|14
1678445700000|2023-03-10 10:55:00|30784.2|30749.2|30785|30750|30785|30758|30774.2|30746.2|46
1678446000000|2023-03-10 11:00:00|30784.7|30749.7|30773.3|30753.3|30785|30756.5|30772.5|30744.5|22
1678446300000|2023-03-10 11:05:00|30774.3|30754.3|30828.5|30793.5|30829.5|30794.5|30774.3|30754.3|113
1678446600000|2023-03-10 11:10:00|30813.5|30778.5|30802.6|30767.6|30832|30790.3|30796.5|30761.5|52
1678446900000|2023-03-10 11:15:00|30803.2|30768.2|30806|30771|30806|30771|30802.7|30767.7|11
1678447200000|2023-03-10 11:20:00|30803.5|30768.5|30806|30771|30806.6|30771.6|30802.5|30767.5|21
1678447500000|2023-03-10 11:25:00|30806.5|30771.5|30804|30769|30806.5|30771.5|30799|30764|37
1678447800000|2023-03-10 11:30:00|30804.6|30769.6|30799.6|30764.6|30804.6|30776.1|30793.5|30764.6|11
1678448100000|2023-03-10 11:35:00|30798.6|30763.6|30785|30765|30798.6|30768|30782.5|30754.8|39
1678448400000|2023-03-10 11:40:00|30783.3|30763.3|30787|30767|30787.5|30767.5|30783.3|30763.3|13
1678448700000|2023-03-10 11:45:00|30788|30768|30800|30780|30804.5|30784.5|30788|30768|18
1678449000000|2023-03-10 11:50:00|30798.8|30778.8|30805|30785|30806.5|30786.5|30797.5|30777.5|19
1678449300000|2023-03-10 11:55:00|30805.5|30785.5|30803|30783|30810.5|30790.5|30803|30783|29
1678449600000|2023-03-10 12:00:00|30802.5|30782.5|30835.5|30800.5|30840.1|30805.1|30800.7|30773|71
1678449900000|2023-03-10 12:05:00|30835.6|30800.6|30827.5|30792.5|30835.6|30800.6|30827.5|30792.5|19
1678450200000|2023-03-10 12:10:00|30827|30792|30818.5|30783.5|30830|30795|30815|30782.5|24
1678450500000|2023-03-10 12:15:00|30819|30784|30808.7|30773.7|30819|30786.5|30805|30772.9|33
1678450800000|2023-03-10 12:20:00|30807.9|30772.9|30801|30781|30809.1|30781|30800.5|30772.9|6
1678451100000|2023-03-10 12:25:00|30800.5|30780.5|30800.5|30780.5|30800.5|30780.5|30800.5|30780.5|1
1678451400000|2023-03-10 12:30:00|30802|30782|30822.9|30802.9|30834.3|30805.4|30802|30776.6|53
1678451700000|2023-03-10 12:35:00|30823|30803|30830.5|30795.5|30831.3|30803|30823|30795.5|6
1678452000000|2023-03-10 12:40:00|30831.5|30796.5|30830.5|30810.5|30840.5|30813|30828.5|30796.5|33
1678452300000|2023-03-10 12:45:00|30830.1|30810.1|30845|30825|30847|30825.5|30830|30803.5|38
1678452600000|2023-03-10 12:50:00|30845.5|30825.5|30841|30821|30849|30829|30838.5|30818.5|15
1678452900000|2023-03-10 12:55:00|30840.5|30820.5|30823|30803|30840.5|30820.5|30823|30792|50
1678453200000|2023-03-10 13:00:00|30823.5|30803.5|30840.2|30805.2|30841|30813.4|30823.5|30799.6|31
1678453500000|2023-03-10 13:05:00|30840.1|30805.1|30824|30804|30843.5|30812.6|30824|30804|23
1678453800000|2023-03-10 13:10:00|30823.5|30803.5|30835.5|30800.5|30836.5|30806.5|30823.5|30798.1|22
1678454100000|2023-03-10 13:15:00|30835|30800|30815|30780|30835.5|30800.5|30748|30706|72
1678454400000|2023-03-10 13:20:00|30811.5|30769.5|30800|30758|30817|30775|30763|30721|118
1678454700000|2023-03-10 13:25:00|30799|30759|30805.7|30763.7|30815.5|30774.5|30755|30713|100
1678455000000|2023-03-10 13:30:00|30791.1|30749.1|30704.2|30662.2|30791.1|30749.1|30704.1|30662.1|51
1678455300000|2023-03-10 13:35:00|30702.3|30660.3|30706.1|30664.1|30765.5|30723.5|30676.1|30634.1|218
1678455600000|2023-03-10 13:40:00|30706|30664|30679.5|30637.5|30716.1|30674.1|30678|30636|69
1678455900000|2023-03-10 13:45:00|30677.5|30635.5|30691|30649|30693|30658|30669.6|30630.9|112
1678456200000|2023-03-10 13:50:00|30691.5|30649.5|30698.8|30666.1|30703.5|30668.1|30689.7|30648|83
1678456500000|2023-03-10 13:55:00|30700.3|30664.7|30725.1|30684.9|30733.8|30691.8|30698.6|30660.2|126
1678456800000|2023-03-10 14:00:00|30721.5|30681.3|30726.5|30700|30736.1|30703.7|30721.5|30680.7|37
1678457100000|2023-03-10 14:05:00|30730.2|30695.2|30727.5|30692.6|30730.2|30699|30710|30680|42
1678457400000|2023-03-10 14:10:00|30722.5|30690|30720|30686|30722.5|30691|30705.7|30674.7|26
1678457700000|2023-03-10 14:15:00|30716.2|30679|30717.5|30682.6|30725|30687|30713|30679|30
1678458000000|2023-03-10 14:20:00|30717.3|30682.8|30717|30675|30722|30685|30700.7|30669.1|57
1678458300000|2023-03-10 14:25:00|30716.8|30674.8|30702.5|30667.5|30718.5|30687|30690.4|30655.4|62
1678458600000|2023-03-10 14:30:00|30703.5|30668.5|30681|30646|30703.5|30668.5|30681|30646|53
1678458900000|2023-03-10 14:35:00|30681.5|30646.5|30707|30679|30707|30679|30679|30644|31
1678459200000|2023-03-10 14:40:00|30700|30677.4|30696|30661|30714.5|30679.5|30684.5|30649.5|60
1678459500000|2023-03-10 14:45:00|30697.5|30662.5|30711|30684|30716|30684|30696.5|30661.5|37
1678459800000|2023-03-10 14:50:00|30712|30683.2|30712|30677|30715|30684|30711|30677|22
1678460100000|2023-03-10 14:55:00|30713|30678|30712.1|30678|30717|30680|30712.1|30676|37
1678460400000|2023-03-10 15:00:00|30717|30677|30687.4|30652.4|30717|30682|30686.8|30651.8|39
1678460700000|2023-03-10 15:05:00|30686.9|30651.9|30670.5|30635.5|30686.9|30651.9|30665.5|30630.5|33
1678461000000|2023-03-10 15:10:00|30669.2|30634.2|30677|30647|30701.5|30666.5|30661.5|30626.5|72
1678461300000|2023-03-10 15:15:00|30676|30648|30667|30632|30686.4|30657.9|30666|30631|66
1678461600000|2023-03-10 15:20:00|30667.5|30632.5|30653.5|30618.5|30667.5|30632.5|30652.5|30617.5|22
1678461900000|2023-03-10 15:25:00|30653|30618|30651|30616|30656.5|30621.5|30650.5|30615.5|19
1678462200000|2023-03-10 15:30:00|30650.5|30615.5|30638.5|30603.5|30651|30616|30638|30603|10
1678462500000|2023-03-10 15:35:00|30639|30604|30641|30606|30647|30612|30639|30604|28
1678462800000|2023-03-10 15:40:00|30640.5|30605.5|30638|30603|30641.5|30606.5|30634.5|30599.5|29
1678463100000|2023-03-10 15:45:00|30636.9|30601.9|30629.5|30594.5|30636.9|30601.9|30607|30572|83
1678463400000|2023-03-10 15:50:00|30629|30594|30653.4|30619|30671.5|30636.5|30618|30583|103
1678463700000|2023-03-10 15:55:00|30653|30618|30623.6|30588.6|30653|30619|30618.6|30583.6|68
1678464000000|2023-03-10 16:00:00|30623.5|30588.5|30615.7|30580.7|30623.6|30588.6|30606|30571|51
1678464300000|2023-03-10 16:05:00|30615.5|30580.5|30658|30623|30664.5|30629.5|30613.8|30580.5|244
1678464600000|2023-03-10 16:10:00|30659.5|30624.5|30675.7|30640.7|30682.5|30647.5|30651|30616|93
1678464900000|2023-03-10 16:15:00|30675.5|30640.5|30682.8|30647.8|30688.5|30653.5|30675.5|30640.5|31
1678465200000|2023-03-10 16:20:00|30683.3|30648.3|30668|30633|30685|30650|30652|30619|57
1678465500000|2023-03-10 16:25:00|30667.8|30632.8|30662.6|30627.6|30670.9|30635.9|30655|30620|28
1678465800000|2023-03-10 16:30:00|30664|30629|30665.5|30630.5|30665.5|30630.5|30662.3|30627.3|8
1678466100000|2023-03-10 16:35:00|30666.8|30631.8|30683.3|30648.3|30685.1|30650.1|30666.8|30631.8|26
1678466400000|2023-03-10 16:40:00|30676.3|30641.3|30674.9|30639.9|30676.3|30641.3|30673.7|30638.7|13
1678466700000|2023-03-10 16:45:00|30675.6|30640.6|30686|30658|30690.8|30659|30674.9|30639.9|26
1678467000000|2023-03-10 16:50:00|30687|30657|30710|30675|30715.2|30680.2|30687|30657|90
1678467300000|2023-03-10 16:55:00|30709.6|30674.6|30706.5|30671.5|30719.2|30684.2|30705.5|30670.5|80
1678467600000|2023-03-10 17:00:00|30708.2|30673.2|30702.5|30667.5|30714.5|30679.5|30701.5|30666.5|51
1678467900000|2023-03-10 17:05:00|30699.5|30664.5|30699|30664|30705|30673.5|30694|30662.5|26
1678468200000|2023-03-10 17:10:00|30697|30662|30698|30663|30704|30669|30697|30662|6
1678468500000|2023-03-10 17:15:00|30693|30658|30687|30652|30693|30658|30687|30652|4
1678469400000|2023-03-10 17:30:00|30684.6|30649.6|30670|30635|30684.6|30649.6|30651|30612|44
1678469700000|2023-03-10 17:35:00|30669|30638|30669|30638|30670|30638|30669|30635|3
1678470000000|2023-03-10 17:40:00|30668|30636.3|30670.5|30635.5|30671|30636.3|30663|30631|26
1678470300000|2023-03-10 17:45:00|30671|30636|30660|30625|30671.5|30636.5|30659|30624|10
1678470600000|2023-03-10 17:50:00|30659.5|30624.5|30658|30623|30660.5|30625.5|30657.5|30622.5|11
1678470900000|2023-03-10 17:55:00|30658.5|30623.5|30645|30610|30660|30625|30637.5|30602.5|30
1678471200000|2023-03-10 18:00:00|30645.5|30610.5|30649|30614|30655|30620|30644.5|30609.5|23
1678471500000|2023-03-10 18:05:00|30649.5|30614.5|30651.5|30616.5|30652|30617|30648|30613|15
1678471800000|2023-03-10 18:10:00|30651|30616|30651.5|30616.5|30651.5|30616.5|30647.8|30612.8|9
1678472100000|2023-03-10 18:15:00|30651|30616|30667|30632|30671|30638|30650|30615|57
1678472400000|2023-03-10 18:20:00|30667.5|30632.5|30686|30651|30686.5|30651.5|30666.7|30631.7|29
1678472700000|2023-03-10 18:25:00|30686.5|30651.5|30691|30656|30700.5|30665.5|30685.5|30650.5|39
1678473000000|2023-03-10 18:30:00|30691.5|30656.5|30716|30681|30716|30681|30691.5|30656.5|31
1678473300000|2023-03-10 18:35:00|30715.5|30680.5|30713.8|30678.8|30715.5|30680.5|30713.3|30678.3|11
1678473600000|2023-03-10 18:40:00|30713.3|30678.3|30692|30657|30713.3|30678.3|30692|30657|25
1678473900000|2023-03-10 18:45:00|30691.5|30656.5|30721.5|30686.5|30722.5|30687.5|30691.5|30656.5|56
1678474200000|2023-03-10 18:50:00|30722|30687|30714|30679|30725.8|30690.8|30713|30678|24
1678474500000|2023-03-10 18:55:00|30714.5|30679.5|30720.3|30685.3|30727.5|30692.5|30713|30678|24
1678474800000|2023-03-10 19:00:00|30719.8|30684.8|30714.5|30679.5|30720.3|30685.3|30704|30669|33
1678475100000|2023-03-10 19:05:00|30718.5|30683.5|30708.5|30673.5|30720|30685|30698|30663|51
1678475400000|2023-03-10 19:10:00|30708|30673|30709|30679|30717|30686|30700|30669|30
1678475700000|2023-03-10 19:15:00|30706.6|30678.4|30720.5|30685.5|30720.5|30688.4|30706.6|30677|14
1678476000000|2023-03-10 19:20:00|30720|30685|30718.5|30683.5|30720.5|30685.5|30716|30681|18
1678476300000|2023-03-10 19:25:00|30718|30683|30717.5|30682.5|30718.5|30683.5|30717.5|30682.5|18
1678476600000|2023-03-10 19:30:00|30717|30682|30711.5|30676.5|30717.5|30682.5|30705.5|30670.5|28
1678476900000|2023-03-10 19:35:00|30711|30676|30720.5|30685.5|30727|30692|30711|30676|39
1678477200000|2023-03-10 19:40:00|30722|30687|30729|30694|30735.5|30700.5|30722|30687|15
1678477500000|2023-03-10 19:45:00|30729.5|30694.5|30710|30675|30729.5|30694.5|30710|30675|26
1678477800000|2023-03-10 19:50:00|30712|30677|30693|30665|30713|30682|30689|30652.8|86
1678478100000|2023-03-10 19:55:00|30696.5|30666|30709|30672|30713|30682|30696.5|30661.5|31
1678478400000|2023-03-10 20:00:00|30710|30671|30718|30676|30718|30676|30710|30669|13
1678479000000|2023-03-10 20:10:00|30718.5|30676.5|30712|30673|30719|30677|30711|30670.5|23
1678479300000|2023-03-10 20:15:00|30711|30674|30709|30670|30711|30674|30708|30670|6
1678479900000|2023-03-10 20:25:00|30710|30672|30710|30674|30712|30674|30710|30672|8
1678480200000|2023-03-10 20:30:00|30709||30709||30709||30709||1
1678480500000|2023-03-10 20:35:00|30711|30675|30711|30676|30711|30678|30710|30675|9
1678480800000|2023-03-10 20:40:00|30712|30677|30711|30680|30712|30680|30711|30677|5
1678481100000|2023-03-10 20:45:00|30714|30683|30712|30680|30714|30683|30706|30672|18
1678481400000|2023-03-10 20:50:00|30711|30681|30716.5|30681.5|30717|30686|30711|30681|12
1678481700000|2023-03-10 20:55:00|30717|30682|30725.5|30690.5|30725.5|30690.5|30717|30682|14
1678667400000|2023-03-13 00:30:00|30802|30760|30802|30760|30802|30760|30802|30760|1
1678668300000|2023-03-13 00:45:00|30706|30664|30706|30664|30706|30664|30706|30664|1
1678668600000|2023-03-13 00:50:00|30741|30699|30763.5|30721.5|30763.5|30721.5|30741|30699|2
1678668900000|2023-03-13 00:55:00|30762.5|30720.5|30763.5|30721.5|30764.1|30722.1|30756.1|30714.1|9
1678669200000|2023-03-13 01:00:00|30781.1|30739.1|30705.1|30670.1|30781.1|30739.1|30705.1|30665.9|41
1678669500000|2023-03-13 01:05:00|30710|30675|30666|30631|30713.8|30688.3|30652.1|30617.1|73
1678669800000|2023-03-13 01:10:00|30663|30628|30677.5|30642.5|30681.5|30646.5|30662|30627|59
1678670100000|2023-03-13 01:15:00|30676.6|30641.6|30697.1|30662.1|30697.6|30662.6|30671.7|30641.1|42
1678670400000|2023-03-13 01:20:00|30697.2|30662.2|30720.5|30685.5|30775.2|30733.2|30687.3|30657.6|63
1678670700000|2023-03-13 01:25:00|30721|30686|30725.5|30690.5|30725.7|30690.7|30692.5|30660|75
1678671000000|2023-03-13 01:30:00|30725|30690|30740.2|30705.2|30751.8|30716.8|30723.5|30688.5|37
1678671300000|2023-03-13 01:35:00|30740.7|30705.7|30744.9|30709.9|30762.5|30730.9|30737.1|30705.7|58
1678671600000|2023-03-13 01:40:00|30744.4|30709.4|30735|30700|30746.6|30711.6|30725.5|30699.1|46
1678671900000|2023-03-13 01:45:00|30733|30698|30720.5|30685.5|30738|30703|30717.5|30682.5|26
1678672200000|2023-03-13 01:50:00|30719.5|30684.5|30725.6|30705.6|30737.4|30705.6|30719.5|30684.5|63
1678672500000|2023-03-13 01:55:00|30723.1|30703.1|30736.3|30701.3|30747.5|30720.7|30723.1|30701.3|77
1678672800000|2023-03-13 02:00:00|30735.8|30700.8|30740.7|30705.7|30744.5|30717.5|30728|30700.8|61
1678673100000|2023-03-13 02:05:00|30740.1|30705.1|30729|30694|30740.1|30709.1|30720.5|30694|36
1678673400000|2023-03-13 02:10:00|30730|30695|30720.5|30700.5|30736|30708.1|30719.5|30693.2|32
1678673700000|2023-03-13 02:15:00|30719.5|30699.5|30693.5|30658.5|30724.5|30704.5|30693.5|30658.5|46
1678674000000|2023-03-13 02:20:00|30694.5|30659.5|30666|30631|30698.7|30663.7|30648.5|30606.5|89
1678674300000|2023-03-13 02:25:00|30665.5|30630.5|30592.1|30557.1|30668|30633|30571|30529|172
1678674600000|2023-03-13 02:30:00|30592.7|30557.7|30540.8|30505.8|30603|30568|30526.4|30484.4|171
1678674900000|2023-03-13 02:35:00|30540.5|30505.5|30536.8|30501.8|30549.4|30514.4|30516.5|30496.5|103
1678675200000|2023-03-13 02:40:00|30537|30502|30531.5|30511.5|30547|30512.1|30527.6|30496.7|104
1678675500000|2023-03-13 02:45:00|30531.6|30511.6|30526.5|30506.5|30535.7|30515.7|30516.7|30496.7|73
1678675800000|2023-03-13 02:50:00|30526|30506|30497.1|30477.1|30527|30507|30491.4|30464.5|97
1678676100000|2023-03-13 02:55:00|30497.6|30477.6|30490|30470|30502|30481.6|30476.7|30454.6|140
1678676400000|2023-03-13 03:00:00|30491|30471|30506.1|30486.1|30517.7|30489.5|30491|30471|56
1678676700000|2023-03-13 03:05:00|30505.6|30485.6|30505.7|30485.7|30512.4|30492.4|30505|30485|57
1678677000000|2023-03-13 03:10:00|30505.2|30485.2|30505.1|30485.1|30508.5|30487.2|30498.6|30468.1|37
1678677300000|2023-03-13 03:15:00|30504.1|30484.1|30505|30485|30508|30488|30498.6|30478.6|23
1678677600000|2023-03-13 03:20:00|30507|30487|30511.5|30491.5|30517|30494.5|30498.1|30477.6|56
1678677900000|2023-03-13 03:25:00|30512.9|30492.9|30511.9|30491.9|30514.7|30494.7|30511.8|30491.8|20
1678678200000|2023-03-13 03:30:00|30512.1|30492.1|30508.1|30488.1|30517.6|30497.6|30508.1|30488.1|21
1678678500000|2023-03-13 03:35:00|30507.7|30487.7|30491.8|30456.8|30507.7|30487.7|30482.4|30447.4|68
1678678800000|2023-03-13 03:40:00|30492.4|30457.4|30476.5|30456.5|30498.5|30472.9|30474.4|30445.8|58
1678679100000|2023-03-13 03:45:00|30476.4|30456.4|30485.5|30450.5|30488.1|30461.7|30476.1|30446.8|53
1678679400000|2023-03-13 03:50:00|30482.5|30447.5|30484.5|30464.5|30489|30465.4|30474.7|30445.4|59
1678679700000|2023-03-13 03:55:00|30484|30464|30497.5|30477.5|30497.5|30477.5|30481|30457.5|33
1678680000000|2023-03-13 04:00:00|30498.5|30478.5|30510.5|30475.5|30510.5|30478.5|30496.5|30461.5|38
1678680300000|2023-03-13 04:05:00|30511|30476|30496.5|30476.5|30512.6|30477.6|30495.6|30475.5|25
1678680600000|2023-03-13 04:10:00|30496|30476|30506.1|30471.1|30508|30479|30493.1|30468.5|24
1678680900000|2023-03-13 04:15:00|30496.1|30476.1|30500.6|30465.6|30502|30476.1|30487.2|30463.2|26
1678681500000|2023-03-13 04:25:00|30490.6|30470.6|30481.1|30446.1|30490.6|30470.6|30473|30445.5|23
1678681800000|2023-03-13 04:30:00|30481.6|30446.6|30490.5|30455.5|30491|30459.1|30479.1|30446.1|11
1678682100000|2023-03-13 04:35:00|30490.1|30455.1|30486.5|30451.5|30490.1|30455.1|30485.5|30450.5|43
1678682400000|2023-03-13 04:40:00|30486|30451|30486.5|30451.5|30486.5|30451.5|30486|30451|3
1678682700000|2023-03-13 04:45:00|30486.7|30451.7|30490.5|30455.5|30490.6|30455.6|30486.1|30451.1|18
1678683000000|2023-03-13 04:50:00|30490|30455|30490.5|30455.5|30490.5|30455.5|30489.1|30454.1|16
1678683300000|2023-03-13 04:55:00|30490.6|30455.6|30491.1|30456.1|30491.1|30456.1|30490.5|30455.5|6
1678683600000|2023-03-13 05:00:00|30491|30456|30485.7|30465.7|30494|30469.4|30482.2|30456|36
1678683900000|2023-03-13 05:05:00|30484.1|30464.1|30475.9|30455.9|30486.5|30466.1|30475.1|30451|24
1678684200000|2023-03-13 05:10:00|30476.4|30456.4|30471.9|30451.9|30477.4|30457.4|30471.4|30451.4|21
1678684500000|2023-03-13 05:15:00|30471.4|30451.4|30477.1|30442.1|30477.5|30451.4|30469|30442|9
1678684800000|2023-03-13 05:20:00|30480|30445|30477.5|30457.5|30483.4|30457.5|30477.5|30444.5|13
1678685100000|2023-03-13 05:25:00|30479.3|30459.3|30478|30458|30480.3|30460.3|30477.8|30457.8|20
1678685400000|2023-03-13 05:30:00|30478.5|30458.5|30477.4|30457.4|30478.5|30458.5|30477.4|30457.4|4
1678685700000|2023-03-13 05:35:00|30481.3|30461.3|30495.5|30475.5|30497.5|30477.5|30481.3|30461.3|43
1678686000000|2023-03-13 05:40:00|30496|30476|30481.5|30461.5|30496|30476|30481.5|30461.5|39
1678686300000|2023-03-13 05:45:00|30481.3|30461.3|30464.5|30444.5|30481.3|30461.3|30463.1|30429|47
1678686600000|2023-03-13 05:50:00|30465.5|30445.5|30481.5|30446.5|30481.5|30452.5|30465.5|30445.5|8
1678686900000|2023-03-13 05:55:00|30483.5|30448.5|30488|30468|30488|30468|30481.5|30447.5|17
1678687200000|2023-03-13 06:00:00|30488.5|30468.5|30480.8|30460.8|30489.6|30469.6|30479.4|30459.4|39
1678687500000|2023-03-13 06:05:00|30481.5|30461.5|30465|30445|30481.5|30461.5|30465|30445|35
1678687800000|2023-03-13 06:10:00|30461|30441|30462.1|30442.1|30470|30442.1|30452.1|30420.6|53
1678688100000|2023-03-13 06:15:00|30462.2|30442.2|30466.1|30446.1|30475.5|30451.5|30456.3|30433.4|44
1678688400000|2023-03-13 06:20:00|30467.5|30447.5|30491.5|30456.5|30491.5|30464|30467.5|30447.5|32
1678688700000|2023-03-13 06:25:00|30492|30457|30494|30474|30500.5|30478.7|30492|30457|51
1678689000000|2023-03-13 06:30:00|30494.4|30474.4|30503.1|30483.1|30504.5|30484.5|30494|30474|41
1678689300000|2023-03-13 06:35:00|30502.6|30482.6|30504|30484|30506.5|30486.5|30502.6|30482.6|33
1678689600000|2023-03-13 06:40:00|30504.4|30484.4|30502|30482|30507.9|30487.9|30496.5|30476.5|42
1678689900000|2023-03-13 06:45:00|30501.5|30481.5|30501.5|30466.5|30501.5|30481.5|30494|30466.5|13
1678690200000|2023-03-13 06:50:00|30503|30468|30502.5|30482.5|30504|30482.9|30491|30467.5|53
1678690500000|2023-03-13 06:55:00|30499.5|30479.5|30504|30484|30506.5|30486.5|30498.5|30478.5|14
1678690800000|2023-03-13 07:00:00|30507.5|30487.5|30517.6|30497.6|30523.5|30503.5|30507.5|30487.5|42
1678691100000|2023-03-13 07:05:00|30517.5|30497.5|30546.6|30526.6|30546.6|30526.6|30517.5|30495.5|87
1678691400000|2023-03-13 07:10:00|30546.5|30526.5|30563.4|30543.4|30564.5|30544.5|30542.8|30522.8|63
1678691700000|2023-03-13 07:15:00|30562.7|30542.7|30554.5|30534.5|30566.5|30546.5|30552.6|30532.6|35
1678692000000|2023-03-13 07:20:00|30555|30535|30545|30525|30555.5|30535.5|30544.5|30524.5|30
1678692300000|2023-03-13 07:25:00|30545.5|30525.5|30544.6|30524.6|30546.1|30526.1|30543.5|30523.5|30
1678692600000|2023-03-13 07:30:00|30544.1|30524.1|30544.5|30524.5|30545.8|30525.8|30531|30511|73
1678692900000|2023-03-13 07:35:00|30542.6|30522.6|30550.5|30530.5|30550.5|30530.5|30540.5|30520.5|35
1678693200000|2023-03-13 07:40:00|30549.5|30529.5|30538.5|30518.5|30549.5|30529.5|30533.1|30513.1|33
1678693500000|2023-03-13 07:45:00|30538.9|30518.9|30510.7|30475.7|30539.5|30519.5|30505|30470|62
1678693800000|2023-03-13 07:50:00|30511.7|30476.7|30532.5|30512.5|30532.5|30512.5|30511.7|30476.7|64
1678694100000|2023-03-13 07:55:00|30539.5|30504.5|30536.1|30516.1|30543|30519.5|30533.5|30504.5|26
1678694400000|2023-03-13 08:00:00|30535.6|30515.6|30514.5|30494.5|30536.5|30516.1|30491|30462.5|73
1678694700000|2023-03-13 08:05:00|30515.4|30495.4|30534.5|30499.5|30539|30504|30515.4|30494.5|39
1678695000000|2023-03-13 08:10:00|30534|30499|30515.5|30480.5|30534.5|30499.5|30515.5|30480.5|38
1678695300000|2023-03-13 08:15:00|30515|30480|30514.5|30479.5|30516|30481|30513.5|30478.5|61
1678695600000|2023-03-13 08:20:00|30515|30480|30497.7|30477.7|30515|30480|30494.1|30472|34
1678695900000|2023-03-13 08:25:00|30498.1|30478.1|30518.5|30483.5|30519.5|30495.7|30497.7|30475|71
1678696200000|2023-03-13 08:30:00|30519.5|30484.5|30528.5|30493.5|30528.5|30493.5|30505|30479.5|56
1678696500000|2023-03-13 08:35:00|30528|30493|30514.5|30479.5|30528.5|30498.5|30514.5|30479.5|51
1678696800000|2023-03-13 08:40:00|30514|30479|30514|30479|30517|30482|30513|30478|36
1678697100000|2023-03-13 08:45:00|30514.5|30479.5|30499.5|30479.5|30516.5|30490.1|30499.5|30479.5|35
1678697400000|2023-03-13 08:50:00|30498.9|30478.9|30513.5|30493.5|30513.6|30493.6|30497.6|30477.6|41
1678697700000|2023-03-13 08:55:00|30520.7|30485.7|30517.5|30482.5|30521.1|30492.2|30505.5|30474.1|48
1678698000000|2023-03-13 09:00:00|30518|30483|30544.5|30509.5|30544.7|30509.7|30517.5|30482.5|54
1678698300000|2023-03-13 09:05:00|30537.1|30517.1|30543.5|30508.5|30543.5|30517.1|30536.5|30508.5|5
1678698600000|2023-03-13 09:10:00|30545|30510|30540|30505|30547|30512|30539.5|30504.5|11
1678698900000|2023-03-13 09:15:00|30539.5|30504.5|30536|30516|30550.5|30517.5|30535.5|30504.5|26
1678699200000|2023-03-13 09:20:00|30538.5|30518.5|30609.5|30574.5|30609.5|30574.5|30538.5|30518.5|58
1678699500000|2023-03-13 09:25:00|30609.4|30574.4|30605|30585|30614|30585|30597|30568|71
1678699800000|2023-03-13 09:30:00|30605.5|30585.5|30616.5|30581.5|30617.5|30597.1|30597.5|30567|74
1678700100000|2023-03-13 09:35:00|30617.5|30582.5|30595.8|30560.8|30617.5|30587.4|30583|30548|59
1678700400000|2023-03-13 09:40:00|30596.1|30561.1|30565.6|30530.6|30599.8|30571.1|30560.9|30525.9|68
1678700700000|2023-03-13 09:45:00|30565|30530|30566|30531|30570.6|30535.6|30564.5|30529.5|13
1678701000000|2023-03-13 09:50:00|30563.6|30528.6|30558.6|30523.6|30563.6|30528.6|30556|30521|13
1678701300000|2023-03-13 09:55:00|30560.6|30525.6|30587.1|30567.1|30597|30569.5|30558|30523|53
1678701600000|2023-03-13 10:00:00|30586.5|30566.5|30585.5|30565.5|30587.8|30566.5|30577.1|30551.3|47
1678701900000|2023-03-13 10:05:00|30583.1|30563.1|30582|30562|30585.1|30565.1|30579.5|30559.5|24
1678702200000|2023-03-13 10:10:00|30582.1|30562.1|30586.5|30551.5|30590.4|30564.1|30581.4|30550.9|24
1678702500000|2023-03-13 10:15:00|30585.9|30550.9|30589.8|30569.8|30598.3|30570.6|30579.5|30550.4|28
1678702800000|2023-03-13 10:20:00|30590.5|30570.5|30590.5|30570.5|30590.5|30570.5|30587.5|30567.5|21
1678703100000|2023-03-13 10:25:00|30590.1|30570.1|30600.5|30580.5|30601|30581|30588.9|30568.9|14
1678703400000|2023-03-13 10:30:00|30603|30583|30598|30578|30603.5|30583.5|30598|30578|7
1678703700000|2023-03-13 10:35:00|30597.5|30577.5|30587|30567|30598|30578|30587|30567|37
1678704000000|2023-03-13 10:40:00|30588|30568|30578|30558|30589.5|30568|30571.4|30542|59
1678704300000|2023-03-13 10:45:00|30578.3|30558.3|30585.5|30550.5|30589.4|30565.5|30578.3|30549.4|44
1678704600000|2023-03-13 10:50:00|30584.4|30549.4|30583|30563|30595|30567.5|30582.5|30549.4|21
1678704900000|2023-03-13 10:55:00|30582.8|30562.8|30577.5|30557.5|30588.5|30568.5|30576.5|30556.5|43
1678705200000|2023-03-13 11:00:00|30577.3|30557.3|30577.5|30557.5|30577.5|30557.5|30572|30552|45
1678705500000|2023-03-13 11:05:00|30577|30557|30581.5|30561.5|30584.3|30564.3|30571.5|30551.5|60
1678705800000|2023-03-13 11:10:00|30581|30561|30593.5|30573.5|30600|30573.5|30581|30561|21
1678706100000|2023-03-13 11:15:00|30601|30566|30600.5|30565.5|30601|30566|30598.6|30563.6|5
1678706400000|2023-03-13 11:20:00|30593|30573|30569.5|30549.5|30593|30573|30569.5|30541.5|35
1678706700000|2023-03-13 11:25:00|30569.1|30549.1|30584.8|30549.8|30586|30551|30569.1|30541.6|31
1678707000000|2023-03-13 11:30:00|30585.3|30550.3|30584.4|30549.4|30585.8|30550.8|30584.4|30549.4|13
1678707300000|2023-03-13 11:35:00|30584.5|30549.5|30579.6|30544.6|30584.5|30549.5|30579.6|30544.6|8
1678707600000|2023-03-13 11:40:00|30577.5|30542.5|30577.5|30542.5|30580.3|30545.3|30577.5|30542.5|16
1678707900000|2023-03-13 11:45:00|30578|30543|30548|30506|30582.5|30547.5|30519.5|30477.5|59
1678708200000|2023-03-13 11:50:00|30548.5|30506.5|30543|30501|30549.9|30507.9|30542.9|30501|40
1678708500000|2023-03-13 11:55:00|30542.9|30501.2|30555|30520|30559|30520|30540.5|30498.5|37
1678708800000|2023-03-13 12:00:00|30561.1|30523.8|30560.1|30524.8|30566.5|30525|30557|30517.2|49
1678709100000|2023-03-13 12:05:00|30560|30525|30555|30520|30560.1|30525|30555|30520|4
1678709400000|2023-03-13 12:10:00|30557.6|30522.6|30563.5|30528.5|30575|30541.1|30552.5|30522.6|52
1678709700000|2023-03-13 12:15:00|30564|30529|30577.5|30542.5|30580.6|30542.6|30560|30525|24
1678710000000|2023-03-13 12:20:00|30577.6|30542.6|30575|30540|30582.6|30547.6|30575|30540|7
1678710300000|2023-03-13 12:25:00|30577|30542|30548|30513|30577.2|30542.2|30543.9|30508.9|64
1678710600000|2023-03-13 12:30:00|30547.7|30512.7|30504.8|30469.8|30548.2|30513.2|30502.5|30467.5|106
1678710900000|2023-03-13 12:35:00|30502.8|30467.8|30454|30419|30502.8|30467.8|30454|30419|105
1678711200000|2023-03-13 12:40:00|30453.5|30418.5|30476|30441|30491|30456|30453.5|30418.5|90
1678711500000|2023-03-13 12:45:00|30477.6|30442.6|30494.3|30459.3|30506|30471|30472.5|30442.6|74
1678711800000|2023-03-13 12:50:00|30494|30459|30477.1|30457.1|30510|30479.3|30477|30449.5|92
1678712100000|2023-03-13 12:55:00|30477.5|30457.5|30491.5|30456.5|30493.5|30463.5|30469.2|30449.2|68
1678712400000|2023-03-13 13:00:00|30490.8|30455.8|30484.9|30449.9|30500.6|30472.9|30479.4|30449.9|78
1678712700000|2023-03-13 13:05:00|30484.4|30449.4|30493|30458|30493.4|30464.9|30482|30447|38
1678713000000|2023-03-13 13:10:00|30492.5|30457.5|30485.9|30450.9|30492.5|30461.5|30473.6|30443.4|44
1678713300000|2023-03-13 13:15:00|30486.4|30451.4|30464.7|30444.7|30486.5|30458.6|30458.4|30433.5|86
1678713600000|2023-03-13 13:20:00|30464.5|30444.5|30441.3|30421.3|30464.5|30444.5|30435|30415|66
1678713900000|2023-03-13 13:25:00|30441|30421|30467|30432|30467|30432|30437|30417|24
1678714200000|2023-03-13 13:30:00|30464|30429|30472.3|30437.3|30475|30440|30464|30429|26
1678714500000|2023-03-13 13:35:00|30472|30437|30472.3|30437.3|30478.6|30455.2|30461.2|30435.7|57
1678714800000|2023-03-13 13:40:00|30471.8|30436.8|30470.6|30450.6|30486.6|30453.5|30470.5|30436.8|34
1678715100000|2023-03-13 13:45:00|30470.3|30450.3|30471.5|30451.5|30476|30456|30463.3|30443.3|29
1678715400000|2023-03-13 13:50:00|30469.5|30449.5|30475.5|30440.5|30477|30449.5|30469.5|30440.5|7
1678715700000|2023-03-13 13:55:00|30475|30440|30480.2|30445.2|30480.2|30445.2|30472.6|30437.6|8
1678716000000|2023-03-13 14:00:00|30480|30445|30474.6|30439.6|30480.6|30445.6|30474.6|30439.6|10
1678716300000|2023-03-13 14:05:00|30475.1|30440.1|30474.6|30439.6|30480.3|30445.3|30474.3|30439.3|19
1678716600000|2023-03-13 14:10:00|30475.3|30440.3|30474.9|30439.9|30475.3|30440.3|30474.9|30439.9|2
1678716900000|2023-03-13 14:15:00|30474.8|30439.8|30480.5|30445.5|30480.6|30452.6|30471.3|30439.4|11
1678717200000|2023-03-13 14:20:00|30480|30445|30490.6|30455.6|30491.7|30463.7|30480|30445|22
1678717500000|2023-03-13 14:25:00|30490.3|30455.3|30497.4|30462.4|30497.4|30462.4|30490.3|30455.3|13
1678717800000|2023-03-13 14:30:00|30497.5|30462.5|30478|30443|30498.9|30463.9|30478|30443|35
1678718100000|2023-03-13 14:35:00|30478.1|30443.1|30470|30435|30483|30448|30463.7|30434.5|52
1678718400000|2023-03-13 14:40:00|30470.5|30435.5|30459.6|30424.6|30472.3|30452.3|30457.5|30424|50
1678718700000|2023-03-13 14:45:00|30459|30424|30447|30427|30459|30433.5|30436.5|30409|51
1678719000000|2023-03-13 14:50:00|30446.5|30426.5|30440.8|30405.8|30446.5|30426.5|30426.7|30395|60
1678719300000|2023-03-13 14:55:00|30441|30406|30443.1|30408.1|30447|30416.5|30434.3|30405.3|21
1678719600000|2023-03-13 15:00:00|30444|30409|30454|30419|30477|30442|30442.6|30407.6|43
1678719900000|2023-03-13 15:05:00|30452.6|30417.6|30448.2|30413.2|30473.5|30438.5|30448.2|30413.2|46
1678720200000|2023-03-13 15:10:00|30448.4|30413.4|30435.8|30400.8|30448.4|30413.4|30432.4|30397.4|40
1678720500000|2023-03-13 15:15:00|30435.3|30400.3|30424.5|30389.5|30435.8|30406.6|30420.3|30389|26
1678720800000|2023-03-13 15:20:00|30416.5|30396.5|30422.7|30387.7|30429.7|30403.5|30414.7|30387.7|27
1678721100000|2023-03-13 15:25:00|30422.6|30387.6|30405|30370|30422.6|30395|30403|30369|81
1678721400000|2023-03-13 15:30:00|30405.5|30370.5|30419.2|30384.2|30419.7|30390.7|30391|30356|106
1678721700000|2023-03-13 15:35:00|30419.6|30384.6|30426|30391|30426.2|30399|30414|30384.6|25
1678722000000|2023-03-13 15:40:00|30419.6|30399.6|30409.5|30389.5|30427.8|30400.3|30409.5|30382.7|26
1678722300000|2023-03-13 15:45:00|30415.7|30380.7|30413|30378|30416|30381|30411|30376|17
1678722600000|2023-03-13 15:50:00|30414.5|30379.5|30404|30369|30414.5|30379.5|30404|30369|15
1678722900000|2023-03-13 15:55:00|30405|30370|30394.3|30374.3|30412|30377.1|30394.3|30367.3|37
1678723200000|2023-03-13 16:00:00|30402.3|30367.3|30396.1|30361.1|30409.4|30378.8|30385.5|30357|81
1678723500000|2023-03-13 16:05:00|30395.8|30360.8|30393|30373|30409.5|30379|30387.5|30358.5|49
1678723800000|2023-03-13 16:10:00|30395.5|30375.5|30399|30364|30403.5|30375.5|30386|30364|23
1678724100000|2023-03-13 16:15:00|30398.5|30363.5|30405|30385|30405|30385|30396|30363|11
1678724400000|2023-03-13 16:20:00|30405.5|30385.5|30415.1|30380.1|30420.5|30385.5|30405.5|30377|42
1678724700000|2023-03-13 16:25:00|30408.4|30388.4|30415.7|30395.7|30420.6|30397.5|30408|30380.5|42
1678725000000|2023-03-13 16:30:00|30415.5|30395.5|30405.9|30370.9|30420|30396.5|30401|30370.9|29
1678725300000|2023-03-13 16:35:00|30405.6|30370.6|30404.9|30369.9|30405.6|30370.6|30401|30366|13
1678725600000|2023-03-13 16:40:00|30405.4|30370.4|30397.9|30362.9|30410|30375|30393.6|30358.6|35
1678725900000|2023-03-13 16:45:00|30397.7|30362.7|30416.7|30381.7|30423.1|30388.1|30397.5|30362.5|27
1678726200000|2023-03-13 16:50:00|30417|30382|30410.2|30375.2|30419.5|30386.9|30406.9|30374.1|33
1678726500000|2023-03-13 16:55:00|30406.7|30386.7|30407.5|30387.5|30419.5|30387.5|30406.5|30374.9|24
1678726800000|2023-03-13 17:00:00|30411.5|30391.5|30416|30396|30420.5|30397|30410.5|30382.5|21
1678727100000|2023-03-13 17:05:00|30416.5|30396.5|30419.5|30384.5|30421.5|30397.5|30414|30384.5|19
1678727400000|2023-03-13 17:10:00|30420|30385|30419|30384|30422.5|30395.5|30415.5|30384|19
1678727700000|2023-03-13 17:15:00|30419.5|30384.5|30408.5|30388.5|30424|30393.5|30408|30382.8|33
1678728000000|2023-03-13 17:20:00|30415.5|30380.5|30410|30375|30417|30392.9|30407.3|30375|16
1678728300000|2023-03-13 17:25:00|30409|30374|30401.1|30366.1|30409|30374|30391.2|30356.2|48
1678728600000|2023-03-13 17:30:00|30398.3|30363.3|30387.5|30367.5|30399|30371.3|30387.5|30361.3|22
1678728900000|2023-03-13 17:35:00|30388|30368|30380.3|30345.3|30388|30368|30379.1|30344.1|16
1678729500000|2023-03-13 17:45:00|30379.5|30344.5|30374.8|30339.8|30379.5|30348.8|30368.8|30339.8|5
1678729800000|2023-03-13 17:50:00|30368|30348|30367.8|30347.8|30383.5|30351|30367.3|30347.3|10
1678730100000|2023-03-13 17:55:00|30367|30347|30374.3|30339.3|30374.8|30347|30366.8|30339.3|4
1678730400000|2023-03-13 18:00:00|30374.8|30339.8|30375.3|30340.3|30375.8|30340.8|30374.8|30339.8|10
1678730700000|2023-03-13 18:05:00|30375.8|30340.8|30377|30342|30378|30343|30375.8|30340.8|5
1678731000000|2023-03-13 18:10:00|30377.5|30342.5|30376.3|30341.3|30377.8|30342.8|30375.3|30340.3|10
1678731300000|2023-03-13 18:15:00|30375.5|30340.5|30364.8|30344.8|30375.5|30345.5|30364.8|30340.5|4
1678731600000|2023-03-13 18:20:00|30364.5|30344.5|30372.5|30352.5|30372.5|30352.5|30364.5|30344.5|4
1678731900000|2023-03-13 18:25:00|30372|30352|30385|30350|30385|30352|30367|30339.4|22
1678732200000|2023-03-13 18:30:00|30385.5|30350.5|30385.8|30350.8|30386|30351|30385.5|30350.5|3
1678732500000|2023-03-13 18:35:00|30386|30351|30386|30351|30386|30351|30386|30351|1
1678732800000|2023-03-13 18:40:00|30385.9|30350.9|30380.6|30345.6|30385.9|30350.9|30379.4|30344.4|8
1678733400000|2023-03-13 18:50:00|30382|30347|30375.5|30355.5|30384.7|30355.5|30375.5|30346.7|11
1678733700000|2023-03-13 18:55:00|30375|30355|30375|30355|30375.5|30355.5|30375|30355|3
1678734000000|2023-03-13 19:00:00|30375.1|30355.1|30376.6|30341.6|30381.6|30355.3|30373.1|30341.6|13
1678734300000|2023-03-13 19:05:00|30376.1|30341.1|30376.1|30341.1|30376.1|30341.1|30376.1|30341.1|1
1678734600000|2023-03-13 19:10:00|30375.5|30340.5|30366.5|30346.5|30375.5|30347.5|30365.5|30338.3|10
1678735200000|2023-03-13 19:20:00|30367|30347|30370|30350|30370|30350|30366.5|30346.5|6
1678735500000|2023-03-13 19:25:00|30370.3|30350.3|30370.3|30350.3|30371|30351|30370|30350|6
1678735800000|2023-03-13 19:30:00|30370.8|30350.8|30379.8|30344.8|30381.6|30358.6|30370.8|30344.5|8
1678736100000|2023-03-13 19:35:00|30381.1|30346.1|30380.3|30345.3|30381.1|30354.8|30373.6|30344|9
1678737300000|2023-03-13 19:55:00|30374|30354|30373.5|30353.5|30381.3|30355|30367.4|30338|16
1678667400000|2023-03-13 00:30:00|30802|30760|30802|30760|30802|30760|30802|30760|1
1678668300000|2023-03-13 00:45:00|30706|30664|30706|30664|30706|30664|30706|30664|1
1678668600000|2023-03-13 00:50:00|30741|30699|30763.5|30721.5|30763.5|30721.5|30741|30699|2
1678668900000|2023-03-13 00:55:00|30762.5|30720.5|30763.5|30721.5|30764.1|30722.1|30756.1|30714.1|9
1678669200000|2023-03-13 01:00:00|30781.1|30739.1|30705.1|30670.1|30781.1|30739.1|30705.1|30665.9|41
1678669500000|2023-03-13 01:05:00|30710|30675|30666|30631|30713.8|30688.3|30652.1|30617.1|73
1678669800000|2023-03-13 01:10:00|30663|30628|30677.5|30642.5|30681.5|30646.5|30662|30627|59
1678670100000|2023-03-13 01:15:00|30676.6|30641.6|30697.1|30662.1|30697.6|30662.6|30671.7|30641.1|42
1678670400000|2023-03-13 01:20:00|30697.2|30662.2|30720.5|30685.5|30775.2|30733.2|30687.3|30657.6|63
1678670700000|2023-03-13 01:25:00|30721|30686|30725.5|30690.5|30725.7|30690.7|30692.5|30660|75
1678671000000|2023-03-13 01:30:00|30725|30690|30740.2|30705.2|30751.8|30716.8|30723.5|30688.5|37
1678671300000|2023-03-13 01:35:00|30740.7|30705.7|30744.9|30709.9|30762.5|30730.9|30737.1|30705.7|58
1678671600000|2023-03-13 01:40:00|30744.4|30709.4|30735|30700|30746.6|30711.6|30725.5|30699.1|46
1678671900000|2023-03-13 01:45:00|30733|30698|30720.5|30685.5|30738|30703|30717.5|30682.5|26
1678672200000|2023-03-13 01:50:00|30719.5|30684.5|30725.6|30705.6|30737.4|30705.6|30719.5|30684.5|63
1678672500000|2023-03-13 01:55:00|30723.1|30703.1|30736.3|30701.3|30747.5|30720.7|30723.1|30701.3|77
1678672800000|2023-03-13 02:00:00|30735.8|30700.8|30740.7|30705.7|30744.5|30717.5|30728|30700.8|61
1678673100000|2023-03-13 02:05:00|30740.1|30705.1|30729|30694|30740.1|30709.1|30720.5|30694|36
1678673400000|2023-03-13 02:10:00|30730|30695|30720.5|30700.5|30736|30708.1|30719.5|30693.2|32
1678673700000|2023-03-13 02:15:00|30719.5|30699.5|30693.5|30658.5|30724.5|30704.5|30693.5|30658.5|46
1678674000000|2023-03-13 02:20:00|30694.5|30659.5|30666|30631|30698.7|30663.7|30648.5|30606.5|89
1678674300000|2023-03-13 02:25:00|30665.5|30630.5|30592.1|30557.1|30668|30633|30571|30529|172
1678674600000|2023-03-13 02:30:00|30592.7|30557.7|30540.8|30505.8|30603|30568|30526.4|30484.4|171
1678674900000|2023-03-13 02:35:00|30540.5|30505.5|30536.8|30501.8|30549.4|30514.4|30516.5|30496.5|103
1678675200000|2023-03-13 02:40:00|30537|30502|30531.5|30511.5|30547|30512.1|30527.6|30496.7|104
1678675500000|2023-03-13 02:45:00|30531.6|30511.6|30526.5|30506.5|30535.7|30515.7|30516.7|30496.7|73
1678675800000|2023-03-13 02:50:00|30526|30506|30497.1|30477.1|30527|30507|30491.4|30464.5|97
1678676100000|2023-03-13 02:55:00|30497.6|30477.6|30490|30470|30502|30481.6|30476.7|30454.6|140
1678676400000|2023-03-13 03:00:00|30491|30471|30506.1|30486.1|30517.7|30489.5|30491|30471|56
1678676700000|2023-03-13 03:05:00|30505.6|30485.6|30505.7|30485.7|30512.4|30492.4|30505|30485|57
1678677000000|2023-03-13 03:10:00|30505.2|30485.2|30505.1|30485.1|30508.5|30487.2|30498.6|30468.1|37
1678677300000|2023-03-13 03:15:00|30504.1|30484.1|30505|30485|30508|30488|30498.6|30478.6|23
1678677600000|2023-03-13 03:20:00|30507|30487|30511.5|30491.5|30517|30494.5|30498.1|30477.6|56
1678677900000|2023-03-13 03:25:00|30512.9|30492.9|30511.9|30491.9|30514.7|30494.7|30511.8|30491.8|20
1678678200000|2023-03-13 03:30:00|30512.1|30492.1|30508.1|30488.1|30517.6|30497.6|30508.1|30488.1|21
1678678500000|2023-03-13 03:35:00|30507.7|30487.7|30491.8|30456.8|30507.7|30487.7|30482.4|30447.4|68
1678678800000|2023-03-13 03:40:00|30492.4|30457.4|30476.5|30456.5|30498.5|30472.9|30474.4|30445.8|58
1678679100000|2023-03-13 03:45:00|30476.4|30456.4|30485.5|30450.5|30488.1|30461.7|30476.1|30446.8|53
1678679400000|2023-03-13 03:50:00|30482.5|30447.5|30484.5|30464.5|30489|30465.4|30474.7|30445.4|59
1678679700000|2023-03-13 03:55:00|30484|30464|30497.5|30477.5|30497.5|30477.5|30481|30457.5|33
1678680000000|2023-03-13 04:00:00|30498.5|30478.5|30510.5|30475.5|30510.5|30478.5|30496.5|30461.5|38
1678680300000|2023-03-13 04:05:00|30511|30476|30496.5|30476.5|30512.6|30477.6|30495.6|30475.5|25
1678680600000|2023-03-13 04:10:00|30496|30476|30506.1|30471.1|30508|30479|30493.1|30468.5|24
1678680900000|2023-03-13 04:15:00|30496.1|30476.1|30500.6|30465.6|30502|30476.1|30487.2|30463.2|26
1678681500000|2023-03-13 04:25:00|30490.6|30470.6|30481.1|30446.1|30490.6|30470.6|30473|30445.5|23
1678681800000|2023-03-13 04:30:00|30481.6|30446.6|30490.5|30455.5|30491|30459.1|30479.1|30446.1|11
1678682100000|2023-03-13 04:35:00|30490.1|30455.1|30486.5|30451.5|30490.1|30455.1|30485.5|30450.5|43
1678682400000|2023-03-13 04:40:00|30486|30451|30486.5|30451.5|30486.5|30451.5|30486|30451|3
1678682700000|2023-03-13 04:45:00|30486.7|30451.7|30490.5|30455.5|30490.6|30455.6|30486.1|30451.1|18
1678683000000|2023-03-13 04:50:00|30490|30455|30490.5|30455.5|30490.5|30455.5|30489.1|30454.1|16
1678683300000|2023-03-13 04:55:00|30490.6|30455.6|30491.1|30456.1|30491.1|30456.1|30490.5|30455.5|6
1678683600000|2023-03-13 05:00:00|30491|30456|30485.7|30465.7|30494|30469.4|30482.2|30456|36
1678683900000|2023-03-13 05:05:00|30484.1|30464.1|30475.9|30455.9|30486.5|30466.1|30475.1|30451|24
1678684200000|2023-03-13 05:10:00|30476.4|30456.4|30471.9|30451.9|30477.4|30457.4|30471.4|30451.4|21
1678684500000|2023-03-13 05:15:00|30471.4|30451.4|30477.1|30442.1|30477.5|30451.4|30469|30442|9
1678684800000|2023-03-13 05:20:00|30480|30445|30477.5|30457.5|30483.4|30457.5|30477.5|30444.5|13
1678685100000|2023-03-13 05:25:00|30479.3|30459.3|30478|30458|30480.3|30460.3|30477.8|30457.8|20
1678685400000|2023-03-13 05:30:00|30478.5|30458.5|30477.4|30457.4|30478.5|30458.5|30477.4|30457.4|4
1678685700000|2023-03-13 05:35:00|30481.3|30461.3|30495.5|30475.5|30497.5|30477.5|30481.3|30461.3|43
1678686000000|2023-03-13 05:40:00|30496|30476|30481.5|30461.5|30496|30476|30481.5|30461.5|39
1678686300000|2023-03-13 05:45:00|30481.3|30461.3|30464.5|30444.5|30481.3|30461.3|30463.1|30429|47
1678686600000|2023-03-13 05:50:00|30465.5|30445.5|30481.5|30446.5|30481.5|30452.5|30465.5|30445.5|8
1678686900000|2023-03-13 05:55:00|30483.5|30448.5|30488|30468|30488|30468|30481.5|30447.5|17
1678687200000|2023-03-13 06:00:00|30488.5|30468.5|30480.8|30460.8|30489.6|30469.6|30479.4|30459.4|39
1678687500000|2023-03-13 06:05:00|30481.5|30461.5|30465|30445|30481.5|30461.5|30465|30445|35
1678687800000|2023-03-13 06:10:00|30461|30441|30462.1|30442.1|30470|30442.1|30452.1|30420.6|53
1678688100000|2023-03-13 06:15:00|30462.2|30442.2|30466.1|30446.1|30475.5|30451.5|30456.3|30433.4|44
1678688400000|2023-03-13 06:20:00|30467.5|30447.5|30491.5|30456.5|30491.5|30464|30467.5|30447.5|32
1678688700000|2023-03-13 06:25:00|30492|30457|30494|30474|30500.5|30478.7|30492|30457|51
1678689000000|2023-03-13 06:30:00|30494.4|30474.4|30503.1|30483.1|30504.5|30484.5|30494|30474|41
1678689300000|2023-03-13 06:35:00|30502.6|30482.6|30504|30484|30506.5|30486.5|30502.6|30482.6|33
1678689600000|2023-03-13 06:40:00|30504.4|30484.4|30502|30482|30507.9|30487.9|30496.5|30476.5|42
1678689900000|2023-03-13 06:45:00|30501.5|30481.5|30501.5|30466.5|30501.5|30481.5|30494|30466.5|13
1678690200000|2023-03-13 06:50:00|30503|30468|30502.5|30482.5|30504|30482.9|30491|30467.5|53
1678690500000|2023-03-13 06:55:00|30499.5|30479.5|30504|30484|30506.5|30486.5|30498.5|30478.5|14
1678690800000|2023-03-13 07:00:00|30507.5|30487.5|30517.6|30497.6|30523.5|30503.5|30507.5|30487.5|42
1678691100000|2023-03-13 07:05:00|30517.5|30497.5|30546.6|30526.6|30546.6|30526.6|30517.5|30495.5|87
1678691400000|2023-03-13 07:10:00|30546.5|30526.5|30563.4|30543.4|30564.5|30544.5|30542.8|30522.8|63
1678691700000|2023-03-13 07:15:00|30562.7|30542.7|30554.5|30534.5|30566.5|30546.5|30552.6|30532.6|35
1678692000000|2023-03-13 07:20:00|30555|30535|30545|30525|30555.5|30535.5|30544.5|30524.5|30
1678692300000|2023-03-13 07:25:00|30545.5|30525.5|30544.6|30524.6|30546.1|30526.1|30543.5|30523.5|30
1678692600000|2023-03-13 07:30:00|30544.1|30524.1|30544.5|30524.5|30545.8|30525.8|30531|30511|73
1678692900000|2023-03-13 07:35:00|30542.6|30522.6|30550.5|30530.5|30550.5|30530.5|30540.5|30520.5|35
1678693200000|2023-03-13 07:40:00|30549.5|30529.5|30538.5|30518.5|30549.5|30529.5|30533.1|30513.1|33
1678693500000|2023-03-13 07:45:00|30538.9|30518.9|30510.7|30475.7|30539.5|30519.5|30505|30470|62
1678693800000|2023-03-13 07:50:00|30511.7|30476.7|30532.5|30512.5|30532.5|30512.5|30511.7|30476.7|64
1678694100000|2023-03-13 07:55:00|30539.5|30504.5|30536.1|30516.1|30543|30519.5|30533.5|30504.5|26
1678694400000|2023-03-13 08:00:00|30535.6|30515.6|30514.5|30494.5|30536.5|30516.1|30491|30462.5|73
1678694700000|2023-03-13 08:05:00|30515.4|30495.4|30534.5|30499.5|30539|30504|30515.4|30494.5|39
1678695000000|2023-03-13 08:10:00|30534|30499|30515.5|30480.5|30534.5|30499.5|30515.5|30480.5|38
1678695300000|2023-03-13 08:15:00|30515|30480|30514.5|30479.5|30516|30481|30513.5|30478.5|61
1678695600000|2023-03-13 08:20:00|30515|30480|30497.7|30477.7|30515|30480|30494.1|30472|34
1678695900000|2023-03-13 08:25:00|30498.1|30478.1|30518.5|30483.5|30519.5|30495.7|30497.7|30475|71
1678696200000|2023-03-13 08:30:00|30519.5|30484.5|30528.5|30493.5|30528.5|30493.5|30505|30479.5|56
1678696500000|2023-03-13 08:35:00|30528|30493|30514.5|30479.5|30528.5|30498.5|30514.5|30479.5|51
1678696800000|2023-03-13 08:40:00|30514|30479|30514|30479|30517|30482|30513|30478|36
1678697100000|2023-03-13 08:45:00|30514.5|30479.5|30499.5|30479.5|30516.5|30490.1|30499.5|30479.5|35
1678697400000|2023-03-13 08:50:00|30498.9|30478.9|30513.5|30493.5|30513.6|30493.6|30497.6|30477.6|41
1678697700000|2023-03-13 08:55:00|30520.7|30485.7|30517.5|30482.5|30521.1|30492.2|30505.5|30474.1|48
1678698000000|2023-03-13 09:00:00|30518|30483|30544.5|30509.5|30544.7|30509.7|30517.5|30482.5|54
1678698300000|2023-03-13 09:05:00|30537.1|30517.1|30543.5|30508.5|30543.5|30517.1|30536.5|30508.5|5
1678698600000|2023-03-13 09:10:00|30545|30510|30540|30505|30547|30512|30539.5|30504.5|11
1678698900000|2023-03-13 09:15:00|30539.5|30504.5|30536|30516|30550.5|30517.5|30535.5|30504.5|26
1678699200000|2023-03-13 09:20:00|30538.5|30518.5|30609.5|30574.5|30609.5|30574.5|30538.5|30518.5|58
1678699500000|2023-03-13 09:25:00|30609.4|30574.4|30605|30585|30614|30585|30597|30568|71
1678699800000|2023-03-13 09:30:00|30605.5|30585.5|30616.5|30581.5|30617.5|30597.1|30597.5|30567|74
1678700100000|2023-03-13 09:35:00|30617.5|30582.5|30595.8|30560.8|30617.5|30587.4|30583|30548|59
1678700400000|2023-03-13 09:40:00|30596.1|30561.1|30565.6|30530.6|30599.8|30571.1|30560.9|30525.9|68
1678700700000|2023-03-13 09:45:00|30565|30530|30566|30531|30570.6|30535.6|30564.5|30529.5|13
1678701000000|2023-03-13 09:50:00|30563.6|30528.6|30558.6|30523.6|30563.6|30528.6|30556|30521|13
1678701300000|2023-03-13 09:55:00|30560.6|30525.6|30587.1|30567.1|30597|30569.5|30558|30523|53
1678701600000|2023-03-13 10:00:00|30586.5|30566.5|30585.5|30565.5|30587.8|30566.5|30577.1|30551.3|47
1678701900000|2023-03-13 10:05:00|30583.1|30563.1|30582|30562|30585.1|30565.1|30579.5|30559.5|24
1678702200000|2023-03-13 10:10:00|30582.1|30562.1|30586.5|30551.5|30590.4|30564.1|30581.4|30550.9|24
1678702500000|2023-03-13 10:15:00|30585.9|30550.9|30589.8|30569.8|30598.3|30570.6|30579.5|30550.4|28
1678702800000|2023-03-13 10:20:00|30590.5|30570.5|30590.5|30570.5|30590.5|30570.5|30587.5|30567.5|21
1678703100000|2023-03-13 10:25:00|30590.1|30570.1|30600.5|30580.5|30601|30581|30588.9|30568.9|14
1678703400000|2023-03-13 10:30:00|30603|30583|30598|30578|30603.5|30583.5|30598|30578|7
1678703700000|2023-03-13 10:35:00|30597.5|30577.5|30587|30567|30598|30578|30587|30567|37
1678704000000|2023-03-13 10:40:00|30588|30568|30578|30558|30589.5|30568|30571.4|30542|59
1678704300000|2023-03-13 10:45:00|30578.3|30558.3|30585.5|30550.5|30589.4|30565.5|30578.3|30549.4|44
1678704600000|2023-03-13 10:50:00|30584.4|30549.4|30583|30563|30595|30567.5|30582.5|30549.4|21
1678704900000|2023-03-13 10:55:00|30582.8|30562.8|30577.5|30557.5|30588.5|30568.5|30576.5|30556.5|43
1678705200000|2023-03-13 11:00:00|30577.3|30557.3|30577.5|30557.5|30577.5|30557.5|30572|30552|45
1678705500000|2023-03-13 11:05:00|30577|30557|30581.5|30561.5|30584.3|30564.3|30571.5|30551.5|60
1678705800000|2023-03-13 11:10:00|30581|30561|30593.5|30573.5|30600|30573.5|30581|30561|21
1678706100000|2023-03-13 11:15:00|30601|30566|30600.5|30565.5|30601|30566|30598.6|30563.6|5
1678706400000|2023-03-13 11:20:00|30593|30573|30569.5|30549.5|30593|30573|30569.5|30541.5|35
1678706700000|2023-03-13 11:25:00|30569.1|30549.1|30584.8|30549.8|30586|30551|30569.1|30541.6|31
1678707000000|2023-03-13 11:30:00|30585.3|30550.3|30584.4|30549.4|30585.8|30550.8|30584.4|30549.4|13
1678707300000|2023-03-13 11:35:00|30584.5|30549.5|30579.6|30544.6|30584.5|30549.5|30579.6|30544.6|8
1678707600000|2023-03-13 11:40:00|30577.5|30542.5|30577.5|30542.5|30580.3|30545.3|30577.5|30542.5|16
1678707900000|2023-03-13 11:45:00|30578|30543|30548|30506|30582.5|30547.5|30519.5|30477.5|59
1678708200000|2023-03-13 11:50:00|30548.5|30506.5|30543|30501|30549.9|30507.9|30542.9|30501|40
1678708500000|2023-03-13 11:55:00|30542.9|30501.2|30555|30520|30559|30520|30540.5|30498.5|37
1678708800000|2023-03-13 12:00:00|30561.1|30523.8|30560.1|30524.8|30566.5|30525|30557|30517.2|49
1678709100000|2023-03-13 12:05:00|30560|30525|30555|30520|30560.1|30525|30555|30520|4
1678709400000|2023-03-13 12:10:00|30557.6|30522.6|30563.5|30528.5|30575|30541.1|30552.5|30522.6|52
1678709700000|2023-03-13 12:15:00|30564|30529|30577.5|30542.5|30580.6|30542.6|30560|30525|24
1678710000000|2023-03-13 12:20:00|30577.6|30542.6|30575|30540|30582.6|30547.6|30575|30540|7
1678710300000|2023-03-13 12:25:00|30577|30542|30548|30513|30577.2|30542.2|30543.9|30508.9|64
1678710600000|2023-03-13 12:30:00|30547.7|30512.7|30504.8|30469.8|30548.2|30513.2|30502.5|30467.5|106
1678710900000|2023-03-13 12:35:00|30502.8|30467.8|30454|30419|30502.8|30467.8|30454|30419|105
1678711200000|2023-03-13 12:40:00|30453.5|30418.5|30476|30441|30491|30456|30453.5|30418.5|90
1678711500000|2023-03-13 12:45:00|30477.6|30442.6|30494.3|30459.3|30506|30471|30472.5|30442.6|74
1678711800000|2023-03-13 12:50:00|30494|30459|30477.1|30457.1|30510|30479.3|30477|30449.5|92
1678712100000|2023-03-13 12:55:00|30477.5|30457.5|30491.5|30456.5|30493.5|30463.5|30469.2|30449.2|68
1678712400000|2023-03-13 13:00:00|30490.8|30455.8|30484.9|30449.9|30500.6|30472.9|30479.4|30449.9|78
1678712700000|2023-03-13 13:05:00|30484.4|30449.4|30493|30458|30493.4|30464.9|30482|30447|38
1678713000000|2023-03-13 13:10:00|30492.5|30457.5|30485.9|30450.9|30492.5|30461.5|30473.6|30443.4|44
1678713300000|2023-03-13 13:15:00|30486.4|30451.4|30464.7|30444.7|30486.5|30458.6|30458.4|30433.5|86
1678713600000|2023-03-13 13:20:00|30464.5|30444.5|30441.3|30421.3|30464.5|30444.5|30435|30415|66
1678713900000|2023-03-13 13:25:00|30441|30421|30467|30432|30467|30432|30437|30417|24
1678714200000|2023-03-13 13:30:00|30464|30429|30472.3|30437.3|30475|30440|30464|30429|26
1678714500000|2023-03-13 13:35:00|30472|30437|30472.3|30437.3|30478.6|30455.2|30461.2|30435.7|57
1678714800000|2023-03-13 13:40:00|30471.8|30436.8|30470.6|30450.6|30486.6|30453.5|30470.5|30436.8|34
1678715100000|2023-03-13 13:45:00|30470.3|30450.3|30471.5|30451.5|30476|30456|30463.3|30443.3|29
1678715400000|2023-03-13 13:50:00|30469.5|30449.5|30475.5|30440.5|30477|30449.5|30469.5|30440.5|7
1678715700000|2023-03-13 13:55:00|30475|30440|30480.2|30445.2|30480.2|30445.2|30472.6|30437.6|8
1678716000000|2023-03-13 14:00:00|30480|30445|30474.6|30439.6|30480.6|30445.6|30474.6|30439.6|10
1678716300000|2023-03-13 14:05:00|30475.1|30440.1|30474.6|30439.6|30480.3|30445.3|30474.3|30439.3|19
1678716600000|2023-03-13 14:10:00|30475.3|30440.3|30474.9|30439.9|30475.3|30440.3|30474.9|30439.9|2
1678716900000|2023-03-13 14:15:00|30474.8|30439.8|30480.5|30445.5|30480.6|30452.6|30471.3|30439.4|11
1678717200000|2023-03-13 14:20:00|30480|30445|30490.6|30455.6|30491.7|30463.7|30480|30445|22
1678717500000|2023-03-13 14:25:00|30490.3|30455.3|30497.4|30462.4|30497.4|30462.4|30490.3|30455.3|13
1678717800000|2023-03-13 14:30:00|30497.5|30462.5|30478|30443|30498.9|30463.9|30478|30443|35
1678718100000|2023-03-13 14:35:00|30478.1|30443.1|30470|30435|30483|30448|30463.7|30434.5|52
1678718400000|2023-03-13 14:40:00|30470.5|30435.5|30459.6|30424.6|30472.3|30452.3|30457.5|30424|50
1678718700000|2023-03-13 14:45:00|30459|30424|30447|30427|30459|30433.5|30436.5|30409|51
1678719000000|2023-03-13 14:50:00|30446.5|30426.5|30440.8|30405.8|30446.5|30426.5|30426.7|30395|60
1678719300000|2023-03-13 14:55:00|30441|30406|30443.1|30408.1|30447|30416.5|30434.3|30405.3|21
1678719600000|2023-03-13 15:00:00|30444|30409|30454|30419|30477|30442|30442.6|30407.6|43
1678719900000|2023-03-13 15:05:00|30452.6|30417.6|30448.2|30413.2|30473.5|30438.5|30448.2|30413.2|46
1678720200000|2023-03-13 15:10:00|30448.4|30413.4|30435.8|30400.8|30448.4|30413.4|30432.4|30397.4|40
1678720500000|2023-03-13 15:15:00|30435.3|30400.3|30424.5|30389.5|30435.8|30406.6|30420.3|30389|26
1678720800000|2023-03-13 15:20:00|30416.5|30396.5|30422.7|30387.7|30429.7|30403.5|30414.7|30387.7|27
1678721100000|2023-03-13 15:25:00|30422.6|30387.6|30405|30370|30422.6|30395|30403|30369|81
1678721400000|2023-03-13 15:30:00|30405.5|30370.5|30419.2|30384.2|30419.7|30390.7|30391|30356|106
1678721700000|2023-03-13 15:35:00|30419.6|30384.6|30426|30391|30426.2|30399|30414|30384.6|25
1678722000000|2023-03-13 15:40:00|30419.6|30399.6|30409.5|30389.5|30427.8|30400.3|30409.5|30382.7|26
1678722300000|2023-03-13 15:45:00|30415.7|30380.7|30413|30378|30416|30381|30411|30376|17
1678722600000|2023-03-13 15:50:00|30414.5|30379.5|30404|30369|30414.5|30379.5|30404|30369|15
1678722900000|2023-03-13 15:55:00|30405|30370|30394.3|30374.3|30412|30377.1|30394.3|30367.3|37
1678723200000|2023-03-13 16:00:00|30402.3|30367.3|30396.1|30361.1|30409.4|30378.8|30385.5|30357|81
1678723500000|2023-03-13 16:05:00|30395.8|30360.8|30393|30373|30409.5|30379|30387.5|30358.5|49
1678723800000|2023-03-13 16:10:00|30395.5|30375.5|30399|30364|30403.5|30375.5|30386|30364|23
1678724100000|2023-03-13 16:15:00|30398.5|30363.5|30405|30385|30405|30385|30396|30363|11
1678724400000|2023-03-13 16:20:00|30405.5|30385.5|30415.1|30380.1|30420.5|30385.5|30405.5|30377|42
1678724700000|2023-03-13 16:25:00|30408.4|30388.4|30415.7|30395.7|30420.6|30397.5|30408|30380.5|42
1678725000000|2023-03-13 16:30:00|30415.5|30395.5|30405.9|30370.9|30420|30396.5|30401|30370.9|29
1678725300000|2023-03-13 16:35:00|30405.6|30370.6|30404.9|30369.9|30405.6|30370.6|30401|30366|13
1678725600000|2023-03-13 16:40:00|30405.4|30370.4|30397.9|30362.9|30410|30375|30393.6|30358.6|35
1678725900000|2023-03-13 16:45:00|30397.7|30362.7|30416.7|30381.7|30423.1|30388.1|30397.5|30362.5|27
1678726200000|2023-03-13 16:50:00|30417|30382|30410.2|30375.2|30419.5|30386.9|30406.9|30374.1|33
1678726500000|2023-03-13 16:55:00|30406.7|30386.7|30407.5|30387.5|30419.5|30387.5|30406.5|30374.9|24
1678726800000|2023-03-13 17:00:00|30411.5|30391.5|30416|30396|30420.5|30397|30410.5|30382.5|21
1678727100000|2023-03-13 17:05:00|30416.5|30396.5|30419.5|30384.5|30421.5|30397.5|30414|30384.5|19
1678727400000|2023-03-13 17:10:00|30420|30385|30419|30384|30422.5|30395.5|30415.5|30384|19
1678727700000|2023-03-13 17:15:00|30419.5|30384.5|30408.5|30388.5|30424|30393.5|30408|30382.8|33
1678728000000|2023-03-13 17:20:00|30415.5|30380.5|30410|30375|30417|30392.9|30407.3|30375|16
1678728300000|2023-03-13 17:25:00|30409|30374|30401.1|30366.1|30409|30374|30391.2|30356.2|48
1678728600000|2023-03-13 17:30:00|30398.3|30363.3|30387.5|30367.5|30399|30371.3|30387.5|30361.3|22
1678728900000|2023-03-13 17:35:00|30388|30368|30380.3|30345.3|30388|30368|30379.1|30344.1|16
1678729500000|2023-03-13 17:45:00|30379.5|30344.5|30374.8|30339.8|30379.5|30348.8|30368.8|30339.8|5
1678729800000|2023-03-13 17:50:00|30368|30348|30367.8|30347.8|30383.5|30351|30367.3|30347.3|10
1678730100000|2023-03-13 17:55:00|30367|30347|30374.3|30339.3|30374.8|30347|30366.8|30339.3|4
1678730400000|2023-03-13 18:00:00|30374.8|30339.8|30375.3|30340.3|30375.8|30340.8|30374.8|30339.8|10
1678730700000|2023-03-13 18:05:00|30375.8|30340.8|30377|30342|30378|30343|30375.8|30340.8|5
1678731000000|2023-03-13 18:10:00|30377.5|30342.5|30376.3|30341.3|30377.8|30342.8|30375.3|30340.3|10
1678731300000|2023-03-13 18:15:00|30375.5|30340.5|30364.8|30344.8|30375.5|30345.5|30364.8|30340.5|4
1678731600000|2023-03-13 18:20:00|30364.5|30344.5|30372.5|30352.5|30372.5|30352.5|30364.5|30344.5|4
1678731900000|2023-03-13 18:25:00|30372|30352|30385|30350|30385|30352|30367|30339.4|22
1678732200000|2023-03-13 18:30:00|30385.5|30350.5|30385.8|30350.8|30386|30351|30385.5|30350.5|3
1678732500000|2023-03-13 18:35:00|30386|30351|30386|30351|30386|30351|30386|30351|1
1678732800000|2023-03-13 18:40:00|30385.9|30350.9|30380.6|30345.6|30385.9|30350.9|30379.4|30344.4|8
1678733400000|2023-03-13 18:50:00|30382|30347|30375.5|30355.5|30384.7|30355.5|30375.5|30346.7|11
1678733700000|2023-03-13 18:55:00|30375|30355|30375|30355|30375.5|30355.5|30375|30355|3
1678734000000|2023-03-13 19:00:00|30375.1|30355.1|30376.6|30341.6|30381.6|30355.3|30373.1|30341.6|13
1678734300000|2023-03-13 19:05:00|30376.1|30341.1|30376.1|30341.1|30376.1|30341.1|30376.1|30341.1|1
1678734600000|2023-03-13 19:10:00|30375.5|30340.5|30366.5|30346.5|30375.5|30347.5|30365.5|30338.3|10
1678735200000|2023-03-13 19:20:00|30367|30347|30370|30350|30370|30350|30366.5|30346.5|6
1678735500000|2023-03-13 19:25:00|30370.3|30350.3|30370.3|30350.3|30371|30351|30370|30350|6
1678735800000|2023-03-13 19:30:00|30370.8|30350.8|30379.8|30344.8|30381.6|30358.6|30370.8|30344.5|8
1678736100000|2023-03-13 19:35:00|30381.1|30346.1|30380.3|30345.3|30381.1|30354.8|30373.6|30344|9
1678737300000|2023-03-13 19:55:00|30374|30354|30373.5|30353.5|30381.3|30355|30367.4|30338|16
1678753800000|2023-03-14 00:30:00|30433.5|30391.5|30433.5|30391.5|30433.5|30391.5|30433.5|30391.5|1
1678754400000|2023-03-14 00:40:00|30421|30379|30446.1|30404.1|30453.5|30411.5|30421|30379|9
1678754700000|2023-03-14 00:45:00|30442.3|30400.3|30451|30409|30451|30409|30442.3|30400.3|6
1678755000000|2023-03-14 00:50:00|30443.5|30401.5|30451|30409|30451|30409|30421|30379|31
1678755300000|2023-03-14 00:55:00|30449.5|30407.5|30451|30409|30451|30409|30428.5|30386.5|15
1678755600000|2023-03-14 01:00:00|30443.5|30401.5|30447.5|30412.5|30467.9|30432.9|30428.5|30386.5|84
1678755900000|2023-03-14 01:05:00|30447.6|30412.6|30463.5|30428.5|30466.2|30432.5|30445.3|30412.6|39
1678756200000|2023-03-14 01:10:00|30464|30429|30491|30456|30495|30460|30463.2|30428.2|50
1678756500000|2023-03-14 01:15:00|30493.5|30458.5|30471.8|30451.8|30493.9|30458.9|30470.8|30448.5|39
1678756800000|2023-03-14 01:20:00|30472.5|30452.5|30438.5|30403.5|30472.5|30452.5|30438|30402|49
1678757100000|2023-03-14 01:25:00|30433.5|30398.5|30455|30420|30456.8|30421.8|30433.5|30398.5|58
1678757400000|2023-03-14 01:30:00|30456|30421|30447.1|30427.1|30465|30430|30445.4|30419.5|49
1678757700000|2023-03-14 01:35:00|30447.5|30427.5|30482.5|30447.5|30484.5|30449.5|30446.8|30426.8|55
1678758000000|2023-03-14 01:40:00|30484|30449|30482.5|30462.5|30484.6|30464.6|30477.6|30448|40
1678758300000|2023-03-14 01:45:00|30480.1|30460.1|30475|30440|30481.7|30461.7|30463.1|30435.5|39
1678758600000|2023-03-14 01:50:00|30473.5|30438.5|30472.6|30437.6|30475|30440|30468.5|30433.5|17
1678758900000|2023-03-14 01:55:00|30472.2|30437.2|30453.6|30433.6|30472.6|30437.6|30453.6|30426.6|24
1678759200000|2023-03-14 02:00:00|30454.1|30434.1|30410|30375|30461|30434.1|30408|30373|71
1678759500000|2023-03-14 02:05:00|30410.5|30375.5|30412.5|30377.5|30414|30379|30409.7|30374.7|49
1678759800000|2023-03-14 02:10:00|30413.5|30378.5|30414.5|30394.5|30431.8|30402.6|30408.5|30378|84
1678760100000|2023-03-14 02:15:00|30415|30395|30428|30408|30429.5|30409.5|30413.2|30393.2|39
1678760400000|2023-03-14 02:20:00|30427.5|30407.5|30438.5|30403.5|30452|30417|30427.2|30403.5|53
1678760700000|2023-03-14 02:25:00|30439|30404|30429.5|30409.5|30443.5|30414|30424|30404|50
1678761000000|2023-03-14 02:30:00|30429|30409|30435.5|30415.5|30441.4|30421.4|30428.5|30408.5|67
1678761300000|2023-03-14 02:35:00|30435.9|30415.9|30446|30411|30447.3|30427.3|30435.8|30408|44
1678761600000|2023-03-14 02:40:00|30439.5|30419.5|30451.4|30431.4|30451.4|30431.4|30439.5|30409.5|65
1678761900000|2023-03-14 02:45:00|30451|30431|30460.5|30440.5|30469.5|30443|30449|30423|58
1678762200000|2023-03-14 02:50:00|30460|30440|30465.5|30445.5|30469.5|30449.5|30460|30440|19
1678762500000|2023-03-14 02:55:00|30462.7|30442.7|30446.3|30426.3|30462.7|30442.7|30446.3|30415|27
1678762800000|2023-03-14 03:00:00|30446.4|30426.4|30457.5|30437.5|30471.5|30440|30446.4|30426.4|43
1678763100000|2023-03-14 03:05:00|30457|30437|30460.6|30440.6|30464.5|30444.5|30454|30434|38
1678763400000|2023-03-14 03:10:00|30463.5|30443.5|30433.5|30398.5|30464.5|30444.5|30433.5|30398.5|59
1678763700000|2023-03-14 03:15:00|30432|30397|30399.5|30364.5|30432|30408.5|30378|30343|96
1678764000000|2023-03-14 03:20:00|30399.6|30364.6|30428.8|30408.8|30431.2|30411.2|30399.6|30364.6|51
1678764300000|2023-03-14 03:25:00|30428.6|30408.6|30419.9|30399.9|30440.6|30410.5|30419.5|30392|64
1678764600000|2023-03-14 03:30:00|30419.5|30399.5|30381.5|30361.5|30419.5|30399.5|30381.5|30354.5|71
1678764900000|2023-03-14 03:35:00|30381|30361|30387.5|30367.5|30405.7|30379.1|30373.6|30340|82
1678765200000|2023-03-14 03:40:00|30387|30367|30381.5|30361.5|30391|30367|30381.5|30350|20
1678765500000|2023-03-14 03:45:00|30388.5|30353.5|30358.5|30323.5|30388.8|30353.8|30356|30317|72
1678765800000|2023-03-14 03:50:00|30358.4|30323.4|30330|30295|30359|30324|30302.9|30277|134
1678766100000|2023-03-14 03:55:00|30328.7|30293.7|30364.5|30329.5|30365.2|30333.5|30320.1|30285.1|102
1678766400000|2023-03-14 04:00:00|30364|30329|30369.5|30334.5|30372.5|30337.5|30362.5|30327.5|43
1678766700000|2023-03-14 04:05:00|30369|30334|30339|30304|30369.5|30334.5|30330.4|30299|65
1678767000000|2023-03-14 04:10:00|30339.2|30304.2|30313|30278|30339.2|30313.4|30304|30269|47
1678767300000|2023-03-14 04:15:00|30312.8|30277.8|30310.2|30275.2|30318|30283|30304.8|30269.8|51
1678767600000|2023-03-14 04:20:00|30309.7|30274.7|30344.5|30309.5|30345.5|30310.5|30307.5|30272.5|63
1678767900000|2023-03-14 04:25:00|30345|30310|30332.6|30297.6|30345.5|30310.5|30328.1|30297.5|22
1678768200000|2023-03-14 04:30:00|30333|30298|30347|30312|30348|30321.1|30331.5|30297.5|19
1678768500000|2023-03-14 04:35:00|30348|30313|30330|30295|30351.5|30316.5|30325.6|30290.6|30
1678768800000|2023-03-14 04:40:00|30329.5|30294.5|30344.7|30309.7|30353.7|30323.7|30329.5|30294.5|41
1678769100000|2023-03-14 04:45:00|30345.2|30310.2|30347|30312|30347.5|30312.5|30344.7|30309.7|14
1678769400000|2023-03-14 04:50:00|30347.5|30312.5|30348.8|30313.8|30348.8|30313.8|30347.5|30312.5|6
1678769700000|2023-03-14 04:55:00|30348.3|30313.3|30346.1|30311.1|30348.8|30313.8|30346.1|30311.1|16
1678770000000|2023-03-14 05:00:00|30346.7|30311.7|30347.5|30312.5|30348.8|30313.8|30346.7|30311.7|24
1678770300000|2023-03-14 05:05:00|30348|30313|30358.5|30323.5|30358.5|30323.5|30348|30313|15
1678770600000|2023-03-14 05:10:00|30357.5|30322.5|30368.5|30348.5|30368.5|30348.5|30355.9|30320.9|27
1678770900000|2023-03-14 05:15:00|30369.6|30349.6|30389|30354|30408.5|30373.5|30369.6|30349.6|59
1678771200000|2023-03-14 05:20:00|30390.5|30370.5|30406|30371|30407|30373|30387.5|30355.7|46
1678771500000|2023-03-14 05:25:00|30406.5|30371.5|30422|30387|30423.5|30398.5|30402|30367|47
1678771800000|2023-03-14 05:30:00|30421.5|30386.5|30426.2|30391.2|30431.5|30401.9|30421.5|30386.5|45
1678772100000|2023-03-14 05:35:00|30426|30391|30424|30389|30428.5|30393.5|30422.8|30387.8|44
1678772400000|2023-03-14 05:40:00|30425.5|30390.5|30427.3|30392.3|30428|30393|30425.5|30390.5|11
1678772700000|2023-03-14 05:45:00|30426.8|30391.8|30420.3|30385.3|30432.6|30397.6|30419.8|30384.8|45
1678773000000|2023-03-14 05:50:00|30419.5|30384.5|30410.5|30390.5|30419.8|30393|30404.6|30376.5|48
1678773300000|2023-03-14 05:55:00|30408|30388|30407|30387|30413|30393|30405|30385|52
1678773600000|2023-03-14 06:00:00|30408.5|30388.5|30400.9|30380.9|30410|30390|30400.5|30380.5|51
1678773900000|2023-03-14 06:05:00|30401.5|30381.5|30410.6|30375.6|30411|30384.4|30398.4|30363.4|68
1678774200000|2023-03-14 06:10:00|30410.9|30375.9|30400.5|30365.5|30410.9|30381.8|30374.8|30348.8|114
1678774500000|2023-03-14 06:15:00|30400.3|30365.3|30433.5|30398.5|30433.5|30398.5|30386.2|30356|119
1678774800000|2023-03-14 06:20:00|30433|30398|30448.6|30413.6|30458|30423|30431|30396|90
1678775100000|2023-03-14 06:25:00|30448.5|30413.5|30475|30440|30481|30447.7|30445.5|30413.5|58
1678775400000|2023-03-14 06:30:00|30483.5|30448.5|30474.9|30454.9|30485|30458|30466.5|30438|51
1678775700000|2023-03-14 06:35:00|30474.4|30454.4|30470.5|30450.5|30474.4|30454.4|30468.5|30448.5|15
1678776000000|2023-03-14 06:40:00|30470.9|30450.9|30480.5|30445.5|30481.5|30452.9|30470|30444.2|55
1678776300000|2023-03-14 06:45:00|30480.8|30445.8|30466|30446|30481.3|30450.9|30447|30422.5|37
1678776600000|2023-03-14 06:50:00|30465.5|30445.5|30469.6|30449.6|30475|30455|30462.5|30442.5|44
1678776900000|2023-03-14 06:55:00|30469.1|30449.1|30471|30436|30473.5|30450|30462.5|30434.5|34
1678777200000|2023-03-14 07:00:00|30470.5|30435.5|30453.5|30418.5|30471.1|30436.1|30444.5|30411|94
1678777500000|2023-03-14 07:05:00|30453|30418|30463.5|30428.5|30470|30435|30446|30411|46
1678777800000|2023-03-14 07:10:00|30463|30428|30466|30446|30466.5|30446.5|30455|30427.5|28
1678778100000|2023-03-14 07:15:00|30466.5|30446.5|30468.5|30448.5|30482.5|30452|30466.5|30439|57
1678778400000|2023-03-14 07:20:00|30465.8|30445.8|30462|30442|30474|30454|30462|30442|31
1678778700000|2023-03-14 07:25:00|30463.5|30443.5|30475.5|30455.5|30488.5|30468.5|30463.5|30443.5|76
1678779000000|2023-03-14 07:30:00|30475|30455|30481.5|30461.5|30491.9|30464.4|30473|30452.6|53
1678779300000|2023-03-14 07:35:00|30482.1|30462.1|30463.8|30443.8|30484.5|30464.5|30463|30443|50
1678779600000|2023-03-14 07:40:00|30463.5|30443.5|30470|30450|30470|30450|30463|30443|40
1678779900000|2023-03-14 07:45:00|30469.8|30449.8|30474.5|30454.5|30477.5|30457.5|30469.8|30449.8|34
1678780200000|2023-03-14 07:50:00|30474.8|30454.8|30477|30457|30480|30460|30474.3|30454.3|47
1678780500000|2023-03-14 07:55:00|30477.5|30457.5|30470|30435|30477.5|30457.5|30456.7|30432.3|64
1678780800000|2023-03-14 08:00:00|30469.5|30434.5|30469.5|30449.5|30479.6|30450.5|30467.5|30434|28
1678781100000|2023-03-14 08:05:00|30469.1|30449.1|30475.5|30440.5|30482.5|30450.6|30465.5|30437.5|34
1678781400000|2023-03-14 08:10:00|30476|30441|30465|30445|30476|30447.7|30464|30437.6|77
1678781700000|2023-03-14 08:15:00|30464.5|30444.5|30469|30449|30474.5|30454.5|30464.5|30444.5|45
1678782000000|2023-03-14 08:20:00|30469.5|30449.5|30453|30433|30477|30457|30450.5|30430.5|71
1678782300000|2023-03-14 08:25:00|30453.5|30433.5|30441.5|30421.5|30453.5|30433.5|30441.5|30417.9|22
1678782600000|2023-03-14 08:30:00|30442|30422|30418.5|30383.5|30444|30424|30406.5|30378.5|79
1678782900000|2023-03-14 08:35:00|30418|30383|30442.8|30422.8|30454|30423.5|30414.5|30379.5|162
1678783200000|2023-03-14 08:40:00|30450.3|30415.3|30428.5|30393.5|30450.7|30423.8|30420.5|30393.5|77
1678783500000|2023-03-14 08:45:00|30428.7|30393.7|30446|30411|30446|30411|30421|30393.5|51
1678783800000|2023-03-14 08:50:00|30447.3|30412.3|30473.5|30438.5|30473.5|30438.5|30436.1|30409.5|88
1678784100000|2023-03-14 08:55:00|30474|30439|30412.5|30377.5|30475|30445.1|30388.4|30358.6|120
1678784400000|2023-03-14 09:00:00|30395.8|30375.8|30426|30391|30426.5|30391.5|30379.5|30345.8|193
1678784700000|2023-03-14 09:05:00|30425.5|30390.5|30438.5|30403.5|30439|30404|30425|30390|48
1678785000000|2023-03-14 09:10:00|30439|30404|30438.5|30403.5|30439.5|30404.5|30431|30396|18
1678785300000|2023-03-14 09:15:00|30439|30404|30447.3|30412.3|30447.5|30412.5|30439|30404|27
1678785600000|2023-03-14 09:20:00|30446|30411|30442|30407|30446.5|30411.5|30440|30405|25
1678785900000|2023-03-14 09:25:00|30441.5|30406.5|30446|30411|30448|30413|30436.5|30401.5|38
1678786200000|2023-03-14 09:30:00|30445|30410|30447.3|30412.3|30453.5|30418.5|30444.5|30409.5|31
1678786500000|2023-03-14 09:35:00|30447.8|30412.8|30447|30412|30448.3|30413.3|30445|30410|8
1678786800000|2023-03-14 09:40:00|30445|30410|30464|30429|30464.5|30429.5|30444.5|30409.5|38
1678787100000|2023-03-14 09:45:00|30462|30427|30462.5|30427.5|30464|30429|30462|30427|12
1678787400000|2023-03-14 09:50:00|30462|30427|30440|30405|30462.5|30427.5|30437.5|30402.5|23
1678787700000|2023-03-14 09:55:00|30441|30406|30449.5|30414.5|30454.5|30419.5|30441|30406|30
1678788000000|2023-03-14 10:00:00|30448.5|30413.5|30462|30427|30469.5|30434.5|30448.5|30413.5|38
1678788300000|2023-03-14 10:05:00|30460|30425|30470|30435|30473|30440.5|30453.5|30424|34
1678788600000|2023-03-14 10:10:00|30472|30437|30469.5|30449.5|30479|30459|30447|30427|56
1678788900000|2023-03-14 10:15:00|30471.5|30451.5|30483.5|30448.5|30483.5|30453.5|30464.5|30437.5|36
1678789200000|2023-03-14 10:20:00|30483|30448|30465.2|30430.2|30484|30449|30455.5|30420.5|60
1678789500000|2023-03-14 10:25:00|30465.1|30430.1|30464.2|30444.2|30466.4|30444.2|30457.6|30429.6|39
1678789800000|2023-03-14 10:30:00|30464|30444|30460.2|30440.2|30465|30445|30459.6|30439.6|23
1678790100000|2023-03-14 10:35:00|30458.1|30438.1|30463.2|30443.2|30463.2|30443.2|30455.4|30435.4|31
1678790400000|2023-03-14 10:40:00|30463.4|30443.4|30464.5|30444.5|30465.3|30445.3|30462.7|30442.7|28
1678790700000|2023-03-14 10:45:00|30465|30445|30463.6|30443.6|30465|30445|30462.6|30442.6|23
1678791300000|2023-03-14 10:55:00|30463.1|30443.1|30463.5|30443.5|30470.2|30444.7|30461.4|30434.8|15
1678791600000|2023-03-14 11:00:00|30464|30444|30464.5|30444.5|30465|30445|30462.9|30442.9|11
1678791900000|2023-03-14 11:05:00|30465|30445|30465|30445|30467.5|30447.5|30463|30443|9
1678792200000|2023-03-14 11:10:00|30464.5|30444.5|30458.5|30423.5|30466.5|30445|30457|30422|36
1678792500000|2023-03-14 11:15:00|30458.3|30423.3|30456.5|30421.5|30458.5|30423.5|30456|30421|19
1678792800000|2023-03-14 11:20:00|30456.2|30421.2|30462.5|30427.5|30468|30433|30455.6|30420.6|30
1678793100000|2023-03-14 11:25:00|30455.5|30435.5|30439|30404|30455.5|30435.5|30433.4|30404|25
1678793400000|2023-03-14 11:30:00|30440.4|30405.4|30446.8|30411.8|30447.3|30417.6|30433.4|30404|84
1678793700000|2023-03-14 11:35:00|30447.3|30412.3|30447|30412|30448.2|30413.2|30446.1|30411.1|71
1678794000000|2023-03-14 11:40:00|30447.6|30412.6|30443.6|30408.6|30447.6|30412.6|30443.1|30408.1|15
1678794300000|2023-03-14 11:45:00|30443.9|30408.9|30445.6|30410.6|30446.1|30411.1|30440.3|30405.3|22
1678794600000|2023-03-14 11:50:00|30442.6|30407.6|30428.6|30408.6|30442.6|30410.5|30427.7|30394.5|58
1678794900000|2023-03-14 11:55:00|30427.2|30407.2|30441.4|30406.4|30443.9|30409.2|30426.4|30397.5|74
1678795200000|2023-03-14 12:00:00|30441.8|30406.8|30432.1|30397.1|30441.8|30406.8|30429.9|30394.9|33
1678795500000|2023-03-14 12:05:00|30432.8|30397.8|30427.7|30392.7|30436.8|30407.8|30419.6|30384.6|86
1678795800000|2023-03-14 12:10:00|30426.9|30391.9|30432.9|30397.9|30433.1|30407.3|30424.7|30391.9|85
1678796100000|2023-03-14 12:15:00|30426.8|30406.8|30426.8|30391.8|30442.5|30407.5|30416.2|30381.2|77
1678796400000|2023-03-14 12:20:00|30427.3|30392.3|30431.5|30389.5|30435|30399.5|30419.5|30377.5|86
1678796700000|2023-03-14 12:25:00|30432|30390|30433.5|30391.5|30455.9|30413.9|30416|30374|81
1678797000000|2023-03-14 12:30:00|30445|30403|30426.1|30384.1|30446.1|30404.1|30393.5|30351.5|65
1678797300000|2023-03-14 12:35:00|30428.5|30386.5|30440|30405|30467.6|30432.6|30428.5|30386.5|44
1678797600000|2023-03-14 12:40:00|30437.1|30407.9|30426|30384|30440|30407.9|30426|30384|26
1678797900000|2023-03-14 12:45:00|30423.5|30381.5|30421.1|30379.1|30423.5|30381.5|30421|30379|12
1678798200000|2023-03-14 12:50:00|30421|30379|30400|30365|30421|30379|30399|30363.7|28
1678798500000|2023-03-14 12:55:00|30395|30360|30395|30360|30395|30360|30394.6|30359.6|3
1678798800000|2023-03-14 13:00:00|30389|30362|30402.1|30372.7|30403.5|30373.9|30389|30359|30
1678799100000|2023-03-14 13:05:00|30401.1|30372.8|30405.6|30370.6|30405.6|30372.8|30401.1|30369.5|8
1678799400000|2023-03-14 13:10:00|30406.1|30371.1|30406.6|30371.6|30406.6|30371.6|30405.5|30370.5|11
1678799700000|2023-03-14 13:15:00|30402|30375|30386.4|30366.4|30402|30375|30386.4|30360|23
1678800000000|2023-03-14 13:20:00|30386.5|30366.5|30408.5|30373.5|30408.5|30373.5|30386.5|30357|23
1678800300000|2023-03-14 13:25:00|30408.4|30373.4|30408.5|30373.5|30408.5|30373.5|30390.7|30367.7|18
1678800600000|2023-03-14 13:30:00|30409|30374|30424|30389|30424|30389|30408.5|30373.5|23
1678800900000|2023-03-14 13:35:00|30425.5|30390.5|30444.1|30409.1|30444.1|30409.1|30425.5|30390.5|39
1678801200000|2023-03-14 13:40:00|30441.2|30406.2|30445|30410|30447.2|30412.2|30441.2|30406.2|11
1678801500000|2023-03-14 13:45:00|30442.4|30407.4|30450.5|30415.5|30457.6|30422.6|30439.6|30404.6|33
1678801800000|2023-03-14 13:50:00|30450.2|30415.2|30451.1|30416.1|30451.1|30416.1|30449.2|30414.2|15
1678802100000|2023-03-14 13:55:00|30451.6|30416.6|30450|30415|30451.6|30416.6|30450|30415|6
1678802400000|2023-03-14 14:00:00|30451|30416|30452.6|30417.6|30452.6|30417.6|30450|30415|3
1678802700000|2023-03-14 14:05:00|30451|30416|30447.5|30412.5|30451|30416|30443|30408|21
1678803000000|2023-03-14 14:10:00|30447|30412|30441|30406|30447|30412|30441|30406|31
1678803300000|2023-03-14 14:15:00|30440|30405|30434.5|30399.5|30440|30405|30434|30399|7
1678803600000|2023-03-14 14:20:00|30434|30399|30434|30399|30435|30400|30432.5|30397.5|27
1678803900000|2023-03-14 14:25:00|30434.5|30399.5|30436.5|30401.5|30439.6|30404.6|30434|30399|35
1678804200000|2023-03-14 14:30:00|30437|30402|30433.7|30398.7|30438.5|30403.5|30433.1|30398.1|36
1678804500000|2023-03-14 14:35:00|30433.6|30398.6|30433.6|30398.6|30433.6|30398.6|30433.6|30398.6|1
1678804800000|2023-03-14 14:40:00|30433.1|30398.1|30419.1|30384.1|30433.1|30398.1|30418|30383|20
1678805100000|2023-03-14 14:45:00|30418.6|30383.6|30422.5|30387.5|30423|30388|30418.6|30383.6|9
1678805400000|2023-03-14 14:50:00|30413.5|30393.5|30410.5|30390.5|30419.7|30394|30407.5|30384.7|22
1678805700000|2023-03-14 14:55:00|30412.5|30392.5|30420.5|30385.5|30421|30393|30412.5|30385|12
1678806000000|2023-03-14 15:00:00|30420|30385|30418|30383|30420|30385|30418|30383|7
1678806300000|2023-03-14 15:05:00|30418.5|30383.5|30410.5|30390.5|30418.5|30390.5|30410.5|30383.5|2
1678806600000|2023-03-14 15:10:00|30412|30377|30413|30378|30413|30378|30412|30377|3
1678806900000|2023-03-14 15:15:00|30412.5|30377.5|30413|30378|30413.5|30378.5|30412.5|30377.5|6
1678807200000|2023-03-14 15:20:00|30413.5|30378.5|30413.5|30378.5|30413.5|30378.5|30413.5|30378.5|1
1678807500000|2023-03-14 15:25:00|30414.6|30379.6|30411.5|30376.5|30415.4|30380.4|30410.5|30375.5|18
1678807800000|2023-03-14 15:30:00|30411.7|30376.7|30410|30390|30417.5|30390|30409.5|30376.7|12
1678808100000|2023-03-14 15:35:00|30413|30393|30416|30396|30416|30396|30413|30393|6
1678808400000|2023-03-14 15:40:00|30415.5|30395.5|30413.5|30393.5|30416|30396|30411.5|30391.5|12
1678808700000|2023-03-14 15:45:00|30412|30392|30423.5|30403.5|30424.5|30404.5|30412|30392|13
1678809000000|2023-03-14 15:50:00|30423|30403|30425|30405|30426.5|30406.5|30420.5|30400.5|10
1678809300000|2023-03-14 15:55:00|30424.5|30404.5|30426.5|30391.5|30427.1|30405|30421.5|30391.5|9
1678809600000|2023-03-14 16:00:00|30426|30391|30419|30399|30426|30400|30418.5|30389|7
1678809900000|2023-03-14 16:05:00|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|1
1678810200000|2023-03-14 16:10:00|30420|30400|30419|30399|30420|30400|30418|30398|6
1678810500000|2023-03-14 16:15:00|30418.5|30398.5|30416.5|30396.5|30419|30399|30416|30396|9
1678810800000|2023-03-14 16:20:00|30427|30392|30461|30426|30541.5|30499.5|30427|30392|54
1678811100000|2023-03-14 16:25:00|30464|30429|30454.1|30419.1|30464.5|30429.5|30451.5|30416.5|28
1678811400000|2023-03-14 16:30:00|30453.6|30418.6|30452.1|30417.1|30453.6|30418.6|30440|30405|40
1678811700000|2023-03-14 16:35:00|30453.2|30418.2|30452.5|30417.5|30453.3|30418.3|30451.1|30416.1|33
1678812000000|2023-03-14 16:40:00|30452|30417|30431.7|30396.7|30453|30422.7|30430.5|30395.5|29
1678812300000|2023-03-14 16:45:00|30432.8|30397.8|30431.5|30396.5|30436|30401|30430|30395|17
1678812600000|2023-03-14 16:50:00|30436.5|30401.5|30429|30394|30436.5|30401.5|30428.5|30393.5|9
1678812900000|2023-03-14 16:55:00|30430|30395|30429.5|30394.5|30433|30398|30427|30392|23
1678813200000|2023-03-14 17:00:00|30428.5|30393.5|30431|30396|30435.5|30400.5|30428.2|30393.2|16
1678813500000|2023-03-14 17:05:00|30430|30395|30433.7|30398.7|30434.5|30399.5|30430|30395|12
1678813800000|2023-03-14 17:10:00|30433.5|30398.5|30432.5|30397.5|30433.5|30398.5|30432.5|30397.5|5
1678814100000|2023-03-14 17:15:00|30435|30400|30437.9|30402.9|30439.3|30404.3|30428.6|30393.6|24
1678814400000|2023-03-14 17:20:00|30438.4|30403.4|30432.6|30397.6|30439.6|30404.6|30432.5|30397.5|12
1678814700000|2023-03-14 17:25:00|30430.9|30395.9|30422.5|30387.5|30430.9|30395.9|30422.5|30387.5|8
1678815000000|2023-03-14 17:30:00|30418.9|30398.9|30422.5|30387.5|30430.4|30400.4|30418.9|30387.5|5
1678815600000|2023-03-14 17:40:00|30421.1|30386.1|30422.5|30387.5|30431|30401.4|30417|30385|18
1678816200000|2023-03-14 17:50:00|30422.9|30387.9|30420.6|30385.6|30425.9|30392.5|30412.5|30384|20
1678816500000|2023-03-14 17:55:00|30420.1|30385.1|30420.5|30385.5|30420.6|30385.6|30420|30385|4
1678816800000|2023-03-14 18:00:00|30420|30385|30414.6|30394.6|30421.5|30394.6|30413|30385|9
1678817100000|2023-03-14 18:05:00|30414.1|30394.1|30417.5|30382.5|30430|30399.4|30411.4|30378.4|40
1678817400000|2023-03-14 18:10:00|30416.4|30396.4|30417.5|30382.5|30430|30396.4|30408.4|30377.9|21
1678817700000|2023-03-14 18:15:00|30420|30385|30417.5|30382.5|30429.6|30394.9|30414.4|30382.5|11
1678818000000|2023-03-14 18:20:00|30412.5|30377.5|30419.5|30384.5|30419.5|30384.5|30402.4|30374.9|20
1678818300000|2023-03-14 18:25:00|30419|30384|30412.5|30392.5|30420|30392.5|30412.5|30384|5
1678818600000|2023-03-14 18:30:00|30412|30392|30411|30391|30412|30392|30410.5|30390.5|4
1678818900000|2023-03-14 18:35:00|30424|30389|30421.3|30386.3|30425.7|30390.7|30421.3|30386.3|5
1678819200000|2023-03-14 18:40:00|30420.6|30385.6|30420.6|30385.6|30423.2|30398.4|30418.4|30385.5|8
1678819500000|2023-03-14 18:45:00|30421.1|30386.1|30421.1|30386.1|30421.1|30386.1|30421.1|30386.1|1
1678819800000|2023-03-14 18:50:00|30421.6|30386.6|30417.5|30382.5|30421.6|30392.9|30411.1|30376.1|8
1678820100000|2023-03-14 18:55:00|30417.2|30382.2|30416.2|30381.2|30420|30389.4|30408.7|30379.5|17
1678820400000|2023-03-14 19:00:00|30415.8|30380.8|30414.6|30379.6|30427.5|30392.5|30411|30376|20
1678820700000|2023-03-14 19:05:00|30417.3|30382.3|30420|30385|30420|30385|30417.3|30382.3|2
1678821000000|2023-03-14 19:10:00|30420.5|30385.5|30420.5|30385.5|30420.5|30385.5|30420.5|30385.5|1
1678821300000|2023-03-14 19:15:00|30420|30385|30420|30385|30420|30385|30420|30385|1
1678821900000|2023-03-14 19:25:00|30420.5|30385.5|30420.5|30385.5|30420.5|30385.5|30420.5|30385.5|1
1678822200000|2023-03-14 19:30:00|30419.2|30384.2|30418.6|30383.6|30419.2|30384.2|30418.6|30383.6|2
1678822500000|2023-03-14 19:35:00|30419.2|30384.2|30415.4|30380.4|30419.2|30384.2|30415.4|30380.4|6
1678822800000|2023-03-14 19:40:00|30416.6|30381.6|30418.5|30383.5|30418.5|30383.5|30416.6|30381.6|5
1678823400000|2023-03-14 19:50:00|30418|30383|30415|30380|30418|30383|30415|30380|8
1678823700000|2023-03-14 19:55:00|30414.5|30379.5|30415.5|30380.5|30416.5|30381.5|30414|30379|22
1678840200000|2023-03-15 00:30:00|30431.1|30389.1|30438.5|30396.5|30438.5|30396.5|30431.1|30389.1|10
1678840500000|2023-03-15 00:35:00|30422.1|30380.1|30431.5|30389.5|30431.5|30389.5|30416|30374|32
1678840800000|2023-03-15 00:40:00|30432|30390|30429|30387|30432|30390|30429|30387|4
1678841100000|2023-03-15 00:45:00|30422.5|30380.5|30421|30379|30422.5|30380.5|30411.5|30369.5|23
1678841400000|2023-03-15 00:50:00|30421.5|30379.5|30423.5|30381.5|30423.5|30381.5|30421.5|30379.5|4
1678841700000|2023-03-15 00:55:00|30424.1|30382.1|30424.5|30382.5|30424.5|30382.5|30424.1|30382.1|2
1678842000000|2023-03-15 01:00:00|30419.5|30377.5|30441.5|30406.5|30445|30410|30418.5|30376.5|54
1678842300000|2023-03-15 01:05:00|30437.6|30402.6|30426.3|30406.3|30437.6|30411.9|30422|30402|43
1678842600000|2023-03-15 01:10:00|30427.8|30407.8|30461|30426|30461|30426|30426.3|30404.1|74
1678842900000|2023-03-15 01:15:00|30483.5|30448.5|30450.6|30430.6|30486.5|30451.5|30447.2|30426.8|72
1678843200000|2023-03-15 01:20:00|30450.5|30430.5|30437.5|30417.5|30454|30431.2|30422.5|30395.5|62
1678843500000|2023-03-15 01:25:00|30436.2|30416.2|30446.3|30411.3|30446.3|30417.5|30427.5|30397.6|61
1678843800000|2023-03-15 01:30:00|30448|30413|30437.5|30417.5|30457.5|30425.4|30437.5|30409|74
1678844100000|2023-03-15 01:35:00|30436.9|30416.9|30437.5|30417.5|30453.2|30422.6|30436.9|30412.5|48
1678844400000|2023-03-15 01:40:00|30439.6|30419.6|30457.6|30422.6|30457.6|30428|30437.5|30417.5|45
1678844700000|2023-03-15 01:45:00|30457.8|30422.8|30445.2|30410.2|30457.8|30426|30445|30410|25
1678845000000|2023-03-15 01:50:00|30445.9|30410.9|30434.4|30414.4|30446.4|30417.5|30433.9|30409|22
1678845300000|2023-03-15 01:55:00|30433.5|30413.5|30429.3|30394.3|30441.7|30415.9|30425|30390|44
1678845600000|2023-03-15 02:00:00|30429.8|30394.8|30423.6|30388.6|30430.3|30398.6|30406.8|30381.3|81
1678845900000|2023-03-15 02:05:00|30415.7|30395.7|30375.7|30355.7|30421.3|30395.7|30367.4|30339.9|122
1678846200000|2023-03-15 02:10:00|30376.7|30356.7|30398.6|30363.6|30399.8|30364.8|30376.7|30353.3|35
1678846500000|2023-03-15 02:15:00|30394.5|30359.5|30407.8|30372.8|30410.1|30387.2|30389.5|30359.5|28
1678846800000|2023-03-15 02:20:00|30407.6|30372.6|30427|30392|30433|30398|30407.6|30372.6|55
1678847100000|2023-03-15 02:25:00|30426.5|30391.5|30427.9|30392.9|30434.7|30399.7|30424.8|30389.8|68
1678847400000|2023-03-15 02:30:00|30428|30393|30443.5|30408.5|30443.5|30408.5|30413|30388.9|89
1678847700000|2023-03-15 02:35:00|30444|30409|30425|30405|30447|30418.5|30424.5|30404|53
1678848000000|2023-03-15 02:40:00|30425.5|30405.5|30430.9|30410.9|30430.9|30410.9|30422.5|30402.5|63
1678848300000|2023-03-15 02:45:00|30431.4|30411.4|30437.6|30417.6|30439.2|30419.2|30430.4|30410.4|66
1678848600000|2023-03-15 02:50:00|30437.5|30417.5|30438.4|30418.4|30446.5|30426.5|30437.5|30417.5|62
1678848900000|2023-03-15 02:55:00|30437.7|30417.7|30441.5|30421.5|30445.7|30425.7|30434.6|30414.6|86
1678849200000|2023-03-15 03:00:00|30441.9|30421.9|30445.5|30425.5|30447.1|30427.1|30441.9|30421.9|17
1678849500000|2023-03-15 03:05:00|30444.6|30424.6|30437.5|30417.5|30444.6|30424.6|30437.5|30417.5|26
1678849800000|2023-03-15 03:10:00|30437.1|30417.1|30450.5|30430.5|30450.5|30430.5|30436.1|30416.1|29
1678850100000|2023-03-15 03:15:00|30449.5|30429.5|30453.5|30433.5|30453.8|30433.8|30448.5|30428.5|24
1678850400000|2023-03-15 03:20:00|30453.3|30433.3|30444.5|30424.5|30453.5|30433.5|30444.5|30424.5|16
1678850700000|2023-03-15 03:25:00|30446.5|30426.5|30444.5|30424.5|30449.5|30429.5|30442.1|30422.1|12
1678851000000|2023-03-15 03:30:00|30445.5|30425.5|30445|30425|30448.5|30428.5|30444.5|30424.5|13
1678851300000|2023-03-15 03:35:00|30445.2|30425.2|30450.5|30430.5|30450.5|30430.5|30445.2|30425.2|7
1678851900000|2023-03-15 03:45:00|30452.1|30432.1|30462.5|30442.5|30462.5|30442.5|30452.1|30432.1|21
1678852200000|2023-03-15 03:50:00|30464.5|30444.5|30467.5|30447.5|30468.1|30448.1|30464.5|30444.5|9
1678852500000|2023-03-15 03:55:00|30467.3|30447.3|30451.8|30431.8|30467.3|30447.3|30450|30430|32
1678852800000|2023-03-15 04:00:00|30449.7|30429.7|30457.5|30437.5|30458.1|30438.1|30449.7|30429.7|10
1678853100000|2023-03-15 04:05:00|30458.1|30438.1|30463.1|30443.1|30463.1|30443.1|30457.3|30437.3|8
1678853400000|2023-03-15 04:10:00|30462.6|30442.6|30466.1|30446.1|30467.1|30447.1|30462.6|30442.6|10
1678853700000|2023-03-15 04:15:00|30466.5|30446.5|30452.7|30432.7|30466.5|30446.5|30449.3|30429.3|24
1678854000000|2023-03-15 04:20:00|30454.5|30434.5|30447.6|30427.6|30457.5|30437.5|30447.5|30427.5|11
1678854300000|2023-03-15 04:25:00|30448|30428|30448.5|30428.5|30448.5|30428.5|30448|30428|4
1678854600000|2023-03-15 04:30:00|30448.2|30428.2|30444.5|30424.5|30448.7|30428.7|30443|30423|8
1678854900000|2023-03-15 04:35:00|30448|30428|30443.7|30423.7|30449|30429|30437.1|30417.1|35
1678855200000|2023-03-15 04:40:00|30443.2|30423.2|30449.2|30429.2|30449.2|30429.2|30443.2|30423.2|17
1678855500000|2023-03-15 04:45:00|30449.4|30429.4|30460.9|30440.9|30462.5|30442.5|30449.4|30429.4|27
1678855800000|2023-03-15 04:50:00|30461.9|30441.9|30468.1|30448.1|30477.3|30452.5|30461.9|30440.9|22
1678856100000|2023-03-15 04:55:00|30469.1|30449.1|30473.5|30453.5|30475.5|30455.5|30469.1|30449.1|5
1678856400000|2023-03-15 05:00:00|30473.1|30453.1|30474.1|30454.1|30474.1|30454.1|30472.5|30452.5|11
1678856700000|2023-03-15 05:05:00|30473.9|30453.9|30479.1|30459.1|30479.1|30459.1|30473.4|30453.4|23
1678857000000|2023-03-15 05:10:00|30479|30459|30499.5|30464.5|30501|30473.5|30479|30459|27
1678857300000|2023-03-15 05:15:00|30499.7|30464.7|30491.5|30471.5|30501.6|30476.8|30490.5|30464.7|22
1678857600000|2023-03-15 05:20:00|30491|30471|30494.5|30474.5|30494.5|30474.5|30489.1|30469.1|17
1678857900000|2023-03-15 05:25:00|30494|30474|30487.5|30467.5|30498.1|30478.1|30485.5|30465.5|17
1678858200000|2023-03-15 05:30:00|30488|30468|30488|30468|30488|30468|30487.5|30467.5|3
1678858500000|2023-03-15 05:35:00|30489|30469|30486.5|30466.5|30489|30469|30483|30463|22
1678858800000|2023-03-15 05:40:00|30487|30467|30488|30468|30489.9|30469.9|30486.5|30466.5|28
1678859100000|2023-03-15 05:45:00|30487.5|30467.5|30478|30458|30487.5|30467.5|30478|30458|15
1678859400000|2023-03-15 05:50:00|30478.5|30458.5|30486.2|30466.2|30487.7|30467.7|30478.5|30458.5|24
1678859700000|2023-03-15 05:55:00|30485.7|30465.7|30483.5|30463.5|30485.7|30465.7|30483|30463|11
1678860000000|2023-03-15 06:00:00|30483|30463|30482.5|30462.5|30487.5|30467.5|30481|30461|28
1678860300000|2023-03-15 06:05:00|30482|30462|30480.5|30460.5|30484|30464|30478|30458|18
1678860600000|2023-03-15 06:10:00|30481.3|30461.3|30481|30446|30485|30465|30468.2|30445.4|33
1678860900000|2023-03-15 06:15:00|30480.5|30445.5|30477.5|30457.5|30484.5|30464.5|30470.4|30443.5|37
1678861200000|2023-03-15 06:20:00|30479.5|30459.5|30483|30463|30483.5|30463.5|30477.5|30457.5|38
1678861500000|2023-03-15 06:25:00|30482.5|30462.5|30483|30448|30483.5|30463.5|30468.2|30442.3|35
1678861800000|2023-03-15 06:30:00|30483.5|30448.5|30469|30449|30483.5|30455.5|30466.9|30446.9|26
1678862100000|2023-03-15 06:35:00|30468.5|30448.5|30473.4|30453.4|30474|30454|30467|30447|20
1678862400000|2023-03-15 06:40:00|30473.9|30453.9|30461.4|30441.4|30473.9|30453.9|30461.4|30441.4|31
1678862700000|2023-03-15 06:45:00|30461.5|30441.5|30453|30433|30465.8|30445.8|30453|30433|44
1678863000000|2023-03-15 06:50:00|30453.5|30433.5|30447.4|30427.4|30453.7|30433.7|30447.4|30427.4|17
1678863300000|2023-03-15 06:55:00|30446.9|30426.9|30463|30428|30463|30428.2|30445.6|30422|25
1678863600000|2023-03-15 07:00:00|30463.5|30428.5|30455.5|30435.5|30463.5|30439.5|30451.1|30428.5|33
1678863900000|2023-03-15 07:05:00|30457.1|30437.1|30459|30439|30459.7|30439.7|30457.1|30437.1|18
1678864200000|2023-03-15 07:10:00|30459.5|30439.5|30462.8|30442.8|30463.5|30443.5|30459|30439|27
1678864500000|2023-03-15 07:15:00|30462.3|30442.3|30471.2|30451.2|30471.2|30451.2|30462.3|30442.3|46
1678864800000|2023-03-15 07:20:00|30471|30451|30467.6|30447.6|30490.3|30455.3|30461.5|30441.5|51
1678865100000|2023-03-15 07:25:00|30467.5|30447.5|30472.4|30452.4|30474.9|30454.9|30467.5|30447.5|44
1678865400000|2023-03-15 07:30:00|30471.9|30451.9|30480|30445|30482|30451.9|30470.5|30441|17
1678865700000|2023-03-15 07:35:00|30480.6|30445.6|30490.6|30455.6|30492|30457|30480.5|30445.5|21
1678866000000|2023-03-15 07:40:00|30492.5|30457.5|30482.5|30462.5|30492.5|30469.5|30482|30457.5|32
1678866300000|2023-03-15 07:45:00|30483|30463|30482.7|30462.7|30484.4|30464.4|30482.7|30462.7|38
1678866600000|2023-03-15 07:50:00|30482.2|30462.2|30500|30465|30500.8|30473.8|30482.2|30462.2|71
1678866900000|2023-03-15 07:55:00|30499.5|30464.5|30483.5|30463.5|30499.5|30472|30482.4|30458|50
1678867200000|2023-03-15 08:00:00|30484|30464|30491|30471|30492|30472|30483|30463|26
1678867500000|2023-03-15 08:05:00|30490.5|30470.5|30486.9|30466.9|30491|30471|30486.9|30466.9|12
1678867800000|2023-03-15 08:10:00|30487.4|30467.4|30494.5|30474.5|30495|30475|30487.4|30467.4|12
1678868100000|2023-03-15 08:15:00|30495.8|30475.8|30509.5|30489.5|30509.5|30489.5|30495.8|30475.8|15
1678868400000|2023-03-15 08:20:00|30510.7|30490.7|30519.5|30499.5|30522.5|30502.5|30510.7|30490.7|36
1678868700000|2023-03-15 08:25:00|30520|30500|30532|30497|30536.5|30504|30520|30493.5|35
1678869000000|2023-03-15 08:30:00|30531.5|30496.5|30526.5|30491.5|30532|30503.5|30520.5|30491|20
1678869300000|2023-03-15 08:35:00|30518.5|30498.5|30521|30486|30530.5|30505.5|30518.5|30486|43
1678869600000|2023-03-15 08:40:00|30520|30485|30518.5|30498.5|30520.5|30498.5|30513|30485|15
1678869900000|2023-03-15 08:45:00|30518|30498|30507.8|30487.8|30521.5|30501.5|30503|30483|44
1678870200000|2023-03-15 08:50:00|30507.7|30487.7|30520|30500|30520.5|30500.5|30507.1|30487.1|41
1678870500000|2023-03-15 08:55:00|30519.5|30499.5|30523.5|30503.5|30523.5|30503.5|30509.5|30489.5|39
1678870800000|2023-03-15 09:00:00|30522.5|30502.5|30525.2|30490.2|30525.4|30502.5|30518.4|30490.2|11
1678871100000|2023-03-15 09:05:00|30526.2|30491.2|30525.4|30490.4|30526.2|30491.2|30525.2|30490.2|8
1678871400000|2023-03-15 09:10:00|30526.1|30491.1|30519.4|30499.4|30554.5|30512.5|30519.4|30491.1|124
1678871700000|2023-03-15 09:15:00|30522.1|30502.1|30544.3|30503|30594.3|30552.3|30522.1|30499.5|106
1678872000000|2023-03-15 09:20:00|30543.8|30502|30548.7|30513.7|30548.7|30513.7|30535|30500|13
1678872300000|2023-03-15 09:25:00|30549.1|30514.1|30555.4|30535.4|30570|30537.8|30543.5|30508.5|91
1678872600000|2023-03-15 09:30:00|30555.6|30535.6|30580.4|30560.4|30599.5|30564.5|30555.6|30535.6|65
1678872900000|2023-03-15 09:35:00|30580.1|30560.1|30585.8|30565.8|30592.6|30572.6|30577.9|30557.9|58
1678873200000|2023-03-15 09:40:00|30586.1|30566.1|30602.5|30567.5|30602.5|30574|30586.1|30563.9|38
1678873500000|2023-03-15 09:45:00|30594.1|30574.1|30595|30560|30598.6|30574.1|30590.1|30558|30
1678873800000|2023-03-15 09:50:00|30594|30559|30579|30559|30595.3|30560.3|30579|30549.1|34
1678874100000|2023-03-15 09:55:00|30579.5|30559.5|30582|30562|30582|30562|30579.5|30559.5|5
1678874400000|2023-03-15 10:00:00|30583|30563|30592.7|30557.7|30617.2|30591.5|30582|30557.3|150
1678874700000|2023-03-15 10:05:00|30592.9|30557.9|30586.6|30551.6|30609.2|30574.2|30581.7|30546.7|119
1678875000000|2023-03-15 10:10:00|30586.5|30551.5|30620|30585|30621|30593.1|30584|30549|72
1678875300000|2023-03-15 10:15:00|30614.5|30594.5|30612|30577|30633|30598|30612|30577|45
1678875600000|2023-03-15 10:20:00|30611.5|30576.5|30605.1|30585.1|30612|30585.1|30603|30576.5|12
1678875900000|2023-03-15 10:25:00|30605.4|30585.4|30629.8|30609.8|30637.6|30610.1|30605.4|30585.4|52
1678876200000|2023-03-15 10:30:00|30629.5|30609.5|30636.2|30616.2|30644.6|30618.5|30628.4|30600|69
1678876500000|2023-03-15 10:35:00|30636.7|30616.7|30661.5|30641.5|30692.5|30657.5|30636.7|30612.5|116
1678876800000|2023-03-15 10:40:00|30662.1|30642.1|30653|30618|30662.1|30642.1|30645.6|30617.6|50
1678877100000|2023-03-15 10:45:00|30651.7|30616.7|30649.5|30614.5|30651.7|30616.7|30649|30614|9
1678877400000|2023-03-15 10:50:00|30643.5|30623.5|30657.8|30622.8|30657.8|30627.5|30641.5|30619.5|21
1678877700000|2023-03-15 10:55:00|30656.5|30621.5|30649.6|30614.6|30670.5|30635.5|30649.6|30614.6|65
1678878000000|2023-03-15 11:00:00|30652|30617|30658.6|30638.6|30659.8|30639.8|30648.5|30614.7|66
1678878300000|2023-03-15 11:05:00|30658.4|30638.4|30665.5|30630.5|30677|30648.5|30652.5|30627|68
1678878600000|2023-03-15 11:10:00|30665.3|30630.3|30668.2|30633.2|30668.2|30633.2|30665.3|30630.3|7
1678878900000|2023-03-15 11:15:00|30667.7|30632.7|30667|30632|30668.9|30633.9|30665.4|30630.4|18
1678879200000|2023-03-15 11:20:00|30666.5|30631.5|30667.4|30632.4|30668.8|30633.8|30666.5|30631.5|11
1678879500000|2023-03-15 11:25:00|30666.9|30631.9|30656.5|30621.5|30666.9|30631.9|30656.5|30621.5|28
1678879800000|2023-03-15 11:30:00|30655.5|30620.5|30656.7|30621.7|30657.2|30622.2|30653.5|30618.5|26
1678880100000|2023-03-15 11:35:00|30657.2|30622.2|30656.3|30621.3|30657.3|30622.3|30654.5|30619.5|19
1678880400000|2023-03-15 11:40:00|30657.8|30622.8|30647|30612|30657.8|30622.8|30647|30612|35
1678880700000|2023-03-15 11:45:00|30649|30614|30649.8|30614.8|30651.6|30616.6|30646|30611|13
1678881000000|2023-03-15 11:50:00|30649.3|30614.3|30659.7|30639.7|30661.8|30639.9|30643.2|30614|44
1678881300000|2023-03-15 11:55:00|30659.2|30639.2|30675.5|30640.5|30683.5|30649.5|30656|30630.5|31
1678881600000|2023-03-15 12:00:00|30671.5|30636.5|30655.1|30620.1|30673|30638|30654.4|30619.4|62
1678881900000|2023-03-15 12:05:00|30656.8|30621.8|30671.5|30636.5|30672.5|30637.5|30656.8|30621.8|49
1678882200000|2023-03-15 12:10:00|30670.5|30635.5|30678.9|30643.9|30681|30646|30668.9|30633.9|64
1678882500000|2023-03-15 12:15:00|30678|30643|30680.5|30645.5|30680.5|30645.5|30667.5|30632.5|59
1678882800000|2023-03-15 12:20:00|30675.5|30655.5|30671.5|30651.5|30691.5|30665.5|30667|30637.5|37
1678883100000|2023-03-15 12:25:00|30679.5|30644.5|30681.5|30639.5|30683.5|30648.5|30670|30634.8|34
1678883400000|2023-03-15 12:30:00|30680.5|30638.5|30630.9|30588.9|30680.5|30640|30583.5|30541.5|93
1678883700000|2023-03-15 12:35:00|30630.1|30589.9|30637.6|30602.6|30651.5|30609.5|30596|30554|108
1678884000000|2023-03-15 12:40:00|30637.5|30602.5|30648.9|30613.9|30662.5|30627.5|30632.5|30597.5|51
1678884300000|2023-03-15 12:45:00|30659.8|30624.8|30664|30629|30676|30641|30654|30619|142
1678884600000|2023-03-15 12:50:00|30661|30626|30653.5|30618.5|30664.1|30629.1|30648|30613|57
1678884900000|2023-03-15 12:55:00|30653.1|30618.1|30656.2|30621.2|30664.6|30629.6|30651|30616|29
1678885200000|2023-03-15 13:00:00|30654|30619|30666.6|30631.6|30681.1|30646.1|30654|30619|85
1678885500000|2023-03-15 13:05:00|30667.1|30632.1|30666|30631|30667.1|30632.1|30665.9|30630.9|12
1678885800000|2023-03-15 13:10:00|30667.5|30632.5|30656.5|30621.5|30672.7|30637.7|30655|30620|51
1678886100000|2023-03-15 13:15:00|30655.1|30620.1|30659|30624|30659|30624|30652.5|30617.5|14
1678886400000|2023-03-15 13:20:00|30662|30627|30662.5|30627.5|30663.6|30628.6|30648|30613|24
1678886700000|2023-03-15 13:25:00|30662.2|30627.2|30668.5|30633.5|30678.5|30643.5|30644.2|30623|46
1678887000000|2023-03-15 13:30:00|30671.5|30636.5|30666.5|30631.5|30679.6|30644.6|30666.5|30631.5|30
1678887300000|2023-03-15 13:35:00|30664.5|30629.5|30642|30607|30664.5|30629.5|30632.5|30597.5|32
1678887600000|2023-03-15 13:40:00|30642.4|30607.4|30629.5|30594.5|30649.5|30614.5|30629.1|30594.1|34
1678887900000|2023-03-15 13:45:00|30629.4|30594.4|30612.6|30592.6|30641|30606|30612.6|30582.4|70
1678888200000|2023-03-15 13:50:00|30613.9|30593.9|30621.9|30586.9|30637.4|30607.5|30609.4|30582.4|82
1678888500000|2023-03-15 13:55:00|30622.4|30587.4|30648.5|30613.5|30666|30631|30610.7|30585.7|105
1678888800000|2023-03-15 14:00:00|30649|30614|30675.5|30640.5|30703.5|30668.5|30637|30602|88
1678889100000|2023-03-15 14:05:00|30676.5|30641.5|30678.5|30643.5|30688.5|30664|30668.5|30636.5|48
1678889400000|2023-03-15 14:10:00|30679|30644|30678.8|30643.8|30685.5|30653.7|30662.7|30632|50
1678889700000|2023-03-15 14:15:00|30678.3|30643.3|30676.6|30641.6|30680|30645|30672.5|30637.5|16
1678890000000|2023-03-15 14:20:00|30676.5|30641.5|30672.3|30637.3|30676.5|30641.5|30663.1|30628.1|32
1678890300000|2023-03-15 14:25:00|30672.2|30637.2|30678|30643|30686.5|30651.5|30672|30637|23
1678890600000|2023-03-15 14:30:00|30677.7|30642.7|30672|30652|30681.5|30652.5|30668.5|30636|38
1678890900000|2023-03-15 14:35:00|30673|30653|30689.3|30654.3|30689.3|30662|30672.5|30650.5|26
1678891200000|2023-03-15 14:40:00|30689.6|30654.6|30691.5|30656.5|30708|30681.5|30685.5|30650.5|45
1678891500000|2023-03-15 14:45:00|30692|30657|30692|30656|30696|30661|30690.5|30655.5|32
1678891800000|2023-03-15 14:50:00|30693|30655.2|30685.5|30650.5|30693|30655.2|30685.5|30649|7
1678892100000|2023-03-15 14:55:00|30685.2|30650.2|30678.7|30643.7|30685.2|30650.2|30678.2|30643.2|9
1678892400000|2023-03-15 15:00:00|30678.2|30643.2|30674.6|30639.6|30678.2|30643.2|30674.1|30639.1|13
1678892700000|2023-03-15 15:05:00|30674.3|30639.3|30657|30622|30674.3|30639.3|30652|30617|48
1678893000000|2023-03-15 15:10:00|30656|30621|30654|30619|30656|30621|30649|30614|21
1678893300000|2023-03-15 15:15:00|30654.5|30619.5|30640.5|30605.5|30656|30627.5|30629|30603|33
1678893600000|2023-03-15 15:20:00|30640|30605|30645|30610|30645|30610|30640|30605|30
1678893900000|2023-03-15 15:25:00|30645.5|30610.5|30640|30605|30645.5|30610.5|30635.4|30600.4|22
1678894200000|2023-03-15 15:30:00|30640.5|30605.5|30640.6|30605.6|30641.8|30606.8|30639.6|30604.6|20
1678894500000|2023-03-15 15:35:00|30641.1|30606.1|30661.8|30626.8|30662.5|30631.1|30641.1|30606.1|44
1678894800000|2023-03-15 15:40:00|30662.5|30627.5|30652|30617|30662.5|30627.5|30647.2|30612.2|56
1678895100000|2023-03-15 15:45:00|30652.6|30617.6|30652.7|30617.7|30655|30620|30650|30615|7
1678895400000|2023-03-15 15:50:00|30653.2|30618.2|30647.5|30612.5|30653.2|30618.2|30647.5|30612.5|15
1678895700000|2023-03-15 15:55:00|30645.7|30610.7|30635.9|30615.9|30645.7|30616.5|30635.9|30608.7|8
1678896000000|2023-03-15 16:00:00|30634.7|30614.7|30634.5|30599.5|30634.7|30614.7|30624|30589|33
1678896300000|2023-03-15 16:05:00|30634.6|30599.6|30634.6|30599.6|30639.8|30604.8|30629.1|30594.1|59
1678896600000|2023-03-15 16:10:00|30635.3|30600.3|30640.4|30605.4|30641|30606|30635.3|30600.3|16
1678896900000|2023-03-15 16:15:00|30641|30606|30640.4|30605.4|30641|30606|30640.4|30605.4|3
1678897200000|2023-03-15 16:20:00|30641.4|30606.4|30632|30612|30641.5|30612.5|30632|30602.5|18
1678897500000|2023-03-15 16:25:00|30631|30611|30632|30612|30632.5|30612.5|30631|30611|4
1678897800000|2023-03-15 16:30:00|30632.5|30612.5|30633|30613|30638.5|30618.5|30630|30610|13
1678898100000|2023-03-15 16:35:00|30632.5|30612.5|30630|30610|30638.5|30613.3|30630|30603.5|9
1678898400000|2023-03-15 16:40:00|30630.5|30610.5|30630.5|30610.5|30631|30611|30630.5|30610.5|3
1678898700000|2023-03-15 16:45:00|30631|30611|30619|30599|30631|30611|30616.4|30587|29
1678899000000|2023-03-15 16:50:00|30618.5|30598.5|30613.6|30593.6|30619.1|30599.1|30613.6|30593.6|6
1678899300000|2023-03-15 16:55:00|30612.5|30592.5|30612.5|30592.5|30612.5|30592.5|30612.5|30592.5|1
1678899600000|2023-03-15 17:00:00|30610.9|30590.9|30611.9|30591.9|30611.9|30591.9|30610.9|30590.9|4
1678899900000|2023-03-15 17:05:00|30609|30574|30594|30559|30610.5|30575.5|30593|30552.5|27
1678900200000|2023-03-15 17:10:00|30594.3|30559.3|30596.5|30561.5|30602.9|30567.9|30594.3|30559.3|17
1678900500000|2023-03-15 17:15:00|30590.6|30555.6|30576.4|30541.4|30594.4|30559.4|30569.3|30534.3|52
1678900800000|2023-03-15 17:20:00|30576.5|30541.5|30566.9|30531.9|30597|30562|30547.5|30512.5|86
1678901100000|2023-03-15 17:25:00|30567.6|30532.6|30568.1|30533.1|30568.1|30533.1|30566.5|30531.5|10
1678901400000|2023-03-15 17:30:00|30567.5|30532.5|30568|30533|30568.5|30533.5|30567.5|30532.5|9
1678901700000|2023-03-15 17:35:00|30568.1|30533.1|30575|30540|30575|30540|30568|30533|6
1678902000000|2023-03-15 17:40:00|30583.5|30548.5|30582.6|30547.6|30587.6|30552.6|30564.8|30529.8|23
1678902300000|2023-03-15 17:45:00|30583.9|30563.9|30584.5|30549.5|30601.4|30570.4|30582.5|30547.5|33
1678902600000|2023-03-15 17:50:00|30585|30550|30585|30550|30585|30550|30585|30550|1
1678902900000|2023-03-15 17:55:00|30591.9|30556.9|30584.5|30549.5|30594|30559|30584.5|30549.5|6
1678903500000|2023-03-15 18:05:00|30584.6|30549.6|30584.5|30549.5|30584.6|30549.6|30584.5|30549.5|2
1678903800000|2023-03-15 18:10:00|30582.6|30547.6|30583|30548|30583.5|30548.5|30582.6|30547.6|3
1678904100000|2023-03-15 18:15:00|30582.6|30547.6|30590.6|30555.6|30605|30567|30582.6|30547.6|35
1678904400000|2023-03-15 18:20:00|30590|30555|30584.9|30549.9|30590|30555|30584.9|30549.9|5
1678904700000|2023-03-15 18:25:00|30583|30548|30568.3|30532.5|30585|30550|30562|30526.9|29
1678905000000|2023-03-15 18:30:00|30568|30533|30562.6|30520.6|30570.6|30533|30539.9|30501|33
1678905300000|2023-03-15 18:35:00|30539.6|30504.6|30543.5|30501.5|30556.6|30517|30537.6|30501.5|18
1678905600000|2023-03-15 18:40:00|30541.1|30499.1|30556|30514|30561|30519|30536|30494|43
1678905900000|2023-03-15 18:45:00|30558.6|30516.6|30552.7|30517.4|30558.6|30517.4|30551|30509|10
1678906200000|2023-03-15 18:50:00|30552.6|30517.6|30551|30509|30558.6|30517.8|30548.4|30506.4|12
1678906800000|2023-03-15 19:00:00|30553.5|30511.5|30553.5|30511.5|30553.5|30511.5|30553.5|30511.5|1
1678907400000|2023-03-15 19:10:00|30552.5|30510.5|30561|30519|30586|30544|30552|30510|60
1678907700000|2023-03-15 19:15:00|30560.5|30518.5|30556|30514|30581.5|30539.5|30551|30509|65
1678908000000|2023-03-15 19:20:00|30555.5|30513.5|30551.9|30513.1|30569.8|30527.8|30551.1|30509.1|24
1678908300000|2023-03-15 19:25:00|30556.1|30514.1|30561.4|30519.4|30562|30520|30556.1|30514.1|24
1678908600000|2023-03-15 19:30:00|30561.1|30519.1|30559.5|30517.5|30567.4|30525.4|30559|30517|9
1678908900000|2023-03-15 19:35:00|30560|30518|30546.7|30504.7|30560|30518|30541.4|30501.5|12
1678909200000|2023-03-15 19:40:00|30547.2|30505.2|30559.5|30517.5|30559.5|30517.5|30543.3|30504|29
1678909500000|2023-03-15 19:45:00|30560|30518|30560|30518|30560|30518|30560|30518|1
1678910100000|2023-03-15 19:55:00|30553|30511|30555.9|30513.9|30561.7|30519.7|30553|30511|21
1678926600000|2023-03-16 00:30:00|30573.1|30531.1|30573.1|30531.1|30573.5|30531.5|30573|30531|21
1678926900000|2023-03-16 00:35:00|30573.5|30531.5|30566|30524|30573.5|30531.5|30566|30524|30
1678927200000|2023-03-16 00:40:00|30566.1|30524.1|30570|30528|30570|30528|30559|30517|19
1678927500000|2023-03-16 00:45:00|30570.5|30528.5|30570|30528|30570.5|30528.5|30569.5|30527.5|8
1678927800000|2023-03-16 00:50:00|30569.5|30527.5|30558.5|30516.5|30570|30528|30548.5|30506.5|16
1678928100000|2023-03-16 00:55:00|30556|30514|30556|30514|30563.5|30521.5|30553.5|30511.5|5
1678928400000|2023-03-16 01:00:00|30558|30516|30550.5|30515.5|30566.1|30524.1|30550.5|30513.5|33
1678928700000|2023-03-16 01:05:00|30544|30524|30547.7|30512.7|30553|30524.5|30542.8|30507.8|36
1678929000000|2023-03-16 01:10:00|30547.5|30512.5|30559.5|30524.5|30560.8|30525.8|30546.5|30511.5|45
1678929300000|2023-03-16 01:15:00|30557.5|30522.5|30561|30526|30561|30526|30551|30516|29
1678929600000|2023-03-16 01:20:00|30553.5|30533.5|30545.5|30525.5|30553.5|30533.5|30544|30524|14
1678929900000|2023-03-16 01:25:00|30545.7|30525.7|30537|30517|30550.5|30530.5|30534.5|30514.5|50
1678930200000|2023-03-16 01:30:00|30536|30516|30531.6|30496.6|30544|30517|30521.1|30493.5|55
1678930500000|2023-03-16 01:35:00|30532.1|30497.1|30519.5|30499.5|30532.3|30500.5|30515.1|30488.8|17
1678930800000|2023-03-16 01:40:00|30514.5|30494.5|30533.5|30513.5|30541.9|30513.5|30514.5|30492.3|44
1678931100000|2023-03-16 01:45:00|30534.1|30514.1|30537.5|30517.5|30537.5|30517.5|30528.1|30508.1|28
1678931400000|2023-03-16 01:50:00|30537.1|30517.1|30549.9|30514.9|30549.9|30520.5|30535.5|30511|17
1678931700000|2023-03-16 01:55:00|30550|30515|30560|30525|30563|30528|30544.5|30514.3|29
1678932000000|2023-03-16 02:00:00|30561|30526|30580.5|30545.5|30580.5|30551.5|30554.1|30526|29
1678932300000|2023-03-16 02:05:00|30578.2|30543.2|30550.5|30530.5|30589.5|30555.5|30549.5|30529.5|52
1678932600000|2023-03-16 02:10:00|30554.5|30534.5|30560.6|30525.6|30580.5|30545.5|30554|30525.6|59
1678932900000|2023-03-16 02:15:00|30560.1|30525.1|30535.5|30515.5|30560.1|30527.2|30535.1|30508.4|33
1678933200000|2023-03-16 02:20:00|30532.5|30512.5|30535.5|30515.5|30541.3|30521.3|30523.5|30503.5|35
1678933500000|2023-03-16 02:25:00|30536.5|30516.5|30522.5|30502.5|30536.5|30516.5|30520|30500|38
1678933800000|2023-03-16 02:30:00|30522.7|30502.7|30533.1|30513.1|30533.1|30513.1|30518.2|30498.2|30
1678934100000|2023-03-16 02:35:00|30529.5|30509.5|30533.6|30513.6|30535.5|30515.5|30528.1|30508.1|20
1678934400000|2023-03-16 02:40:00|30534.1|30514.1|30539.1|30519.1|30542|30522|30534.1|30514.1|20
1678934700000|2023-03-16 02:45:00|30539.2|30519.2|30547.3|30527.3|30547.8|30527.8|30536.8|30516.8|31
1678935000000|2023-03-16 02:50:00|30548.5|30528.5|30543.5|30523.5|30552.3|30532.3|30542|30522|40
1678935300000|2023-03-16 02:55:00|30543|30523|30549|30529|30550.5|30530.5|30543|30523|19
1678935600000|2023-03-16 03:00:00|30548.5|30528.5|30555.5|30535.5|30569|30541.5|30548.5|30528.5|46
1678935900000|2023-03-16 03:05:00|30554.1|30534.1|30550.4|30530.4|30554.1|30534.1|30547.5|30527.5|34
1678936200000|2023-03-16 03:10:00|30549.5|30529.5|30568.2|30548.2|30568.2|30548.2|30547.5|30527.5|55
1678936500000|2023-03-16 03:15:00|30569.3|30549.3|30562.9|30542.9|30576|30550.2|30559.9|30534.5|61
1678936800000|2023-03-16 03:20:00|30562.8|30542.8|30542.5|30522.5|30562.8|30542.8|30540.5|30520.5|41
1678937100000|2023-03-16 03:25:00|30541.3|30521.3|30542.5|30522.5|30550.6|30530.6|30541.3|30521.3|32
1678937400000|2023-03-16 03:30:00|30546.5|30526.5|30554.5|30534.5|30558.1|30538.1|30544.5|30524.5|27
1678937700000|2023-03-16 03:35:00|30556.5|30536.5|30561.3|30541.3|30561.8|30541.8|30556.5|30536.5|32
1678938000000|2023-03-16 03:40:00|30561.6|30541.6|30556.4|30536.4|30561.6|30541.6|30554.4|30534.4|20
1678938300000|2023-03-16 03:45:00|30556.2|30536.2|30554|30519|30557|30537|30547|30519|26
1678938600000|2023-03-16 03:50:00|30554.5|30519.5|30557|30522|30557|30522|30553.5|30518.5|8
1678938900000|2023-03-16 03:55:00|30557.5|30522.5|30557.5|30522.5|30559|30524|30557.5|30522.5|15
1678939200000|2023-03-16 04:00:00|30558|30523|30547.5|30527.5|30558.5|30528|30547|30519.9|30
1678939500000|2023-03-16 04:05:00|30548|30528|30548|30528|30548.5|30528.5|30547.5|30527.5|5
1678939800000|2023-03-16 04:10:00|30547.5|30527.5|30546.5|30526.5|30547.5|30527.5|30546.5|30526.5|33
1678940100000|2023-03-16 04:15:00|30547|30527|30547.5|30527.5|30549|30529|30546|30526|17
1678940400000|2023-03-16 04:20:00|30548|30528|30547|30527|30549|30529|30547|30527|7
1678940700000|2023-03-16 04:25:00|30547.5|30527.5|30548.7|30528.7|30549|30529|30547|30527|13
1678941000000|2023-03-16 04:30:00|30548.5|30528.5|30549|30529|30551.5|30531.5|30548.5|30528.5|13
1678941300000|2023-03-16 04:35:00|30549.5|30529.5|30547.5|30527.5|30549.5|30529.5|30546.5|30526.5|16
1678941600000|2023-03-16 04:40:00|30547|30527|30545|30525|30547.5|30527.5|30545|30525|16
1678941900000|2023-03-16 04:45:00|30545.5|30525.5|30545|30525|30546|30526|30545|30525|13
1678942200000|2023-03-16 04:50:00|30545.5|30525.5|30546|30526|30546|30526|30545|30525|14
1678942500000|2023-03-16 04:55:00|30545.5|30525.5|30546|30526|30546|30526|30545.5|30525.5|4
1678942800000|2023-03-16 05:00:00|30545.5|30525.5|30549.5|30529.5|30550|30530|30545.5|30525.5|12
1678943100000|2023-03-16 05:05:00|30545|30525|30542.9|30522.9|30545|30525|30542.9|30522.9|7
1678943400000|2023-03-16 05:10:00|30532.5|30497.5|30539|30504|30539.5|30504.5|30523.5|30497.5|17
1678943700000|2023-03-16 05:15:00|30538.5|30503.5|30532.5|30497.5|30538.5|30503.5|30531.5|30496.5|17
1678944000000|2023-03-16 05:20:00|30525.5|30505.5|30520.5|30500.5|30526.5|30506.5|30520.5|30500.5|25
1678944300000|2023-03-16 05:25:00|30520|30500|30518.5|30498.5|30521.5|30501.5|30518|30498|25
1678944600000|2023-03-16 05:30:00|30518|30498|30519.9|30499.9|30519.9|30499.9|30517.5|30497.5|16
1678944900000|2023-03-16 05:35:00|30520.4|30500.4|30519.5|30499.5|30522.1|30502.1|30517.6|30497.6|19
1678945200000|2023-03-16 05:40:00|30520|30500|30519.5|30499.5|30520|30500|30519.5|30499.5|2
1678945500000|2023-03-16 05:45:00|30520|30500|30520.5|30500.5|30520.5|30500.5|30520|30500|4
1678945800000|2023-03-16 05:50:00|30521|30501|30526|30506|30526|30506|30521|30501|17
1678946100000|2023-03-16 05:55:00|30525.5|30505.5|30535|30515|30535|30515|30520.5|30500.5|16
1678946400000|2023-03-16 06:00:00|30536|30516|30548.5|30513.5|30551.4|30517|30536|30512.5|26
1678946700000|2023-03-16 06:05:00|30548|30513|30545|30510|30548.5|30513.5|30545|30510|22
1678947000000|2023-03-16 06:10:00|30544.5|30509.5|30527.5|30492.5|30546.5|30511.5|30519.5|30492.4|33
1678947300000|2023-03-16 06:15:00|30528.5|30493.5|30525.8|30505.8|30530.8|30510.8|30520.1|30492.8|44
1678947600000|2023-03-16 06:20:00|30525.6|30505.6|30523.3|30503.3|30527.3|30507.3|30519.3|30499.3|42
1678947900000|2023-03-16 06:25:00|30523.8|30503.8|30525|30505|30525.9|30505.9|30523.8|30503.8|22
1678948200000|2023-03-16 06:30:00|30525.3|30505.3|30523|30503|30525.3|30505.3|30523|30503|22
1678948500000|2023-03-16 06:35:00|30522.5|30502.5|30512|30492|30523|30503|30509.8|30489.8|39
1678948800000|2023-03-16 06:40:00|30512.5|30492.5|30510.5|30490.5|30513.5|30493.5|30507.5|30487.5|13
1678949100000|2023-03-16 06:45:00|30515|30495|30515|30495|30515.5|30495.5|30512.5|30492.5|17
1678949400000|2023-03-16 06:50:00|30515.5|30495.5|30517|30497|30517.5|30497.5|30515|30495|13
1678949700000|2023-03-16 06:55:00|30517.5|30497.5|30509|30489|30520|30500|30506|30486|28
1678950000000|2023-03-16 07:00:00|30509.5|30489.5|30516.1|30496.1|30519.5|30499.5|30503.5|30483.5|37
1678950300000|2023-03-16 07:05:00|30516.6|30496.6|30515.5|30495.5|30522.7|30502.7|30514.5|30494.5|42
1678950600000|2023-03-16 07:10:00|30515.6|30495.6|30528.9|30508.9|30528.9|30508.9|30515.5|30495.5|35
1678950900000|2023-03-16 07:15:00|30533|30513|30536.7|30516.7|30551|30527|30531.5|30511.5|48
1678951200000|2023-03-16 07:20:00|30536.5|30516.5|30535.5|30515.5|30538.5|30518.5|30534.1|30514.1|24
1678951500000|2023-03-16 07:25:00|30536|30516|30549|30514|30549|30526.1|30536|30513.5|32
1678951800000|2023-03-16 07:30:00|30542.1|30522.1|30534.5|30514.5|30542.1|30522.1|30534.5|30514.5|16
1678952100000|2023-03-16 07:35:00|30535.5|30515.5|30535.1|30515.1|30535.5|30515.5|30534.1|30514.1|25
1678952400000|2023-03-16 07:40:00|30534.5|30514.5|30525.6|30490.6|30535.5|30515.5|30511.9|30476.9|55
1678952700000|2023-03-16 07:45:00|30525.5|30490.5|30518|30483|30525.5|30494.5|30514.1|30483|47
1678953000000|2023-03-16 07:50:00|30519|30484|30494.1|30474.1|30519|30491.5|30492.5|30472|37
1678953300000|2023-03-16 07:55:00|30494.5|30474.5|30497.5|30477.5|30506.5|30478.5|30481.8|30461.8|26
1678953600000|2023-03-16 08:00:00|30498.1|30478.1|30497|30462|30507|30482.1|30497|30462|32
1678953900000|2023-03-16 08:05:00|30496.5|30461.5|30489.5|30469.5|30497|30469.5|30489|30461.5|16
1678954200000|2023-03-16 08:10:00|30490.8|30470.8|30492.5|30472.5|30500.3|30480.3|30490.8|30470.8|13
1678954500000|2023-03-16 08:15:00|30495|30475|30508.3|30488.3|30508.5|30488.5|30495|30475|39
1678954800000|2023-03-16 08:20:00|30508.1|30488.1|30497.5|30477.5|30508.1|30488.1|30497.5|30477.5|12
1678955100000|2023-03-16 08:25:00|30498.1|30478.1|30501.5|30481.5|30501.5|30481.5|30497.5|30477.5|15
1678955400000|2023-03-16 08:30:00|30500.5|30480.5|30501|30481|30501.5|30481.5|30500|30480|15
1678955700000|2023-03-16 08:35:00|30501.2|30481.2|30523.6|30488.6|30526|30493.8|30501.2|30481.2|49
1678956000000|2023-03-16 08:40:00|30523.9|30488.9|30510|30475|30524.2|30489.2|30503.1|30475|34
1678956300000|2023-03-16 08:45:00|30502.7|30482.7|30514.6|30479.6|30520.5|30488.4|30501.5|30471|54
1678956600000|2023-03-16 08:50:00|30504.7|30484.7|30513.5|30493.5|30513.5|30493.5|30501.7|30475|44
1678956900000|2023-03-16 08:55:00|30513.7|30493.7|30513.5|30478.5|30517.7|30493.7|30501.5|30474.2|45
1678957200000|2023-03-16 09:00:00|30514|30479|30523.6|30503.6|30531|30504.4|30512.5|30477.5|36
1678957500000|2023-03-16 09:05:00|30530.3|30495.3|30545.6|30510.6|30548|30518|30524.4|30495|31
1678957800000|2023-03-16 09:10:00|30542|30507|30541.6|30506.6|30543|30508|30539|30504|25
1678958100000|2023-03-16 09:15:00|30541.7|30506.7|30553|30518|30555|30520|30541.7|30506.7|25
1678958400000|2023-03-16 09:20:00|30554|30519|30558|30523|30560.5|30525.5|30554|30519|14
1678958700000|2023-03-16 09:25:00|30557.5|30522.5|30556.4|30521.4|30557.5|30522.5|30556.4|30521.4|7
1678959000000|2023-03-16 09:30:00|30556.9|30521.9|30550.1|30515.1|30556.9|30521.9|30550.1|30515.1|22
1678959300000|2023-03-16 09:35:00|30550.3|30515.3|30547|30512|30551|30516|30546.2|30511.2|16
1678959600000|2023-03-16 09:40:00|30546.7|30511.7|30550|30515|30550|30515|30545|30510|15
1678959900000|2023-03-16 09:45:00|30550.6|30515.6|30546|30511|30550.6|30515.6|30545|30510|13
1678960200000|2023-03-16 09:50:00|30546.7|30511.7|30535.1|30515.1|30546.8|30515.6|30535.1|30507.6|10
1678960500000|2023-03-16 09:55:00|30533.7|30513.7|30536.6|30501.6|30536.6|30515.7|30527.7|30500|33
1678960800000|2023-03-16 10:00:00|30536.5|30501.5|30533|30498|30536.5|30501.5|30532.5|30497.5|18
1678961100000|2023-03-16 10:05:00|30535|30500|30537|30502|30537.5|30502.5|30535|30500|8
1678961400000|2023-03-16 10:10:00|30542|30507|30533.3|30513.3|30542.6|30514.6|30533.3|30506.6|15
1678961700000|2023-03-16 10:15:00|30533.8|30513.8|30535.5|30515.5|30535.5|30515.5|30533.5|30513.5|8
1678962000000|2023-03-16 10:20:00|30535|30515|30534.3|30514.3|30535|30515|30534.3|30514.3|2
1678962300000|2023-03-16 10:25:00|30535|30515|30527.1|30507.1|30535.5|30515.5|30525.5|30505.5|18
1678962600000|2023-03-16 10:30:00|30526.5|30506.5|30526.5|30506.5|30526.5|30506.5|30526.5|30506.5|1
1678963800000|2023-03-16 10:50:00|30527.5|30507.5|30537|30502|30537.5|30507.5|30527.5|30500.3|10
1678964100000|2023-03-16 10:55:00|30535.3|30500.3|30530|30495|30535.5|30500.5|30530|30495|20
1678964400000|2023-03-16 11:00:00|30529.7|30494.7|30527.9|30492.9|30532.9|30497.9|30527.7|30492.7|23
1678964700000|2023-03-16 11:05:00|30528|30493|30528.5|30493.5|30529.3|30494.3|30528|30493|8
1678965000000|2023-03-16 11:10:00|30525|30490|30528|30493|30531.8|30499|30515.3|30488.3|41
1678965300000|2023-03-16 11:15:00|30529.3|30494.3|30526.1|30491.1|30531.5|30496.5|30519.2|30484.2|52
1678965600000|2023-03-16 11:20:00|30525.6|30490.6|30518.9|30483.9|30526.1|30496|30516|30482.7|51
1678965900000|2023-03-16 11:25:00|30510.5|30475.5|30510.7|30475.7|30519.3|30485|30504.5|30475|30
1678966200000|2023-03-16 11:30:00|30505.5|30485.5|30510.2|30475.2|30518.5|30485.5|30505.5|30475|28
1678966500000|2023-03-16 11:35:00|30510.7|30475.7|30512.6|30477.6|30515.8|30487.5|30505.1|30475.6|31
1678966800000|2023-03-16 11:40:00|30513.6|30478.6|30512.6|30477.6|30513.6|30487.4|30505.1|30477.5|10
1678967100000|2023-03-16 11:45:00|30508.5|30488.5|30518|30498|30518|30498|30507.5|30477.6|60
1678967400000|2023-03-16 11:50:00|30517.8|30497.8|30511.5|30491.5|30517.8|30497.8|30511.5|30491.5|20
1678967700000|2023-03-16 11:55:00|30512|30492|30510.5|30490.5|30512|30492|30510.5|30490.5|3
1678968000000|2023-03-16 12:00:00|30510.3|30490.3|30500.2|30480.2|30510.3|30490.3|30497.3|30469.8|44
1678968300000|2023-03-16 12:05:00|30499.7|30479.7|30507.7|30472.7|30512|30479.7|30499.6|30471.6|31
1678968600000|2023-03-16 12:10:00|30508.2|30473.2|30507.7|30472.7|30508.2|30473.2|30507.7|30472.7|2
1678968900000|2023-03-16 12:15:00|30507.5|30472.5|30505|30470|30507.5|30472.5|30504|30469|11
1678969200000|2023-03-16 12:20:00|30496.3|30476.3|30497.1|30477.1|30498.5|30478.5|30496.3|30476.3|6
1678969500000|2023-03-16 12:25:00|30497.6|30477.6|30510.5|30468.5|30518|30477.8|30489.3|30462.3|58
1678969800000|2023-03-16 12:30:00|30508.5|30466.5|30502.5|30467.5|30509.5|30474.5|30500.5|30465.5|16
1678970100000|2023-03-16 12:35:00|30502.6|30467.6|30505|30470|30505|30470|30502.6|30467.6|12
1678970400000|2023-03-16 12:40:00|30505.6|30470.6|30520.6|30485.6|30527.1|30492.1|30504.6|30469.6|53
1678970700000|2023-03-16 12:45:00|30520.5|30485.5|30516.9|30481.9|30532.5|30497.5|30514.5|30479.5|63
1678971000000|2023-03-16 12:50:00|30515.4|30480.4|30507.3|30472.3|30515.4|30480.4|30505|30470|41
1678971300000|2023-03-16 12:55:00|30508.3|30473.3|30517.5|30482.5|30520|30485|30508.3|30473.3|15
1678971600000|2023-03-16 13:00:00|30518|30483|30517.5|30482.5|30518.5|30483.5|30517.5|30482.5|6
1678971900000|2023-03-16 13:05:00|30519|30484|30514.5|30479.5|30527|30492|30513|30478|23
1678972200000|2023-03-16 13:10:00|30514|30479|30517.5|30475.5|30517.5|30479|30497|30455|18
1678972500000|2023-03-16 13:15:00|30516.1|30474.1|30511.5|30476.5|30528.7|30489|30511.3|30474.1|35
1678972800000|2023-03-16 13:20:00|30513|30478|30540|30505|30540.5|30505.5|30513|30478|26
1678973100000|2023-03-16 13:25:00|30537.5|30502.5|30529.1|30494.1|30540|30505|30521|30494.1|32
1678973400000|2023-03-16 13:30:00|30528.1|30493.1|30537.3|30502.3|30539|30504|30528.1|30493.1|26
1678973700000|2023-03-16 13:35:00|30536.8|30501.8|30530.5|30495.5|30547.5|30518|30519.5|30495.5|43
1678974000000|2023-03-16 13:40:00|30530|30495|30525.5|30490.5|30533|30498|30523|30488|18
1678974300000|2023-03-16 13:45:00|30529.6|30494.6|30529.7|30494.7|30532.2|30497.2|30529|30494|14
1678974600000|2023-03-16 13:50:00|30529.5|30494.5|30514|30479|30529.5|30494.5|30512.7|30479|23
1678974900000|2023-03-16 13:55:00|30514.6|30479.6|30514.5|30479.5|30515.7|30480.7|30513.5|30478.5|25
1678975200000|2023-03-16 14:00:00|30514|30479|30519.1|30484.1|30519.1|30484.1|30513.5|30478.5|10
1678975500000|2023-03-16 14:05:00|30516|30481|30513|30493|30516.5|30496|30508.5|30479.1|33
1678975800000|2023-03-16 14:10:00|30514|30494|30516.5|30481.5|30517.5|30494.5|30510.5|30481.5|7
1678976100000|2023-03-16 14:15:00|30515.5|30480.5|30514.5|30494.5|30515.5|30495.1|30508|30480.4|16
1678976400000|2023-03-16 14:20:00|30514.6|30494.6|30515.6|30495.6|30517.1|30497.1|30514.6|30494.6|7
1678976700000|2023-03-16 14:25:00|30515.9|30495.9|30514.9|30494.9|30516.6|30496.6|30513.9|30493.9|6
1678977000000|2023-03-16 14:30:00|30515.1|30495.1|30516.1|30496.1|30516.5|30496.5|30514.9|30494.9|8
1678977300000|2023-03-16 14:35:00|30515.9|30495.9|30510.8|30490.8|30515.9|30495.9|30509|30489|10
1678977600000|2023-03-16 14:40:00|30517.3|30482.3|30507.5|30487.5|30517.3|30489|30507.5|30482.3|13
1678977900000|2023-03-16 14:45:00|30507|30487|30496|30461|30507|30487|30485.6|30459.8|47
1678978200000|2023-03-16 14:50:00|30496.5|30461.5|30490.5|30455.5|30497.2|30462.2|30488.8|30453.8|31
1678978500000|2023-03-16 14:55:00|30482.5|30462.5|30462|30442|30483|30463|30459.7|30439.7|43
1678978800000|2023-03-16 15:00:00|30462.5|30442.5|30470|30450|30476|30456|30450.5|30430|57
1678979100000|2023-03-16 15:05:00|30471.5|30451.5|30451|30416|30479.5|30454|30437.4|30399|63
1678979400000|2023-03-16 15:10:00|30451.5|30416.5|30449.7|30414.7|30451.5|30416.5|30449.7|30414.7|16
1678979700000|2023-03-16 15:15:00|30449.5|30414.5|30459|30424|30474.5|30439.5|30449.5|30414.5|36
1678980000000|2023-03-16 15:20:00|30459.5|30424.5|30462.8|30427.8|30462.8|30427.8|30459|30424|20
1678980300000|2023-03-16 15:25:00|30455.8|30435.8|30456.5|30436.5|30467.7|30442.6|30455.5|30426.5|29
1678980600000|2023-03-16 15:30:00|30456.8|30436.8|30461.5|30441.5|30462|30442|30456|30436|17
1678980900000|2023-03-16 15:35:00|30461.1|30441.1|30464|30444|30464|30444|30461.1|30441.1|5
1678981200000|2023-03-16 15:40:00|30463.5|30443.5|30452|30432|30464|30444|30450.5|30430.5|18
1678981500000|2023-03-16 15:45:00|30451.5|30431.5|30453.5|30418.5|30455.3|30431.5|30441.1|30417|29
1678981800000|2023-03-16 15:50:00|30452.5|30417.5|30428.5|30408.5|30453|30418|30428.5|30395.5|24
1678982100000|2023-03-16 15:55:00|30437.5|30402.5|30439.4|30404.4|30439.9|30411.7|30430.5|30401.1|19
1678982400000|2023-03-16 16:00:00|30437.5|30402.5|30450.5|30415.5|30451|30416.5|30435.5|30402|28
1678982700000|2023-03-16 16:05:00|30451|30416|30437.5|30417.5|30451.5|30426.5|30437.5|30402.5|25
1678983000000|2023-03-16 16:10:00|30438|30418|30452.5|30417.5|30464|30429|30438|30412|30
1678983300000|2023-03-16 16:15:00|30453|30418|30452|30417|30455.5|30420.5|30448.5|30413.5|20
1678983600000|2023-03-16 16:20:00|30451.5|30416.5|30446.5|30411.5|30451.5|30416.5|30440.5|30405.5|35
1678983900000|2023-03-16 16:25:00|30446|30411|30440.5|30405.5|30446|30411|30439.5|30404.5|15
1678984200000|2023-03-16 16:30:00|30440|30405|30440|30405|30440|30405|30440|30405|1
1678984500000|2023-03-16 16:35:00|30442|30407|30440|30405|30442.5|30413|30428|30399|20
1678984800000|2023-03-16 16:40:00|30440.5|30405.5|30442|30407|30442|30407|30440.5|30405.5|6
1678985100000|2023-03-16 16:45:00|30441|30406|30441|30406|30441.5|30406.5|30440.5|30405.5|5
1678985400000|2023-03-16 16:50:00|30440.5|30405.5|30439.5|30404.5|30441.5|30406.5|30437|30402|15
1678985700000|2023-03-16 16:55:00|30439|30404|30439|30404|30440.9|30405.9|30434|30399|6
1678986000000|2023-03-16 17:00:00|30438.5|30403.5|30442|30407|30442|30407|30438.5|30403.5|3
1678986300000|2023-03-16 17:05:00|30442.5|30407.5|30441.5|30406.5|30442.5|30407.5|30439|30404|15
1678986600000|2023-03-16 17:10:00|30442|30407|30441.5|30406.5|30442|30407|30440|30405|9
1678986900000|2023-03-16 17:15:00|30441|30406|30451.5|30416.5|30451.5|30416.5|30440.5|30405.5|10
1678987200000|2023-03-16 17:20:00|30451|30416|30462.9|30427.9|30464|30429|30451|30416|32
1678987500000|2023-03-16 17:25:00|30464.4|30429.4|30464.4|30429.4|30465.1|30430.1|30463.9|30428.9|14
1678987800000|2023-03-16 17:30:00|30464.9|30429.9|30461.5|30426.5|30464.9|30429.9|30461.5|30426.5|12
1678988100000|2023-03-16 17:35:00|30462|30427|30461.5|30426.5|30462|30427|30461.5|30426.5|2
1678988400000|2023-03-16 17:40:00|30454.5|30434.5|30477.5|30442.5|30479|30444|30454.5|30434.5|23
1678988700000|2023-03-16 17:45:00|30478|30443|30473.5|30438.5|30478|30443|30473.5|30438.5|8
1678989000000|2023-03-16 17:50:00|30474.5|30439.5|30468.5|30433.5|30475.5|30440.5|30467|30432|20
1678989300000|2023-03-16 17:55:00|30468|30433|30475|30440|30475.5|30440.5|30466.5|30431.5|10
1678989600000|2023-03-16 18:00:00|30475.5|30440.5|30476|30441|30476.5|30441.5|30475.5|30440.5|6
1678989900000|2023-03-16 18:05:00|30475|30440|30479.4|30444.4|30490|30455|30475|30440|46
1678990200000|2023-03-16 18:10:00|30480.5|30445.5|30471.4|30436.4|30480.5|30445.5|30471.4|30436.4|22
1678990500000|2023-03-16 18:15:00|30471.9|30436.9|30466|30431|30471.9|30436.9|30463.6|30428.6|5
1678990800000|2023-03-16 18:20:00|30464.6|30429.6|30461.9|30426.9|30464.6|30429.6|30461.8|30426.8|11
1678991100000|2023-03-16 18:25:00|30461.5|30426.5|30465.5|30430.5|30466|30431|30461.5|30426.5|13
1678991400000|2023-03-16 18:30:00|30463.5|30428.5|30465.5|30430.5|30465.5|30430.5|30463.5|30428.5|6
1678992000000|2023-03-16 18:40:00|30464.4|30429.4|30455|30420|30464.4|30429.4|30449.5|30414.5|20
1678992300000|2023-03-16 18:45:00|30452.5|30417.5|30454.5|30419.5|30454.5|30419.5|30450|30415|6
1678992600000|2023-03-16 18:50:00|30453|30418|30450|30415|30453|30418|30448.7|30413.7|14
1678992900000|2023-03-16 18:55:00|30450.5|30415.5|30445.5|30410.5|30450.5|30415.5|30442|30407|17
1678993200000|2023-03-16 19:00:00|30449|30412|30448|30412|30452|30416|30447|30412|16
1678993500000|2023-03-16 19:05:00|30449|30411|30449|30411|30449|30411|30449|30411|2
1678993800000|2023-03-16 19:10:00|30450.5|30408|30448|30407|30450.5|30408.5|30448|30406.5|6
1678994100000|2023-03-16 19:15:00|30447|30408|30448|30413|30449|30413|30447|30408|11
1678994400000|2023-03-16 19:20:00|30445.5|30410.5|30447|30409|30447|30412|30445|30409|8
1678994700000|2023-03-16 19:25:00|30440.5|30406|30438|30403|30441.7|30406.2|30437.5|30402.5|21
1678995000000|2023-03-16 19:30:00|30438.5|30403.5|30445|30410|30445.5|30410.5|30437|30402|20
1678995300000|2023-03-16 19:35:00|30445.5|30410.5|30446|30411|30446|30411|30445.5|30410.5|6
1678995600000|2023-03-16 19:40:00|30445.5|30410.5|30444|30409|30445.5|30410.5|30440.5|30405.5|10
1678995900000|2023-03-16 19:45:00|30443.5|30408.5|30445.5|30410.5|30445.5|30410.5|30442.5|30407.5|6
1678996200000|2023-03-16 19:50:00|30445|30410|30438|30403|30445|30410|30437.5|30402.5|11
1678996500000|2023-03-16 19:55:00|30438.5|30403.5|30438|30403|30439|30404|30435.5|30400.5|8
1679013000000|2023-03-17 00:30:00|30471.1|30429.1|30462.4|30420.4|30476.2|30434.2|30457.9|30415.9|22
1679013300000|2023-03-17 00:35:00|30463|30421|30463.6|30421.6|30472.5|30430.5|30454|30412|24
1679013600000|2023-03-17 00:40:00|30463|30421|30461.1|30419.1|30472.1|30430.1|30461.1|30419.1|26
1679013900000|2023-03-17 00:45:00|30460.5|30418.5|30469.3|30427.3|30469.3|30427.3|30459.8|30417.8|9
1679014200000|2023-03-17 00:50:00|30480.2|30438.2|30470.7|30428.7|30480.2|30438.2|30470.7|30428.7|19
1679014500000|2023-03-17 00:55:00|30471.3|30429.3|30473.8|30431.8|30479.6|30437.6|30471.3|30429.3|22
1679014800000|2023-03-17 01:00:00|30473.3|30431.3|30459.5|30424.5|30473.3|30431.3|30445|30410|41
1679015100000|2023-03-17 01:05:00|30463.4|30428.4|30459|30424|30463.4|30435.5|30455|30420.2|32
1679015400000|2023-03-17 01:10:00|30458.9|30423.9|30462.5|30427.5|30465.7|30433.9|30451.4|30423.9|22
1679015700000|2023-03-17 01:15:00|30463|30428|30462|30427|30463.9|30437.5|30457.5|30426.3|25
1679016000000|2023-03-17 01:20:00|30461.8|30426.8|30465|30430|30465.5|30430.5|30460.9|30425.9|24
1679016300000|2023-03-17 01:25:00|30464.5|30429.5|30455.5|30435.5|30467.9|30436.7|30455.5|30427.9|20
1679016600000|2023-03-17 01:30:00|30463.5|30428.5|30459|30439|30468.1|30448.1|30457.4|30426|63
1679016900000|2023-03-17 01:35:00|30459.5|30439.5|30459|30439|30467|30439.5|30459|30432|6
1679017200000|2023-03-17 01:40:00|30460|30440|30452.5|30432.5|30461|30441|30452.5|30432.5|25
1679017500000|2023-03-17 01:45:00|30451.5|30431.5|30454.5|30434.5|30456|30436|30448.5|30428.5|33
1679017800000|2023-03-17 01:50:00|30454.1|30434.1|30451|30431|30455|30435|30449.1|30429.1|20
1679018100000|2023-03-17 01:55:00|30451.5|30431.5|30447.1|30427.1|30451.5|30431.5|30447.1|30427.1|7
1679018400000|2023-03-17 02:00:00|30448.1|30428.1|30449|30429|30449|30429|30445.1|30425.1|10
1679018700000|2023-03-17 02:05:00|30447.5|30427.5|30450.9|30430.9|30451|30431|30447.5|30427.5|12
1679019000000|2023-03-17 02:10:00|30451|30431|30456.4|30436.4|30456.5|30436.5|30450.9|30430.9|17
1679019300000|2023-03-17 02:15:00|30455.9|30435.9|30462.5|30442.5|30463.2|30443.2|30455.9|30435.9|16
1679019600000|2023-03-17 02:20:00|30462.2|30442.2|30476.2|30441.2|30478.3|30453|30446.5|30426.5|64
1679019900000|2023-03-17 02:25:00|30476.5|30441.5|30463.1|30443.1|30476.6|30449.1|30460.9|30439.5|42
1679020200000|2023-03-17 02:30:00|30463.2|30443.2|30470.5|30450.5|30470.5|30450.5|30457.5|30437.5|27
1679020500000|2023-03-17 02:35:00|30469.7|30449.7|30467.5|30447.5|30469.7|30449.7|30464.2|30444.2|35
1679020800000|2023-03-17 02:40:00|30466.6|30446.6|30474.9|30454.9|30476|30456|30458.2|30438.2|50
1679021100000|2023-03-17 02:45:00|30475|30455|30447|30412|30476.4|30456.4|30447|30412|29
1679021400000|2023-03-17 02:50:00|30447.5|30412.5|30452.5|30432.5|30469.5|30443.5|30447|30412|78
1679021700000|2023-03-17 02:55:00|30454.4|30434.4|30458|30438|30462.2|30438|30442.3|30422.3|41
1679022000000|2023-03-17 03:00:00|30458.1|30438.1|30455.6|30435.6|30467.6|30447.6|30453.4|30433.4|44
1679022300000|2023-03-17 03:05:00|30456|30436|30460.6|30440.6|30469.3|30449.3|30456|30436|31
1679022600000|2023-03-17 03:10:00|30459.2|30439.2|30443|30408|30459.2|30439.2|30426.3|30406.3|65
1679022900000|2023-03-17 03:15:00|30444.9|30409.9|30423.5|30403.5|30444.9|30409.9|30423.5|30395.5|54
1679023200000|2023-03-17 03:20:00|30425|30405|30430.1|30395.1|30436|30408.5|30421|30395.1|31
1679023500000|2023-03-17 03:25:00|30429.1|30394.1|30422.1|30402.1|30443.5|30416|30421.7|30393.4|54
1679023800000|2023-03-17 03:30:00|30421.6|30401.6|30430.5|30395.5|30430.5|30404|30421.6|30395.5|10
1679024100000|2023-03-17 03:35:00|30433.6|30398.6|30416.5|30396.5|30435.6|30408.1|30414|30388|16
1679024400000|2023-03-17 03:40:00|30416|30396|30418.1|30398.1|30419.1|30399.1|30413.5|30393.5|26
1679024700000|2023-03-17 03:45:00|30417.5|30397.5|30422.5|30402.5|30422.5|30402.5|30414|30394|47
1679025000000|2023-03-17 03:50:00|30421.5|30401.5|30427.2|30407.2|30427.5|30407.5|30419|30399|41
1679025300000|2023-03-17 03:55:00|30427|30407|30431.9|30411.9|30433.6|30413.6|30422.9|30402.9|40
1679025600000|2023-03-17 04:00:00|30432.1|30412.1|30439.5|30404.5|30441.7|30413.9|30432.1|30403.8|16
1679025900000|2023-03-17 04:05:00|30439.7|30404.7|30433.5|30398.5|30445|30410|30433.5|30398.5|23
1679026200000|2023-03-17 04:10:00|30434|30399|30422.5|30402.5|30435.4|30402.5|30421.5|30393|32
1679026500000|2023-03-17 04:15:00|30422.3|30402.3|30428|30408|30428|30408|30422.2|30402.2|15
1679026800000|2023-03-17 04:20:00|30427.9|30407.9|30420.2|30400.2|30427.9|30407.9|30420.2|30400.2|33
1679027100000|2023-03-17 04:25:00|30419.7|30399.7|30424|30404|30424|30404|30419.7|30399.7|13
1679027400000|2023-03-17 04:30:00|30423.5|30403.5|30429|30409|30441.5|30417|30423.5|30403.5|32
1679027700000|2023-03-17 04:35:00|30428.5|30408.5|30427.5|30407.5|30429|30409|30426.9|30406.9|20
1679028000000|2023-03-17 04:40:00|30435.3|30400.3|30424.6|30404.6|30435.3|30407.1|30423.5|30400.3|11
1679028300000|2023-03-17 04:45:00|30430.8|30395.8|30433.3|30398.3|30433.3|30398.3|30430.8|30395.8|13
1679028600000|2023-03-17 04:50:00|30432.8|30397.8|30421.5|30401.5|30433.3|30402.7|30420.5|30394|33
1679028900000|2023-03-17 04:55:00|30420.5|30400.5|30414.8|30394.8|30420.5|30400.5|30413.7|30393.7|29
1679029200000|2023-03-17 05:00:00|30414.3|30394.3|30404.5|30369.5|30420.9|30394.8|30399.4|30364.4|45
1679029500000|2023-03-17 05:05:00|30404|30369|30412.5|30377.5|30412.5|30377.5|30404|30369|11
1679029800000|2023-03-17 05:10:00|30418.6|30383.6|30409|30374|30425|30393.1|30401|30366|33
1679030100000|2023-03-17 05:15:00|30404.5|30369.5|30408.4|30373.4|30411|30376|30399|30361|57
1679030400000|2023-03-17 05:20:00|30407.9|30372.9|30407|30372|30411.6|30376.6|30407|30372|19
1679030700000|2023-03-17 05:25:00|30407.1|30372.1|30412|30377|30413.2|30378.2|30407.1|30372.1|13
1679031000000|2023-03-17 05:30:00|30411.5|30376.5|30408.6|30388.6|30412.5|30388.6|30408.2|30375.5|36
1679031300000|2023-03-17 05:35:00|30408|30388|30420.5|30385.5|30421|30388.7|30407.9|30381.2|11
1679031600000|2023-03-17 05:40:00|30420|30385|30427.5|30392.5|30427.5|30392.5|30420|30385|22
1679031900000|2023-03-17 05:45:00|30427.1|30392.1|30437|30417|30437.1|30417.1|30420.9|30391.6|26
1679032200000|2023-03-17 05:50:00|30436.5|30416.5|30452.5|30417.5|30457|30422|30436.5|30409.5|24
1679032500000|2023-03-17 05:55:00|30452|30417|30445.3|30410.3|30452|30417|30445.3|30410.3|9
1679032800000|2023-03-17 06:00:00|30445.5|30410.5|30458.5|30423.5|30459|30424|30441.5|30410.1|22
1679033100000|2023-03-17 06:05:00|30458|30423|30452.1|30417.1|30458.9|30427.6|30446.6|30413.2|53
1679033400000|2023-03-17 06:10:00|30452.2|30417.2|30438.6|30403.6|30454|30419|30437.6|30402.6|25
1679033700000|2023-03-17 06:15:00|30439|30404|30437|30417|30450.7|30424|30437|30404|68
1679034000000|2023-03-17 06:20:00|30436.5|30416.5|30419.5|30384.5|30438|30418|30411.5|30384.5|28
1679034300000|2023-03-17 06:25:00|30419|30384|30419.4|30384.4|30419.9|30384.9|30419|30384|4
1679034600000|2023-03-17 06:30:00|30419.9|30384.9|30427|30392|30427.5|30392.5|30419|30384|40
1679034900000|2023-03-17 06:35:00|30426.1|30391.1|30438|30418|30445|30418.4|30426.1|30391.1|42
1679035200000|2023-03-17 06:40:00|30438.5|30418.5|30429|30409|30439.5|30419.5|30429|30409|25
1679035500000|2023-03-17 06:45:00|30428|30408|30433|30413|30438.5|30418.5|30426.5|30406.5|49
1679035800000|2023-03-17 06:50:00|30432.5|30412.5|30428|30408|30442|30422|30428|30408|31
1679036100000|2023-03-17 06:55:00|30427.5|30407.5|30427|30407|30427.5|30407.5|30417.5|30388.3|42
1679036400000|2023-03-17 07:00:00|30427.5|30407.5|30433.6|30413.6|30433.7|30413.7|30415.5|30395.5|44
1679036700000|2023-03-17 07:05:00|30433.3|30413.3|30430.3|30410.3|30433.6|30413.6|30428.6|30408.6|23
1679037000000|2023-03-17 07:10:00|30430.9|30410.9|30437.5|30417.5|30439.9|30419.9|30430.1|30410.1|34
1679037300000|2023-03-17 07:15:00|30437|30417|30446|30411|30457.3|30422.5|30436.5|30410|41
1679037600000|2023-03-17 07:20:00|30446.5|30411.5|30448.3|30428.3|30457.4|30430.4|30441.4|30411|38
1679037900000|2023-03-17 07:25:00|30450.9|30430.9|30459.3|30439.3|30461.9|30441.9|30449.4|30429.4|58
1679038200000|2023-03-17 07:30:00|30470|30435|30455.6|30420.6|30470|30435|30447.5|30416|45
1679038500000|2023-03-17 07:35:00|30457|30422|30447.5|30427.5|30463|30433.8|30447.5|30420.6|37
1679038800000|2023-03-17 07:40:00|30447|30427|30446.8|30426.8|30447|30427|30442.7|30422.7|38
1679039100000|2023-03-17 07:45:00|30446.5|30426.5|30430.5|30410.5|30446.5|30426.5|30427|30407|53
1679039400000|2023-03-17 07:50:00|30431|30411|30431.5|30411.5|30431.5|30411.5|30426|30406|33
1679039700000|2023-03-17 07:55:00|30432|30412|30439.5|30419.5|30441.7|30421.7|30429|30409|49
1679040000000|2023-03-17 08:00:00|30439|30419|30443|30423|30447.1|30427.1|30439|30419|18
1679040300000|2023-03-17 08:05:00|30442.5|30422.5|30439.1|30419.1|30442.7|30422.7|30437.5|30417.5|27
1679040600000|2023-03-17 08:10:00|30438.6|30418.6|30450.7|30430.7|30450.7|30430.7|30434.3|30414.3|37
1679040900000|2023-03-17 08:15:00|30451.3|30431.3|30451.5|30431.5|30452.9|30432.9|30449.6|30429.6|22
1679041200000|2023-03-17 08:20:00|30451|30431|30447|30427|30451|30431|30447|30427|17
1679041500000|2023-03-17 08:25:00|30450|30430|30450.5|30430.5|30450.5|30430.5|30450|30430|14
1679041800000|2023-03-17 08:30:00|30450|30430|30450|30430|30450.7|30430.7|30446.5|30426.5|47
1679042100000|2023-03-17 08:35:00|30449.3|30429.3|30458.5|30438.5|30461|30441|30447.5|30427.5|39
1679042400000|2023-03-17 08:40:00|30458.8|30438.8|30455|30435|30459.6|30439.6|30455|30435|40
1679042700000|2023-03-17 08:45:00|30455.2|30435.2|30463.5|30443.5|30464.5|30444.5|30455.2|30435.2|27
1679043000000|2023-03-17 08:50:00|30464|30444|30466.5|30446.5|30467|30447|30463.5|30443.5|42
1679043300000|2023-03-17 08:55:00|30467|30447|30482.5|30462.5|30485|30465|30467|30447|32
1679043600000|2023-03-17 09:00:00|30489.5|30454.5|30488|30468|30495.5|30468.5|30480.3|30449|53
1679043900000|2023-03-17 09:05:00|30488.5|30468.5|30485.5|30465.5|30494|30474|30483|30463|47
1679044200000|2023-03-17 09:10:00|30485.7|30465.7|30488.5|30468.5|30488.5|30468.5|30483.5|30463.5|28
1679044500000|2023-03-17 09:15:00|30489|30469|30485|30465|30490|30470|30476.5|30456.5|58
1679044800000|2023-03-17 09:20:00|30484.5|30464.5|30493.5|30473.5|30493.5|30473.5|30483|30463|24
1679045100000|2023-03-17 09:25:00|30494|30474|30497|30477|30498|30478|30493.5|30473.5|31
1679045400000|2023-03-17 09:30:00|30498|30478|30498.5|30478.5|30510|30490|30497|30477|71
1679045700000|2023-03-17 09:35:00|30497|30477|30492|30472|30497|30477|30485.5|30465.5|24
1679046000000|2023-03-17 09:40:00|30492.5|30472.5|30499.8|30479.8|30505|30485|30492|30472|53
1679046300000|2023-03-17 09:45:00|30500|30480|30509|30474|30509|30480.6|30499.3|30472.5|27
1679046600000|2023-03-17 09:50:00|30508.5|30473.5|30507.5|30472.5|30508.5|30473.5|30506|30471|18
1679046900000|2023-03-17 09:55:00|30507|30472|30505.5|30470.5|30508.5|30473.5|30505.5|30470.5|23
1679047200000|2023-03-17 10:00:00|30505.3|30470.3|30496.5|30461.5|30505.5|30470.5|30488|30453|16
1679047500000|2023-03-17 10:05:00|30496|30461|30504|30469|30504.5|30469.5|30496|30461|9
1679047800000|2023-03-17 10:10:00|30503.5|30468.5|30505|30485|30506.5|30486.5|30497.5|30468|16
1679048100000|2023-03-17 10:15:00|30505.5|30485.5|30505.5|30485.5|30505.5|30485.5|30504.8|30484.8|5
1679048700000|2023-03-17 10:25:00|30506.5|30486.5|30506.5|30486.5|30506.5|30486.5|30506.5|30486.5|1
1679049000000|2023-03-17 10:30:00|30507|30487|30507|30487|30507.5|30487.5|30507|30487|5
1679049300000|2023-03-17 10:35:00|30506.5|30486.5|30505|30485|30506.5|30486.5|30505|30485|4
1679049600000|2023-03-17 10:40:00|30505.5|30485.5|30504.5|30484.5|30505.5|30485.5|30504.5|30484.5|3
1679049900000|2023-03-17 10:45:00|30505|30485|30519|30484|30519|30492|30501|30475|38
1679050200000|2023-03-17 10:50:00|30518.5|30483.5|30517|30482|30518.5|30483.5|30517|30482|8
1679050500000|2023-03-17 10:55:00|30517.5|30482.5|30517.5|30482.5|30518|30483|30517|30482|5
1679050800000|2023-03-17 11:00:00|30516.7|30481.7|30518.3|30483.3|30518.3|30483.3|30516.7|30481.7|20
1679051100000|2023-03-17 11:05:00|30518.8|30483.8|30514.5|30479.5|30519.5|30489.5|30508.5|30478|52
1679051400000|2023-03-17 11:10:00|30514|30479|30500.5|30480.5|30516|30490|30498.5|30478.5|37
1679051700000|2023-03-17 11:15:00|30496.5|30476.5|30497|30477|30497|30477|30496.5|30476.5|56
1679052000000|2023-03-17 11:20:00|30496.5|30476.5|30503|30468|30503.5|30477|30496.5|30468|15
1679052300000|2023-03-17 11:25:00|30502.5|30467.5|30501|30481|30503|30481.3|30495.2|30467.5|34
1679052600000|2023-03-17 11:30:00|30498|30478|30501|30481|30501|30481|30497|30477|32
1679052900000|2023-03-17 11:35:00|30500.5|30480.5|30503.9|30483.9|30504.5|30484.5|30500.5|30480.5|5
1679053200000|2023-03-17 11:40:00|30504|30484|30509.5|30489.5|30509.5|30489.5|30503.9|30483.9|9
1679053800000|2023-03-17 11:50:00|30509|30489|30509.5|30489.5|30509.5|30489.5|30509|30489|2
1679054100000|2023-03-17 11:55:00|30509|30489|30516.5|30481.5|30516.5|30489|30508.5|30480.7|7
1679054400000|2023-03-17 12:00:00|30517|30482|30508.5|30488.5|30517|30490.5|30502.5|30475.5|92
1679054700000|2023-03-17 12:05:00|30508|30488|30508.6|30488.6|30510.5|30490.5|30507|30487|45
1679055000000|2023-03-17 12:10:00|30508|30488|30508.6|30488.6|30508.6|30488.6|30508|30488|2
1679055300000|2023-03-17 12:15:00|30508.8|30488.8|30511.3|30491.3|30512|30492|30508.8|30488.8|6
1679055600000|2023-03-17 12:20:00|30511.6|30491.6|30521|30486|30521|30494.5|30510.6|30484.6|12
1679055900000|2023-03-17 12:25:00|30522.5|30487.5|30521.6|30486.6|30522.5|30487.5|30521|30486|3
1679056200000|2023-03-17 12:30:00|30522.5|30487.5|30522.6|30487.6|30522.6|30487.6|30522.5|30487.5|2
1679056800000|2023-03-17 12:40:00|30522.5|30487.5|30522.9|30487.9|30523.1|30488.1|30522.5|30487.5|4
1679057100000|2023-03-17 12:45:00|30522.5|30487.5|30518.5|30498.5|30526.7|30498.5|30518.5|30487.4|12
1679057400000|2023-03-17 12:50:00|30519|30499|30517|30497|30519.5|30499.5|30514.5|30494.5|16
1679057700000|2023-03-17 12:55:00|30517.5|30497.5|30508|30473|30518|30498|30504.5|30469.5|35
1679058000000|2023-03-17 13:00:00|30507.1|30472.1|30499.7|30464.7|30509|30474|30495.7|30460.7|23
1679058300000|2023-03-17 13:05:00|30499.5|30464.5|30515|30480|30515.5|30487.5|30494.5|30464.5|17
1679058600000|2023-03-17 13:10:00|30515.5|30480.5|30502.5|30467.5|30516|30481|30502.5|30467.5|15
1679058900000|2023-03-17 13:15:00|30503|30468|30505.2|30470.2|30505.5|30470.5|30503|30468|16
1679059200000|2023-03-17 13:20:00|30504.7|30469.7|30494|30459|30505.7|30470.7|30493.5|30458.5|36
1679059500000|2023-03-17 13:25:00|30494.5|30459.5|30497|30462|30507.1|30482|30493.5|30458.5|29
1679059800000|2023-03-17 13:30:00|30496.5|30461.5|30494.5|30459.5|30497|30462|30493.5|30458.5|10
1679060100000|2023-03-17 13:35:00|30494|30459|30488.5|30453.5|30502.5|30463|30488|30449|24
1679060400000|2023-03-17 13:40:00|30489|30454|30497|30462|30497|30462|30489|30454|12
1679060700000|2023-03-17 13:45:00|30501.5|30466.5|30498|30463|30504|30469|30498|30463|12
1679061000000|2023-03-17 13:50:00|30494.5|30459.5|30492.7|30457.7|30494.5|30459.5|30492|30457|7
1679061300000|2023-03-17 13:55:00|30493.2|30458.2|30492.5|30457.5|30494|30459|30491.5|30456.5|26
1679061600000|2023-03-17 14:00:00|30490|30455|30491|30456|30492|30457|30487|30452|21
1679061900000|2023-03-17 14:05:00|30490.5|30455.5|30485.9|30450.9|30491.2|30456.2|30481.9|30446.9|22
1679062200000|2023-03-17 14:10:00|30486.6|30451.6|30489.9|30454.9|30490.6|30455.6|30485.9|30450.9|21
1679062500000|2023-03-17 14:15:00|30489|30454|30489|30454|30490|30455|30488.6|30453.6|16
1679062800000|2023-03-17 14:20:00|30489.4|30454.4|30496.7|30461.7|30499|30464|30489.4|30454.4|17
1679063100000|2023-03-17 14:25:00|30497.2|30462.2|30499.5|30464.5|30500.5|30465.5|30496.7|30461.7|17
1679063400000|2023-03-17 14:30:00|30500|30465|30492|30472|30500.5|30473|30492|30463.5|20
1679063700000|2023-03-17 14:35:00|30493|30473|30491|30471|30501.6|30475|30490.6|30463.6|15
1679064000000|2023-03-17 14:40:00|30492|30472|30494.5|30474.5|30494.5|30474.5|30492|30472|5
1679064300000|2023-03-17 14:45:00|30494|30474|30508.1|30488.1|30508.1|30488.1|30494|30474|25
1679064600000|2023-03-17 14:50:00|30508.6|30488.6|30516.5|30481.5|30516.5|30488.6|30508.6|30481.1|4
1679064900000|2023-03-17 14:55:00|30514.5|30479.5|30514.5|30479.5|30514.5|30479.5|30514.5|30479.5|1
1679065200000|2023-03-17 15:00:00|30513.8|30478.8|30519|30484|30519|30484|30513.8|30478.8|13
1679065500000|2023-03-17 15:05:00|30518.5|30483.5|30513.5|30478.5|30518.5|30483.5|30513.5|30478.5|3
1679066100000|2023-03-17 15:15:00|30512.5|30477.5|30512.5|30477.5|30512.6|30477.6|30512.5|30477.5|3
1679067300000|2023-03-17 15:35:00|30511.5|30476.5|30511.5|30476.5|30511.5|30476.5|30511.5|30476.5|1
1679067900000|2023-03-17 15:45:00|30516|30481|30514|30479|30524.5|30489.5|30514|30479|22
1679068200000|2023-03-17 15:50:00|30512|30477|30511|30476|30512|30477|30511|30476|2
1679069100000|2023-03-17 16:05:00|30512|30477|30512|30477|30512|30477|30512|30477|1
1679069400000|2023-03-17 16:10:00|30510.5|30475.5|30502|30467|30512|30477|30502|30467|9
1679069700000|2023-03-17 16:15:00|30505|30470|30506|30471|30506.5|30471.5|30504.3|30469.3|4
1679070000000|2023-03-17 16:20:00|30507.5|30472.5|30506|30471|30507.5|30472.5|30504.3|30469.3|4
1679070300000|2023-03-17 16:25:00|30508.1|30473.1|30508.5|30473.5|30509.5|30479.6|30499.6|30469|6
1679070600000|2023-03-17 16:30:00|30509.5|30474.5|30490|30455|30509.5|30474.5|30489.5|30454.5|15
1679070900000|2023-03-17 16:35:00|30491|30456|30491|30456|30493|30458|30487|30452|9
1679071200000|2023-03-17 16:40:00|30493.5|30458.5|30495.2|30460.2|30496.5|30461.5|30493.3|30458.3|11
1679071500000|2023-03-17 16:45:00|30494.5|30459.5|30488.9|30453.9|30496.9|30461.9|30488.9|30453.9|17
1679071800000|2023-03-17 16:50:00|30487.5|30452.5|30487.5|30452.5|30487.5|30452.5|30487.5|30452.5|1
1679072700000|2023-03-17 17:05:00|30487|30452|30487|30452|30487|30452|30487|30452|1
1679073000000|2023-03-17 17:10:00|30488|30453|30482.5|30447.5|30488|30453|30482.5|30447.5|3
1679073300000|2023-03-17 17:15:00|30467.1|30432.1|30471|30436|30473|30438|30463|30428|30
1679073900000|2023-03-17 17:25:00|30473|30438|30477.5|30442.5|30477.5|30442.5|30473|30438|3
1679074200000|2023-03-17 17:30:00|30476.7|30441.7|30468.5|30433.5|30476.7|30441.7|30468.2|30433.2|8
1679074500000|2023-03-17 17:35:00|30470.5|30435.5|30485|30450|30485|30450|30468.5|30433.5|21
1679074800000|2023-03-17 17:40:00|30484.2|30449.2|30489.6|30454.6|30496.5|30461.5|30478.5|30443.5|22
1679075100000|2023-03-17 17:45:00|30491|30456|30488|30453|30492.6|30457.6|30488|30453|5
1679075400000|2023-03-17 17:50:00|30489.1|30454.1|30489.1|30454.1|30489.1|30454.1|30489.1|30454.1|1
1679075700000|2023-03-17 17:55:00|30487.6|30452.6|30478|30443|30487.6|30452.6|30476.9|30441.9|4
1679076000000|2023-03-17 18:00:00|30475.5|30440.5|30474|30439|30475.5|30440.5|30474|30439|2
1679076600000|2023-03-17 18:10:00|30471.5|30436.5|30470|30435|30471.5|30436.5|30470|30435|2
1679077200000|2023-03-17 18:20:00|30470.5|30435.5|30465.9|30430.9|30470.5|30435.5|30465|30430|13
1679077500000|2023-03-17 18:25:00|30466.4|30431.4|30481|30446|30482|30447|30466.4|30431.4|18
1679077800000|2023-03-17 18:30:00|30480.5|30445.5|30480|30445|30480.5|30445.5|30480|30445|2
1679078100000|2023-03-17 18:35:00|30479.5|30444.5|30471.5|30451.5|30479.5|30452.5|30471.5|30444.5|8
1679078400000|2023-03-17 18:40:00|30472|30452|30473|30453|30474|30454|30472|30452|6
1679078700000|2023-03-17 18:45:00|30471|30451|30478.3|30443.3|30478.3|30451|30470|30442.5|6
1679079000000|2023-03-17 18:50:00|30478.8|30443.8|30474.5|30439.5|30479.3|30444.3|30474.5|30439.5|4
1679079300000|2023-03-17 18:55:00|30476|30441|30477|30442|30477|30442|30476|30441|2
1679079600000|2023-03-17 19:00:00|30475.5|30440.5|30476|30441|30476.5|30441.5|30475.5|30440.5|3
1679079900000|2023-03-17 19:05:00|30477.5|30442.5|30495.8|30460.8|30497.6|30462.6|30477.5|30442.5|30
1679080200000|2023-03-17 19:10:00|30498|30463|30499|30464|30499|30464|30495.5|30460.5|21
1679080500000|2023-03-17 19:15:00|30498.5|30463.5|30498.5|30463.5|30499.5|30464.5|30497|30462|10
1679080800000|2023-03-17 19:20:00|30499|30464|30499.5|30464.5|30500|30465|30499|30464|8
1679081100000|2023-03-17 19:25:00|30502|30467|30502|30467|30503|30468|30502|30467|7
1679081400000|2023-03-17 19:30:00|30510.5|30475.5|30511.5|30476.5|30511.5|30476.5|30510.5|30475.5|5
1679081700000|2023-03-17 19:35:00|30511|30476|30511|30476|30511|30476|30511|30476|1
1679082000000|2023-03-17 19:40:00|30511.5|30476.5|30512|30477|30512|30477|30511.5|30476.5|2
1679082900000|2023-03-17 19:55:00|30513|30478|30512|30477|30513|30478|30512|30477|2
1679272200000|2023-03-20 00:30:00|30458.5|30416.5|30458.5|30416.5|30458.5|30416.5|30458.5|30416.5|1
1679273100000|2023-03-20 00:45:00|30473|30431|30480.1|30438.1|30480.1|30438.1|30469.5|30427.5|28
1679273400000|2023-03-20 00:50:00|30473|30431|30473.5|30431.5|30491|30449|30469.5|30427.5|44
1679273700000|2023-03-20 00:55:00|30473.1|30431.1|30491|30449|30491|30449|30473.1|30431.1|18
1679274000000|2023-03-20 01:00:00|30491.1|30449.1|30462|30420|30491.1|30449.1|30461.5|30419.5|14
1679274300000|2023-03-20 01:05:00|30463.3|30421.3|30463.5|30424.6|30468|30426|30460.2|30420.3|19
1679274600000|2023-03-20 01:10:00|30460.2|30424.8|30458|30419.4|30515|30473|30457.7|30415.7|44
1679274900000|2023-03-20 01:15:00|30461|30420.4|30465.5|30445.5|30480|30445.5|30457|30420.4|133
1679275200000|2023-03-20 01:20:00|30465|30445|30461.3|30441.3|30487.6|30452.6|30460|30425|74
1679275500000|2023-03-20 01:25:00|30461.1|30441.1|30462|30442|30462|30442|30461|30441|4
1679275800000|2023-03-20 01:30:00|30461.5|30441.5|30459|30439|30461.5|30441.5|30459|30439|3
1679276100000|2023-03-20 01:35:00|30462|30442|30491|30456|30491.5|30456.5|30462|30442|49
1679276400000|2023-03-20 01:40:00|30491.5|30456.5|30507.5|30472.5|30533.5|30491.5|30491|30456|68
1679276700000|2023-03-20 01:45:00|30508|30473|30472|30437|30508.5|30473.5|30472|30437|52
1679277000000|2023-03-20 01:50:00|30473.5|30438.5|30492|30472|30496.5|30475.1|30468.4|30433.4|54
1679277300000|2023-03-20 01:55:00|30491|30471|30489|30454|30500|30476.1|30489|30454|41
1679277600000|2023-03-20 02:00:00|30489.6|30454.6|30483.1|30463.1|30491|30464.1|30482.5|30454|12
1679277900000|2023-03-20 02:05:00|30482.1|30462.1|30483.1|30463.1|30483.1|30463.1|30482.1|30462.1|2
1679278200000|2023-03-20 02:10:00|30487|30452|30466.6|30431.6|30487|30452|30455.5|30420.5|48
1679278500000|2023-03-20 02:15:00|30466.5|30431.5|30453.5|30433.5|30467.7|30438.5|30452.8|30431|48
1679278800000|2023-03-20 02:20:00|30454|30434|30457.7|30437.7|30458.7|30438.7|30454|30434|33
1679279100000|2023-03-20 02:25:00|30457.5|30437.5|30456.5|30436.5|30457.5|30437.5|30452.9|30432.9|23
1679279400000|2023-03-20 02:30:00|30455.8|30435.8|30463|30443|30463|30443|30455.8|30435.8|27
1679279700000|2023-03-20 02:35:00|30463.5|30443.5|30453.1|30433.1|30467|30447|30452.7|30432.7|38
1679280000000|2023-03-20 02:40:00|30453.5|30433.5|30457.5|30437.5|30457.7|30437.7|30447.5|30427.5|49
1679280300000|2023-03-20 02:45:00|30458.5|30438.5|30444|30424|30460.2|30438.5|30438|30418|49
1679280600000|2023-03-20 02:50:00|30445|30425|30447.2|30427.2|30447.2|30427.2|30445|30425|16
1679280900000|2023-03-20 02:55:00|30447|30427|30455.8|30435.8|30456.5|30436.5|30447|30427|25
1679281200000|2023-03-20 03:00:00|30456.3|30436.3|30461.5|30441.5|30462.5|30442.5|30455.5|30435.5|37
1679281500000|2023-03-20 03:05:00|30461|30441|30466.8|30446.8|30466.8|30446.8|30453.9|30433.9|32
1679281800000|2023-03-20 03:10:00|30467.3|30447.3|30466|30446|30467.3|30447.3|30457.5|30437.5|40
1679282100000|2023-03-20 03:15:00|30466.5|30446.5|30472.7|30452.7|30472.7|30452.7|30466|30446|30
1679282400000|2023-03-20 03:20:00|30471.8|30451.8|30478.2|30458.2|30478.2|30458.2|30471.8|30451.8|27
1679282700000|2023-03-20 03:25:00|30478.3|30458.3|30473.5|30453.5|30478.7|30458.7|30470.4|30450.4|44
1679283000000|2023-03-20 03:30:00|30473.1|30453.1|30474.1|30454.1|30475.6|30455.6|30473.1|30453.1|12
1679283300000|2023-03-20 03:35:00|30474.5|30454.5|30468.2|30448.2|30479|30457.5|30467|30432|34
1679283600000|2023-03-20 03:40:00|30467.7|30447.7|30469.5|30449.5|30472.5|30452.5|30467.5|30447.5|42
1679283900000|2023-03-20 03:45:00|30470|30450|30477.7|30457.7|30477.7|30457.7|30467.7|30447.7|25
1679284200000|2023-03-20 03:50:00|30478.7|30458.7|30473|30438|30481|30461|30466.5|30431.5|51
1679284500000|2023-03-20 03:55:00|30473.5|30438.5|30485|30450|30485.5|30456.6|30473.5|30438.5|32
1679284800000|2023-03-20 04:00:00|30484.5|30449.5|30476.5|30456.5|30484.8|30458.3|30475|30449.5|30
1679285100000|2023-03-20 04:05:00|30477|30457|30476.6|30456.6|30477.5|30457.5|30476|30456|17
1679285400000|2023-03-20 04:10:00|30476.1|30456.1|30469|30449|30476.6|30456.6|30467.8|30447.8|22
1679285700000|2023-03-20 04:15:00|30469.1|30449.1|30469.5|30449.5|30470|30450|30469.1|30449.1|22
1679286000000|2023-03-20 04:20:00|30469.6|30449.6|30469.5|30449.5|30469.6|30449.6|30469.1|30449.1|22
1679286300000|2023-03-20 04:25:00|30469.6|30449.6|30469.5|30449.5|30470|30450|30469.5|30449.5|10
1679286600000|2023-03-20 04:30:00|30469.1|30449.1|30472.5|30452.5|30472.5|30452.5|30469.1|30449.1|9
1679286900000|2023-03-20 04:35:00|30472.3|30452.3|30479.8|30459.8|30480.8|30460.8|30470.8|30450.8|27
1679287200000|2023-03-20 04:40:00|30479.3|30459.3|30473.9|30453.9|30479.3|30459.3|30473.3|30453.3|13
1679287500000|2023-03-20 04:45:00|30475.8|30455.8|30474.5|30454.5|30475.8|30455.8|30474|30454|5
1679287800000|2023-03-20 04:50:00|30476.1|30456.1|30477.1|30457.1|30478.1|30458.1|30476.1|30456.1|3
1679288400000|2023-03-20 05:00:00|30480.1|30460.1|30479.7|30459.7|30480.1|30460.1|30479.7|30459.7|2
1679288700000|2023-03-20 05:05:00|30480.1|30460.1|30469.1|30449.1|30480.1|30460.1|30468.5|30448.5|10
1679289000000|2023-03-20 05:10:00|30468.5|30448.5|30470.1|30450.1|30470.1|30450.1|30468.5|30448.5|2
1679289300000|2023-03-20 05:15:00|30471.1|30451.1|30472.5|30452.5|30477.1|30457.1|30470.1|30450.1|22
1679289600000|2023-03-20 05:20:00|30472.1|30452.1|30473.1|30453.1|30473.5|30453.5|30469.5|30449.5|9
1679289900000|2023-03-20 05:25:00|30476.1|30456.1|30475.6|30455.6|30476.1|30456.1|30475.6|30455.6|2
1679290200000|2023-03-20 05:30:00|30476.1|30456.1|30475.1|30455.1|30476.1|30456.1|30475|30455|7
1679290500000|2023-03-20 05:35:00|30474.6|30454.6|30474.1|30454.1|30477.1|30457.1|30469.1|30449.1|37
1679290800000|2023-03-20 05:40:00|30473.6|30453.6|30470.5|30450.5|30473.6|30453.6|30467|30447|28
1679291100000|2023-03-20 05:45:00|30470|30450|30469.5|30449.5|30470.5|30450.5|30469.5|30449.5|37
1679291400000|2023-03-20 05:50:00|30470|30450|30465.5|30445.5|30470.5|30450.5|30462.5|30442.5|26
1679291700000|2023-03-20 05:55:00|30465.2|30445.2|30464.1|30444.1|30465.5|30445.5|30463.5|30443.5|23
1679292000000|2023-03-20 06:00:00|30464.5|30444.5|30464.1|30444.1|30465.1|30445.1|30464.1|30444.1|23
1679292300000|2023-03-20 06:05:00|30464.5|30444.5|30463.1|30443.1|30472.5|30452.5|30463.1|30443.1|24
1679292600000|2023-03-20 06:10:00|30464.1|30444.1|30472.3|30452.3|30472.5|30452.5|30463.1|30443.1|22
1679292900000|2023-03-20 06:15:00|30471.5|30451.5|30474.1|30454.1|30476.5|30456.5|30471.5|30451.5|15
1679293200000|2023-03-20 06:20:00|30473|30453|30473.2|30453.2|30474.7|30454.7|30459.1|30427.6|41
1679293500000|2023-03-20 06:25:00|30473.5|30453.5|30472.5|30452.5|30475.6|30455.6|30471.1|30451.1|32
1679293800000|2023-03-20 06:30:00|30471.8|30451.8|30474|30454|30484.8|30458|30467.5|30447.5|35
1679294100000|2023-03-20 06:35:00|30472.5|30452.5|30474.3|30454.3|30474.3|30454.3|30471.5|30451.5|31
1679294400000|2023-03-20 06:40:00|30473.8|30453.8|30479|30459|30481|30461|30473.8|30453.8|34
1679294700000|2023-03-20 06:45:00|30478.5|30458.5|30482.6|30462.6|30484.5|30464.5|30477.5|30457.5|35
1679295000000|2023-03-20 06:50:00|30483.1|30463.1|30478.5|30458.5|30489|30463.1|30475.3|30450.8|61
1679295300000|2023-03-20 06:55:00|30486.5|30451.5|30469|30449|30486.5|30455.6|30466|30446|45
1679295600000|2023-03-20 07:00:00|30468.5|30448.5|30473.5|30453.5|30478|30454|30468.5|30440.2|57
1679295900000|2023-03-20 07:05:00|30474|30454|30477.7|30457.7|30483|30463|30474|30454|63
1679296200000|2023-03-20 07:10:00|30478.2|30458.2|30481.6|30461.6|30483|30463|30477.5|30457.5|39
1679296500000|2023-03-20 07:15:00|30482.1|30462.1|30480.6|30460.6|30482.5|30462.5|30477.5|30457.5|29
1679296800000|2023-03-20 07:20:00|30480.1|30460.1|30484.6|30464.6|30485.1|30465.1|30480.1|30460.1|22
1679297100000|2023-03-20 07:25:00|30483.1|30463.1|30476.5|30456.5|30483.1|30463.1|30476|30456|35
1679297400000|2023-03-20 07:30:00|30477.5|30457.5|30472.5|30452.5|30477.5|30457.5|30470.4|30450.4|29
1679297700000|2023-03-20 07:35:00|30470.7|30450.7|30466|30446|30471.1|30451.1|30466|30446|33
1679298000000|2023-03-20 07:40:00|30464|30444|30463.5|30443.5|30467.5|30447.5|30460.7|30440.7|14
1679298300000|2023-03-20 07:45:00|30463.6|30443.6|30465.8|30445.8|30467.1|30447.1|30463.5|30443.5|30
1679298600000|2023-03-20 07:50:00|30463|30443|30466.9|30431.9|30467.7|30443|30454.5|30431.9|19
1679298900000|2023-03-20 07:55:00|30466.5|30431.5|30460|30440|30467.4|30440|30457|30430.5|37
1679299200000|2023-03-20 08:00:00|30458.5|30438.5|30466|30431|30466.5|30439.5|30458.5|30430.5|17
1679299500000|2023-03-20 08:05:00|30465.5|30430.5|30460.3|30425.3|30465.5|30436.5|30448.5|30420.5|55
1679299800000|2023-03-20 08:10:00|30459.8|30424.8|30461|30441|30462.2|30441|30454|30424.8|15
1679300100000|2023-03-20 08:15:00|30460.5|30440.5|30468.5|30448.5|30473.4|30451.5|30460.5|30437.5|11
1679300400000|2023-03-20 08:20:00|30468.9|30448.9|30475.7|30440.7|30478.5|30457.5|30468.9|30440.3|42
1679300700000|2023-03-20 08:25:00|30475.9|30440.9|30469|30449|30476|30452.3|30467.5|30438.9|20
1679301000000|2023-03-20 08:30:00|30468.5|30448.5|30464.1|30444.1|30469.1|30449.1|30460.9|30440.9|59
1679301300000|2023-03-20 08:35:00|30463.7|30443.7|30454.6|30434.6|30464.7|30444.7|30454.4|30434.4|62
1679301600000|2023-03-20 08:40:00|30454.5|30434.5|30454.1|30434.1|30454.6|30434.6|30454.1|30434.1|92
1679301900000|2023-03-20 08:45:00|30454.4|30434.4|30453.7|30433.7|30455.1|30435.1|30451.4|30431.4|92
1679302200000|2023-03-20 08:50:00|30453.2|30433.2|30453.2|30433.2|30453.7|30433.7|30453.2|30433.2|11
1679302500000|2023-03-20 08:55:00|30452.7|30432.7|30441|30421|30453.1|30433.1|30440.5|30420.5|46
1679302800000|2023-03-20 09:00:00|30440.9|30420.9|30440.9|30420.9|30446.2|30426.2|30440.5|30420.5|26
1679303100000|2023-03-20 09:05:00|30440.5|30420.5|30443.2|30423.2|30443.7|30423.7|30439.3|30419.3|11
1679303400000|2023-03-20 09:10:00|30443.7|30423.7|30455.7|30435.7|30457.4|30437.4|30443.7|30423.7|34
1679303700000|2023-03-20 09:15:00|30455.4|30435.4|30459.1|30439.1|30469.1|30447.5|30454.9|30434.1|55
1679304000000|2023-03-20 09:20:00|30460.4|30440.4|30463.6|30443.6|30473.8|30444.8|30456.8|30434.3|46
1679304300000|2023-03-20 09:25:00|30464.1|30444.1|30470.1|30450.1|30472.4|30452.4|30464.1|30444.1|70
1679304600000|2023-03-20 09:30:00|30465.9|30445.9|30471.5|30436.5|30471.5|30451.1|30465.9|30436.5|16
1679304900000|2023-03-20 09:35:00|30463.5|30443.5|30467.1|30432.1|30467.6|30443.5|30459.5|30431.7|16
1679305200000|2023-03-20 09:40:00|30466.5|30431.5|30462.9|30427.9|30466.5|30431.5|30462|30427|12
1679305500000|2023-03-20 09:45:00|30463|30428|30463|30428|30463|30428|30463|30428|1
1679305800000|2023-03-20 09:50:00|30462.8|30427.8|30464|30429|30464|30429|30461.8|30426.8|4
1679306100000|2023-03-20 09:55:00|30462|30427|30458|30423|30462|30427|30456.5|30421.5|13
1679306400000|2023-03-20 10:00:00|30456.5|30421.5|30445.5|30410.5|30456.5|30421.5|30444.5|30409.5|33
1679306700000|2023-03-20 10:05:00|30445|30410|30444|30409|30446|30411|30444|30409|13
1679307000000|2023-03-20 10:10:00|30444.5|30409.5|30444|30409|30444.5|30409.5|30444|30409|4
1679307600000|2023-03-20 10:20:00|30443.5|30408.5|30444|30409|30444|30409|30443.5|30408.5|2
1679307900000|2023-03-20 10:25:00|30444.5|30409.5|30444|30409|30444.5|30409.5|30444|30409|2
1679308200000|2023-03-20 10:30:00|30447|30412|30450.5|30415.5|30456.5|30421.5|30447|30412|33
1679308500000|2023-03-20 10:35:00|30451.5|30416.5|30440|30405|30451.5|30416.5|30440|30405|21
1679308800000|2023-03-20 10:40:00|30440.5|30405.5|30440.6|30405.6|30442.7|30407.7|30440|30405|14
1679309100000|2023-03-20 10:45:00|30441.1|30406.1|30436|30401|30441.1|30406.1|30435.5|30400.5|20
1679309400000|2023-03-20 10:50:00|30436.5|30401.5|30427.5|30407.5|30438.5|30407.5|30425|30397.5|18
1679309700000|2023-03-20 10:55:00|30428|30408|30444.5|30409.5|30458|30420|30428|30406.5|37
1679310000000|2023-03-20 11:00:00|30444.9|30409.9|30444|30409|30448|30413|30444|30409|22
1679310300000|2023-03-20 11:05:00|30444.5|30409.5|30449.5|30414.5|30452.1|30417.1|30444.5|30409.5|32
1679310600000|2023-03-20 11:10:00|30450|30415|30452|30417|30452|30417|30449|30414|25
1679310900000|2023-03-20 11:15:00|30451|30416|30450.5|30415.5|30451|30422.5|30441.5|30415|9
1679311200000|2023-03-20 11:20:00|30451|30416|30450.5|30415.5|30451.5|30416.5|30449.5|30414.5|6
1679311500000|2023-03-20 11:25:00|30450|30415|30458|30423|30458|30424|30439|30413.5|22
1679311800000|2023-03-20 11:30:00|30457.5|30422.5|30454|30419|30458.1|30423.1|30445.5|30410.5|52
1679312100000|2023-03-20 11:35:00|30454.2|30419.2|30454.5|30419.5|30454.5|30419.5|30453.1|30418.1|5
1679312400000|2023-03-20 11:40:00|30448|30413|30454.5|30419.5|30454.5|30419.5|30448|30413|17
1679312700000|2023-03-20 11:45:00|30454.3|30419.3|30454.3|30419.3|30454.5|30419.5|30454.3|30419.3|15
1679313000000|2023-03-20 11:50:00|30454.5|30419.5|30454.5|30419.5|30454.5|30419.5|30447|30412|33
1679313300000|2023-03-20 11:55:00|30454.3|30419.3|30452.6|30417.6|30454.5|30419.5|30452.5|30417.5|22
1679313600000|2023-03-20 12:00:00|30452.5|30417.5|30451.6|30416.6|30455.5|30420.5|30448.4|30413.4|62
1679313900000|2023-03-20 12:05:00|30454.7|30419.7|30454.7|30419.7|30457.6|30422.6|30449.5|30414.5|58
1679314200000|2023-03-20 12:10:00|30454.2|30419.2|30457.5|30422.5|30457.6|30422.6|30454.2|30419.2|15
1679314500000|2023-03-20 12:15:00|30457.1|30422.1|30454.2|30419.2|30457.5|30422.5|30453|30418|20
1679314800000|2023-03-20 12:20:00|30454.7|30419.7|30454.7|30419.7|30454.7|30419.7|30454.2|30419.2|31
1679315100000|2023-03-20 12:25:00|30455|30420|30456.2|30421.2|30458.8|30423.8|30446|30411|41
1679315400000|2023-03-20 12:30:00|30456.1|30421.1|30455|30420|30457.5|30422.5|30446.5|30411.5|66
1679315700000|2023-03-20 12:35:00|30455.5|30420.5|30456.5|30421.5|30456.5|30421.5|30447|30412|26
1679316000000|2023-03-20 12:40:00|30457|30422|30459.6|30424.6|30459.6|30424.6|30456|30421|21
1679316300000|2023-03-20 12:45:00|30460.1|30425.1|30457.5|30422.5|30460.1|30425.1|30457.2|30422.2|11
1679316600000|2023-03-20 12:50:00|30458|30423|30457.8|30422.8|30458.8|30423.8|30445|30410|39
1679316900000|2023-03-20 12:55:00|30457.3|30422.3|30458.3|30423.3|30458.8|30423.8|30457.2|30422.2|18
1679317200000|2023-03-20 13:00:00|30456.5|30421.5|30457.4|30422.4|30457.4|30422.4|30456.5|30421.5|2
1679317500000|2023-03-20 13:05:00|30457.2|30422.2|30454.4|30419.4|30457.2|30422.2|30454.4|30419.4|5
1679317800000|2023-03-20 13:10:00|30453.9|30418.9|30454.5|30419.5|30454.5|30419.5|30452.2|30417.2|13
1679318100000|2023-03-20 13:15:00|30455|30420|30443.5|30423.5|30455|30429|30442.5|30418.5|98
1679318400000|2023-03-20 13:20:00|30443|30423|30442|30422|30444|30424|30441.5|30421.5|206
1679318700000|2023-03-20 13:25:00|30442.5|30422.5|30446.5|30411.5|30456|30431.7|30441|30408|74
1679319000000|2023-03-20 13:30:00|30445.5|30410.5|30444.5|30409.5|30456.5|30421.5|30444|30409|42
1679319300000|2023-03-20 13:35:00|30445|30410|30449|30414|30451.5|30424|30441|30410|43
1679319600000|2023-03-20 13:40:00|30448.5|30413.5|30445|30410|30449.5|30414.5|30443|30408|16
1679319900000|2023-03-20 13:45:00|30439|30419|30444|30424|30451.5|30425|30439|30414.5|15
1679320200000|2023-03-20 13:50:00|30448|30413|30448.7|30413.7|30449.4|30421.9|30439|30412.6|30
1679320500000|2023-03-20 13:55:00|30439.7|30419.7|30452.5|30417.5|30452.5|30422.7|30439.7|30413.2|24
1679320800000|2023-03-20 14:00:00|30452.1|30417.1|30447|30427|30455|30427|30446.5|30415.5|19
1679321100000|2023-03-20 14:05:00|30446.5|30426.5|30473|30438|30474|30443|30446.5|30426.5|29
1679322000000|2023-03-20 14:20:00|30472.5|30437.5|30471.5|30436.5|30472.5|30437.5|30470.5|30435.5|3
1679322300000|2023-03-20 14:25:00|30474|30439|30462.8|30427.8|30474.6|30439.6|30453.7|30425|17
1679322600000|2023-03-20 14:30:00|30462.5|30427.5|30462.9|30427.9|30462.9|30427.9|30462.5|30427.5|2
1679322900000|2023-03-20 14:35:00|30459.9|30439.9|30464|30429|30470|30444.2|30453.7|30427.9|11
1679323200000|2023-03-20 14:40:00|30462.9|30427.9|30464.5|30429.5|30464.5|30429.5|30462.9|30427.9|3
1679323500000|2023-03-20 14:45:00|30463.5|30428.5|30462.5|30427.5|30463.5|30428.5|30462.5|30427.5|5
1679323800000|2023-03-20 14:50:00|30462|30427|30456.5|30421.5|30462|30431.5|30451.5|30421.5|36
1679324100000|2023-03-20 14:55:00|30451.6|30416.6|30449|30414|30451.6|30416.6|30447.6|30412.6|3
1679324400000|2023-03-20 15:00:00|30450.1|30415.1|30447|30412|30450.1|30415.1|30444.5|30409.5|9
1679324700000|2023-03-20 15:05:00|30446.9|30411.9|30439.1|30419.1|30447.1|30419.5|30439.1|30411.5|6
1679325000000|2023-03-20 15:10:00|30439.4|30419.4|30432.5|30412.5|30440.4|30420.4|30432.5|30412.5|9
1679325300000|2023-03-20 15:15:00|30433|30413|30434.9|30414.9|30434.9|30414.9|30433|30413|6
1679325900000|2023-03-20 15:25:00|30434.1|30414.1|30444.4|30424.4|30446.1|30426.1|30433.6|30413.6|21
1679326200000|2023-03-20 15:30:00|30444.1|30424.1|30436.6|30416.6|30444.1|30424.1|30436.6|30416.6|8
1679326500000|2023-03-20 15:35:00|30437.5|30417.5|30437.5|30417.5|30438|30418|30437.5|30417.5|5
1679326800000|2023-03-20 15:40:00|30439.6|30419.6|30442.1|30422.1|30442.1|30422.1|30439.6|30419.6|9
1679327100000|2023-03-20 15:45:00|30441.6|30421.6|30443.9|30423.9|30443.9|30423.9|30441.6|30421.6|4
1679327400000|2023-03-20 15:50:00|30445.1|30425.1|30446.6|30426.6|30447.1|30427.1|30445.1|30425.1|9
1679327700000|2023-03-20 15:55:00|30444|30424|30451.5|30416.5|30451.5|30426.6|30442.9|30415.1|25
1679328000000|2023-03-20 16:00:00|30452|30417|30440.5|30420.5|30452|30424.5|30440.5|30416.5|12
1679328300000|2023-03-20 16:05:00|30441.5|30421.5|30450.1|30430.1|30464.8|30432.3|30441|30419.6|40
1679328600000|2023-03-20 16:10:00|30449.6|30429.6|30448.9|30428.9|30449.6|30429.6|30441|30421|20
1679328900000|2023-03-20 16:15:00|30449|30429|30447.2|30427.2|30454.1|30434.1|30446.6|30426.6|12
1679329200000|2023-03-20 16:20:00|30446.6|30426.6|30454.6|30434.6|30455.1|30435.1|30446.5|30426.5|10
1679329500000|2023-03-20 16:25:00|30452|30432|30450.4|30430.4|30452|30432|30449.1|30429.1|4
1679329800000|2023-03-20 16:30:00|30450|30430|30449.5|30429.5|30450|30430|30449.5|30429.5|2
1679330100000|2023-03-20 16:35:00|30451.9|30431.9|30450|30430|30457.5|30437.5|30450|30430|12
1679330400000|2023-03-20 16:40:00|30449.4|30429.4|30447.5|30427.5|30449.4|30429.4|30447.5|30427.5|3
1679331000000|2023-03-20 16:50:00|30447|30427|30447|30427|30447.5|30427.5|30446.5|30426.5|5
1679331300000|2023-03-20 16:55:00|30448|30428|30447|30427|30448|30428|30447|30427|3
1679331600000|2023-03-20 17:00:00|30441.6|30421.6|30439.5|30419.5|30442.5|30422.5|30439.5|30419.5|8
1679331900000|2023-03-20 17:05:00|30447.5|30412.5|30447.5|30412.5|30447.5|30412.5|30447.5|30412.5|1
1679332500000|2023-03-20 17:15:00|30446.4|30411.4|30444.5|30409.5|30446.4|30413.7|30433.7|30403.7|11
1679332800000|2023-03-20 17:20:00|30445|30410|30446.5|30426.5|30449|30429|30438|30409.5|25
1679333100000|2023-03-20 17:25:00|30446|30426|30440.2|30420.2|30446|30426|30438.5|30418.5|14
1679333400000|2023-03-20 17:30:00|30442.2|30422.2|30445.2|30425.2|30445.2|30425.2|30442.2|30422.2|2
1679333700000|2023-03-20 17:35:00|30444.7|30424.7|30445|30425|30445.5|30425.5|30444.7|30424.7|4
1679334000000|2023-03-20 17:40:00|30445.5|30425.5|30445.5|30425.5|30446|30426|30445.5|30425.5|3
1679334300000|2023-03-20 17:45:00|30446|30426|30446|30426|30446|30426|30446|30426|1
1679334600000|2023-03-20 17:50:00|30445.5|30425.5|30442.4|30422.4|30445.5|30425.5|30442|30422|13
1679334900000|2023-03-20 17:55:00|30442.9|30422.9|30442.4|30422.4|30442.9|30422.9|30442.4|30422.4|2
1679335200000|2023-03-20 18:00:00|30439.4|30419.4|30445.5|30410.5|30446.5|30419.4|30439.4|30410.4|6
1679335800000|2023-03-20 18:10:00|30438.4|30418.4|30438.4|30418.4|30438.4|30418.4|30438.4|30418.4|1
1679336700000|2023-03-20 18:25:00|30426.2|30406.2|30425.2|30405.2|30426.8|30406.8|30425|30405|8
1679337000000|2023-03-20 18:30:00|30425.5|30405.5|30429|30409|30432|30412|30425.5|30405.5|24
1679337300000|2023-03-20 18:35:00|30429.5|30409.5|30428.5|30408.5|30429.5|30409.5|30428.5|30408.5|3
1679337600000|2023-03-20 18:40:00|30428.9|30408.9|30428.5|30408.5|30429.2|30409.2|30428.5|30408.5|9
1679337900000|2023-03-20 18:45:00|30427.7|30407.7|30412.8|30392.8|30427.7|30407.7|30412.3|30392.3|17
1679338200000|2023-03-20 18:50:00|30414|30394|30415.5|30395.5|30420.3|30395.7|30412.9|30379.7|24
1679338500000|2023-03-20 18:55:00|30416.2|30396.2|30414.9|30394.9|30416.2|30396.2|30414.4|30394.4|5
1679338800000|2023-03-20 19:00:00|30414.4|30394.4|30422.1|30387.1|30422.6|30394.4|30414.4|30386.6|5
1679339400000|2023-03-20 19:10:00|30421.6|30386.6|30421.6|30386.6|30421.6|30386.6|30421.6|30386.6|1
1679339700000|2023-03-20 19:15:00|30422.1|30387.1|30422.1|30387.1|30422.1|30387.1|30422|30387|3
1679340000000|2023-03-20 19:20:00|30421.5|30386.5|30422.1|30387.1|30422.1|30387.1|30421.5|30386.5|3
1679340300000|2023-03-20 19:25:00|30423.3|30388.3|30425|30390|30425.5|30390.5|30423.3|30388.3|4
1679340600000|2023-03-20 19:30:00|30425.5|30390.5|30424.2|30389.2|30425.5|30390.5|30424.2|30389.2|8
1679340900000|2023-03-20 19:35:00|30424.5|30389.5|30423.7|30388.7|30424.5|30389.5|30423.2|30388.2|8
1679341500000|2023-03-20 19:45:00|30426.6|30391.6|30423.7|30388.7|30427.6|30392.6|30423.7|30388.7|8
1679341800000|2023-03-20 19:50:00|30421.5|30386.5|30422.5|30387.5|30422.5|30387.5|30421.5|30386.5|7
1679342100000|2023-03-20 19:55:00|30422|30387|30420.7|30385.7|30422|30387|30417.6|30382.6|12
1679358600000|2023-03-21 00:30:00|30424|30382|30425|30383|30425|30383|30424|30382|5
1679358900000|2023-03-21 00:35:00|30424|30382|30413.5|30371.5|30425|30383|30398|30356|18
1679359200000|2023-03-21 00:40:00|30413.1|30371.1|30433.5|30391.5|30433.5|30391.5|30413.1|30371.1|2
1679359800000|2023-03-21 00:50:00|30431.1|30389.1|30416.5|30374.5|30431.1|30389.1|30415.5|30373.5|4
1679360100000|2023-03-21 00:55:00|30420|30378|30417|30375|30420.1|30378.1|30416.5|30374.5|10
1679360400000|2023-03-21 01:00:00|30417.1|30375.1|30425|30390|30426.5|30391.5|30417.1|30375.1|24
1679360700000|2023-03-21 01:05:00|30423|30388|30424.6|30389.6|30425|30390|30421|30386|7
1679361000000|2023-03-21 01:10:00|30425.4|30390.4|30451|30416|30451|30420.1|30425.4|30390.4|25
1679361300000|2023-03-21 01:15:00|30450.5|30415.5|30441.1|30421.1|30459.5|30424.5|30440.6|30414|29
1679361600000|2023-03-21 01:20:00|30442|30422|30442.5|30422.5|30447.5|30427.5|30441.2|30421.2|49
1679361900000|2023-03-21 01:25:00|30442.6|30422.6|30450.4|30430.4|30450.7|30430.7|30442.5|30422.5|14
1679362200000|2023-03-21 01:30:00|30450.5|30430.5|30450.1|30430.1|30457|30437|30449.7|30429.7|20
1679362500000|2023-03-21 01:35:00|30450.2|30430.2|30445.5|30425.5|30451.2|30431.2|30445.5|30425.5|12
1679362800000|2023-03-21 01:40:00|30445.4|30425.4|30431.5|30411.5|30446.5|30426.5|30430.1|30403|37
1679363100000|2023-03-21 01:45:00|30431.1|30411.1|30440.9|30420.9|30442.5|30422.5|30430.5|30410.5|22
1679363400000|2023-03-21 01:50:00|30441.4|30421.4|30441|30421|30442.6|30422.6|30438.8|30418.8|19
1679363700000|2023-03-21 01:55:00|30441.2|30421.2|30448|30428|30449.9|30429.9|30440.9|30420.9|30
1679364000000|2023-03-21 02:00:00|30448.3|30428.3|30440|30420|30451.5|30431.5|30426|30406|63
1679364300000|2023-03-21 02:05:00|30439.5|30419.5|30439|30419|30439.5|30419.5|30436.4|30416.4|20
1679364600000|2023-03-21 02:10:00|30439.5|30419.5|30437.5|30417.5|30439.5|30419.5|30433|30413|46
1679364900000|2023-03-21 02:15:00|30438.5|30418.5|30445.5|30425.5|30448.5|30428.5|30438.5|30418.5|61
1679365200000|2023-03-21 02:20:00|30445|30425|30448|30428|30448|30428|30443|30423|26
1679365500000|2023-03-21 02:25:00|30448.5|30428.5|30462.3|30442.3|30467.5|30447.5|30448.5|30428.5|55
1679365800000|2023-03-21 02:30:00|30458.2|30438.2|30449.5|30429.5|30458.2|30438.2|30447.1|30427.1|38
1679366100000|2023-03-21 02:35:00|30449.4|30429.4|30448|30428|30449.4|30429.4|30447|30427|18
1679366400000|2023-03-21 02:40:00|30447.5|30427.5|30442.5|30422.5|30447.5|30427.5|30442.5|30422.5|32
1679366700000|2023-03-21 02:45:00|30442|30422|30442.5|30422.5|30443.1|30423.1|30431|30411|98
1679367000000|2023-03-21 02:50:00|30444.1|30424.1|30436|30416|30447.9|30427.9|30428|30403|52
1679367300000|2023-03-21 02:55:00|30434.7|30414.7|30428.1|30408.1|30437.5|30417.5|30425.9|30405.9|68
1679367600000|2023-03-21 03:00:00|30428.2|30408.2|30433|30413|30433.5|30413.5|30428.1|30408.1|62
1679367900000|2023-03-21 03:05:00|30432.5|30412.5|30433.9|30413.9|30438.7|30418.7|30432.5|30412.5|33
1679368200000|2023-03-21 03:10:00|30435.1|30415.1|30432|30412|30437.5|30417.5|30429.4|30409.4|40
1679368500000|2023-03-21 03:15:00|30433.2|30413.2|30430.1|30410.1|30435|30415|30429.4|30409.4|38
1679368800000|2023-03-21 03:20:00|30430.5|30410.5|30431|30411|30431.1|30411.1|30430|30410|19
1679369100000|2023-03-21 03:25:00|30430.5|30410.5|30431|30411|30432|30412|30427.5|30407.5|23
1679369400000|2023-03-21 03:30:00|30430.5|30410.5|30437.5|30417.5|30437.5|30417.5|30430.5|30410.5|9
1679369700000|2023-03-21 03:35:00|30437.8|30417.8|30447|30427|30447.5|30427.5|30437|30417|27
1679370000000|2023-03-21 03:40:00|30446.5|30426.5|30447|30427|30447|30427|30446.2|30426.2|9
1679370300000|2023-03-21 03:45:00|30446.5|30426.5|30442.5|30422.5|30446.5|30426.5|30442|30422|18
1679370600000|2023-03-21 03:50:00|30442|30422|30433.6|30413.6|30442|30422|30433.6|30413.6|17
1679370900000|2023-03-21 03:55:00|30434.1|30414.1|30434.7|30414.7|30435|30415|30433.6|30413.6|6
1679371200000|2023-03-21 04:00:00|30435.2|30415.2|30437.9|30417.9|30437.9|30417.9|30434.1|30414.1|14
1679371500000|2023-03-21 04:05:00|30437.5|30417.5|30439.5|30419.5|30441|30421|30437.5|30417.5|17
1679371800000|2023-03-21 04:10:00|30439.2|30419.2|30437.5|30417.5|30439.4|30419.4|30437.5|30417.5|15
1679372100000|2023-03-21 04:15:00|30438|30418|30437.5|30417.5|30438.4|30418.4|30437.5|30417.5|9
1679372400000|2023-03-21 04:20:00|30438|30418|30439.1|30419.1|30439.5|30419.5|30437.5|30417.5|11
1679372700000|2023-03-21 04:25:00|30439.5|30419.5|30439.1|30419.1|30439.5|30419.5|30438.5|30418.5|10
1679373000000|2023-03-21 04:30:00|30439.5|30419.5|30439.5|30419.5|30439.6|30419.6|30438.9|30418.9|6
1679373300000|2023-03-21 04:35:00|30440|30420|30439.7|30419.7|30440|30420|30439.2|30419.2|4
1679373600000|2023-03-21 04:40:00|30440.7|30420.7|30434.7|30414.7|30440.7|30420.7|30434.1|30414.1|14
1679373900000|2023-03-21 04:45:00|30434.2|30414.2|30433.6|30413.6|30434.2|30414.2|30433.6|30413.6|4
1679374200000|2023-03-21 04:50:00|30433.5|30413.5|30434.2|30414.2|30434.6|30414.6|30433.5|30413.5|7
1679374500000|2023-03-21 04:55:00|30434.5|30414.5|30434.5|30414.5|30434.5|30414.5|30434.2|30414.2|3
1679374800000|2023-03-21 05:00:00|30435|30415|30438.1|30418.1|30440.9|30420.9|30434.5|30414.5|12
1679375100000|2023-03-21 05:05:00|30437.6|30417.6|30439.5|30419.5|30442.5|30422.5|30437.5|30417.5|23
1679375400000|2023-03-21 05:10:00|30439.2|30419.2|30433.6|30413.6|30439.2|30419.2|30433.6|30413.6|8
1679375700000|2023-03-21 05:15:00|30434.2|30414.2|30434.2|30414.2|30435.4|30415.4|30434.2|30414.2|4
1679376000000|2023-03-21 05:20:00|30434.6|30414.6|30433.2|30413.2|30434.8|30414.8|30433.2|30413.2|6
1679376300000|2023-03-21 05:25:00|30433.6|30413.6|30433.4|30413.4|30433.9|30413.9|30433.4|30413.4|5
1679376600000|2023-03-21 05:30:00|30433.9|30413.9|30433.6|30413.6|30434.1|30414.1|30433.4|30413.4|13
1679377200000|2023-03-21 05:40:00|30434.1|30414.1|30434.1|30414.1|30434.6|30414.6|30433.6|30413.6|12
1679377500000|2023-03-21 05:45:00|30433.6|30413.6|30433.6|30413.6|30434.2|30414.2|30433.6|30413.6|4
1679377800000|2023-03-21 05:50:00|30434.1|30414.1|30433.1|30413.1|30434.1|30414.1|30432.6|30412.6|14
1679378100000|2023-03-21 05:55:00|30432.6|30412.6|30432.8|30412.8|30433.6|30413.6|30432.6|30412.6|13
1679378400000|2023-03-21 06:00:00|30432.3|30412.3|30425.1|30405.1|30432.8|30412.8|30425.1|30405.1|15
1679378700000|2023-03-21 06:05:00|30426|30406|30423.2|30403.2|30426.5|30406.5|30421.5|30401.5|23
1679379000000|2023-03-21 06:10:00|30423.1|30403.1|30424|30404|30427.1|30407.1|30423.1|30403.1|9
1679379300000|2023-03-21 06:15:00|30423.5|30403.5|30424.3|30404.3|30427.3|30407.3|30423.5|30403.5|19
1679379600000|2023-03-21 06:20:00|30424.4|30404.4|30432.1|30412.1|30432.8|30412.8|30424.3|30404.3|32
1679379900000|2023-03-21 06:25:00|30431.6|30411.6|30433|30413|30434.1|30414.1|30430.4|30410.4|23
1679380200000|2023-03-21 06:30:00|30433.1|30413.1|30434|30414|30434|30414|30432.9|30412.9|8
1679380500000|2023-03-21 06:35:00|30433.5|30413.5|30424.8|30404.8|30434|30414|30422|30402|46
1679380800000|2023-03-21 06:40:00|30424.1|30404.1|30424|30404|30424.2|30404.2|30423.5|30403.5|8
1679381100000|2023-03-21 06:45:00|30423.5|30403.5|30420.4|30400.4|30423.5|30403.5|30420.4|30400.4|4
1679381400000|2023-03-21 06:50:00|30422.3|30402.3|30412.5|30377.5|30427.1|30407.1|30409.5|30374.5|57
1679381700000|2023-03-21 06:55:00|30420.1|30385.1|30401.5|30366.5|30424|30392.5|30401.5|30366.5|62
1679382000000|2023-03-21 07:00:00|30402.5|30367.5|30403.5|30383.5|30407|30384.1|30397.1|30367.5|26
1679382300000|2023-03-21 07:05:00|30403.1|30383.1|30400|30365|30410.6|30386.4|30396.5|30361.5|59
1679382600000|2023-03-21 07:10:00|30399.5|30364.5|30398.5|30363.5|30401|30372.5|30386.5|30358.8|43
1679382900000|2023-03-21 07:15:00|30397.5|30362.5|30361.5|30326.5|30397.5|30366.5|30355|30320|100
1679383200000|2023-03-21 07:20:00|30363|30328|30382|30347|30382|30358.1|30359.1|30328|79
1679383500000|2023-03-21 07:25:00|30382.5|30347.5|30368.2|30348.2|30383.5|30355.5|30364.1|30344.1|64
1679383800000|2023-03-21 07:30:00|30368.1|30348.1|30380.6|30345.6|30382|30354.4|30367.5|30345.6|18
1679384100000|2023-03-21 07:35:00|30380|30345|30380|30360|30382.5|30362.5|30372.5|30345|18
1679384400000|2023-03-21 07:40:00|30379.5|30359.5|30369|30349|30382.5|30362.5|30367.1|30347.1|36
1679384700000|2023-03-21 07:45:00|30369.5|30349.5|30363.5|30343.5|30369.5|30349.5|30362.5|30342.5|26
1679385000000|2023-03-21 07:50:00|30363|30343|30364|30344|30367|30344|30351|30327|51
1679385300000|2023-03-21 07:55:00|30363.5|30343.5|30369|30349|30374.5|30354.5|30363.5|30343.5|15
1679385600000|2023-03-21 08:00:00|30369.5|30349.5|30370.7|30350.7|30371.2|30351.2|30369.5|30349.5|18
1679385900000|2023-03-21 08:05:00|30370.6|30350.6|30366.1|30346.1|30370.6|30350.6|30360.7|30340.7|20
1679386200000|2023-03-21 08:10:00|30366.6|30346.6|30362.6|30342.6|30371.1|30351.1|30361.1|30341.1|37
1679386500000|2023-03-21 08:15:00|30363.6|30343.6|30357.4|30337.4|30367.5|30347.5|30357.4|30337.4|20
1679386800000|2023-03-21 08:20:00|30357.2|30337.2|30356.5|30336.5|30359.9|30339.9|30355|30335|27
1679387100000|2023-03-21 08:25:00|30356|30336|30348.5|30328.5|30356.5|30336.5|30347.5|30327.5|24
1679387400000|2023-03-21 08:30:00|30349|30329|30353.5|30318.5|30354|30329|30342.3|30314.3|45
1679387700000|2023-03-21 08:35:00|30354|30319|30353.5|30318.5|30354|30319|30353.5|30318.5|4
1679388000000|2023-03-21 08:40:00|30353|30318|30348.1|30313.1|30353|30326|30345.5|30313.1|16
1679388300000|2023-03-21 08:45:00|30347.6|30312.6|30354.6|30334.6|30359|30335|30342.5|30307.5|68
1679388600000|2023-03-21 08:50:00|30354.8|30334.8|30370.5|30335.5|30372.5|30337.5|30354.8|30327.2|40
1679388900000|2023-03-21 08:55:00|30366|30346|30355.7|30335.7|30366|30346|30353.2|30333.2|56
1679389200000|2023-03-21 09:00:00|30355.2|30335.2|30366.5|30331.5|30368.5|30339|30354.9|30331.5|12
1679389500000|2023-03-21 09:05:00|30367.5|30332.5|30367.5|30332.5|30367.5|30332.5|30366.5|30331.5|5
1679389800000|2023-03-21 09:10:00|30366.5|30331.5|30360|30340|30371.6|30343.7|30359.4|30331.5|24
1679390100000|2023-03-21 09:15:00|30360.4|30340.4|30363|30343|30364|30344|30360.4|30340.4|14
1679390400000|2023-03-21 09:20:00|30362.5|30342.5|30365.6|30345.6|30365.6|30345.6|30362.5|30342.5|11
1679391000000|2023-03-21 09:30:00|30365.4|30345.4|30361.4|30341.4|30365.6|30345.6|30361.4|30341.4|19
1679391300000|2023-03-21 09:35:00|30360.5|30340.5|30360|30340|30361.4|30341.4|30352.4|30332.4|35
1679391600000|2023-03-21 09:40:00|30360.2|30340.2|30360|30340|30360.2|30340.2|30359.5|30339.5|6
1679391900000|2023-03-21 09:45:00|30360.6|30340.6|30359.9|30339.9|30362.7|30342.7|30359.6|30339.6|13
1679392200000|2023-03-21 09:50:00|30359.4|30339.4|30359|30339|30362.4|30342.4|30358.6|30338.6|22
1679392500000|2023-03-21 09:55:00|30365.5|30330.5|30363.6|30328.6|30366|30331|30363.6|30328.6|17
1679392800000|2023-03-21 10:00:00|30364.3|30329.3|30362.5|30327.5|30367.5|30332.5|30362.5|30327.5|8
1679393100000|2023-03-21 10:05:00|30361|30326|30354.4|30334.4|30361|30334.4|30353.7|30326|4
1679393400000|2023-03-21 10:10:00|30354.7|30334.7|30355.2|30335.2|30355.2|30335.2|30354.7|30334.7|2
1679394300000|2023-03-21 10:25:00|30355.7|30335.7|30354|30334|30355.7|30335.7|30354|30334|4
1679394600000|2023-03-21 10:30:00|30353.7|30333.7|30354.5|30334.5|30354.5|30334.5|30353.7|30333.7|3
1679395200000|2023-03-21 10:40:00|30355|30335|30354.5|30334.5|30355|30335|30354.5|30334.5|2
1679396100000|2023-03-21 10:55:00|30362.5|30327.5|30358.3|30323.3|30362.5|30332.5|30352.5|30322.6|16
1679396400000|2023-03-21 11:00:00|30358.5|30323.5|30358|30323|30358.9|30323.9|30358|30323|5
1679396700000|2023-03-21 11:05:00|30357.5|30322.5|30356.5|30321.5|30357.5|30322.5|30355.7|30320.7|5
1679397000000|2023-03-21 11:10:00|30357.5|30322.5|30355.4|30335.4|30358|30337|30349.5|30321.5|15
1679397600000|2023-03-21 11:20:00|30354.4|30334.4|30353.4|30333.4|30358.5|30334.4|30351.5|30323|12
1679397900000|2023-03-21 11:25:00|30359.7|30324.7|30359.7|30324.7|30359.7|30324.7|30359.7|30324.7|1
1679398200000|2023-03-21 11:30:00|30359.2|30324.2|30359.7|30324.7|30359.7|30324.7|30359.2|30324.2|2
1679398500000|2023-03-21 11:35:00|30359.2|30324.2|30359|30324|30359.2|30324.2|30357.5|30322.5|6
1679398800000|2023-03-21 11:40:00|30359.5|30324.5|30358.7|30323.7|30360|30325|30358.7|30323.7|5
1679399100000|2023-03-21 11:45:00|30359|30324|30357.9|30322.9|30359|30324|30357.5|30322.5|5
1679399400000|2023-03-21 11:50:00|30358.4|30323.4|30357|30322|30359.9|30324.9|30356.9|30321.9|15
1679399700000|2023-03-21 11:55:00|30357.5|30322.5|30358.5|30323.5|30361|30326|30357|30322|11
1679400000000|2023-03-21 12:00:00|30359|30324|30357.5|30322.5|30360|30325|30357.4|30322.4|18
1679400300000|2023-03-21 12:05:00|30357.1|30322.1|30354.5|30319.5|30358.5|30331|30347|30319.5|26
1679400600000|2023-03-21 12:10:00|30355|30320|30347|30327|30355|30327.5|30346.5|30319.5|8
1679400900000|2023-03-21 12:15:00|30348.5|30328.5|30353.5|30333.5|30353.5|30333.5|30348.5|30328.5|3
1679401200000|2023-03-21 12:20:00|30354|30334|30361.5|30326.5|30361.5|30335.5|30353.5|30326.5|7
1679401500000|2023-03-21 12:25:00|30362|30327|30362.5|30327.5|30363.5|30328.5|30362|30327|9
1679401800000|2023-03-21 12:30:00|30362.4|30327.4|30361.5|30326.5|30362.9|30327.9|30359.5|30324.5|10
1679402100000|2023-03-21 12:35:00|30362|30327|30360.6|30325.6|30362|30327|30360.5|30325.5|4
1679402400000|2023-03-21 12:40:00|30360|30325|30351|30331|30360|30331.6|30350.6|30325|5
1679403000000|2023-03-21 12:50:00|30351.5|30331.5|30351|30331|30351.5|30331.5|30351|30331|3
1679403300000|2023-03-21 12:55:00|30351.5|30331.5|30352|30332|30352|30332|30351.5|30331.5|2
1679403600000|2023-03-21 13:00:00|30351.5|30331.5|30349.5|30329.5|30351.5|30331.5|30349.5|30329.5|7
1679403900000|2023-03-21 13:05:00|30349.6|30329.6|30351.3|30331.3|30351.3|30331.3|30349.5|30329.5|6
1679404200000|2023-03-21 13:10:00|30350.8|30330.8|30357.7|30322.7|30362.8|30332.5|30350.8|30322.2|15
1679404500000|2023-03-21 13:15:00|30350.7|30330.7|30351.5|30331.5|30351.5|30331.5|30350.2|30330.2|5
1679404800000|2023-03-21 13:20:00|30352|30332|30350|30330|30352.5|30332.5|30350|30330|13
1679405100000|2023-03-21 13:25:00|30349.5|30329.5|30355|30320|30357|30335|30349.5|30320|10
1679405400000|2023-03-21 13:30:00|30353.8|30318.8|30345.5|30325.5|30354.1|30326|30345.5|30315.2|41
1679405700000|2023-03-21 13:35:00|30352.6|30317.6|30357|30322|30358|30323|30352.6|30317.6|9
1679406000000|2023-03-21 13:40:00|30357.5|30322.5|30348.7|30328.7|30357.5|30328.7|30348.2|30320.7|8
1679406300000|2023-03-21 13:45:00|30349.7|30329.7|30350.2|30330.2|30351.5|30331.5|30349.7|30329.7|11
1679406600000|2023-03-21 13:50:00|30349.7|30329.7|30349.2|30329.2|30350.2|30330.2|30344.2|30324.2|25
1679406900000|2023-03-21 13:55:00|30348.5|30328.5|30335.5|30300.5|30356|30328.5|30335.5|30300.5|25
1679407200000|2023-03-21 14:00:00|30338|30303|30347.6|30312.6|30349|30314|30334.6|30299.6|27
1679407500000|2023-03-21 14:05:00|30346|30311|30356.6|30321.6|30361.6|30326.6|30346|30311|18
1679407800000|2023-03-21 14:10:00|30356.1|30321.1|30354.8|30319.8|30356.1|30326.6|30338.6|30318.6|27
1679408100000|2023-03-21 14:15:00|30354.3|30319.3|30354.8|30334.8|30355.7|30335.7|30346.8|30318.8|20
1679408400000|2023-03-21 14:20:00|30354.1|30334.1|30355.7|30335.7|30356.3|30336.3|30354.1|30334.1|19
1679408700000|2023-03-21 14:25:00|30354.8|30334.8|30355.1|30335.1|30365.6|30340.1|30354.8|30330.6|17
1679409000000|2023-03-21 14:30:00|30354.6|30334.6|30364.1|30344.1|30368.4|30346.6|30344.9|30324.9|40
1679409300000|2023-03-21 14:35:00|30364.9|30344.9|30361.5|30341.5|30364.9|30344.9|30361.5|30341.5|10
1679409600000|2023-03-21 14:40:00|30361.1|30341.1|30350.1|30330.1|30363.5|30343.5|30343.3|30323.3|48
1679409900000|2023-03-21 14:45:00|30354.5|30334.5|30354.5|30334.5|30354.5|30334.5|30354.5|30334.5|1
1679410200000|2023-03-21 14:50:00|30355.4|30335.4|30357.1|30337.1|30357.1|30337.1|30352.5|30332.5|11
1679410500000|2023-03-21 14:55:00|30356.1|30336.1|30357.5|30337.5|30357.5|30337.5|30356.1|30336.1|2
1679411100000|2023-03-21 15:05:00|30351.8|30331.8|30350.3|30330.3|30351.8|30331.8|30350.3|30330.3|3
1679411400000|2023-03-21 15:10:00|30349.8|30329.8|30362.5|30342.5|30369.5|30342.5|30348.5|30326.1|37
1679411700000|2023-03-21 15:15:00|30362.3|30342.3|30355.5|30335.5|30362.3|30342.3|30346.3|30326.3|9
1679412000000|2023-03-21 15:20:00|30356.5|30336.5|30356.5|30336.5|30356.5|30336.5|30356.5|30336.5|1
1679412300000|2023-03-21 15:25:00|30359.5|30339.5|30377.6|30342.6|30378|30348.1|30359.5|30339.5|10
1679412600000|2023-03-21 15:30:00|30378|30343|30373.6|30338.6|30378.6|30343.6|30365|30330|20
1679412900000|2023-03-21 15:35:00|30374|30339|30375.6|30340.6|30376.6|30341.6|30374|30339|7
1679413200000|2023-03-21 15:40:00|30374.6|30339.6|30374.6|30339.6|30374.6|30339.6|30374.6|30339.6|1
1679413500000|2023-03-21 15:45:00|30362.5|30342.5|30368.8|30348.8|30368.8|30348.8|30362.5|30342.5|10
1679413800000|2023-03-21 15:50:00|30364.7|30344.7|30371.5|30351.5|30376.3|30356.3|30357.1|30337.1|25
1679414100000|2023-03-21 15:55:00|30367.5|30347.5|30370.5|30335.5|30370.5|30348.8|30362.5|30335.5|7
1679414400000|2023-03-21 16:00:00|30372|30337|30370.2|30335.2|30376.5|30347.5|30364|30333.5|50
1679414700000|2023-03-21 16:05:00|30369.7|30334.7|30388.5|30353.5|30389.5|30354.5|30369.7|30334.7|25
1679415000000|2023-03-21 16:10:00|30389|30354|30380.5|30345.5|30389|30354|30372|30337|31
1679415300000|2023-03-21 16:15:00|30381.5|30346.5|30375.6|30355.6|30382.5|30355.6|30374.6|30345.8|15
1679415600000|2023-03-21 16:20:00|30376.1|30356.1|30395|30360|30395|30360|30376.1|30346.3|14
1679415900000|2023-03-21 16:25:00|30395.5|30360.5|30393.5|30358.5|30397.8|30362.8|30393.5|30358.5|17
1679416200000|2023-03-21 16:30:00|30393.6|30358.6|30384.1|30349.1|30393.6|30358.6|30384.1|30349.1|14
1679416500000|2023-03-21 16:35:00|30389.5|30354.5|30384.1|30349.1|30389.5|30354.5|30384.1|30349.1|4
1679416800000|2023-03-21 16:40:00|30383.6|30348.6|30379|30344|30386.1|30351.1|30379|30344|9
1679417100000|2023-03-21 16:45:00|30379.5|30344.5|30370|30335|30379.5|30344.5|30370|30335|7
1679417700000|2023-03-21 16:55:00|30370.4|30335.4|30379.5|30344.5|30380|30345|30370.4|30335.4|17
1679418000000|2023-03-21 17:00:00|30380|30345|30379.6|30344.6|30381|30346|30379.5|30344.5|12
1679418300000|2023-03-21 17:05:00|30376.5|30341.5|30376.5|30341.5|30379|30344|30376.5|30341.5|10
1679418600000|2023-03-21 17:10:00|30376|30341|30377|30342|30377.6|30342.6|30376|30341|8
1679418900000|2023-03-21 17:15:00|30382|30347|30382.6|30347.6|30383|30348|30382|30347|6
1679419200000|2023-03-21 17:20:00|30380|30345|30377.5|30342.5|30380|30345|30377.5|30342.5|2
1679419500000|2023-03-21 17:25:00|30377.7|30342.7|30378|30343|30378|30343|30377.5|30342.5|5
1679419800000|2023-03-21 17:30:00|30377.5|30342.5|30382.2|30347.2|30387|30352.9|30372.9|30340.9|37
1679420100000|2023-03-21 17:35:00|30382.9|30347.9|30368|30333|30382.9|30347.9|30367|30332|11
1679420400000|2023-03-21 17:40:00|30369|30334|30369|30334|30369|30334|30369|30334|1
1679420700000|2023-03-21 17:45:00|30370|30335|30374|30339|30374|30339|30370|30335|6
1679421300000|2023-03-21 17:55:00|30373.5|30338.5|30373.5|30338.5|30373.5|30338.5|30373.5|30338.5|1
1679421600000|2023-03-21 18:00:00|30373.2|30338.2|30373.2|30338.2|30373.2|30338.2|30373.2|30338.2|1
1679421900000|2023-03-21 18:05:00|30366.5|30346.5|30367|30347|30367.3|30347.3|30366.5|30346.5|3
1679423100000|2023-03-21 18:25:00|30368|30348|30380|30345|30380|30352.5|30368|30344.9|4
1679423700000|2023-03-21 18:35:00|30377.5|30342.5|30375|30340|30377.5|30342.5|30375|30340|2
1679424000000|2023-03-21 18:40:00|30375.5|30340.5|30376.5|30341.5|30376.5|30341.5|30375.5|30340.5|2
1679424300000|2023-03-21 18:45:00|30380|30345|30382|30347|30382|30347|30380|30345|2
1679424600000|2023-03-21 18:50:00|30386.5|30351.5|30388|30353|30388|30353|30386.5|30351.5|4
1679424900000|2023-03-21 18:55:00|30378|30358|30385.1|30350.1|30385.1|30358.5|30378|30349.6|4
1679425200000|2023-03-21 19:00:00|30385.9|30350.9|30386.4|30351.4|30386.4|30351.4|30385.4|30350.4|6
1679425500000|2023-03-21 19:05:00|30386.3|30351.3|30386.4|30351.4|30386.4|30351.4|30386.3|30351.3|2
1679425800000|2023-03-21 19:10:00|30374|30339|30374.3|30339.3|30374.5|30339.5|30374|30339|8
1679426100000|2023-03-21 19:15:00|30374.8|30339.8|30374.8|30339.8|30374.8|30339.8|30374.8|30339.8|1
1679426400000|2023-03-21 19:20:00|30373.8|30338.8|30359.5|30324.5|30373.8|30338.8|30357.5|30322.5|15
1679426700000|2023-03-21 19:25:00|30360|30325|30362.6|30327.6|30363.2|30328.2|30358.5|30323.5|11
1679427000000|2023-03-21 19:30:00|30362.7|30327.7|30363.7|30328.7|30363.7|30328.7|30362.7|30327.7|5
1679427300000|2023-03-21 19:35:00|30362.6|30327.6|30360.9|30325.9|30362.6|30327.6|30360|30325|6
1679427600000|2023-03-21 19:40:00|30359.6|30324.6|30355.5|30320.5|30359.6|30324.6|30355.5|30320.5|4
1679427900000|2023-03-21 19:45:00|30355|30320|30353.3|30318.3|30355|30320|30350.7|30315.7|11
1679428200000|2023-03-21 19:50:00|30341.5|30306.5|30347.5|30312.5|30347.6|30312.6|30336.5|30301.5|16
1679428500000|2023-03-21 19:55:00|30347.4|30312.4|30346.4|30311.4|30347.6|30312.6|30345.9|30310.9|7
1679445000000|2023-03-22 00:30:00|30371.1|30329.1|30371.1|30329.1|30371.1|30329.1|30371.1|30329.1|1
1679445300000|2023-03-22 00:35:00|30376.1|30334.1|30378.5|30336.5|30385.1|30343.1|30376.1|30334.1|5
1679446200000|2023-03-22 00:50:00|30368.5|30326.5|30343|30301|30368.5|30326.5|30343|30301|8
1679446500000|2023-03-22 00:55:00|30342.5|30300.5|30341|30299|30342.5|30300.5|30341|30299|4
1679446800000|2023-03-22 01:00:00|30344.5|30302.5|30334|30299|30349.2|30314.2|30327.5|30292.5|56
1679447100000|2023-03-22 01:05:00|30336.8|30301.8|30349|30314|30349|30314|30336.5|30301.5|28
1679447400000|2023-03-22 01:10:00|30349.5|30314.5|30347|30312|30350|30325.4|30341.5|30312|18
1679447700000|2023-03-22 01:15:00|30347.5|30312.5|30341.5|30321.5|30348|30322.1|30341.4|30312|13
1679448000000|2023-03-22 01:20:00|30342.1|30322.1|30355.4|30335.4|30355.9|30335.9|30342.1|30322.1|14
1679448300000|2023-03-22 01:25:00|30355.9|30335.9|30359.2|30339.2|30359.8|30339.8|30355.3|30335.3|39
1679448600000|2023-03-22 01:30:00|30356.5|30336.5|30354.1|30334.1|30364.4|30339.2|30347.1|30318.1|52
1679448900000|2023-03-22 01:35:00|30353.1|30333.1|30362.1|30342.1|30367.1|30347.1|30353.1|30333.1|42
1679449200000|2023-03-22 01:40:00|30360.4|30340.4|30359|30339|30361.6|30341.6|30358.6|30338.6|24
1679449500000|2023-03-22 01:45:00|30358.9|30338.9|30358|30338|30359|30339|30357|30337|11
1679449800000|2023-03-22 01:50:00|30357.5|30337.5|30350.5|30330.5|30358|30338|30349.5|30329.5|25
1679450100000|2023-03-22 01:55:00|30350.4|30330.4|30327.5|30307.5|30350.4|30330.4|30325.5|30296.5|58
1679450400000|2023-03-22 02:00:00|30328|30308|30342|30322|30342|30322|30328|30308|43
1679450700000|2023-03-22 02:05:00|30341.5|30321.5|30348.2|30328.2|30349.1|30329.1|30341.5|30321.5|23
1679451000000|2023-03-22 02:10:00|30347.9|30327.9|30351|30331|30351|30331|30341.2|30321.2|37
1679451300000|2023-03-22 02:15:00|30350.5|30330.5|30353.9|30333.9|30353.9|30333.9|30349.9|30329.9|25
1679451600000|2023-03-22 02:20:00|30354|30334|30356.5|30336.5|30357.5|30337.5|30348|30328|48
1679451900000|2023-03-22 02:25:00|30358.5|30338.5|30371.6|30351.6|30373|30353|30357|30337|53
1679452200000|2023-03-22 02:30:00|30371.1|30351.1|30375.8|30355.8|30377.7|30357.7|30369.5|30349.5|40
1679452500000|2023-03-22 02:35:00|30375.5|30355.5|30357.9|30337.9|30375.5|30355.5|30357.9|30337.9|55
1679452800000|2023-03-22 02:40:00|30360|30340|30364.5|30344.5|30368.1|30348.1|30357.2|30337.2|32
1679453100000|2023-03-22 02:45:00|30364.1|30344.1|30361.8|30341.8|30367.5|30347.5|30360.1|30340.1|42
1679453400000|2023-03-22 02:50:00|30362|30342|30360.6|30340.6|30362.8|30342.8|30359.1|30339.1|27
1679453700000|2023-03-22 02:55:00|30361.1|30341.1|30367.5|30347.5|30367.5|30347.5|30360.1|30340.1|22
1679454000000|2023-03-22 03:00:00|30367.9|30347.9|30369.1|30349.1|30373.1|30353.1|30367.5|30347.5|31
1679454300000|2023-03-22 03:05:00|30369.5|30349.5|30361.2|30341.2|30370.9|30350.9|30361.2|30341.2|27
1679454600000|2023-03-22 03:10:00|30360.7|30340.7|30359.9|30339.9|30361.5|30341.5|30356.4|30336.4|26
1679454900000|2023-03-22 03:15:00|30359.5|30339.5|30362.5|30342.5|30365.1|30345.1|30359.5|30339.5|31
1679455200000|2023-03-22 03:20:00|30360.6|30340.6|30367.1|30347.1|30367.1|30347.1|30359.6|30339.6|17
1679455500000|2023-03-22 03:25:00|30367.5|30347.5|30372.5|30352.5|30372.5|30352.5|30367.5|30347.5|41
1679455800000|2023-03-22 03:30:00|30372.1|30352.1|30372.9|30352.9|30380.5|30360.5|30369.4|30349.4|46
1679456100000|2023-03-22 03:35:00|30372.5|30352.5|30368|30348|30375|30355|30366.5|30346.5|28
1679456400000|2023-03-22 03:40:00|30367.5|30347.5|30369|30349|30372.5|30352.5|30367.5|30347.5|13
1679456700000|2023-03-22 03:45:00|30369.4|30349.4|30371.5|30351.5|30371.5|30351.5|30369|30349|32
1679457000000|2023-03-22 03:50:00|30371.2|30351.2|30370.5|30350.5|30371.2|30351.2|30370.5|30350.5|4
1679457300000|2023-03-22 03:55:00|30368.5|30348.5|30367.1|30347.1|30370|30350|30367.1|30347.1|25
1679457600000|2023-03-22 04:00:00|30367.5|30347.5|30368|30348|30368|30348|30367.5|30347.5|4
1679457900000|2023-03-22 04:05:00|30368.4|30348.4|30367.9|30347.9|30369.1|30349.1|30367.9|30347.9|7
1679458200000|2023-03-22 04:10:00|30367.5|30347.5|30372.5|30352.5|30372.5|30352.5|30367.5|30347.5|12
1679458800000|2023-03-22 04:20:00|30371.5|30351.5|30372.5|30352.5|30372.5|30352.5|30371.1|30351.1|9
1679459100000|2023-03-22 04:25:00|30373|30353|30369.4|30349.4|30373.4|30353.4|30369.2|30349.2|18
1679459400000|2023-03-22 04:30:00|30369.2|30349.2|30363.2|30343.2|30369.2|30349.2|30363.2|30343.2|12
1679459700000|2023-03-22 04:35:00|30363.1|30343.1|30363.2|30343.2|30363.2|30343.2|30363.1|30343.1|2
1679460000000|2023-03-22 04:40:00|30363.1|30343.1|30363.2|30343.2|30363.2|30343.2|30363.1|30343.1|12
1679460300000|2023-03-22 04:45:00|30363.9|30343.9|30360.2|30340.2|30363.9|30343.9|30357.5|30337.5|13
1679460600000|2023-03-22 04:50:00|30359.7|30339.7|30366|30331|30366.4|30339.7|30358.4|30331|5
1679461800000|2023-03-22 05:10:00|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|1
1679462100000|2023-03-22 05:15:00|30369.5|30334.5|30369.2|30334.2|30369.5|30334.5|30369.2|30334.2|4
1679462400000|2023-03-22 05:20:00|30360.5|30340.5|30361.5|30341.5|30364|30344|30360|30340|25
1679462700000|2023-03-22 05:25:00|30362|30342|30362.5|30342.5|30362.5|30342.5|30361.5|30341.5|4
1679463000000|2023-03-22 05:30:00|30364.5|30344.5|30363|30343|30364.5|30344.5|30362|30342|7
1679463300000|2023-03-22 05:35:00|30362.5|30342.5|30362.5|30342.5|30362.5|30342.5|30355.5|30335.5|15
1679463600000|2023-03-22 05:40:00|30362.9|30342.9|30362.9|30342.9|30365.5|30345.5|30362.5|30342.5|12
1679463900000|2023-03-22 05:45:00|30362.5|30342.5|30362.9|30342.9|30362.9|30342.9|30362|30342|6
1679464200000|2023-03-22 05:50:00|30363.4|30343.4|30355.5|30335.5|30363.4|30343.4|30353.6|30333.6|23
1679464500000|2023-03-22 05:55:00|30355.1|30335.1|30355.1|30335.1|30355.5|30335.5|30352.9|30332.9|11
1679464800000|2023-03-22 06:00:00|30355.5|30335.5|30360|30340|30360|30340|30355.5|30335.5|10
1679465100000|2023-03-22 06:05:00|30360.5|30340.5|30366.1|30346.1|30372|30352|30359.8|30339.8|48
1679465400000|2023-03-22 06:10:00|30366.5|30346.5|30367.9|30347.9|30367.9|30347.9|30362.5|30342.5|25
1679465700000|2023-03-22 06:15:00|30369.2|30349.2|30370.1|30350.1|30372.1|30352.1|30365.3|30345.3|28
1679466000000|2023-03-22 06:20:00|30369.6|30349.6|30372.5|30352.5|30372.5|30352.5|30364.1|30344.1|35
1679466300000|2023-03-22 06:25:00|30372.1|30352.1|30371.6|30351.6|30372.3|30352.3|30370.1|30350.1|20
1679466600000|2023-03-22 06:30:00|30372.1|30352.1|30364.5|30344.5|30376.6|30356.6|30364|30344|26
1679466900000|2023-03-22 06:35:00|30362.4|30342.4|30361.7|30341.7|30367.7|30347.7|30358.6|30338.6|33
1679467200000|2023-03-22 06:40:00|30361.8|30341.8|30360.1|30340.1|30362.9|30342.9|30360.1|30340.1|27
1679467500000|2023-03-22 06:45:00|30357.5|30337.5|30357.1|30337.1|30357.5|30337.5|30355.7|30335.7|10
1679467800000|2023-03-22 06:50:00|30356|30336|30357.9|30337.9|30358.6|30338.6|30355.9|30335.9|18
1679468100000|2023-03-22 06:55:00|30358.6|30338.6|30366.5|30331.5|30366.5|30339.1|30356.6|30331.5|11
1679468400000|2023-03-22 07:00:00|30366.2|30331.2|30368.4|30333.4|30368.4|30342.9|30357.9|30331.2|23
1679468700000|2023-03-22 07:05:00|30368|30333|30361.1|30341.1|30368.4|30341.1|30360.5|30333|5
1679469000000|2023-03-22 07:10:00|30362.5|30342.5|30362.9|30342.9|30362.9|30342.9|30360.5|30340.5|12
1679469300000|2023-03-22 07:15:00|30362.5|30342.5|30362.5|30342.5|30363|30343|30362|30342|5
1679469600000|2023-03-22 07:20:00|30363.1|30343.1|30364.6|30344.6|30367.9|30347.9|30362.5|30342.5|16
1679469900000|2023-03-22 07:25:00|30365|30345|30377.5|30357.5|30377.5|30357.5|30365|30345|44
1679470200000|2023-03-22 07:30:00|30377.1|30357.1|30374.5|30354.5|30379.4|30359.4|30372.5|30352.5|18
1679470500000|2023-03-22 07:35:00|30374|30354|30378.5|30358.5|30379.8|30359.8|30374|30354|12
1679470800000|2023-03-22 07:40:00|30379.5|30359.5|30379.6|30359.6|30384|30364|30379.5|30359.5|30
1679471100000|2023-03-22 07:45:00|30379.5|30359.5|30377.6|30357.6|30381|30361|30377.5|30357.5|39
1679471400000|2023-03-22 07:50:00|30377.5|30357.5|30378.3|30358.3|30378.5|30358.5|30377.5|30357.5|12
1679471700000|2023-03-22 07:55:00|30377.5|30357.5|30381.5|30361.5|30383|30363|30374.1|30354.1|17
1679472000000|2023-03-22 08:00:00|30382|30362|30369.5|30349.5|30382|30362|30369|30349|47
1679472300000|2023-03-22 08:05:00|30370|30350|30370.5|30350.5|30370.6|30350.6|30370|30350|11
1679472600000|2023-03-22 08:10:00|30370|30350|30369|30349|30371|30351|30364.8|30344.8|23
1679472900000|2023-03-22 08:15:00|30369.5|30349.5|30366|30346|30371.5|30351.5|30365.5|30345.5|38
1679473200000|2023-03-22 08:20:00|30366.5|30346.5|30376.5|30356.5|30377|30357|30366.5|30346.5|51
1679473500000|2023-03-22 08:25:00|30376|30356|30383.5|30363.5|30386.5|30366.5|30376|30356|20
1679473800000|2023-03-22 08:30:00|30383|30363|30387|30367|30389|30369|30382|30362|21
1679474100000|2023-03-22 08:35:00|30386.5|30366.5|30387.5|30367.5|30388|30368|30385|30365|16
1679474400000|2023-03-22 08:40:00|30387|30367|30382.5|30362.5|30387|30367|30382.5|30362.5|16
1679474700000|2023-03-22 08:45:00|30383|30363|30379.5|30359.5|30383.5|30363.5|30377.5|30357.5|29
1679475000000|2023-03-22 08:50:00|30380|30360|30387|30367|30387|30367|30380|30360|23
1679475300000|2023-03-22 08:55:00|30387.5|30367.5|30384|30364|30392.5|30372.5|30383.7|30363.7|43
1679475600000|2023-03-22 09:00:00|30383.5|30363.5|30382|30362|30386|30366|30382|30362|18
1679475900000|2023-03-22 09:05:00|30382.5|30362.5|30375.5|30355.5|30383|30363|30375.5|30355.5|17
1679476200000|2023-03-22 09:10:00|30376|30356|30375.5|30355.5|30376|30356|30375|30355|4
1679476500000|2023-03-22 09:15:00|30376|30356|30373|30353|30380|30356|30371|30344.5|8
1679476800000|2023-03-22 09:20:00|30371.5|30351.5|30370.5|30350.5|30371.5|30351.5|30370.5|30350.5|3
1679477100000|2023-03-22 09:25:00|30366|30346|30372.9|30337.9|30372.9|30346|30365.4|30337.7|5
1679477400000|2023-03-22 09:30:00|30373.1|30338.1|30367.4|30347.4|30373.3|30347.4|30366.4|30338.1|4
1679477700000|2023-03-22 09:35:00|30367.6|30347.6|30367.4|30347.4|30367.6|30347.6|30367.4|30347.4|2
1679478000000|2023-03-22 09:40:00|30367.5|30347.5|30369.6|30349.6|30369.9|30349.9|30367.5|30347.5|3
1679478300000|2023-03-22 09:45:00|30369.1|30349.1|30369.1|30349.1|30369.1|30349.1|30369.1|30349.1|1
1679478600000|2023-03-22 09:50:00|30369.6|30349.6|30365.7|30345.7|30369.6|30349.6|30365.7|30345.7|6
1679478900000|2023-03-22 09:55:00|30365.5|30345.5|30364.5|30344.5|30365.5|30345.5|30364.5|30344.5|8
1679479200000|2023-03-22 10:00:00|30364.6|30344.6|30366|30346|30367.5|30347.5|30363.7|30343.7|12
1679479500000|2023-03-22 10:05:00|30365.5|30345.5|30367|30347|30367|30347|30364.5|30344.5|7
1679479800000|2023-03-22 10:10:00|30367.5|30347.5|30361.5|30341.5|30370|30350|30357.5|30337.5|16
1679480100000|2023-03-22 10:15:00|30361|30341|30363.5|30328.5|30368.5|30341|30356.5|30324|19
1679480400000|2023-03-22 10:20:00|30365|30330|30354.5|30334.5|30365|30334.5|30354|30330|5
1679480700000|2023-03-22 10:25:00|30353.5|30333.5|30358|30323|30358|30333.5|30350.5|30323|3
1679481000000|2023-03-22 10:30:00|30360.5|30325.5|30352.5|30332.5|30360.5|30333.5|30349.5|30321|30
1679481300000|2023-03-22 10:35:00|30352|30332|30352|30332|30352.5|30332.5|30352|30332|4
1679481600000|2023-03-22 10:40:00|30351.6|30331.6|30352|30332|30352|30332|30351.4|30331.4|6
1679481900000|2023-03-22 10:45:00|30352.7|30332.7|30357.1|30322.1|30357.6|30333.2|30351.6|30322.1|12
1679482200000|2023-03-22 10:50:00|30357|30322|30358.6|30323.6|30359.5|30324.5|30357|30322|12
1679482500000|2023-03-22 10:55:00|30358|30323|30360.5|30325.5|30360.5|30325.5|30355.5|30320.5|10
1679482800000|2023-03-22 11:00:00|30359|30324|30355|30320|30359|30324|30355|30320|7
1679484300000|2023-03-22 11:25:00|30355.5|30320.5|30355|30320|30355.5|30320.5|30355|30320|2
1679484600000|2023-03-22 11:30:00|30355.5|30320.5|30355.5|30320.5|30355.5|30320.5|30355.5|30320.5|1
1679484900000|2023-03-22 11:35:00|30355|30320|30355|30320|30355|30320|30355|30320|1
1679485200000|2023-03-22 11:40:00|30355.5|30320.5|30355.5|30320.5|30355.5|30320.5|30355.5|30320.5|1
1679485500000|2023-03-22 11:45:00|30356.6|30321.6|30357.6|30322.6|30357.6|30322.6|30356.6|30321.6|2
1679485800000|2023-03-22 11:50:00|30358.5|30323.5|30358|30323|30358.5|30323.5|30357|30322|8
1679486100000|2023-03-22 11:55:00|30358.6|30323.6|30358.6|30323.6|30358.6|30323.6|30358.6|30323.6|1
1679486400000|2023-03-22 12:00:00|30359|30324|30355.5|30320.5|30359.9|30324.9|30355.5|30320.5|14
1679486700000|2023-03-22 12:05:00|30354.5|30319.5|30354.5|30319.5|30354.5|30319.5|30354|30319|3
1679487000000|2023-03-22 12:10:00|30354|30319|30353|30318|30354|30319|30353|30318|10
1679487300000|2023-03-22 12:15:00|30353.6|30318.6|30352|30317|30353.6|30318.6|30352|30317|3
1679487600000|2023-03-22 12:20:00|30348|30313|30353|30318|30355.5|30320.5|30348|30313|20
1679488200000|2023-03-22 12:30:00|30353.5|30318.5|30353|30318|30353.5|30318.5|30353|30318|3
1679488500000|2023-03-22 12:35:00|30353.9|30318.9|30353.5|30318.5|30361.7|30326.7|30353|30318|15
1679488800000|2023-03-22 12:40:00|30353.9|30318.9|30354.9|30319.9|30354.9|30319.9|30353.9|30318.9|3
1679489100000|2023-03-22 12:45:00|30355.2|30320.2|30353.5|30318.5|30356.9|30321.9|30351.5|30316.5|18
1679489400000|2023-03-22 12:50:00|30354|30319|30352.4|30317.4|30354|30319|30352|30317|12
1679489700000|2023-03-22 12:55:00|30352.6|30317.6|30353.4|30318.4|30353.6|30318.6|30352.6|30317.6|6
1679490000000|2023-03-22 13:00:00|30353.5|30318.5|30338|30318|30353.5|30325.5|30338|30318|6
1679490300000|2023-03-22 13:05:00|30340.5|30320.5|30331.7|30311.7|30343|30323|30331.5|30311.5|19
1679490600000|2023-03-22 13:10:00|30332.2|30312.2|30332.2|30312.2|30342.5|30313|30332.2|30306.6|12
1679490900000|2023-03-22 13:15:00|30333.3|30313.3|30332.2|30312.2|30333.3|30313.3|30332.2|30312.2|8
1679491200000|2023-03-22 13:20:00|30332.5|30312.5|30331.5|30311.5|30332.5|30312.5|30331|30311|5
1679491500000|2023-03-22 13:25:00|30331|30311|30337|30302|30337.2|30312.7|30327.5|30301.6|30
1679491800000|2023-03-22 13:30:00|30336.6|30301.6|30332.6|30297.6|30336.6|30301.6|30329.2|30294.2|25
1679492400000|2023-03-22 13:40:00|30333|30298|30335|30300|30335|30300|30332.6|30297.6|7
1679492700000|2023-03-22 13:45:00|30334|30299|30334.6|30299.6|30334.6|30299.6|30331|30296|41
1679493000000|2023-03-22 13:50:00|30334.1|30299.1|30333.6|30298.6|30334.8|30299.8|30333.6|30298.6|18
1679493300000|2023-03-22 13:55:00|30333|30298|30333.6|30298.6|30333.6|30298.6|30333|30298|16
1679493600000|2023-03-22 14:00:00|30333.2|30298.2|30332.6|30297.6|30334.2|30299.2|30332|30297|26
1679493900000|2023-03-22 14:05:00|30333|30298|30333.7|30298.7|30335.1|30300.1|30332.6|30297.6|15
1679494200000|2023-03-22 14:10:00|30333.6|30298.6|30330|30295|30333.6|30298.6|30328.4|30293.4|10
1679494500000|2023-03-22 14:15:00|30330.6|30295.6|30328.5|30293.5|30330.6|30295.6|30327|30292|17
1679494800000|2023-03-22 14:20:00|30320.5|30300.5|30317.2|30282.2|30320.5|30300.5|30310.7|30281.7|21
1679495100000|2023-03-22 14:25:00|30317|30282|30315.7|30280.7|30323|30288|30315.6|30280.6|22
1679495400000|2023-03-22 14:30:00|30316.7|30281.7|30319.6|30284.6|30321|30286|30310.5|30275.5|53
1679495700000|2023-03-22 14:35:00|30320.1|30285.1|30313.6|30278.6|30320.1|30285.1|30313.1|30278.1|10
1679496000000|2023-03-22 14:40:00|30315.6|30280.6|30313.5|30278.5|30318.4|30291.6|30310.1|30278|37
1679496300000|2023-03-22 14:45:00|30314|30279|30317.4|30282.4|30317.4|30282.4|30306.5|30271.5|15
1679496600000|2023-03-22 14:50:00|30317.9|30282.9|30314|30279|30318.4|30283.4|30306|30271|17
1679496900000|2023-03-22 14:55:00|30314.5|30279.5|30311.5|30276.5|30320|30285|30311|30276|23
1679497200000|2023-03-22 15:00:00|30311|30276|30311.5|30276.5|30312|30277|30309.5|30274.5|8
1679497500000|2023-03-22 15:05:00|30312|30277|30312.5|30277.5|30312.5|30277.5|30312|30277|2
1679497800000|2023-03-22 15:10:00|30304.5|30284.5|30309.5|30274.5|30310|30284.5|30303.5|30274.5|5
1679498100000|2023-03-22 15:15:00|30309|30274|30304|30269|30310|30275|30304|30269|17
1679498400000|2023-03-22 15:20:00|30306|30271|30305.4|30270.4|30306.1|30271.1|30304|30269|25
1679498700000|2023-03-22 15:25:00|30304.4|30269.4|30300|30265|30305|30270|30300|30265|12
1679499000000|2023-03-22 15:30:00|30300.5|30265.5|30293.5|30258.5|30300.5|30265.5|30291|30256|33
1679499300000|2023-03-22 15:35:00|30293|30258|30294.5|30259.5|30299|30264|30292.5|30257.5|17
1679499600000|2023-03-22 15:40:00|30295|30260|30295.5|30260.5|30297.4|30262.4|30295|30260|12
1679499900000|2023-03-22 15:45:00|30295|30260|30296|30261|30298.4|30263.4|30295|30260|34
1679500200000|2023-03-22 15:50:00|30297|30262|30297.5|30262.5|30297.9|30262.9|30295.5|30260.5|35
1679500500000|2023-03-22 15:55:00|30297.9|30262.9|30286.3|30251.3|30297.9|30262.9|30280.2|30246.6|24
1679500800000|2023-03-22 16:00:00|30286.6|30251.6|30286|30251|30287.4|30252.4|30286|30251|4
1679501100000|2023-03-22 16:05:00|30286.6|30251.6|30286.6|30251.6|30286.6|30251.6|30286.6|30251.6|1
1679501400000|2023-03-22 16:10:00|30288|30253|30277.5|30257.5|30288|30260.2|30276.8|30249.3|35
1679501700000|2023-03-22 16:15:00|30278.1|30258.1|30278.1|30258.1|30278.5|30258.5|30278.1|30258.1|6
1679502000000|2023-03-22 16:20:00|30281.5|30246.5|30275.6|30240.6|30281.5|30246.5|30275.6|30240.6|21
1679502300000|2023-03-22 16:25:00|30277.6|30242.6|30253|30218|30282|30251.4|30245.5|30216.8|81
1679502600000|2023-03-22 16:30:00|30254|30219|30263.6|30228.6|30273|30244.4|30253.5|30218.5|53
1679502900000|2023-03-22 16:35:00|30264|30229|30263.6|30228.6|30264|30229|30262.4|30227.4|8
1679503200000|2023-03-22 16:40:00|30263.5|30228.5|30267.5|30232.5|30275.5|30240.5|30263.5|30228.5|32
1679503500000|2023-03-22 16:45:00|30267|30232|30260|30240|30267.5|30240|30259.5|30232|5
1679503800000|2023-03-22 16:50:00|30267|30247|30266.2|30231.2|30276|30247|30265.6|30230.6|9
1679504100000|2023-03-22 16:55:00|30266.4|30231.4|30259|30239|30266.9|30239.5|30259|30230.6|14
1679504400000|2023-03-22 17:00:00|30264.4|30229.4|30265|30230|30265|30230|30264.4|30229.4|2
1679504700000|2023-03-22 17:05:00|30265.5|30230.5|30268.5|30233.5|30272|30237|30265.5|30230.5|29
1679505000000|2023-03-22 17:10:00|30268.6|30233.6|30263.6|30228.6|30270.6|30235.6|30263.6|30228.6|15
1679505300000|2023-03-22 17:15:00|30262.6|30227.6|30266|30231|30274|30239|30262.5|30227.5|15
1679506200000|2023-03-22 17:30:00|30264.6|30229.6|30257.6|30222.6|30266|30231|30257.5|30222.5|8
1679506500000|2023-03-22 17:35:00|30257.5|30222.5|30257.5|30222.5|30257.5|30222.5|30257.5|30222.5|1
1679506800000|2023-03-22 17:40:00|30272.5|30237.5|30261.9|30226.9|30272.5|30237.5|30256.5|30221.5|33
1679507100000|2023-03-22 17:45:00|30261.4|30226.4|30281|30246|30281|30246|30255.8|30220.8|58
1679507400000|2023-03-22 17:50:00|30279.5|30244.5|30291.8|30249.8|30300.8|30258.8|30279.5|30240.5|30
1679507700000|2023-03-22 17:55:00|30292.3|30250.3|30289.3|30247.3|30303.5|30261.5|30289.3|30247.3|23
1679508000000|2023-03-22 18:00:00|30291.1|30249.1|30243.8|30201.8|30291.1|30251.2|30220|30185|41
1679508300000|2023-03-22 18:05:00|30241.8|30199.8|30239.3|30197.3|30244|30202|30191.4|30149.4|34
1679508600000|2023-03-22 18:10:00|30239.5|30197.5|30241|30199|30246.1|30204.1|30239.5|30197.5|11
1679508900000|2023-03-22 18:15:00|30238.5|30196.5|30235|30193|30246.1|30205.6|30235|30193|16
1679509200000|2023-03-22 18:20:00|30235.6|30193.6|30236|30194|30241.1|30199.1|30224.1|30182.1|16
1679509500000|2023-03-22 18:25:00|30236.1|30194.1|30188.6|30146.6|30236.1|30194.1|30170.7|30128.7|35
1679509800000|2023-03-22 18:30:00|30189.5|30147.5|30211|30169|30226.1|30184.1|30189.5|30147.5|28
1679510100000|2023-03-22 18:35:00|30211.1|30169.1|30199.1|30157.1|30221.1|30179.1|30199.1|30157.1|11
1679510400000|2023-03-22 18:40:00|30155.1|30113.1|30101|30059|30156.4|30114.4|30099.9|30057.9|47
1679510700000|2023-03-22 18:45:00|30104.6|30062.6|30077.8|30035.8|30104.8|30062.8|30069.5|30027.5|49
1679511000000|2023-03-22 18:50:00|30079.8|30037.8|30073|30031|30079.8|30037.8|30021.7|29979.7|52
1679511300000|2023-03-22 18:55:00|30073.1|30031.1|30136.4|30094.4|30136.8|30094.8|30073.1|30031.1|29
1679511600000|2023-03-22 19:00:00|30136.2|30094.2|30107.3|30065.3|30142.2|30100.2|30106|30064|66
1679511900000|2023-03-22 19:05:00|30106.8|30064.8|30180.5|30138.5|30191.7|30149.7|30106.8|30064.8|94
1679512200000|2023-03-22 19:10:00|30186.1|30144.1|30170.4|30128.4|30186.1|30144.6|30154|30112|50
1679512500000|2023-03-22 19:15:00|30175.2|30133.2|30126|30084|30175.6|30133.6|30095.5|30053.5|39
1679512800000|2023-03-22 19:20:00|30126.1|30084.1|30101.2|30059.2|30126.1|30084.1|30080.5|30041.5|62
1679513100000|2023-03-22 19:25:00|30100.7|30058.7|30111|30069|30111.1|30069.1|30100.7|30058.7|11
1679513400000|2023-03-22 19:30:00|30116.1|30074.1|30118.6|30076.6|30118.6|30076.6|30116|30074|6
1679513700000|2023-03-22 19:35:00|30107.5|30065.5|30161.9|30119.9|30161.9|30119.9|30105|30063|73
1679514000000|2023-03-22 19:40:00|30162.4|30120.4|30155.5|30113.5|30178.5|30137|30147.1|30105.1|46
1679514300000|2023-03-22 19:45:00|30155|30113|30154|30112|30159.6|30117.6|30153.5|30111.5|42
1679514600000|2023-03-22 19:50:00|30153.5|30111.5|30168.6|30126.6|30168.6|30126.6|30153.5|30111.5|21
1679514900000|2023-03-22 19:55:00|30187.5|30152.5|30181|30139|30191.1|30152.5|30170.5|30128.5|53
1679531400000|2023-03-23 00:30:00|30216.1|30174.1|30216|30174|30216.1|30174.1|30216|30174|2
1679532000000|2023-03-23 00:40:00|30203.5|30161.5|30236.5|30194.5|30236.5|30194.5|30203.5|30161.5|3
1679532300000|2023-03-23 00:45:00|30204|30162|30204|30162|30204|30162|30204|30162|1
1679532600000|2023-03-23 00:50:00|30203|30161|30189.5|30147.5|30203|30161|30186|30144|35
1679532900000|2023-03-23 00:55:00|30189.1|30147.1|30185.5|30143.5|30200|30158|30185.1|30143.1|16
1679533200000|2023-03-23 01:00:00|30186.1|30144.1|30180|30145|30215.7|30173.7|30176|30139.2|57
1679533500000|2023-03-23 01:05:00|30180.5|30145.5|30182.2|30147.2|30185.6|30150.6|30180.5|30145.5|49
1679533800000|2023-03-23 01:10:00|30183.2|30148.2|30183.8|30148.8|30186.5|30153.5|30171.3|30145.5|28
1679534100000|2023-03-23 01:15:00|30182.8|30147.8|30191.5|30156.5|30194.3|30165.7|30178.2|30144.3|44
1679534400000|2023-03-23 01:20:00|30191.9|30156.9|30188.3|30168.3|30195.9|30174.2|30184.7|30156.9|70
1679534700000|2023-03-23 01:25:00|30188.8|30168.8|30200.7|30180.7|30200.7|30180.7|30188.8|30168.8|42
1679535000000|2023-03-23 01:30:00|30201|30181|30202.1|30182.1|30206.5|30186.5|30196.5|30176.5|52
1679535300000|2023-03-23 01:35:00|30201.9|30181.9|30204.1|30184.1|30206.9|30186.9|30198.2|30178.2|73
1679535600000|2023-03-23 01:40:00|30202.9|30182.9|30205.1|30185.1|30211.2|30191.2|30202.5|30182.5|46
1679535900000|2023-03-23 01:45:00|30205.5|30185.5|30193.1|30173.1|30205.9|30185.9|30191.7|30171.7|36
1679536200000|2023-03-23 01:50:00|30195.1|30175.1|30195.1|30175.1|30197.1|30177.1|30195.1|30175.1|11
1679536500000|2023-03-23 01:55:00|30193.5|30173.5|30179.7|30159.7|30194.1|30174.1|30179.2|30159.2|37
1679536800000|2023-03-23 02:00:00|30179.2|30159.2|30171.5|30151.5|30179.5|30159.5|30168.5|30148.5|55
1679537100000|2023-03-23 02:05:00|30170.2|30150.2|30167|30147|30175|30155|30167|30147|73
1679537400000|2023-03-23 02:10:00|30167.3|30147.3|30154.5|30119.5|30167.3|30147.3|30149|30119.5|50
1679537700000|2023-03-23 02:15:00|30154.2|30119.2|30134|30099|30155.4|30127.2|30132|30097|61
1679538000000|2023-03-23 02:20:00|30130.9|30110.9|30135|30115|30148.4|30117.8|30127.7|30107.7|39
1679538300000|2023-03-23 02:25:00|30137|30117|30145.5|30125.5|30154|30134|30133.2|30113.2|68
1679538600000|2023-03-23 02:30:00|30145.1|30125.1|30131|30096|30153.5|30130|30128.9|30093.9|71
1679538900000|2023-03-23 02:35:00|30131.5|30096.5|30132.1|30112.1|30142|30122|30125.1|30096.5|44
1679539200000|2023-03-23 02:40:00|30131.3|30111.3|30129.4|30109.4|30136.5|30116.5|30128|30098.1|42
1679539500000|2023-03-23 02:45:00|30129.9|30109.9|30122.4|30102.4|30129.9|30109.9|30116.4|30096.4|66
1679539800000|2023-03-23 02:50:00|30121|30101|30125|30105|30125|30105|30114.5|30088.5|86
1679540100000|2023-03-23 02:55:00|30124.5|30104.5|30121.6|30101.6|30132|30105.8|30119|30093.5|57
1679540400000|2023-03-23 03:00:00|30122.3|30102.3|30133.2|30113.2|30135.7|30115.7|30122.3|30102.3|53
1679540700000|2023-03-23 03:05:00|30131.7|30111.7|30130.7|30110.7|30131.7|30111.7|30128.7|30108.7|23
1679541000000|2023-03-23 03:10:00|30130.5|30110.5|30122.7|30102.7|30130.5|30110.5|30116.3|30096.3|89
1679541300000|2023-03-23 03:15:00|30123.2|30103.2|30120.2|30100.2|30123.5|30103.5|30117.2|30097.2|29
1679541600000|2023-03-23 03:20:00|30121.2|30101.2|30132|30097|30132.3|30101.2|30096.5|30076.5|62
1679541900000|2023-03-23 03:25:00|30132.3|30097.3|30133.2|30113.2|30140.7|30120.7|30126.9|30097.3|40
1679542200000|2023-03-23 03:30:00|30132.2|30112.2|30125.7|30105.7|30137.1|30113.1|30124.6|30102.1|54
1679542500000|2023-03-23 03:35:00|30126.2|30106.2|30129.1|30109.1|30156|30121|30121.6|30101.6|86
1679542800000|2023-03-23 03:40:00|30129.5|30109.5|30141.2|30121.2|30153.2|30122.7|30129.5|30109.5|58
1679543100000|2023-03-23 03:45:00|30141.7|30121.7|30141.7|30121.7|30141.7|30121.7|30139.7|30119.7|6
1679543400000|2023-03-23 03:50:00|30141.6|30121.6|30138.8|30118.8|30142.2|30122.2|30138.8|30118.8|7
1679543700000|2023-03-23 03:55:00|30139.7|30119.7|30135|30115|30142.2|30122.2|30129.5|30109.5|56
1679544000000|2023-03-23 04:00:00|30134.6|30114.6|30139.7|30119.7|30140.2|30120.2|30133.8|30113.8|8
1679544300000|2023-03-23 04:05:00|30138|30118|30147.7|30127.7|30147.7|30127.7|30134.3|30114.3|30
1679544600000|2023-03-23 04:10:00|30148.7|30128.7|30148|30128|30149.1|30129.1|30147.7|30127.7|6
1679544900000|2023-03-23 04:15:00|30147.7|30127.7|30147|30127|30148|30128|30147|30127|7
1679545200000|2023-03-23 04:20:00|30147.1|30127.1|30155|30135|30155|30135|30147.1|30127.1|11
1679545500000|2023-03-23 04:25:00|30154.9|30134.9|30153.5|30118.5|30154.9|30134.9|30147.5|30118.5|17
1679545800000|2023-03-23 04:30:00|30152.5|30117.5|30144.5|30124.5|30152.5|30124.5|30142.5|30116|12
1679546100000|2023-03-23 04:35:00|30144.8|30124.8|30145.1|30125.1|30145.5|30125.5|30144|30124|10
1679546400000|2023-03-23 04:40:00|30144.6|30124.6|30159|30124|30159.1|30127.1|30144.6|30118|19
1679546700000|2023-03-23 04:45:00|30158.5|30123.5|30153.1|30133.1|30160.2|30133.1|30153.1|30123|11
1679547000000|2023-03-23 04:50:00|30148.1|30128.1|30148.5|30128.5|30149.1|30129.1|30147.5|30127.5|6
1679547300000|2023-03-23 04:55:00|30148.1|30128.1|30144.4|30109.4|30148.1|30128.1|30134.5|30109.4|21
1679547600000|2023-03-23 05:00:00|30143.9|30108.9|30137.1|30117.1|30144.9|30118.5|30134.1|30108.9|15
1679547900000|2023-03-23 05:05:00|30135.5|30115.5|30135.5|30100.5|30135.5|30115.5|30118.1|30091.6|37
1679548200000|2023-03-23 05:10:00|30136|30101|30128.1|30108.1|30136|30108.5|30128|30100.5|13
1679548500000|2023-03-23 05:15:00|30127.7|30107.7|30130.7|30095.7|30131.1|30107.7|30108.5|30081|64
1679548800000|2023-03-23 05:20:00|30132.1|30097.1|30131.9|30111.9|30132.5|30112.5|30129|30094|21
1679549100000|2023-03-23 05:25:00|30131.4|30111.4|30123.5|30103.5|30131.4|30111.4|30120.5|30100.5|50
1679549400000|2023-03-23 05:30:00|30120.5|30100.5|30117|30082|30123.5|30100.5|30111|30081|52
1679549700000|2023-03-23 05:35:00|30117.5|30082.5|30124.4|30104.4|30129.5|30104.4|30116.5|30081.5|47
1679550000000|2023-03-23 05:40:00|30123.9|30103.9|30139.5|30104.5|30140.5|30105.5|30123.9|30092|35
1679550300000|2023-03-23 05:45:00|30140|30105|30142|30107|30142|30107|30138.5|30103.5|28
1679550600000|2023-03-23 05:50:00|30141.5|30106.5|30132.1|30097.1|30142|30107|30132.1|30097.1|36
1679550900000|2023-03-23 05:55:00|30132.5|30097.5|30128.2|30108.2|30133|30108.2|30126.7|30097.2|23
1679551200000|2023-03-23 06:00:00|30127.7|30107.7|30142.6|30107.6|30146.5|30119.5|30127.7|30107.6|30
1679551500000|2023-03-23 06:05:00|30141.7|30106.7|30140.5|30120.5|30141.7|30120.5|30120.5|30100.5|61
1679551800000|2023-03-23 06:10:00|30140.1|30120.1|30138.1|30118.1|30141.1|30121.1|30138.1|30118.1|6
1679552100000|2023-03-23 06:15:00|30139.1|30119.1|30149|30114|30154|30123.5|30139.1|30113.5|38
1679552400000|2023-03-23 06:20:00|30148|30113|30135.2|30115.2|30149|30120.5|30132.1|30112.1|37
1679552700000|2023-03-23 06:25:00|30136.1|30116.1|30128|30108|30136.1|30116.1|30126.5|30106.5|95
1679553000000|2023-03-23 06:30:00|30126|30106|30131.6|30111.6|30136.5|30116.5|30121|30101|64
1679553300000|2023-03-23 06:35:00|30132.1|30112.1|30129.9|30109.9|30136|30116|30127|30107|30
1679553600000|2023-03-23 06:40:00|30129.5|30109.5|30132|30112|30133|30113|30127.5|30107.5|19
1679553900000|2023-03-23 06:45:00|30132.5|30112.5|30135.1|30115.1|30135.5|30115.5|30128.5|30108.5|49
1679554200000|2023-03-23 06:50:00|30134.5|30114.5|30134.5|30114.5|30134.6|30114.6|30133.5|30113.5|15
1679554500000|2023-03-23 06:55:00|30134.1|30114.1|30134|30114|30135.2|30115.2|30130.1|30110.1|22
1679554800000|2023-03-23 07:00:00|30133.5|30113.5|30141|30121|30142.5|30122.5|30133|30113|36
1679555100000|2023-03-23 07:05:00|30140.6|30120.6|30145.5|30125.5|30146.9|30126.9|30140.6|30120.6|38
1679555400000|2023-03-23 07:10:00|30146.1|30126.1|30143.6|30123.6|30152|30132|30140.3|30120.3|55
1679555700000|2023-03-23 07:15:00|30142.5|30122.5|30140|30120|30144.1|30124.1|30137.9|30117.9|25
1679556000000|2023-03-23 07:20:00|30139.7|30119.7|30137.5|30117.5|30139.7|30119.7|30133.8|30113.8|22
1679556300000|2023-03-23 07:25:00|30137|30117|30122.5|30102.5|30140.5|30117.5|30121.5|30101.5|48
1679556600000|2023-03-23 07:30:00|30122|30102|30133.5|30113.5|30143.1|30123.1|30122|30098.4|40
1679556900000|2023-03-23 07:35:00|30136.1|30116.1|30151|30116|30152|30124.5|30136.1|30116|8
1679557200000|2023-03-23 07:40:00|30151.6|30116.6|30152.5|30132.5|30156.5|30136.5|30144.5|30116.6|37
1679557500000|2023-03-23 07:45:00|30156.5|30136.5|30159.5|30139.5|30159.5|30139.5|30155.7|30135.7|6
1679557800000|2023-03-23 07:50:00|30158.1|30138.1|30156.6|30136.6|30158.1|30138.1|30156.6|30136.6|6
1679558100000|2023-03-23 07:55:00|30156.9|30136.9|30169.5|30149.5|30177.5|30151.1|30156.9|30136.9|39
1679558400000|2023-03-23 08:00:00|30176.1|30141.1|30159.4|30124.4|30176.1|30141.1|30156|30121|38
1679558700000|2023-03-23 08:05:00|30158.2|30123.2|30149.5|30114.5|30167|30143.9|30146|30111|66
1679559000000|2023-03-23 08:10:00|30150.5|30115.5|30147.7|30112.7|30151.5|30121.5|30139.8|30110.4|42
1679559300000|2023-03-23 08:15:00|30148.7|30113.7|30156.1|30136.1|30156.4|30136.1|30143.4|30108.4|46
1679559600000|2023-03-23 08:20:00|30155.1|30135.1|30166.1|30146.1|30173.5|30146.1|30154.1|30134.1|9
1679559900000|2023-03-23 08:25:00|30167.1|30147.1|30178|30143|30199.7|30165.5|30167.1|30143|31
1679560200000|2023-03-23 08:30:00|30177|30142|30171.8|30136.8|30180.8|30151.5|30170.2|30135.2|56
1679560500000|2023-03-23 08:35:00|30171.5|30136.5|30161.5|30141.5|30174|30141.5|30160.5|30125.5|52
1679560800000|2023-03-23 08:40:00|30159.7|30139.7|30166.4|30131.4|30167|30139.7|30152.5|30130.9|25
1679561100000|2023-03-23 08:45:00|30166.9|30131.9|30164|30129|30166.9|30131.9|30159.5|30124.5|28
1679561400000|2023-03-23 08:50:00|30164.5|30129.5|30169.7|30134.7|30173.5|30141.5|30157.5|30129.5|48
1679561700000|2023-03-23 08:55:00|30169.5|30134.5|30173.5|30138.5|30176|30141|30169.5|30134.5|19
1679562000000|2023-03-23 09:00:00|30174.5|30139.5|30178|30143|30187|30152|30174|30139|21
1679562300000|2023-03-23 09:05:00|30178.5|30143.5|30178.9|30143.9|30190|30155|30177.5|30142.5|29
1679562600000|2023-03-23 09:10:00|30178.4|30143.4|30182.5|30147.5|30182.5|30147.5|30178.4|30143.4|8
1679562900000|2023-03-23 09:15:00|30182.9|30147.9|30183|30148|30183.5|30148.5|30182|30147|9
1679563200000|2023-03-23 09:20:00|30183.2|30148.2|30175.5|30155.5|30183.2|30155.5|30175.5|30148.2|2
1679564100000|2023-03-23 09:35:00|30175.1|30155.1|30183.5|30148.5|30190.5|30155.5|30175.1|30148.2|12
1679564400000|2023-03-23 09:40:00|30183.2|30148.2|30187.5|30152.5|30189|30154|30183.2|30148.2|17
1679564700000|2023-03-23 09:45:00|30187|30152|30180.5|30160.5|30187|30160.5|30179.5|30150|8
1679565000000|2023-03-23 09:50:00|30184.5|30164.5|30178.5|30158.5|30191|30164.5|30178.5|30150.5|18
1679565300000|2023-03-23 09:55:00|30180.5|30160.5|30173.1|30153.1|30180.5|30160.5|30171|30151|24
1679565600000|2023-03-23 10:00:00|30172.5|30152.5|30173.5|30153.5|30181|30153.5|30162.5|30135|28
1679566200000|2023-03-23 10:10:00|30171.5|30151.5|30170.5|30150.5|30171.5|30151.5|30170.1|30150.1|7
1679566500000|2023-03-23 10:15:00|30168.1|30148.1|30173.5|30153.5|30181|30153.5|30167.5|30146|6
1679566800000|2023-03-23 10:20:00|30174.1|30154.1|30174.1|30154.1|30174.1|30154.1|30174.1|30154.1|1
1679567100000|2023-03-23 10:25:00|30173.5|30153.5|30181|30146|30181|30153.5|30173.5|30146|2
1679567400000|2023-03-23 10:30:00|30173.5|30153.5|30173.5|30153.5|30173.5|30153.5|30173.5|30153.5|1
1679568300000|2023-03-23 10:45:00|30174.5|30154.5|30174.5|30154.5|30174.5|30154.5|30174.5|30154.5|1
1679568900000|2023-03-23 10:55:00|30175.1|30155.1|30175.5|30155.5|30175.5|30155.5|30175.1|30155.1|2
1679569500000|2023-03-23 11:05:00|30173.7|30153.7|30173.7|30153.7|30173.7|30153.7|30173.4|30153.4|3
1679569800000|2023-03-23 11:10:00|30174.2|30154.2|30178.7|30158.7|30179.6|30159.6|30173.9|30153.9|16
1679570100000|2023-03-23 11:15:00|30179.2|30159.2|30179.2|30159.2|30179.2|30159.2|30179.2|30159.2|1
1679570400000|2023-03-23 11:20:00|30178.9|30158.9|30177.9|30157.9|30178.9|30158.9|30175.5|30155.5|9
1679570700000|2023-03-23 11:25:00|30177.5|30157.5|30177.5|30157.5|30177.5|30157.5|30177.5|30157.5|1
1679571000000|2023-03-23 11:30:00|30177.9|30157.9|30178|30158|30179|30159|30177.9|30157.9|7
1679571300000|2023-03-23 11:35:00|30178.2|30158.2|30178.5|30158.5|30178.5|30158.5|30178|30158|3
1679571600000|2023-03-23 11:40:00|30178|30158|30178.5|30158.5|30178.5|30158.5|30176.9|30156.9|11
1679571900000|2023-03-23 11:45:00|30179|30159|30178.5|30158.5|30179|30159|30178.5|30158.5|2
1679572200000|2023-03-23 11:50:00|30179.5|30159.5|30178|30158|30179.5|30159.5|30178|30158|3
1679572500000|2023-03-23 11:55:00|30177.5|30157.5|30184.5|30149.5|30184.5|30159|30176.5|30149.5|26
1679572800000|2023-03-23 12:00:00|30183.8|30148.8|30165.1|30145.1|30183.8|30155.4|30164.8|30139.3|27
1679573100000|2023-03-23 12:05:00|30173.4|30138.4|30173.7|30138.7|30175.4|30140.4|30173.4|30138.4|9
1679573400000|2023-03-23 12:10:00|30173.4|30138.4|30164.7|30144.7|30173.4|30144.7|30164.2|30138.4|8
1679573700000|2023-03-23 12:15:00|30164.2|30144.2|30164.7|30144.7|30165.2|30145.2|30164.2|30144.2|7
1679574000000|2023-03-23 12:20:00|30164.2|30144.2|30169.5|30134.5|30172|30144.7|30163.5|30133|18
1679574300000|2023-03-23 12:25:00|30168.5|30133.5|30161|30126|30168.5|30133.5|30157|30122|43
1679574600000|2023-03-23 12:30:00|30157.5|30122.5|30167.5|30132.5|30170.5|30135.5|30147.5|30122.5|24
1679574900000|2023-03-23 12:35:00|30167.6|30132.6|30167.6|30132.6|30167.6|30132.6|30167.5|30132.5|3
1679575200000|2023-03-23 12:40:00|30168|30133|30168|30133|30168|30133|30168|30133|1
1679575500000|2023-03-23 12:45:00|30167.6|30132.6|30172|30137|30172|30137|30166.6|30131.6|12
1679575800000|2023-03-23 12:50:00|30172.6|30137.6|30172.5|30137.5|30172.6|30137.6|30172.5|30137.5|2
1679576100000|2023-03-23 12:55:00|30172.9|30137.9|30172.5|30137.5|30172.9|30137.9|30172.5|30137.5|2
1679576400000|2023-03-23 13:00:00|30173|30138|30172.8|30137.8|30173|30138|30172.5|30137.5|3
1679576700000|2023-03-23 13:05:00|30173.3|30138.3|30173.3|30138.3|30173.3|30138.3|30173.3|30138.3|1
1679577000000|2023-03-23 13:10:00|30174|30139|30173|30138|30174.5|30139.5|30173|30138|6
1679577300000|2023-03-23 13:15:00|30172.6|30137.6|30168.3|30133.3|30173|30138|30167.8|30132.8|35
1679577600000|2023-03-23 13:20:00|30168.5|30133.5|30168.1|30133.1|30169|30134|30167.8|30132.8|9
1679577900000|2023-03-23 13:25:00|30167.6|30132.6|30154.5|30134.5|30167.6|30140.1|30149.1|30129.1|23
1679578200000|2023-03-23 13:30:00|30154.1|30134.1|30152.5|30132.5|30154.5|30134.5|30150.5|30130.5|10
1679578500000|2023-03-23 13:35:00|30153.5|30133.5|30158.6|30123.6|30162.6|30135.1|30153.5|30123.6|7
1679578800000|2023-03-23 13:40:00|30158.5|30123.5|30158.6|30123.6|30158.6|30123.6|30158.5|30123.5|2
1679579100000|2023-03-23 13:45:00|30158|30123|30156.6|30121.6|30158|30123|30155.6|30120.6|3
1679579400000|2023-03-23 13:50:00|30157.6|30122.6|30158.6|30123.6|30160.6|30125.6|30157.6|30122.6|6
1679579700000|2023-03-23 13:55:00|30159.6|30124.6|30159.6|30124.6|30159.6|30124.6|30159.6|30124.6|1
1679580000000|2023-03-23 14:00:00|30159.5|30124.5|30157.8|30122.8|30160|30125|30157|30122|25
1679580300000|2023-03-23 14:05:00|30158.1|30123.1|30162.5|30127.5|30162.6|30127.6|30157.8|30122.8|10
1679580600000|2023-03-23 14:10:00|30162|30127|30148.6|30113.6|30162|30127|30148.6|30113.6|13
1679580900000|2023-03-23 14:15:00|30149|30114|30145.5|30125.5|30151.2|30125.5|30143.5|30114|8
1679581500000|2023-03-23 14:25:00|30147.5|30127.5|30152.5|30117.5|30157|30130.1|30142.5|30116.3|23
1679581800000|2023-03-23 14:30:00|30153|30118|30143.7|30123.7|30153|30126.5|30141.6|30113.8|17
1679582100000|2023-03-23 14:35:00|30143.5|30123.5|30144.5|30124.5|30144.5|30124.5|30143.5|30123.5|2
1679582400000|2023-03-23 14:40:00|30152.3|30117.3|30152|30117|30152.3|30117.3|30152|30117|2
1679582700000|2023-03-23 14:45:00|30151|30116|30142.3|30107.3|30151|30116|30134.5|30106.6|16
1679583000000|2023-03-23 14:50:00|30141.6|30106.6|30138|30103|30143.2|30108.2|30136.4|30101.4|92
1679583300000|2023-03-23 14:55:00|30136.6|30102.8|30139.9|30103.2|30140|30103.6|30135.5|30098|105
1679583600000|2023-03-23 15:00:00|30135.8|30100|30136|30101|30140|30103.2|30132.6|30097.6|20
1679583900000|2023-03-23 15:05:00|30131|30096|30129.5|30094.5|30131|30096|30120.5|30085.5|24
1679584200000|2023-03-23 15:10:00|30127|30092|30110.5|30075.5|30127|30092|30110|30075|21
1679584500000|2023-03-23 15:15:00|30110|30075|30111.5|30076.5|30112.5|30077.5|30110|30075|8
1679585100000|2023-03-23 15:25:00|30111|30076|30110|30075|30113|30078|30110|30075|11
1679585400000|2023-03-23 15:30:00|30109|30074|30109.5|30074.5|30109.5|30074.5|30108.1|30073.1|11
1679585700000|2023-03-23 15:35:00|30108.5|30073.5|30110|30075|30110|30075|30108.5|30073.5|6
1679586000000|2023-03-23 15:40:00|30109.5|30074.5|30110|30075|30110|30075|30109.5|30074.5|4
1679586300000|2023-03-23 15:45:00|30109.5|30074.5|30117.6|30082.6|30120|30085|30108.5|30073.5|8
1679586600000|2023-03-23 15:50:00|30115|30080|30114.6|30079.6|30120|30088.5|30103.5|30077|17
1679586900000|2023-03-23 15:55:00|30120|30085|30122.5|30087.5|30122.5|30087.5|30119|30084|8
1679587200000|2023-03-23 16:00:00|30123.6|30088.6|30123.6|30088.6|30123.6|30088.6|30123.6|30088.6|1
1679587500000|2023-03-23 16:05:00|30124.6|30089.6|30116.6|30081.6|30129.6|30094.6|30116.6|30081.6|12
1679587800000|2023-03-23 16:10:00|30115|30080|30115.6|30080.6|30116|30081|30115|30080|3
1679588100000|2023-03-23 16:15:00|30119.5|30084.5|30116.6|30081.6|30119.5|30084.5|30116.6|30081.6|4
1679588400000|2023-03-23 16:20:00|30118.8|30083.8|30118.5|30083.5|30118.8|30083.8|30117.5|30082.5|6
1679588700000|2023-03-23 16:25:00|30119|30084|30119|30084|30119|30084|30118.5|30083.5|5
1679589000000|2023-03-23 16:30:00|30119.6|30084.6|30112|30077|30119.6|30084.6|30112|30077|12
1679589300000|2023-03-23 16:35:00|30112.6|30077.6|30112.5|30077.5|30113|30078|30110.5|30075.5|10
1679589600000|2023-03-23 16:40:00|30114.5|30079.5|30119|30084|30119|30084|30114.5|30079.5|5
1679589900000|2023-03-23 16:45:00|30117.6|30082.6|30119|30084|30119|30084|30116|30081|6
1679590200000|2023-03-23 16:50:00|30117|30082|30117|30082|30117.6|30082.6|30117|30082|3
1679590500000|2023-03-23 16:55:00|30117.6|30082.6|30129|30088.2|30129|30092.1|30117.6|30082.6|13
1679590800000|2023-03-23 17:00:00|30127.1|30087.7|30112.6|30077.6|30127.1|30088.9|30112.6|30077.6|27
1679591100000|2023-03-23 17:05:00|30113|30078|30113.6|30078.6|30113.6|30078.6|30113|30078|2
1679591400000|2023-03-23 17:10:00|30115.5|30080.5|30125.7|30089.4|30127|30089.4|30109.3|30074.3|28
1679591700000|2023-03-23 17:15:00|30125.3|30089.9|30119.1|30083.7|30125.3|30089.9|30115.8|30078.3|21
1679592000000|2023-03-23 17:20:00|30121.3|30085.9|30129|30094|30129|30094|30119.1|30083.7|14
1679592300000|2023-03-23 17:25:00|30128.9|30093.9|30132.5|30097.5|30145|30110|30128.6|30093.6|25
1679592600000|2023-03-23 17:30:00|30131.6|30096.6|30131|30096|30131.6|30096.6|30130.6|30095.6|5
1679592900000|2023-03-23 17:35:00|30130.5|30095.5|30132.3|30097.3|30137.6|30102.6|30129.5|30094.5|12
1679593200000|2023-03-23 17:40:00|30132.5|30097.5|30137.6|30102.6|30138.8|30103.8|30123.8|30088.8|22
1679593500000|2023-03-23 17:45:00|30139|30104|30138.8|30103.8|30140.6|30105.6|30137.2|30102.2|12
1679593800000|2023-03-23 17:50:00|30138.9|30103.9|30132.6|30097.6|30138.9|30103.9|30132.3|30097.3|16
1679594100000|2023-03-23 17:55:00|30130.6|30095.6|30128.5|30093.5|30130.6|30095.6|30119.3|30084.3|29
1679594400000|2023-03-23 18:00:00|30128|30093|30115|30080|30128|30093|30103.2|30068.2|75
1679594700000|2023-03-23 18:05:00|30114|30079|30114.9|30079.9|30114.9|30079.9|30104|30069|13
1679595000000|2023-03-23 18:10:00|30115.4|30080.4|30114.6|30079.6|30115.4|30080.4|30113.4|30078.4|22
1679595300000|2023-03-23 18:15:00|30113.6|30078.6|30116|30081|30116.6|30081.6|30113.6|30078.6|11
1679595600000|2023-03-23 18:20:00|30117|30082|30120.5|30085.5|30120.5|30085.5|30117|30082|4
1679595900000|2023-03-23 18:25:00|30122|30087|30130|30095|30139.5|30104.5|30122|30087|28
1679596200000|2023-03-23 18:30:00|30130.1|30095.1|30142.7|30107.7|30148.6|30113.6|30129.5|30094.5|44
1679596500000|2023-03-23 18:35:00|30142.6|30107.6|30143.6|30108.6|30144.2|30109.2|30136.6|30101.6|18
1679596800000|2023-03-23 18:40:00|30143.1|30108.1|30150|30115|30150|30115|30137.6|30102.6|34
1679597100000|2023-03-23 18:45:00|30151|30116|30161.6|30126.6|30165|30130|30151|30116|7
1679597400000|2023-03-23 18:50:00|30168.6|30133.6|30173|30138|30173|30138|30168.6|30133.6|18
1679597700000|2023-03-23 18:55:00|30175|30140|30182.5|30147.5|30201|30166|30171.2|30136.2|60
1679598000000|2023-03-23 19:00:00|30182.7|30147.7|30146|30110|30182.7|30147.7|30145.5|30110|43
1679598300000|2023-03-23 19:05:00|30147|30111|30146.8|30111.8|30147|30111.8|30146|30111|6
1679598900000|2023-03-23 19:15:00|30152.7|30117.7|30151.3|30116.3|30154.7|30119.7|30151.2|30116.2|19
1679599200000|2023-03-23 19:20:00|30150.8|30115.8|30170.7|30129.3|30170.7|30130|30150.8|30115.8|6
1679599500000|2023-03-23 19:25:00|30165.1|30130.1|30157.5|30122.5|30165.1|30130.1|30157.5|30122.5|6
1679599800000|2023-03-23 19:30:00|30157.6|30122.6|30175|30140|30180|30145|30157.6|30122.6|15
1679600100000|2023-03-23 19:35:00|30180|30145|30180|30145|30180|30145|30180|30145|1
1679600400000|2023-03-23 19:40:00|30178.8|30143.8|30177.9|30142.9|30180|30145|30162.5|30127.5|36
1679600700000|2023-03-23 19:45:00|30177.5|30142.5|30174.1|30139.1|30179|30144|30170.1|30135.1|33
1679601000000|2023-03-23 19:50:00|30172.5|30137.5|30172.5|30137.5|30172.5|30137.5|30172.5|30137.5|1
1679601300000|2023-03-23 19:55:00|30172.4|30137.4|30171.9|30136.9|30172.4|30137.4|30171.4|30136.4|4
1679617800000|2023-03-24 00:30:00|30171|30129|30178.5|30136.5|30178.5|30136.5|30171|30129|3
1679618100000|2023-03-24 00:35:00|30181.1|30139.1|30183.5|30141.5|30183.5|30141.5|30181.1|30139.1|2
1679619300000|2023-03-24 00:55:00|30196|30154|30198.5|30156.5|30198.5|30156.5|30196|30154|2
1679619600000|2023-03-24 01:00:00|30197.1|30155.1|30192|30153|30197.1|30155.1|30191|30150.5|11
1679619900000|2023-03-24 01:05:00|30189.6|30154.6|30198.7|30163.7|30203|30168|30174.2|30139.2|39
1679620200000|2023-03-24 01:10:00|30201|30166|30198|30163|30211.1|30176.1|30197|30162|40
1679620500000|2023-03-24 01:15:00|30197.5|30162.5|30213|30178|30213|30178|30179.5|30158.5|43
1679620800000|2023-03-24 01:20:00|30213.8|30178.8|30199.4|30179.4|30214.3|30181.5|30198.7|30176.5|34
1679621100000|2023-03-24 01:25:00|30198.4|30178.4|30202|30182|30204.5|30184.5|30197.9|30177.9|23
1679621400000|2023-03-24 01:30:00|30202.1|30182.1|30204.7|30184.7|30207|30187|30202.1|30182.1|10
1679621700000|2023-03-24 01:35:00|30211.7|30176.7|30205.3|30185.3|30212.7|30187.5|30202.5|30175.9|31
1679622000000|2023-03-24 01:40:00|30205.5|30185.5|30218.5|30198.5|30229.5|30202.5|30205.5|30185.5|32
1679622300000|2023-03-24 01:45:00|30219.5|30199.5|30236.2|30216.2|30239|30216.5|30219.5|30199.5|43
1679622600000|2023-03-24 01:50:00|30236.5|30216.5|30230.5|30210.5|30238.5|30218.5|30230.3|30210.3|39
1679622900000|2023-03-24 01:55:00|30230.1|30210.1|30224.4|30204.4|30232.1|30212.1|30222.5|30202.5|64
1679623200000|2023-03-24 02:00:00|30224.9|30204.9|30217.5|30197.5|30227|30207|30215.5|30195.5|48
1679623500000|2023-03-24 02:05:00|30214.4|30194.4|30191.6|30171.6|30214.4|30194.4|30182.5|30162.5|74
1679623800000|2023-03-24 02:10:00|30192|30172|30180.1|30160.1|30203.1|30183.1|30180.1|30160.1|28
1679624100000|2023-03-24 02:15:00|30180.3|30160.3|30185.5|30150.5|30194.7|30172.8|30177|30149.5|50
1679624400000|2023-03-24 02:20:00|30186.5|30151.5|30187|30167|30197|30177|30183.1|30151.5|57
1679624700000|2023-03-24 02:25:00|30187.6|30167.6|30205.4|30170.4|30215.9|30180.9|30183.9|30163.9|67
1679625000000|2023-03-24 02:30:00|30198.5|30178.5|30208.9|30188.9|30217.9|30197.9|30198.5|30178.5|55
1679625300000|2023-03-24 02:35:00|30210.6|30190.6|30208.4|30188.4|30210.6|30190.6|30206|30186|40
1679625600000|2023-03-24 02:40:00|30207.9|30187.9|30198.7|30178.7|30208.4|30188.4|30198.7|30178.7|25
1679625900000|2023-03-24 02:45:00|30199.5|30179.5|30208.7|30188.7|30210.5|30190.5|30197.1|30177.1|53
1679626200000|2023-03-24 02:50:00|30208.4|30188.4|30218.5|30198.5|30234.6|30206.1|30208.4|30188.4|40
1679626500000|2023-03-24 02:55:00|30217.5|30197.5|30220.1|30200.1|30221.5|30200.1|30211.5|30185.6|31
1679626800000|2023-03-24 03:00:00|30220.5|30200.5|30213.9|30193.9|30220.5|30200.5|30213|30193|35
1679627100000|2023-03-24 03:05:00|30213.5|30193.5|30210.4|30190.4|30215.4|30195.4|30210.4|30190.4|13
1679627400000|2023-03-24 03:10:00|30210.9|30190.9|30195|30175|30211|30191|30195|30175|33
1679627700000|2023-03-24 03:15:00|30195.5|30175.5|30200|30180|30200.5|30180.5|30195|30175|43
1679628000000|2023-03-24 03:20:00|30200.4|30180.4|30195.1|30175.1|30203|30183|30194|30174|31
1679628300000|2023-03-24 03:25:00|30194.6|30174.6|30194.5|30174.5|30195.1|30175.1|30194.5|30174.5|14
1679628600000|2023-03-24 03:30:00|30194.1|30174.1|30184.2|30164.2|30194.1|30174.1|30184.1|30164.1|16
1679628900000|2023-03-24 03:35:00|30184.1|30164.1|30177.5|30157.5|30184.5|30164.5|30177|30157|26
1679629200000|2023-03-24 03:40:00|30178|30158|30184|30164|30184|30164|30166.5|30146.5|53
1679629500000|2023-03-24 03:45:00|30186|30166|30184.6|30164.6|30186.5|30166.5|30179.5|30159.5|39
1679629800000|2023-03-24 03:50:00|30185.1|30165.1|30184.9|30164.9|30188.1|30168.1|30184.2|30164.2|7
1679630100000|2023-03-24 03:55:00|30184.5|30164.5|30182.5|30162.5|30184.5|30164.5|30179.5|30159.5|14
1679630400000|2023-03-24 04:00:00|30183.1|30163.1|30183.6|30163.6|30187.1|30167.1|30182.1|30162.1|35
1679630700000|2023-03-24 04:05:00|30185.1|30165.1|30186.5|30166.5|30186.6|30166.6|30185.1|30165.1|6
1679631000000|2023-03-24 04:10:00|30187|30167|30193.5|30173.5|30194|30174|30187|30167|20
1679631300000|2023-03-24 04:15:00|30193|30173|30190.8|30170.8|30193.5|30173.5|30190|30170|20
1679631600000|2023-03-24 04:20:00|30190.5|30170.5|30185.5|30165.5|30190.5|30170.5|30185.5|30165.5|12
1679631900000|2023-03-24 04:25:00|30185.2|30165.2|30185.8|30165.8|30186.3|30166.3|30185|30165|16
1679632200000|2023-03-24 04:30:00|30185.7|30165.7|30183|30163|30187.5|30167.5|30181|30161|27
1679632500000|2023-03-24 04:35:00|30182.5|30162.5|30177.1|30157.1|30182.5|30162.5|30177|30157|14
1679632800000|2023-03-24 04:40:00|30177.5|30157.5|30170.5|30150.5|30177.5|30157.5|30170|30150|21
1679633100000|2023-03-24 04:45:00|30169.9|30149.9|30169.1|30149.1|30169.9|30149.9|30169.1|30149.1|4
1679633400000|2023-03-24 04:50:00|30165|30145|30156.4|30121.4|30165|30145|30145.5|30117.5|34
1679633700000|2023-03-24 04:55:00|30155.9|30120.9|30156|30136|30162|30139.1|30149.6|30120.4|23
1679634000000|2023-03-24 05:00:00|30159.1|30139.1|30162.5|30142.5|30164.1|30144.1|30159.1|30139.1|9
1679634300000|2023-03-24 05:05:00|30162.3|30142.3|30159.1|30139.1|30166.6|30146.6|30159.1|30139.1|30
1679634600000|2023-03-24 05:10:00|30158.2|30138.2|30159.5|30139.5|30160|30140|30158.2|30138.2|35
1679634900000|2023-03-24 05:15:00|30158.5|30138.5|30157|30137|30160|30140|30157|30137|25
1679635200000|2023-03-24 05:20:00|30156.5|30136.5|30157|30137|30157.5|30137.5|30156.5|30136.5|4
1679635500000|2023-03-24 05:25:00|30157.5|30137.5|30135|30115|30158|30138|30135|30108|31
1679635800000|2023-03-24 05:30:00|30135.5|30115.5|30144.5|30124.5|30144.5|30124.5|30135.5|30115.5|18
1679636100000|2023-03-24 05:35:00|30152|30117|30151.5|30116.5|30152.5|30117.5|30151.5|30116.5|4
1679636400000|2023-03-24 05:40:00|30151|30116|30155.5|30120.5|30162|30128.6|30147.5|30116|43
1679636700000|2023-03-24 05:45:00|30156|30121|30155.4|30120.4|30156.9|30127.9|30146.4|30118.4|30
1679637000000|2023-03-24 05:50:00|30154.9|30119.9|30166.9|30131.9|30166.9|30131.9|30154.9|30119.9|13
1679637300000|2023-03-24 05:55:00|30167.5|30132.5|30164|30144|30177.5|30148.5|30164|30131.5|42
1679637600000|2023-03-24 06:00:00|30164.5|30144.5|30163|30143|30166.2|30146.2|30162.5|30142.5|41
1679637900000|2023-03-24 06:05:00|30163.4|30143.4|30169.9|30149.9|30169.9|30149.9|30152.6|30126|55
1679638200000|2023-03-24 06:10:00|30169|30149|30170.5|30150.5|30170.8|30150.8|30166.2|30146.2|135
1679638500000|2023-03-24 06:15:00|30170.2|30150.2|30179.9|30159.9|30184.1|30164.1|30169.7|30149.7|52
1679638800000|2023-03-24 06:20:00|30180.1|30160.1|30183.8|30163.8|30184.3|30164.3|30179.9|30159.9|26
1679639100000|2023-03-24 06:25:00|30183.3|30163.3|30179.4|30159.4|30183.3|30163.3|30175.1|30155.1|20
1679639400000|2023-03-24 06:30:00|30180.2|30160.2|30182.9|30162.9|30185|30165|30180.2|30160.2|31
1679639700000|2023-03-24 06:35:00|30183.4|30163.4|30187.5|30167.5|30190.5|30170.5|30183.4|30163.4|51
1679640000000|2023-03-24 06:40:00|30186.8|30166.8|30187.4|30167.4|30187.5|30167.5|30186.3|30166.3|11
1679640300000|2023-03-24 06:45:00|30185.7|30165.7|30180.9|30160.9|30185.7|30165.7|30178.4|30158.4|22
1679640600000|2023-03-24 06:50:00|30180.5|30160.5|30176.3|30156.3|30185.3|30165.3|30175.9|30155.9|51
1679640900000|2023-03-24 06:55:00|30176.5|30156.5|30186|30166|30186|30166|30176.5|30156.5|12
1679641200000|2023-03-24 07:00:00|30185.5|30165.5|30184.2|30164.2|30186|30166|30184.2|30164.2|19
1679641500000|2023-03-24 07:05:00|30185|30165|30175.4|30155.4|30185|30165|30175.4|30155.4|35
1679641800000|2023-03-24 07:10:00|30174.8|30154.8|30160.5|30140.5|30175.4|30155.4|30160.5|30140.5|47
1679642100000|2023-03-24 07:15:00|30160.6|30140.6|30165|30145|30170|30150|30160.6|30140.6|38
1679642400000|2023-03-24 07:20:00|30164.9|30144.9|30162.9|30142.9|30164.9|30144.9|30157.5|30137.5|34
1679642700000|2023-03-24 07:25:00|30161.2|30141.2|30162.5|30142.5|30163.2|30143.2|30159.9|30139.9|29
1679643000000|2023-03-24 07:30:00|30163.5|30143.5|30163.4|30143.4|30163.6|30143.6|30158.4|30138.4|18
1679643300000|2023-03-24 07:35:00|30162.9|30142.9|30157.5|30137.5|30162.9|30142.9|30157.5|30137.5|27
1679643600000|2023-03-24 07:40:00|30157.9|30137.9|30154.5|30134.5|30160.1|30140.1|30150|30130|58
1679643900000|2023-03-24 07:45:00|30154.1|30134.1|30143.5|30123.5|30154.5|30134.5|30139.5|30119.5|37
1679644200000|2023-03-24 07:50:00|30143|30123|30146|30126|30146|30126|30136.5|30116.5|28
1679644500000|2023-03-24 07:55:00|30146.5|30126.5|30148.8|30128.8|30149|30129|30146|30126|17
1679644800000|2023-03-24 08:00:00|30147.5|30127.5|30155.5|30135.5|30155.5|30135.5|30147.5|30127.5|30
1679645100000|2023-03-24 08:05:00|30155|30135|30189.8|30154.8|30190.3|30155.3|30155|30131.5|67
1679645400000|2023-03-24 08:10:00|30190.3|30155.3|30182.9|30162.9|30197.5|30167.5|30180.5|30153.5|51
1679645700000|2023-03-24 08:15:00|30183.1|30163.1|30215.5|30195.5|30218|30198|30183.1|30163.1|49
1679646000000|2023-03-24 08:20:00|30215|30195|30208|30173|30217.5|30195.5|30203.4|30172|70
1679646300000|2023-03-24 08:25:00|30207.5|30172.5|30191.5|30171.5|30212|30182.2|30191|30168.5|56
1679646600000|2023-03-24 08:30:00|30191|30171|30201.5|30166.5|30202|30173.5|30179|30159|47
1679646900000|2023-03-24 08:35:00|30199|30179|30209|30189|30209|30189|30199|30179|26
1679647200000|2023-03-24 08:40:00|30208.5|30188.5|30219.5|30184.5|30224.5|30201|30207.5|30183|60
1679647500000|2023-03-24 08:45:00|30219|30184|30211.9|30176.9|30220.5|30185.5|30201.5|30173|66
1679647800000|2023-03-24 08:50:00|30214|30179|30217.4|30182.4|30222|30192.5|30206.5|30178.5|52
1679648100000|2023-03-24 08:55:00|30217.5|30182.5|30208.5|30173.5|30217.5|30182.5|30199.5|30173|63
1679648400000|2023-03-24 09:00:00|30209|30174|30199|30179|30209|30184|30197|30171|25
1679648700000|2023-03-24 09:05:00|30198.5|30178.5|30197.9|30162.9|30199.5|30179|30190|30162.9|20
1679649000000|2023-03-24 09:10:00|30197.1|30162.1|30200.5|30165.5|30203|30175.5|30182.5|30158|48
1679649300000|2023-03-24 09:15:00|30200.1|30165.1|30206|30171|30206|30171|30197.6|30162.6|21
1679649600000|2023-03-24 09:20:00|30205.3|30170.3|30205|30170|30205.8|30170.8|30204.5|30169.5|7
1679649900000|2023-03-24 09:25:00|30204.8|30169.8|30207.5|30172.5|30212.5|30177.5|30204|30169|23
1679650200000|2023-03-24 09:30:00|30209.5|30174.5|30210.8|30175.8|30210.8|30175.8|30208.5|30173.5|11
1679650500000|2023-03-24 09:35:00|30211|30176|30217|30182|30217.3|30182.3|30211|30176|15
1679650800000|2023-03-24 09:40:00|30217.1|30182.1|30223|30188|30223.5|30188.5|30217.1|30182.1|27
1679651100000|2023-03-24 09:45:00|30222.5|30187.5|30240.8|30205.8|30244|30209|30221.7|30186.7|59
1679651400000|2023-03-24 09:50:00|30249|30214|30273|30238|30275.5|30240.5|30249|30214|74
1679651700000|2023-03-24 09:55:00|30273.5|30238.5|30288.5|30253.5|30301.5|30266.5|30273.5|30238.5|56
1679652000000|2023-03-24 10:00:00|30296.5|30261.5|30277|30242|30300.5|30264|30273.2|30238.2|124
1679652300000|2023-03-24 10:05:00|30276.3|30241.3|30281.5|30246.5|30283.5|30248.5|30263|30228|42
1679652600000|2023-03-24 10:10:00|30281|30246|30283|30248|30283.7|30248.7|30281|30246|9
1679652900000|2023-03-24 10:15:00|30284.6|30249.6|30291.5|30256.5|30292.6|30257.6|30284.6|30249.6|15
1679653200000|2023-03-24 10:20:00|30291|30256|30278.6|30243.6|30291.5|30256.5|30278.5|30243.5|9
1679653500000|2023-03-24 10:25:00|30278.5|30243.5|30275.5|30240.5|30279|30244|30275.5|30240.5|9
1679653800000|2023-03-24 10:30:00|30276|30241|30291.6|30256.6|30294.5|30259.5|30276|30241|40
1679654100000|2023-03-24 10:35:00|30290|30255|30290|30255|30290|30255|30290|30255|1
1679654400000|2023-03-24 10:40:00|30290.5|30255.5|30290.6|30255.6|30292|30257|30290|30255|10
1679655000000|2023-03-24 10:50:00|30291.5|30256.5|30287|30252|30292|30257|30287|30252|7
1679655300000|2023-03-24 10:55:00|30286.6|30251.6|30286.6|30251.6|30286.6|30251.6|30286|30251|3
1679655600000|2023-03-24 11:00:00|30286.5|30251.5|30291.6|30256.6|30293|30258|30286.5|30251.5|13
1679655900000|2023-03-24 11:05:00|30293|30258|30322.6|30287.6|30324|30289|30289|30254|42
1679656200000|2023-03-24 11:10:00|30320.6|30300.6|30310|30275|30325.5|30301.5|30305.5|30270.5|31
1679656500000|2023-03-24 11:15:00|30309.5|30274.5|30288.6|30253.6|30309.5|30274.5|30280.1|30252.5|44
1679656800000|2023-03-24 11:20:00|30287.6|30252.6|30242.6|30207.6|30287.6|30252.6|30238.4|30203.4|84
1679657100000|2023-03-24 11:25:00|30245|30210|30246.6|30211.6|30250|30218.5|30232.5|30205.4|34
1679657400000|2023-03-24 11:30:00|30249.8|30214.8|30266|30231|30267|30232|30249.8|30214.8|19
1679657700000|2023-03-24 11:35:00|30266.6|30231.6|30261|30226|30266.7|30231.7|30261|30226|9
1679658000000|2023-03-24 11:40:00|30264.3|30229.3|30273|30238|30275|30240|30262|30227|34
1679658300000|2023-03-24 11:45:00|30272.6|30237.6|30286|30251|30286|30251|30272.6|30237.6|4
1679658600000|2023-03-24 11:50:00|30285.5|30250.5|30278|30243|30285.5|30250.5|30274.3|30239.3|30
1679658900000|2023-03-24 11:55:00|30275.6|30240.6|30276|30241|30277|30242|30275.6|30240.6|8
1679659200000|2023-03-24 12:00:00|30275.5|30240.5|30274.6|30239.6|30280.5|30245.5|30271|30235.6|37
1679659500000|2023-03-24 12:05:00|30275|30240|30278|30243|30283|30248|30275|30240|19
1679659800000|2023-03-24 12:10:00|30275.6|30240.6|30265.6|30230.6|30275.6|30240.6|30264|30229|28
1679660100000|2023-03-24 12:15:00|30266|30231|30269|30234|30269|30234|30266|30231|6
1679660400000|2023-03-24 12:20:00|30271|30236|30272|30237|30272|30237|30263.5|30228.5|31
1679660700000|2023-03-24 12:25:00|30272.5|30237.5|30268.5|30233.5|30273|30238|30268.5|30233.5|12
1679661000000|2023-03-24 12:30:00|30266|30231|30261.6|30226.6|30271|30236|30260.5|30225.5|32
1679661300000|2023-03-24 12:35:00|30262|30227|30256.6|30221.6|30262|30227|30256.4|30221.4|12
1679661600000|2023-03-24 12:40:00|30256.5|30221.5|30244|30209|30256.5|30221.5|30243.5|30208.5|37
1679661900000|2023-03-24 12:45:00|30245.5|30210.5|30250|30215|30251.4|30216.4|30245.5|30210.5|9
1679662200000|2023-03-24 12:50:00|30249|30214|30249.5|30214.5|30249.5|30214.5|30249|30214|2
1679662500000|2023-03-24 12:55:00|30249|30214|30235.6|30200.6|30249.5|30214.5|30234.2|30199.2|39
1679662800000|2023-03-24 13:00:00|30237.5|30202.5|30215.1|30180.1|30237.5|30202.5|30215.1|30180.1|35
1679663100000|2023-03-24 13:05:00|30218|30183|30215.5|30180.5|30218.5|30183.5|30215.5|30180.5|12
1679663400000|2023-03-24 13:10:00|30216|30181|30218|30183|30218.5|30183.5|30216|30181|27
1679663700000|2023-03-24 13:15:00|30218.2|30183.2|30249.8|30214.8|30249.8|30214.8|30217|30182|26
1679664000000|2023-03-24 13:20:00|30249.6|30214.6|30245.3|30210.3|30254|30219|30242.5|30207.5|21
1679664300000|2023-03-24 13:25:00|30243.1|30208.1|30223.5|30203.5|30243.1|30215|30222.2|30195|36
1679664600000|2023-03-24 13:30:00|30228.5|30193.5|30224.5|30189.5|30229|30194|30214|30179|34
1679664900000|2023-03-24 13:35:00|30225|30190|30228|30193|30228|30193|30225|30190|4
1679665200000|2023-03-24 13:40:00|30230|30195|30232.5|30190.5|30239.5|30204.5|30230|30190|21
1679665500000|2023-03-24 13:45:00|30232|30190|30231.1|30196.1|30233.6|30197|30230|30190|11
1679665800000|2023-03-24 13:50:00|30231.6|30196.6|30230|30195|30232.6|30197.6|30228.8|30193.8|6
1679666100000|2023-03-24 13:55:00|30224.2|30189.2|30222.6|30187.6|30224.2|30189.2|30216.6|30181.6|16
1679666400000|2023-03-24 14:00:00|30225|30190|30217.4|30182.4|30225.6|30190.6|30210.5|30175.5|38
1679666700000|2023-03-24 14:05:00|30214.9|30179.9|30216.4|30181.4|30218|30183|30213.6|30178.6|22
1679667000000|2023-03-24 14:10:00|30215.8|30180.8|30213.6|30178.6|30215.8|30180.8|30210|30175|14
1679667300000|2023-03-24 14:15:00|30215|30180|30215.2|30180.2|30215.2|30180.2|30215|30180|4
1679667600000|2023-03-24 14:20:00|30215|30180|30223|30188|30224|30191.5|30211.5|30180|10
1679667900000|2023-03-24 14:25:00|30222.2|30187.2|30211|30176|30223|30188|30211|30176|20
1679668200000|2023-03-24 14:30:00|30211.4|30176.4|30215|30180|30215|30180|30206|30171|29
1679668500000|2023-03-24 14:35:00|30215.6|30180.6|30207.6|30172.6|30215.6|30180.6|30205|30170|9
1679668800000|2023-03-24 14:40:00|30210.6|30175.6|30212.6|30177.6|30212.6|30177.6|30210.6|30175.6|3
1679669400000|2023-03-24 14:50:00|30206|30171|30207.6|30172.6|30207.6|30172.6|30206|30171|3
1679669700000|2023-03-24 14:55:00|30208|30173|30207.6|30172.6|30208.6|30173.6|30207.6|30172.6|3
1679670000000|2023-03-24 15:00:00|30216|30181|30209|30174|30217.6|30182.6|30209|30174|11
1679670300000|2023-03-24 15:05:00|30210.6|30175.6|30222.6|30187.6|30223.1|30189.8|30209.8|30175.6|7
1679670600000|2023-03-24 15:10:00|30224.6|30189.6|30227.9|30192.9|30229|30194|30224.6|30189.6|12
1679670900000|2023-03-24 15:15:00|30227.6|30192.6|30210.5|30175.5|30227.6|30192.6|30210.5|30175.5|32
1679671200000|2023-03-24 15:20:00|30214.5|30179.5|30228.4|30193.4|30228.4|30193.4|30214.5|30179.5|22
1679671500000|2023-03-24 15:25:00|30220.5|30185.5|30221.7|30186.7|30224.6|30189.6|30209.5|30174.5|44
1679671800000|2023-03-24 15:30:00|30221.2|30186.2|30218|30183|30223.5|30188.5|30207.7|30177.9|36
1679672100000|2023-03-24 15:35:00|30218.4|30183.4|30216.7|30181.7|30218.4|30183.4|30215.7|30180.7|7
1679672400000|2023-03-24 15:40:00|30217.6|30182.6|30217.6|30182.6|30220|30185|30217.1|30182.1|20
1679672700000|2023-03-24 15:45:00|30213.6|30178.6|30208.5|30173.5|30213.6|30178.6|30206|30171|14
1679673000000|2023-03-24 15:50:00|30208.7|30173.7|30206|30171|30209|30174|30204|30169|10
1679673300000|2023-03-24 15:55:00|30206.5|30171.5|30206|30171|30206.5|30171.5|30206|30171|2
1679673600000|2023-03-24 16:00:00|30204.5|30169.5|30207.5|30172.5|30207.5|30172.5|30204.5|30169.5|7
1679673900000|2023-03-24 16:05:00|30205|30170|30192.5|30172.5|30205|30172.5|30192|30164.5|12
1679674200000|2023-03-24 16:10:00|30193|30173|30202.5|30167.5|30207.5|30180|30192.5|30167.5|14
1679674500000|2023-03-24 16:15:00|30193.6|30173.6|30193.6|30173.6|30193.6|30173.6|30192.6|30172.6|8
1679674800000|2023-03-24 16:20:00|30194|30174|30200.5|30180.5|30200.5|30180.5|30194|30174|15
1679675100000|2023-03-24 16:25:00|30200|30180|30197.5|30177.5|30200|30180|30197.5|30177.5|2
1679675400000|2023-03-24 16:30:00|30205|30170|30206.3|30171.3|30206.3|30171.3|30203.9|30168.9|7
1679675700000|2023-03-24 16:35:00|30206.2|30171.2|30214.9|30179.9|30214.9|30179.9|30205|30170|20
1679676000000|2023-03-24 16:40:00|30215|30180|30209.5|30174.5|30215|30181.5|30193.8|30165.5|35
1679676300000|2023-03-24 16:45:00|30209|30174|30195|30175|30209|30179.5|30195|30170.5|14
1679676600000|2023-03-24 16:50:00|30194.5|30174.5|30190.5|30170.5|30198.6|30174.5|30173.9|30137.9|50
1679676900000|2023-03-24 16:55:00|30191.3|30171.3|30201.5|30166.5|30203.8|30171.3|30191.3|30164|17
1679677200000|2023-03-24 17:00:00|30193.5|30173.5|30193.5|30173.5|30193.5|30173.5|30193.5|30173.5|1
1679677500000|2023-03-24 17:05:00|30194.5|30174.5|30202.5|30167.5|30202.5|30174.5|30194.5|30167.5|2
1679678100000|2023-03-24 17:15:00|30201.5|30166.5|30191.8|30171.8|30201.5|30171.8|30189|30165.3|10
1679678400000|2023-03-24 17:20:00|30192.8|30172.8|30193.8|30173.8|30194.5|30174.5|30192.8|30172.8|9
1679678700000|2023-03-24 17:25:00|30200|30165|30191|30171|30200|30171|30190.5|30163.5|4
1679679000000|2023-03-24 17:30:00|30199.5|30164.5|30197.5|30162.5|30200|30165|30197.5|30162.5|7
1679679300000|2023-03-24 17:35:00|30195.2|30160.2|30194.5|30159.5|30195.6|30160.6|30189.4|30154.4|13
1679679600000|2023-03-24 17:40:00|30194.8|30159.8|30196.6|30161.6|30196.6|30161.6|30194.8|30159.8|6
1679679900000|2023-03-24 17:45:00|30197|30162|30197.6|30162.6|30197.6|30162.6|30197|30162|4
1679680500000|2023-03-24 17:55:00|30196.6|30161.6|30195.4|30160.4|30196.6|30161.6|30195.4|30160.4|4
1679680800000|2023-03-24 18:00:00|30195.6|30160.6|30195.3|30160.3|30195.6|30160.6|30194.8|30159.8|5
1679681100000|2023-03-24 18:05:00|30194.8|30159.8|30197.6|30162.6|30197.6|30162.6|30194.5|30159.5|7
1679682000000|2023-03-24 18:20:00|30197|30162|30197|30162|30197|30162|30197|30162|1
1679682300000|2023-03-24 18:25:00|30197.6|30162.6|30197.6|30162.6|30197.6|30162.6|30195.1|30160.1|5
1679682600000|2023-03-24 18:30:00|30195.1|30160.1|30192|30157|30195.1|30160.1|30191|30156|4
1679682900000|2023-03-24 18:35:00|30191.6|30156.6|30191|30156|30192|30157|30191|30156|6
1679683200000|2023-03-24 18:40:00|30192|30157|30192|30157|30192.6|30157.6|30191|30156|8
1679683500000|2023-03-24 18:45:00|30191.6|30156.6|30192|30157|30192|30157|30191|30156|3
1679683800000|2023-03-24 18:50:00|30191|30156|30191.6|30156.6|30192|30157|30191|30156|7
1679684100000|2023-03-24 18:55:00|30193|30158|30193|30158|30194.6|30159.6|30193|30158|12
1679684400000|2023-03-24 19:00:00|30194|30159|30192.3|30157.3|30196|30161|30187.5|30152.5|14
1679684700000|2023-03-24 19:05:00|30193.3|30158.3|30198|30163|30198|30163|30193.3|30158.3|8
1679685000000|2023-03-24 19:10:00|30197.5|30162.5|30195.6|30160.6|30197.6|30162.6|30195.6|30160.6|7
1679685300000|2023-03-24 19:15:00|30193.9|30158.9|30186.8|30148.1|30194|30159|30184.3|30147.1|24
1679685600000|2023-03-24 19:20:00|30186.3|30148.6|30187.3|30152.3|30190|30155|30185.3|30148.6|7
1679685900000|2023-03-24 19:25:00|30187.8|30152.8|30187.8|30152.8|30188.3|30153.3|30186.8|30151.8|12
1679686200000|2023-03-24 19:30:00|30188.3|30153.3|30192.3|30157.3|30193.3|30158.3|30188.3|30153.3|11
1679686800000|2023-03-24 19:40:00|30191.8|30156.8|30191.8|30156.8|30191.8|30156.8|30191.8|30156.8|1
1679687100000|2023-03-24 19:45:00|30192.3|30157.3|30195.3|30159.5|30195.3|30159.5|30191.8|30156.8|6
1679687400000|2023-03-24 19:50:00|30192.5|30157.5|30190.2|30155.2|30192.5|30157.5|30190|30155|9
1679873400000|2023-03-26 23:30:00|30198.5|30156.5|30198.5|30156.5|30198.5|30156.5|30198.5|30156.5|1
1679877900000|2023-03-27 00:45:00|30228.5|30186.5|30226.1|30184.1|30228.5|30186.5|30226|30184|3
1679878500000|2023-03-27 00:55:00|30211.1|30169.1|30213.5|30171.5|30218.5|30176.5|30211.1|30169.1|3
1679878800000|2023-03-27 01:00:00|30218.5|30176.5|30213.7|30176.4|30221.1|30179.1|30199.2|30164.2|13
1679879100000|2023-03-27 01:05:00|30207.6|30172.6|30227.5|30192.5|30227.5|30192.5|30207.6|30172.6|43
1679879400000|2023-03-27 01:10:00|30230|30195|30238|30203|30241.5|30214|30221.5|30192.6|44
1679879700000|2023-03-27 01:15:00|30238.5|30203.5|30231.5|30196.5|30239.6|30204.6|30229|30194|35
1679880000000|2023-03-27 01:20:00|30231|30196|30239.2|30204.2|30242|30209.1|30227.9|30196|32
1679880300000|2023-03-27 01:25:00|30240.1|30205.1|30247.7|30212.7|30252.5|30217.5|30240.1|30205.1|51
1679880600000|2023-03-27 01:30:00|30248|30213|30245.5|30210.5|30251.5|30225.5|30236.5|30207|53
1679880900000|2023-03-27 01:35:00|30249.5|30214.5|30252.3|30217.3|30256.3|30230.5|30248|30214.5|34
1679881200000|2023-03-27 01:40:00|30253|30218|30251.1|30231.1|30255.5|30235.5|30245.3|30218|32
1679881500000|2023-03-27 01:45:00|30250.5|30230.5|30286.5|30251.5|30286.5|30251.5|30250.5|30226.5|54
1679881800000|2023-03-27 01:50:00|30285.5|30250.5|30266.5|30231.5|30285.5|30250.5|30266|30231|46
1679882100000|2023-03-27 01:55:00|30266.6|30231.6|30266|30231|30269|30234|30260.5|30225.5|44
1679882400000|2023-03-27 02:00:00|30264.6|30229.6|30249.9|30229.9|30264.6|30234.6|30244.7|30224.7|41
1679882700000|2023-03-27 02:05:00|30252.2|30232.2|30250|30230|30253.5|30233.5|30249.3|30229.3|32
1679883000000|2023-03-27 02:10:00|30249.5|30229.5|30235|30215|30250.5|30230.5|30231.4|30202.5|44
1679883300000|2023-03-27 02:15:00|30235.5|30215.5|30237.1|30217.1|30244.5|30224.5|30235.5|30215.5|40
1679883600000|2023-03-27 02:20:00|30236.5|30216.5|30226.2|30206.2|30238.1|30218.1|30225.5|30205.5|20
1679883900000|2023-03-27 02:25:00|30226.5|30206.5|30238.5|30218.5|30239.5|30219.5|30226.5|30206.5|34
1679884200000|2023-03-27 02:30:00|30238.1|30218.1|30244.5|30224.5|30245.5|30225.5|30238.1|30218.1|20
1679884500000|2023-03-27 02:35:00|30244.1|30224.1|30243.4|30223.4|30244.8|30224.8|30237.5|30217.5|32
1679884800000|2023-03-27 02:40:00|30244.4|30224.4|30237.5|30217.5|30244.4|30224.4|30237.5|30217.5|25
1679885100000|2023-03-27 02:45:00|30237.9|30217.9|30235.5|30200.5|30239|30219|30228|30200|21
1679885400000|2023-03-27 02:50:00|30236|30201|30236.1|30216.1|30236.5|30216.1|30230.3|30200.5|32
1679885700000|2023-03-27 02:55:00|30235.6|30215.6|30217.1|30197.1|30238.2|30218.2|30209.4|30189.4|73
1679886000000|2023-03-27 03:00:00|30216|30196|30223.9|30203.9|30225|30205|30216|30196|35
1679886300000|2023-03-27 03:05:00|30223.5|30203.5|30204.4|30184.4|30224.1|30204.1|30204.4|30184.4|26
1679886600000|2023-03-27 03:10:00|30203.5|30183.5|30203.8|30183.8|30203.8|30183.8|30202.7|30182.7|9
1679886900000|2023-03-27 03:15:00|30205|30185|30204.7|30184.7|30208.7|30188.7|30204.2|30184.2|26
1679887200000|2023-03-27 03:20:00|30204.2|30184.2|30216|30196|30217|30197|30204.2|30184.2|33
1679887500000|2023-03-27 03:25:00|30215.5|30195.5|30219.5|30199.5|30220.5|30200.5|30215.5|30195.5|24
1679887800000|2023-03-27 03:30:00|30219.1|30199.1|30205.2|30185.2|30219.1|30199.1|30205|30185|31
1679888100000|2023-03-27 03:35:00|30205.1|30185.1|30185|30150|30212|30185.1|30181|30148.5|50
1679888400000|2023-03-27 03:40:00|30184.5|30149.5|30177.5|30157.5|30185|30157.5|30159.4|30137|67
1679888700000|2023-03-27 03:45:00|30178.5|30158.5|30185.9|30165.9|30195|30166|30177.5|30156|51
1679889000000|2023-03-27 03:50:00|30185.4|30165.4|30170.1|30150.1|30185.9|30165.9|30169.8|30149.8|31
1679889300000|2023-03-27 03:55:00|30170.5|30150.5|30170|30150|30175.9|30155.9|30170|30150|11
1679889600000|2023-03-27 04:00:00|30170.4|30150.4|30175.4|30155.4|30175.4|30155.4|30170.4|30150.4|11
1679889900000|2023-03-27 04:05:00|30175.5|30155.5|30175.4|30155.4|30175.9|30155.9|30175.4|30155.4|6
1679890200000|2023-03-27 04:10:00|30175.9|30155.9|30177.9|30157.9|30180.1|30160.1|30175.9|30155.9|22
1679890500000|2023-03-27 04:15:00|30178.4|30158.4|30178.4|30158.4|30178.4|30158.4|30177.9|30157.9|5
1679890800000|2023-03-27 04:20:00|30177.9|30157.9|30171|30151|30177.9|30157.9|30168.5|30148.5|25
1679891100000|2023-03-27 04:25:00|30171.5|30151.5|30174.4|30154.4|30174.4|30154.4|30171|30151|15
1679891400000|2023-03-27 04:30:00|30174.9|30154.9|30174|30154|30175|30155|30174|30154|13
1679891700000|2023-03-27 04:35:00|30174.5|30154.5|30175.1|30155.1|30175.5|30155.5|30172.5|30152.5|8
1679892000000|2023-03-27 04:40:00|30173.1|30153.1|30185.5|30165.5|30185.5|30165.5|30172.5|30152.5|29
1679892300000|2023-03-27 04:45:00|30185.9|30165.9|30174.5|30154.5|30185.9|30165.9|30172.1|30152.1|32
1679892600000|2023-03-27 04:50:00|30174.9|30154.9|30175|30155|30179.9|30157|30167.5|30144.6|33
1679892900000|2023-03-27 04:55:00|30174.5|30154.5|30175|30155|30179.9|30159.9|30174.5|30154.5|20
1679893200000|2023-03-27 05:00:00|30178.6|30158.6|30182.9|30162.9|30185.4|30165.4|30178.6|30158.6|16
1679893500000|2023-03-27 05:05:00|30183.7|30163.7|30184.9|30164.9|30187.5|30167.5|30183.7|30163.7|25
1679893800000|2023-03-27 05:10:00|30184.5|30164.5|30184.9|30164.9|30187.5|30167.5|30182.5|30162.5|12
1679894100000|2023-03-27 05:15:00|30184.5|30164.5|30185.5|30165.5|30185.5|30165.5|30184.5|30164.5|3
1679894400000|2023-03-27 05:20:00|30183.2|30163.2|30181.1|30161.1|30185.1|30165.1|30179.5|30159.5|19
1679894700000|2023-03-27 05:25:00|30180.5|30160.5|30180.5|30160.5|30180.5|30160.5|30180.5|30160.5|1
1679895000000|2023-03-27 05:30:00|30179.6|30159.6|30184|30149|30184|30159.6|30176.5|30149|19
1679895300000|2023-03-27 05:35:00|30184.4|30149.4|30184|30149|30184.4|30155|30175|30148|9
1679895600000|2023-03-27 05:40:00|30175|30155|30175|30155|30183.6|30155.7|30175|30148|12
1679895900000|2023-03-27 05:45:00|30175.5|30155.5|30181.6|30146.6|30182|30155.5|30173.5|30145|13
1679896200000|2023-03-27 05:50:00|30181|30146|30179|30144|30181.6|30153.5|30170.5|30142.1|32
1679896500000|2023-03-27 05:55:00|30171|30151|30190|30155|30190.5|30162.5|30171|30144|56
1679896800000|2023-03-27 06:00:00|30189.5|30154.5|30189.5|30154.5|30191.6|30163.7|30182.5|30154.4|44
1679897100000|2023-03-27 06:05:00|30189.4|30154.4|30190|30155|30190.1|30155.1|30189.4|30154.4|31
1679897400000|2023-03-27 06:10:00|30189.5|30154.5|30201.7|30166.7|30204|30176.5|30184.2|30153.1|55
1679897700000|2023-03-27 06:15:00|30202.5|30167.5|30196.1|30176.1|30210.6|30183.7|30193.1|30166|35
1679898000000|2023-03-27 06:20:00|30195.5|30175.5|30205.5|30185.5|30206|30186|30195.5|30175.5|37
1679898300000|2023-03-27 06:25:00|30204.7|30184.7|30194.5|30174.5|30204.7|30184.7|30191.7|30171.7|21
1679898600000|2023-03-27 06:30:00|30195|30175|30195.6|30175.6|30197.5|30177.5|30195|30175|19
1679898900000|2023-03-27 06:35:00|30196|30176|30196|30176|30196.2|30176.2|30196|30176|13
1679899200000|2023-03-27 06:40:00|30196.3|30176.3|30198.6|30178.6|30205.1|30185.1|30196|30176|33
1679899500000|2023-03-27 06:45:00|30199.1|30179.1|30193.3|30173.3|30199.1|30179.1|30190.5|30170.5|26
1679899800000|2023-03-27 06:50:00|30192.8|30172.8|30191.8|30171.8|30194.1|30174.1|30188.1|30168.1|26
1679900100000|2023-03-27 06:55:00|30191.3|30171.3|30193.1|30173.1|30193.1|30173.1|30188.3|30168.3|32
1679900400000|2023-03-27 07:00:00|30192.6|30172.6|30189.1|30169.1|30192.6|30172.6|30182.5|30162.5|25
1679900700000|2023-03-27 07:05:00|30188|30168|30194.5|30159.5|30194.5|30168|30186.6|30158.7|9
1679901000000|2023-03-27 07:10:00|30194.9|30159.9|30185.1|30165.1|30194.9|30165.1|30185.1|30157.1|16
1679901300000|2023-03-27 07:15:00|30190|30170|30190|30170|30190.4|30170.4|30189.5|30169.5|13
1679901600000|2023-03-27 07:20:00|30190.4|30170.4|30194.6|30174.6|30195.6|30175.6|30189.5|30169.5|23
1679901900000|2023-03-27 07:25:00|30196.7|30176.7|30203.6|30183.6|30206|30186|30196.7|30176.7|22
1679902200000|2023-03-27 07:30:00|30204.1|30184.1|30203.5|30183.5|30211|30184.1|30202.5|30170|26
1679902500000|2023-03-27 07:35:00|30202|30182|30202|30182|30202.3|30182.3|30202|30182|3
1679902800000|2023-03-27 07:40:00|30202.8|30182.8|30211.9|30176.9|30211.9|30183.6|30202.3|30176.5|8
1679903100000|2023-03-27 07:45:00|30211.4|30176.4|30221.5|30186.5|30221.5|30189|30204.6|30176|43
1679903400000|2023-03-27 07:50:00|30221|30186|30214|30194|30221|30194.3|30209.8|30185.5|34
1679903700000|2023-03-27 07:55:00|30214.5|30194.5|30211.5|30191.5|30214.8|30194.8|30210.5|30190.5|20
1679904000000|2023-03-27 08:00:00|30211|30191|30208.5|30188.5|30212|30192|30208|30188|29
1679904300000|2023-03-27 08:05:00|30210|30190|30207|30187|30210|30190|30207|30187|16
1679904600000|2023-03-27 08:10:00|30206|30186|30205.5|30185.5|30206.5|30186.5|30205.5|30185.5|14
1679904900000|2023-03-27 08:15:00|30206|30186|30208.5|30188.5|30209.5|30189.5|30206|30186|15
1679905200000|2023-03-27 08:20:00|30208.9|30188.9|30207|30187|30209.4|30189.4|30206.5|30186.5|12
1679905500000|2023-03-27 08:25:00|30206.5|30186.5|30205.5|30185.5|30206.5|30186.5|30205.5|30185.5|14
1679905800000|2023-03-27 08:30:00|30204.9|30184.9|30194.9|30174.9|30205|30185|30194.9|30174.9|51
1679906100000|2023-03-27 08:35:00|30194.4|30174.4|30182.5|30162.5|30194.9|30174.9|30181|30161|34
1679906400000|2023-03-27 08:40:00|30183|30163|30183.5|30163.5|30184.5|30164.5|30183|30163|6
1679906700000|2023-03-27 08:45:00|30184.5|30164.5|30185.9|30165.9|30185.9|30165.9|30184.5|30164.5|11
1679907000000|2023-03-27 08:50:00|30186.2|30166.2|30186|30166|30187|30167|30186|30166|4
1679907300000|2023-03-27 08:55:00|30186.5|30166.5|30186.5|30166.5|30187|30167|30186|30166|7
1679907600000|2023-03-27 09:00:00|30184.5|30164.5|30184|30164|30184.5|30164.5|30184|30164|2
1679907900000|2023-03-27 09:05:00|30183.5|30163.5|30183|30163|30184|30164|30183|30163|6
1679908200000|2023-03-27 09:10:00|30185.5|30165.5|30186|30166|30186|30166|30180.5|30160.5|27
1679908500000|2023-03-27 09:15:00|30185.5|30165.5|30186|30166|30186|30166|30184|30164|9
1679908800000|2023-03-27 09:20:00|30185.4|30165.4|30192.5|30172.5|30192.5|30172.5|30185.4|30165.4|13
1679909100000|2023-03-27 09:25:00|30199.5|30164.5|30200.5|30165.5|30200.5|30165.5|30198.5|30163.5|9
1679909400000|2023-03-27 09:30:00|30201|30166|30206|30171|30206|30171|30201|30166|9
1679909700000|2023-03-27 09:35:00|30205.5|30170.5|30206|30171|30206|30171|30205.5|30170.5|2
1679910300000|2023-03-27 09:45:00|30206.5|30171.5|30206|30171|30206.5|30171.5|30205.5|30170.5|4
1679910600000|2023-03-27 09:50:00|30205.5|30170.5|30206|30171|30206|30171|30205.5|30170.5|2
1679910900000|2023-03-27 09:55:00|30206.5|30171.5|30207|30172|30207.5|30172.5|30206.5|30171.5|6
1679911200000|2023-03-27 10:00:00|30206.5|30171.5|30207|30172|30207.5|30172.5|30206|30171|5
1679911800000|2023-03-27 10:10:00|30206.5|30171.5|30207.5|30172.5|30207.5|30172.5|30206|30171|4
1679912100000|2023-03-27 10:15:00|30208.5|30173.5|30208.5|30173.5|30208.5|30173.5|30208.5|30173.5|1
1679912400000|2023-03-27 10:20:00|30200.6|30180.6|30201|30181|30201|30181|30200.6|30180.6|2
1679912700000|2023-03-27 10:25:00|30200.7|30180.7|30200.5|30180.5|30200.7|30180.7|30200|30180|4
1679913300000|2023-03-27 10:35:00|30200.7|30180.7|30200.5|30180.5|30200.7|30180.7|30200.4|30180.4|4
1679914200000|2023-03-27 10:50:00|30199|30179|30197.5|30177.5|30199|30179|30197.2|30177.2|6
1679914500000|2023-03-27 10:55:00|30198|30178|30202.6|30167.6|30202.6|30178|30195.5|30167.6|3
1679914800000|2023-03-27 11:00:00|30200.6|30165.6|30200|30165|30200.6|30165.6|30200|30165|2
1679915700000|2023-03-27 11:15:00|30200.4|30165.4|30204|30169|30204|30169|30200.4|30165.4|4
1679916000000|2023-03-27 11:20:00|30204.5|30169.5|30204|30169|30204.5|30169.5|30203.3|30168.3|20
1679916300000|2023-03-27 11:25:00|30203.8|30168.8|30204.8|30169.8|30204.8|30169.8|30203.8|30168.8|4
1679916600000|2023-03-27 11:30:00|30205|30170|30205.8|30170.8|30206.5|30171.5|30205|30170|11
1679916900000|2023-03-27 11:35:00|30205.3|30170.3|30200|30165|30206.8|30171.8|30199|30164|34
1679917200000|2023-03-27 11:40:00|30199.7|30164.7|30201|30166|30201|30166|30198.4|30163.4|26
1679917500000|2023-03-27 11:45:00|30200.5|30165.5|30196|30161|30201|30166|30196|30161|17
1679917800000|2023-03-27 11:50:00|30195.5|30160.5|30196|30161|30196|30169|30188|30160|21
1679918100000|2023-03-27 11:55:00|30196.5|30161.5|30189.5|30169.5|30197.5|30170|30189.5|30161.5|8
1679918400000|2023-03-27 12:00:00|30189|30169|30192.5|30157.5|30192.5|30169|30184.5|30157|14
1679918700000|2023-03-27 12:05:00|30193|30158|30194|30159|30194.5|30159.5|30193|30158|18
1679919000000|2023-03-27 12:10:00|30193.5|30158.5|30194|30159|30194|30159|30193.5|30158.5|6
1679919300000|2023-03-27 12:15:00|30193.5|30158.5|30193.5|30158.5|30194|30159|30193.5|30158.5|5
1679919600000|2023-03-27 12:20:00|30194|30159|30194|30159|30194.5|30159.5|30193.5|30158.5|7
1679920200000|2023-03-27 12:30:00|30193.5|30158.5|30192.5|30157.5|30193.5|30158.5|30192.5|30157.5|7
1679920500000|2023-03-27 12:35:00|30193|30158|30185|30165|30193|30166|30185|30157.5|8
1679920800000|2023-03-27 12:40:00|30185.5|30165.5|30197|30177|30197|30177|30185|30165|14
1679921100000|2023-03-27 12:45:00|30197.5|30177.5|30204.5|30169.5|30205.5|30177.5|30197.5|30169|16
1679921400000|2023-03-27 12:50:00|30204|30169|30212.3|30177.3|30217|30190|30200|30169|38
1679921700000|2023-03-27 12:55:00|30211.8|30176.8|30244|30209|30244|30209|30204.5|30176.5|17
1679922000000|2023-03-27 13:00:00|30245|30210|30223|30188|30256.5|30221.5|30223|30188|27
1679922300000|2023-03-27 13:05:00|30222|30187|30217.5|30182.5|30222|30187|30217.5|30182.5|8
1679922600000|2023-03-27 13:10:00|30217|30182|30217.5|30182.5|30218.5|30183.5|30217|30182|16
1679922900000|2023-03-27 13:15:00|30218|30183|30218.5|30183.5|30218.5|30183.5|30217.5|30182.5|16
1679923500000|2023-03-27 13:25:00|30218|30183|30206.5|30171.5|30218.5|30185.6|30205.1|30171.5|39
1679923800000|2023-03-27 13:30:00|30199.5|30179.5|30200|30180|30207.5|30180.5|30199|30172.5|10
1679924100000|2023-03-27 13:35:00|30199.8|30179.8|30207.5|30187.5|30210.8|30187.5|30193.4|30159|42
1679924400000|2023-03-27 13:40:00|30208.1|30188.1|30202.5|30182.5|30208.1|30188.1|30201.3|30181.3|14
1679924700000|2023-03-27 13:45:00|30202.9|30182.9|30203.4|30183.4|30203.9|30183.9|30202.5|30182.5|8
1679925000000|2023-03-27 13:50:00|30203.9|30183.9|30203.9|30183.9|30204.7|30184.7|30203.4|30183.4|13
1679925300000|2023-03-27 13:55:00|30203.4|30183.4|30203.4|30183.4|30203.4|30183.4|30202.9|30182.9|5
1679925600000|2023-03-27 14:00:00|30202.9|30182.9|30197.6|30162.6|30203.4|30183.4|30185|30150|48
1679925900000|2023-03-27 14:05:00|30197.5|30162.5|30189.5|30169.5|30197.6|30169.9|30189.4|30162.4|12
1679926200000|2023-03-27 14:10:00|30189.1|30169.1|30193|30158|30193.5|30170.1|30183.1|30158|24
1679926500000|2023-03-27 14:15:00|30194|30159|30192|30157|30194|30159|30192|30157|2
1679926800000|2023-03-27 14:20:00|30192.6|30157.6|30193|30158|30193.5|30169.5|30189.5|30156.6|17
1679927100000|2023-03-27 14:25:00|30193.1|30158.1|30188|30153|30193.1|30158.1|30183.5|30148.5|12
1679927400000|2023-03-27 14:30:00|30190|30155|30196.6|30161.6|30198.8|30168.1|30186.4|30153|21
1679927700000|2023-03-27 14:35:00|30197|30162|30198.2|30163.2|30200.8|30172.5|30191|30156|35
1679928000000|2023-03-27 14:40:00|30198.5|30163.5|30208.5|30173.5|30211|30177.1|30197.1|30163.5|28
1679928300000|2023-03-27 14:45:00|30208.3|30173.3|30215|30180|30216.5|30189.5|30202|30171.5|32
1679928600000|2023-03-27 14:50:00|30215.2|30180.2|30220|30185|30229|30194|30214.5|30179.5|38
1679928900000|2023-03-27 14:55:00|30220.5|30185.5|30212|30192|30222|30199|30211|30185.5|28
1679929200000|2023-03-27 15:00:00|30212.5|30192.5|30212.5|30177.5|30223.1|30192.5|30212.5|30177.5|46
1679929500000|2023-03-27 15:05:00|30212.1|30177.1|30214.6|30179.6|30215|30180|30212.1|30177.1|13
1679929800000|2023-03-27 15:10:00|30215|30180|30217.5|30182.5|30219.5|30184.5|30214.6|30179.6|16
1679930100000|2023-03-27 15:15:00|30218|30183|30214.6|30179.6|30218|30183|30214.6|30179.6|6
1679930400000|2023-03-27 15:20:00|30215|30180|30213|30178|30220.6|30185.6|30213|30178|22
1679930700000|2023-03-27 15:25:00|30213.6|30178.6|30218|30183|30218.7|30183.7|30212.5|30177.5|18
1679931000000|2023-03-27 15:30:00|30217.5|30182.5|30214.1|30179.1|30221|30190.5|30210.5|30179|27
1679931600000|2023-03-27 15:40:00|30214.2|30179.2|30214.5|30179.5|30214.5|30179.5|30214.1|30179.1|5
1679932200000|2023-03-27 15:50:00|30215|30180|30214.5|30179.5|30216.5|30181.5|30214.5|30179.5|30
1679932500000|2023-03-27 15:55:00|30215|30180|30216|30181|30216|30181|30215|30180|3
1679932800000|2023-03-27 16:00:00|30217.3|30182.3|30226.5|30191.5|30232|30197|30217.2|30182.2|21
1679933100000|2023-03-27 16:05:00|30227|30192|30227.8|30192.8|30227.9|30192.9|30227|30192|11
1679933400000|2023-03-27 16:10:00|30227|30192|30224.7|30189.7|30227|30192|30224.7|30189.7|6
1679933700000|2023-03-27 16:15:00|30225|30190|30225|30190|30226.2|30191.2|30222|30187|25
1679934000000|2023-03-27 16:20:00|30222.6|30187.6|30221.6|30186.6|30224.8|30189.8|30217|30182|12
1679934600000|2023-03-27 16:30:00|30218|30183|30219.6|30184.6|30220.6|30185.6|30218|30183|9
1679934900000|2023-03-27 16:35:00|30220|30185|30220|30185|30220|30185|30219|30184|6
1679935200000|2023-03-27 16:40:00|30220.6|30185.6|30209.2|30189.2|30220.6|30189.2|30209.2|30183.7|6
1679935500000|2023-03-27 16:45:00|30209.7|30189.7|30209.2|30189.2|30222.2|30190.5|30205.6|30179.5|28
1679935800000|2023-03-27 16:50:00|30225|30190|30219.6|30184.6|30225|30190|30208.4|30180.3|27
1679936100000|2023-03-27 16:55:00|30219.5|30184.5|30216.3|30181.3|30219.5|30184.5|30215.4|30180.4|5
1679936400000|2023-03-27 17:00:00|30216.7|30181.7|30216.7|30181.7|30217.2|30182.2|30216.7|30181.7|3
1679936700000|2023-03-27 17:05:00|30217.5|30182.5|30218|30183|30218|30183|30216.7|30181.7|5
1679937000000|2023-03-27 17:10:00|30221.6|30186.6|30221.6|30186.6|30221.6|30186.6|30221.6|30186.6|1
1679937300000|2023-03-27 17:15:00|30222|30187|30221.7|30186.7|30222|30187|30221.7|30186.7|18
1679937600000|2023-03-27 17:20:00|30221.2|30186.2|30222.5|30187.5|30222.5|30187.5|30221.2|30186.2|10
1679937900000|2023-03-27 17:25:00|30222|30187|30211.6|30176.6|30222.5|30187.5|30211.6|30176.6|15
1679938200000|2023-03-27 17:30:00|30211.4|30176.4|30219.2|30184.2|30219.7|30184.7|30210.9|30175.9|21
1679938500000|2023-03-27 17:35:00|30220.7|30185.7|30230.6|30195.6|30230.6|30195.6|30220.7|30185.7|39
1679938800000|2023-03-27 17:40:00|30230.7|30195.7|30228.6|30193.6|30231.2|30196.2|30223.1|30188.1|16
1679939100000|2023-03-27 17:45:00|30227.5|30192.5|30229.5|30194.5|30231|30196|30226.7|30191.7|27
1679939700000|2023-03-27 17:55:00|30228.6|30193.6|30222.6|30187.6|30228.6|30193.6|30220|30185|16
1679940000000|2023-03-27 18:00:00|30222|30187|30221.7|30186.7|30222.6|30187.6|30221.7|30186.7|26
1679940300000|2023-03-27 18:05:00|30222|30187|30222|30187|30222|30187|30221.7|30186.7|7
1679940600000|2023-03-27 18:10:00|30221.6|30186.6|30222|30187|30222|30187|30221.6|30186.6|2
1679940900000|2023-03-27 18:15:00|30221|30186|30221|30186|30221|30186|30220.7|30185.7|3
1679941200000|2023-03-27 18:20:00|30220.7|30185.7|30221|30186|30221|30186|30220.7|30185.7|10
1679941500000|2023-03-27 18:25:00|30220|30185|30221|30186|30221|30186|30220|30185|2
1679941800000|2023-03-27 18:30:00|30220.7|30185.7|30218.6|30183.6|30221|30186|30218|30183|7
1679942100000|2023-03-27 18:35:00|30219|30184|30218.6|30183.6|30219.6|30184.6|30218|30183|5
1679942400000|2023-03-27 18:40:00|30220.2|30185.2|30221.5|30186.5|30223|30188|30220.2|30185.2|8
1679943000000|2023-03-27 18:50:00|30211.5|30191.5|30210|30190|30211.5|30191.5|30210|30190|11
1679943300000|2023-03-27 18:55:00|30210.2|30190.2|30210|30190|30210.2|30190.2|30209.5|30189.5|6
1679944500000|2023-03-27 19:15:00|30210.5|30190.5|30210.5|30190.5|30210.5|30190.5|30210.5|30190.5|1
1679944800000|2023-03-27 19:20:00|30210|30190|30207|30187|30210.5|30190.5|30204.1|30184.1|14
1679945100000|2023-03-27 19:25:00|30206.5|30186.5|30213|30178|30213.5|30186.5|30205.5|30177.4|32
1679945400000|2023-03-27 19:30:00|30212.9|30177.9|30213.4|30178.4|30213.4|30178.4|30212.9|30177.9|6
1679945700000|2023-03-27 19:35:00|30215.3|30180.3|30215.8|30180.8|30216.8|30181.8|30215.3|30180.3|9
1679946300000|2023-03-27 19:45:00|30215.3|30180.3|30212.7|30177.7|30215.3|30180.3|30209.3|30174.3|17
1679946600000|2023-03-27 19:50:00|30213.2|30178.2|30202.6|30167.6|30213.7|30178.7|30202|30167|19
1679946900000|2023-03-27 19:55:00|30205|30170|30211|30176|30218|30183|30199.6|30170|14
1679959800000|2023-03-27 23:30:00|30176|30134|30176|30134|30176|30134|30176|30134|1
1679962500000|2023-03-28 00:15:00|30213.5|30171.5|30213.5|30171.5|30213.5|30171.5|30213.5|30171.5|1
1679962800000|2023-03-28 00:20:00|30206|30164|30206|30164|30206|30164|30206|30164|1
1679963100000|2023-03-28 00:25:00|30211.1|30169.1|30211.1|30169.1|30211.1|30169.1|30211.1|30169.1|1
1679964000000|2023-03-28 00:40:00|30176|30134|30169.5|30127.5|30176|30134|30169.5|30127.5|2
1679964600000|2023-03-28 00:50:00|30144.3|30102.3|30154.3|30112.3|30158.3|30116.3|30144.3|30102.3|3
1679964900000|2023-03-28 00:55:00|30144.3|30102.3|30138.5|30096.5|30153.5|30111.5|30138.5|30096.5|5
1679965200000|2023-03-28 01:00:00|30146|30104|30157|30118|30211.5|30169.5|30141.3|30104|78
1679965500000|2023-03-28 01:05:00|30160|30125|30144|30109|30160|30128|30140|30105|50
1679965800000|2023-03-28 01:10:00|30145|30110|30141|30106|30145|30110|30138|30103|23
1679966100000|2023-03-28 01:15:00|30141.5|30106.5|30129.5|30109.5|30145|30121|30129.5|30106|35
1679966400000|2023-03-28 01:20:00|30129.8|30109.8|30149|30114|30151|30122.2|30126.1|30106.1|78
1679966700000|2023-03-28 01:25:00|30148.5|30113.5|30115.5|30095.5|30148.5|30118|30115.5|30095.5|25
1679967000000|2023-03-28 01:30:00|30116.5|30096.5|30113.5|30078.5|30127.5|30101.5|30105|30078.5|60
1679967300000|2023-03-28 01:35:00|30112.5|30077.5|30091|30056|30112.5|30084.9|30079.5|30050|52
1679967600000|2023-03-28 01:40:00|30092|30057|30115|30080|30131.6|30096.6|30092|30057|79
1679967900000|2023-03-28 01:45:00|30122.2|30095|30126.5|30106.5|30127.5|30107.5|30114.2|30087.1|45
1679968200000|2023-03-28 01:50:00|30127|30107|30151.1|30116.1|30151.1|30118.3|30127|30100.1|22
1679968500000|2023-03-28 01:55:00|30152.2|30117.2|30140|30120|30163.5|30130|30139.4|30110.5|33
1679968800000|2023-03-28 02:00:00|30139.2|30119.2|30157|30137|30159.2|30139.2|30139.2|30119.2|32
1679969100000|2023-03-28 02:05:00|30159.5|30139.5|30177.5|30142.5|30179.1|30147.7|30159.5|30139.1|27
1679969400000|2023-03-28 02:10:00|30177.9|30142.9|30168.5|30148.5|30177.9|30149|30162.5|30140.6|38
1679969700000|2023-03-28 02:15:00|30169|30149|30155.7|30135.7|30173.6|30149|30149.5|30121.1|45
1679970000000|2023-03-28 02:20:00|30156.2|30136.2|30159.5|30139.5|30159.5|30139.5|30145.8|30125.8|34
1679970300000|2023-03-28 02:25:00|30159.3|30139.3|30164.5|30144.5|30165|30145|30159.3|30139.3|37
1679970600000|2023-03-28 02:30:00|30164|30144|30157.5|30137.5|30166.9|30146.9|30157.5|30137.5|42
1679970900000|2023-03-28 02:35:00|30157.2|30137.2|30159|30139|30159.5|30139.5|30157.2|30137.2|20
1679971200000|2023-03-28 02:40:00|30158.8|30138.8|30159|30139|30159.5|30139.5|30158.5|30138.5|7
1679971500000|2023-03-28 02:45:00|30159.3|30139.3|30154.5|30134.5|30159.3|30139.3|30154|30134|25
1679971800000|2023-03-28 02:50:00|30154|30134|30150.1|30130.1|30155.1|30135.1|30149.9|30129.9|32
1679972100000|2023-03-28 02:55:00|30151.4|30131.4|30165|30145|30165.1|30145.1|30151.4|30131.4|23
1679972400000|2023-03-28 03:00:00|30163|30143|30157.5|30137.5|30163|30143|30156|30136|18
1679972700000|2023-03-28 03:05:00|30159.5|30139.5|30166.3|30146.3|30167.1|30147.1|30157.1|30137.1|31
1679973000000|2023-03-28 03:10:00|30166.6|30146.6|30175.5|30155.5|30176.5|30156.5|30165.5|30145.5|35
1679973300000|2023-03-28 03:15:00|30177|30157|30203.1|30183.1|30203.6|30183.6|30175.6|30155.6|63
1679973600000|2023-03-28 03:20:00|30202.6|30182.6|30178.5|30158.5|30202.6|30182.6|30178.5|30158.5|74
1679973900000|2023-03-28 03:25:00|30178.4|30158.4|30179.2|30159.2|30179.2|30159.2|30178.2|30158.2|10
1679974200000|2023-03-28 03:30:00|30178.7|30158.7|30175.5|30155.5|30181|30161|30175.5|30155.5|12
1679974500000|2023-03-28 03:35:00|30175.1|30155.1|30175.1|30155.1|30175.5|30155.5|30174.7|30154.7|8
1679974800000|2023-03-28 03:40:00|30174.5|30154.5|30169.9|30149.9|30174.5|30154.5|30169.9|30149.9|7
1679975100000|2023-03-28 03:45:00|30169.5|30149.5|30169.3|30149.3|30170.5|30150.5|30169.3|30149.3|11
1679975400000|2023-03-28 03:50:00|30169.8|30149.8|30174.5|30154.5|30176|30156|30169.8|30149.8|25
1679975700000|2023-03-28 03:55:00|30174.3|30154.3|30174.5|30154.5|30174.5|30154.5|30172.3|30152.3|16
1679976000000|2023-03-28 04:00:00|30174|30154|30176.5|30156.5|30176.5|30156.5|30166.2|30146.2|27
1679976300000|2023-03-28 04:05:00|30176|30156|30175|30155|30178|30158|30172.5|30152.5|11
1679976600000|2023-03-28 04:10:00|30175.5|30155.5|30175.3|30155.3|30175.5|30155.5|30174.3|30154.3|5
1679976900000|2023-03-28 04:15:00|30175.5|30155.5|30177|30157|30177|30157|30175.5|30155.5|6
1679977200000|2023-03-28 04:20:00|30176.5|30156.5|30176.5|30156.5|30177|30157|30176.5|30156.5|7
1679977500000|2023-03-28 04:25:00|30177|30157|30177|30157|30177.5|30157.5|30176.5|30156.5|4
1679977800000|2023-03-28 04:30:00|30177.5|30157.5|30175.5|30155.5|30177.5|30157.5|30175.5|30155.5|5
1679978100000|2023-03-28 04:35:00|30176|30156|30176.2|30156.2|30176.7|30156.7|30176|30156|10
1679978400000|2023-03-28 04:40:00|30176|30156|30176|30156|30176.2|30156.2|30176|30156|9
1679978700000|2023-03-28 04:45:00|30175.5|30155.5|30175.5|30155.5|30176|30156|30175.5|30155.5|5
1679979000000|2023-03-28 04:50:00|30171.5|30151.5|30176.9|30156.9|30177.8|30157.8|30171|30151|20
1679979300000|2023-03-28 04:55:00|30176.4|30156.4|30176.5|30156.5|30176.5|30156.5|30176.4|30156.4|2
1679979600000|2023-03-28 05:00:00|30177.3|30157.3|30178|30158|30178.5|30158.5|30176.5|30156.5|14
1679979900000|2023-03-28 05:05:00|30177.5|30157.5|30175.1|30155.1|30177.5|30157.5|30173.5|30153.5|17
1679980200000|2023-03-28 05:10:00|30175|30155|30173|30153|30175|30155|30172.9|30152.9|17
1679980500000|2023-03-28 05:15:00|30172.5|30152.5|30177.5|30157.5|30178.5|30158.5|30172.5|30152.5|10
1679980800000|2023-03-28 05:20:00|30178|30158|30178.6|30158.6|30178.6|30158.6|30178|30158|3
1679981400000|2023-03-28 05:30:00|30178.1|30158.1|30176.6|30156.6|30178.1|30158.1|30176.3|30156.3|16
1679981700000|2023-03-28 05:35:00|30177.1|30157.1|30177.1|30157.1|30177.1|30157.1|30173.9|30153.9|17
1679982000000|2023-03-28 05:40:00|30176.6|30156.6|30176.2|30156.2|30177.1|30157.1|30176.2|30156.2|6
1679982300000|2023-03-28 05:45:00|30176.5|30156.5|30177.2|30157.2|30179.3|30159.3|30175|30155|42
1679982600000|2023-03-28 05:50:00|30177|30157|30177.8|30157.8|30177.8|30157.8|30174.8|30154.8|7
1679982900000|2023-03-28 05:55:00|30178.3|30158.3|30180|30160|30180|30160|30177.8|30157.8|13
1679983200000|2023-03-28 06:00:00|30179.5|30159.5|30180|30160|30180|30160|30179|30159|7
1679983500000|2023-03-28 06:05:00|30177.1|30157.1|30177.5|30157.5|30178.3|30158.3|30176.8|30156.8|8
1679983800000|2023-03-28 06:10:00|30178|30158|30184.5|30164.5|30184.5|30164.5|30176.5|30156.5|24
1679984100000|2023-03-28 06:15:00|30184|30164|30189.5|30169.5|30193.5|30173.5|30184|30164|36
1679984400000|2023-03-28 06:20:00|30189|30169|30194.5|30174.5|30195|30175|30189|30169|21
1679984700000|2023-03-28 06:25:00|30195|30175|30196.5|30176.5|30196.5|30176.5|30195|30175|17
1679985000000|2023-03-28 06:30:00|30195.5|30175.5|30198.5|30178.5|30199|30179|30195.5|30175.5|10
1679985300000|2023-03-28 06:35:00|30198|30178|30197.5|30177.5|30201.2|30181.2|30193.5|30173.5|17
1679985600000|2023-03-28 06:40:00|30197|30177|30196.5|30176.5|30197.5|30177.5|30195.5|30175.5|20
1679985900000|2023-03-28 06:45:00|30197|30177|30198|30178|30198|30178|30197|30177|5
1679986200000|2023-03-28 06:50:00|30197.7|30177.7|30197|30177|30197.7|30177.7|30193.5|30173.5|26
1679986500000|2023-03-28 06:55:00|30196.9|30176.9|30197.5|30177.5|30198.3|30178.3|30196.4|30176.4|9
1679986800000|2023-03-28 07:00:00|30196.5|30176.5|30197.5|30177.5|30197.5|30177.5|30196.2|30176.2|6
1679987100000|2023-03-28 07:05:00|30197|30177|30196.2|30176.2|30197|30177|30196.2|30176.2|3
1679987400000|2023-03-28 07:10:00|30194.4|30174.4|30196.9|30176.9|30196.9|30176.9|30193.1|30173.1|42
1679987700000|2023-03-28 07:15:00|30195.6|30175.6|30197|30177|30197.4|30177.4|30192.4|30172.4|39
1679988000000|2023-03-28 07:20:00|30197.5|30177.5|30197.5|30177.5|30197.8|30177.8|30197|30177|7
1679988300000|2023-03-28 07:25:00|30197.2|30177.2|30192.4|30172.4|30197.5|30177.5|30188|30168|44
1679988600000|2023-03-28 07:30:00|30192.5|30172.5|30187.5|30167.5|30192.5|30172.5|30187.5|30167.5|9
1679988900000|2023-03-28 07:35:00|30195|30160|30195|30160|30197.2|30162.2|30193.2|30158.2|7
1679989200000|2023-03-28 07:40:00|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|30187.5|30167.5|1
1679989500000|2023-03-28 07:45:00|30198.4|30163.4|30187.5|30167.5|30198.4|30167.5|30187.5|30163.4|2
1679989800000|2023-03-28 07:50:00|30187.8|30167.8|30193.1|30173.1|30197.4|30177.4|30187.8|30167.8|61
1679990100000|2023-03-28 07:55:00|30192.6|30172.6|30197|30177|30198|30178|30192.5|30172.5|30
1679990400000|2023-03-28 08:00:00|30197.5|30177.5|30195|30175|30197.5|30177.5|30194.5|30174.5|122
1679990700000|2023-03-28 08:05:00|30194.5|30174.5|30197.5|30177.5|30198|30178|30194.5|30174.5|12
1679991000000|2023-03-28 08:10:00|30198|30178|30198.5|30178.5|30198.5|30178.5|30198|30178|2
1679991300000|2023-03-28 08:15:00|30199|30179|30198|30178|30199|30179|30197.5|30177.5|9
1679991600000|2023-03-28 08:20:00|30198.5|30178.5|30206.5|30186.5|30207.5|30187.5|30198.5|30178.5|15
1679991900000|2023-03-28 08:25:00|30206.9|30186.9|30206.9|30186.9|30208.3|30188.3|30203|30183|26
1679992200000|2023-03-28 08:30:00|30206.5|30186.5|30207|30187|30209|30189|30205.5|30185.5|26
1679992500000|2023-03-28 08:35:00|30209|30189|30210|30190|30210|30190|30208.5|30188.5|24
1679992800000|2023-03-28 08:40:00|30210.5|30190.5|30212.7|30192.7|30215.5|30195.5|30210.5|30190.5|102
1679993100000|2023-03-28 08:45:00|30212.5|30192.5|30212|30192|30213|30193|30212|30192|24
1679993400000|2023-03-28 08:50:00|30211.5|30191.5|30208.8|30188.8|30212|30192|30208.5|30188.5|11
1679993700000|2023-03-28 08:55:00|30208.5|30188.5|30210|30190|30210|30190|30208.5|30188.5|8
1679994000000|2023-03-28 09:00:00|30210.7|30190.7|30206.5|30186.5|30212|30192|30206|30186|25
1679994300000|2023-03-28 09:05:00|30207|30187|30208.8|30188.8|30208.8|30188.8|30206.5|30186.5|10
1679994600000|2023-03-28 09:10:00|30208.3|30188.3|30221|30186|30221.6|30194.1|30208.3|30181|48
1679994900000|2023-03-28 09:15:00|30209.8|30189.8|30208.3|30188.3|30218.1|30189.8|30207.5|30180|19
1679995200000|2023-03-28 09:20:00|30209.2|30189.2|30212.1|30192.1|30212.7|30192.7|30209.2|30189.2|15
1679995500000|2023-03-28 09:25:00|30212.2|30192.2|30224|30189|30224.4|30192.2|30212.2|30189|8
1679995800000|2023-03-28 09:30:00|30224.8|30189.8|30225|30190|30225|30190|30221.6|30186.6|13
1679996100000|2023-03-28 09:35:00|30216.6|30196.6|30217|30197|30217.5|30197.5|30215.1|30195.1|9
1679996400000|2023-03-28 09:40:00|30217.5|30197.5|30221|30201|30222|30202|30217.5|30197.5|7
1679996700000|2023-03-28 09:45:00|30221.3|30201.3|30218.5|30198.5|30228.5|30208.5|30218.5|30198.5|27
1679997000000|2023-03-28 09:50:00|30218.2|30198.2|30211|30191|30218.5|30198.5|30210.5|30190.5|12
1679997300000|2023-03-28 09:55:00|30210.5|30190.5|30214.8|30194.8|30215.3|30195.3|30210.5|30190.5|17
1679997600000|2023-03-28 10:00:00|30214.5|30194.5|30214.1|30194.1|30214.5|30194.5|30214.1|30194.1|2
1679997900000|2023-03-28 10:05:00|30214.5|30194.5|30229|30194|30229|30200.1|30214.5|30192.6|16
1679998200000|2023-03-28 10:10:00|30229.5|30194.5|30227|30192|30229.5|30199.5|30218.5|30187|9
1679998500000|2023-03-28 10:15:00|30226.5|30191.5|30212|30192|30227.5|30192.5|30209.3|30182.9|27
1679998800000|2023-03-28 10:20:00|30211.7|30191.7|30204|30184|30211.7|30191.7|30204|30184|8
1679999100000|2023-03-28 10:25:00|30204.5|30184.5|30204|30184|30204.7|30184.7|30204|30184|4
1679999400000|2023-03-28 10:30:00|30204.5|30184.5|30205.5|30185.5|30205.5|30185.5|30202|30182|11
1680000000000|2023-03-28 10:40:00|30204.5|30184.5|30205|30185|30205|30185|30204.5|30184.5|2
1680000600000|2023-03-28 10:50:00|30205.5|30185.5|30204.5|30184.5|30205.5|30185.5|30204.5|30184.5|3
1680001200000|2023-03-28 11:00:00|30205|30185|30204.5|30184.5|30205|30185|30204.5|30184.5|2
1680001800000|2023-03-28 11:10:00|30204.2|30184.2|30203.7|30183.7|30204.2|30184.2|30200.5|30180.5|6
1680002100000|2023-03-28 11:15:00|30204|30184|30201.5|30181.5|30204|30184|30201.5|30181.5|4
1680002400000|2023-03-28 11:20:00|30202|30182|30201.5|30181.5|30202|30182|30201|30181|4
1680002700000|2023-03-28 11:25:00|30201|30181|30199|30179|30201|30181|30199|30179|2
1680003000000|2023-03-28 11:30:00|30199.5|30179.5|30193|30173|30199.5|30179.5|30193|30173|6
1680003300000|2023-03-28 11:35:00|30192.5|30172.5|30193|30173|30193|30173|30192.5|30172.5|2
1680003900000|2023-03-28 11:45:00|30193.5|30173.5|30193.5|30173.5|30193.5|30173.5|30193.5|30173.5|1
1680004500000|2023-03-28 11:55:00|30193|30173|30191.5|30171.5|30193|30173|30191.5|30171.5|6
1680004800000|2023-03-28 12:00:00|30192|30172|30192|30172|30192|30172|30192|30172|1
1680005100000|2023-03-28 12:05:00|30191.5|30171.5|30192.9|30172.9|30192.9|30172.9|30191.5|30171.5|4
1680005400000|2023-03-28 12:10:00|30192.8|30172.8|30192|30172|30192.8|30172.8|30191.5|30171.5|8
1680005700000|2023-03-28 12:15:00|30191.5|30171.5|30191.5|30171.5|30191.5|30171.5|30191.5|30171.5|1
1680006000000|2023-03-28 12:20:00|30191|30171|30188.5|30153.5|30192.5|30171|30176|30153|31
1680006300000|2023-03-28 12:25:00|30189|30154|30189.5|30154.5|30190.8|30155.8|30184.5|30149.5|21
1680006600000|2023-03-28 12:30:00|30189|30154|30188.7|30153.7|30189|30154|30188.5|30153.5|3
1680006900000|2023-03-28 12:35:00|30189|30154|30188.7|30153.7|30189|30154|30188.7|30153.7|2
1680007200000|2023-03-28 12:40:00|30189|30154|30197.3|30162.3|30204.5|30169.5|30188.7|30153.7|35
1680007500000|2023-03-28 12:45:00|30198.2|30163.2|30196.1|30161.1|30198.2|30163.2|30195|30160|13
1680007800000|2023-03-28 12:50:00|30196.6|30161.6|30201.4|30166.4|30201.4|30171.1|30190.3|30161.6|18
1680008100000|2023-03-28 12:55:00|30201.7|30166.7|30201.4|30166.4|30202|30167|30201.4|30166.4|5
1680008400000|2023-03-28 13:00:00|30202|30167|30202|30167|30202.5|30167.5|30201.5|30166.5|15
1680008700000|2023-03-28 13:05:00|30202.4|30167.4|30200|30165|30202.5|30167.5|30199.5|30164.5|15
1680009000000|2023-03-28 13:10:00|30200.5|30165.5|30200.5|30165.5|30202|30167|30200|30165|8
1680009600000|2023-03-28 13:20:00|30192.5|30172.5|30192.5|30172.5|30193|30173|30192.5|30172.5|3
1680009900000|2023-03-28 13:25:00|30192.2|30172.2|30198.7|30178.7|30204|30184|30188.1|30163.6|56
1680010200000|2023-03-28 13:30:00|30198.2|30178.2|30197|30177|30199|30179|30195|30175|23
1680010500000|2023-03-28 13:35:00|30203.6|30168.6|30195.5|30175.5|30203.6|30176|30189.8|30168.6|29
1680010800000|2023-03-28 13:40:00|30196.8|30176.8|30208.1|30188.1|30210|30190|30196.8|30176.8|15
1680011100000|2023-03-28 13:45:00|30208.6|30188.6|30195.5|30175.5|30215.5|30188.8|30193.5|30173.5|26
1680011400000|2023-03-28 13:50:00|30195.6|30175.6|30199.5|30179.5|30199.5|30179.5|30195.6|30175.6|4
1680011700000|2023-03-28 13:55:00|30195|30175|30204|30169|30206.5|30186.5|30195|30169|17
1680012000000|2023-03-28 14:00:00|30204.6|30169.6|30209.8|30189.8|30215.5|30193.5|30204.6|30169.6|22
1680012300000|2023-03-28 14:05:00|30210.3|30190.3|30213.6|30193.6|30213.6|30193.6|30210.3|30190.3|6
1680012600000|2023-03-28 14:10:00|30213.1|30193.1|30220.8|30185.8|30225.8|30202.1|30205.6|30185.5|22
1680012900000|2023-03-28 14:15:00|30221.1|30186.1|30210|30175|30226.7|30199.7|30200.5|30175|55
1680013200000|2023-03-28 14:20:00|30208|30173|30198.6|30178.6|30208|30179.1|30198.6|30171.6|7
1680013500000|2023-03-28 14:25:00|30198.1|30178.1|30198.9|30178.9|30198.9|30178.9|30198.1|30178.1|2
1680013800000|2023-03-28 14:30:00|30199.4|30179.4|30207.5|30187.5|30207.5|30187.5|30199.4|30179.4|9
1680014100000|2023-03-28 14:35:00|30209.4|30189.4|30207.9|30187.9|30224.5|30195.7|30207.9|30177.6|63
1680014400000|2023-03-28 14:40:00|30208.4|30188.4|30207.5|30187.5|30219.6|30193.5|30205.4|30177.1|25
1680014700000|2023-03-28 14:45:00|30207.1|30187.1|30217.6|30182.6|30222|30194.5|30202.1|30182.1|29
1680015000000|2023-03-28 14:50:00|30216.4|30181.4|30208.4|30188.4|30216.4|30188.4|30208.4|30179.6|3
1680015300000|2023-03-28 14:55:00|30208.9|30188.9|30206.6|30171.6|30208.9|30188.9|30200.1|30171.6|11
1680015600000|2023-03-28 15:00:00|30206.2|30171.2|30203.7|30168.7|30206.2|30171.2|30202|30167|13
1680015900000|2023-03-28 15:05:00|30203.2|30168.2|30194.7|30159.7|30203.2|30168.2|30190.5|30155.5|35
1680016200000|2023-03-28 15:10:00|30194.2|30159.2|30203.5|30168.5|30204.6|30169.6|30192.1|30157.1|19
1680016500000|2023-03-28 15:15:00|30203.1|30168.1|30203.1|30168.1|30204|30169|30203.1|30168.1|14
1680016800000|2023-03-28 15:20:00|30203.5|30168.5|30203.1|30168.1|30203.5|30168.5|30203.1|30168.1|8
1680017100000|2023-03-28 15:25:00|30203.5|30168.5|30198.6|30163.6|30203.5|30168.5|30198.5|30163.5|15
1680017400000|2023-03-28 15:30:00|30199|30164|30199|30164|30199|30164|30199|30164|1
1680017700000|2023-03-28 15:35:00|30198.6|30163.6|30191.6|30156.6|30199.5|30164.5|30191|30156|11
1680018000000|2023-03-28 15:40:00|30190|30155|30189|30154|30190|30155|30189|30154|2
1680018300000|2023-03-28 15:45:00|30190.6|30155.6|30192.6|30157.6|30192.6|30157.6|30190.6|30155.6|3
1680018600000|2023-03-28 15:50:00|30193|30158|30198.6|30163.6|30198.6|30174.5|30193|30158|8
1680018900000|2023-03-28 15:55:00|30194.6|30159.6|30197.6|30162.6|30197.6|30162.6|30194.6|30159.6|3
1680019200000|2023-03-28 16:00:00|30197|30162|30197|30162|30197|30162|30197|30162|1
1680019500000|2023-03-28 16:05:00|30195|30160|30198|30163|30198|30163|30195|30160|4
1680020100000|2023-03-28 16:15:00|30202|30167|30203|30168|30203|30168|30202|30167|3
1680020700000|2023-03-28 16:25:00|30203.4|30168.4|30202.6|30167.6|30203.4|30168.4|30202.6|30167.6|11
1680021000000|2023-03-28 16:30:00|30202.5|30167.5|30195|30175|30203.5|30176|30195|30167.5|17
1680021900000|2023-03-28 16:45:00|30195.5|30175.5|30195|30175|30196|30176|30195|30175|8
1680022500000|2023-03-28 16:55:00|30195.5|30175.5|30199.7|30179.7|30199.7|30179.7|30195.5|30175.5|8
1680022800000|2023-03-28 17:00:00|30200|30180|30200|30180|30200.7|30180.7|30198.3|30178.3|11
1680023100000|2023-03-28 17:05:00|30201|30181|30215|30180|30218.9|30186.8|30201|30177|15
1680023400000|2023-03-28 17:10:00|30214.1|30179.1|30218.3|30183.3|30221.1|30186.1|30213|30178|12
1680023700000|2023-03-28 17:15:00|30219|30184|30218.6|30183.6|30219|30184|30213.6|30178.6|13
1680024000000|2023-03-28 17:20:00|30216|30181|30215.6|30180.6|30216|30181|30215.5|30180.5|4
1680024300000|2023-03-28 17:25:00|30215.5|30180.5|30215.5|30180.5|30215.6|30180.6|30215.5|30180.5|5
1680024600000|2023-03-28 17:30:00|30215.6|30180.6|30215.5|30180.5|30215.6|30180.6|30215.5|30180.5|2
1680026100000|2023-03-28 17:55:00|30215.6|30180.6|30218|30183|30218|30183|30215.6|30180.6|3
1680026400000|2023-03-28 18:00:00|30217.6|30182.6|30217.5|30182.5|30217.6|30182.6|30217.5|30182.5|2
1680026700000|2023-03-28 18:05:00|30217|30182|30218|30183|30218|30183|30217|30182|4
1680027000000|2023-03-28 18:10:00|30217.8|30182.8|30216.7|30181.7|30217.8|30182.8|30216.7|30181.7|3
1680027300000|2023-03-28 18:15:00|30216.6|30181.6|30217.9|30182.9|30217.9|30182.9|30216.5|30181.5|8
1680027600000|2023-03-28 18:20:00|30218.3|30183.3|30219.8|30184.8|30219.8|30184.8|30218.3|30183.3|2
1680027900000|2023-03-28 18:25:00|30219.5|30184.5|30219.3|30184.3|30219.5|30184.5|30219.3|30184.3|2
1680028200000|2023-03-28 18:30:00|30219.5|30184.5|30220.5|30185.5|30221.6|30186.6|30219.5|30184.5|5
1680028500000|2023-03-28 18:35:00|30219.6|30184.6|30219.3|30184.3|30219.6|30184.6|30219.3|30184.3|2
1680029100000|2023-03-28 18:45:00|30218.8|30183.8|30217.2|30182.2|30218.8|30183.8|30217.2|30182.2|2
1680029400000|2023-03-28 18:50:00|30216.8|30181.8|30218.3|30183.3|30218.3|30183.3|30216.8|30181.8|3
1680029700000|2023-03-28 18:55:00|30218.2|30183.2|30218.2|30183.2|30218.2|30183.2|30218.2|30183.2|1
1680030000000|2023-03-28 19:00:00|30215.6|30180.6|30215.5|30180.5|30218|30183|30215|30180|15
1680030300000|2023-03-28 19:05:00|30216|30181|30215.5|30180.5|30216.5|30181.5|30215|30180|22
1680030600000|2023-03-28 19:10:00|30216|30181|30213.6|30178.6|30216.5|30181.5|30213.6|30178.6|21
1680030900000|2023-03-28 19:15:00|30213.7|30178.7|30216.4|30181.4|30216.4|30181.4|30213.7|30178.7|40
1680031200000|2023-03-28 19:20:00|30215.9|30180.9|30215.3|30180.3|30215.9|30180.9|30215.3|30180.3|2
1680031800000|2023-03-28 19:30:00|30214.8|30179.8|30214.3|30179.3|30214.8|30179.8|30214.3|30179.3|2
1680032100000|2023-03-28 19:35:00|30212.6|30177.6|30213.7|30178.7|30214.5|30179.5|30212.6|30177.6|5
1680032400000|2023-03-28 19:40:00|30214.2|30179.2|30213.7|30178.7|30215.4|30180.4|30212.6|30177.6|11
1680032700000|2023-03-28 19:45:00|30214.3|30179.3|30214.5|30179.5|30214.8|30179.8|30212.6|30177.6|15
1680033000000|2023-03-28 19:50:00|30215|30180|30209.2|30174.2|30215|30180|30208|30173|23
1680033300000|2023-03-28 19:55:00|30208.8|30173.8|30208.5|30173.5|30209.1|30174.1|30208.3|30173.3|7
1680046200000|2023-03-28 23:30:00|30216.4|30178.4|30216.4|30178.4|30216.4|30178.4|30216.4|30178.4|1
1680048000000|2023-03-29 00:00:00|30220.5|30178.5|30220.5|30178.5|30220.5|30178.5|30220.1|30178.1|3
1680048300000|2023-03-29 00:05:00|30220.1|30178.1|30220.1|30178.1|30220.1|30178.1|30220.1|30178.1|1
1680048900000|2023-03-29 00:15:00|30211.1|30169.1|30208.1|30166.1|30211.1|30169.1|30208.1|30166.1|46
1680049200000|2023-03-29 00:20:00|30207.8|30165.8|30208.1|30166.1|30209|30167|30207.5|30165.5|10
1680049500000|2023-03-29 00:25:00|30210.5|30168.5|30210.5|30168.5|30212|30170|30210.5|30168.5|5
1680049800000|2023-03-29 00:30:00|30206|30164|30205.5|30163.5|30206|30164|30205|30163|6
1680050100000|2023-03-29 00:35:00|30205|30163|30210.5|30168.5|30211|30169|30204.5|30162.5|10
1680050400000|2023-03-29 00:40:00|30210|30168|30210|30168|30210.5|30168.5|30210|30168|7
1680050700000|2023-03-29 00:45:00|30209.5|30167.5|30207.5|30165.5|30211|30169|30207.5|30165.5|4
1680051000000|2023-03-29 00:50:00|30208.1|30166.1|30208.5|30166.5|30208.5|30166.5|30207.5|30165.5|8
1680051300000|2023-03-29 00:55:00|30211.1|30169.1|30211.1|30169.1|30211.1|30169.1|30211.1|30169.1|1
1680051600000|2023-03-29 01:00:00|30210.5|30168.5|30198|30163|30213.5|30171.5|30197|30161.5|24
1680051900000|2023-03-29 01:05:00|30192|30172|30235|30200|30235.5|30200.5|30192|30172|61
1680052200000|2023-03-29 01:10:00|30234.5|30199.5|30235.5|30200.5|30235.5|30200.5|30228.5|30193.5|24
1680052500000|2023-03-29 01:15:00|30235|30200|30247|30212|30253|30218|30232.5|30197.5|63
1680052800000|2023-03-29 01:20:00|30247.5|30212.5|30242.6|30207.6|30256.9|30236.9|30241.2|30207.6|55
1680053100000|2023-03-29 01:25:00|30242.7|30207.7|30233.4|30213.4|30243|30220.1|30217.8|30197.8|52
1680053400000|2023-03-29 01:30:00|30232.5|30212.5|30215.7|30195.7|30233|30213|30212.8|30192.8|59
1680053700000|2023-03-29 01:35:00|30215.5|30195.5|30226.9|30206.9|30248.5|30221|30215|30195|57
1680054000000|2023-03-29 01:40:00|30225.9|30205.9|30231.5|30211.5|30236|30216|30225.9|30205.9|38
1680054300000|2023-03-29 01:45:00|30232|30212|30235|30215|30238.3|30218.3|30230.1|30210.1|48
1680054600000|2023-03-29 01:50:00|30236.2|30216.2|30227.5|30207.5|30247.6|30223|30227.5|30207.5|61
1680054900000|2023-03-29 01:55:00|30228|30208|30231.7|30211.7|30232.2|30212.2|30226.8|30206.8|52
1680055200000|2023-03-29 02:00:00|30232|30212|30235.5|30215.5|30237.4|30217.4|30231.5|30211.5|38
1680055500000|2023-03-29 02:05:00|30236|30216|30245.9|30225.9|30246.5|30226.5|30236|30216|15
1680055800000|2023-03-29 02:10:00|30245.4|30225.4|30260|30240|30262.5|30242.5|30245.2|30225.2|30
1680056100000|2023-03-29 02:15:00|30258.5|30238.5|30253|30233|30262.4|30242.4|30252|30232|50
1680056400000|2023-03-29 02:20:00|30254|30234|30256.9|30236.9|30257|30237|30252|30232|30
1680056700000|2023-03-29 02:25:00|30256.4|30236.4|30257.5|30237.5|30261|30241|30256|30236|24
1680057000000|2023-03-29 02:30:00|30254.5|30234.5|30261|30241|30263.7|30243.7|30254.5|30234.5|26
1680057300000|2023-03-29 02:35:00|30260.8|30240.8|30265.9|30245.9|30265.9|30245.9|30260.4|30240.4|31
1680057600000|2023-03-29 02:40:00|30269|30249|30267.5|30247.5|30269|30249|30265.2|30245.2|30
1680057900000|2023-03-29 02:45:00|30267.9|30247.9|30269.5|30249.5|30278.5|30258.5|30267.5|30247.5|35
1680058200000|2023-03-29 02:50:00|30269.6|30249.6|30279.8|30259.8|30279.8|30259.8|30269.6|30249.6|17
1680058500000|2023-03-29 02:55:00|30282.5|30262.5|30307.2|30272.2|30310.2|30275.2|30282.5|30258.9|83
1680058800000|2023-03-29 03:00:00|30307.4|30272.4|30287.6|30252.6|30307.4|30272.4|30280.5|30252.6|59
1680059100000|2023-03-29 03:05:00|30288|30253|30288|30268|30295.3|30268|30286.5|30251.5|40
1680059400000|2023-03-29 03:10:00|30287.9|30267.9|30286.4|30266.4|30289.4|30269.4|30280.9|30260.9|33
1680059700000|2023-03-29 03:15:00|30286|30266|30304.5|30269.5|30304.6|30276.6|30285|30265|24
1680060000000|2023-03-29 03:20:00|30304.6|30269.6|30294.9|30274.9|30305|30275.2|30289.5|30269.5|41
1680060300000|2023-03-29 03:25:00|30294.4|30274.4|30295|30275|30295.2|30275.2|30288|30268|50
1680060600000|2023-03-29 03:30:00|30295.1|30275.1|30296.9|30276.9|30302.4|30282.4|30293|30273|34
1680060900000|2023-03-29 03:35:00|30297|30277|30307.5|30287.5|30307.5|30287.5|30297|30277|9
1680061200000|2023-03-29 03:40:00|30308.4|30288.4|30318.5|30298.5|30318.5|30298.5|30308.4|30288.4|7
1680061500000|2023-03-29 03:45:00|30318|30298|30317.5|30297.5|30323.5|30303.5|30317.5|30297.5|15
1680061800000|2023-03-29 03:50:00|30320.5|30300.5|30318.3|30298.3|30320.5|30300.5|30318.3|30298.3|8
1680062100000|2023-03-29 03:55:00|30318|30298|30317.5|30297.5|30318|30298|30317.5|30297.5|6
1680062400000|2023-03-29 04:00:00|30317|30297|30309.5|30289.5|30318|30298|30304|30284|39
1680062700000|2023-03-29 04:05:00|30308.8|30288.8|30309|30289|30309|30289|30307|30287|5
1680063000000|2023-03-29 04:10:00|30307|30287|30309|30289|30317|30289.5|30306.5|30280.8|19
1680063300000|2023-03-29 04:15:00|30308.4|30288.4|30300|30280|30309.3|30288.7|30297.5|30273.5|37
1680063900000|2023-03-29 04:25:00|30300.9|30280.9|30300.4|30280.4|30305.9|30285.9|30300.4|30280.4|11
1680064200000|2023-03-29 04:30:00|30300.5|30280.5|30300.4|30280.4|30300.5|30280.5|30300.4|30280.4|6
1680064500000|2023-03-29 04:35:00|30300.6|30280.6|30305.4|30285.4|30305.5|30285.5|30300.6|30280.6|9
1680064800000|2023-03-29 04:40:00|30305.5|30285.5|30305.4|30285.4|30305.5|30285.5|30305.4|30285.4|4
1680065100000|2023-03-29 04:45:00|30305.5|30285.5|30323|30288|30327.3|30292.5|30305.5|30285.5|25
1680065400000|2023-03-29 04:50:00|30323.6|30288.6|30323|30288|30324|30289|30323|30288|5
1680065700000|2023-03-29 04:55:00|30323.6|30288.6|30305|30285|30323.6|30288.6|30305|30285|4
1680066000000|2023-03-29 05:00:00|30305.5|30285.5|30317.5|30282.5|30318|30291.4|30305.5|30282.5|9
1680066300000|2023-03-29 05:05:00|30318.5|30283.5|30318|30283|30318.5|30283.5|30318|30283|4
1680066600000|2023-03-29 05:10:00|30317.5|30282.5|30310.1|30290.1|30321|30298|30310|30282.5|17
1680066900000|2023-03-29 05:15:00|30307.5|30287.5|30309.5|30289.5|30310.1|30290.1|30305|30285|21
1680067200000|2023-03-29 05:20:00|30311.5|30291.5|30310.1|30290.1|30311.5|30291.5|30309.5|30289.5|8
1680067500000|2023-03-29 05:25:00|30309.7|30289.7|30311.5|30291.5|30311.5|30291.5|30309.7|30289.7|5
1680067800000|2023-03-29 05:30:00|30310.5|30290.5|30315.5|30295.5|30316.4|30296.4|30310.5|30290.5|6
1680068100000|2023-03-29 05:35:00|30318.5|30298.5|30319.9|30299.9|30319.9|30299.9|30318.5|30298.5|3
1680068400000|2023-03-29 05:40:00|30319.4|30299.4|30319.5|30299.5|30319.9|30299.9|30319.1|30299.1|12
1680068700000|2023-03-29 05:45:00|30319.2|30299.2|30315.9|30295.9|30319.2|30299.2|30315.5|30295.5|6
1680069000000|2023-03-29 05:50:00|30317.5|30297.5|30325.5|30305.5|30325.5|30305.5|30317.5|30297.5|17
1680069300000|2023-03-29 05:55:00|30326|30306|30355|30320|30355.5|30320.5|30326|30306|57
1680069600000|2023-03-29 06:00:00|30355.5|30320.5|30359.9|30324.9|30359.9|30324.9|30353.1|30318.1|35
1680069900000|2023-03-29 06:05:00|30359.3|30324.3|30349|30329|30366.6|30342.7|30347|30319.8|79
1680070200000|2023-03-29 06:10:00|30348.4|30328.4|30340.5|30320.5|30349.9|30329.9|30339.1|30319.1|54
1680070500000|2023-03-29 06:15:00|30340|30320|30340.5|30305.5|30345.2|30325.2|30324.3|30297.6|84
1680070800000|2023-03-29 06:20:00|30340|30305|30331.4|30311.4|30340|30315.2|30330.5|30305|48
1680071100000|2023-03-29 06:25:00|30332.5|30312.5|30330.6|30310.6|30338|30318|30328.2|30308.2|49
1680071400000|2023-03-29 06:30:00|30331|30311|30336.5|30316.5|30338.5|30318.5|30330.6|30310.6|32
1680071700000|2023-03-29 06:35:00|30337|30317|30339|30319|30345|30325|30333.7|30313.7|76
1680072000000|2023-03-29 06:40:00|30339.1|30319.1|30336.1|30316.1|30343.2|30323.2|30335.6|30315.6|55
1680072300000|2023-03-29 06:45:00|30335.5|30315.5|30346.5|30326.5|30346.5|30326.5|30334.5|30314.5|58
1680072600000|2023-03-29 06:50:00|30346|30326|30346.5|30326.5|30346.5|30326.5|30346|30326|2
1680072900000|2023-03-29 06:55:00|30345.9|30325.9|30350|30315|30356|30332.5|30343.5|30315|65
1680073200000|2023-03-29 07:00:00|30351|30316|30351.5|30331.5|30357.5|30331.5|30341.4|30315.2|48
1680073500000|2023-03-29 07:05:00|30349.5|30329.5|30358.1|30323.1|30359|30331.5|30347.5|30322.5|30
1680073800000|2023-03-29 07:10:00|30358.6|30323.6|30356.1|30336.1|30367|30342|30355.5|30323.1|85
1680074100000|2023-03-29 07:15:00|30355.6|30335.6|30355.6|30335.6|30356.7|30336|30346.5|30320.5|64
1680074400000|2023-03-29 07:20:00|30357.5|30337.5|30362.5|30342.5|30364.6|30344.6|30357.5|30337.5|19
1680074700000|2023-03-29 07:25:00|30361|30341|30363.5|30343.5|30370.4|30346.5|30360|30332|27
1680075000000|2023-03-29 07:30:00|30370|30335|30389.5|30369.5|30396.5|30369.5|30364|30335|31
1680075300000|2023-03-29 07:35:00|30388.6|30368.6|30367.5|30347.5|30403|30371.5|30364.5|30343.9|59
1680075600000|2023-03-29 07:40:00|30359.1|30339.1|30358.1|30338.1|30377.6|30349.9|30355|30335|60
1680075900000|2023-03-29 07:45:00|30357.6|30337.6|30370.5|30350.5|30370.5|30350.5|30355.5|30335.5|31
1680076200000|2023-03-29 07:50:00|30370.9|30350.9|30366.7|30346.7|30380.5|30350.9|30366.4|30345.5|60
1680076500000|2023-03-29 07:55:00|30367|30347|30360.4|30340.4|30371|30351|30360.4|30340.4|59
1680076800000|2023-03-29 08:00:00|30360.1|30340.1|30365.5|30330.5|30382|30346|30350.5|30324|44
1680077100000|2023-03-29 08:05:00|30366|30331|30367|30332|30367|30332|30366|30331|2
1680077700000|2023-03-29 08:15:00|30354.5|30334.5|30351|30331|30354.5|30334.5|30350|30330|11
1680078000000|2023-03-29 08:20:00|30349|30329|30351|30331|30353.9|30333.9|30348.2|30328.2|19
1680078300000|2023-03-29 08:25:00|30351.9|30331.9|30355.5|30335.5|30364.5|30336|30351.9|30329.5|12
1680078600000|2023-03-29 08:30:00|30363.5|30328.5|30350.6|30330.6|30363.5|30336.1|30350.5|30328.5|33
1680078900000|2023-03-29 08:35:00|30351.1|30331.1|30350.5|30330.5|30354.6|30331.4|30346.5|30319.1|28
1680079200000|2023-03-29 08:40:00|30350.6|30330.6|30348.6|30328.6|30350.6|30330.6|30346.1|30326.1|43
1680079500000|2023-03-29 08:45:00|30349.3|30329.3|30360.5|30340.5|30368.3|30340.6|30349.3|30329.3|29
1680079800000|2023-03-29 08:50:00|30361|30341|30361.5|30341.5|30361.5|30341.5|30361|30341|2
1680080100000|2023-03-29 08:55:00|30368.5|30333.5|30368.5|30333.5|30369|30334|30368.5|30333.5|5
1680080400000|2023-03-29 09:00:00|30360.5|30340.5|30360.5|30340.5|30360.5|30340.5|30360.5|30340.5|1
1680080700000|2023-03-29 09:05:00|30356.1|30336.1|30357.5|30337.5|30357.5|30337.5|30355.5|30335.5|13
1680081000000|2023-03-29 09:10:00|30357.1|30337.1|30350.1|30330.1|30360|30337.1|30350|30322.5|17
1680081300000|2023-03-29 09:15:00|30350.5|30330.5|30347.5|30327.5|30360.8|30333.3|30347.5|30325.7|15
1680081600000|2023-03-29 09:20:00|30347.1|30327.1|30342.1|30322.1|30350.5|30327.1|30338.1|30312.5|32
1680081900000|2023-03-29 09:25:00|30342.6|30322.6|30342.5|30322.5|30350.2|30323.5|30342.5|30315.2|14
1680082200000|2023-03-29 09:30:00|30342.1|30322.1|30337.6|30317.6|30349.6|30322.1|30337.5|30310|32
1680082500000|2023-03-29 09:35:00|30338.1|30318.1|30339.6|30319.6|30340.2|30320.2|30338.1|30318.1|12
1680082800000|2023-03-29 09:40:00|30338.4|30318.4|30339.6|30319.6|30339.6|30319.6|30338.4|30318.4|2
1680083100000|2023-03-29 09:45:00|30339.5|30319.5|30339.5|30319.5|30342|30322|30336.9|30316.9|23
1680083400000|2023-03-29 09:50:00|30341.7|30321.7|30342.5|30322.5|30343|30323|30339.6|30319.6|20
1680083700000|2023-03-29 09:55:00|30342|30322|30335.8|30315.8|30342.5|30322.5|30335.5|30315.5|11
1680084000000|2023-03-29 10:00:00|30336.4|30316.4|30346.1|30326.1|30346.1|30326.1|30336.4|30316.4|29
1680084300000|2023-03-29 10:05:00|30343.6|30323.6|30343.6|30323.6|30343.9|30323.9|30342.6|30322.6|10
1680084600000|2023-03-29 10:10:00|30343.1|30323.1|30336.4|30316.4|30343.1|30323.1|30336.4|30316.4|26
1680084900000|2023-03-29 10:15:00|30336|30316|30336.4|30316.4|30336.4|30316.4|30335.2|30315.2|5
1680085200000|2023-03-29 10:20:00|30336.9|30316.9|30347.5|30327.5|30356.6|30329.1|30336.4|30316.4|19
1680085500000|2023-03-29 10:25:00|30346.5|30326.5|30347.5|30327.5|30347.5|30327.5|30346.5|30326.5|20
1680085800000|2023-03-29 10:30:00|30347.1|30327.1|30347.1|30327.1|30347.5|30327.5|30347.1|30327.1|5
1680086100000|2023-03-29 10:35:00|30346.5|30326.5|30347.1|30327.1|30347.5|30327.5|30346.5|30326.5|3
1680086400000|2023-03-29 10:40:00|30347.5|30327.5|30347.1|30327.1|30347.5|30327.5|30347.1|30327.1|2
1680086700000|2023-03-29 10:45:00|30346.5|30326.5|30346.5|30326.5|30346.5|30326.5|30346.5|30326.5|1
1680087300000|2023-03-29 10:55:00|30347.1|30327.1|30354.5|30319.5|30355|30327.5|30346.5|30319|7
1680087600000|2023-03-29 11:00:00|30354|30319|30341.3|30321.3|30354|30324.8|30341.3|30314|11
1680087900000|2023-03-29 11:05:00|30340.8|30320.8|30340.8|30320.8|30340.8|30320.8|30340.8|30320.8|1
1680088200000|2023-03-29 11:10:00|30341.3|30321.3|30341.1|30321.1|30341.4|30321.4|30341.1|30321.1|3
1680088500000|2023-03-29 11:15:00|30340.8|30320.8|30338.5|30318.5|30340.8|30320.8|30338|30318|11
1680088800000|2023-03-29 11:20:00|30338|30318|30338|30318|30338|30318|30338|30318|1
1680089100000|2023-03-29 11:25:00|30339.8|30319.8|30342.4|30322.4|30342.6|30322.6|30339.8|30319.8|4
1680089400000|2023-03-29 11:30:00|30342.5|30322.5|30337.4|30317.4|30342.6|30322.6|30337.4|30317.4|25
1680089700000|2023-03-29 11:35:00|30337.5|30317.5|30346.4|30326.4|30347.4|30327.4|30337.4|30317.4|21
1680090000000|2023-03-29 11:40:00|30347.5|30327.5|30342|30322|30351.3|30327.5|30340.8|30315|21
1680090300000|2023-03-29 11:45:00|30342.2|30322.2|30343.1|30323.1|30348.1|30328.1|30342.2|30322.2|30
1680090600000|2023-03-29 11:50:00|30343.6|30323.6|30345.1|30325.1|30345.4|30325.4|30343.6|30323.6|5
1680090900000|2023-03-29 11:55:00|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|30347.5|30327.5|1
1680091200000|2023-03-29 12:00:00|30350.4|30330.4|30350.9|30330.9|30351.9|30331.9|30350.4|30330.4|16
1680091500000|2023-03-29 12:05:00|30351.4|30331.4|30349.7|30329.7|30351.4|30331.4|30348.5|30328.5|8
1680091800000|2023-03-29 12:10:00|30350.1|30330.1|30350.1|30330.1|30350.1|30330.1|30349.1|30329.1|5
1680092100000|2023-03-29 12:15:00|30357|30322|30359.7|30324.7|30359.9|30324.9|30357|30322|17
1680092400000|2023-03-29 12:20:00|30360|30325|30362.5|30327.5|30366|30331|30360|30325|16
1680092700000|2023-03-29 12:25:00|30360.3|30325.3|30360|30325|30360.5|30325.5|30360|30325|8
1680093000000|2023-03-29 12:30:00|30360.3|30325.3|30360|30325|30360.3|30325.3|30360|30325|2
1680093300000|2023-03-29 12:35:00|30360.4|30325.4|30360.6|30325.6|30360.6|30325.6|30360|30325|3
1680093600000|2023-03-29 12:40:00|30360.7|30325.7|30362.6|30327.6|30362.6|30327.6|30360.5|30325.5|13
1680093900000|2023-03-29 12:45:00|30362|30327|30354.5|30334.5|30362|30334.5|30354.5|30327|2
1680094200000|2023-03-29 12:50:00|30354.1|30334.1|30357.5|30337.5|30366.5|30337.9|30353.1|30330|16
1680094500000|2023-03-29 12:55:00|30357.4|30337.4|30357.5|30337.5|30359.3|30337.5|30350.1|30322.8|23
1680094800000|2023-03-29 13:00:00|30364|30329|30363|30328|30364.8|30329.8|30363|30328|5
1680095100000|2023-03-29 13:05:00|30353.5|30333.5|30355.5|30335.5|30355.5|30335.5|30352.7|30332.7|6
1680095400000|2023-03-29 13:10:00|30357.3|30337.3|30357.3|30337.3|30357.5|30337.5|30356.8|30336.8|5
1680095700000|2023-03-29 13:15:00|30356.8|30336.8|30389.5|30354.5|30390.5|30357.9|30356.8|30336.8|31
1680096000000|2023-03-29 13:20:00|30390|30355|30387.7|30352.7|30392.1|30364.1|30380|30345|49
1680096300000|2023-03-29 13:25:00|30385.6|30350.6|30377.5|30357.5|30389.2|30364|30377.3|30347.5|31
1680096600000|2023-03-29 13:30:00|30376.8|30356.8|30384.5|30364.5|30384.5|30364.5|30374.2|30354.2|87
1680096900000|2023-03-29 13:35:00|30382.1|30362.1|30380.8|30360.8|30382.1|30362.1|30380.1|30360.1|237
1680097200000|2023-03-29 13:40:00|30381.5|30361.5|30380.6|30360.6|30382.2|30362.2|30380.3|30360.3|198
1680097500000|2023-03-29 13:45:00|30379.7|30359.7|30377.5|30342.5|30379.7|30359.7|30363.5|30339.5|32
1680097800000|2023-03-29 13:50:00|30378|30343|30370|30350|30378|30350|30366|30337.5|14
1680098100000|2023-03-29 13:55:00|30370.5|30350.5|30373|30338|30376.8|30350.5|30370|30335|5
1680098400000|2023-03-29 14:00:00|30373.5|30338.5|30359.5|30339.5|30378.7|30343.7|30359.5|30333.5|27
1680098700000|2023-03-29 14:05:00|30359.6|30339.6|30362|30342|30362|30342|30359.6|30339.6|10
1680099000000|2023-03-29 14:10:00|30361.8|30341.8|30362.8|30342.8|30363.3|30343.3|30359.8|30339.8|19
1680099300000|2023-03-29 14:15:00|30363.3|30343.3|30369.5|30334.5|30369.5|30343.6|30358.6|30331|23
1680099600000|2023-03-29 14:20:00|30363.6|30343.6|30378|30343|30379|30344|30363.6|30336.5|29
1680099900000|2023-03-29 14:25:00|30378.8|30343.8|30380.5|30345.5|30381|30346|30378.5|30343.5|17
1680100200000|2023-03-29 14:30:00|30381|30346|30371.5|30351.5|30381|30351.5|30371.5|30344.5|5
1680100500000|2023-03-29 14:35:00|30371|30351|30379|30344|30379.5|30354|30367.5|30344|26
1680100800000|2023-03-29 14:40:00|30379.5|30344.5|30374.5|30354.5|30381|30354.5|30373.5|30344.5|7
1680101100000|2023-03-29 14:45:00|30374|30354|30372.5|30352.5|30378|30358|30372.5|30352.5|15
1680101400000|2023-03-29 14:50:00|30372.3|30352.3|30373|30353|30373.5|30353.5|30372.3|30352.3|7
1680101700000|2023-03-29 14:55:00|30373.5|30353.5|30373|30353|30373.5|30353.5|30373|30353|4
1680102000000|2023-03-29 15:00:00|30372.5|30352.5|30373.5|30338.5|30373.5|30352.5|30363|30338|18
1680102300000|2023-03-29 15:05:00|30372.5|30337.5|30361|30341|30372.5|30344|30361|30333.5|14
1680102600000|2023-03-29 15:10:00|30361.5|30341.5|30378.5|30343.5|30378.5|30348|30361.5|30341.5|13
1680102900000|2023-03-29 15:15:00|30372.8|30352.8|30383.5|30348.5|30394.3|30359.3|30372.8|30345.5|29
1680103200000|2023-03-29 15:20:00|30381.5|30346.5|30380|30345|30382|30347|30380|30345|4
1680103500000|2023-03-29 15:25:00|30380.5|30345.5|30383|30348|30383|30348|30379|30344|12
1680103800000|2023-03-29 15:30:00|30381.5|30346.5|30376.8|30341.8|30382|30347|30374.7|30339.7|20
1680104100000|2023-03-29 15:35:00|30377|30342|30374|30339|30378|30350|30368.5|30335|13
1680104400000|2023-03-29 15:40:00|30377|30342|30368.5|30348.5|30378.5|30348.5|30368.5|30341|10
1680104700000|2023-03-29 15:45:00|30369|30349|30377.5|30342.5|30381.5|30354.5|30369|30342.5|12
1680105000000|2023-03-29 15:50:00|30370.5|30350.5|30370.5|30350.5|30370.5|30350.5|30370.5|30350.5|1
1680105300000|2023-03-29 15:55:00|30370|30350|30371|30351|30371|30351|30370|30350|3
1680105600000|2023-03-29 16:00:00|30370.5|30350.5|30382|30347|30385|30358.9|30370.5|30347|11
1680105900000|2023-03-29 16:05:00|30382.5|30347.5|30378|30358|30384.5|30358|30376|30347.5|11
1680106200000|2023-03-29 16:10:00|30377.5|30357.5|30378|30358|30387.5|30364|30377|30352.5|21
1680106500000|2023-03-29 16:15:00|30381|30361|30394.5|30359.5|30394.5|30362.5|30381|30354.5|16
1680106800000|2023-03-29 16:20:00|30394|30359|30395.5|30360.5|30401|30366|30393.5|30358.5|15
1680107100000|2023-03-29 16:25:00|30396|30361|30396|30361|30400.5|30368.5|30388.5|30359.5|15
1680107400000|2023-03-29 16:30:00|30395.5|30360.5|30393|30358|30395.5|30360.5|30392.5|30357.5|5
1680108000000|2023-03-29 16:40:00|30393.5|30358.5|30394.5|30359.5|30394.5|30359.5|30393.5|30358.5|11
1680108300000|2023-03-29 16:45:00|30394|30359|30394.5|30359.5|30394.5|30359.5|30394|30359|2
1680108900000|2023-03-29 16:55:00|30394|30359|30401|30366|30404.5|30377.5|30386.8|30358|22
1680109200000|2023-03-29 17:00:00|30400.5|30365.5|30397.5|30362.5|30401|30366|30397|30362|25
1680109500000|2023-03-29 17:05:00|30396.8|30361.8|30392.5|30357.5|30396.8|30361.8|30391.5|30356.5|14
1680109800000|2023-03-29 17:10:00|30393|30358|30393|30358|30393|30358|30392|30357|7
1680110100000|2023-03-29 17:15:00|30394|30359|30402|30367|30403.5|30376.5|30387.5|30359|18
1680110400000|2023-03-29 17:20:00|30399.3|30364.3|30397.5|30362.5|30399.3|30364.3|30397.5|30362.5|11
1680110700000|2023-03-29 17:25:00|30397|30362|30410|30375|30410.5|30375.5|30397|30362|27
1680111000000|2023-03-29 17:30:00|30410.5|30375.5|30414|30379|30414|30379|30408|30373|13
1680111300000|2023-03-29 17:35:00|30413|30378|30405.5|30370.5|30413|30378|30399|30364|20
1680111600000|2023-03-29 17:40:00|30406|30371|30400|30365|30406.5|30371.5|30399.5|30364.5|23
1680111900000|2023-03-29 17:45:00|30400.5|30365.5|30400.5|30365.5|30400.5|30365.5|30400.5|30365.5|1
1680112200000|2023-03-29 17:50:00|30401|30366|30405.1|30370.1|30405.5|30370.5|30401|30366|7
1680112500000|2023-03-29 17:55:00|30404.6|30369.6|30399|30364|30405|30370|30397.5|30362.5|15
1680112800000|2023-03-29 18:00:00|30398.5|30363.5|30414.5|30379.5|30415.5|30380.5|30398|30363|53
1680113100000|2023-03-29 18:05:00|30414.3|30379.3|30423.3|30388.3|30450|30414.5|30393.5|30358.5|88
1680113400000|2023-03-29 18:10:00|30422.5|30387.5|30414|30394|30422.6|30394.5|30413.3|30384.9|13
1680113700000|2023-03-29 18:15:00|30414.5|30394.5|30415.8|30395.8|30417.8|30397.8|30414|30394|17
1680114000000|2023-03-29 18:20:00|30416.1|30396.1|30430|30395|30430|30402.5|30416.1|30394.4|7
1680114300000|2023-03-29 18:25:00|30430.5|30395.5|30424|30389|30430.5|30402.5|30414|30389|13
1680114900000|2023-03-29 18:35:00|30423.6|30388.6|30423|30388|30423.6|30388.6|30423|30388|2
1680115200000|2023-03-29 18:40:00|30422.5|30387.5|30422.5|30387.5|30422.5|30387.5|30422.5|30387.5|1
1680115800000|2023-03-29 18:50:00|30417|30397|30434.3|30414.3|30444|30418.6|30415.8|30395.8|43
1680116100000|2023-03-29 18:55:00|30434.1|30414.1|30438.3|30403.3|30438.3|30414.1|30430.8|30402.5|7
1680116400000|2023-03-29 19:00:00|30437.6|30402.6|30430.5|30410.5|30442.9|30416.9|30430|30402|15
1680116700000|2023-03-29 19:05:00|30437.5|30402.5|30430.5|30410.5|30445|30416.9|30430.5|30402.5|19
1680117000000|2023-03-29 19:10:00|30438.5|30403.5|30430.1|30410.1|30438.5|30410.6|30425.6|30396.9|22
1680117300000|2023-03-29 19:15:00|30430|30410|30430.5|30410.5|30431|30411|30426.5|30406.5|9
1680117600000|2023-03-29 19:20:00|30429|30409|30432|30397|30432.5|30409|30425|30396.9|10
1680117900000|2023-03-29 19:25:00|30432.5|30397.5|30430.5|30410.5|30432.5|30410.7|30429.5|30397.5|14
1680118200000|2023-03-29 19:30:00|30431|30411|30429.5|30409.5|30431|30411|30429|30409|5
1680118500000|2023-03-29 19:35:00|30429|30409|30428.5|30408.5|30429|30409|30425|30405|12
1680118800000|2023-03-29 19:40:00|30436.5|30401.5|30429|30409|30437|30409|30427|30399|15
1680119100000|2023-03-29 19:45:00|30428.4|30408.4|30425.5|30405.5|30428.4|30408.4|30422|30402|17
1680119400000|2023-03-29 19:50:00|30432.5|30397.5|30422.5|30402.5|30437|30407|30422|30397.5|24
1680119700000|2023-03-29 19:55:00|30422|30402|30421.5|30401.5|30428|30402.5|30420.5|30392|9
1680132600000|2023-03-29 23:30:00|30422.5|30387.5|30422.5|30387.5|30422.5|30387.5|30422.5|30387.5|1
1680134400000|2023-03-30 00:00:00|30448.5|30406.5|30411|30369|30448.5|30406.5|30403.5|30361.5|5
1680134700000|2023-03-30 00:05:00|30406.1|30364.1|30388.5|30346.5|30411|30369|30386.1|30344.1|12
1680135000000|2023-03-30 00:10:00|30391.1|30349.1|30396|30354|30396|30354|30391.1|30349.1|4
1680135900000|2023-03-30 00:25:00|30395.5|30353.5|30396|30354|30396|30354|30395.5|30353.5|4
1680136200000|2023-03-30 00:30:00|30395.5|30353.5|30396|30354|30396|30354|30395.5|30353.5|2
1680136500000|2023-03-30 00:35:00|30388.5|30346.5|30393.5|30351.5|30396|30354|30387.9|30345.9|5
1680136800000|2023-03-30 00:40:00|30384.2|30342.2|30392.3|30350.3|30392.3|30350.3|30379.4|30337.4|13
1680137100000|2023-03-30 00:45:00|30391|30349|30390.5|30348.5|30391|30349|30390.5|30348.5|4
1680137400000|2023-03-30 00:50:00|30391|30349|30386|30344|30391|30349|30386|30344|3
1680137700000|2023-03-30 00:55:00|30390.1|30348.1|30386|30344|30408.5|30366.5|30383.5|30341.5|32
1680138000000|2023-03-30 01:00:00|30386.1|30344.1|30384|30349|30393.9|30363.5|30382|30342.1|34
1680138300000|2023-03-30 01:05:00|30386|30351|30400.1|30365.1|30400.1|30365.1|30386|30351|23
1680138600000|2023-03-30 01:10:00|30396|30361|30418.5|30383.5|30418.5|30388.1|30391.1|30361|40
1680138900000|2023-03-30 01:15:00|30429.5|30394.5|30406.1|30386.1|30451|30416|30404.5|30384.5|62
1680139200000|2023-03-30 01:20:00|30406|30386|30415.5|30395.5|30435.5|30406|30406|30386|34
1680139500000|2023-03-30 01:25:00|30412.5|30392.5|30423|30388|30423|30394|30407.5|30386.5|25
1680139800000|2023-03-30 01:30:00|30423.5|30388.5|30414|30379|30423.5|30395.5|30405|30379|28
1680140100000|2023-03-30 01:35:00|30414.5|30379.5|30405.5|30385.5|30419.1|30385.5|30405.5|30377.7|39
1680140400000|2023-03-30 01:40:00|30406.5|30386.5|30434.4|30399.4|30447|30418.5|30406.5|30386.5|68
1680140700000|2023-03-30 01:45:00|30434.3|30399.3|30394.5|30374.5|30434.3|30406.7|30394|30374|77
1680141000000|2023-03-30 01:50:00|30394|30374|30398|30378|30401.5|30381.5|30387|30367|62
1680141300000|2023-03-30 01:55:00|30397.5|30377.5|30397.5|30377.5|30403.5|30383.5|30396.5|30376.5|22
1680141600000|2023-03-30 02:00:00|30398|30378|30387|30367|30405|30379.4|30387|30367|14
1680141900000|2023-03-30 02:05:00|30387.5|30367.5|30379|30359|30387.5|30367.5|30378|30358|31
1680142200000|2023-03-30 02:10:00|30379.7|30359.7|30376|30356|30382.5|30362.5|30371|30351|49
1680142500000|2023-03-30 02:15:00|30376.5|30356.5|30379.5|30359.5|30382|30362|30374|30354|40
1680142800000|2023-03-30 02:20:00|30379|30359|30374|30354|30381|30361|30373|30353|26
1680143100000|2023-03-30 02:25:00|30374.5|30354.5|30370.5|30350.5|30378|30358|30370.5|30350.5|28
1680143400000|2023-03-30 02:30:00|30371|30351|30373.5|30353.5|30373.5|30353.5|30364|30344|40
1680143700000|2023-03-30 02:35:00|30374|30354|30384|30364|30386.5|30366.5|30373.5|30353.5|46
1680144000000|2023-03-30 02:40:00|30383.5|30363.5|30377.5|30357.5|30383.5|30363.5|30377|30357|35
1680144300000|2023-03-30 02:45:00|30380|30360|30392|30372|30395|30375|30380|30360|36
1680144600000|2023-03-30 02:50:00|30391.5|30371.5|30398.5|30378.5|30398.5|30378.5|30391.5|30371.5|20
1680144900000|2023-03-30 02:55:00|30398|30378|30403.5|30383.5|30407.5|30387.5|30397.5|30377.5|31
1680145200000|2023-03-30 03:00:00|30403|30383|30399.5|30379.5|30404.5|30384.5|30397.3|30377.3|20
1680145500000|2023-03-30 03:05:00|30399|30379|30395|30375|30399|30379|30394|30374|19
1680145800000|2023-03-30 03:10:00|30395.5|30375.5|30398|30378|30398.3|30378.3|30392.8|30372.8|35
1680146100000|2023-03-30 03:15:00|30398.3|30378.3|30396.8|30376.8|30398.3|30378.3|30393.3|30373.3|41
1680146400000|2023-03-30 03:20:00|30396.5|30376.5|30383.8|30363.8|30396.8|30376.8|30383.8|30363.8|25
1680146700000|2023-03-30 03:25:00|30383.3|30363.3|30382|30362|30383.3|30363.3|30373.8|30353.8|33
1680147000000|2023-03-30 03:30:00|30382.5|30362.5|30382.5|30362.5|30382.5|30362.5|30377|30357|31
1680147300000|2023-03-30 03:35:00|30382|30362|30387|30367|30387.5|30367.5|30382|30362|13
1680147600000|2023-03-30 03:40:00|30387.5|30367.5|30382.5|30362.5|30387.5|30367.5|30379.5|30359.5|38
1680147900000|2023-03-30 03:45:00|30383|30363|30391|30371|30391|30371|30382.5|30362.5|25
1680148200000|2023-03-30 03:50:00|30392.5|30372.5|30391.5|30371.5|30393|30373|30390.5|30370.5|12
1680148500000|2023-03-30 03:55:00|30393|30373|30396|30376|30397.5|30377.5|30393|30373|21
1680148800000|2023-03-30 04:00:00|30396.5|30376.5|30398.5|30378.5|30399|30379|30396.5|30376.5|6
1680149100000|2023-03-30 04:05:00|30398|30378|30396.5|30376.5|30398|30378|30396|30376|8
1680149400000|2023-03-30 04:10:00|30397|30377|30400|30380|30400.5|30380.5|30397|30377|5
1680149700000|2023-03-30 04:15:00|30399.5|30379.5|30399.5|30379.5|30401|30381|30397|30377|16
1680150000000|2023-03-30 04:20:00|30399|30379|30396|30376|30399|30379|30396|30376|8
1680150300000|2023-03-30 04:25:00|30395.5|30375.5|30383|30363|30396.5|30376.5|30381.5|30361.5|15
1680150600000|2023-03-30 04:30:00|30383.5|30363.5|30384.5|30364.5|30386.5|30366.5|30382.5|30362.5|14
1680150900000|2023-03-30 04:35:00|30384|30364|30380.8|30360.8|30384|30364|30380.3|30360.3|13
1680151200000|2023-03-30 04:40:00|30380.3|30360.3|30379.6|30344.6|30385.4|30360.8|30372.5|30344.6|21
1680151500000|2023-03-30 04:45:00|30380|30345|30382.2|30347.2|30382.5|30347.5|30380|30345|7
1680151800000|2023-03-30 04:50:00|30376.7|30356.7|30380.5|30360.5|30380.5|30360.5|30376.7|30356.7|17
1680152100000|2023-03-30 04:55:00|30380.3|30360.3|30380.5|30360.5|30380.5|30360.5|30380.3|30360.3|2
1680152400000|2023-03-30 05:00:00|30380.1|30360.1|30380.5|30360.5|30380.5|30360.5|30380.1|30360.1|21
1680152700000|2023-03-30 05:05:00|30380.9|30360.9|30380.9|30360.9|30380.9|30360.9|30380.4|30360.4|7
1680153000000|2023-03-30 05:10:00|30381|30361|30380.9|30360.9|30381|30361|30380.9|30360.9|14
1680153300000|2023-03-30 05:15:00|30380.4|30360.4|30380.9|30360.9|30381|30361|30380.4|30360.4|26
1680153600000|2023-03-30 05:20:00|30380.5|30360.5|30365.6|30345.6|30380.5|30360.5|30365.6|30345.6|23
1680153900000|2023-03-30 05:25:00|30367.4|30347.4|30376.1|30356.1|30377.6|30357.6|30365.6|30345.6|45
1680154200000|2023-03-30 05:30:00|30377.1|30357.1|30376|30356|30380.4|30360.4|30371.5|30351.5|45
1680154500000|2023-03-30 05:35:00|30376.1|30356.1|30382.6|30362.6|30386.6|30366.6|30376.1|30356.1|44
1680154800000|2023-03-30 05:40:00|30382.1|30362.1|30381.6|30361.6|30382.1|30362.1|30381.6|30361.6|8
1680155100000|2023-03-30 05:45:00|30389|30354|30387.1|30352.1|30389|30359|30379|30351.4|17
1680155400000|2023-03-30 05:50:00|30387|30352|30370.6|30350.6|30387.1|30357.5|30370.5|30350.5|44
1680155700000|2023-03-30 05:55:00|30371.1|30351.1|30367.5|30347.5|30372.5|30352.5|30352.6|30332.6|46
1680156000000|2023-03-30 06:00:00|30367|30347|30354.5|30334.5|30371.1|30351.1|30349.1|30329.1|49
1680156300000|2023-03-30 06:05:00|30355.2|30335.2|30357.4|30337.4|30359.5|30339.5|30353|30333|31
1680156600000|2023-03-30 06:10:00|30357.9|30337.9|30366.1|30346.1|30367.1|30347.1|30355.6|30335.6|53
1680156900000|2023-03-30 06:15:00|30365.9|30345.9|30368.7|30348.7|30369|30349|30365.1|30345.1|20
1680157200000|2023-03-30 06:20:00|30369|30349|30373|30353|30374|30354|30368|30348|41
1680157500000|2023-03-30 06:25:00|30373.1|30353.1|30378|30358|30378.1|30358.1|30371.3|30351.3|21
1680157800000|2023-03-30 06:30:00|30377.5|30357.5|30377.5|30357.5|30377.5|30357.5|30373.6|30353.6|31
1680158100000|2023-03-30 06:35:00|30377.6|30357.6|30390.5|30370.5|30398.5|30371.2|30377.6|30357.6|21
1680158400000|2023-03-30 06:40:00|30390.6|30370.6|30388|30368|30391.1|30371.1|30386.9|30366.9|34
1680158700000|2023-03-30 06:45:00|30388.4|30368.4|30381.5|30361.5|30389.5|30369.5|30381|30361|76
1680159000000|2023-03-30 06:50:00|30383.2|30363.2|30379.5|30359.5|30391|30365.5|30379.5|30354.5|48
1680159300000|2023-03-30 06:55:00|30379|30359|30387.7|30352.7|30389.5|30360.5|30374.5|30352.7|23
1680159600000|2023-03-30 07:00:00|30389|30354|30359.9|30339.9|30389.5|30360|30359.9|30339.9|46
1680159900000|2023-03-30 07:05:00|30360.4|30340.4|30374|30354|30375.4|30355.4|30359.9|30339.9|55
1680160200000|2023-03-30 07:10:00|30373.5|30353.5|30364|30344|30373.5|30353.5|30363.1|30343.1|44
1680160500000|2023-03-30 07:15:00|30364.5|30344.5|30349.1|30329.1|30365|30345|30349.1|30329.1|52
1680160800000|2023-03-30 07:20:00|30349.5|30329.5|30369.6|30334.6|30373|30346.1|30349.5|30326|25
1680161100000|2023-03-30 07:25:00|30369.7|30334.7|30365.6|30345.6|30371.2|30345.6|30357.5|30329.2|36
1680161400000|2023-03-30 07:30:00|30365.5|30345.5|30369.5|30349.5|30369.5|30349.5|30363|30343|25
1680161700000|2023-03-30 07:35:00|30370|30350|30360|30340|30370|30350|30360|30340|20
1680162000000|2023-03-30 07:40:00|30360.5|30340.5|30352.1|30332.1|30367.5|30340.5|30351.2|30330.6|15
1680162300000|2023-03-30 07:45:00|30351.6|30331.6|30353.1|30333.1|30356.5|30333.1|30344.3|30316.3|56
1680162600000|2023-03-30 07:50:00|30353.6|30333.6|30351.1|30331.1|30363.5|30343.5|30350.4|30330.4|48
1680162900000|2023-03-30 07:55:00|30351.6|30331.6|30353.4|30333.4|30362.6|30342.6|30347.6|30327.6|49
1680163200000|2023-03-30 08:00:00|30353.6|30333.6|30371|30336|30372|30339|30352.6|30332.6|35
1680163500000|2023-03-30 08:05:00|30361.5|30341.5|30349|30329|30361.5|30341.5|30348.5|30328.5|30
1680163800000|2023-03-30 08:10:00|30349.1|30329.1|30355|30320|30356.1|30329.6|30348.6|30320|14
1680164100000|2023-03-30 08:15:00|30347.6|30327.6|30345.6|30325.6|30347.6|30327.6|30345|30325|18
1680164400000|2023-03-30 08:20:00|30346.1|30326.1|30361|30326|30361|30330.5|30343.1|30322|43
1680164700000|2023-03-30 08:25:00|30360.5|30325.5|30364|30329|30367|30339.5|30356|30325.5|26
1680165000000|2023-03-30 08:30:00|30364.5|30329.5|30368|30333|30369.5|30334.5|30363|30328|39
1680165300000|2023-03-30 08:35:00|30368.5|30333.5|30362.5|30342.5|30372.5|30342.5|30361.5|30333|25
1680165600000|2023-03-30 08:40:00|30363.5|30343.5|30354.6|30334.6|30363.5|30343.5|30354.6|30334.6|19
1680165900000|2023-03-30 08:45:00|30355|30335|30347.5|30327.5|30356.3|30336.3|30347.5|30327.5|14
1680166200000|2023-03-30 08:50:00|30348.5|30328.5|30359.6|30324.6|30360.9|30332.5|30348.5|30323.3|22
1680166500000|2023-03-30 08:55:00|30360.6|30325.6|30360|30325|30361|30326|30360|30325|5
1680166800000|2023-03-30 09:00:00|30361|30326|30369|30334|30370.3|30342.4|30356.1|30326|22
1680167100000|2023-03-30 09:05:00|30369.8|30334.8|30368|30333|30369.8|30334.8|30367.5|30332.5|26
1680167400000|2023-03-30 09:10:00|30367.5|30332.5|30372|30337|30372.5|30337.5|30365|30330|50
1680167700000|2023-03-30 09:15:00|30372.5|30337.5|30379|30344|30380.5|30352|30366.5|30337.5|14
1680168000000|2023-03-30 09:20:00|30378.5|30343.5|30383.5|30348.5|30384|30355.5|30375|30343.5|19
1680168300000|2023-03-30 09:25:00|30384|30349|30383|30363|30393|30365.5|30381.5|30348.5|34
1680168600000|2023-03-30 09:30:00|30384|30364|30385.5|30365.5|30385.5|30365.5|30384|30364|3
1680168900000|2023-03-30 09:35:00|30385|30365|30389|30369|30394.2|30369.3|30383.8|30357.3|42
1680169200000|2023-03-30 09:40:00|30388.5|30368.5|30387.5|30367.5|30388.5|30368.5|30387.5|30367.5|7
1680169500000|2023-03-30 09:45:00|30388|30368|30406.6|30371.6|30407.1|30380.5|30388|30368|33
1680169800000|2023-03-30 09:50:00|30407.5|30372.5|30407.7|30372.7|30407.7|30372.7|30405|30370|9
1680170100000|2023-03-30 09:55:00|30408.2|30373.2|30408.2|30373.2|30408.3|30373.3|30407.7|30372.7|9
1680170400000|2023-03-30 10:00:00|30408.3|30373.3|30406.6|30371.6|30408.3|30373.3|30406|30371|6
1680171000000|2023-03-30 10:10:00|30407.8|30372.8|30406.5|30371.5|30407.8|30372.8|30406.5|30371.5|5
1680171300000|2023-03-30 10:15:00|30406|30371|30406.5|30371.5|30407|30372|30406|30371|4
1680171600000|2023-03-30 10:20:00|30407|30372|30411|30376|30411|30376|30407|30372|6
1680171900000|2023-03-30 10:25:00|30411.5|30376.5|30395|30375|30412|30383.6|30394|30374|15
1680172200000|2023-03-30 10:30:00|30396.5|30376.5|30395|30375|30396.5|30376.5|30395|30375|4
1680172500000|2023-03-30 10:35:00|30394.5|30374.5|30385|30365|30394.5|30374.5|30385|30365|11
1680172800000|2023-03-30 10:40:00|30385.5|30365.5|30376.5|30356.5|30386.7|30366.7|30371|30351|26
1680173100000|2023-03-30 10:45:00|30377|30357|30374|30354|30377|30357|30366.5|30346.5|20
1680173400000|2023-03-30 10:50:00|30373.5|30353.5|30379|30344|30379|30353.5|30371.1|30343.6|8
1680173700000|2023-03-30 10:55:00|30378.6|30343.6|30378.6|30343.6|30378.6|30343.6|30378.6|30343.6|1
1680174000000|2023-03-30 11:00:00|30379|30344|30375|30355|30382.6|30357.1|30374.5|30341.8|32
1680174300000|2023-03-30 11:05:00|30374.5|30354.5|30375|30355|30375|30355|30374.5|30354.5|2
1680174900000|2023-03-30 11:15:00|30375.2|30355.2|30375.5|30355.5|30375.5|30355.5|30375.1|30355.1|4
1680175200000|2023-03-30 11:20:00|30374.5|30354.5|30375.5|30355.5|30375.5|30355.5|30374.5|30354.5|2
1680175500000|2023-03-30 11:25:00|30376|30356|30394|30359|30394.6|30365.5|30376|30356|20
1680175800000|2023-03-30 11:30:00|30393.5|30358.5|30389|30354|30393.5|30358.5|30389|30354|4
1680176400000|2023-03-30 11:40:00|30389.1|30354.1|30390.6|30355.6|30390.6|30355.6|30389.1|30354.1|2
1680176700000|2023-03-30 11:45:00|30390.7|30355.7|30384.8|30364.8|30392|30365.3|30384.8|30355.7|4
1680177000000|2023-03-30 11:50:00|30393.3|30358.3|30394|30359|30394|30359|30393.3|30358.3|3
1680177300000|2023-03-30 11:55:00|30396.7|30361.7|30397.2|30362.2|30397.2|30362.2|30396.7|30361.7|3
1680177600000|2023-03-30 12:00:00|30396.7|30361.7|30380.9|30360.9|30397.2|30365.1|30380.9|30357.3|31
1680177900000|2023-03-30 12:05:00|30380.6|30360.6|30380.9|30360.9|30380.9|30360.9|30380.6|30360.6|2
1680178800000|2023-03-30 12:20:00|30382|30362|30383|30363|30383|30363|30382|30362|2
1680179100000|2023-03-30 12:25:00|30382.5|30362.5|30389|30354|30389|30362.5|30375.5|30346|28
1680179400000|2023-03-30 12:30:00|30399.5|30357.5|30374.5|30354.5|30399.5|30359|30374.3|30348|23
1680179700000|2023-03-30 12:35:00|30372.1|30352.1|30375.5|30355.5|30383.5|30359|30370.3|30341|29
1680180000000|2023-03-30 12:40:00|30375|30355|30392.4|30357.4|30395|30371|30374|30354|34
1680180300000|2023-03-30 12:45:00|30392.9|30357.9|30398.5|30363.5|30400|30365|30392.4|30357.4|22
1680180600000|2023-03-30 12:50:00|30399|30364|30393|30358|30403.5|30377.5|30393|30358|35
1680180900000|2023-03-30 12:55:00|30392.5|30357.5|30396|30361|30400.5|30376.5|30392|30357|53
1680181200000|2023-03-30 13:00:00|30395.5|30360.5|30376.5|30356.5|30395.5|30360.5|30374.5|30349|58
1680181500000|2023-03-30 13:05:00|30377|30357|30372.5|30352.5|30379.5|30359.5|30372|30352|21
1680181800000|2023-03-30 13:10:00|30373.5|30353.5|30374.5|30354.5|30375.5|30355.5|30373.5|30353.5|16
1680182100000|2023-03-30 13:15:00|30375|30355|30379.5|30359.5|30379.5|30359.5|30368.5|30348.5|14
1680182400000|2023-03-30 13:20:00|30381.5|30361.5|30370|30350|30385|30365|30370|30350|28
1680182700000|2023-03-30 13:25:00|30376.5|30341.5|30370|30350|30377.5|30350|30362|30334|22
1680183000000|2023-03-30 13:30:00|30370.5|30350.5|30377.4|30342.4|30377.6|30350.5|30370.4|30342.4|12
1680183300000|2023-03-30 13:35:00|30377.6|30342.6|30377.3|30357.3|30379.2|30359.2|30373.1|30342.4|43
1680183600000|2023-03-30 13:40:00|30377.8|30357.8|30379.5|30359.5|30383.5|30363.5|30377.3|30357.3|89
1680183900000|2023-03-30 13:45:00|30380|30360|30377.1|30357.1|30380.7|30360.7|30376.9|30356.9|61
1680184200000|2023-03-30 13:50:00|30377.5|30357.5|30375.1|30355.1|30377.5|30357.5|30372.5|30352.5|8
1680184500000|2023-03-30 13:55:00|30374.5|30354.5|30374.5|30354.5|30374.5|30354.5|30374.5|30354.5|1
1680184800000|2023-03-30 14:00:00|30375|30355|30383.5|30348.5|30383.5|30356.5|30375|30347.5|11
1680185100000|2023-03-30 14:05:00|30385.5|30350.5|30388.6|30353.6|30388.9|30353.9|30385.5|30350.5|21
1680185400000|2023-03-30 14:10:00|30388.2|30353.2|30386.9|30351.9|30388.9|30353.9|30386.9|30351.9|9
1680185700000|2023-03-30 14:15:00|30385.9|30350.9|30408.5|30373.5|30408.5|30373.5|30384.5|30349.5|61
1680186000000|2023-03-30 14:20:00|30409|30374|30397.5|30362.5|30411|30376|30394.5|30359.5|36
1680186300000|2023-03-30 14:25:00|30398|30363|30384|30364|30398|30371|30382|30362|12
1680186600000|2023-03-30 14:30:00|30384.5|30364.5|30382.5|30362.5|30390.5|30365|30382.5|30354.5|14
1680186900000|2023-03-30 14:35:00|30386|30366|30384.5|30364.5|30386|30366|30384|30364|9
1680187200000|2023-03-30 14:40:00|30383.5|30363.5|30381.5|30361.5|30391.5|30371.5|30381|30361|19
1680187500000|2023-03-30 14:45:00|30381|30361|30381.5|30361.5|30382|30362|30381|30361|8
1680187800000|2023-03-30 14:50:00|30380.5|30360.5|30381.5|30361.5|30381.5|30361.5|30376.5|30356.5|20
1680188400000|2023-03-30 15:00:00|30381|30361|30386.5|30366.5|30387|30367|30375.5|30355.5|16
1680188700000|2023-03-30 15:05:00|30381.5|30361.5|30393.5|30358.5|30396|30368|30381.5|30358|23
1680189000000|2023-03-30 15:10:00|30390.5|30355.5|30392|30357|30394|30359|30389.5|30354.5|22
1680189300000|2023-03-30 15:15:00|30391.5|30356.5|30387.5|30352.5|30392.5|30357.5|30387|30352|31
1680189600000|2023-03-30 15:20:00|30387|30352|30387|30352|30387|30352|30387|30352|1
1680189900000|2023-03-30 15:25:00|30386.5|30351.5|30390|30355|30390|30355|30385.5|30350.5|11
1680190200000|2023-03-30 15:30:00|30389.5|30354.5|30390.7|30355.7|30395|30360|30389.5|30354.5|29
1680190500000|2023-03-30 15:35:00|30391|30356|30393|30358|30394|30359|30390|30355|36
1680190800000|2023-03-30 15:40:00|30392.5|30357.5|30392.5|30357.5|30393|30358|30392|30357|5
1680191100000|2023-03-30 15:45:00|30393.5|30358.5|30393.5|30358.5|30393.5|30358.5|30393.5|30358.5|1
1680191400000|2023-03-30 15:50:00|30394|30359|30393|30358|30394|30359|30393|30358|9
1680191700000|2023-03-30 15:55:00|30393.5|30358.5|30392|30357|30393.5|30358.5|30391.5|30356.5|7
1680192000000|2023-03-30 16:00:00|30391.5|30356.5|30394.1|30359.1|30394.5|30359.5|30391|30356|31
1680192300000|2023-03-30 16:05:00|30394.5|30359.5|30394.5|30359.5|30395|30360|30394|30359|17
1680192600000|2023-03-30 16:10:00|30395|30360|30394.2|30359.2|30395|30360|30394|30359|12
1680192900000|2023-03-30 16:15:00|30394.5|30359.5|30387.3|30352.3|30394.5|30359.5|30387|30352|23
1680193200000|2023-03-30 16:20:00|30387.5|30352.5|30383.6|30348.6|30388|30353|30383.5|30348.5|11
1680193500000|2023-03-30 16:25:00|30383.1|30348.1|30380.5|30345.5|30383.6|30348.6|30380.5|30345.5|17
1680193800000|2023-03-30 16:30:00|30381|30346|30376|30341|30381|30346|30376|30341|3
1680194100000|2023-03-30 16:35:00|30376.5|30341.5|30376|30341|30377|30342|30376|30341|3
1680194700000|2023-03-30 16:45:00|30376.5|30341.5|30375.5|30355.5|30377|30355.5|30369.5|30341|11
1680195000000|2023-03-30 16:50:00|30381.5|30346.5|30376|30356|30381.5|30356|30375.5|30346|8
1680195600000|2023-03-30 17:00:00|30376.5|30356.5|30376.5|30356.5|30377|30357|30376.5|30356.5|3
1680195900000|2023-03-30 17:05:00|30377|30357|30376|30356|30377|30357|30375.5|30355.5|7
1680196200000|2023-03-30 17:10:00|30377|30357|30384|30364|30384|30364|30377|30357|4
1680196500000|2023-03-30 17:15:00|30384.5|30364.5|30381|30346|30387.5|30367.5|30374.5|30346|15
1680196800000|2023-03-30 17:20:00|30381.5|30346.5|30385|30350|30385|30350|30381.5|30346.5|9
1680197100000|2023-03-30 17:25:00|30383.5|30348.5|30383|30348|30383.5|30348.5|30383|30348|4
1680197400000|2023-03-30 17:30:00|30383.5|30348.5|30373|30353|30383.5|30353|30372.5|30345|8
1680197700000|2023-03-30 17:35:00|30372.5|30352.5|30373|30353|30373|30353|30372.5|30352.5|2
1680198000000|2023-03-30 17:40:00|30372.5|30352.5|30372.5|30352.5|30372.5|30352.5|30372.5|30352.5|1
1680198600000|2023-03-30 17:50:00|30371.5|30351.5|30369.5|30349.5|30371.5|30351.5|30368.5|30348.5|44
1680198900000|2023-03-30 17:55:00|30369|30349|30369|30349|30370|30350|30368.5|30348.5|67
1680199200000|2023-03-30 18:00:00|30370.5|30350.5|30372.5|30352.5|30372.5|30352.5|30370.5|30350.5|3
1680199500000|2023-03-30 18:05:00|30371.2|30351.2|30368.7|30348.7|30371.2|30351.2|30368.7|30348.7|2
1680199800000|2023-03-30 18:10:00|30369|30349|30372.5|30352.5|30372.5|30352.5|30369|30349|6
1680200100000|2023-03-30 18:15:00|30375.5|30355.5|30380.8|30345.8|30383.3|30356.5|30375.5|30345.3|15
1680200400000|2023-03-30 18:20:00|30381.3|30346.3|30373.5|30353.5|30381.3|30353.8|30373.5|30345.5|6
1680201600000|2023-03-30 18:40:00|30375|30355|30375|30355|30375|30355|30375|30355|1
1680201900000|2023-03-30 18:45:00|30374.7|30354.7|30382.7|30347.7|30382.7|30354.7|30374.7|30347.7|2
1680202800000|2023-03-30 19:00:00|30382.5|30347.5|30382.5|30347.5|30382.5|30347.5|30382.5|30347.5|1
1680203100000|2023-03-30 19:05:00|30382|30347|30382|30347|30382|30347|30382|30347|1
1680203400000|2023-03-30 19:10:00|30381.6|30346.6|30369|30349|30381.6|30351.3|30368|30339.5|16
1680203700000|2023-03-30 19:15:00|30368.5|30348.5|30368.5|30348.5|30369.5|30349.5|30368.5|30348.5|5
1680204900000|2023-03-30 19:35:00|30369|30349|30367|30347|30369|30349|30367|30347|9
1680205200000|2023-03-30 19:40:00|30365.5|30345.5|30362.5|30342.5|30365.5|30345.5|30362.5|30342.5|7
1680205500000|2023-03-30 19:45:00|30363|30343|30376|30341|30379.4|30346|30362.5|30338.9|24
1680205800000|2023-03-30 19:50:00|30376.5|30341.5|30361|30341|30376.5|30349|30360.5|30340.5|12
1680206100000|2023-03-30 19:55:00|30360.5|30340.5|30366|30331|30366|30341|30355.5|30329.5|16
1680219000000|2023-03-30 23:30:00|30372.5|30337.5|30372.5|30337.5|30372.5|30337.5|30372.5|30337.5|1
1680220800000|2023-03-31 00:00:00|30386.1|30344.1|30387.1|30345.1|30387.1|30345.1|30386.1|30344.1|5
1680221100000|2023-03-31 00:05:00|30386.5|30344.5|30394.2|30352.2|30395|30353|30386.1|30344.1|17
1680221400000|2023-03-31 00:10:00|30394.4|30352.4|30365.4|30323.4|30394.4|30352.4|30365.4|30323.4|3
1680221700000|2023-03-31 00:15:00|30366.1|30324.1|30349.5|30307.5|30394.6|30352.6|30349.5|30307.5|6
1680222000000|2023-03-31 00:20:00|30353.1|30311.1|30376.3|30334.3|30379.9|30337.9|30346.6|30304.6|15
1680222300000|2023-03-31 00:25:00|30367.3|30325.3|30367.3|30325.3|30367.3|30325.3|30361.4|30319.4|4
1680222600000|2023-03-31 00:30:00|30364.4|30322.4|30364.4|30322.4|30364.4|30322.4|30364.4|30322.4|1
1680223200000|2023-03-31 00:40:00|30349.5|30307.5|30349.5|30307.5|30349.5|30307.5|30349.5|30307.5|1
1680223500000|2023-03-31 00:45:00|30353.3|30311.3|30344.5|30302.5|30353.3|30311.3|30344.5|30302.5|7
1680223800000|2023-03-31 00:50:00|30342.5|30300.5|30369.8|30327.8|30369.8|30327.8|30342.5|30300.5|16
1680224100000|2023-03-31 00:55:00|30366.8|30324.8|30378.8|30336.8|30378.8|30336.8|30366|30324|7
1680224400000|2023-03-31 01:00:00|30378.7|30336.7|30349|30314|30378.7|30336.7|30348.5|30313.5|16
1680224700000|2023-03-31 01:05:00|30349.7|30314.7|30342.8|30322.8|30349.7|30325.5|30342.8|30312.1|6
1680225000000|2023-03-31 01:10:00|30341.2|30321.2|30342|30307|30343.7|30321.2|30336.5|30306.1|21
1680225300000|2023-03-31 01:15:00|30342.9|30307.9|30330.5|30310.5|30345|30316|30330.5|30305|26
1680225600000|2023-03-31 01:20:00|30330|30310|30316.2|30281.2|30337.5|30310.1|30309.5|30280|36
1680225900000|2023-03-31 01:25:00|30316.5|30281.5|30313.5|30293.5|30317|30296|30304|30281.5|44
1680226200000|2023-03-31 01:30:00|30313.2|30293.2|30289|30254|30317.3|30293.2|30289|30254|110
1680226500000|2023-03-31 01:35:00|30288.5|30253.5|30290.2|30255.2|30297|30268.5|30281.1|30251|71
1680226800000|2023-03-31 01:40:00|30290.5|30255.5|30285.1|30265.1|30290.5|30265.1|30276.8|30252.9|48
1680227100000|2023-03-31 01:45:00|30286.1|30266.1|30312.5|30277.5|30325.5|30298|30286.1|30266.1|77
1680227400000|2023-03-31 01:50:00|30312|30277|30301.3|30266.3|30313|30283|30297.7|30266.3|29
1680227700000|2023-03-31 01:55:00|30303.2|30268.2|30308.8|30273.8|30308.8|30273.8|30303.2|30268.2|8
1680228000000|2023-03-31 02:00:00|30310|30275|30311.3|30276.3|30311.8|30284.3|30300.8|30275|28
1680228300000|2023-03-31 02:05:00|30311|30276|30321.5|30286.5|30321.5|30288.5|30302.8|30275.3|26
1680228600000|2023-03-31 02:10:00|30322.3|30287.3|30320.4|30285.4|30322.3|30287.3|30320|30285|19
1680228900000|2023-03-31 02:15:00|30320|30285|30315|30295|30320|30296|30306.5|30285|10
1680229200000|2023-03-31 02:20:00|30315.2|30295.2|30315.2|30295.2|30318|30298|30313.5|30293.5|13
1680229500000|2023-03-31 02:25:00|30315|30295|30307|30287|30315.2|30295.2|30307|30287|21
1680229800000|2023-03-31 02:30:00|30306.5|30286.5|30293.5|30273.5|30306.5|30286.5|30292.1|30272.1|31
1680230100000|2023-03-31 02:35:00|30293|30273|30290.5|30270.5|30298.5|30278.5|30290.5|30270.5|21
1680230400000|2023-03-31 02:40:00|30290.4|30270.4|30298|30278|30298|30278|30290.2|30270.2|19
1680230700000|2023-03-31 02:45:00|30298.5|30278.5|30305.9|30285.9|30306|30286|30298.5|30278.5|21
1680231000000|2023-03-31 02:50:00|30305.4|30285.4|30308.5|30288.5|30308.5|30288.5|30300|30280|70
1680231300000|2023-03-31 02:55:00|30308|30288|30306.4|30286.4|30308.5|30288.5|30303.5|30283.5|40
1680231600000|2023-03-31 03:00:00|30307.5|30287.5|30318|30298|30319|30299|30306|30286|32
1680231900000|2023-03-31 03:05:00|30317.5|30297.5|30325.5|30305.5|30326.5|30306.5|30317.5|30297.5|28
1680232200000|2023-03-31 03:10:00|30326|30306|30323|30303|30326|30306|30318.5|30298.5|34
1680232500000|2023-03-31 03:15:00|30323.5|30303.5|30342|30307|30342.5|30318|30323.5|30303.5|34
1680232800000|2023-03-31 03:20:00|30341.5|30306.5|30327.1|30307.1|30342.8|30307.8|30325.5|30298|19
1680233100000|2023-03-31 03:25:00|30326.8|30306.8|30323.5|30303.5|30326.8|30306.8|30322|30302|24
1680233400000|2023-03-31 03:30:00|30322.5|30302.5|30334.5|30314.5|30343.2|30314.7|30322.5|30302.5|31
1680233700000|2023-03-31 03:35:00|30334|30314|30350.2|30330.2|30350.6|30330.6|30334|30314|28
1680234000000|2023-03-31 03:40:00|30350.1|30330.1|30345.2|30325.2|30374.9|30346.4|30344.6|30324.6|58
1680234300000|2023-03-31 03:45:00|30345.1|30325.1|30351.5|30331.5|30351.7|30331.7|30332|30312|48
1680234600000|2023-03-31 03:50:00|30352|30332|30342.5|30322.5|30352.5|30332.5|30342.5|30322.5|18
1680234900000|2023-03-31 03:55:00|30342.2|30322.2|30348.1|30328.1|30348.1|30328.1|30342.2|30322.2|12
1680235200000|2023-03-31 04:00:00|30347.5|30327.5|30347|30327|30347.5|30327.5|30344.4|30324.4|5
1680235500000|2023-03-31 04:05:00|30345.5|30325.5|30339.5|30319.5|30345.5|30325.5|30339.5|30319.5|6
1680235800000|2023-03-31 04:10:00|30339|30319|30340.5|30320.5|30340.5|30320.5|30339|30319|3
1680236100000|2023-03-31 04:15:00|30339|30319|30340.1|30320.1|30340.1|30320.1|30339|30319|2
1680236400000|2023-03-31 04:20:00|30340.5|30320.5|30345.5|30325.5|30349.7|30329.7|30340.1|30320.1|12
1680236700000|2023-03-31 04:25:00|30348.7|30328.7|30352|30332|30352.5|30332.5|30348.7|30328.7|6
1680237000000|2023-03-31 04:30:00|30353.2|30333.2|30352.7|30332.7|30353.5|30333.5|30352.7|30332.7|4
1680237300000|2023-03-31 04:35:00|30353.2|30333.2|30363.7|30328.7|30363.7|30334.1|30352.7|30326|12
1680237600000|2023-03-31 04:40:00|30364.2|30329.2|30364.2|30329.2|30364.5|30329.5|30364.2|30329.2|5
1680237900000|2023-03-31 04:45:00|30364.5|30329.5|30364.2|30329.2|30364.5|30329.5|30364.2|30329.2|4
1680238200000|2023-03-31 04:50:00|30364.5|30329.5|30360|30325|30364.5|30329.5|30360|30325|11
1680238500000|2023-03-31 04:55:00|30350.1|30330.1|30359.8|30339.8|30359.8|30339.8|30350.1|30330.1|14
1680238800000|2023-03-31 05:00:00|30360.1|30340.1|30365.4|30345.4|30373.2|30353.2|30360.1|30340.1|25
1680239100000|2023-03-31 05:05:00|30366.5|30346.5|30376.8|30356.8|30376.8|30356.8|30366|30346|22
1680239400000|2023-03-31 05:10:00|30377.3|30357.3|30381.4|30361.4|30393|30373|30377.3|30357.3|35
1680239700000|2023-03-31 05:15:00|30384.9|30364.9|30389|30369|30391.1|30371.1|30384.9|30364.9|25
1680240000000|2023-03-31 05:20:00|30391.1|30371.1|30391.1|30371.1|30392.6|30372.6|30387.8|30367.8|42
1680240300000|2023-03-31 05:25:00|30392.1|30372.1|30388.3|30368.3|30394.6|30374.6|30388.3|30368.3|15
1680240600000|2023-03-31 05:30:00|30388.8|30368.8|30387.5|30367.5|30393|30373|30387|30367|35
1680240900000|2023-03-31 05:35:00|30388|30368|30388.5|30368.5|30390|30370|30388|30368|3
1680241200000|2023-03-31 05:40:00|30388.8|30368.8|30386|30366|30388.8|30368.8|30385.7|30365.7|17
1680241500000|2023-03-31 05:45:00|30385.5|30365.5|30390|30370|30390.5|30370.5|30385.5|30365.5|40
1680241800000|2023-03-31 05:50:00|30387.5|30367.5|30391.5|30371.5|30392.5|30372.5|30386.5|30366.5|52
1680242100000|2023-03-31 05:55:00|30391.2|30371.2|30393.5|30373.5|30406.1|30386|30388|30363|116
1680242400000|2023-03-31 06:00:00|30394|30374|30399|30379|30408.5|30380|30390|30360.5|73
1680242700000|2023-03-31 06:05:00|30399.5|30379.5|30378.5|30358.5|30400|30380|30376|30356|97
1680243000000|2023-03-31 06:10:00|30379.5|30359.5|30380.5|30360.5|30385.1|30365.1|30379.5|30359.5|69
1680243300000|2023-03-31 06:15:00|30381|30361|30375.5|30355.5|30383|30363|30375.5|30355.5|78
1680243600000|2023-03-31 06:20:00|30375.1|30355.1|30375.3|30355.3|30377.7|30357.7|30373|30353|58
1680243900000|2023-03-31 06:25:00|30375.2|30355.2|30390.6|30370.6|30392.5|30372.5|30372|30352|72
1680244200000|2023-03-31 06:30:00|30390.4|30370.4|30384.5|30364.5|30390.6|30370.6|30383|30363|60
1680244500000|2023-03-31 06:35:00|30385|30365|30386|30366|30386|30366|30385|30365|56
1680244800000|2023-03-31 06:40:00|30385.5|30365.5|30383.5|30363.5|30385.5|30365.5|30382.5|30362.5|21
1680245100000|2023-03-31 06:45:00|30384|30364|30390.5|30370.5|30392.5|30372.5|30383.5|30363.5|76
1680245400000|2023-03-31 06:50:00|30390|30370|30396.4|30376.4|30397.5|30377.5|30384.4|30364.4|79
1680245700000|2023-03-31 06:55:00|30396.3|30376.3|30392.1|30372.1|30396.4|30376.4|30389.2|30369.2|41
1680246000000|2023-03-31 07:00:00|30392.5|30372.5|30390.5|30370.5|30392.5|30372.5|30382.5|30362.5|28
1680246300000|2023-03-31 07:05:00|30390.4|30370.4|30388|30368|30391|30371|30382.5|30362.5|39
1680246600000|2023-03-31 07:10:00|30387.5|30367.5|30429.5|30394.5|30432.3|30402.5|30387.5|30367.5|49
1680246900000|2023-03-31 07:15:00|30429.2|30394.2|30406|30386|30429.5|30399.9|30404.5|30384.5|43
1680247200000|2023-03-31 07:20:00|30406.1|30386.1|30422.5|30402.5|30422.5|30402.5|30406.1|30386.1|25
1680247500000|2023-03-31 07:25:00|30420.9|30400.9|30405|30385|30420.9|30400.9|30404.9|30384.9|31
1680247800000|2023-03-31 07:30:00|30405.4|30385.4|30412.5|30392.5|30425|30393.5|30405.4|30385|31
1680248100000|2023-03-31 07:35:00|30413|30393|30422|30402|30428|30408|30412.5|30392.5|34
1680248400000|2023-03-31 07:40:00|30421.5|30401.5|30418.5|30398.5|30422|30402|30417.5|30397.5|18
1680248700000|2023-03-31 07:45:00|30417.5|30397.5|30417.5|30397.5|30417.5|30397.5|30413|30393|32
1680249000000|2023-03-31 07:50:00|30418|30398|30416.5|30396.5|30418.5|30398.5|30413|30393|24
1680249300000|2023-03-31 07:55:00|30416|30396|30396.5|30376.5|30416.5|30396.5|30393.8|30373.8|91
1680249600000|2023-03-31 08:00:00|30397|30377|30406|30386|30408|30388|30397|30377|47
1680249900000|2023-03-31 08:05:00|30405.6|30385.6|30420.5|30400.5|30420.5|30400.5|30405.6|30385.6|93
1680250200000|2023-03-31 08:10:00|30419.5|30399.5|30407.8|30387.8|30420.5|30400.5|30406.8|30386.8|40
1680250500000|2023-03-31 08:15:00|30407.3|30387.3|30415.5|30395.5|30416|30396|30406.6|30386.6|45
1680250800000|2023-03-31 08:20:00|30423.5|30388.5|30420.5|30385.5|30423.5|30388.5|30419.5|30384.5|27
1680251100000|2023-03-31 08:25:00|30420|30385|30423.5|30403.5|30424.5|30404.5|30413.5|30385|28
1680251400000|2023-03-31 08:30:00|30423|30403|30420.4|30400.4|30423|30403|30420|30400|15
1680251700000|2023-03-31 08:35:00|30420.9|30400.9|30420.9|30400.9|30420.9|30400.9|30420|30400|33
1680252000000|2023-03-31 08:40:00|30420.4|30400.4|30420|30400|30420.9|30400.9|30419.5|30399.5|22
1680252300000|2023-03-31 08:45:00|30420.4|30400.4|30420|30400|30420.9|30400.9|30419.7|30399.7|20
1680252600000|2023-03-31 08:50:00|30419.7|30399.7|30420.4|30400.4|30420.9|30400.9|30419.7|30399.7|15
1680252900000|2023-03-31 08:55:00|30420.5|30400.5|30421.9|30401.9|30421.9|30401.9|30420.1|30400.1|11
1680253200000|2023-03-31 09:00:00|30422.8|30402.8|30428|30393|30428|30402.8|30420.5|30393|8
1680253500000|2023-03-31 09:05:00|30428.4|30393.4|30428|30393|30430|30395|30428|30393|10
1680254100000|2023-03-31 09:15:00|30428.6|30393.6|30428.6|30393.6|30428.6|30393.6|30428.6|30393.6|1
1680254400000|2023-03-31 09:20:00|30428|30393|30428|30393|30428.6|30393.6|30428|30393|3
1680255300000|2023-03-31 09:35:00|30420.5|30400.5|30420.5|30400.5|30420.5|30400.5|30420.5|30400.5|1
1680255600000|2023-03-31 09:40:00|30424.5|30404.5|30430.7|30410.7|30433|30411.1|30424.5|30397|23
1680255900000|2023-03-31 09:45:00|30431.1|30411.1|30431.1|30411.1|30431.1|30411.1|30430.7|30410.7|3
1680256200000|2023-03-31 09:50:00|30437.6|30402.6|30440.1|30420.1|30447.6|30420.1|30437.6|30402.6|17
1680256500000|2023-03-31 09:55:00|30440.5|30420.5|30440.1|30420.1|30441.1|30421.1|30440.1|30420.1|4
1680256800000|2023-03-31 10:00:00|30440.5|30420.5|30450.5|30430.5|30456.3|30430.5|30440.5|30419.5|25
1680257100000|2023-03-31 10:05:00|30450|30430|30450.5|30430.5|30450.5|30430.5|30450|30430|3
1680257400000|2023-03-31 10:10:00|30450.6|30430.6|30451.4|30431.4|30451.4|30431.4|30450.6|30430.6|3
1680257700000|2023-03-31 10:15:00|30451|30431|30451|30431|30451|30431|30451|30431|1
1680258000000|2023-03-31 10:20:00|30450.1|30430.1|30449.3|30429.3|30450.1|30430.1|30448.6|30428.6|8
1680258300000|2023-03-31 10:25:00|30449.5|30429.5|30452|30432|30452|30432|30449.3|30429.3|8
1680258600000|2023-03-31 10:30:00|30452.1|30432.1|30452|30432|30452.1|30432.1|30452|30432|2
1680258900000|2023-03-31 10:35:00|30451.8|30431.8|30451.8|30431.8|30451.8|30431.8|30451.8|30431.8|1
1680259800000|2023-03-31 10:50:00|30453.3|30433.3|30457|30437|30459|30439|30453.3|30433.3|20
1680260100000|2023-03-31 10:55:00|30458|30438|30458|30438|30464|30444|30457|30437|40
1680260400000|2023-03-31 11:00:00|30457|30437|30456|30436|30459|30439|30455.2|30435.2|19
1680260700000|2023-03-31 11:05:00|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|30456.5|30436.5|1
1680261000000|2023-03-31 11:10:00|30456.3|30436.3|30456|30436|30456.3|30436.3|30456|30436|2
1680262500000|2023-03-31 11:35:00|30456.5|30436.5|30457|30437|30457|30437|30456.5|30436.5|2
1680262800000|2023-03-31 11:40:00|30456.9|30436.9|30457.3|30437.3|30457.3|30437.3|30456.9|30436.9|2
1680263100000|2023-03-31 11:45:00|30456.9|30436.9|30461.1|30441.1|30464.1|30444.1|30456.9|30436.9|50
1680263400000|2023-03-31 11:50:00|30461.6|30441.6|30461.6|30441.6|30461.6|30441.6|30461.6|30441.6|1
1680264000000|2023-03-31 12:00:00|30461.4|30441.4|30460.9|30440.9|30461.4|30441.4|30460.9|30440.9|2
1680264300000|2023-03-31 12:05:00|30461.5|30441.5|30464.5|30444.5|30464.5|30444.5|30460.9|30440.9|7
1680264600000|2023-03-31 12:10:00|30465|30445|30465|30445|30465|30445|30465|30445|1
1680264900000|2023-03-31 12:15:00|30466|30446|30471.5|30451.5|30475|30455|30466|30446|18
1680265200000|2023-03-31 12:20:00|30472|30452|30492|30457|30497|30470.5|30472|30452|29
1680265500000|2023-03-31 12:25:00|30491.5|30456.5|30489|30454|30496|30465|30480.5|30452|27
1680265800000|2023-03-31 12:30:00|30486|30451|30439.5|30404.5|30486|30456.6|30438.3|30404|118
1680266100000|2023-03-31 12:35:00|30442|30407|30443.7|30408.7|30451|30416|30442|30407|44
1680266400000|2023-03-31 12:40:00|30444.2|30409.2|30435.3|30400.3|30444.2|30409.2|30418.1|30383.1|81
1680266700000|2023-03-31 12:45:00|30435.8|30400.8|30453.9|30418.9|30457|30427.7|30435.8|30400.8|42
1680267000000|2023-03-31 12:50:00|30453.4|30418.4|30451.4|30416.4|30453.9|30418.9|30450.9|30415.9|18
1680267300000|2023-03-31 12:55:00|30450.9|30415.9|30451.3|30416.3|30451.3|30416.3|30450.9|30415.9|3
1680267600000|2023-03-31 13:00:00|30451|30416|30454.7|30434.7|30456|30435.5|30450.8|30415.8|57
1680267900000|2023-03-31 13:05:00|30454.5|30434.5|30457.6|30422.6|30461.6|30434.5|30452.7|30422.6|7
1680268200000|2023-03-31 13:10:00|30458|30423|30445.5|30425.5|30458|30429.5|30445.5|30420.5|27
1680268500000|2023-03-31 13:15:00|30444.2|30424.2|30432.7|30412.7|30444.2|30424.2|30432.7|30412.7|18
1680268800000|2023-03-31 13:20:00|30433.2|30413.2|30433.5|30413.5|30440|30420|30433|30413|21
1680269100000|2023-03-31 13:25:00|30432.5|30412.5|30433.6|30413.6|30437.2|30417.2|30432.5|30412.5|37
1680269400000|2023-03-31 13:30:00|30433.1|30413.1|30431.5|30411.5|30436.5|30416.5|30431|30411|33
1680269700000|2023-03-31 13:35:00|30431|30411|30432|30412|30432|30412|30431|30411|9
1680270000000|2023-03-31 13:40:00|30431.5|30411.5|30431|30396|30434|30411.5|30428.5|30396|17
1680270300000|2023-03-31 13:45:00|30426.5|30406.5|30429.5|30409.5|30431.5|30411.5|30424|30404|13
1680270600000|2023-03-31 13:50:00|30426.1|30406.1|30428|30408|30428|30408|30424.5|30404.5|15
1680270900000|2023-03-31 13:55:00|30425|30405|30435.5|30400.5|30435.5|30405.5|30421|30394|26
1680271200000|2023-03-31 14:00:00|30431.5|30411.5|30430.1|30410.1|30433.5|30413.5|30430.1|30410.1|13
1680271500000|2023-03-31 14:05:00|30429.6|30409.6|30425.5|30405.5|30430.5|30410.5|30425|30405|9
1680271800000|2023-03-31 14:10:00|30423.5|30403.5|30422|30402|30423.5|30403.5|30422|30402|3
1680272100000|2023-03-31 14:15:00|30421.5|30401.5|30422.5|30402.5|30422.5|30402.5|30421.5|30401.5|21
1680272400000|2023-03-31 14:20:00|30422|30402|30425.8|30405.8|30425.8|30405.8|30422|30402|7
1680272700000|2023-03-31 14:25:00|30426|30406|30426|30406|30426.5|30406.5|30426|30406|3
1680273000000|2023-03-31 14:30:00|30425.5|30405.5|30424.1|30404.1|30425.5|30405.5|30424|30404|5
1680273300000|2023-03-31 14:35:00|30425.3|30405.3|30425.5|30405.5|30431.3|30411.3|30424.5|30404.5|22
1680273600000|2023-03-31 14:40:00|30425.3|30405.3|30430.8|30410.8|30430.8|30410.8|30424.8|30404.8|13
1680273900000|2023-03-31 14:45:00|30428.7|30408.7|30425.3|30405.3|30428.7|30408.7|30424.1|30404.1|9
1680274200000|2023-03-31 14:50:00|30426.3|30406.3|30452.5|30417.5|30460.6|30431.5|30426.3|30406.3|45
1680274500000|2023-03-31 14:55:00|30452|30417|30450.5|30415.5|30452.9|30417.9|30450.5|30415.5|10
1680274800000|2023-03-31 15:00:00|30450|30415|30448|30413|30450.5|30415.5|30448|30413|5
1680275100000|2023-03-31 15:05:00|30447.6|30412.6|30430.1|30410.1|30447.6|30415.9|30429.1|30409.1|28
1680275400000|2023-03-31 15:10:00|30428.9|30408.9|30429.6|30409.6|30429.6|30409.6|30428.9|30408.9|7
1680275700000|2023-03-31 15:15:00|30429.1|30409.1|30429.6|30409.6|30429.6|30409.6|30428.9|30408.9|10
1680276000000|2023-03-31 15:20:00|30429.4|30409.4|30429.4|30409.4|30429.4|30409.4|30428.9|30408.9|5
1680276300000|2023-03-31 15:25:00|30428.9|30408.9|30429.9|30409.9|30430|30410|30428.9|30408.9|31
1680276600000|2023-03-31 15:30:00|30429.4|30409.4|30424.4|30404.4|30430|30410|30424.4|30404.4|25
1680276900000|2023-03-31 15:35:00|30423.9|30403.9|30423.9|30403.9|30423.9|30403.9|30423.9|30403.9|1
1680277200000|2023-03-31 15:40:00|30423.5|30403.5|30423.1|30403.1|30423.5|30403.5|30420.4|30400.4|22
1680277500000|2023-03-31 15:45:00|30422.8|30402.8|30422|30402|30422.8|30402.8|30421.2|30401.2|19
1680277800000|2023-03-31 15:50:00|30422.4|30402.4|30423.6|30403.6|30423.6|30403.6|30421.9|30401.9|8
1680278100000|2023-03-31 15:55:00|30423.5|30403.5|30423.1|30403.1|30423.5|30403.5|30422.4|30402.4|9
1680278400000|2023-03-31 16:00:00|30423.6|30403.6|30442.3|30407.3|30442.3|30409.7|30423.1|30403.1|29
1680278700000|2023-03-31 16:05:00|30435|30400|30443.2|30408.2|30445.7|30410.7|30435|30400|19
1680279000000|2023-03-31 16:10:00|30443.6|30408.6|30445.9|30410.9|30456.7|30421.7|30443.6|30408.6|25
1680279300000|2023-03-31 16:15:00|30445.3|30410.3|30442.6|30407.6|30445.3|30410.3|30436|30401|21
1680279600000|2023-03-31 16:20:00|30442.4|30407.4|30444.5|30409.5|30449|30414|30441.4|30406.4|31
1680279900000|2023-03-31 16:25:00|30445|30410|30438.1|30403.1|30445|30410|30437.6|30402.6|22
1680280200000|2023-03-31 16:30:00|30437.5|30402.5|30443|30408|30444|30409|30437|30402|43
1680280500000|2023-03-31 16:35:00|30444|30409|30449.8|30414.8|30449.8|30414.8|30444|30409|11
1680280800000|2023-03-31 16:40:00|30449.2|30414.2|30444.3|30409.3|30449.8|30414.8|30444.3|30409.3|10
1680281100000|2023-03-31 16:45:00|30443.8|30408.8|30437.5|30402.5|30443.8|30408.8|30437.2|30402.2|10
1680281700000|2023-03-31 16:55:00|30438|30403|30437|30402|30438|30403|30437|30402|4
1680282000000|2023-03-31 17:00:00|30436.8|30401.8|30436.8|30401.8|30436.8|30401.8|30436.8|30401.8|1
1680282300000|2023-03-31 17:05:00|30437.3|30402.3|30441|30406|30449|30421.5|30435|30402.3|40
1680282600000|2023-03-31 17:10:00|30441.5|30406.5|30430|30410|30441.5|30410.5|30430|30404|6
1680282900000|2023-03-31 17:15:00|30428.5|30408.5|30427.5|30407.5|30428.5|30408.5|30427.5|30407.5|7
1680283200000|2023-03-31 17:20:00|30435.5|30400.5|30430|30410|30436.5|30410|30429.5|30400.5|5
1680283500000|2023-03-31 17:25:00|30430.5|30410.5|30430|30410|30430.5|30410.5|30430|30410|2
1680283800000|2023-03-31 17:30:00|30432|30412|30435|30415|30435|30415|30432|30412|6
1680284100000|2023-03-31 17:35:00|30434.5|30414.5|30440.5|30420.5|30441.5|30421.5|30434.5|30414.5|15
1680284400000|2023-03-31 17:40:00|30439.5|30419.5|30445|30425|30457|30428.5|30438|30418|27
1680284700000|2023-03-31 17:45:00|30444.5|30424.5|30446|30426|30453.5|30426|30444|30416.5|21
1680285000000|2023-03-31 17:50:00|30448|30428|30462.5|30427.5|30462.5|30435|30448|30427|9
1680285300000|2023-03-31 17:55:00|30462|30427|30458|30423|30462|30427|30455|30420|27
1680285600000|2023-03-31 18:00:00|30456|30421|30458|30423|30458.5|30423.5|30454.5|30419.5|32
1680285900000|2023-03-31 18:05:00|30458.5|30423.5|30462|30427|30466|30431|30457.5|30422.5|17
1680286200000|2023-03-31 18:10:00|30462.5|30427.5|30462|30427|30462.5|30427.5|30462|30427|2
1680286500000|2023-03-31 18:15:00|30461.5|30426.5|30457.5|30437.5|30465.5|30438|30457.5|30426.5|9
1680286800000|2023-03-31 18:20:00|30458|30438|30474|30439|30479|30444|30458|30437.3|25
1680287100000|2023-03-31 18:25:00|30473.5|30438.5|30471.5|30436.5|30474|30439|30471|30436|8
1680287400000|2023-03-31 18:30:00|30463.5|30443.5|30466|30446|30466|30446|30463.5|30443.5|5
1680287700000|2023-03-31 18:35:00|30465.5|30445.5|30466.5|30431.5|30467|30445.5|30464.5|30429.5|13
1680288000000|2023-03-31 18:40:00|30467|30432|30473|30438|30473.5|30438.5|30466.5|30431.5|22
1680288300000|2023-03-31 18:45:00|30473.5|30438.5|30467.5|30432.5|30473.5|30438.5|30467|30432|11
1680288600000|2023-03-31 18:50:00|30467|30432|30469.2|30434.2|30469.5|30434.5|30467|30432|6
1680288900000|2023-03-31 18:55:00|30469.4|30434.4|30469.2|30434.2|30469.4|30434.4|30469.2|30434.2|2
1680289200000|2023-03-31 19:00:00|30468.5|30433.5|30470.5|30435.5|30470.5|30435.5|30468|30433|4
1680289500000|2023-03-31 19:05:00|30470|30435|30470.5|30435.5|30470.5|30435.5|30469.5|30434.5|18
1680290100000|2023-03-31 19:15:00|30471|30436|30472|30437|30472|30437|30471|30436|5
1680290400000|2023-03-31 19:20:00|30470|30435|30475.5|30440.5|30476.5|30441.5|30467.5|30432.5|9
1680290700000|2023-03-31 19:25:00|30478|30443|30466|30446|30478.5|30446.5|30465.5|30438|24
1680291000000|2023-03-31 19:30:00|30466.5|30446.5|30470.5|30435.5|30470.5|30446.5|30463.5|30435|6
1680291300000|2023-03-31 19:35:00|30470|30435|30470|30435|30470|30435|30470|30435|1
1680291600000|2023-03-31 19:40:00|30471|30436|30471|30436|30471.5|30436.5|30470.5|30435.5|5
1680291900000|2023-03-31 19:45:00|30470.5|30435.5|30469|30434|30470.5|30441.5|30461|30430|11
1680292200000|2023-03-31 19:50:00|30471|30436|30471|30436|30471|30436|30471|30436|1
1680292500000|2023-03-31 19:55:00|30466.5|30446.5|30473.5|30438.5|30478|30447.5|30463.5|30429|37
1680478200000|2023-04-02 23:30:00|30496|30454|30496|30454|30496|30454|30496|30454|1
1680481800000|2023-04-03 00:30:00|30487.3|30445.3|30486.1|30444.1|30488.5|30446.5|30486.1|30444.1|3
1680482100000|2023-04-03 00:35:00|30488.5|30446.5|30488.5|30446.5|30488.5|30446.5|30488.5|30446.5|1
1680482700000|2023-04-03 00:45:00|30473.5|30431.5|30471|30429|30473.5|30431.5|30471|30429|2
1680483600000|2023-04-03 01:00:00|30473.5|30431.5|30475.5|30433.5|30479.2|30437.2|30473.5|30431.5|21
1680483900000|2023-04-03 01:05:00|30470|30435|30472.6|30437.6|30476.3|30441.3|30470|30435|8
1680484200000|2023-04-03 01:10:00|30476.3|30441.3|30482.5|30447.5|30483.5|30448.5|30472.6|30437.6|12
1680484500000|2023-04-03 01:15:00|30483.9|30448.9|30503|30468|30508|30473|30483.9|30448.9|47
1680484800000|2023-04-03 01:20:00|30503.6|30468.6|30512|30477|30512|30481.3|30496.5|30467.6|34
1680485100000|2023-04-03 01:25:00|30512.5|30477.5|30523.5|30488.5|30587.1|30545.1|30506.5|30476|75
1680485400000|2023-04-03 01:30:00|30523.6|30488.6|30558.5|30523.5|30573.4|30535|30523.6|30488.6|67
1680485700000|2023-04-03 01:35:00|30558.2|30523.2|30567|30525|30567|30528|30557.5|30522.5|23
1680486000000|2023-04-03 01:40:00|30566.5|30524.5|30572.5|30552.5|30572.5|30552.5|30559|30524.5|34
1680486300000|2023-04-03 01:45:00|30581.9|30546.9|30598.5|30563.5|30604.6|30570.2|30574.5|30546.9|40
1680486600000|2023-04-03 01:50:00|30593.5|30558.5|30565.5|30545.5|30593.5|30565.5|30558.1|30538.1|32
1680486900000|2023-04-03 01:55:00|30566|30546|30570|30535|30571.4|30546|30564.5|30531|10
1680487200000|2023-04-03 02:00:00|30569|30534|30567|30532|30569|30534|30567|30532|6
1680487500000|2023-04-03 02:05:00|30569|30534|30573|30538|30573|30538|30569|30534|12
1680487800000|2023-04-03 02:10:00|30574.6|30539.6|30579|30544|30579|30544|30574.6|30539.6|11
1680488100000|2023-04-03 02:15:00|30573.5|30538.5|30566.2|30531.2|30573.6|30538.6|30565|30530|11
1680488400000|2023-04-03 02:20:00|30559.2|30539.2|30552.5|30517.5|30564.5|30539.5|30552.5|30517.5|29
1680488700000|2023-04-03 02:25:00|30550|30515|30537|30502|30555|30524.8|30526.4|30491.4|44
1680489000000|2023-04-03 02:30:00|30535.5|30500.5|30537.5|30517.5|30537.6|30517.5|30528.1|30499.5|32
1680489300000|2023-04-03 02:35:00|30536|30516|30537.9|30517.9|30539.1|30519.1|30535.1|30515.1|12
1680489600000|2023-04-03 02:40:00|30539.1|30519.1|30550.5|30515.5|30551.6|30519.1|30537.9|30512.6|15
1680489900000|2023-04-03 02:45:00|30552|30517|30553|30518|30556|30521|30552|30517|14
1680490200000|2023-04-03 02:50:00|30555.5|30520.5|30572.6|30537.6|30574|30539|30555.5|30520.5|34
1680490500000|2023-04-03 02:55:00|30575|30540|30589.8|30554.8|30595.6|30560.6|30575|30540|30
1680490800000|2023-04-03 03:00:00|30589.7|30554.7|30590.9|30555.9|30597.5|30562.5|30588.4|30553.4|16
1680491100000|2023-04-03 03:05:00|30592.3|30557.3|30588.4|30553.4|30596.9|30561.9|30588.4|30553.4|9
1680491400000|2023-04-03 03:10:00|30590.2|30555.2|30591.8|30556.8|30591.8|30556.8|30590|30555|5
1680491700000|2023-04-03 03:15:00|30590|30555|30590|30555|30590|30555|30590|30555|1
1680492000000|2023-04-03 03:20:00|30585.9|30550.9|30587.5|30552.5|30588|30553|30582.5|30547.5|14
1680492300000|2023-04-03 03:25:00|30585.5|30550.5|30580|30545|30585.5|30550.5|30578.1|30543.1|18
1680492600000|2023-04-03 03:30:00|30573|30553|30574|30554|30574|30554|30573|30553|2
1680492900000|2023-04-03 03:35:00|30574.5|30554.5|30567.5|30547.5|30574.5|30554.5|30564.5|30544.5|10
1680493200000|2023-04-03 03:40:00|30569.4|30549.4|30562.5|30542.5|30569.4|30549.4|30562.5|30542.5|3
1680493800000|2023-04-03 03:50:00|30564.4|30544.4|30577.6|30542.6|30577.6|30548.5|30562.5|30542.5|5
1680494100000|2023-04-03 03:55:00|30575|30540|30577.6|30542.6|30577.6|30542.6|30572.6|30537.6|6
1680494400000|2023-04-03 04:00:00|30575|30540|30572|30537|30575|30540|30572|30537|6
1680494700000|2023-04-03 04:05:00|30570|30535|30570|30535|30570|30535|30568.1|30533.1|3
1680495000000|2023-04-03 04:10:00|30566|30531|30560|30525|30567.5|30532.5|30560|30525|14
1680495300000|2023-04-03 04:15:00|30561.9|30526.9|30560|30525|30561.9|30526.9|30560|30525|2
1680495600000|2023-04-03 04:20:00|30549|30529|30547.5|30527.5|30550|30530|30547.5|30527.5|7
1680495900000|2023-04-03 04:25:00|30549.4|30529.4|30547.5|30527.5|30549.4|30529.4|30547.5|30527.5|2
1680496200000|2023-04-03 04:30:00|30548.5|30528.5|30563|30528|30563|30528.5|30548.5|30528|2
1680496500000|2023-04-03 04:35:00|30564.6|30529.6|30570.5|30535.5|30570.5|30535.5|30564.6|30529.6|5
1680496800000|2023-04-03 04:40:00|30565|30530|30569.5|30534.5|30570|30535|30565|30530|7
1680497400000|2023-04-03 04:50:00|30569|30534|30574|30539|30574.5|30539.5|30569|30534|9
1680497700000|2023-04-03 04:55:00|30573.6|30538.6|30573.6|30538.6|30574|30539|30573|30538|15
1680498000000|2023-04-03 05:00:00|30573|30538|30565.5|30530.5|30573.6|30538.6|30565.5|30530.5|13
1680498300000|2023-04-03 05:05:00|30566|30531|30571|30536|30571|30536|30565.5|30530.5|8
1680498600000|2023-04-03 05:10:00|30570.6|30535.6|30570.6|30535.6|30571|30536|30570.6|30535.6|7
1680498900000|2023-04-03 05:15:00|30570.5|30535.5|30570.6|30535.6|30570.6|30535.6|30570.5|30535.5|2
1680499200000|2023-04-03 05:20:00|30570.5|30535.5|30550|30515|30571.6|30536.5|30545|30510|14
1680499500000|2023-04-03 05:25:00|30551|30516|30545|30525|30553.5|30529.4|30545|30516|8
1680499800000|2023-04-03 05:30:00|30546.6|30526.6|30552.5|30517.5|30557|30527.5|30542.5|30517.5|18
1680500100000|2023-04-03 05:35:00|30554.5|30519.5|30562.5|30527.5|30563.5|30528.5|30554.5|30519.5|5
1680500400000|2023-04-03 05:40:00|30562.6|30527.6|30562.6|30527.6|30562.6|30527.6|30562.6|30527.6|1
1680500700000|2023-04-03 05:45:00|30563|30528|30577|30542|30577.8|30542.8|30563|30528|18
1680501000000|2023-04-03 05:50:00|30577.4|30542.4|30575|30540|30577.4|30542.4|30574.2|30539.2|6
1680501300000|2023-04-03 05:55:00|30576.5|30541.5|30575|30540|30576.5|30541.5|30575|30540|2
1680501600000|2023-04-03 06:00:00|30574.5|30539.5|30575.6|30540.6|30576|30541|30574.5|30539.5|3
1680501900000|2023-04-03 06:05:00|30574.5|30539.5|30576|30541|30576|30541|30574.5|30539.5|5
1680502200000|2023-04-03 06:10:00|30575|30540|30576|30541|30576|30541|30570.7|30535.7|15
1680502500000|2023-04-03 06:15:00|30575|30540|30562.6|30527.6|30576|30541|30562.1|30527.1|22
1680502800000|2023-04-03 06:20:00|30562.5|30527.5|30560|30525|30562.5|30527.5|30556|30521|20
1680503100000|2023-04-03 06:25:00|30552.4|30532.4|30555|30535|30556.4|30536.4|30552.4|30532.4|4
1680503400000|2023-04-03 06:30:00|30556|30536|30575.8|30540.8|30576.8|30541.8|30556|30535.9|22
1680503700000|2023-04-03 06:35:00|30576.6|30541.6|30572.5|30537.5|30576.6|30541.6|30572.5|30537.5|24
1680504000000|2023-04-03 06:40:00|30573|30538|30574|30539|30574.5|30539.5|30573|30538|6
1680504300000|2023-04-03 06:45:00|30573.5|30538.5|30575.5|30540.5|30583.6|30553.3|30573|30538|21
1680504600000|2023-04-03 06:50:00|30576.1|30541.1|30574.5|30539.5|30576.5|30541.5|30572|30537|12
1680504900000|2023-04-03 06:55:00|30572|30537|30567.5|30532.5|30572|30537|30567.5|30532.5|6
1680505200000|2023-04-03 07:00:00|30569|30534|30568.5|30533.5|30569.5|30534.5|30568.5|30533.5|3
1680505500000|2023-04-03 07:05:00|30562.6|30527.6|30561|30526|30562.6|30527.6|30561|30526|5
1680505800000|2023-04-03 07:10:00|30560|30525|30558|30523|30561.4|30526.4|30554.5|30519.5|25
1680506100000|2023-04-03 07:15:00|30557.5|30522.5|30553.5|30518.5|30560|30525|30552.3|30517.3|26
1680506400000|2023-04-03 07:20:00|30553|30518|30560|30525|30560.5|30525.5|30553|30518|25
1680506700000|2023-04-03 07:25:00|30559.5|30524.5|30566|30531|30566.5|30531.5|30559.5|30524.5|17
1680507000000|2023-04-03 07:30:00|30569.2|30534.2|30567|30532|30585.5|30550.5|30565.6|30530.6|32
1680507300000|2023-04-03 07:35:00|30566.5|30531.5|30565.5|30530.5|30566.5|30531.5|30565.5|30530.5|2
1680507600000|2023-04-03 07:40:00|30565.6|30530.6|30566|30531|30566.5|30531.5|30565.5|30530.5|7
1680507900000|2023-04-03 07:45:00|30566.5|30531.5|30567|30532|30567|30532|30565|30530|3
1680508200000|2023-04-03 07:50:00|30567.5|30532.5|30567|30532|30567.5|30532.5|30567|30532|2
1680508500000|2023-04-03 07:55:00|30566.8|30531.8|30565.3|30530.3|30567|30532|30564.5|30529.5|26
1680508800000|2023-04-03 08:00:00|30564.5|30529.5|30569.1|30534.1|30571.3|30536.3|30561|30526|23
1680509100000|2023-04-03 08:05:00|30562.8|30527.8|30562.5|30527.5|30562.8|30527.8|30562|30527|5
1680509700000|2023-04-03 08:15:00|30562|30527|30560.5|30525.5|30562|30527|30560.5|30525.5|9
1680510000000|2023-04-03 08:20:00|30561|30526|30551.9|30516.9|30562|30527|30549.8|30514.8|36
1680510300000|2023-04-03 08:25:00|30556.6|30521.6|30559.3|30524.3|30562|30527|30556.6|30521.6|11
1680510600000|2023-04-03 08:30:00|30559|30524|30563.5|30528.5|30566.4|30531.4|30559|30524|30
1680510900000|2023-04-03 08:35:00|30563.4|30528.4|30563|30528|30564|30529|30563|30528|4
1680511800000|2023-04-03 08:50:00|30564|30529|30565|30530|30565|30530|30564|30529|2
1680512400000|2023-04-03 09:00:00|30563|30528|30559.4|30524.4|30563.6|30528.6|30557.5|30522.5|62
1680512700000|2023-04-03 09:05:00|30560|30525|30541.6|30506.6|30560|30525|30537.5|30502.5|23
1680513000000|2023-04-03 09:10:00|30540.6|30505.6|30545.5|30510.5|30548|30513|30529|30494|26
1680513300000|2023-04-03 09:15:00|30546.2|30511.2|30542|30507|30549|30514|30540|30505|24
1680513600000|2023-04-03 09:20:00|30541.6|30506.6|30545|30510|30546|30511|30541|30506|9
1680513900000|2023-04-03 09:25:00|30550|30515|30549|30514|30550|30515|30549|30514|2
1680514200000|2023-04-03 09:30:00|30548.6|30513.6|30550|30515|30550.6|30515.6|30547.6|30512.6|7
1680514800000|2023-04-03 09:40:00|30550.6|30515.6|30545.6|30510.6|30550.6|30515.6|30545.6|30510.6|6
1680515100000|2023-04-03 09:45:00|30546|30511|30546|30511|30546.5|30511.5|30546|30511|3
1680515400000|2023-04-03 09:50:00|30545.6|30510.6|30547.6|30512.6|30548|30513|30545.6|30510.6|5
1680516000000|2023-04-03 10:00:00|30547|30512|30545|30510|30547|30512|30543|30508|6
1680516300000|2023-04-03 10:05:00|30544.6|30509.6|30542.6|30507.6|30544.6|30509.6|30542.6|30507.6|3
1680516600000|2023-04-03 10:10:00|30537.5|30502.5|30533|30498|30538.5|30503.5|30533|30498|16
1680516900000|2023-04-03 10:15:00|30532.6|30497.6|30532.6|30497.6|30533|30498|30532.6|30497.6|3
1680517200000|2023-04-03 10:20:00|30530.5|30495.5|30531|30496|30531.2|30496.2|30530|30495|6
1680517500000|2023-04-03 10:25:00|30530.5|30495.5|30530|30495|30535|30500|30517.5|30486|48
1680517800000|2023-04-03 10:30:00|30529|30494|30533|30498|30533|30498|30528|30493|14
1680518100000|2023-04-03 10:35:00|30532.6|30497.6|30538|30503|30539.6|30504.6|30532.6|30497.6|9
1680518400000|2023-04-03 10:40:00|30537.6|30502.6|30524.5|30489.5|30538|30503|30524.2|30489.2|27
1680518700000|2023-04-03 10:45:00|30524|30489|30517.5|30497.5|30524|30498|30516.5|30488.5|13
1680519000000|2023-04-03 10:50:00|30517|30497|30521|30501|30522.5|30502.5|30516.5|30496.5|12
1680519300000|2023-04-03 10:55:00|30520|30500|30527.5|30492.5|30527.5|30501.5|30519.5|30492.5|7
1680519600000|2023-04-03 11:00:00|30527.8|30492.8|30530|30495|30533.4|30498.4|30527.8|30492.8|26
1680519900000|2023-04-03 11:05:00|30529.5|30494.5|30528.3|30493.3|30529.5|30494.5|30528.3|30493.3|3
1680520200000|2023-04-03 11:10:00|30528.7|30493.7|30530|30495|30530|30495|30528.7|30493.7|4
1680520500000|2023-04-03 11:15:00|30531.3|30496.3|30527.6|30492.6|30533.4|30498.4|30527.6|30492.6|14
1680520800000|2023-04-03 11:20:00|30527.4|30492.4|30527|30492|30527.4|30492.4|30526.5|30491.5|5
1680521100000|2023-04-03 11:25:00|30526.5|30491.5|30526|30491|30526.5|30491.5|30526|30491|2
1680521400000|2023-04-03 11:30:00|30525.6|30490.6|30522.8|30487.8|30526.1|30491.1|30521|30486|17
1680521700000|2023-04-03 11:35:00|30522.5|30487.5|30521.5|30486.5|30522.5|30491.5|30509.3|30481.5|13
1680522300000|2023-04-03 11:45:00|30514.5|30494.5|30514.5|30494.5|30515|30495|30514|30494|5
1680522900000|2023-04-03 11:55:00|30514.3|30494.3|30512.5|30492.5|30514.3|30494.3|30512|30492|10
1680523200000|2023-04-03 12:00:00|30511|30491|30506.5|30486.5|30516.5|30491|30506|30479|27
1680523500000|2023-04-03 12:05:00|30507|30487|30514.5|30479.5|30514.5|30488.5|30506.5|30479.5|6
1680523800000|2023-04-03 12:10:00|30515|30480|30514.5|30479.5|30515|30480|30514.5|30479.5|2
1680524100000|2023-04-03 12:15:00|30515|30480|30515.8|30480.8|30516|30481|30515|30480|10
1680524400000|2023-04-03 12:20:00|30515.5|30480.5|30495.5|30460.5|30515.5|30480.5|30494|30459|35
1680524700000|2023-04-03 12:25:00|30498.5|30463.5|30511.8|30476.8|30517.5|30482.5|30497.5|30462.5|36
1680525000000|2023-04-03 12:30:00|30513.2|30478.2|30512.3|30477.3|30513.2|30478.2|30511.8|30476.8|8
1680525300000|2023-04-03 12:35:00|30511.8|30476.8|30512.8|30477.8|30513.2|30478.2|30511.8|30476.8|4
1680525600000|2023-04-03 12:40:00|30513.7|30478.7|30533.5|30498.5|30534.5|30499.5|30513.7|30478.7|35
1680525900000|2023-04-03 12:45:00|30533|30498|30529.5|30494.5|30533|30498|30529.5|30494.5|16
1680526200000|2023-04-03 12:50:00|30530|30495|30531.5|30496.5|30532|30497|30530|30495|10
1680526500000|2023-04-03 12:55:00|30531|30496|30531.5|30496.5|30533.6|30498.6|30531|30496|14
1680526800000|2023-04-03 13:00:00|30531.6|30496.6|30531.9|30496.9|30549.5|30520.6|30529.7|30494.7|40
1680527100000|2023-04-03 13:05:00|30531.3|30496.3|30524|30489|30531.3|30496.3|30523.2|30488.2|15
1680527400000|2023-04-03 13:10:00|30523.2|30488.2|30522.5|30487.5|30524|30489|30522.1|30487.1|23
1680527700000|2023-04-03 13:15:00|30523|30488|30521.5|30486.5|30523|30488|30519.3|30484.3|29
1680528000000|2023-04-03 13:20:00|30520.9|30485.9|30501.9|30466.9|30521.5|30486.5|30500.5|30465.5|38
1680528300000|2023-04-03 13:25:00|30500.1|30465.1|30504.5|30469.5|30504.5|30469.5|30488.9|30464.6|47
1680528600000|2023-04-03 13:30:00|30503.5|30468.5|30507.5|30472.5|30507.5|30472.5|30501|30466|20
1680528900000|2023-04-03 13:35:00|30507|30472|30508|30473|30508|30473|30506.5|30471.5|5
1680529200000|2023-04-03 13:40:00|30507|30472|30499.5|30457.5|30507|30473.5|30485.5|30453|37
1680529500000|2023-04-03 13:45:00|30500|30458|30482.5|30462.5|30501|30473.5|30481.5|30454.5|54
1680529800000|2023-04-03 13:50:00|30482|30462|30487|30467|30487.5|30467.5|30482|30462|23
1680530100000|2023-04-03 13:55:00|30487.5|30467.5|30496.5|30461.5|30496.5|30467.5|30481.5|30461.5|23
1680530400000|2023-04-03 14:00:00|30496|30461|30474|30454|30496.5|30466.5|30472.5|30445.5|107
1680530700000|2023-04-03 14:05:00|30473.5|30453.5|30473.5|30453.5|30475.2|30455.2|30472.8|30452.8|79
1680531000000|2023-04-03 14:10:00|30474|30454|30471.5|30451.5|30478.5|30458.5|30471|30451|55
1680531300000|2023-04-03 14:15:00|30472|30452|30470.5|30450.5|30472|30452|30470.4|30450.4|21
1680531600000|2023-04-03 14:20:00|30470|30450|30451|30416|30470.5|30450.5|30425.5|30390.5|60
1680531900000|2023-04-03 14:25:00|30450|30415|30446.5|30411.5|30450|30415|30445|30410|21
1680532200000|2023-04-03 14:30:00|30447|30412|30442.5|30422.5|30450.5|30423|30442|30411|25
1680532500000|2023-04-03 14:35:00|30442.6|30422.6|30459.5|30424.5|30460|30434.4|30442.6|30421|34
1680532800000|2023-04-03 14:40:00|30459.1|30424.1|30458.5|30423.5|30459.1|30438|30449.5|30421.5|32
1680533100000|2023-04-03 14:45:00|30451.5|30431.5|30473.6|30438.6|30474|30439|30445.3|30415.5|58
1680533400000|2023-04-03 14:50:00|30472.6|30437.6|30470|30435|30479.6|30444.6|30463.9|30428.9|38
1680533700000|2023-04-03 14:55:00|30469.6|30434.6|30464.5|30429.5|30470|30435|30464|30429|29
1680534000000|2023-04-03 15:00:00|30464|30429|30457|30422|30464.5|30429.5|30456|30421|31
1680534300000|2023-04-03 15:05:00|30457.5|30422.5|30463.5|30428.5|30476.5|30442|30453.5|30418.5|48
1680534600000|2023-04-03 15:10:00|30462|30427|30473.6|30438.6|30474.1|30439.1|30457.8|30422.8|34
1680534900000|2023-04-03 15:15:00|30473.5|30438.5|30452.2|30417.2|30473.6|30438.6|30443|30408|77
1680535200000|2023-04-03 15:20:00|30452.7|30417.7|30445|30425|30453.5|30426|30445|30417|13
1680535500000|2023-04-03 15:25:00|30445.5|30425.5|30438|30418|30454.5|30426|30434.5|30399.5|32
1680535800000|2023-04-03 15:30:00|30437.5|30417.5|30434.5|30414.5|30454.5|30419.5|30434.5|30410.5|17
1680536100000|2023-04-03 15:35:00|30434|30414|30435|30415|30435|30415|30434|30414|3
1680536400000|2023-04-03 15:40:00|30435.5|30415.5|30446|30426|30446|30426|30435.5|30415.5|4
1680536700000|2023-04-03 15:45:00|30447|30427|30446.5|30426.5|30448.5|30428.5|30446|30426|11
1680537000000|2023-04-03 15:50:00|30446|30426|30444.4|30409.4|30446|30426|30437.4|30409.4|12
1680537300000|2023-04-03 15:55:00|30443.9|30408.9|30431.4|30411.4|30443.9|30411.5|30431.4|30402.9|10
1680537600000|2023-04-03 16:00:00|30430.4|30410.4|30431.5|30411.5|30431.5|30411.5|30429.5|30409.5|4
1680537900000|2023-04-03 16:05:00|30431|30411|30441|30421|30442.2|30422.2|30431|30404|28
1680538200000|2023-04-03 16:10:00|30440.5|30420.5|30431.7|30411.7|30440.5|30420.5|30431.7|30411.7|14
1680538500000|2023-04-03 16:15:00|30432.2|30412.2|30431.7|30411.7|30432.2|30412.2|30431.7|30411.7|3
1680538800000|2023-04-03 16:20:00|30432.2|30412.2|30431.9|30411.9|30432.2|30412.2|30431.4|30411.4|5
1680539400000|2023-04-03 16:30:00|30432|30412|30433|30413|30434|30414|30432|30412|6
1680539700000|2023-04-03 16:35:00|30432.5|30412.5|30432|30412|30433.5|30413.5|30431.5|30411.5|8
1680540000000|2023-04-03 16:40:00|30431.5|30411.5|30466.1|30431.1|30471.8|30436.8|30431.5|30411.5|39
1680540300000|2023-04-03 16:45:00|30465.9|30430.9|30450.5|30415.5|30466.1|30431.1|30450.1|30415.1|31
1680540600000|2023-04-03 16:50:00|30445|30410|30442|30407|30445|30410|30442|30407|8
1680540900000|2023-04-03 16:55:00|30443.5|30408.5|30442.5|30407.5|30443.5|30408.5|30442.5|30407.5|5
1680541200000|2023-04-03 17:00:00|30443|30408|30442.5|30407.5|30443|30408|30442.5|30407.5|2
1680541500000|2023-04-03 17:05:00|30443|30408|30453|30418|30453|30418|30443|30408|11
1680542400000|2023-04-03 17:20:00|30451|30416|30445.6|30410.6|30451|30416|30445.6|30410.6|3
1680542700000|2023-04-03 17:25:00|30448.5|30413.5|30449|30414|30449|30414|30448.5|30413.5|2
1680543000000|2023-04-03 17:30:00|30449.5|30414.5|30449.5|30414.5|30450|30415|30449.5|30414.5|3
1680543300000|2023-04-03 17:35:00|30448|30413|30446.5|30411.5|30448|30413|30446.5|30411.5|5
1680543600000|2023-04-03 17:40:00|30447|30412|30446.5|30411.5|30447|30412|30446.5|30411.5|2
1680543900000|2023-04-03 17:45:00|30446|30411|30438.7|30403.7|30447|30412|30433.5|30398.5|21
1680544200000|2023-04-03 17:50:00|30439.9|30404.9|30439.1|30404.1|30440.6|30405.6|30439.1|30404.1|5
1680544500000|2023-04-03 17:55:00|30440.4|30405.4|30440.5|30405.5|30442|30407|30440.4|30405.4|11
1680544800000|2023-04-03 18:00:00|30440.4|30405.4|30439|30404|30440.4|30405.4|30439|30404|5
1680545100000|2023-04-03 18:05:00|30438.9|30403.9|30438.9|30403.9|30438.9|30403.9|30438.9|30403.9|1
1680545400000|2023-04-03 18:10:00|30438.5|30403.5|30429.5|30394.5|30438.5|30403.5|30429.5|30394.5|7
1680545700000|2023-04-03 18:15:00|30429|30394|30425|30405|30430.7|30406.2|30425|30393|13
1680546000000|2023-04-03 18:20:00|30430.5|30395.5|30424|30404|30430.5|30404|30422|30395.5|5
1680546300000|2023-04-03 18:25:00|30423.5|30403.5|30414.1|30379.1|30423.5|30403.5|30414|30379|30
1680546600000|2023-04-03 18:30:00|30414.7|30379.7|30445.4|30410.4|30473|30431|30414.7|30379.7|86
1680546900000|2023-04-03 18:35:00|30445.1|30410.1|30432.2|30397.2|30445.4|30410.4|30430.9|30395.9|65
1680547200000|2023-04-03 18:40:00|30432.8|30397.8|30425.2|30390.2|30432.8|30397.8|30425.2|30390.2|22
1680547500000|2023-04-03 18:45:00|30424.7|30389.7|30424.2|30389.2|30425.2|30390.2|30424.2|30389.2|27
1680547800000|2023-04-03 18:50:00|30423.9|30388.9|30424.4|30389.4|30424.4|30389.4|30423.9|30388.9|2
1680548100000|2023-04-03 18:55:00|30424.9|30389.9|30424.2|30389.2|30424.9|30389.9|30424.2|30389.2|19
1680548400000|2023-04-03 19:00:00|30423.7|30388.7|30413.9|30393.9|30423.9|30393.9|30413.9|30388.4|18
1680548700000|2023-04-03 19:05:00|30414|30394|30420|30385|30425|30394|30414|30385|10
1680549900000|2023-04-03 19:25:00|30416.5|30381.5|30402.5|30367.5|30416.5|30383.4|30397.5|30362.5|34
1680550200000|2023-04-03 19:30:00|30402|30367|30400.5|30365.5|30402.5|30367.5|30398|30363|12
1680550500000|2023-04-03 19:35:00|30401|30366|30402|30367|30402|30367|30399.6|30364.6|16
1680550800000|2023-04-03 19:40:00|30400.7|30365.7|30386|30351|30400.7|30365.7|30386|30351|28
1680551100000|2023-04-03 19:45:00|30386.5|30351.5|30387.5|30352.5|30387.5|30352.5|30385.5|30350.5|13
1680551400000|2023-04-03 19:50:00|30387|30352|30387|30352|30387|30352|30387|30352|1
1680551700000|2023-04-03 19:55:00|30386.5|30351.5|30386.5|30351.5|30386.5|30351.5|30386.5|30351.5|1
1680564600000|2023-04-03 23:30:00|30433.6|30391.6|30433.6|30391.6|30433.6|30391.6|30433.6|30391.6|1
1680570000000|2023-04-04 01:00:00|30449.5|30407.5|30447|30405|30449.5|30407.5|30447|30405|20
1680570300000|2023-04-04 01:05:00|30451|30409|30451|30409|30456.1|30414.1|30451|30409|3
1680570600000|2023-04-04 01:10:00|30438.5|30396.5|30436|30394|30438.5|30396.5|30436|30394|2
1680571500000|2023-04-04 01:25:00|30441.1|30399.1|30441.1|30399.1|30441.1|30399.1|30441.1|30399.1|1
1680572100000|2023-04-04 01:35:00|30451|30409|30451|30409|30451|30409|30451|30409|1
1680572400000|2023-04-04 01:40:00|30450.5|30408.5|30451|30409|30456|30414|30450.5|30408.5|4
1680572700000|2023-04-04 01:45:00|30455|30413|30455|30413|30455|30413|30455|30413|1
1680573000000|2023-04-04 01:50:00|30457.3|30415.3|30456.6|30414.6|30458.2|30419.3|30453.3|30414.1|17
1680573300000|2023-04-04 01:55:00|30453.5|30411.5|30453.5|30411.5|30461.1|30419.1|30443.5|30401.5|33
1680573600000|2023-04-04 02:00:00|30453.9|30411.9|30453.5|30411.5|30454|30412|30453.1|30411.1|6
1680575400000|2023-04-04 02:30:00|30430|30395|30426|30391|30431|30396|30413.3|30388.8|18
1680575700000|2023-04-04 02:35:00|30426.5|30391.5|30427.5|30392.5|30427.6|30392.6|30419.5|30384.5|28
1680576000000|2023-04-04 02:40:00|30428|30393|30435|30400|30436.9|30401.9|30428|30393|10
1680576300000|2023-04-04 02:45:00|30435.6|30400.6|30413|30378|30438|30403|30410|30375|43
1680576600000|2023-04-04 02:50:00|30412.5|30377.5|30412.6|30377.6|30413|30378|30412.5|30377.5|4
1680576900000|2023-04-04 02:55:00|30413|30378|30412.6|30377.6|30413.6|30378.6|30411.7|30376.7|9
1680577200000|2023-04-04 03:00:00|30412.2|30377.2|30412.2|30377.2|30412.2|30377.2|30412.2|30377.2|1
1680577500000|2023-04-04 03:05:00|30412.6|30377.6|30412.6|30377.6|30412.6|30377.6|30412.6|30377.6|1
1680577800000|2023-04-04 03:10:00|30405.1|30385.1|30405.1|30385.1|30405.1|30385.1|30405.1|30385.1|1
1680578400000|2023-04-04 03:20:00|30405.5|30385.5|30405.5|30385.5|30405.5|30385.5|30405.5|30385.5|1
1680578700000|2023-04-04 03:25:00|30409.4|30389.4|30405.5|30385.5|30409.4|30389.4|30405.5|30385.5|2
1680579000000|2023-04-04 03:30:00|30405.1|30385.1|30412.6|30377.6|30412.6|30385.1|30405.1|30377.2|3
1680579300000|2023-04-04 03:35:00|30412|30377|30406.3|30371.3|30412|30377|30403|30368|19
1680579600000|2023-04-04 03:40:00|30409.6|30374.6|30410.6|30375.6|30410.6|30375.6|30409.6|30374.6|2
1680579900000|2023-04-04 03:45:00|30407.5|30372.5|30408.5|30373.5|30410|30375|30405.5|30370.5|15
1680580200000|2023-04-04 03:50:00|30410|30375|30410|30375|30410|30375|30410|30375|1
1680580500000|2023-04-04 03:55:00|30411|30376|30419.5|30384.5|30422.6|30387.6|30411|30376|13
1680580800000|2023-04-04 04:00:00|30419|30384|30428|30393|30428.5|30393.5|30419|30384|19
1680581100000|2023-04-04 04:05:00|30428.3|30393.3|30428|30393|30428.3|30393.3|30428|30393|2
1680581400000|2023-04-04 04:10:00|30429|30394|30429|30394|30429.8|30394.8|30429|30394|4
1680581700000|2023-04-04 04:15:00|30434|30399|30445|30410|30448.5|30413.5|30434|30399|7
1680582000000|2023-04-04 04:20:00|30446.7|30411.7|30447.6|30412.6|30447.6|30412.6|30446.7|30411.7|3
1680582600000|2023-04-04 04:30:00|30449.7|30414.7|30462.5|30427.5|30462.5|30435|30445.7|30414.7|17
1680582900000|2023-04-04 04:35:00|30456.5|30436.5|30497.5|30462.5|30497.5|30462.5|30456.5|30436.5|60
1680583200000|2023-04-04 04:40:00|30495|30460|30482.9|30447.9|30497|30462|30480.5|30445.5|59
1680583500000|2023-04-04 04:45:00|30483.1|30448.1|30457.3|30415.3|30484|30449|30455.9|30415|80
1680583800000|2023-04-04 04:50:00|30457.5|30415.5|30463.5|30421.5|30463.5|30421.5|30457.1|30415.1|18
1680584400000|2023-04-04 05:00:00|30463|30421|30465.2|30424.8|30465.2|30424.9|30463|30421|3
1680584700000|2023-04-04 05:05:00|30467.5|30432.5|30462.6|30427.6|30474.6|30439.6|30462.6|30427.6|24
1680585000000|2023-04-04 05:10:00|30462|30427|30461.5|30426.5|30462|30427|30461.3|30426.3|5
1680585900000|2023-04-04 05:25:00|30461.3|30426.3|30461.5|30426.5|30461.5|30426.5|30461.3|30426.3|2
1680586200000|2023-04-04 05:30:00|30453.5|30433.5|30456.5|30436.5|30457|30437|30453.5|30433.5|19
1680586500000|2023-04-04 05:35:00|30456|30436|30453.1|30433.1|30456.5|30436.5|30452.6|30432.6|16
1680586800000|2023-04-04 05:40:00|30453.3|30433.3|30482.2|30447.2|30483.6|30454.3|30453.3|30433.3|30
1680587100000|2023-04-04 05:45:00|30479|30444|30477|30442|30479|30444|30476.7|30441.7|7
1680587400000|2023-04-04 05:50:00|30476.7|30441.7|30469.5|30449.5|30477|30450.5|30469.5|30441.2|18
1680587700000|2023-04-04 05:55:00|30470|30450|30476.5|30441.5|30476.5|30450|30466.5|30440.5|24
1680588000000|2023-04-04 06:00:00|30476|30441|30476.1|30441.1|30477|30442|30476|30441|29
1680588300000|2023-04-04 06:05:00|30476.6|30441.6|30476.5|30441.5|30477|30442|30473.3|30438.3|22
1680588600000|2023-04-04 06:10:00|30478.1|30443.1|30483|30448|30484.5|30451.6|30471.6|30443.1|18
1680588900000|2023-04-04 06:15:00|30484|30449|30482.5|30447.5|30484|30449|30482.5|30447.5|7
1680589200000|2023-04-04 06:20:00|30480.7|30445.7|30480.2|30445.2|30480.7|30445.7|30480.2|30445.2|2
1680589500000|2023-04-04 06:25:00|30479.8|30444.8|30478.5|30443.5|30479.8|30446.8|30464.8|30438.5|59
1680589800000|2023-04-04 06:30:00|30478.6|30443.6|30477.3|30442.3|30478.7|30443.7|30476.8|30441.8|8
1680590100000|2023-04-04 06:35:00|30476.8|30441.8|30476|30441|30479|30444|30476|30441|11
1680590400000|2023-04-04 06:40:00|30477|30442|30446.6|30426.6|30478|30443|30446.6|30418.5|34
1680590700000|2023-04-04 06:45:00|30446.1|30426.1|30445.5|30425.5|30446.1|30426.1|30444|30424|30
1680591000000|2023-04-04 06:50:00|30445|30425|30445.9|30425.9|30446.1|30426.1|30445|30425|4
1680591300000|2023-04-04 06:55:00|30446.1|30426.1|30445|30410|30446.6|30426.6|30437.5|30409.5|19
1680591600000|2023-04-04 07:00:00|30444.5|30409.5|30444.5|30409.5|30445.3|30410.3|30444.5|30409.5|15
1680591900000|2023-04-04 07:05:00|30443.6|30408.6|30449.5|30414.5|30449.5|30414.5|30443.6|30408.6|14
1680592200000|2023-04-04 07:10:00|30449|30414|30451.7|30416.7|30452.6|30417.6|30449|30414|23
1680592500000|2023-04-04 07:15:00|30450.7|30415.7|30449|30414|30450.7|30415.7|30448|30413|71
1680592800000|2023-04-04 07:20:00|30449.5|30414.5|30450|30415|30450|30415|30448.5|30413.5|38
1680593100000|2023-04-04 07:25:00|30450.5|30415.5|30450|30415|30452.3|30427.8|30439.4|30414|42
1680593400000|2023-04-04 07:30:00|30450.5|30415.5|30450|30415|30452|30428.5|30448.5|30414|44
1680593700000|2023-04-04 07:35:00|30449.5|30414.5|30449.5|30414.5|30451|30416|30449|30414|27
1680594000000|2023-04-04 07:40:00|30450|30415|30450|30415|30450.5|30415.5|30449|30414|17
1680594300000|2023-04-04 07:45:00|30449.6|30414.6|30440.3|30420.3|30449.6|30424.1|30440.3|30414.6|20
1680594600000|2023-04-04 07:50:00|30439.8|30419.8|30431.5|30411.5|30440|30420|30429.5|30409.5|44
1680594900000|2023-04-04 07:55:00|30431.7|30411.7|30433|30413|30438|30414.3|30431.7|30403|56
1680595200000|2023-04-04 08:00:00|30432.5|30412.5|30433|30413|30434|30414|30432|30412|40
1680595500000|2023-04-04 08:05:00|30433.5|30413.5|30423|30403|30439|30414|30422|30397.5|40
1680595800000|2023-04-04 08:10:00|30422.5|30402.5|30422|30402|30423.5|30403.5|30421.5|30401.5|19
1680596100000|2023-04-04 08:15:00|30421.5|30401.5|30417.5|30397.5|30422.5|30402.5|30415|30395|65
1680596400000|2023-04-04 08:20:00|30417|30397|30418|30398|30419|30399|30417|30397|86
1680596700000|2023-04-04 08:25:00|30418.5|30398.5|30423|30403|30424|30404|30418|30398|46
1680597000000|2023-04-04 08:30:00|30423.5|30403.5|30424.5|30404.5|30424.5|30404.5|30423|30403|17
1680597300000|2023-04-04 08:35:00|30425|30405|30425.5|30405.5|30426|30406|30424.5|30404.5|34
1680597600000|2023-04-04 08:40:00|30426|30406|30446|30411|30447.5|30418|30425.5|30405.5|41
1680597900000|2023-04-04 08:45:00|30446.5|30411.5|30440|30420|30447.5|30421|30439.5|30411|34
1680598200000|2023-04-04 08:50:00|30439.5|30419.5|30446|30426|30453|30426|30439|30413|45
1680598500000|2023-04-04 08:55:00|30446.5|30426.5|30447.5|30427.5|30447.5|30427.5|30446.5|30426.5|25
1680598800000|2023-04-04 09:00:00|30448|30428|30444|30424|30448|30428|30444|30424|4
1680599400000|2023-04-04 09:10:00|30444.5|30424.5|30442.5|30407.5|30444.5|30424.5|30435.5|30407|15
1680599700000|2023-04-04 09:15:00|30439.5|30404.5|30437|30402|30439.5|30404.5|30436.3|30401.3|9
1680600000000|2023-04-04 09:20:00|30436.3|30401.3|30437.5|30402.5|30438|30403|30436.3|30401.3|5
1680600300000|2023-04-04 09:25:00|30439.5|30404.5|30447|30412|30447|30412|30439.5|30404.5|7
1680600600000|2023-04-04 09:30:00|30448|30411|30441.3|30406.3|30452|30411|30440|30404|27
1680600900000|2023-04-04 09:35:00|30440.8|30405.8|30440.5|30405.5|30441|30406|30440.5|30405.5|6
1680601200000|2023-04-04 09:40:00|30441|30406|30441.3|30406.3|30443|30408|30441|30406|9
1680601500000|2023-04-04 09:45:00|30440.8|30405.8|30441|30406|30441.3|30406.3|30440.3|30405.3|9
1680602400000|2023-04-04 10:00:00|30441.5|30406.5|30454|30412|30454|30415.5|30441.5|30406.5|20
1680602700000|2023-04-04 10:05:00|30453.7|30411.7|30453.7|30411.7|30453.7|30411.7|30453.7|30411.7|1
1680603000000|2023-04-04 10:10:00|30454.7|30412.7|30456.5|30414.5|30456.5|30414.5|30454.7|30412.7|2
1680605100000|2023-04-04 10:45:00|30457|30415|30457|30415|30457|30415|30457|30415|1
1680605400000|2023-04-04 10:50:00|30445|30410|30445|30410|30445|30410|30445|30410|1
1680605700000|2023-04-04 10:55:00|30444.7|30409.7|30445.4|30410.4|30445.9|30410.9|30444.7|30409.7|13
1680606000000|2023-04-04 11:00:00|30445.9|30410.9|30445.9|30410.9|30447.2|30412.2|30445.9|30410.9|13
1680606300000|2023-04-04 11:05:00|30444.2|30409.2|30446.4|30411.4|30446.4|30411.4|30444.2|30409.2|4
1680606600000|2023-04-04 11:10:00|30445.9|30410.9|30445.9|30410.9|30448.2|30413.2|30445.9|30410.9|29
1680606900000|2023-04-04 11:15:00|30449.1|30414.1|30456.5|30414.5|30456.5|30417.5|30448|30413|28
1680607200000|2023-04-04 11:20:00|30456|30414|30456.5|30414.5|30456.5|30414.5|30456|30414|2
1680607500000|2023-04-04 11:25:00|30459.8|30417.8|30469|30433|30469.5|30434.5|30459.8|30417.8|30
1680607800000|2023-04-04 11:30:00|30468|30432|30470|30435|30472|30435|30468|30431|15
1680608400000|2023-04-04 11:40:00|30470.5|30435.5|30470.5|30435.5|30470.5|30435.5|30470.5|30435.5|1
1680609000000|2023-04-04 11:50:00|30470|30435|30470|30435|30470|30435|30470|30435|1
1680609300000|2023-04-04 11:55:00|30470.5|30435.5|30470.5|30435.5|30471|30436|30470.5|30435.5|3
1680609600000|2023-04-04 12:00:00|30471.5|30436.5|30473.5|30438.5|30475|30440|30470|30435|53
1680609900000|2023-04-04 12:05:00|30474|30439|30474.5|30439.5|30475|30440|30473|30438|62
1680610200000|2023-04-04 12:10:00|30475|30440|30472|30437|30476.5|30441.5|30470.5|30435.5|57
1680610500000|2023-04-04 12:15:00|30472.5|30437.5|30473|30438|30475|30440|30472|30437|16
1680610800000|2023-04-04 12:20:00|30473.5|30438.5|30479|30444|30480|30445|30473.2|30438.2|35
1680611100000|2023-04-04 12:25:00|30478|30443|30468|30433|30478|30449|30467|30432.5|30
1680611400000|2023-04-04 12:30:00|30467.5|30432.5|30469.5|30434.5|30470.5|30435.5|30467|30432|18
1680611700000|2023-04-04 12:35:00|30470|30435|30469.5|30434.5|30470.5|30435.5|30468.5|30433.5|18
1680612000000|2023-04-04 12:40:00|30470.5|30435.5|30474|30439|30474.5|30439.5|30470.5|30435.5|16
1680612300000|2023-04-04 12:45:00|30473.5|30438.5|30476|30456|30484.5|30456.5|30473.5|30438.5|27
1680612600000|2023-04-04 12:50:00|30475.5|30455.5|30490.4|30455.4|30500|30465|30475|30451.4|41
1680612900000|2023-04-04 12:55:00|30490|30455|30490.9|30455.9|30495.3|30460.3|30490|30455|24
1680613200000|2023-04-04 13:00:00|30490.4|30455.4|30479|30444|30493.5|30458.5|30479|30444|41
1680613500000|2023-04-04 13:05:00|30478.5|30443.5|30481.4|30446.4|30481.4|30446.4|30478|30443|20
1680613800000|2023-04-04 13:10:00|30482.4|30447.4|30492.9|30457.9|30493.1|30458.1|30482.4|30447.4|32
1680614100000|2023-04-04 13:15:00|30492.4|30457.4|30492.9|30457.9|30492.9|30457.9|30492.4|30457.4|4
1680614400000|2023-04-04 13:20:00|30492.8|30457.8|30492.8|30457.8|30492.8|30457.8|30492.8|30457.8|1
1680614700000|2023-04-04 13:25:00|30489.3|30454.3|30492|30457|30494.9|30471.9|30488.9|30454.3|46
1680615000000|2023-04-04 13:30:00|30491.5|30456.5|30488.5|30453.5|30492|30457|30477|30448|23
1680615300000|2023-04-04 13:35:00|30489|30454|30465.5|30445.5|30489|30458.5|30465.5|30445.5|35
1680615600000|2023-04-04 13:40:00|30465.7|30445.7|30471|30451|30472|30452|30465.5|30445.5|9
1680615900000|2023-04-04 13:45:00|30471.5|30451.5|30484.5|30464.5|30493|30464.5|30470.5|30449.5|36
1680616200000|2023-04-04 13:50:00|30487.6|30452.6|30469|30449|30489.8|30455|30469|30447.5|13
1680616500000|2023-04-04 13:55:00|30472.5|30437.5|30477|30442|30477|30450.5|30462|30436.5|22
1680616800000|2023-04-04 14:00:00|30477.5|30442.5|30447|30405|30478|30451|30438|30397|73
1680617100000|2023-04-04 14:05:00|30447.5|30405.5|30434|30399|30465.9|30423.9|30433.5|30397|51
1680617400000|2023-04-04 14:10:00|30433.5|30398.5|30434.4|30399.4|30434.5|30399.5|30418.5|30383.5|49
1680617700000|2023-04-04 14:15:00|30434|30399|30424.5|30389.5|30434.1|30399.1|30423.3|30388.3|51
1680618000000|2023-04-04 14:20:00|30426.5|30391.5|30432.5|30397.5|30432.5|30397.5|30426.5|30391.5|9
1680618300000|2023-04-04 14:25:00|30433|30398|30438|30403|30438|30403|30431|30396|27
1680618600000|2023-04-04 14:30:00|30437.5|30402.5|30440.5|30405.5|30445.5|30417.5|30431.9|30401.5|125
1680618900000|2023-04-04 14:35:00|30440|30405|30428|30393|30440|30405|30413.5|30382|73
1680619200000|2023-04-04 14:40:00|30427.5|30392.5|30418.6|30398.6|30428.5|30398.7|30418.2|30387.7|117
1680619500000|2023-04-04 14:45:00|30418.3|30398.3|30435.7|30400.7|30437.8|30414.7|30418.3|30390.5|54
1680619800000|2023-04-04 14:50:00|30435.8|30400.8|30426.7|30391.7|30435.8|30400.8|30426.7|30391.7|34
1680620100000|2023-04-04 14:55:00|30427.8|30392.8|30435.9|30400.9|30436.8|30401.8|30419.8|30391.9|23
1680620400000|2023-04-04 15:00:00|30433.5|30398.5|30429|30394|30433.5|30398.5|30429|30394|70
1680620700000|2023-04-04 15:05:00|30428.5|30393.5|30430.9|30395.9|30430.9|30404.5|30424|30393|48
1680621000000|2023-04-04 15:10:00|30429.9|30394.9|30424.3|30389.3|30435.3|30404.2|30418.8|30384.7|133
1680621300000|2023-04-04 15:15:00|30423.8|30388.8|30447|30412|30449|30414|30423.8|30388.8|152
1680621600000|2023-04-04 15:20:00|30447.5|30412.5|30448.5|30413.5|30453|30418|30442.5|30407.5|147
1680621900000|2023-04-04 15:25:00|30449|30414|30440.5|30405.5|30460|30425|30440.5|30405.5|128
1680622200000|2023-04-04 15:30:00|30441|30406|30445|30410|30450.1|30415.1|30441|30406|29
1680622500000|2023-04-04 15:35:00|30445.5|30410.5|30430.1|30395.1|30445.5|30410.5|30425.7|30390.7|25
1680622800000|2023-04-04 15:40:00|30430|30395|30428.5|30393.5|30430.5|30395.5|30426|30391|16
1680623100000|2023-04-04 15:45:00|30439|30404|30431.5|30396.5|30440|30405|30430|30395|12
1680623400000|2023-04-04 15:50:00|30431|30396|30423.5|30388.5|30433.5|30398.5|30415|30380|43
1680623700000|2023-04-04 15:55:00|30424|30389|30420.5|30385.5|30426.6|30391.6|30420.2|30385.2|33
1680624000000|2023-04-04 16:00:00|30420|30385|30422.5|30387.5|30432.5|30397.5|30413.1|30378.1|36
1680624300000|2023-04-04 16:05:00|30423.5|30388.5|30430|30395|30430|30395|30423.5|30388.5|8
1680624600000|2023-04-04 16:10:00|30432.5|30397.5|30448.9|30413.9|30460|30425|30432.5|30397.5|27
1680624900000|2023-04-04 16:15:00|30448.5|30413.5|30445|30410|30448.5|30413.5|30444.5|30409.5|13
1680625200000|2023-04-04 16:20:00|30445.5|30410.5|30445|30410|30446|30411|30444|30409|32
1680625500000|2023-04-04 16:25:00|30444.5|30409.5|30445|30410|30446|30411|30444.5|30409.5|19
1680625800000|2023-04-04 16:30:00|30445.5|30410.5|30444.5|30409.5|30446|30411|30444.5|30409.5|19
1680626100000|2023-04-04 16:35:00|30445|30410|30434|30399|30446.5|30411.5|30434|30399|26
1680626400000|2023-04-04 16:40:00|30434.5|30399.5|30435|30400|30435|30400|30434|30399|10
1680626700000|2023-04-04 16:45:00|30435.5|30400.5|30435.5|30400.5|30435.5|30400.5|30434.5|30399.5|15
1680627000000|2023-04-04 16:50:00|30435|30400|30431|30396|30435.5|30400.5|30425.5|30390.5|25
1680627300000|2023-04-04 16:55:00|30431.5|30396.5|30428.5|30393.5|30431.5|30396.5|30428|30393|9
1680627600000|2023-04-04 17:00:00|30426.6|30391.6|30425.5|30390.5|30426.6|30391.6|30422.3|30387.3|20
1680627900000|2023-04-04 17:05:00|30425|30390|30425.5|30390.5|30426.5|30391.5|30424.5|30389.5|21
1680628200000|2023-04-04 17:10:00|30425|30390|30426|30391|30426.5|30391.5|30424.5|30389.5|12
1680628500000|2023-04-04 17:15:00|30425.5|30390.5|30413.5|30378.5|30425.5|30390.5|30410|30375|25
1680628800000|2023-04-04 17:20:00|30415|30380|30423.5|30388.5|30427.6|30392.6|30415|30380|11
1680629100000|2023-04-04 17:25:00|30425|30390|30424.5|30389.5|30425|30390|30424.5|30389.5|2
1680629400000|2023-04-04 17:30:00|30424.8|30389.8|30423.1|30388.1|30425.3|30390.3|30423.1|30388.1|5
1680629700000|2023-04-04 17:35:00|30421|30386|30418.6|30383.6|30421|30386|30418.6|30383.6|4
1680630300000|2023-04-04 17:45:00|30415|30380|30417.5|30382.5|30418.5|30383.5|30415|30380|15
1680630600000|2023-04-04 17:50:00|30418|30383|30417.5|30382.5|30418.2|30383.2|30417|30382|13
1680630900000|2023-04-04 17:55:00|30418|30383|30417.5|30382.5|30418.2|30383.2|30417|30382|31
1680631200000|2023-04-04 18:00:00|30417|30382|30416|30381|30418|30383|30415.5|30380.5|27
1680631500000|2023-04-04 18:05:00|30416.5|30381.5|30415|30380|30417.8|30382.8|30415|30380|15
1680631800000|2023-04-04 18:10:00|30415.5|30380.5|30415|30380|30415.5|30380.5|30415|30380|2
1680632100000|2023-04-04 18:15:00|30415.5|30380.5|30415|30380|30415.5|30380.5|30415|30380|2
1680632700000|2023-04-04 18:25:00|30415.5|30380.5|30415|30380|30415.5|30380.5|30415|30380|6
1680633000000|2023-04-04 18:30:00|30415.3|30380.3|30421|30386|30428|30393|30413.7|30378.7|78
1680633300000|2023-04-04 18:35:00|30421.5|30386.5|30422.9|30387.9|30425|30390|30421.5|30386.5|40
1680633600000|2023-04-04 18:40:00|30423|30388|30425.8|30390.8|30427.3|30392.3|30423|30388|7
1680633900000|2023-04-04 18:45:00|30425.1|30390.1|30424.9|30389.9|30431.5|30396.5|30424.9|30389.9|15
1680634200000|2023-04-04 18:50:00|30425|30390|30425|30390|30425.1|30390.1|30425|30390|5
1680634500000|2023-04-04 18:55:00|30424.9|30389.9|30421.4|30386.4|30425.5|30390.5|30421.4|30386.4|20
1680634800000|2023-04-04 19:00:00|30420.8|30385.8|30414|30379|30420.8|30385.8|30412.5|30377.5|23
1680635100000|2023-04-04 19:05:00|30413.5|30378.5|30414|30379|30414.5|30379.5|30413|30378|12
1680635400000|2023-04-04 19:10:00|30413.5|30378.5|30411|30376|30414.5|30379.5|30396.5|30361.5|51
1680635700000|2023-04-04 19:15:00|30410|30375|30409.5|30374.5|30410.5|30375.5|30409.5|30374.5|10
1680636000000|2023-04-04 19:20:00|30410|30375|30401.5|30366.5|30410|30375|30397.5|30362.5|28
1680636300000|2023-04-04 19:25:00|30402|30367|30402|30367|30402|30367|30402|30367|1
1680636600000|2023-04-04 19:30:00|30402.6|30367.6|30400.5|30365.5|30407|30372|30399|30364|13
1680636900000|2023-04-04 19:35:00|30401|30366|30406|30371|30406.5|30378.5|30398|30365.5|10
1680637200000|2023-04-04 19:40:00|30405.5|30370.5|30398.5|30363.5|30405.5|30370.5|30398.5|30363.5|23
1680637500000|2023-04-04 19:45:00|30399|30364|30399|30364|30399.5|30364.5|30398.5|30363.5|11
1680637800000|2023-04-04 19:50:00|30398.5|30363.5|30398.5|30363.5|30398.5|30363.5|30398|30363|3
1680638100000|2023-04-04 19:55:00|30398|30363|30400.5|30365.5|30401|30366|30393|30358|14
1680651000000|2023-04-04 23:30:00|30388.4|30346.4|30388.4|30346.4|30388.4|30346.4|30388.4|30346.4|1
1680656400000|2023-04-05 01:00:00|30415|30373|30414|30372|30415|30373|30414|30372|4
1680656700000|2023-04-05 01:05:00|30414.5|30372.5|30414|30372|30414.5|30372.5|30414|30372|2
1680657300000|2023-04-05 01:15:00|30414.5|30372.5|30376.5|30334.5|30415.5|30373.5|30376.5|30334.5|22
1680657600000|2023-04-05 01:20:00|30376.1|30334.1|30381.5|30339.5|30382|30340|30371.9|30329.9|50
1680657900000|2023-04-05 01:25:00|30373.4|30331.4|30371.2|30330.8|30373.4|30331.4|30367.7|30325.7|28
1680658200000|2023-04-05 01:30:00|30371|30331.9|30364.9|30322.9|30371|30331.9|30364.9|30322.9|16
1680658500000|2023-04-05 01:35:00|30365.2|30323.2|30368.2|30332|30377.5|30335.5|30364.9|30322.9|51
1680658800000|2023-04-05 01:40:00|30368.7|30334|30365|30323|30376|30334|30364|30322|26
1680659100000|2023-04-05 01:45:00|30365.5|30323.5|30366|30324|30366|30324|30365|30323|4
1680659400000|2023-04-05 01:50:00|30365.5|30323.5|30366.5|30324.5|30366.5|30324.5|30365.5|30323.5|27
1680659700000|2023-04-05 01:55:00|30366|30324|30366|30324|30366|30324|30366|30324|1
1680660000000|2023-04-05 02:00:00|30365.5|30323.5|30358.8|30323.8|30369.6|30334.6|30358|30319.8|32
1680660300000|2023-04-05 02:05:00|30359.6|30324.6|30363.9|30328.9|30364|30329|30359.6|30324.6|9
1680660600000|2023-04-05 02:10:00|30364.4|30329.4|30363.5|30328.5|30364.8|30329.8|30362.5|30327.5|20
1680660900000|2023-04-05 02:15:00|30363|30328|30364|30329|30364|30329|30363|30328|3
1680661200000|2023-04-05 02:20:00|30363.7|30328.7|30363.7|30328.7|30363.7|30328.7|30363.7|30328.7|1
1680661500000|2023-04-05 02:25:00|30363.5|30328.5|30363.7|30328.7|30364|30329|30363|30328|7
1680661800000|2023-04-05 02:30:00|30363.5|30328.5|30364.7|30329.7|30364.7|30329.7|30363|30328|11
1680662100000|2023-04-05 02:35:00|30364.6|30329.6|30363|30328|30364.6|30329.6|30362|30327|17
1680662400000|2023-04-05 02:40:00|30362.6|30327.6|30363.5|30328.5|30363.5|30328.5|30362.6|30327.6|2
1680662700000|2023-04-05 02:45:00|30363|30328|30362.6|30327.6|30363|30328|30362.6|30327.6|2
1680663000000|2023-04-05 02:50:00|30355|30335|30363|30328|30363|30335|30355|30327.6|3
1680663600000|2023-04-05 03:00:00|30363.5|30328.5|30378|30343|30378|30347.9|30358.8|30328|27
1680663900000|2023-04-05 03:05:00|30378.8|30343.8|30389.5|30354.5|30390|30355|30378.6|30343.6|51
1680664200000|2023-04-05 03:10:00|30390|30355|30390|30355|30391|30356|30389.5|30354.5|9
1680664500000|2023-04-05 03:15:00|30389.5|30354.5|30389.5|30354.5|30389.5|30354.5|30389.5|30354.5|1
1680664800000|2023-04-05 03:20:00|30390|30355|30390|30355|30390|30355|30389.5|30354.5|3
1680665400000|2023-04-05 03:30:00|30390.5|30355.5|30381|30343|30390.5|30355.5|30378|30342|26
1680665700000|2023-04-05 03:35:00|30382|30342|30383.5|30341.5|30384|30342|30382|30340|12
1680666000000|2023-04-05 03:40:00|30384|30342|30384.5|30342.5|30385.5|30343.5|30384|30342|11
1680666300000|2023-04-05 03:45:00|30384|30342|30392|30357|30393|30357|30382|30340|34
1680666600000|2023-04-05 03:50:00|30392.5|30357.5|30391.5|30356.5|30392.5|30357.5|30391.5|30356.5|11
1680667200000|2023-04-05 04:00:00|30391|30356|30396.5|30361.5|30402|30367|30391|30356|16
1680667500000|2023-04-05 04:05:00|30396|30361|30399|30364|30399.5|30364.5|30394.7|30359.7|27
1680667800000|2023-04-05 04:10:00|30398.5|30363.5|30399.5|30364.5|30399.5|30364.5|30398|30363|6
1680668100000|2023-04-05 04:15:00|30399|30364|30398|30363|30399.5|30364.5|30398|30363|7
1680668400000|2023-04-05 04:20:00|30397.5|30362.5|30398|30363|30398|30363|30397.5|30362.5|2
1680668700000|2023-04-05 04:25:00|30397.5|30362.5|30396|30361|30397.5|30362.5|30396|30361|6
1680669000000|2023-04-05 04:30:00|30396.5|30361.5|30399|30364|30399.5|30364.5|30396.5|30361.5|5
1680669300000|2023-04-05 04:35:00|30398.5|30363.5|30399|30364|30399|30364|30398.5|30363.5|5
1680669600000|2023-04-05 04:40:00|30398.7|30363.7|30401.4|30366.4|30402.3|30367.3|30398.2|30363.2|21
1680669900000|2023-04-05 04:45:00|30398|30363|30399|30364|30399.6|30364.6|30398|30363|8
1680670200000|2023-04-05 04:50:00|30399.6|30364.6|30402.6|30367.6|30402.6|30367.6|30399|30364|10
1680670500000|2023-04-05 04:55:00|30399.2|30364.2|30399.6|30364.6|30399.6|30364.6|30398.7|30363.7|10
1680670800000|2023-04-05 05:00:00|30399|30364|30401.3|30366.3|30401.3|30366.3|30399|30364|27
1680671100000|2023-04-05 05:05:00|30400.8|30365.8|30415|30380|30415.4|30380.4|30398.9|30365.8|17
1680671400000|2023-04-05 05:10:00|30414.5|30379.5|30414|30379|30414.5|30379.5|30413|30378|13
1680671700000|2023-04-05 05:15:00|30414.5|30379.5|30415|30380|30415.4|30380.4|30414|30379|12
1680672000000|2023-04-05 05:20:00|30415.4|30380.4|30407.5|30387.5|30415.4|30387.5|30407.5|30380.4|2
1680672300000|2023-04-05 05:25:00|30407|30387|30408.4|30373.4|30411.3|30387|30403|30373.4|15
1680672600000|2023-04-05 05:30:00|30410|30375|30413|30378|30413|30378|30410|30375|8
1680672900000|2023-04-05 05:35:00|30412.5|30377.5|30413|30378|30413|30378|30412.5|30377.5|4
1680673200000|2023-04-05 05:40:00|30415|30380|30413|30378|30415|30380|30412.5|30377.5|5
1680673500000|2023-04-05 05:45:00|30412.5|30377.5|30413|30378|30413|30378|30412.5|30377.5|2
1680673800000|2023-04-05 05:50:00|30412.5|30377.5|30413.4|30378.4|30413.4|30378.4|30411.5|30376.5|26
1680674100000|2023-04-05 05:55:00|30413|30378|30405.5|30385.5|30413.4|30385.5|30403.4|30376.5|10
1680674400000|2023-04-05 06:00:00|30404|30384|30407|30372|30407.2|30384|30399|30371.7|13
1680674700000|2023-04-05 06:05:00|30407.6|30372.6|30402.6|30367.6|30407.6|30372.6|30395.5|30360.5|12
1680675000000|2023-04-05 06:10:00|30402.7|30367.7|30402.6|30367.6|30405|30370|30402.5|30367.5|11
1680675300000|2023-04-05 06:15:00|30404.5|30369.5|30404|30369|30405.5|30370.5|30404|30369|17
1680675600000|2023-04-05 06:20:00|30404.5|30369.5|30405|30370|30405|30370|30404.5|30369.5|2
1680675900000|2023-04-05 06:25:00|30392.5|30372.5|30404.6|30369.6|30405|30372.5|30391|30367.5|8
1680676500000|2023-04-05 06:35:00|30405|30370|30405|30370|30405|30370|30405|30370|1
1680676800000|2023-04-05 06:40:00|30405.6|30370.6|30407|30372|30407|30372|30405.6|30370.6|3
1680677100000|2023-04-05 06:45:00|30407.6|30372.6|30407.6|30372.6|30407.6|30372.6|30407.6|30372.6|1
1680677700000|2023-04-05 06:55:00|30406.6|30371.6|30406|30371|30406.6|30371.6|30404.6|30369.6|7
1680678000000|2023-04-05 07:00:00|30406.6|30371.6|30406.5|30371.5|30407|30372|30406.5|30371.5|3
1680678300000|2023-04-05 07:05:00|30406.6|30371.6|30402.6|30367.6|30408|30373|30398.8|30363.8|14
1680678600000|2023-04-05 07:10:00|30402.9|30367.9|30386|30351|30402.9|30367.9|30385.5|30350.5|44
1680678900000|2023-04-05 07:15:00|30389.8|30354.8|30392.6|30357.6|30393|30358|30387.3|30352.3|22
1680679200000|2023-04-05 07:20:00|30392|30357|30389|30354|30393|30358|30389|30354|9
1680679500000|2023-04-05 07:25:00|30389.5|30354.5|30390|30355|30391.5|30356.5|30389.5|30354.5|28
1680679800000|2023-04-05 07:30:00|30390.5|30355.5|30387.6|30352.6|30391|30369.5|30387.6|30352.6|71
1680680100000|2023-04-05 07:35:00|30387.9|30352.9|30392.2|30357.2|30392.3|30361.1|30379.4|30352.5|18
1680680400000|2023-04-05 07:40:00|30385.2|30365.2|30399|30364|30403|30374|30384.7|30364|30
1680680700000|2023-04-05 07:45:00|30398|30363|30396.4|30361.4|30401.5|30366.5|30395|30360|19
1680681000000|2023-04-05 07:50:00|30397|30362|30397.5|30362.5|30397.5|30362.5|30394|30359|42
1680681300000|2023-04-05 07:55:00|30397|30362|30399.7|30364.7|30402.6|30367.6|30395.9|30360.9|12
1680681600000|2023-04-05 08:00:00|30398|30363|30407|30372|30411.7|30383.5|30398|30363|82
1680681900000|2023-04-05 08:05:00|30406.7|30371.7|30408|30373|30408|30373|30406.7|30371.7|8
1680682800000|2023-04-05 08:20:00|30406.5|30371.5|30403|30368|30406.5|30371.5|30402.5|30367.5|10
1680683100000|2023-04-05 08:25:00|30403.6|30368.6|30402|30367|30404.5|30369.5|30402|30367|118
1680683400000|2023-04-05 08:30:00|30402.4|30367.4|30403.5|30368.5|30405|30370|30402.4|30367.4|58
1680683700000|2023-04-05 08:35:00|30403|30368|30401|30366|30403.5|30368.5|30400.5|30365.5|19
1680684300000|2023-04-05 08:45:00|30401.5|30366.5|30402.1|30367.1|30402.6|30367.6|30401.5|30366.5|3
1680684600000|2023-04-05 08:50:00|30404|30369|30398.5|30378.5|30407|30378.5|30398.5|30369|19
1680685200000|2023-04-05 09:00:00|30399|30379|30410.5|30375.5|30411.4|30380.5|30399|30370.6|17
1680685500000|2023-04-05 09:05:00|30408|30373|30407.7|30372.7|30408|30373|30406.2|30371.2|11
1680686100000|2023-04-05 09:15:00|30407.5|30372.5|30409|30374|30409.5|30374.5|30407.5|30372.5|5
1680686400000|2023-04-05 09:20:00|30408.7|30373.7|30409.5|30374.5|30411.4|30376.4|30408.7|30373.7|7
1680686700000|2023-04-05 09:25:00|30410|30375|30410.5|30375.5|30412.5|30377.5|30410|30375|12
1680687000000|2023-04-05 09:30:00|30410|30375|30410|30375|30410.5|30375.5|30410|30375|3
1680687900000|2023-04-05 09:45:00|30409.5|30374.5|30409|30374|30409.5|30374.5|30408|30373|7
1680688200000|2023-04-05 09:50:00|30408.5|30373.5|30405|30370|30409|30374|30405|30370|8
1680688500000|2023-04-05 09:55:00|30405.5|30370.5|30406|30371|30406.5|30371.5|30405|30370|7
1680688800000|2023-04-05 10:00:00|30406.5|30371.5|30407|30372|30407.5|30372.5|30406.5|30371.5|4
1680689100000|2023-04-05 10:05:00|30407.5|30372.5|30410|30375|30411|30376|30407.5|30372.5|13
1680689400000|2023-04-05 10:10:00|30409.5|30374.5|30405|30370|30410.5|30375.5|30402|30367|10
1680689700000|2023-04-05 10:15:00|30402.5|30367.5|30393|30373|30402.5|30373.5|30392.5|30365|8
1680690300000|2023-04-05 10:25:00|30393.5|30373.5|30393.5|30373.5|30393.5|30373.5|30393.5|30373.5|1
1680690600000|2023-04-05 10:30:00|30392.5|30372.5|30402|30367|30402|30376|30391.5|30366|130
1680690900000|2023-04-05 10:35:00|30401.5|30366.5|30403|30368|30403.5|30368.5|30401|30366|98
1680691200000|2023-04-05 10:40:00|30403.5|30368.5|30406.5|30371.5|30408.5|30373.5|30403|30368|83
1680691500000|2023-04-05 10:45:00|30407|30372|30402|30367|30407.5|30372.5|30402|30367|20
1680691800000|2023-04-05 10:50:00|30402.5|30367.5|30396|30361|30406|30371|30396|30361|24
1680692100000|2023-04-05 10:55:00|30396.5|30361.5|30383|30363|30396.5|30369|30381.5|30361.5|16
1680692400000|2023-04-05 11:00:00|30382.5|30362.5|30392.5|30357.5|30393.5|30367.5|30382.5|30357.5|12
1680692700000|2023-04-05 11:05:00|30387|30367|30395.5|30360.5|30397|30368|30384|30353.5|34
1680693000000|2023-04-05 11:10:00|30395|30360|30400|30365|30400.5|30365.5|30395|30360|16
1680693300000|2023-04-05 11:15:00|30400.5|30365.5|30400|30365|30400.5|30365.5|30398|30363|16
1680693600000|2023-04-05 11:20:00|30399.5|30364.5|30400.5|30365.5|30400.5|30365.5|30399.5|30364.5|3
1680693900000|2023-04-05 11:25:00|30400|30365|30399.5|30364.5|30400.5|30365.5|30399|30364|16
1680694200000|2023-04-05 11:30:00|30399|30364|30400|30365|30400.5|30365.5|30399|30364|6
1680694500000|2023-04-05 11:35:00|30399|30364|30398.8|30363.8|30399|30364|30398.8|30363.8|2
1680694800000|2023-04-05 11:40:00|30399.5|30364.5|30397.5|30362.5|30399.7|30364.7|30397.2|30362.2|14
1680695100000|2023-04-05 11:45:00|30397.2|30362.2|30397|30362|30397.2|30362.2|30396.7|30361.7|3
1680695400000|2023-04-05 11:50:00|30396.7|30361.7|30396.7|30361.7|30396.7|30361.7|30396.2|30361.2|3
1680695700000|2023-04-05 11:55:00|30397.2|30362.2|30397|30362|30397.5|30362.5|30396.7|30361.7|5
1680696000000|2023-04-05 12:00:00|30396.7|30361.7|30396.6|30361.6|30396.7|30361.7|30396.4|30361.4|8
1680696300000|2023-04-05 12:05:00|30396.8|30361.8|30409.5|30374.5|30413.2|30378.2|30396|30361|41
1680696600000|2023-04-05 12:10:00|30409|30374|30422|30380|30425|30385|30399|30357|49
1680696900000|2023-04-05 12:15:00|30421.5|30379.5|30404|30362|30426|30384|30403.5|30361.5|54
1680697200000|2023-04-05 12:20:00|30398.5|30356.5|30395.5|30353.5|30398.5|30356.5|30394.5|30352.5|6
1680697500000|2023-04-05 12:25:00|30396|30354|30397.5|30355.5|30397.5|30355.5|30396|30354|5
1680697800000|2023-04-05 12:30:00|30397|30355|30397|30357.7|30398|30357.7|30397|30355|10
1680698100000|2023-04-05 12:35:00|30398|30357|30405|30370|30405|30370|30398|30357|5
1680698400000|2023-04-05 12:40:00|30404.6|30369.6|30413.9|30378.9|30418|30383|30403.8|30368.8|33
1680698700000|2023-04-05 12:45:00|30413|30378|30409.5|30374.5|30413|30378|30408.9|30373.9|9
1680699000000|2023-04-05 12:50:00|30410|30375|30406.3|30371.3|30410|30375|30405.7|30370.7|18
1680699300000|2023-04-05 12:55:00|30405.8|30370.8|30401.5|30366.5|30405.8|30370.8|30401.5|30366.5|12
1680699600000|2023-04-05 13:00:00|30402|30367|30385.5|30350.5|30402.5|30367.5|30385.5|30350.5|24
1680699900000|2023-04-05 13:05:00|30386|30351|30390|30355|30390|30355|30386|30351|12
1680700200000|2023-04-05 13:10:00|30390.5|30355.5|30384|30364|30391.5|30364|30383|30355|14
1680700500000|2023-04-05 13:15:00|30383.5|30363.5|30398.5|30363.5|30399.5|30368|30383.5|30359|34
1680700800000|2023-04-05 13:20:00|30399|30364|30398.5|30363.5|30399.5|30364.5|30397.5|30362.5|27
1680701100000|2023-04-05 13:25:00|30398|30363|30400|30365|30405.5|30381.2|30396.5|30361.5|38
1680701400000|2023-04-05 13:30:00|30399|30364|30405.5|30370.5|30406|30377.5|30397.5|30364|12
1680701700000|2023-04-05 13:35:00|30406|30371|30409.5|30374.5|30409.5|30374.5|30406|30371|6
1680702000000|2023-04-05 13:40:00|30410|30375|30410|30368|30413.5|30382|30400.5|30367|42
1680702300000|2023-04-05 13:45:00|30410.5|30368.5|30403|30368|30410.5|30371|30402.5|30364|19
1680702600000|2023-04-05 13:50:00|30406|30371|30406.5|30371.5|30407|30372|30405.5|30370.5|5
1680702900000|2023-04-05 13:55:00|30399.5|30379.5|30414.4|30379.4|30416.5|30388.5|30399.5|30379.4|18
1680703200000|2023-04-05 14:00:00|30414.7|30379.7|30389|30354|30414.7|30379.7|30380|30345|40
1680703500000|2023-04-05 14:05:00|30385|30350|30397|30362|30399.5|30364.5|30384|30349|44
1680703800000|2023-04-05 14:10:00|30399|30364|30420.5|30385.5|30441.5|30406.5|30399|30364|64
1680704100000|2023-04-05 14:15:00|30406.5|30371.5|30416.5|30381.5|30418.5|30383.5|30405.5|30370.5|49
1680704400000|2023-04-05 14:20:00|30417|30382|30421.5|30386.5|30421.5|30386.5|30415|30380|13
1680704700000|2023-04-05 14:25:00|30421|30386|30421.5|30386.5|30422|30387|30417|30382|35
1680705000000|2023-04-05 14:30:00|30422|30387|30431|30395|30433.5|30398.5|30422|30387|31
1680705300000|2023-04-05 14:35:00|30432|30394|30423.1|30388.1|30434.5|30395|30420|30378|33
1680705600000|2023-04-05 14:40:00|30423.6|30388.6|30443|30406|30443|30407.5|30423.4|30388.4|32
1680705900000|2023-04-05 14:45:00|30445|30405|30458|30423|30460|30423.5|30445|30405|26
1680706200000|2023-04-05 14:50:00|30458.5|30423.5|30456.5|30421.5|30458.5|30423.5|30456.5|30421.5|14
1680706500000|2023-04-05 14:55:00|30456|30421|30449.5|30414.5|30456|30421|30446.3|30411.3|25
1680706800000|2023-04-05 15:00:00|30450|30415|30452|30417|30452|30417|30450|30415|16
1680707100000|2023-04-05 15:05:00|30451.5|30416.5|30451.5|30416.5|30451.5|30416.5|30451.5|30416.5|1
1680707400000|2023-04-05 15:10:00|30450.5|30415.5|30452.5|30417.5|30453|30418|30449.4|30414.4|8
1680707700000|2023-04-05 15:15:00|30453|30418|30446|30411|30453|30418|30444|30409|8
1680708000000|2023-04-05 15:20:00|30445.5|30410.5|30434.5|30399.5|30446|30411|30426|30391|41
1680708300000|2023-04-05 15:25:00|30435|30400|30440|30405|30441|30406|30425.5|30390.5|32
1680708600000|2023-04-05 15:30:00|30440.5|30405.5|30438|30403|30441|30406|30438|30403|16
1680708900000|2023-04-05 15:35:00|30438.5|30403.5|30432.9|30397.9|30439.5|30404.5|30432.2|30397.2|15
1680709200000|2023-04-05 15:40:00|30432.2|30397.2|30433|30398|30433.6|30398.6|30429|30394|21
1680709500000|2023-04-05 15:45:00|30428|30408|30445.5|30410.5|30452.5|30417.5|30428|30407.3|24
1680709800000|2023-04-05 15:50:00|30446|30411|30446|30426|30446|30426|30438|30410.5|16
1680710100000|2023-04-05 15:55:00|30445.5|30425.5|30459|30424|30460|30425.5|30445.5|30417.5|23
1680710400000|2023-04-05 16:00:00|30459.5|30424.5|30460|30425|30461|30426|30458.5|30423.5|29
1680710700000|2023-04-05 16:05:00|30459.5|30424.5|30462|30427|30463|30428|30455|30420|33
1680711000000|2023-04-05 16:10:00|30462.5|30427.5|30454.5|30434.5|30462.5|30434.5|30454|30426.5|8
1680711300000|2023-04-05 16:15:00|30455|30435|30455|30435|30455|30435|30454.5|30434.5|3
1680711900000|2023-04-05 16:25:00|30459.7|30424.7|30455|30435|30459.7|30435|30454|30424.5|4
1680712200000|2023-04-05 16:30:00|30454.5|30434.5|30454|30434|30455|30435|30452|30432|9
1680712500000|2023-04-05 16:35:00|30454.5|30434.5|30455|30435|30455.5|30435.5|30454.5|30434.5|8
1680712800000|2023-04-05 16:40:00|30455.5|30435.5|30475|30440|30478.5|30443.5|30455.5|30435.5|33
1680713100000|2023-04-05 16:45:00|30475.5|30440.5|30479.5|30444.5|30481.5|30446.5|30475|30440|23
1680713400000|2023-04-05 16:50:00|30479|30444|30481.5|30446.5|30481.5|30446.5|30479|30444|7
1680713700000|2023-04-05 16:55:00|30481|30446|30478.5|30443.5|30483.5|30448.5|30478|30443|15
1680714000000|2023-04-05 17:00:00|30479|30444|30481.5|30446.5|30482|30447|30479|30444|9
1680714300000|2023-04-05 17:05:00|30482|30447|30482|30447|30482|30447|30482|30447|1
1680714600000|2023-04-05 17:10:00|30481.5|30446.5|30483|30447|30483|30448|30481.5|30446.5|4
1680715200000|2023-04-05 17:20:00|30484|30445|30480|30445|30484|30445|30480|30444|9
1680715500000|2023-04-05 17:25:00|30480.5|30445.5|30465.5|30430.5|30480.5|30445.5|30465|30430|13
1680715800000|2023-04-05 17:30:00|30466|30431|30470|30435|30476.5|30441.5|30463|30428|29
1680716100000|2023-04-05 17:35:00|30470.5|30435.5|30471|30436|30471|30436|30470.5|30435.5|4
1680716400000|2023-04-05 17:40:00|30470.7|30435.7|30467.5|30432.5|30470.7|30435.7|30467.5|30432.5|8
1680716700000|2023-04-05 17:45:00|30468|30433|30473|30438|30473|30438|30468|30433|11
1680717000000|2023-04-05 17:50:00|30473.5|30438.5|30475|30440|30477.5|30448.5|30468|30437|34
1680717300000|2023-04-05 17:55:00|30474.5|30439.5|30465.5|30430.5|30476.5|30441.5|30465.5|30430.5|13
1680717600000|2023-04-05 18:00:00|30465|30430|30455.5|30435.5|30466|30440|30455.5|30430|22
1680717900000|2023-04-05 18:05:00|30456|30436|30464|30429|30464.5|30438|30454|30429|38
1680718200000|2023-04-05 18:10:00|30466|30431|30459|30439|30467|30439|30458|30430.5|24
1680718500000|2023-04-05 18:15:00|30458.5|30438.5|30460|30440|30460.5|30440.5|30458|30438|23
1680718800000|2023-04-05 18:20:00|30459.5|30439.5|30459.5|30439.5|30460|30440|30459|30439|9
1680719400000|2023-04-05 18:30:00|30460|30440|30459.5|30439.5|30460|30440|30459|30439|6
1680719700000|2023-04-05 18:35:00|30460|30440|30469|30434|30470|30441.5|30459|30433|21
1680720000000|2023-04-05 18:40:00|30468.5|30433.5|30475|30440|30475.5|30449.5|30464.5|30433.5|14
1680720300000|2023-04-05 18:45:00|30475.5|30440.5|30474.5|30439.5|30476|30441|30473.5|30438.5|27
1680720600000|2023-04-05 18:50:00|30477|30442|30477|30442|30478|30450.5|30469.5|30441|41
1680720900000|2023-04-05 18:55:00|30476.5|30441.5|30474.5|30439.5|30476.5|30441.5|30468|30433|10
1680721200000|2023-04-05 19:00:00|30474|30439|30472.5|30437.5|30474.5|30439.5|30472.5|30437.5|8
1680721500000|2023-04-05 19:05:00|30472|30437|30469.5|30434.5|30475.1|30440.1|30469.5|30434.5|35
1680721800000|2023-04-05 19:10:00|30469|30434|30468|30433|30478.1|30443.1|30467|30432|19
1680722100000|2023-04-05 19:15:00|30467.5|30432.5|30470|30435|30470|30435|30467|30432|18
1680722400000|2023-04-05 19:20:00|30469.5|30434.5|30453.5|30418.5|30470|30435|30453|30418|13
1680722700000|2023-04-05 19:25:00|30453|30418|30468.5|30433.5|30473|30434.5|30445|30410|23
1680723000000|2023-04-05 19:30:00|30470.5|30435.5|30470.5|30435.5|30470.5|30435.5|30470|30435|5
1680723300000|2023-04-05 19:35:00|30468|30432|30473|30432|30473|30433|30468|30432|8
1680723900000|2023-04-05 19:45:00|30468.7|30431.6|30468|30433|30468.7|30433|30465.5|30430.5|14
1680724200000|2023-04-05 19:50:00|30467.5|30432.5|30467.5|30432.5|30467.5|30432.5|30467.5|30432.5|1
1680737400000|2023-04-05 23:30:00|30495.5|30453.5|30495.5|30453.5|30495.5|30453.5|30495.5|30453.5|1
1680742500000|2023-04-06 00:55:00|30598.5|30556.5|30556|30514|30598.5|30556.5|30548.5|30506.5|8
1680742800000|2023-04-06 01:00:00|30556.1|30514.1|30486|30444|30556.1|30514.1|30481|30439|34
1680743100000|2023-04-06 01:05:00|30485.5|30443.5|30504|30469|30506|30469.5|30485.5|30443.5|45
1680743400000|2023-04-06 01:10:00|30504.5|30469.5|30500|30465|30504.5|30470.2|30489.4|30462.7|28
1680743700000|2023-04-06 01:15:00|30499.5|30464.5|30506.5|30486.5|30545|30510|30498.5|30463.5|79
1680744000000|2023-04-06 01:20:00|30506|30486|30502.5|30482.5|30506|30486|30501.5|30481.5|35
1680744300000|2023-04-06 01:25:00|30502|30482|30493|30473|30504|30484|30492.5|30472.5|38
1680744600000|2023-04-06 01:30:00|30493.5|30473.5|30488.3|30468.3|30503.9|30473.5|30488.3|30465.4|14
1680744900000|2023-04-06 01:35:00|30487.8|30467.8|30490.5|30470.5|30498|30478|30486.5|30466.5|39
1680745200000|2023-04-06 01:40:00|30490.3|30470.3|30477|30457|30490.3|30470.3|30477|30457|24
1680745500000|2023-04-06 01:45:00|30475.5|30455.5|30467|30447|30475.5|30455.5|30459.7|30439.7|110
1680745800000|2023-04-06 01:50:00|30467.5|30447.5|30452|30432|30468|30448|30446.5|30426.5|55
1680746100000|2023-04-06 01:55:00|30452.5|30432.5|30473.2|30453.2|30482.6|30462.6|30452.5|30432.5|68
1680746400000|2023-04-06 02:00:00|30473|30453|30468|30448|30473.3|30453.3|30467.8|30447.8|12
1680746700000|2023-04-06 02:05:00|30467.8|30447.8|30464|30444|30467.8|30447.8|30460|30440|21
1680747000000|2023-04-06 02:10:00|30466.5|30446.5|30463|30443|30468|30448|30461.2|30441.2|50
1680747300000|2023-04-06 02:15:00|30462.5|30442.5|30476.5|30456.5|30476.5|30456.5|30460|30440|51
1680747600000|2023-04-06 02:20:00|30476|30456|30475.5|30455.5|30476.5|30456.5|30475.5|30455.5|26
1680747900000|2023-04-06 02:25:00|30476|30456|30475.5|30455.5|30476.5|30456.5|30469.7|30449.7|35
1680748200000|2023-04-06 02:30:00|30476|30456|30458.3|30438.3|30478.2|30458.2|30457.5|30437.5|49
1680748500000|2023-04-06 02:35:00|30458|30438|30447.5|30427.5|30458.5|30438.5|30445|30425|45
1680748800000|2023-04-06 02:40:00|30448|30428|30442|30422|30449|30429|30437.7|30417.7|22
1680749100000|2023-04-06 02:45:00|30441.5|30421.5|30437.5|30417.5|30442|30422|30435.5|30415.5|28
1680749400000|2023-04-06 02:50:00|30438.2|30418.2|30443.7|30423.7|30446|30426|30436.5|30416.5|56
1680749700000|2023-04-06 02:55:00|30443.2|30423.2|30450.5|30430.5|30450.5|30430.5|30442|30422|23
1680750000000|2023-04-06 03:00:00|30449.5|30429.5|30449.6|30429.6|30450.5|30430.5|30448.5|30428.5|29
1680750300000|2023-04-06 03:05:00|30449.1|30429.1|30445.5|30425.5|30449.6|30429.6|30438.7|30418.7|51
1680750600000|2023-04-06 03:10:00|30447.5|30427.5|30446.5|30426.5|30447.5|30427.5|30446.5|30426.5|11
1680750900000|2023-04-06 03:15:00|30447|30427|30442.5|30422.5|30447.5|30427.5|30442|30422|18
1680751200000|2023-04-06 03:20:00|30442|30422|30433.3|30413.3|30442|30422|30429.1|30409.1|39
1680751500000|2023-04-06 03:25:00|30432.8|30412.8|30426.6|30406.6|30433.5|30413.5|30426.6|30406.6|11
1680751800000|2023-04-06 03:30:00|30427|30407|30431.8|30411.8|30432|30412|30426.5|30406.5|38
1680752100000|2023-04-06 03:35:00|30431.7|30411.7|30434.5|30414.5|30435|30415|30431.5|30411.5|21
1680752400000|2023-04-06 03:40:00|30434|30414|30430.2|30410.2|30435.5|30415.5|30429.2|30409.2|23
1680752700000|2023-04-06 03:45:00|30430.5|30410.5|30430|30410|30430.5|30410.5|30429.6|30409.6|10
1680753000000|2023-04-06 03:50:00|30430.3|30410.3|30438|30418|30441.5|30421.5|30430.3|30410.3|24
1680753300000|2023-04-06 03:55:00|30436|30416|30441.5|30421.5|30443|30423|30436|30416|15
1680753600000|2023-04-06 04:00:00|30441|30421|30441.5|30421.5|30442|30422|30439.3|30419.3|72
1680753900000|2023-04-06 04:05:00|30442|30422|30442|30422|30442.5|30422.5|30441.5|30421.5|61
1680754200000|2023-04-06 04:10:00|30442.5|30422.5|30444.3|30424.3|30444.5|30424.5|30442|30422|32
1680754500000|2023-04-06 04:15:00|30444.2|30424.2|30438|30418|30444.3|30424.3|30438|30418|14
1680754800000|2023-04-06 04:20:00|30437.5|30417.5|30437.5|30417.5|30437.5|30417.5|30437.5|30417.5|1
1680755400000|2023-04-06 04:30:00|30430.5|30410.5|30425.5|30405.5|30430.5|30410.5|30423.5|30403.5|28
1680755700000|2023-04-06 04:35:00|30425|30405|30433|30398|30433.5|30405|30425|30398|3
1680756000000|2023-04-06 04:40:00|30433.5|30398.5|30437|30402|30437|30402|30433.5|30398.5|13
1680756300000|2023-04-06 04:45:00|30436.8|30401.8|30436.8|30401.8|30436.8|30401.8|30436.3|30401.3|3
1680756600000|2023-04-06 04:50:00|30437.3|30402.3|30437.3|30402.3|30437.3|30402.3|30436.8|30401.8|5
1680757200000|2023-04-06 05:00:00|30436.8|30401.8|30437.3|30402.3|30437.3|30402.3|30436.3|30401.3|12
1680757500000|2023-04-06 05:05:00|30436.8|30401.8|30433.8|30413.8|30441.6|30414.5|30433|30400.3|57
1680757800000|2023-04-06 05:10:00|30434|30414|30426|30406|30434|30414|30425.3|30405.3|74
1680758400000|2023-04-06 05:20:00|30429.5|30409.5|30435.2|30415.2|30441.5|30415.5|30429.5|30406.5|17
1680758700000|2023-04-06 05:25:00|30434.7|30414.7|30433.5|30413.5|30434.7|30414.7|30433.5|30413.5|17
1680759000000|2023-04-06 05:30:00|30434.3|30414.3|30440.5|30420.5|30441.3|30421.3|30433.8|30413.8|15
1680759300000|2023-04-06 05:35:00|30441|30421|30440.5|30420.5|30441|30421|30440|30420|6
1680759600000|2023-04-06 05:40:00|30440.7|30420.7|30442.5|30422.5|30447|30427|30440.7|30420.7|24
1680759900000|2023-04-06 05:45:00|30442.8|30422.8|30442.8|30422.8|30447|30427|30442.2|30422.2|41
1680760200000|2023-04-06 05:50:00|30442.5|30422.5|30441|30421|30443|30423|30440.5|30420.5|14
1680760500000|2023-04-06 05:55:00|30441.5|30421.5|30441|30421|30442|30422|30440.5|30420.5|24
1680760800000|2023-04-06 06:00:00|30440.5|30420.5|30442.5|30422.5|30443.5|30423.5|30434.5|30414.5|27
1680761100000|2023-04-06 06:05:00|30443|30423|30438|30418|30445.5|30425.5|30433.2|30405|52
1680761400000|2023-04-06 06:10:00|30438.5|30418.5|30428|30408|30438.5|30418.5|30427|30407|32
1680761700000|2023-04-06 06:15:00|30427.5|30407.5|30426.5|30406.5|30428.5|30408.5|30426.5|30406.5|21
1680762000000|2023-04-06 06:20:00|30427|30407|30428|30408|30428|30408|30424.5|30404.5|26
1680762300000|2023-04-06 06:25:00|30427.5|30407.5|30427|30407|30433.5|30413.5|30425.5|30405.5|37
1680762600000|2023-04-06 06:30:00|30425|30405|30425.8|30405.8|30426.6|30406.6|30424.5|30404.5|93
1680762900000|2023-04-06 06:35:00|30426.6|30406.6|30430.6|30410.6|30430.6|30410.6|30425.8|30405.8|22
1680763200000|2023-04-06 06:40:00|30430.5|30410.5|30431.1|30411.1|30434.7|30414.7|30430.5|30410.5|26
1680763500000|2023-04-06 06:45:00|30431|30411|30424|30404|30431.1|30411.1|30423|30403|19
1680763800000|2023-04-06 06:50:00|30424.1|30404.1|30428.5|30408.5|30428.5|30408.5|30424.1|30404.1|61
1680764100000|2023-04-06 06:55:00|30428|30408|30424|30404|30429|30409|30424|30404|7
1680764400000|2023-04-06 07:00:00|30423.5|30403.5|30424|30404|30424.5|30404.5|30423.5|30403.5|7
1680764700000|2023-04-06 07:05:00|30423.5|30403.5|30424|30404|30424.5|30404.5|30423|30403|10
1680765000000|2023-04-06 07:10:00|30424.5|30404.5|30418|30398|30425|30405|30414.5|30394.5|87
1680765300000|2023-04-06 07:15:00|30416.5|30396.5|30414.5|30394.5|30421.5|30401.5|30413.5|30393.5|43
1680765600000|2023-04-06 07:20:00|30414.7|30394.7|30411.1|30391.1|30420.5|30400.5|30407.5|30387.5|95
1680765900000|2023-04-06 07:25:00|30409.7|30389.7|30404.5|30384.5|30414|30394|30402.2|30382.2|92
1680766200000|2023-04-06 07:30:00|30405|30385|30404.5|30384.5|30405.5|30385.5|30400.5|30380.5|56
1680766500000|2023-04-06 07:35:00|30406.5|30386.5|30405.8|30385.8|30407|30387|30404|30384|17
1680766800000|2023-04-06 07:40:00|30406.5|30386.5|30402.5|30382.5|30407.8|30387.8|30400.5|30380.5|19
1680767100000|2023-04-06 07:45:00|30402|30382|30398|30378|30402|30382|30396.5|30376.5|45
1680767400000|2023-04-06 07:50:00|30397.5|30377.5|30401|30381|30406.5|30386.5|30397.5|30377.5|34
1680767700000|2023-04-06 07:55:00|30399.5|30379.5|30409.5|30389.5|30409.5|30389.5|30397.5|30377.5|24
1680768000000|2023-04-06 08:00:00|30409|30389|30446|30411|30446|30413.1|30409|30389|88
1680768300000|2023-04-06 08:05:00|30445.5|30410.5|30434|30399|30446|30411|30431.5|30396.5|62
1680768600000|2023-04-06 08:10:00|30434.5|30399.5|30444|30409|30444|30409|30433.5|30398.5|34
1680768900000|2023-04-06 08:15:00|30442.6|30407.6|30442.6|30407.6|30442.6|30407.6|30440.6|30405.6|3
1680769200000|2023-04-06 08:20:00|30441|30406|30437.5|30417.5|30441|30419.5|30434.5|30406|7
1680769500000|2023-04-06 08:25:00|30439.6|30419.6|30452|30417|30455.5|30421.1|30439.6|30416|12
1680769800000|2023-04-06 08:30:00|30449.5|30414.5|30447.6|30427.6|30459.4|30431.8|30447.6|30414|72
1680770100000|2023-04-06 08:35:00|30448.1|30428.1|30440.9|30420.9|30448.4|30428.4|30440.9|30420.9|60
1680770400000|2023-04-06 08:40:00|30440.4|30420.4|30429|30409|30440.5|30420.5|30428.5|30408.5|48
1680770700000|2023-04-06 08:45:00|30429.5|30409.5|30438.6|30418.6|30442|30422|30429|30409|31
1680771000000|2023-04-06 08:50:00|30438.5|30418.5|30442|30407|30443.5|30418.5|30434.5|30406.6|77
1680771300000|2023-04-06 08:55:00|30441.6|30406.6|30434.5|30399.5|30443|30408|30431|30396|12
1680771600000|2023-04-06 09:00:00|30435|30400|30448.6|30413.6|30449.6|30414.6|30435|30400|32
1680771900000|2023-04-06 09:05:00|30448|30413|30443|30408|30448|30413|30442|30407|12
1680772200000|2023-04-06 09:10:00|30442.5|30407.5|30442|30422|30443|30423|30435|30407.5|21
1680772500000|2023-04-06 09:15:00|30442.5|30422.5|30435.5|30415.5|30450|30422.9|30435.5|30413|19
1680772800000|2023-04-06 09:20:00|30435.8|30415.8|30431|30411|30437.5|30417.5|30430.5|30410.5|23
1680773100000|2023-04-06 09:25:00|30431.5|30411.5|30434.5|30414.5|30435|30415|30431.5|30411.5|5
1680773400000|2023-04-06 09:30:00|30435|30415|30435.5|30415.5|30435.5|30415.5|30435|30415|5
1680773700000|2023-04-06 09:35:00|30436.1|30416.1|30438|30418|30438|30418|30436.1|30416.1|4
1680774000000|2023-04-06 09:40:00|30438.4|30418.4|30435|30415|30440|30420|30435|30415|7
1680774300000|2023-04-06 09:45:00|30434.5|30414.5|30434.9|30414.9|30435.5|30415.5|30433.5|30413.5|16
1680774600000|2023-04-06 09:50:00|30435|30415|30440|30405|30440|30415|30431.5|30404|18
1680774900000|2023-04-06 09:55:00|30439.5|30404.5|30439.5|30404.5|30440|30405|30439.5|30404.5|17
1680775200000|2023-04-06 10:00:00|30440|30405|30440|30405|30440|30405|30440|30405|1
1680775500000|2023-04-06 10:05:00|30439.5|30404.5|30439.5|30404.5|30439.5|30404.5|30439.5|30404.5|1
1680775800000|2023-04-06 10:10:00|30440|30405|30439.5|30404.5|30440|30405|30439.5|30404.5|2
1680776100000|2023-04-06 10:15:00|30440|30405|30439.5|30404.5|30440|30405|30439.5|30404.5|52
1680776400000|2023-04-06 10:20:00|30440|30405|30440|30405|30440|30405|30440|30405|1
1680777000000|2023-04-06 10:30:00|30439.5|30404.5|30440|30405|30440|30405|30439.5|30404.5|10
1680777300000|2023-04-06 10:35:00|30439.5|30404.5|30439.5|30404.5|30440|30405|30438|30403|22
1680777600000|2023-04-06 10:40:00|30440|30405|30440|30405|30440|30405|30439.5|30404.5|3
1680778200000|2023-04-06 10:50:00|30439.5|30404.5|30439|30404|30439.5|30404.5|30439|30404|2
1680778800000|2023-04-06 11:00:00|30438.4|30403.4|30438.4|30403.4|30438.4|30403.4|30437.6|30402.6|8
1680779100000|2023-04-06 11:05:00|30433.1|30413.1|30437.5|30417.5|30439.5|30419.5|30433.1|30413.1|11
1680779400000|2023-04-06 11:10:00|30438|30418|30438.4|30418.4|30446|30419|30436.5|30401.5|23
1680779700000|2023-04-06 11:15:00|30438.9|30418.9|30440.2|30420.2|30444.5|30424.5|30438.9|30418.9|22
1680780000000|2023-04-06 11:20:00|30440|30420|30440.1|30420.1|30440.1|30420.1|30440|30420|2
1680780300000|2023-04-06 11:25:00|30437|30417|30447|30412|30447|30417|30436.5|30409|16
1680780600000|2023-04-06 11:30:00|30446.9|30411.9|30447|30412|30448|30413|30445|30410|22
1680780900000|2023-04-06 11:35:00|30445.5|30410.5|30449.5|30414.5|30450|30415|30440.4|30405.4|34
1680781200000|2023-04-06 11:40:00|30447.7|30412.7|30447.7|30412.7|30447.7|30412.7|30447.6|30412.6|3
1680781500000|2023-04-06 11:45:00|30448|30413|30444|30409|30448|30413|30444|30409|18
1680781800000|2023-04-06 11:50:00|30443.5|30408.5|30444|30409|30444|30409|30443.5|30408.5|18
1680782100000|2023-04-06 11:55:00|30443.5|30408.5|30439|30404|30444|30409|30439|30404|21
1680782400000|2023-04-06 12:00:00|30429.7|30409.7|30419.2|30399.2|30437.2|30409.7|30416.7|30391.6|39
1680782700000|2023-04-06 12:05:00|30419.4|30399.4|30433.5|30398.5|30433.5|30399.4|30417.1|30391.5|25
1680783000000|2023-04-06 12:10:00|30433|30398|30439.5|30404.5|30440.4|30405.4|30432.5|30397.5|24
1680783300000|2023-04-06 12:15:00|30438.6|30403.6|30441.4|30406.4|30441.5|30406.5|30434.5|30399.5|21
1680783600000|2023-04-06 12:20:00|30440.9|30405.9|30440.8|30405.8|30440.9|30405.9|30440|30405|9
1680783900000|2023-04-06 12:25:00|30440.3|30405.3|30448|30406|30448|30409.5|30434.5|30399.5|28
1680784200000|2023-04-06 12:30:00|30447|30405|30442.9|30407.9|30447|30408|30435|30400|29
1680784500000|2023-04-06 12:35:00|30443|30408|30444|30409|30445|30410|30443|30408|8
1680784800000|2023-04-06 12:40:00|30444.5|30409.5|30445.5|30410.5|30446|30411|30444.5|30409.5|5
1680785100000|2023-04-06 12:45:00|30446|30411|30455|30420|30455.5|30420.5|30445.5|30410.5|15
1680785400000|2023-04-06 12:50:00|30455.5|30420.5|30456|30421|30456|30421|30451|30416|8
1680785700000|2023-04-06 12:55:00|30456.5|30421.5|30457.5|30422.5|30461.5|30433.5|30452|30417|22
1680786000000|2023-04-06 13:00:00|30457|30422|30458.7|30423.7|30458.7|30423.7|30456|30421|23
1680786300000|2023-04-06 13:05:00|30459.2|30424.2|30464.2|30429.2|30464.2|30429.2|30458.7|30423.7|13
1680786600000|2023-04-06 13:10:00|30464.7|30429.7|30480|30445|30480|30447.5|30459.5|30429.7|37
1680786900000|2023-04-06 13:15:00|30480.5|30445.5|30484|30449|30485|30450|30480.5|30445.5|50
1680787200000|2023-04-06 13:20:00|30484.5|30449.5|30484.5|30449.5|30484.5|30449.5|30484|30449|21
1680787500000|2023-04-06 13:25:00|30485|30450|30487.5|30452.5|30487.5|30462.3|30478.5|30447.2|45
1680787800000|2023-04-06 13:30:00|30488.5|30453.5|30485|30450|30494.5|30465.5|30472.5|30444|35
1680788100000|2023-04-06 13:35:00|30483.5|30448.5|30482.5|30447.5|30483.5|30448.5|30480.5|30445.5|26
1680788400000|2023-04-06 13:40:00|30483|30448|30490|30470|30490|30470|30479|30448|24
1680788700000|2023-04-06 13:45:00|30489.5|30469.5|30494.5|30459.5|30494.5|30469.5|30486.5|30459|10
1680789000000|2023-04-06 13:50:00|30494.1|30459.1|30483.5|30463.5|30494.1|30467.5|30483|30455.5|9
1680789300000|2023-04-06 13:55:00|30483|30463|30485.5|30465.5|30489.5|30469.5|30483|30463|22
1680789600000|2023-04-06 14:00:00|30485|30465|30486|30451|30491.5|30467|30483.5|30449|41
1680789900000|2023-04-06 14:05:00|30485.5|30450.5|30477|30442|30485.5|30450.5|30473.7|30438.7|37
1680790200000|2023-04-06 14:10:00|30476.9|30441.9|30461.9|30426.9|30476.9|30441.9|30449.5|30414.5|47
1680790500000|2023-04-06 14:15:00|30462.5|30427.5|30465.5|30430.5|30466.6|30442|30455.7|30427|33
1680790800000|2023-04-06 14:20:00|30465.9|30430.9|30465|30430|30469.4|30434.4|30465|30430|8
1680791100000|2023-04-06 14:25:00|30465.4|30430.4|30455.9|30435.9|30465.4|30435.9|30455.5|30427.1|12
1680791400000|2023-04-06 14:30:00|30455.4|30435.4|30455.6|30435.6|30459.5|30439.5|30455|30435|25
1680791700000|2023-04-06 14:35:00|30454.6|30434.6|30453|30433|30457.5|30437.5|30452.5|30432.5|16
1680792000000|2023-04-06 14:40:00|30453.5|30433.5|30455.7|30435.7|30458|30438|30453.5|30433.5|16
1680792300000|2023-04-06 14:45:00|30456|30436|30464.9|30429.9|30464.9|30438|30456|30421.5|17
1680792600000|2023-04-06 14:50:00|30465|30430|30464.1|30429.1|30465|30430|30463.6|30428.6|16
1680792900000|2023-04-06 14:55:00|30464.6|30429.6|30462|30427|30464.6|30429.6|30462|30427|6
1680793200000|2023-04-06 15:00:00|30462.5|30427.5|30459.2|30424.2|30462.5|30427.5|30455|30420|23
1680793500000|2023-04-06 15:05:00|30459.3|30424.3|30462.5|30427.5|30462.5|30427.5|30459|30424|9
1680793800000|2023-04-06 15:10:00|30455.5|30435.5|30459.5|30439.5|30459.5|30439.5|30455.5|30435.5|16
1680794100000|2023-04-06 15:15:00|30458.5|30438.5|30459.5|30439.5|30461|30441|30458.5|30438.5|6
1680794400000|2023-04-06 15:20:00|30459|30439|30460.5|30440.5|30460.5|30440.5|30459|30439|8
1680794700000|2023-04-06 15:25:00|30461|30441|30461.5|30441.5|30461.5|30441.5|30461|30441|2
1680795000000|2023-04-06 15:30:00|30460.5|30440.5|30467|30432|30467|30440.5|30455.5|30420.5|26
1680795300000|2023-04-06 15:35:00|30467.5|30432.5|30466.5|30431.5|30467.5|30432.5|30466.5|30431.5|3
1680795600000|2023-04-06 15:40:00|30458.5|30438.5|30459.5|30439.5|30463.4|30443.4|30458.5|30438.5|11
1680795900000|2023-04-06 15:45:00|30460|30440|30459|30439|30460|30440|30459|30439|7
1680796200000|2023-04-06 15:50:00|30459.5|30439.5|30459|30439|30459.5|30439.5|30459|30439|2
1680796500000|2023-04-06 15:55:00|30459.5|30439.5|30459.5|30439.5|30459.5|30439.5|30459.5|30439.5|1
1680797100000|2023-04-06 16:05:00|30459|30439|30459.5|30439.5|30459.5|30439.5|30458.5|30438.5|4
1680797400000|2023-04-06 16:10:00|30459|30439|30459.6|30439.6|30459.6|30439.6|30457.5|30437.5|13
1680797700000|2023-04-06 16:15:00|30460.1|30440.1|30457.9|30437.9|30460.1|30440.1|30457.9|30437.9|4
1680798000000|2023-04-06 16:20:00|30457.4|30437.4|30448.5|30428.5|30458|30438|30447.1|30427.1|21
1680798300000|2023-04-06 16:25:00|30449|30429|30451.6|30431.6|30452.5|30432.5|30449|30429|17
1680798600000|2023-04-06 16:30:00|30459.3|30424.3|30445|30425|30459.3|30425|30445|30414.3|17
1680798900000|2023-04-06 16:35:00|30445.5|30425.5|30439.5|30419.5|30445.5|30425.5|30437.4|30409.2|18
1680799200000|2023-04-06 16:40:00|30440|30420|30440|30405|30447.3|30420.3|30430.3|30395.3|31
1680799500000|2023-04-06 16:45:00|30439.7|30404.7|30443.5|30408.5|30443.7|30415.6|30432.1|30404.7|11
1680799800000|2023-04-06 16:50:00|30442.6|30407.6|30435.8|30400.8|30442.6|30407.6|30435.8|30400.8|14
1680800100000|2023-04-06 16:55:00|30436.5|30401.5|30448|30406|30448|30409.1|30436.5|30401.5|19
1680800400000|2023-04-06 17:00:00|30447.7|30405.7|30439.9|30404.9|30449|30407.9|30439.9|30404.9|11
1680800700000|2023-04-06 17:05:00|30440.1|30405.1|30439.1|30404.1|30442.2|30407.2|30439.1|30404.1|5
1680801000000|2023-04-06 17:10:00|30442.2|30407.2|30442.5|30407.5|30442.5|30407.5|30438.1|30403.1|8
1680801300000|2023-04-06 17:15:00|30441.5|30406.5|30441.5|30406.5|30441.5|30406.5|30441.5|30406.5|1
1680801600000|2023-04-06 17:20:00|30442.5|30407.5|30447.3|30412.3|30447.3|30412.3|30441.5|30406.5|8
1680801900000|2023-04-06 17:25:00|30445|30410|30441.3|30406.3|30445|30410|30440|30405|5
1680802200000|2023-04-06 17:30:00|30441|30406|30442.3|30407.3|30442.3|30407.3|30435.5|30400.5|23
1680802800000|2023-04-06 17:40:00|30440|30405|30438.4|30403.4|30440|30405|30438|30403|5
1680803100000|2023-04-06 17:45:00|30438.1|30403.1|30439.2|30404.2|30439.7|30404.7|30438.1|30403.1|6
1680803400000|2023-04-06 17:50:00|30439.7|30404.7|30440.2|30405.2|30440.7|30405.7|30439.6|30404.6|11
1680804000000|2023-04-06 18:00:00|30440|30405|30439.6|30404.6|30441|30406|30439.6|30404.6|8
1680804300000|2023-04-06 18:05:00|30439.4|30404.4|30429.8|30394.8|30439.4|30404.4|30420.9|30385.9|45
1680804600000|2023-04-06 18:10:00|30430|30395|30430.9|30395.9|30430.9|30395.9|30430|30395|8
1680804900000|2023-04-06 18:15:00|30431|30396|30431|30396|30431.2|30396.2|30431|30396|3
1680805200000|2023-04-06 18:20:00|30430.9|30395.9|30431|30396|30431.2|30396.2|30430.4|30395.4|8
1680805500000|2023-04-06 18:25:00|30431.4|30396.4|30440|30405|30440.8|30405.8|30431.4|30396.4|5
1680805800000|2023-04-06 18:30:00|30439.5|30404.5|30439.4|30404.4|30440.1|30405.1|30437.9|30402.9|11
1680806100000|2023-04-06 18:35:00|30444|30409|30442.7|30407.7|30445.2|30410.2|30442.3|30407.3|14
1680806400000|2023-04-06 18:40:00|30442.2|30407.2|30445.8|30410.8|30447.5|30412.5|30441.7|30406.7|20
1680806700000|2023-04-06 18:45:00|30445.3|30410.3|30443.2|30408.2|30445.3|30410.3|30443|30408|4
1680807000000|2023-04-06 18:50:00|30443.7|30408.7|30445|30410|30445|30410|30443|30408|7
1680807300000|2023-04-06 18:55:00|30444.5|30409.5|30442.5|30407.5|30444.5|30409.5|30442.5|30407.5|5
1680807600000|2023-04-06 19:00:00|30443|30408|30462.5|30427.5|30470.5|30435.5|30443|30408|20
1680807900000|2023-04-06 19:05:00|30461|30426|30457.5|30422.5|30465|30430|30457|30422|15
1680808200000|2023-04-06 19:10:00|30458|30423|30458.5|30423.5|30458.5|30423.5|30458|30423|6
1680808800000|2023-04-06 19:20:00|30460.5|30425.5|30459.5|30424.5|30461|30426|30459.5|30424.5|7
1680810300000|2023-04-06 19:45:00|30460|30425|30460|30425|30460|30425|30460|30425|1
1680810600000|2023-04-06 19:50:00|30461|30426|30461.5|30426.5|30462|30427|30461|30426|10
1680823800000|2023-04-06 23:30:00|30471|30429|30471|30429|30471|30429|30471|30429|1
1680829200000|2023-04-07 01:00:00|30462.5|30420.5|30459|30424|30476.1|30434.1|30427.5|30385.5|61
1680829500000|2023-04-07 01:05:00|30458.5|30423.5|30455|30420|30458.5|30423.5|30455|30420|25
1680829800000|2023-04-07 01:10:00|30455.5|30420.5|30438|30403|30456|30421|30429.5|30394.5|74
1680830100000|2023-04-07 01:15:00|30437.5|30402.5|30442|30407|30442|30407|30434.5|30399.5|30
1680830400000|2023-04-07 01:20:00|30442.5|30407.5|30433.5|30413.5|30442.5|30415.5|30428.5|30406.5|17
1680830700000|2023-04-07 01:25:00|30433|30413|30422|30402|30433|30413|30422|30402|24
1680831000000|2023-04-07 01:30:00|30422.5|30402.5|30412.7|30392.7|30422.5|30402.5|30412|30392|25
1680831300000|2023-04-07 01:35:00|30413|30393|30414.5|30394.5|30421.5|30394.5|30411.5|30386.5|12
1680831600000|2023-04-07 01:40:00|30413.5|30393.5|30414|30379|30414.6|30393.5|30406|30371|42
1680831900000|2023-04-07 01:45:00|30413.5|30378.5|30402.6|30367.6|30413.5|30386.5|30401.1|30366.1|34
1680832200000|2023-04-07 01:50:00|30403.5|30368.5|30406.5|30371.5|30410|30382.5|30397.5|30368.5|30
1680832500000|2023-04-07 01:55:00|30406|30371|30408|30373|30408|30373|30406|30371|6
1680832800000|2023-04-07 02:00:00|30407|30372|30408.5|30388.5|30411.7|30388.5|30403.5|30372|30
1680833100000|2023-04-07 02:05:00|30407.5|30387.5|30406|30386|30408.5|30388.5|30402|30382|14
1680833400000|2023-04-07 02:10:00|30406.5|30386.5|30405|30385|30411.5|30387|30404.5|30376.5|21
1680833700000|2023-04-07 02:15:00|30403|30383|30396.6|30376.6|30403|30383|30396|30376|24
1680834000000|2023-04-07 02:20:00|30396.5|30376.5|30376.5|30356.5|30396.6|30376.6|30376.4|30356.4|40
1680834300000|2023-04-07 02:25:00|30375.2|30355.2|30368.5|30348.5|30376.5|30356.5|30363|30343|32
1680834600000|2023-04-07 02:30:00|30368.1|30348.1|30373|30353|30373.5|30353.5|30368|30348|32
1680834900000|2023-04-07 02:35:00|30374.3|30354.3|30379.5|30359.5|30380|30360|30374.3|30354.3|31
1680835200000|2023-04-07 02:40:00|30379|30359|30378|30358|30379|30359|30377.5|30357.5|6
1680835500000|2023-04-07 02:45:00|30377.5|30357.5|30373.5|30353.5|30377.5|30357.5|30366.9|30346.9|42
1680835800000|2023-04-07 02:50:00|30374|30354|30373|30353|30380.5|30354|30370.4|30345|30
1680836100000|2023-04-07 02:55:00|30372|30352|30366|30346|30372|30352|30364.7|30344.7|23
1680836400000|2023-04-07 03:00:00|30365.5|30345.5|30366|30346|30366.5|30346.5|30356.3|30336.3|48
1680836700000|2023-04-07 03:05:00|30366.5|30346.5|30364.5|30344.5|30367|30347|30362.5|30342.5|20
1680837000000|2023-04-07 03:10:00|30365|30345|30367|30347|30367|30347|30364.5|30344.5|7
1680837300000|2023-04-07 03:15:00|30366.5|30346.5|30367|30347|30367.5|30347.5|30366.5|30346.5|10
1680837600000|2023-04-07 03:20:00|30366.5|30346.5|30355.5|30335.5|30366.5|30346.5|30349|30329|35
1680837900000|2023-04-07 03:25:00|30355|30335|30347.5|30327.5|30355.5|30335.5|30347.4|30327.4|29
1680838200000|2023-04-07 03:30:00|30348|30328|30347.5|30327.5|30350|30330|30347.5|30327.5|9
1680838500000|2023-04-07 03:35:00|30348|30328|30345.5|30325.5|30348|30328|30345.5|30325.5|4
1680838800000|2023-04-07 03:40:00|30345|30325|30345.5|30325.5|30346.5|30326.5|30343.5|30323.5|25
1680839100000|2023-04-07 03:45:00|30345.9|30325.9|30361|30341|30364|30344|30345.9|30325.9|44
1680839400000|2023-04-07 03:50:00|30361.5|30341.5|30363|30343|30363.5|30343.5|30361|30341|8
1680839700000|2023-04-07 03:55:00|30361|30341|30352|30332|30362|30341|30351.3|30324.5|32
1680840000000|2023-04-07 04:00:00|30351.5|30331.5|30354|30334|30354|30334|30351.5|30331.5|10
1680840300000|2023-04-07 04:05:00|30353.5|30333.5|30354|30334|30354|30334|30353.5|30333.5|4
1680840600000|2023-04-07 04:10:00|30353|30333|30352.6|30332.6|30353|30333|30352.5|30332.5|3
1680840900000|2023-04-07 04:15:00|30352.5|30332.5|30352.5|30332.5|30355.1|30335.1|30352|30332|8
1680841200000|2023-04-07 04:20:00|30352|30332|30355.5|30335.5|30356|30336|30351.8|30331.8|11
1680841500000|2023-04-07 04:25:00|30356|30336|30356.5|30336.5|30359|30339|30356|30336|24
1680841800000|2023-04-07 04:30:00|30356|30336|30356.5|30336.5|30356.5|30336.5|30356|30336|2
1680842400000|2023-04-07 04:40:00|30356|30336|30356.5|30336.5|30356.5|30336.5|30356|30336|2
1680842700000|2023-04-07 04:45:00|30356|30336|30357.5|30337.5|30357.5|30337.5|30356|30336|6
1680843000000|2023-04-07 04:50:00|30357|30337|30358|30338|30358|30338|30357|30337|5
1680843300000|2023-04-07 04:55:00|30358.5|30338.5|30358|30338|30358.5|30338.5|30358|30338|6
1680843600000|2023-04-07 05:00:00|30365|30330|30358|30338|30365|30338|30358|30330|2
1680844500000|2023-04-07 05:15:00|30357.5|30337.5|30357.5|30337.5|30358.5|30338.5|30357|30337|7
1680844800000|2023-04-07 05:20:00|30357|30337|30356|30336|30357|30337|30355.5|30335.5|6
1680845100000|2023-04-07 05:25:00|30355.5|30335.5|30355.5|30335.5|30355.5|30335.5|30355|30335|3
1680845400000|2023-04-07 05:30:00|30356|30336|30351.5|30331.5|30356|30336|30346.5|30326.5|23
1680845700000|2023-04-07 05:35:00|30352|30332|30351.5|30331.5|30352.5|30332.5|30351.5|30331.5|10
1680846000000|2023-04-07 05:40:00|30351|30331|30353.5|30333.5|30354.5|30334.5|30351|30331|19
1680846300000|2023-04-07 05:45:00|30354|30334|30356.5|30336.5|30357|30337|30354|30334|17
1680846600000|2023-04-07 05:50:00|30356|30336|30352.5|30332.5|30356.5|30336.5|30351|30331|26
1680846900000|2023-04-07 05:55:00|30352|30332|30352|30332|30352|30332|30351.5|30331.5|5
1680847200000|2023-04-07 06:00:00|30351.5|30331.5|30352.5|30332.5|30352.5|30332.5|30351.5|30331.5|4
1680847500000|2023-04-07 06:05:00|30348.5|30328.5|30352.5|30332.5|30352.5|30332.5|30348|30328|7
1680847800000|2023-04-07 06:10:00|30353|30333|30352|30332|30354|30334|30351.9|30331.9|23
1680848100000|2023-04-07 06:15:00|30352.5|30332.5|30351.7|30331.7|30352.5|30332.5|30351|30331|22
1680848400000|2023-04-07 06:20:00|30351.5|30331.5|30346.4|30326.4|30351.7|30331.7|30346|30326|18
1680848700000|2023-04-07 06:25:00|30346.5|30326.5|30335.3|30315.3|30349.9|30329.9|30335.3|30315.3|56
1680849000000|2023-04-07 06:30:00|30335.8|30315.8|30336.5|30316.5|30337|30317|30335.3|30315.3|6
1680849300000|2023-04-07 06:35:00|30337|30317|30345.4|30325.4|30352.6|30327.5|30337|30312.6|21
1680849600000|2023-04-07 06:40:00|30345|30325|30340.5|30320.5|30345|30325|30337|30317|17
1680849900000|2023-04-07 06:45:00|30340.1|30320.1|30345|30325|30347.5|30327.5|30338|30318|23
1680850200000|2023-04-07 06:50:00|30344.5|30324.5|30336.5|30316.5|30344.5|30324.5|30335.5|30315.5|25
1680850500000|2023-04-07 06:55:00|30337|30317|30343|30323|30343.5|30323.5|30337|30317|26
1680850800000|2023-04-07 07:00:00|30343.5|30323.5|30345.5|30325.5|30345.5|30325.5|30343.5|30323.5|13
1680851100000|2023-04-07 07:05:00|30345|30325|30344.2|30324.2|30345|30325|30343.9|30323.9|7
1680851400000|2023-04-07 07:10:00|30344.1|30324.1|30335|30315|30344.2|30324.2|30334|30314|20
1680851700000|2023-04-07 07:15:00|30334.5|30314.5|30335|30315|30335|30315|30334.5|30314.5|2
1680852000000|2023-04-07 07:20:00|30334.5|30314.5|30334.5|30314.5|30334.5|30314.5|30334.5|30314.5|1
1680852300000|2023-04-07 07:25:00|30334|30314|30330.5|30310.5|30334.5|30314.5|30330.5|30310.5|15
1680852600000|2023-04-07 07:30:00|30329.5|30309.5|30335.5|30315.5|30348.2|30321.2|30328.5|30308.5|26
1680852900000|2023-04-07 07:35:00|30336.5|30316.5|30351|30316|30359|30324|30336.5|30312.5|33
1680853200000|2023-04-07 07:40:00|30350|30315|30351|30316|30351|30316|30350|30315|3
1680853500000|2023-04-07 07:45:00|30351.5|30316.5|30354.5|30319.5|30355.5|30320.5|30351.5|30316.5|7
1680853800000|2023-04-07 07:50:00|30353.7|30318.7|30351.5|30316.5|30353.7|30318.7|30351|30316|9
1680855300000|2023-04-07 08:15:00|30352|30317|30353.3|30318.3|30353.3|30318.3|30352|30317|3
1680855600000|2023-04-07 08:20:00|30353|30318|30351.5|30316.5|30353|30318|30351.5|30316.5|5
1680856200000|2023-04-07 08:30:00|30351|30316|30351.5|30316.5|30351.5|30316.5|30350.5|30315.5|4
1680856500000|2023-04-07 08:35:00|30350.5|30315.5|30344|30324|30351|30324.5|30341.5|30314|15
1680856800000|2023-04-07 08:40:00|30344.5|30324.5|30351.5|30316.5|30351.5|30324.5|30344.5|30315.5|8
1680857100000|2023-04-07 08:45:00|30352|30317|30352|30317|30353.5|30318.5|30351.5|30316.5|8
1680857700000|2023-04-07 08:55:00|30351.5|30316.5|30352|30317|30352|30317|30351|30316|4
1680858000000|2023-04-07 09:00:00|30353|30318|30352.5|30317.5|30353.5|30318.5|30352.5|30317.5|4
1680858300000|2023-04-07 09:05:00|30345.5|30325.5|30345.5|30325.5|30345.5|30325.5|30345.5|30325.5|1
1680858600000|2023-04-07 09:10:00|30344.5|30324.5|30344.5|30324.5|30344.5|30324.5|30344|30324|3
1680858900000|2023-04-07 09:15:00|30351.5|30316.5|30339|30304|30351.5|30316.5|30338.5|30303.5|7
1680859200000|2023-04-07 09:20:00|30338.5|30303.5|30339.5|30304.5|30339.5|30304.5|30338.5|30303.5|5
1680859800000|2023-04-07 09:30:00|30339|30304|30339.5|30304.5|30339.5|30304.5|30339|30304|2
1680860100000|2023-04-07 09:35:00|30339|30304|30339|30304|30339|30304|30339|30304|1
1680860400000|2023-04-07 09:40:00|30338.5|30303.5|30339|30304|30339.5|30304.5|30338.5|30303.5|4
1680861000000|2023-04-07 09:50:00|30339.5|30304.5|30341|30306|30341.5|30306.5|30339.5|30304.5|3
1680861300000|2023-04-07 09:55:00|30341.5|30306.5|30330|30295|30341.5|30306.5|30330|30295|17
1680861600000|2023-04-07 10:00:00|30330.5|30295.5|30330|30295|30330.5|30295.5|30329.5|30294.5|6
1680863400000|2023-04-07 10:30:00|30329.5|30294.5|30329.5|30294.5|30329.5|30294.5|30329.5|30294.5|1
1680863700000|2023-04-07 10:35:00|30330|30295|30330|30295|30330|30295|30329.5|30294.5|3
1680864000000|2023-04-07 10:40:00|30329.5|30294.5|30329.5|30294.5|30329.5|30294.5|30329.5|30294.5|1
1680865200000|2023-04-07 11:00:00|30330|30295|30337|30302|30339.5|30304.5|30330|30295|16
1680865500000|2023-04-07 11:05:00|30337.5|30302.5|30337|30298|30339|30304|30335|30298|12
1680865800000|2023-04-07 11:10:00|30338|30299|30340|30298|30340|30299|30338|30297.5|9
1680866400000|2023-04-07 11:20:00|30341|30300|30343|30308|30347|30309|30341|30300|23
1680866700000|2023-04-07 11:25:00|30342.5|30307.5|30343|30308|30343|30308|30342.5|30307.5|4
1680867000000|2023-04-07 11:30:00|30342.5|30307.5|30344.6|30309.6|30344.6|30309.6|30342.5|30307.5|3
1680867300000|2023-04-07 11:35:00|30344.3|30309.3|30344.6|30309.6|30344.7|30309.7|30344.3|30309.3|8
1680867600000|2023-04-07 11:40:00|30344.3|30309.3|30344.7|30309.7|30344.7|30309.7|30344.2|30309.2|3
1680867900000|2023-04-07 11:45:00|30344.2|30309.2|30342.5|30307.5|30344.7|30309.7|30342.5|30307.5|3
1680868200000|2023-04-07 11:50:00|30342.4|30307.4|30341.9|30306.9|30342.4|30307.4|30341.9|30306.9|2
1680868800000|2023-04-07 12:00:00|30342|30307|30345.8|30310.8|30348.7|30313.7|30341.9|30306.9|21
1680869100000|2023-04-07 12:05:00|30346|30311|30345.8|30310.8|30346|30311|30345.8|30310.8|2
1680869400000|2023-04-07 12:10:00|30346|30311|30346|30311|30346|30311|30346|30311|1
1680870000000|2023-04-07 12:20:00|30345.6|30310.6|30345.6|30310.6|30345.6|30310.6|30345.6|30310.6|1
1680870300000|2023-04-07 12:25:00|30346.5|30311.5|30344.5|30302.5|30346.5|30311.5|30338.7|30296.7|14
1680870600000|2023-04-07 12:30:00|30346|30304|30350|30315|30351.5|30315|30340|30301.5|44
1680870900000|2023-04-07 12:35:00|30351.3|30313.7|30381|30339|30381.1|30339.1|30351.3|30313.4|48
1680871200000|2023-04-07 12:40:00|30376.1|30334.1|30350.6|30314.4|30377.9|30335.9|30349.5|30311.5|35
1680871500000|2023-04-07 12:45:00|30359.6|30324.6|30357.3|30318.7|30373.5|30334.4|30356.5|30314.5|74
1680871800000|2023-04-07 12:50:00|30362|30321|30343.5|30308.5|30362.5|30321|30343.5|30301.5|33
1680872100000|2023-04-07 12:55:00|30346.5|30311.5|30346.5|30311.5|30346.6|30311.6|30346.5|30311.5|3
1680872400000|2023-04-07 13:00:00|30351|30309|30345|30310|30351.5|30311.6|30345|30309|7
1680872700000|2023-04-07 13:05:00|30339.2|30304.1|30337.7|30302.7|30339.2|30304.1|30337.7|30301.3|6
1680873000000|2023-04-07 13:10:00|30339.4|30302.4|30342.5|30300.5|30343.6|30303.1|30339.4|30300.5|4
1680873300000|2023-04-07 13:15:00|30341.9|30306.9|30346.7|30304.7|30346.7|30308.3|30341.9|30304.7|5
1680873600000|2023-04-07 13:20:00|30346.9|30304.9|30357|30315|30363.5|30325.4|30346.7|30304.7|18
1680873900000|2023-04-07 13:25:00|30359.2|30322|30345.5|30310.5|30370.5|30335.5|30344|30309|59
1680874200000|2023-04-07 13:30:00|30346|30311|30349|30314|30349|30314|30346|30311|13
1680874500000|2023-04-07 13:35:00|30348.5|30313.5|30348.5|30313.5|30351|30313.5|30348.5|30311|7
1680875100000|2023-04-07 13:45:00|30349|30314|30349.5|30314.5|30350|30315|30348.5|30313.5|8
1680875700000|2023-04-07 13:55:00|30350|30315|30349.5|30314.5|30350|30315|30346.5|30311.5|15
1680876000000|2023-04-07 14:00:00|30349|30314|30345.5|30310.5|30349.5|30314.5|30344|30309|32
1680876300000|2023-04-07 14:05:00|30345|30310|30345.5|30310.5|30346|30311|30344.5|30309.5|20
1680876600000|2023-04-07 14:10:00|30345|30310|30345|30310|30345.5|30310.5|30344.5|30309.5|9
1680876900000|2023-04-07 14:15:00|30345.5|30310.5|30346.5|30311.5|30347|30312|30345.5|30310.5|4
1680877200000|2023-04-07 14:20:00|30346|30311|30344|30309|30347|30312|30344|30309|15
1680877500000|2023-04-07 14:25:00|30344.5|30309.5|30344.5|30309.5|30345|30310|30343.5|30308.5|23
1680877800000|2023-04-07 14:30:00|30345|30310|30341.2|30306.2|30345.5|30310.5|30340.2|30305.2|11
1680878100000|2023-04-07 14:35:00|30340.4|30305.4|30342.5|30307.5|30342.5|30307.5|30339.2|30304.2|140
1680878400000|2023-04-07 14:40:00|30345|30310|30342.8|30307.8|30346|30311|30333.4|30298.4|91
1680878700000|2023-04-07 14:45:00|30342.3|30307.3|30343.5|30308.5|30343.5|30308.5|30341.8|30306.8|4
1680879000000|2023-04-07 14:50:00|30333.6|30298.6|30332|30297|30343.5|30308.5|30332|30297|29
1680879300000|2023-04-07 14:55:00|30332.5|30297.5|30335.5|30300.5|30335.5|30300.5|30331|30296|17
1680879600000|2023-04-07 15:00:00|30335|30300|30337.5|30302.5|30339|30304|30335|30300|12
1680881100000|2023-04-07 15:25:00|30337|30302|30337.5|30302.5|30337.5|30302.5|30337|30302|2
1680881700000|2023-04-07 15:35:00|30337|30302|30322.5|30280.5|30337|30302|30315|30276|42
1680882000000|2023-04-07 15:40:00|30323|30281|30321.5|30279.5|30323|30281|30321.5|30279.5|8
1680882300000|2023-04-07 15:45:00|30323.5|30281.5|30322.5|30280.5|30324.5|30282.5|30318|30276|12
1680882600000|2023-04-07 15:50:00|30322|30280|30317.5|30275.5|30323.5|30281.5|30314.5|30272.5|39
1680882900000|2023-04-07 15:55:00|30317|30275|30305.5|30263.5|30317.5|30275.5|30305|30263|30
1680883200000|2023-04-07 16:00:00|30306|30264|30319|30277|30319|30277|30305|30263|36
1680883500000|2023-04-07 16:05:00|30318.5|30276.5|30316.5|30281.5|30322|30281.5|30316.5|30276|24
1680883800000|2023-04-07 16:10:00|30316|30281|30308.1|30273.1|30316.5|30281.5|30301|30266|37
1680884100000|2023-04-07 16:15:00|30308.6|30273.6|30309.6|30274.6|30309.6|30274.6|30308.6|30273.6|24
1680884400000|2023-04-07 16:20:00|30309.1|30274.1|30309.1|30274.1|30309.6|30274.6|30309|30274|23
1680884700000|2023-04-07 16:25:00|30309.6|30274.6|30309.6|30274.6|30309.6|30274.6|30309.1|30274.1|13
1680885000000|2023-04-07 16:30:00|30310.5|30275.5|30310.7|30275.7|30310.7|30275.7|30309.5|30274.5|24
1680885300000|2023-04-07 16:35:00|30310.2|30275.2|30307.7|30272.7|30310.7|30275.7|30307.6|30272.6|15
1680885600000|2023-04-07 16:40:00|30307.6|30272.6|30307.6|30272.6|30307.7|30272.7|30307.6|30272.6|7
1680886500000|2023-04-07 16:55:00|30307.7|30272.7|30307.7|30272.7|30307.7|30272.7|30307.6|30272.6|9
1680886800000|2023-04-07 17:00:00|30307.6|30272.6|30307.6|30272.6|30307.7|30272.7|30307.6|30272.6|17
1680887100000|2023-04-07 17:05:00|30307.7|30272.7|30307.6|30272.6|30307.7|30272.7|30307.6|30272.6|14
1680887400000|2023-04-07 17:10:00|30307.7|30272.7|30307.6|30272.6|30307.7|30272.7|30307.6|30272.6|12
1680887700000|2023-04-07 17:15:00|30308|30273|30307.6|30272.6|30308|30273|30307.6|30272.6|12
1680888000000|2023-04-07 17:20:00|30308|30273|30307.5|30272.5|30308|30273|30307.5|30272.5|17
1680889800000|2023-04-07 17:50:00|30310|30275|30322.3|30287.3|30327|30289|30310|30275|15
1680890400000|2023-04-07 18:00:00|30318|30276|30318.4|30276.4|30318.9|30276.9|30317.5|30275.5|12
1680890700000|2023-04-07 18:05:00|30319.4|30277.4|30323.3|30281.3|30324.1|30282.1|30319.4|30277.4|6
1680891000000|2023-04-07 18:10:00|30323.8|30281.8|30323.8|30281.8|30323.8|30281.8|30323.8|30281.8|1
1680891300000|2023-04-07 18:15:00|30323.3|30281.3|30323.3|30281.3|30323.3|30281.3|30323.3|30281.3|1
1680891600000|2023-04-07 18:20:00|30324.7|30282.7|30318.4|30276.4|30324.7|30282.7|30318.4|30276.4|15
1680891900000|2023-04-07 18:25:00|30319.4|30277.4|30321.1|30279.1|30321.1|30279.1|30319.4|30277.4|2
1680892200000|2023-04-07 18:30:00|30323.6|30281.6|30327.5|30292.5|30328|30292.5|30323.6|30281.6|7
1680892500000|2023-04-07 18:35:00|30318.4|30276.4|30318.4|30276.4|30318.5|30276.5|30318.4|30276.4|7
1680894000000|2023-04-07 19:00:00|30318.5|30276.5|30318.5|30276.5|30318.5|30276.5|30318.5|30276.5|1
1680895800000|2023-04-07 19:30:00|30322.1|30280.1|30322.1|30280.1|30322.1|30280.1|30322.1|30280.1|1
1680896100000|2023-04-07 19:35:00|30318.5|30276.5|30318.5|30276.5|30322.6|30280.6|30318.5|30276.5|3
1680896400000|2023-04-07 19:40:00|30322.1|30280.1|30322.1|30280.1|30322.1|30280.1|30322.1|30280.1|1
1680896700000|2023-04-07 19:45:00|30323.6|30281.6|30321|30279|30323.6|30281.6|30321|30279|2
1680897000000|2023-04-07 19:50:00|30323.6|30281.6|30323.6|30281.6|30323.6|30281.6|30323.6|30281.6|1
1681083000000|2023-04-09 23:30:00|30323.5|30281.5|30323.5|30281.5|30323.5|30281.5|30323.5|30281.5|1
1681088400000|2023-04-10 01:00:00|30341|30299|30360.5|30318.5|30360.5|30318.5|30340.5|30298.5|58
1681088700000|2023-04-10 01:05:00|30361|30319|30355.5|30313.5|30361|30319|30355.5|30313.5|40
1681089000000|2023-04-10 01:10:00|30356|30314|30354|30312|30357.2|30316.4|30327.7|30306.7|18
1681089300000|2023-04-10 01:15:00|30354.5|30312.5|30352.5|30317.5|30357.2|30322|30352.5|30312.5|13
1681089600000|2023-04-10 01:20:00|30353|30318|30374|30339|30376.9|30341.9|30353|30318|62
1681089900000|2023-04-10 01:25:00|30373.5|30338.5|30370.7|30350.7|30381.2|30361.2|30365.7|30338.5|44
1681090200000|2023-04-10 01:30:00|30377.7|30342.7|30383.5|30363.5|30393.6|30364.2|30372.6|30342.7|31
1681090500000|2023-04-10 01:35:00|30383|30363|30383.5|30363.5|30383.5|30363.5|30383|30363|4
1681090800000|2023-04-10 01:40:00|30383|30363|30375|30355|30383|30363|30372.3|30352.3|27
1681091100000|2023-04-10 01:45:00|30374.9|30354.9|30368.2|30348.2|30374.9|30354.9|30368.2|30348.2|34
1681091400000|2023-04-10 01:50:00|30368.7|30348.7|30364.5|30329.5|30368.7|30348.7|30355|30328.8|36
1681091700000|2023-04-10 01:55:00|30358.5|30338.5|30361.5|30341.5|30361.7|30341.7|30358.5|30338.5|6
1681092000000|2023-04-10 02:00:00|30362|30342|30360.5|30340.5|30362.1|30342.1|30359.5|30339.5|14
1681092300000|2023-04-10 02:05:00|30361|30341|30360.5|30340.5|30361|30341|30360|30340|18
1681092600000|2023-04-10 02:10:00|30360|30340|30340|30320|30360.5|30340.5|30340|30320|48
1681092900000|2023-04-10 02:15:00|30339.5|30319.5|30342.5|30322.5|30343|30323|30339.3|30319.3|15
1681093200000|2023-04-10 02:20:00|30342|30322|30331.5|30311.5|30342|30322|30325.5|30305.5|26
1681093500000|2023-04-10 02:25:00|30335.5|30315.5|30336.5|30316.5|30336.5|30316.5|30335.5|30315.5|5
1681093800000|2023-04-10 02:30:00|30337|30317|30348|30328|30348|30328|30337|30317|13
1681094100000|2023-04-10 02:35:00|30348.5|30328.5|30348|30328|30349|30329|30344|30324|29
1681094400000|2023-04-10 02:40:00|30347.4|30327.4|30336|30316|30348|30328|30333.5|30313.5|43
1681094700000|2023-04-10 02:45:00|30338.1|30318.1|30335.5|30315.5|30339|30319|30334.1|30314.1|28
1681095000000|2023-04-10 02:50:00|30335.9|30315.9|30338.5|30318.5|30338.5|30318.5|30335.9|30315.9|11
1681095300000|2023-04-10 02:55:00|30338|30318|30338|30318|30338|30318|30338|30318|1
1681095600000|2023-04-10 03:00:00|30338.5|30318.5|30347.4|30327.4|30347.5|30327.5|30338.5|30318.5|19
1681095900000|2023-04-10 03:05:00|30347.5|30327.5|30352.5|30332.5|30355|30335|30347.5|30327.5|29
1681096200000|2023-04-10 03:10:00|30353|30333|30345|30325|30355.5|30335.5|30345|30325|23
1681096500000|2023-04-10 03:15:00|30344.5|30324.5|30340.5|30320.5|30345.5|30325.5|30340|30320|20
1681096800000|2023-04-10 03:20:00|30340|30320|30341.5|30321.5|30345|30325|30340|30320|18
1681097100000|2023-04-10 03:25:00|30342|30322|30342.5|30322.5|30342.5|30322.5|30342|30322|2
1681097400000|2023-04-10 03:30:00|30342|30322|30342|30322|30342|30322|30342|30322|1
1681098000000|2023-04-10 03:40:00|30341.5|30321.5|30343|30323|30343|30323|30341.5|30321.5|8
1681098300000|2023-04-10 03:45:00|30342.5|30322.5|30344|30324|30346|30326|30341.5|30321.5|14
1681098600000|2023-04-10 03:50:00|30343.7|30323.7|30343.5|30323.5|30344|30324|30343|30323|6
1681098900000|2023-04-10 03:55:00|30344|30324|30344|30324|30344|30324|30344|30324|1
1681099200000|2023-04-10 04:00:00|30345.4|30325.4|30347.5|30327.5|30348|30328|30345.4|30325.4|5
1681099500000|2023-04-10 04:05:00|30348|30328|30348|30328|30348|30328|30348|30328|1
1681099800000|2023-04-10 04:10:00|30350.5|30330.5|30352|30332|30352|30332|30350.5|30330.5|12
1681100100000|2023-04-10 04:15:00|30351.5|30331.5|30349|30329|30351.5|30331.5|30348|30328|11
1681100400000|2023-04-10 04:20:00|30350.1|30330.1|30349|30329|30350.1|30330.1|30349|30329|2
1681100700000|2023-04-10 04:25:00|30350.5|30330.5|30351|30331|30351|30331|30350.5|30330.5|2
1681101000000|2023-04-10 04:30:00|30350.5|30330.5|30350.5|30330.5|30351|30331|30350.5|30330.5|15
1681101600000|2023-04-10 04:40:00|30351|30331|30350.5|30330.5|30351|30331|30350.5|30330.5|2
1681101900000|2023-04-10 04:45:00|30350|30330|30350|30330|30350|30330|30350|30330|1
1681102500000|2023-04-10 04:55:00|30352.5|30332.5|30357|30337|30357.5|30337.5|30352.5|30332.5|5
1681102800000|2023-04-10 05:00:00|30357.5|30337.5|30357.5|30337.5|30362|30342|30355|30335|9
1681103100000|2023-04-10 05:05:00|30362.5|30342.5|30367.5|30347.5|30368|30348|30362|30342|9
1681103400000|2023-04-10 05:10:00|30367|30347|30366.5|30346.5|30367|30347|30366.5|30346.5|2
1681103700000|2023-04-10 05:15:00|30363|30343|30360|30340|30363|30343|30359.5|30339.5|5
1681104000000|2023-04-10 05:20:00|30360.5|30340.5|30360.5|30340.5|30361|30341|30360|30340|9
1681104300000|2023-04-10 05:25:00|30361|30341|30360.5|30340.5|30361|30341|30360.5|30340.5|2
1681104600000|2023-04-10 05:30:00|30360|30340|30359.5|30339.5|30360.5|30340.5|30359.5|30339.5|4
1681104900000|2023-04-10 05:35:00|30360|30340|30361.5|30341.5|30361.9|30341.9|30359.5|30339.5|18
1681105200000|2023-04-10 05:40:00|30362|30342|30370|30335|30370.5|30343.5|30361|30335|10
1681105500000|2023-04-10 05:45:00|30370.5|30335.5|30358|30338|30370.5|30341.2|30356.5|30335|14
1681105800000|2023-04-10 05:50:00|30357.5|30337.5|30352.2|30332.2|30357.5|30337.5|30351.4|30331.4|15
1681106100000|2023-04-10 05:55:00|30351.7|30331.7|30349.5|30329.5|30352|30332|30349.5|30329.5|9
1681106400000|2023-04-10 06:00:00|30350|30330|30350.5|30330.5|30350.5|30330.5|30350|30330|4
1681106700000|2023-04-10 06:05:00|30350|30330|30355|30335|30355|30335|30350|30330|14
1681107300000|2023-04-10 06:15:00|30354.5|30334.5|30357.5|30337.5|30357.5|30337.5|30354.5|30334.5|11
1681107600000|2023-04-10 06:20:00|30357.4|30337.4|30354|30334|30357.5|30337.5|30353.5|30333.5|8
1681107900000|2023-04-10 06:25:00|30353.9|30333.9|30355.5|30335.5|30355.9|30335.9|30353.9|30333.9|6
1681108200000|2023-04-10 06:30:00|30355.9|30335.9|30354|30334|30356.5|30336.5|30354|30334|12
1681108500000|2023-04-10 06:35:00|30352.9|30332.9|30354.7|30334.7|30354.7|30334.7|30351|30331|14
1681108800000|2023-04-10 06:40:00|30354.5|30334.5|30354.7|30334.7|30354.7|30334.7|30354.5|30334.5|6
1681109100000|2023-04-10 06:45:00|30352.3|30332.3|30353.2|30333.2|30354.5|30334.5|30351.5|30331.5|16
1681109400000|2023-04-10 06:50:00|30353.7|30333.7|30346.5|30326.5|30353.7|30333.7|30345.5|30325.5|15
1681109700000|2023-04-10 06:55:00|30346|30326|30343|30323|30346.5|30326.5|30341.5|30321.5|19
1681110000000|2023-04-10 07:00:00|30343.5|30323.5|30344.2|30324.2|30344.2|30324.2|30343|30323|13
1681110300000|2023-04-10 07:05:00|30343.7|30323.7|30344.2|30324.2|30344.2|30324.2|30343|30323|10
1681110600000|2023-04-10 07:10:00|30343.7|30323.7|30344.8|30324.8|30344.8|30324.8|30343.1|30323.1|11
1681110900000|2023-04-10 07:15:00|30345|30325|30344.5|30324.5|30345.2|30325.2|30341.5|30321.5|34
1681111200000|2023-04-10 07:20:00|30344.2|30324.2|30344.5|30324.5|30344.5|30324.5|30344|30324|6
1681111500000|2023-04-10 07:25:00|30344.7|30324.7|30347|30327|30347|30327|30344.5|30324.5|12
1681111800000|2023-04-10 07:30:00|30346.5|30326.5|30354|30334|30355|30335|30346.5|30326.5|11
1681112100000|2023-04-10 07:35:00|30354.3|30334.3|30355.5|30335.5|30356.9|30336.9|30354.3|30334.3|17
1681112700000|2023-04-10 07:45:00|30353.5|30333.5|30347.5|30327.5|30353.5|30333.5|30347.5|30327.5|6
1681113000000|2023-04-10 07:50:00|30347|30327|30346|30326|30347.5|30327.5|30345.4|30325.4|13
1681113300000|2023-04-10 07:55:00|30345.7|30325.7|30343|30323|30345.9|30325.9|30343|30323|8
1681113600000|2023-04-10 08:00:00|30343.5|30323.5|30353.5|30333.5|30353.5|30333.5|30343|30323|17
1681113900000|2023-04-10 08:05:00|30353|30333|30356.4|30336.4|30357|30337|30353|30333|9
1681114200000|2023-04-10 08:10:00|30355.9|30335.9|30356.5|30336.5|30356.5|30336.5|30355.4|30335.4|10
1681114500000|2023-04-10 08:15:00|30359|30339|30356.5|30336.5|30359|30339|30355.8|30335.8|4
1681114800000|2023-04-10 08:20:00|30358|30338|30359|30339|30359.5|30339.5|30358|30338|10
1681115100000|2023-04-10 08:25:00|30358.5|30338.5|30357.1|30337.1|30362|30342|30357.1|30337.1|16
1681115400000|2023-04-10 08:30:00|30357.5|30337.5|30361|30341|30361|30341|30357.5|30337.5|10
1681115700000|2023-04-10 08:35:00|30360.5|30340.5|30357.5|30337.5|30360.5|30340.5|30357.5|30337.5|11
1681116000000|2023-04-10 08:40:00|30358|30338|30351|30331|30358|30338|30350.5|30330.5|13
1681116300000|2023-04-10 08:45:00|30351.5|30331.5|30359.5|30339.5|30359.5|30339.5|30350.5|30330.5|10
1681116900000|2023-04-10 08:55:00|30366.6|30331.6|30366.5|30331.5|30366.6|30331.6|30366.5|30331.5|2
1681117500000|2023-04-10 09:05:00|30367|30332|30367|30332|30367|30332|30367|30332|1
1681117800000|2023-04-10 09:10:00|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|1
1681118400000|2023-04-10 09:20:00|30367|30332|30367|30332|30367|30332|30367|30332|1
1681118700000|2023-04-10 09:25:00|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|30366.5|30331.5|1
1681119300000|2023-04-10 09:35:00|30360|30325|30358|30323|30360|30325|30356|30321|13
1681119600000|2023-04-10 09:40:00|30359|30324|30359|30324|30359|30324|30359|30324|1
1681122000000|2023-04-10 10:20:00|30361|30326|30361|30326|30361|30326|30361|30326|1
1681123500000|2023-04-10 10:45:00|30362.5|30327.5|30366.5|30331.5|30366.6|30331.6|30361.5|30326.5|13
1681123800000|2023-04-10 10:50:00|30366.7|30331.7|30363|30328|30367.7|30332.7|30363|30328|21
1681124400000|2023-04-10 11:00:00|30366.5|30331.5|30367.5|30332.5|30367.5|30332.5|30366.5|30331.5|8
1681125000000|2023-04-10 11:10:00|30369|30334|30367.1|30332.1|30371.5|30336.5|30366.6|30331.6|24
1681125300000|2023-04-10 11:15:00|30369.8|30334.8|30367.1|30332.1|30369.8|30334.8|30367.1|30332.1|8
1681125600000|2023-04-10 11:20:00|30367.6|30332.6|30367.6|30332.6|30368.1|30333.1|30367.6|30332.6|3
1681125900000|2023-04-10 11:25:00|30365.1|30345.1|30367.5|30347.5|30379|30348|30365.1|30336.9|42
1681126200000|2023-04-10 11:30:00|30368|30348|30368.5|30348.5|30369.5|30349.5|30368|30348|11
1681126800000|2023-04-10 11:40:00|30369|30349|30363|30343|30372|30352|30363|30343|12
1681127100000|2023-04-10 11:45:00|30362.5|30342.5|30364.8|30329.8|30366|30342.5|30354|30319|52
1681127400000|2023-04-10 11:50:00|30365|30330|30366|30331|30366.5|30331.5|30364.8|30329.8|10
1681128000000|2023-04-10 12:00:00|30366.5|30331.5|30373.1|30338.1|30373.1|30338.1|30366.5|30331.5|13
1681128300000|2023-04-10 12:05:00|30373.2|30338.2|30374.7|30339.7|30374.7|30339.7|30373.2|30338.2|4
1681128600000|2023-04-10 12:10:00|30374.2|30339.2|30374.2|30339.2|30375.7|30340.7|30374.2|30339.2|3
1681128900000|2023-04-10 12:15:00|30380.9|30345.9|30376.4|30341.4|30383.4|30355.6|30373.7|30338.7|51
1681129200000|2023-04-10 12:20:00|30376.9|30341.9|30373|30353|30381|30353|30372.5|30341.9|20
1681129500000|2023-04-10 12:25:00|30372.5|30352.5|30372|30352|30372.5|30352.5|30372|30352|2
1681129800000|2023-04-10 12:30:00|30372.5|30352.5|30371.5|30351.5|30373|30353|30371.5|30351.5|5
1681130100000|2023-04-10 12:35:00|30371|30351|30377|30342|30377.5|30351|30369.5|30342|7
1681130400000|2023-04-10 12:40:00|30376|30341|30375.9|30340.9|30377.4|30342.4|30375.7|30340.7|12
1681130700000|2023-04-10 12:45:00|30376.2|30341.2|30379|30344|30379|30344|30376.2|30341.2|8
1681131000000|2023-04-10 12:50:00|30379.5|30344.5|30372.5|30352.5|30380.5|30355.9|30372.5|30344.5|8
1681131300000|2023-04-10 12:55:00|30371.5|30351.5|30396|30361|30396.5|30361.5|30371.5|30346|27
1681131600000|2023-04-10 13:00:00|30395.7|30360.7|30394.4|30359.4|30395.7|30360.7|30393.9|30358.9|4
1681131900000|2023-04-10 13:05:00|30393.8|30358.8|30394.5|30359.5|30394.5|30359.5|30390.6|30355.6|22
1681132200000|2023-04-10 13:10:00|30395|30360|30397.5|30362.5|30399|30369.5|30389.5|30360|11
1681132800000|2023-04-10 13:20:00|30398|30363|30393|30373|30400.5|30373|30392.5|30363|13
1681133100000|2023-04-10 13:25:00|30394|30374|30407|30372|30411.5|30382.3|30394|30368|31
1681133400000|2023-04-10 13:30:00|30406.5|30371.5|30407.5|30372.5|30408|30373|30406.5|30371.5|5
1681133700000|2023-04-10 13:35:00|30408|30373|30409|30374|30418.7|30383.7|30408|30373|22
1681134000000|2023-04-10 13:40:00|30409.5|30374.5|30413|30378|30413.5|30378.5|30409.5|30374.5|6
1681134300000|2023-04-10 13:45:00|30413.5|30378.5|30413.5|30378.5|30414|30379|30413.5|30378.5|3
1681134600000|2023-04-10 13:50:00|30414|30379|30412.5|30377.5|30414.5|30379.5|30412|30377|19
1681134900000|2023-04-10 13:55:00|30412|30377|30414|30379|30414|30379|30412|30377|5
1681135200000|2023-04-10 14:00:00|30413.5|30378.5|30416.5|30381.5|30429.7|30394.7|30413|30378|61
1681135500000|2023-04-10 14:05:00|30415|30380|30416|30381|30416.5|30381.5|30414|30379|19
1681135800000|2023-04-10 14:10:00|30415.5|30380.5|30415.5|30380.5|30416.5|30381.5|30415.5|30380.5|5
1681136100000|2023-04-10 14:15:00|30416|30381|30410.5|30375.5|30418|30383|30404|30369|56
1681136400000|2023-04-10 14:20:00|30411|30376|30417|30382|30417|30384.5|30404.5|30375|30
1681136700000|2023-04-10 14:25:00|30416.5|30381.5|30407.5|30387.5|30417|30388|30407.5|30379|12
1681137000000|2023-04-10 14:30:00|30407|30387|30450.5|30415.5|30452|30417|30406.5|30386.5|35
1681137300000|2023-04-10 14:35:00|30450|30415|30427|30392|30451.5|30416.5|30426.5|30391.5|40
1681137600000|2023-04-10 14:40:00|30426.5|30391.5|30431.5|30396.5|30432|30397|30426.5|30391.5|13
1681137900000|2023-04-10 14:45:00|30432|30397|30434.5|30399.5|30435.5|30400.5|30430|30395|19
1681138200000|2023-04-10 14:50:00|30434|30399|30431.5|30396.5|30434.5|30399.5|30429.5|30394.5|13
1681138500000|2023-04-10 14:55:00|30432|30397|30433|30398|30434.5|30399.5|30431.5|30396.5|9
1681138800000|2023-04-10 15:00:00|30432.5|30397.5|30433|30398|30433|30398|30432|30397|10
1681139100000|2023-04-10 15:05:00|30432.5|30397.5|30424.5|30389.5|30433|30398|30423.5|30388.5|24
1681139400000|2023-04-10 15:10:00|30424|30389|30428|30393|30428.5|30393.5|30423.5|30388.5|27
1681139700000|2023-04-10 15:15:00|30427.5|30392.5|30413|30378|30427.5|30392.5|30413|30378|46
1681140000000|2023-04-10 15:20:00|30412.9|30377.9|30404.4|30369.4|30412.9|30377.9|30401|30366|47
1681140300000|2023-04-10 15:25:00|30403.9|30368.9|30407|30372|30408|30373|30402.5|30367.5|9
1681140600000|2023-04-10 15:30:00|30406.5|30371.5|30407|30372|30408.7|30373.7|30406.5|30371.5|10
1681140900000|2023-04-10 15:35:00|30404|30369|30412|30377|30412|30377|30400.8|30365.8|21
1681141200000|2023-04-10 15:40:00|30411.5|30376.5|30409.5|30374.5|30411.9|30376.9|30409|30374|11
1681141500000|2023-04-10 15:45:00|30409|30374|30409|30374|30409.5|30374.5|30408.2|30373.2|7
1681141800000|2023-04-10 15:50:00|30409.5|30374.5|30409.5|30374.5|30410|30375|30408|30373|13
1681142400000|2023-04-10 16:00:00|30410|30375|30406.5|30371.5|30410.5|30375.5|30404.5|30369.5|36
1681142700000|2023-04-10 16:05:00|30407|30372|30407|30372|30407|30372|30406|30371|5
1681143000000|2023-04-10 16:10:00|30407.5|30372.5|30408|30373|30409|30374|30407.5|30372.5|14
1681143300000|2023-04-10 16:15:00|30408.5|30373.5|30402|30367|30409|30374|30402|30367|33
1681143600000|2023-04-10 16:20:00|30402.5|30367.5|30403|30368|30403|30368|30402|30367|12
1681143900000|2023-04-10 16:25:00|30402.5|30367.5|30402.5|30367.5|30403|30368|30402|30367|11
1681144200000|2023-04-10 16:30:00|30402|30367|30402|30367|30403|30368|30401.5|30366.5|7
1681144500000|2023-04-10 16:35:00|30402.5|30367.5|30406.5|30371.5|30407.5|30372.5|30402|30367|19
1681144800000|2023-04-10 16:40:00|30407|30372|30401.5|30366.5|30407|30372|30401|30366|15
1681145100000|2023-04-10 16:45:00|30402|30367|30401.5|30366.5|30402.5|30367.5|30400.5|30365.5|24
1681145400000|2023-04-10 16:50:00|30401|30366|30402|30367|30402.5|30367.5|30400.5|30365.5|15
1681145700000|2023-04-10 16:55:00|30402.5|30367.5|30402|30367|30403|30368|30402|30367|14
1681146300000|2023-04-10 17:05:00|30400.5|30365.5|30403.5|30368.5|30404.5|30369.5|30400.5|30365.5|26
1681146600000|2023-04-10 17:10:00|30403|30368|30402|30367|30406|30371|30402|30367|20
1681146900000|2023-04-10 17:15:00|30401.5|30366.5|30399.5|30364.5|30403|30368|30399.5|30364.5|36
1681147200000|2023-04-10 17:20:00|30399|30364|30400|30364|30400|30365|30399|30364|12
1681147500000|2023-04-10 17:25:00|30401|30363|30400|30364|30401|30364|30400|30363|10
1681147800000|2023-04-10 17:30:00|30401||30400||30401||30400||6
1681148100000|2023-04-10 17:35:00|30401|30363|30400|30364|30401|30364|30400|30363|10
1681148400000|2023-04-10 17:40:00|30401|30363|30405|30370|30405|30370|30400|30363|14
1681148700000|2023-04-10 17:45:00|30402.9|30367.9|30402.5|30367.5|30402.9|30367.9|30402.5|30367.5|3
1681149000000|2023-04-10 17:50:00|30402.7|30367.7|30403.2|30368.2|30403.2|30368.2|30402.5|30367.5|15
1681149300000|2023-04-10 17:55:00|30402.7|30367.7|30402.3|30367.3|30403.2|30368.2|30402.3|30367.3|122
1681149600000|2023-04-10 18:00:00|30402.5|30367.5|30402.7|30367.7|30402.7|30367.7|30402.3|30367.3|97
1681149900000|2023-04-10 18:05:00|30402.5|30367.5|30402.3|30367.3|30402.7|30367.7|30402.3|30367.3|99
1681150200000|2023-04-10 18:10:00|30402.5|30367.5|30402.3|30367.3|30402.7|30367.7|30402.3|30367.3|90
1681150500000|2023-04-10 18:15:00|30402.5|30367.5|30400|30365|30402.7|30367.7|30399.8|30364.8|108
1681150800000|2023-04-10 18:20:00|30400.3|30365.3|30405|30370|30405.3|30370.3|30400|30365|26
1681151100000|2023-04-10 18:25:00|30405.5|30370.5|30405|30370|30405.5|30370.5|30404|30369|10
1681151400000|2023-04-10 18:30:00|30405.5|30370.5|30407|30372|30407|30372|30404|30369|20
1681151700000|2023-04-10 18:35:00|30407.5|30372.5|30407|30372|30407.5|30372.5|30407|30372|2
1681152300000|2023-04-10 18:45:00|30406.5|30371.5|30407|30372|30407.5|30372.5|30406|30371|15
1681152900000|2023-04-10 18:55:00|30406.5|30371.5|30407|30372|30407.5|30372.5|30406|30371|17
1681153500000|2023-04-10 19:05:00|30406.5|30371.5|30407|30372|30407.5|30372.5|30406.5|30371.5|8
1681153800000|2023-04-10 19:10:00|30407.5|30372.5|30407.5|30372.5|30407.5|30372.5|30406.5|30371.5|21
1681154100000|2023-04-10 19:15:00|30407|30372|30407|30372|30407.5|30372.5|30406.5|30371.5|10
1681154400000|2023-04-10 19:20:00|30407.5|30372.5|30407.5|30372.5|30408|30373|30406.5|30371.5|13
1681154700000|2023-04-10 19:25:00|30407|30372|30412|30377|30412|30377|30406.5|30371.5|18
1681155000000|2023-04-10 19:30:00|30412.5|30377.5|30402.5|30382.5|30412.5|30382.5|30402.5|30374.5|7
1681155300000|2023-04-10 19:35:00|30402|30382|30402|30382|30402|30382|30401.5|30381.5|3
1681155900000|2023-04-10 19:45:00|30402.5|30382.5|30402.5|30382.5|30402.5|30382.5|30401.5|30381.5|5
1681156200000|2023-04-10 19:50:00|30402|30382|30402|30382|30402.5|30382.5|30401.5|30381.5|10
1681156500000|2023-04-10 19:55:00|30402.5|30382.5|30409.5|30374.5|30410|30382.5|30402.5|30374|24
1681169400000|2023-04-10 23:30:00|30401.1|30359.1|30401.1|30359.1|30401.1|30359.1|30401.1|30359.1|1
1681171200000|2023-04-11 00:00:00|30423.5|30381.5|30419.8|30377.8|30423.5|30381.5|30413.5|30371.5|3
1681171500000|2023-04-11 00:05:00|30419.5|30377.5|30418|30376|30419.5|30377.5|30418|30376|7
1681171800000|2023-04-11 00:10:00|30427.5|30385.5|30408.5|30366.5|30427.5|30385.5|30402.2|30360.2|8
1681172100000|2023-04-11 00:15:00|30408.2|30366.2|30408.2|30366.2|30408.5|30366.5|30407.8|30365.8|5
1681172400000|2023-04-11 00:20:00|30403.5|30361.5|30402.2|30360.2|30403.5|30361.5|30402.2|30360.2|2
1681172700000|2023-04-11 00:25:00|30401.8|30359.8|30401.8|30359.8|30401.8|30359.8|30401.8|30359.8|1
1681173000000|2023-04-11 00:30:00|30393.5|30351.5|30402.2|30360.2|30406|30364|30393.5|30351.5|9
1681173300000|2023-04-11 00:35:00|30404.8|30362.8|30406|30364|30406|30364|30403.5|30361.5|4
1681173600000|2023-04-11 00:40:00|30398.5|30356.5|30398.5|30356.5|30398.5|30356.5|30398.5|30356.5|1
1681173900000|2023-04-11 00:45:00|30399.8|30357.8|30403.5|30361.5|30403.5|30361.5|30397.3|30355.3|7
1681174500000|2023-04-11 00:55:00|30396.1|30354.1|30396.1|30354.1|30396.1|30354.1|30396.1|30354.1|1
1681174800000|2023-04-11 01:00:00|30396|30354|30387.5|30352.5|30396|30354|30385.5|30345.5|11
1681175100000|2023-04-11 01:05:00|30388.5|30353.5|30383|30363|30390.4|30363.4|30382.5|30353.5|10
1681175400000|2023-04-11 01:10:00|30382.5|30362.5|30388|30368|30388|30368|30380.5|30360.5|16
1681175700000|2023-04-11 01:15:00|30387.5|30367.5|30386.5|30366.5|30387.5|30367.5|30386.3|30366.3|6
1681176000000|2023-04-11 01:20:00|30384.5|30364.5|30395.3|30375.3|30395.8|30375.8|30381.5|30361.5|27
1681176300000|2023-04-11 01:25:00|30394.5|30374.5|30395.5|30375.5|30407|30387|30393.2|30373.2|43
1681176600000|2023-04-11 01:30:00|30395.1|30375.1|30408.5|30388.5|30412.5|30392.5|30395.1|30375.1|40
1681176900000|2023-04-11 01:35:00|30408|30388|30404|30384|30410|30390|30403|30383|35
1681177200000|2023-04-11 01:40:00|30404.3|30384.3|30399.3|30379.3|30404.4|30384.4|30394|30374|46
1681177500000|2023-04-11 01:45:00|30400|30380|30400.3|30380.3|30401.5|30381.5|30399.3|30379.3|33
1681177800000|2023-04-11 01:50:00|30400.8|30380.8|30395|30375|30402.5|30382.5|30395|30375|23
1681178100000|2023-04-11 01:55:00|30395.3|30375.3|30391.5|30371.5|30395.3|30375.3|30391.5|30371.5|11
1681178400000|2023-04-11 02:00:00|30392|30372|30384.5|30364.5|30392|30372|30384|30364|55
1681178700000|2023-04-11 02:05:00|30384.3|30364.3|30359.2|30324.2|30384.3|30364.3|30332|30297|79
1681179000000|2023-04-11 02:10:00|30358.7|30323.7|30354.9|30334.9|30358.7|30334.9|30346.5|30323.7|45
1681179300000|2023-04-11 02:15:00|30354.4|30334.4|30357.3|30337.3|30362|30342|30353|30333|57
1681179600000|2023-04-11 02:20:00|30357.8|30337.8|30367.8|30347.8|30373|30353|30357.8|30337.8|54
1681179900000|2023-04-11 02:25:00|30367.7|30347.7|30373.5|30353.5|30375.3|30355.3|30367.3|30347.3|29
1681180200000|2023-04-11 02:30:00|30373|30353|30371.5|30351.5|30378.2|30358.2|30371|30351|30
1681180500000|2023-04-11 02:35:00|30371|30351|30376|30356|30377.8|30357.8|30370.8|30350.8|17
1681180800000|2023-04-11 02:40:00|30375.5|30355.5|30385.5|30365.5|30385.5|30365.5|30375.5|30355.5|18
1681181100000|2023-04-11 02:45:00|30385.3|30365.3|30381|30361|30386|30366|30378.5|30358.5|31
1681181400000|2023-04-11 02:50:00|30381.5|30361.5|30367|30347|30383|30362.5|30363.5|30343|37
1681181700000|2023-04-11 02:55:00|30367.5|30347.5|30368.5|30348.5|30376.5|30356.5|30367.5|30347.5|23
1681182000000|2023-04-11 03:00:00|30369|30349|30372.5|30352.5|30374.5|30354.5|30369|30349|22
1681182300000|2023-04-11 03:05:00|30372|30352|30368.5|30348.5|30372.5|30352.5|30368.5|30348.5|28
1681182600000|2023-04-11 03:10:00|30369|30349|30373.5|30353.5|30374|30354|30369|30349|24
1681182900000|2023-04-11 03:15:00|30373|30353|30368.5|30348.5|30373.5|30353.5|30368.5|30348.5|14
1681183200000|2023-04-11 03:20:00|30368|30348|30368|30348|30368.5|30348.5|30367|30347|18
1681183500000|2023-04-11 03:25:00|30367.5|30347.5|30368.5|30348.5|30368.6|30348.6|30366.5|30346.5|16
1681183800000|2023-04-11 03:30:00|30369|30349|30369.5|30349.5|30372.5|30352.5|30368.5|30348.5|30
1681184100000|2023-04-11 03:35:00|30369.3|30349.3|30378.5|30358.5|30378.5|30358.5|30369.3|30349.3|9
1681184400000|2023-04-11 03:40:00|30378|30358|30378.5|30358.5|30378.5|30358.5|30376.5|30356.5|9
1681184700000|2023-04-11 03:45:00|30378|30358|30379|30359|30379|30359|30378|30358|17
1681185000000|2023-04-11 03:50:00|30378.5|30358.5|30377|30357|30378.5|30358.5|30377|30357|7
1681185300000|2023-04-11 03:55:00|30377.5|30357.5|30383|30363|30383.5|30363.5|30374.3|30354.3|32
1681185600000|2023-04-11 04:00:00|30382|30362|30380.8|30360.8|30383|30363|30380.5|30360.5|11
1681185900000|2023-04-11 04:05:00|30381.3|30361.3|30380.8|30360.8|30381.3|30361.3|30380.3|30360.3|6
1681186200000|2023-04-11 04:10:00|30380.3|30360.3|30380.3|30360.3|30380.8|30360.8|30380.3|30360.3|3
1681186500000|2023-04-11 04:15:00|30380.8|30360.8|30383|30363|30383.5|30363.5|30380.8|30360.8|12
1681186800000|2023-04-11 04:20:00|30386.8|30366.8|30390.3|30370.3|30390.8|30370.8|30384|30364|16
1681187100000|2023-04-11 04:25:00|30390|30370|30393.5|30373.5|30394.5|30374.5|30390|30370|20
1681187400000|2023-04-11 04:30:00|30394|30374|30394.2|30374.2|30394.2|30374.2|30393.5|30373.5|4
1681187700000|2023-04-11 04:35:00|30393.9|30373.9|30393|30373|30393.9|30373.9|30390.7|30370.7|15
1681188000000|2023-04-11 04:40:00|30392.5|30372.5|30392.5|30372.5|30392.5|30372.5|30392|30372|3
1681188300000|2023-04-11 04:45:00|30393|30373|30393|30373|30393.5|30373.5|30392.5|30372.5|5
1681188600000|2023-04-11 04:50:00|30392.5|30372.5|30400.3|30380.3|30401.5|30381.5|30392.5|30372.5|27
1681188900000|2023-04-11 04:55:00|30399|30379|30396|30376|30400.8|30380.8|30394|30374|21
1681189200000|2023-04-11 05:00:00|30396.3|30376.3|30396.5|30376.5|30396.5|30376.5|30396.3|30376.3|8
1681189500000|2023-04-11 05:05:00|30396.3|30376.3|30396.5|30376.5|30396.5|30376.5|30396.3|30376.3|4
1681190100000|2023-04-11 05:15:00|30394.3|30374.3|30392.5|30372.5|30394.3|30374.3|30392.5|30372.5|2
1681190400000|2023-04-11 05:20:00|30389.8|30369.8|30391|30371|30391|30371|30387.5|30367.5|11
1681190700000|2023-04-11 05:25:00|30390.7|30370.7|30391|30371|30391|30371|30390.7|30370.7|4
1681191000000|2023-04-11 05:30:00|30391.5|30371.5|30390.8|30370.8|30391.5|30371.5|30390.8|30370.8|10
1681191300000|2023-04-11 05:35:00|30391|30371|30391.5|30371.5|30391.5|30371.5|30390.5|30370.5|21
1681191600000|2023-04-11 05:40:00|30390.8|30370.8|30391.3|30371.3|30391.5|30371.5|30390.5|30370.5|17
1681191900000|2023-04-11 05:45:00|30391|30371|30390|30370|30391.3|30371.3|30390|30370|17
1681192200000|2023-04-11 05:50:00|30390.5|30370.5|30391.3|30371.3|30391.5|30371.5|30390|30370|12
1681192500000|2023-04-11 05:55:00|30391|30371|30391.5|30371.5|30391.8|30371.8|30390|30370|43
1681192800000|2023-04-11 06:00:00|30391.8|30371.8|30399|30379|30400|30380|30391.8|30371.8|54
1681193100000|2023-04-11 06:05:00|30399.3|30379.3|30398.5|30378.5|30400|30380|30398.3|30378.3|36
1681193400000|2023-04-11 06:10:00|30400.3|30380.3|30403.5|30383.5|30404.5|30383.5|30398|30369.5|53
1681193700000|2023-04-11 06:15:00|30403|30383|30402.1|30382.1|30403|30383|30398|30378|28
1681194000000|2023-04-11 06:20:00|30402.5|30382.5|30398.8|30378.8|30404|30384|30398.5|30378.5|23
1681194300000|2023-04-11 06:25:00|30399.2|30379.2|30412.5|30392.5|30412.5|30392.5|30399.2|30379.2|32
1681194600000|2023-04-11 06:30:00|30413|30393|30403|30383|30417.5|30397.5|30399|30379|90
1681194900000|2023-04-11 06:35:00|30403.5|30383.5|30407|30387|30409|30389|30403.5|30383.5|25
1681195200000|2023-04-11 06:40:00|30407.5|30387.5|30401.5|30381.5|30408.5|30388.5|30400|30380|25
1681195500000|2023-04-11 06:45:00|30401|30381|30401|30381|30401.5|30381.5|30401|30381|7
1681195800000|2023-04-11 06:50:00|30400.5|30380.5|30401.5|30381.5|30402.5|30382.5|30400.5|30380.5|22
1681196100000|2023-04-11 06:55:00|30401|30381|30401|30381|30401.5|30381.5|30400.5|30380.5|9
1681196400000|2023-04-11 07:00:00|30401.5|30381.5|30398.5|30378.5|30401.5|30381.5|30397.5|30377.5|20
1681196700000|2023-04-11 07:05:00|30398|30378|30397|30377|30398|30378|30395.8|30375.8|21
1681197000000|2023-04-11 07:10:00|30396.5|30376.5|30396.5|30376.5|30397|30377|30391.5|30371.5|35
1681197300000|2023-04-11 07:15:00|30396|30376|30396.5|30376.5|30397.5|30377.5|30395.5|30375.5|43
1681197600000|2023-04-11 07:20:00|30393|30373|30392.5|30372.5|30393.5|30373.5|30392.5|30372.5|20
1681197900000|2023-04-11 07:25:00|30392|30372|30392.5|30372.5|30392.8|30372.8|30391.5|30371.5|8
1681198200000|2023-04-11 07:30:00|30392.8|30372.8|30397|30377|30398.5|30378.5|30392.8|30372.8|30
1681198500000|2023-04-11 07:35:00|30396.5|30376.5|30397.5|30377.5|30397.5|30377.5|30392|30372|28
1681198800000|2023-04-11 07:40:00|30397|30377|30401.6|30381.6|30403.5|30383.5|30393.8|30373.8|50
1681199100000|2023-04-11 07:45:00|30402.1|30382.1|30402|30382|30404.3|30384.3|30397|30377|22
1681199400000|2023-04-11 07:50:00|30401.5|30381.5|30402.5|30382.5|30402.5|30382.5|30397.5|30377.5|43
1681199700000|2023-04-11 07:55:00|30402|30382|30401.5|30381.5|30403|30383|30401.5|30381.5|13
1681200000000|2023-04-11 08:00:00|30400.5|30380.5|30402|30382|30404.5|30384.5|30400.5|30380.5|35
1681200300000|2023-04-11 08:05:00|30402.5|30382.5|30415.5|30395.5|30418|30398|30402.5|30382.5|23
1681200600000|2023-04-11 08:10:00|30422.5|30387.5|30408.5|30388.5|30423|30392.7|30408.5|30383|30
1681200900000|2023-04-11 08:15:00|30408|30388|30409|30389|30410.4|30390.4|30407|30387|21
1681201200000|2023-04-11 08:20:00|30409.5|30389.5|30409.5|30389.5|30409.5|30389.5|30409|30389|25
1681201500000|2023-04-11 08:25:00|30409|30389|30410|30390|30410|30390|30408.5|30388.5|19
1681201800000|2023-04-11 08:30:00|30409.5|30389.5|30409|30389|30410.5|30390.5|30407.5|30387.5|20
1681202100000|2023-04-11 08:35:00|30408.5|30388.5|30411|30391|30414|30394|30408.5|30388.5|41
1681202400000|2023-04-11 08:40:00|30411.5|30391.5|30411|30391|30411.5|30391.5|30410.5|30390.5|4
1681202700000|2023-04-11 08:45:00|30413|30393|30412.5|30392.5|30413|30393|30412|30392|21
1681203000000|2023-04-11 08:50:00|30413|30393|30413.5|30393.5|30413.5|30393.5|30412|30392|6
1681203300000|2023-04-11 08:55:00|30413|30393|30413|30393|30413.5|30393.5|30413|30393|5
1681203600000|2023-04-11 09:00:00|30412.5|30392.5|30409.4|30389.4|30412.5|30392.5|30407.5|30387.5|9
1681203900000|2023-04-11 09:05:00|30409.9|30389.9|30414.9|30394.9|30415|30395|30409.5|30389.5|17
1681204200000|2023-04-11 09:10:00|30414.5|30394.5|30414.5|30394.5|30414.5|30394.5|30411|30391|12
1681204500000|2023-04-11 09:15:00|30415|30395|30412.5|30392.5|30416.5|30396.5|30412|30392|16
1681204800000|2023-04-11 09:20:00|30412|30392|30411.5|30391.5|30412|30392|30411.5|30391.5|2
1681205100000|2023-04-11 09:25:00|30413.5|30393.5|30423.5|30403.5|30423.5|30403.5|30412.5|30392.5|22
1681205400000|2023-04-11 09:30:00|30424|30404|30415.5|30395.5|30424|30404|30415.5|30395.5|13
1681205700000|2023-04-11 09:35:00|30416|30396|30416|30396|30416|30396|30415|30395|9
1681206300000|2023-04-11 09:45:00|30416.4|30396.4|30419|30399|30419|30399|30413.9|30393.9|18
1681206600000|2023-04-11 09:50:00|30418.5|30398.5|30420.4|30400.4|30423|30403|30418|30398|17
1681206900000|2023-04-11 09:55:00|30419.9|30399.9|30422.2|30402.2|30422.7|30402.7|30419.8|30399.8|16
1681207200000|2023-04-11 10:00:00|30421.2|30401.2|30420.3|30400.3|30423|30403|30419.9|30399.9|28
1681207500000|2023-04-11 10:05:00|30420.5|30400.5|30424|30404|30424.5|30404.5|30419.9|30399.9|12
1681207800000|2023-04-11 10:10:00|30424.5|30404.5|30426.7|30406.7|30431|30411|30424.5|30404.5|22
1681208400000|2023-04-11 10:20:00|30427.2|30407.2|30430.5|30410.5|30430.5|30410.5|30427.2|30407.2|10
1681208700000|2023-04-11 10:25:00|30438.5|30403.5|30438|30403|30440.3|30405.3|30438|30403|8
1681209000000|2023-04-11 10:30:00|30437.6|30402.6|30437.6|30402.6|30437.6|30402.6|30437.6|30402.6|1
1681209600000|2023-04-11 10:40:00|30436.2|30401.2|30422.5|30402.5|30436.2|30406.5|30422.5|30401.2|23
1681210200000|2023-04-11 10:50:00|30431.6|30396.6|30431.6|30396.6|30431.6|30396.6|30431.6|30396.6|1
1681210800000|2023-04-11 11:00:00|30431.4|30396.4|30430.3|30395.3|30431.4|30402.5|30420.9|30394.8|21
1681211400000|2023-04-11 11:10:00|30421.4|30401.4|30421.4|30401.4|30421.4|30401.4|30421.4|30401.4|1
1681212000000|2023-04-11 11:20:00|30420.9|30400.9|30421.7|30401.7|30421.7|30401.7|30420.9|30400.9|3
1681212300000|2023-04-11 11:25:00|30424.2|30404.2|30426.2|30406.2|30426.6|30406.6|30424.2|30404.2|13
1681212600000|2023-04-11 11:30:00|30426.4|30406.4|30426.4|30406.4|30426.4|30406.4|30426.4|30406.4|1
1681213500000|2023-04-11 11:45:00|30426.9|30406.9|30426.4|30406.4|30426.9|30406.9|30426.4|30406.4|18
1681213800000|2023-04-11 11:50:00|30425.2|30405.2|30421.9|30401.9|30425.2|30405.2|30421.4|30401.4|51
1681214100000|2023-04-11 11:55:00|30422.4|30402.4|30424.4|30404.4|30424.9|30404.9|30421.9|30401.9|24
1681214400000|2023-04-11 12:00:00|30425|30405|30424.9|30404.9|30425.6|30405.6|30424.4|30404.4|10
1681215000000|2023-04-11 12:10:00|30424.4|30404.4|30424.4|30404.4|30424.9|30404.9|30424.4|30404.4|19
1681215300000|2023-04-11 12:15:00|30424.9|30404.9|30424.9|30404.9|30425.5|30405.5|30424.4|30404.4|74
1681215600000|2023-04-11 12:20:00|30424.4|30404.4|30424.9|30404.9|30424.9|30404.9|30424.4|30404.4|18
1681215900000|2023-04-11 12:25:00|30425.4|30405.4|30425.2|30405.2|30425.5|30405.5|30424.9|30404.9|6
1681216200000|2023-04-11 12:30:00|30424.7|30404.7|30424|30404|30425|30405|30424|30404|5
1681216500000|2023-04-11 12:35:00|30423.5|30403.5|30423.5|30403.5|30423.5|30403.5|30423|30403|5
1681217100000|2023-04-11 12:45:00|30422.5|30402.5|30422.5|30402.5|30423.5|30403.5|30418.5|30398.5|164
1681217400000|2023-04-11 12:50:00|30421.5|30401.5|30422|30402|30423|30403|30421|30401|290
1681217700000|2023-04-11 12:55:00|30421.5|30401.5|30423|30403|30423.5|30403.5|30421|30401|161
1681218000000|2023-04-11 13:00:00|30422.5|30402.5|30423|30403|30423.5|30403.5|30422.5|30402.5|4
1681218300000|2023-04-11 13:05:00|30428.5|30408.5|30431|30411|30431.5|30411.5|30427|30407|24
1681218600000|2023-04-11 13:10:00|30431.5|30411.5|30431|30411|30432|30412|30431|30411|11
1681218900000|2023-04-11 13:15:00|30431.5|30411.5|30429|30409|30431.5|30411.5|30427|30407|27
1681219500000|2023-04-11 13:25:00|30428.5|30408.5|30425.5|30405.5|30430|30410|30424.9|30404.9|107
1681219800000|2023-04-11 13:30:00|30426|30406|30427.5|30407.5|30428|30408|30425.5|30405.5|175
1681220400000|2023-04-11 13:40:00|30428|30408|30427.5|30407.5|30428|30408|30427.5|30407.5|2
1681220700000|2023-04-11 13:45:00|30428|30408|30429|30409|30431|30411|30423|30403|30
1681221000000|2023-04-11 13:50:00|30428|30408|30422|30402|30428|30408|30419|30399|170
1681221300000|2023-04-11 13:55:00|30421.5|30401.5|30423.5|30403.5|30424|30404|30421|30401|10
1681221600000|2023-04-11 14:00:00|30422.5|30402.5|30419|30399|30422.5|30402.5|30415.5|30395.5|22
1681221900000|2023-04-11 14:05:00|30419.5|30399.5|30429.5|30409.5|30429.5|30409.5|30418.5|30398.5|35
1681222200000|2023-04-11 14:10:00|30429|30409|30427.5|30407.5|30429.5|30409.5|30427.5|30407.5|18
1681222500000|2023-04-11 14:15:00|30427|30407|30423|30403|30427|30407|30420.5|30400.5|21
1681222800000|2023-04-11 14:20:00|30423.5|30403.5|30423.5|30403.5|30423.5|30403.5|30422.5|30402.5|20
1681223100000|2023-04-11 14:25:00|30423.1|30403.1|30432.6|30397.6|30433.5|30405.7|30417|30397|31
1681223400000|2023-04-11 14:30:00|30432.7|30397.7|30429.1|30409.1|30434.6|30409.1|30428.6|30397.6|17
1681223700000|2023-04-11 14:35:00|30428.6|30408.6|30429.7|30409.7|30429.7|30409.7|30428.6|30408.6|8
1681224000000|2023-04-11 14:40:00|30429.9|30409.9|30432.2|30412.2|30436.4|30416.4|30429.9|30409.9|13
1681224300000|2023-04-11 14:45:00|30432.7|30412.7|30433.7|30413.7|30433.7|30413.7|30431.7|30411.7|13
1681224600000|2023-04-11 14:50:00|30434.1|30414.1|30434.1|30414.1|30434.1|30414.1|30434.1|30414.1|1
1681224900000|2023-04-11 14:55:00|30433.5|30413.5|30437.5|30417.5|30438|30418|30433.5|30413.5|9
1681225200000|2023-04-11 15:00:00|30437|30417|30437|30417|30437.5|30417.5|30437|30417|3
1681225500000|2023-04-11 15:05:00|30437.5|30417.5|30438.5|30418.5|30438.5|30418.5|30437.5|30417.5|3
1681225800000|2023-04-11 15:10:00|30438|30418|30438|30418|30438|30418|30437.5|30417.5|3
1681226100000|2023-04-11 15:15:00|30437.5|30417.5|30436.5|30416.5|30437.5|30417.5|30436.5|30416.5|4
1681226400000|2023-04-11 15:20:00|30436|30416|30444|30424|30446.9|30426.9|30436|30416|8
1681226700000|2023-04-11 15:25:00|30444.2|30424.2|30441.5|30421.5|30444.7|30424.7|30429|30399.5|58
1681227000000|2023-04-11 15:30:00|30448.5|30413.5|30439.5|30419.5|30449.5|30419.5|30439|30411|46
1681227600000|2023-04-11 15:40:00|30445.5|30410.5|30439.5|30419.5|30445.5|30419.5|30436.5|30410.5|53
1681227900000|2023-04-11 15:45:00|30439|30419|30440|30420|30440|30420|30439|30419|5
1681228200000|2023-04-11 15:50:00|30439.5|30419.5|30438.5|30418.5|30440.5|30420.5|30438.5|30418.5|5
1681228500000|2023-04-11 15:55:00|30438|30418|30439|30419|30439|30419|30438|30418|9
1681228800000|2023-04-11 16:00:00|30440|30420|30440.5|30420.5|30443|30423|30438|30418|12
1681229100000|2023-04-11 16:05:00|30440|30420|30440.5|30420.5|30440.5|30420.5|30439.5|30419.5|4
1681229400000|2023-04-11 16:10:00|30439.5|30419.5|30438.5|30418.5|30439.5|30419.5|30438.5|30418.5|3
1681229700000|2023-04-11 16:15:00|30439|30419|30440.5|30420.5|30440.5|30420.5|30439|30419|5
1681230600000|2023-04-11 16:30:00|30441.5|30421.5|30454.5|30419.5|30456.5|30429.5|30440.5|30419|16
1681230900000|2023-04-11 16:35:00|30455|30420|30454.5|30419.5|30455|30420|30454.1|30419.1|5
1681231200000|2023-04-11 16:40:00|30453.6|30418.6|30453.6|30418.6|30454.1|30419.1|30453.6|30418.6|5
1681231500000|2023-04-11 16:45:00|30453.5|30418.5|30454.1|30419.1|30456|30421|30453.5|30418.5|4
1681231800000|2023-04-11 16:50:00|30454|30419|30456.5|30421.5|30456.5|30421.5|30450.7|30415.7|62
1681232100000|2023-04-11 16:55:00|30456|30421|30452.5|30417.5|30457|30422|30452.5|30417.5|18
1681232400000|2023-04-11 17:00:00|30452|30417|30452.5|30417.5|30452.5|30417.5|30452|30417|2
1681232700000|2023-04-11 17:05:00|30453|30418|30453|30418|30453.5|30418.5|30452|30417|15
1681233000000|2023-04-11 17:10:00|30453.5|30418.5|30455|30420|30456|30421|30453|30418|21
1681233300000|2023-04-11 17:15:00|30454.5|30419.5|30454.5|30419.5|30455|30420|30454.5|30419.5|3
1681234500000|2023-04-11 17:35:00|30454|30419|30440.5|30420.5|30454|30420.5|30439.5|30412|25
1681234800000|2023-04-11 17:40:00|30440|30420|30439.5|30419.5|30440.5|30420.5|30439.5|30419.5|14
1681235100000|2023-04-11 17:45:00|30440|30420|30439.5|30419.5|30440.5|30420.5|30439.5|30419.5|14
1681235400000|2023-04-11 17:50:00|30440|30420|30440|30420|30440|30420|30440|30420|1
1681235700000|2023-04-11 17:55:00|30439.5|30419.5|30439.5|30419.5|30440.5|30420.5|30439.5|30419.5|9
1681236000000|2023-04-11 18:00:00|30439|30419|30438.5|30418.5|30439.5|30419.5|30438.5|30418.5|10
1681236300000|2023-04-11 18:05:00|30439|30419|30438.5|30418.5|30439.5|30419.5|30438.5|30418.5|8
1681236600000|2023-04-11 18:10:00|30438|30418|30437.5|30417.5|30438.5|30418.5|30437.5|30417.5|6
1681236900000|2023-04-11 18:15:00|30438|30418|30439|30419|30439|30419|30437.5|30417.5|14
1681237200000|2023-04-11 18:20:00|30438.5|30418.5|30437|30417|30438.5|30418.5|30437|30417|9
1681237500000|2023-04-11 18:25:00|30438.5|30418.5|30438.5|30418.5|30438.5|30418.5|30437|30417|6
1681238100000|2023-04-11 18:35:00|30437.5|30417.5|30437.5|30417.5|30439.5|30419.5|30437.5|30417.5|18
1681238400000|2023-04-11 18:40:00|30438|30418|30438.5|30418.5|30439|30419|30437.5|30417.5|19
1681238700000|2023-04-11 18:45:00|30438|30418|30438.5|30418.5|30439|30419|30437.5|30417.5|17
1681239000000|2023-04-11 18:50:00|30438|30418|30438.5|30418.5|30438.5|30418.5|30437.5|30417.5|5
1681239300000|2023-04-11 18:55:00|30438|30418|30438.5|30418.5|30438.5|30418.5|30437.5|30417.5|12
1681239600000|2023-04-11 19:00:00|30438|30418|30438.5|30418.5|30438.5|30418.5|30437.5|30417.5|22
1681240200000|2023-04-11 19:10:00|30438|30418|30438.5|30418.5|30439|30419|30437.5|30417.5|16
1681241100000|2023-04-11 19:25:00|30438|30418|30438|30418|30438|30418|30438|30418|1
1681242000000|2023-04-11 19:40:00|30438.5|30418.5|30438|30418|30438.5|30418.5|30438|30418|6
1681242300000|2023-04-11 19:45:00|30438.5|30418.5|30438.5|30418.5|30438.5|30418.5|30438|30418|7
1681242600000|2023-04-11 19:50:00|30438|30418|30438|30418|30438.5|30418.5|30438|30418|3
1681255800000|2023-04-11 23:30:00|30451.3|30413.7|30451.3|30413.7|30451.3|30413.7|30451.3|30413.7|1
1681257600000|2023-04-12 00:00:00|30451|30409|30451.1|30409.1|30451.1|30409.1|30451|30409|2
1681258200000|2023-04-12 00:10:00|30452.5|30410.5|30451.1|30409.1|30452.5|30410.5|30451.1|30409.1|2
1681258500000|2023-04-12 00:15:00|30449.5|30407.5|30449.5|30407.5|30449.5|30407.5|30449.5|30407.5|1
1681258800000|2023-04-12 00:20:00|30451.1|30409.1|30451.1|30409.1|30451.1|30409.1|30451.1|30409.1|1
1681259400000|2023-04-12 00:30:00|30443.5|30401.5|30443.5|30401.5|30443.5|30401.5|30443.5|30401.5|1
1681260000000|2023-04-12 00:40:00|30441|30399|30443.5|30401.5|30443.5|30401.5|30441|30399|2
1681260300000|2023-04-12 00:45:00|30441|30399|30441|30399|30441|30399|30441|30399|1
1681260900000|2023-04-12 00:55:00|30439.8|30397.8|30439.8|30397.8|30439.8|30397.8|30439.8|30397.8|1
1681261200000|2023-04-12 01:00:00|30439|30397|30431.5|30396.5|30440.5|30401.5|30431.5|30396.5|30
1681261500000|2023-04-12 01:05:00|30425|30405|30435|30415|30446|30416|30424|30400|16
1681261800000|2023-04-12 01:10:00|30431.8|30411.8|30434.5|30399.5|30435|30411.8|30424.1|30399|24
1681262100000|2023-04-12 01:15:00|30434|30399|30427.2|30407.2|30434|30407.4|30426|30399|13
1681262400000|2023-04-12 01:20:00|30427.5|30407.5|30425.8|30405.8|30427.5|30407.5|30425.8|30405.8|9
1681262700000|2023-04-12 01:25:00|30425.5|30405.5|30425.5|30405.5|30425.5|30405.5|30419.5|30399.5|16
1681263000000|2023-04-12 01:30:00|30425|30405|30417.8|30397.8|30425|30405|30417|30397|28
1681263300000|2023-04-12 01:35:00|30417.5|30397.5|30414.1|30394.1|30417.5|30397.5|30411.3|30391.3|29
1681263600000|2023-04-12 01:40:00|30414.6|30394.6|30423.8|30403.8|30424.2|30404.2|30413.3|30393.3|31
1681263900000|2023-04-12 01:45:00|30424|30404|30419.2|30399.2|30424|30404|30417.5|30397.5|29
1681264200000|2023-04-12 01:50:00|30421.9|30401.9|30416.5|30396.5|30421.9|30401.9|30415.1|30395.1|28
1681264500000|2023-04-12 01:55:00|30416|30396|30415.5|30395.5|30416.6|30396.6|30415.5|30395.5|30
1681264800000|2023-04-12 02:00:00|30416|30396|30417|30397|30418|30398|30414.5|30394.5|38
1681265100000|2023-04-12 02:05:00|30417.2|30397.2|30416.5|30396.5|30417.2|30397.2|30415.9|30395.9|24
1681265400000|2023-04-12 02:10:00|30417|30397|30417|30397|30417.5|30397.5|30416.7|30396.7|6
1681265700000|2023-04-12 02:15:00|30416.9|30396.9|30413|30393|30417|30397|30412|30392|6
1681266000000|2023-04-12 02:20:00|30413.7|30393.7|30413|30393|30417|30397|30413|30393|10
1681266300000|2023-04-12 02:25:00|30413.7|30393.7|30422.5|30402.5|30422.5|30402.5|30413.7|30393.7|12
1681266600000|2023-04-12 02:30:00|30423|30403|30431.5|30411.5|30446|30412|30422.5|30400.5|43
1681266900000|2023-04-12 02:35:00|30432|30412|30427.5|30407.5|30432|30412|30427|30407|11
1681267200000|2023-04-12 02:40:00|30427|30407|30433.1|30413.1|30433.5|30413.5|30423.1|30403.1|29
1681267500000|2023-04-12 02:45:00|30432.6|30412.6|30442|30422|30445.4|30425.4|30431.7|30411.7|50
1681267800000|2023-04-12 02:50:00|30441.5|30421.5|30440.1|30420.1|30441.5|30421.5|30435.5|30415.5|26
1681268100000|2023-04-12 02:55:00|30440.3|30420.3|30438|30418|30448.6|30428.6|30436.1|30416.1|41
1681268400000|2023-04-12 03:00:00|30438.5|30418.5|30438|30418|30442.5|30422.5|30437.5|30417.5|20
1681268700000|2023-04-12 03:05:00|30437.5|30417.5|30437|30417|30439.5|30419.5|30437|30417|9
1681269000000|2023-04-12 03:10:00|30437.5|30417.5|30433|30413|30437.5|30417.5|30433|30413|6
1681269300000|2023-04-12 03:15:00|30432.5|30412.5|30428.5|30408.5|30433|30413|30428|30408|20
1681269600000|2023-04-12 03:20:00|30429.4|30409.4|30432.5|30412.5|30436.9|30416.9|30428.1|30408.1|40
1681269900000|2023-04-12 03:25:00|30432|30412|30432.8|30412.8|30436.5|30416.5|30429|30409|25
1681270200000|2023-04-12 03:30:00|30433|30413|30437.5|30417.5|30437.5|30417.5|30431.6|30411.6|13
1681270500000|2023-04-12 03:35:00|30437|30417|30437.5|30417.5|30437.5|30417.5|30437|30417|4
1681270800000|2023-04-12 03:40:00|30437.1|30417.1|30438.3|30418.3|30438.3|30418.3|30436.5|30416.5|5
1681271100000|2023-04-12 03:45:00|30437.8|30417.8|30440.1|30420.1|30442|30422|30437|30417|15
1681271400000|2023-04-12 03:50:00|30440.3|30420.3|30434.9|30414.9|30440.4|30420.4|30434.4|30414.4|20
1681271700000|2023-04-12 03:55:00|30435.4|30415.4|30434.1|30414.1|30435.4|30415.4|30434.1|30414.1|14
1681272000000|2023-04-12 04:00:00|30434.3|30414.3|30438|30418|30438.5|30418.5|30434.3|30414.3|26
1681272300000|2023-04-12 04:05:00|30435.1|30415.1|30435.6|30415.6|30435.6|30415.6|30435.1|30415.1|2
1681273200000|2023-04-12 04:20:00|30436|30416|30436|30416|30436|30416|30436|30416|1
1681274100000|2023-04-12 04:35:00|30436.5|30416.5|30436.5|30416.5|30438|30418|30436|30416|12
1681274400000|2023-04-12 04:40:00|30437.1|30417.1|30437.7|30417.7|30440.5|30420.5|30437.1|30417.1|11
1681274700000|2023-04-12 04:45:00|30438.3|30418.3|30438.3|30418.3|30438.6|30418.6|30437|30417|5
1681275000000|2023-04-12 04:50:00|30438.1|30418.1|30438.8|30418.8|30438.8|30418.8|30438.1|30418.1|3
1681275600000|2023-04-12 05:00:00|30439.3|30419.3|30439.3|30419.3|30441|30421|30439.3|30419.3|22
1681275900000|2023-04-12 05:05:00|30440|30420|30438|30418|30440|30420|30437|30417|16
1681276200000|2023-04-12 05:10:00|30437.5|30417.5|30441.5|30421.5|30441.5|30421.5|30437|30417|6
1681276800000|2023-04-12 05:20:00|30437.5|30417.5|30437|30417|30440|30420|30437|30417|11
1681277100000|2023-04-12 05:25:00|30437.5|30417.5|30442|30422|30442|30422|30437.5|30417.5|10
1681277400000|2023-04-12 05:30:00|30444|30424|30447|30427|30447.5|30427.5|30443.5|30423.5|10
1681277700000|2023-04-12 05:35:00|30446.5|30426.5|30443.1|30423.1|30447|30427|30442.8|30422.8|23
1681278000000|2023-04-12 05:40:00|30442.8|30422.8|30443.8|30423.8|30444.8|30424.8|30442.8|30422.8|28
1681278300000|2023-04-12 05:45:00|30443.6|30423.6|30443.1|30423.1|30444.6|30424.6|30443.1|30423.1|28
1681278600000|2023-04-12 05:50:00|30443.5|30423.5|30443.5|30423.5|30443.8|30423.8|30442.6|30422.6|31
1681278900000|2023-04-12 05:55:00|30443.6|30423.6|30443.5|30423.5|30444|30424|30442.7|30422.7|43
1681279200000|2023-04-12 06:00:00|30443|30423|30447.5|30427.5|30453|30433|30440.9|30420.9|124
1681279500000|2023-04-12 06:05:00|30447.6|30427.6|30450.1|30430.1|30456.5|30436.5|30447.5|30427.5|43
1681279800000|2023-04-12 06:10:00|30450.3|30430.3|30451.9|30431.9|30452.5|30432.5|30446.9|30426.9|44
1681280100000|2023-04-12 06:15:00|30451.5|30431.5|30447.4|30427.4|30452|30432|30447.4|30427.4|23
1681280400000|2023-04-12 06:20:00|30447.5|30427.5|30445.5|30425.5|30447.6|30427.6|30444.5|30424.5|20
1681280700000|2023-04-12 06:25:00|30445|30425|30445.8|30425.8|30446|30426|30438.5|30418.5|93
1681281000000|2023-04-12 06:30:00|30447.3|30427.3|30453.5|30433.5|30453.5|30433.5|30445.5|30425.5|48
1681281300000|2023-04-12 06:35:00|30456.5|30436.5|30454.5|30434.5|30457|30437|30452.8|30432.8|54
1681281600000|2023-04-12 06:40:00|30455|30435|30459|30439|30459|30439|30453|30433|56
1681281900000|2023-04-12 06:45:00|30458.5|30438.5|30453.5|30433.5|30458.5|30438.5|30452.5|30432.5|30
1681282200000|2023-04-12 06:50:00|30452.5|30432.5|30452.5|30432.5|30455|30435|30452.5|30432.5|19
1681282500000|2023-04-12 06:55:00|30453|30433|30454.3|30434.3|30455|30435|30450|30430|21
1681282800000|2023-04-12 07:00:00|30454.5|30434.5|30450.4|30430.4|30455|30435|30448.5|30428.5|32
1681283100000|2023-04-12 07:05:00|30450.3|30430.3|30452.5|30432.5|30453|30433|30450.3|30430.3|30
1681283400000|2023-04-12 07:10:00|30453|30433|30458|30438|30458|30438|30453|30433|13
1681283700000|2023-04-12 07:15:00|30457.5|30437.5|30458.5|30438.5|30458.5|30438.5|30457.5|30437.5|15
1681284000000|2023-04-12 07:20:00|30458|30438|30463.5|30443.5|30464|30444|30458|30438|27
1681284300000|2023-04-12 07:25:00|30464.5|30444.5|30463.5|30443.5|30468.5|30448.5|30463.5|30443.5|53
1681284600000|2023-04-12 07:30:00|30466|30446|30470.5|30450.5|30470.5|30450.5|30463|30443|69
1681284900000|2023-04-12 07:35:00|30471|30451|30460|30440|30471.5|30451.5|30452.5|30432.5|63
1681285200000|2023-04-12 07:40:00|30459.5|30439.5|30456.9|30436.9|30461|30441|30456.9|30436.9|9
1681285500000|2023-04-12 07:45:00|30457|30437|30452|30432|30459.5|30439.5|30452|30432|26
1681285800000|2023-04-12 07:50:00|30456.5|30436.5|30432.5|30412.5|30460.5|30440.5|30429.5|30409.5|74
1681286100000|2023-04-12 07:55:00|30433|30413|30426|30406|30436.5|30416.5|30420.5|30400.5|58
1681286400000|2023-04-12 08:00:00|30426.5|30406.5|30431|30411|30432|30412|30424.6|30404.6|57
1681286700000|2023-04-12 08:05:00|30430.8|30410.8|30415|30395|30430.8|30410.8|30412.5|30392.5|66
1681287000000|2023-04-12 08:10:00|30415.5|30395.5|30418.5|30398.5|30418.5|30398.5|30412.5|30392.5|24
1681287300000|2023-04-12 08:15:00|30418|30398|30422|30402|30427|30407|30417.5|30397.5|22
1681287600000|2023-04-12 08:20:00|30422.5|30402.5|30431|30411|30432|30412|30422|30402|41
1681287900000|2023-04-12 08:25:00|30431.5|30411.5|30444.5|30424.5|30455.5|30434|30431.5|30411.5|60
1681288200000|2023-04-12 08:30:00|30445|30425|30431|30411|30445|30425|30428.5|30408.5|37
1681288500000|2023-04-12 08:35:00|30430.5|30410.5|30440|30420|30440.5|30420.5|30430|30410|33
1681288800000|2023-04-12 08:40:00|30439.5|30419.5|30437.5|30417.5|30439.5|30419.5|30436.5|30416.5|9
1681289100000|2023-04-12 08:45:00|30437|30417|30437.5|30417.5|30437.5|30417.5|30436.5|30416.5|4
1681289400000|2023-04-12 08:50:00|30439.5|30419.5|30441|30421|30441|30421|30439|30419|24
1681290000000|2023-04-12 09:00:00|30440|30420|30440|30420|30440.5|30420.5|30439.5|30419.5|7
1681290300000|2023-04-12 09:05:00|30437.5|30417.5|30428.5|30408.5|30437.5|30417.5|30428.5|30408.5|13
1681290600000|2023-04-12 09:10:00|30427.5|30407.5|30427|30407|30433.5|30411|30425.5|30397.5|118
1681290900000|2023-04-12 09:15:00|30427.5|30407.5|30424.8|30404.8|30428|30408|30424.8|30404.8|126
1681291200000|2023-04-12 09:20:00|30425.3|30405.3|30427|30407|30427.5|30407.5|30425.3|30405.3|7
1681291500000|2023-04-12 09:25:00|30427.5|30407.5|30423|30403|30428|30408|30421.5|30401.5|16
1681291800000|2023-04-12 09:30:00|30422.5|30402.5|30422|30402|30423|30403|30421.5|30401.5|10
1681292100000|2023-04-12 09:35:00|30421.2|30401.2|30414|30394|30421.2|30401.2|30412.5|30392.5|17
1681292400000|2023-04-12 09:40:00|30413.8|30393.8|30412.5|30392.5|30414|30394|30412|30392|9
1681292700000|2023-04-12 09:45:00|30417.5|30397.5|30417|30397|30417.5|30397.5|30417|30397|2
1681293000000|2023-04-12 09:50:00|30417.5|30397.5|30414.5|30394.5|30417.5|30397.5|30414.5|30394.5|9
1681293300000|2023-04-12 09:55:00|30412.5|30392.5|30412|30392|30412.5|30392.5|30411|30391|8
1681293600000|2023-04-12 10:00:00|30413|30393|30413|30393|30414|30394|30412|30392|7
1681293900000|2023-04-12 10:05:00|30417|30397|30426|30406|30427.5|30407.5|30417|30397|19
1681294200000|2023-04-12 10:10:00|30425.5|30405.5|30428|30408|30428|30408|30425|30405|11
1681294500000|2023-04-12 10:15:00|30427.5|30407.5|30427.5|30407.5|30428|30408|30427.5|30407.5|3
1681294800000|2023-04-12 10:20:00|30427|30407|30424.5|30404.5|30427|30407|30423.5|30403.5|4
1681295100000|2023-04-12 10:25:00|30425|30405|30425|30405|30425.5|30405.5|30424.5|30404.5|9
1681295400000|2023-04-12 10:30:00|30424.5|30404.5|30425.1|30405.1|30425.1|30405.1|30424.5|30404.5|3
1681295700000|2023-04-12 10:35:00|30424.6|30404.6|30424.5|30404.5|30425|30405|30423.8|30403.8|5
1681296300000|2023-04-12 10:45:00|30425|30405|30425.5|30405.5|30425.5|30405.5|30425|30405|3
1681296600000|2023-04-12 10:50:00|30425|30405|30424.5|30404.5|30425|30405|30424.5|30404.5|2
1681296900000|2023-04-12 10:55:00|30424|30404|30424|30404|30426|30406|30424|30404|7
1681297200000|2023-04-12 11:00:00|30424.5|30404.5|30428|30408|30428.5|30408.5|30424.5|30404.5|18
1681297500000|2023-04-12 11:05:00|30428.5|30408.5|30427|30407|30428.5|30408.5|30427|30407|10
1681298100000|2023-04-12 11:15:00|30426|30406|30423.5|30403.5|30426|30406|30423.5|30403.5|7
1681298400000|2023-04-12 11:20:00|30424|30404|30426|30406|30426|30406|30424|30404|3
1681298700000|2023-04-12 11:25:00|30426.5|30406.5|30426.5|30406.5|30426.5|30406.5|30426.5|30406.5|1
1681299000000|2023-04-12 11:30:00|30427|30407|30426|30406|30427|30407|30426|30406|3
1681299300000|2023-04-12 11:35:00|30426.5|30406.5|30426.5|30406.5|30426.5|30406.5|30426.5|30406.5|1
1681299900000|2023-04-12 11:45:00|30427|30407|30427|30407|30427|30407|30427|30407|1
1681300200000|2023-04-12 11:50:00|30426.5|30406.5|30426|30406|30427|30407|30426|30406|4
1681300500000|2023-04-12 11:55:00|30426.5|30406.5|30428|30408|30429.5|30409.5|30426.5|30406.5|5
1681300800000|2023-04-12 12:00:00|30427.5|30407.5|30424.5|30404.5|30428.5|30408.5|30422|30402|17
1681301100000|2023-04-12 12:05:00|30425|30405|30423|30403|30425|30405|30422.5|30402.5|5
1681301400000|2023-04-12 12:10:00|30422.5|30402.5|30419|30399|30422.5|30402.5|30416|30396|19
1681301700000|2023-04-12 12:15:00|30419.5|30399.5|30427.6|30392.6|30429|30401.5|30419.5|30391.5|13
1681302000000|2023-04-12 12:20:00|30428|30393|30429|30394|30430|30395|30427.2|30392.2|12
1681302300000|2023-04-12 12:25:00|30433.6|30398.6|30437.5|30395.5|30438.5|30401.4|30430.5|30391|50
1681302600000|2023-04-12 12:30:00|30428.5|30386.5|30390.9|30349.1|30428.5|30386.5|30388.5|30346.5|35
1681302900000|2023-04-12 12:35:00|30391.1|30349.4|30396.5|30354.5|30396.5|30354.5|30391.1|30349.1|42
1681303200000|2023-04-12 12:40:00|30395.1|30353.1|30400.3|30360|30401.8|30364.4|30390.4|30353.1|39
1681303500000|2023-04-12 12:45:00|30399.4|30361.1|30384.6|30354.4|30401.6|30370.4|30384.6|30351.3|67
1681303800000|2023-04-12 12:50:00|30386.7|30350.2|30386.7|30350.2|30386.7|30350.2|30386.7|30350.2|1
1681304100000|2023-04-12 12:55:00|30385.9|30354.1|30395.6|30355.4|30396.5|30355.8|30385.9|30352.1|9
1681304400000|2023-04-12 13:00:00|30394|30357|30391.9|30356.9|30403.8|30361.8|30385.7|30355|31
1681304700000|2023-04-12 13:05:00|30392.4|30357.4|30391.9|30352|30396|30361|30385|30350|45
1681305000000|2023-04-12 13:10:00|30389.6|30353|30386.5|30351.5|30389.6|30353.6|30386.5|30351.5|4
1681305300000|2023-04-12 13:15:00|30384.6|30349.6|30384.6|30349.6|30384.6|30349.6|30384.6|30349.6|1
1681305900000|2023-04-12 13:25:00|30384.8|30349.8|30383|30348|30389.3|30367.3|30382.7|30347.7|27
1681306200000|2023-04-12 13:30:00|30383.6|30348.6|30380|30345|30383.6|30348.6|30380|30345|19
1681306500000|2023-04-12 13:35:00|30379.5|30344.5|30379.6|30344.6|30379.6|30344.6|30378.9|30343.9|4
1681306800000|2023-04-12 13:40:00|30379.4|30344.4|30388.5|30368.5|30395.5|30375.5|30375.4|30343.9|35
1681307100000|2023-04-12 13:45:00|30389.5|30369.5|30406|30386|30415.5|30389|30387.5|30367.5|40
1681307400000|2023-04-12 13:50:00|30405.5|30385.5|30415.5|30380.5|30418|30396.5|30398|30378|30
1681307700000|2023-04-12 13:55:00|30406.5|30386.5|30405.5|30385.5|30406.5|30386.5|30405.5|30385.5|7
1681308000000|2023-04-12 14:00:00|30404.5|30384.5|30396|30376|30404.5|30384.5|30393.5|30373.5|27
1681308300000|2023-04-12 14:05:00|30395|30375|30384.8|30364.8|30402|30376.5|30377|30356|77
1681308600000|2023-04-12 14:10:00|30385.3|30365.3|30384.3|30364.3|30385.3|30365.3|30383|30363|35
1681308900000|2023-04-12 14:15:00|30384.1|30364.1|30376.5|30356.5|30384.1|30364.1|30371.3|30351.3|77
1681309200000|2023-04-12 14:20:00|30377|30357|30384.1|30364.1|30384.1|30364.1|30377|30357|25
1681309500000|2023-04-12 14:25:00|30383.6|30363.6|30387|30367|30390|30370|30382.5|30362.5|17
1681309800000|2023-04-12 14:30:00|30386.5|30366.5|30397|30377|30399|30379|30385|30365|36
1681310100000|2023-04-12 14:35:00|30396.7|30376.7|30401|30381|30409.5|30389.5|30394.5|30374.5|80
1681310400000|2023-04-12 14:40:00|30400.7|30380.7|30400|30380|30400.7|30380.7|30400|30380|8
1681310700000|2023-04-12 14:45:00|30400.3|30380.3|30400|30380|30400.3|30380.3|30399.3|30379.3|10
1681311000000|2023-04-12 14:50:00|30400.8|30380.8|30405.3|30385.3|30405.3|30385.3|30400.8|30380.8|10
1681311300000|2023-04-12 14:55:00|30406.3|30386.3|30418.7|30398.7|30428.6|30401.5|30405.5|30382.4|35
1681311600000|2023-04-12 15:00:00|30419|30399|30419.5|30399.5|30423|30403|30417|30397|91
1681311900000|2023-04-12 15:05:00|30420|30400|30423.5|30403.5|30434|30406|30419.5|30396.5|18
1681312200000|2023-04-12 15:10:00|30424|30404|30415.5|30395.5|30425.5|30405.5|30414.5|30394.5|34
1681312500000|2023-04-12 15:15:00|30415|30395|30405.5|30385.5|30416|30396|30404.5|30384.5|14
1681312800000|2023-04-12 15:20:00|30405.7|30385.7|30414|30394|30418.5|30394|30404.5|30383.5|20
1681313100000|2023-04-12 15:25:00|30413.5|30393.5|30414.5|30394.5|30414.5|30394.5|30413|30393|9
1681313400000|2023-04-12 15:30:00|30414|30394|30414.5|30394.5|30414.5|30394.5|30414|30394|8
1681313700000|2023-04-12 15:35:00|30415.5|30395.5|30417|30397|30417|30397|30415.5|30395.5|13
1681314000000|2023-04-12 15:40:00|30416.5|30396.5|30416.5|30396.5|30416.5|30396.5|30416.5|30396.5|1
1681314300000|2023-04-12 15:45:00|30415.5|30395.5|30410.5|30375.5|30415.5|30395.5|30410.5|30375.5|22
1681314600000|2023-04-12 15:50:00|30410|30375|30411|30376|30412|30377|30410|30375|33
1681314900000|2023-04-12 15:55:00|30411.5|30376.5|30409|30374|30411.5|30376.5|30408.5|30373.5|9
1681315200000|2023-04-12 16:00:00|30409.5|30374.5|30409.5|30374.5|30410|30375|30409.5|30374.5|3
1681315500000|2023-04-12 16:05:00|30409|30374|30402|30382|30409|30382|30401.5|30373.5|4
1681315800000|2023-04-12 16:10:00|30402.5|30382.5|30401.5|30381.5|30403|30383|30401|30381|9
1681316100000|2023-04-12 16:15:00|30401|30381|30401|30381|30401|30381|30400.5|30380.5|3
1681316400000|2023-04-12 16:20:00|30401.5|30381.5|30401|30381|30401.5|30381.5|30401|30381|14
1681316700000|2023-04-12 16:25:00|30401.5|30381.5|30400.5|30380.5|30401.5|30381.5|30400.5|30380.5|9
1681317000000|2023-04-12 16:30:00|30400.1|30380.1|30400.1|30380.1|30400.5|30380.5|30400.1|30380.1|3
1681317300000|2023-04-12 16:35:00|30401.1|30381.1|30412.4|30377.4|30412.9|30384.6|30401.1|30377.4|12
1681317600000|2023-04-12 16:40:00|30412.6|30377.6|30405.5|30385.5|30414|30388.4|30403.4|30377.6|21
1681317900000|2023-04-12 16:45:00|30405|30385|30404.5|30384.5|30405|30385|30403|30383|6
1681318200000|2023-04-12 16:50:00|30405|30385|30403.4|30383.4|30406.1|30386.1|30400.9|30380.9|13
1681318500000|2023-04-12 16:55:00|30402.9|30382.9|30401.1|30381.1|30402.9|30382.9|30398.1|30378.1|18
1681318800000|2023-04-12 17:00:00|30400.4|30380.4|30402.5|30382.5|30403.2|30383.2|30400.4|30380.4|11
1681319100000|2023-04-12 17:05:00|30402.4|30382.4|30401.1|30381.1|30404.1|30384.1|30400.4|30380.4|12
1681319400000|2023-04-12 17:10:00|30401.6|30381.6|30400.1|30380.1|30401.6|30381.6|30399.1|30379.1|17
1681319700000|2023-04-12 17:15:00|30400|30380|30400|30380|30400|30380|30400|30380|1
1681320000000|2023-04-12 17:20:00|30399.5|30379.5|30406.5|30371.5|30407|30379.5|30399|30370.7|18
1681320300000|2023-04-12 17:25:00|30406|30371|30406.5|30371.5|30406.5|30371.5|30406|30371|6
1681320600000|2023-04-12 17:30:00|30407|30372|30407|30372|30407|30372|30406|30371|9
1681320900000|2023-04-12 17:35:00|30406.5|30371.5|30406.5|30371.5|30406.5|30371.5|30406.5|30371.5|1
1681321500000|2023-04-12 17:45:00|30407|30372|30406.5|30371.5|30407|30372|30406|30371|10
1681321800000|2023-04-12 17:50:00|30407|30372|30407|30372|30407|30372|30406|30371|18
1681322100000|2023-04-12 17:55:00|30422.9|30380.9|30423.4|30381.4|30423.4|30381.4|30422.9|30380.9|2
1681322400000|2023-04-12 18:00:00|30411|30369|30403.2|30368.2|30411.5|30376.5|30396.4|30368.2|12
1681322700000|2023-04-12 18:05:00|30402.7|30367.7|30402.7|30367.7|30402.7|30367.7|30402.5|30367.5|3
1681323000000|2023-04-12 18:10:00|30402.5|30367.5|30402|30367|30402.5|30367.5|30402|30367|2
1681323300000|2023-04-12 18:15:00|30400|30365|30400|30365|30400|30365|30400|30365|1
1681323900000|2023-04-12 18:25:00|30401.4|30366.4|30404|30369|30404|30369|30401.4|30366.4|12
1681324200000|2023-04-12 18:30:00|30403.5|30368.5|30404|30369|30404.5|30369.5|30402.5|30367.5|37
1681324500000|2023-04-12 18:35:00|30404.5|30369.5|30401.5|30366.5|30404.5|30369.5|30401.5|30366.5|16
1681324800000|2023-04-12 18:40:00|30402|30367|30398.2|30363.2|30404.5|30369.5|30396|30361|35
1681325100000|2023-04-12 18:45:00|30397.7|30362.7|30404|30369|30404.5|30369.5|30397.5|30362.5|13
1681325400000|2023-04-12 18:50:00|30403.5|30368.5|30402.5|30382.5|30410.5|30383|30402.5|30368.5|21
1681325700000|2023-04-12 18:55:00|30403|30383|30403|30383|30403.5|30383.5|30403|30383|3
1681326000000|2023-04-12 19:00:00|30402.5|30382.5|30400.2|30365.2|30404|30384|30391.5|30364.5|19
1681326300000|2023-04-12 19:05:00|30401|30366|30402.5|30367.5|30403|30368|30400|30365|19
1681326600000|2023-04-12 19:10:00|30403|30368|30405.5|30370.5|30406|30371|30403|30368|16
1681326900000|2023-04-12 19:15:00|30405|30370|30408.5|30373.5|30415|30380|30404|30369|33
1681327200000|2023-04-12 19:20:00|30409|30374|30412|30377|30417|30382|30409|30374|24
1681327500000|2023-04-12 19:25:00|30412.5|30377.5|30412|30377|30412.5|30377.5|30412|30377|2
1681327800000|2023-04-12 19:30:00|30411.5|30376.5|30425.5|30390.5|30426|30391|30407|30376.5|25
1681328100000|2023-04-12 19:35:00|30425|30390|30418.5|30383.5|30425.5|30390.5|30418|30383|13
1681328400000|2023-04-12 19:40:00|30417|30382|30415|30380|30417.5|30389.5|30406|30378|22
1681328700000|2023-04-12 19:45:00|30414.5|30379.5|30414.5|30379.5|30414.5|30379.5|30414.5|30379.5|1
1681342200000|2023-04-12 23:30:00|30432|30390|30432|30390|30432|30390|30432|30390|1
1681344000000|2023-04-13 00:00:00|30426.1|30384.1|30426.1|30384.1|30426.1|30384.1|30426.1|30384.1|1
1681344600000|2023-04-13 00:10:00|30433.5|30391.5|30433.5|30391.5|30433.5|30391.5|30433.5|30391.5|1
1681345200000|2023-04-13 00:20:00|30430.5|30388.5|30426.1|30384.1|30430.5|30388.5|30426.1|30384.1|7
1681345500000|2023-04-13 00:25:00|30418.5|30376.5|30403.5|30361.5|30418.5|30376.5|30403.5|30361.5|2
1681346700000|2023-04-13 00:45:00|30406.1|30364.1|30403.5|30361.5|30406.1|30364.1|30403.5|30361.5|3
1681347000000|2023-04-13 00:50:00|30404.5|30362.5|30403.5|30361.5|30404.5|30362.5|30403.5|30361.5|3
1681347300000|2023-04-13 00:55:00|30397.8|30355.8|30403.5|30361.5|30403.5|30361.5|30396.9|30354.9|29
1681347600000|2023-04-13 01:00:00|30401|30359|30399|30364|30403.5|30364.5|30399|30359|15
1681347900000|2023-04-13 01:05:00|30399.5|30364.5|30409.5|30389.5|30409.5|30389.5|30394.1|30364.5|100
1681348200000|2023-04-13 01:10:00|30407.2|30387.2|30417.5|30382.5|30417.5|30391.1|30405.8|30382.5|12
1681348500000|2023-04-13 01:15:00|30418.5|30383.5|30410.6|30390.6|30418.5|30393|30409.5|30383.5|29
1681348800000|2023-04-13 01:20:00|30410.5|30390.5|30395|30375|30410.5|30390.5|30395|30375|38
1681349100000|2023-04-13 01:25:00|30395.5|30375.5|30402.9|30367.9|30402.9|30380.8|30395|30367.5|29
1681349400000|2023-04-13 01:30:00|30405|30370|30396|30376|30405|30380.5|30390.6|30367.9|34
1681349700000|2023-04-13 01:35:00|30395.9|30375.9|30394|30374|30400.5|30380.5|30391.4|30371.4|60
1681350000000|2023-04-13 01:40:00|30394.5|30374.5|30387|30367|30398.5|30378.5|30386.5|30366.5|37
1681350300000|2023-04-13 01:45:00|30388|30368|30397.7|30377.7|30398.8|30378.8|30388|30368|49
1681350600000|2023-04-13 01:50:00|30398.2|30378.2|30402.5|30382.5|30402.5|30382.5|30397|30377|16
1681350900000|2023-04-13 01:55:00|30403|30383|30404.8|30384.8|30410|30390|30403|30383|32
1681351200000|2023-04-13 02:00:00|30405.3|30385.3|30398.6|30378.6|30406.8|30386.8|30398.3|30378.3|67
1681351500000|2023-04-13 02:05:00|30398.3|30378.3|30392|30372|30401|30381|30392|30372|38
1681351800000|2023-04-13 02:10:00|30391.5|30371.5|30392|30372|30396|30376|30391.5|30371.5|46
1681352100000|2023-04-13 02:15:00|30392.7|30372.7|30390.7|30370.7|30396.2|30376.2|30390.7|30370.7|27
1681352400000|2023-04-13 02:20:00|30390.5|30370.5|30386.2|30366.2|30391.2|30371.2|30384.5|30364.5|26
1681352700000|2023-04-13 02:25:00|30385.5|30365.5|30391.4|30371.4|30392|30372|30385.5|30365.5|18
1681353000000|2023-04-13 02:30:00|30391.9|30371.9|30405|30385|30405.5|30385.5|30391.9|30371.9|21
1681353300000|2023-04-13 02:35:00|30405.5|30385.5|30403.5|30383.5|30408.5|30388.5|30402.5|30382.5|37
1681353600000|2023-04-13 02:40:00|30404|30384|30407.5|30387.5|30408.5|30388.5|30402.5|30382.5|27
1681353900000|2023-04-13 02:45:00|30408|30388|30409.2|30389.2|30418.2|30398.2|30405.5|30385.5|58
1681354200000|2023-04-13 02:50:00|30409.3|30389.3|30415.7|30395.7|30420.5|30400.5|30406.4|30386.4|54
1681354500000|2023-04-13 02:55:00|30414.5|30394.5|30416.2|30396.2|30416.2|30396.2|30411.2|30391.2|22
1681354800000|2023-04-13 03:00:00|30417.2|30397.2|30411.2|30391.2|30417.2|30397.2|30411|30391|11
1681355100000|2023-04-13 03:05:00|30411|30391|30417|30397|30417|30397|30411|30391|12
1681355400000|2023-04-13 03:10:00|30417.5|30397.5|30422.5|30402.5|30424|30404|30417.5|30397.5|9
1681355700000|2023-04-13 03:15:00|30423|30403|30419.5|30399.5|30424|30404|30418.5|30398.5|23
1681356000000|2023-04-13 03:20:00|30419|30399|30419.5|30399.5|30434.5|30414.5|30419|30399|94
1681356300000|2023-04-13 03:25:00|30420.9|30400.9|30423.5|30403.5|30427.5|30407.5|30418.7|30398.7|44
1681356600000|2023-04-13 03:30:00|30424|30404|30429.5|30409.5|30429.5|30409.5|30419.7|30399.7|31
1681356900000|2023-04-13 03:35:00|30429|30409|30427|30407|30432.5|30412.5|30427|30407|22
1681357200000|2023-04-13 03:40:00|30428|30408|30411.5|30391.5|30429|30409|30411.5|30391.5|26
1681357500000|2023-04-13 03:45:00|30411|30391|30414|30394|30414|30394|30407|30387|26
1681357800000|2023-04-13 03:50:00|30413.5|30393.5|30418.5|30398.5|30422|30402|30413|30393|22
1681358100000|2023-04-13 03:55:00|30422.5|30402.5|30418|30398|30423.5|30403.5|30416.5|30396.5|23
1681358400000|2023-04-13 04:00:00|30417.5|30397.5|30417.5|30397.5|30417.5|30397.5|30417.5|30397.5|1
1681358700000|2023-04-13 04:05:00|30418|30398|30417.5|30397.5|30418|30398|30417.5|30397.5|10
1681359000000|2023-04-13 04:10:00|30418|30398|30422.5|30402.5|30423|30403|30418|30398|11
1681359300000|2023-04-13 04:15:00|30423|30403|30419|30399|30423.5|30403.5|30416.5|30396.5|14
1681359600000|2023-04-13 04:20:00|30419.5|30399.5|30426|30406|30426|30406|30418.5|30398.5|21
1681359900000|2023-04-13 04:25:00|30426.5|30406.5|30431|30411|30431.5|30411.5|30425.5|30405.5|18
1681360200000|2023-04-13 04:30:00|30430.5|30410.5|30430.5|30410.5|30431.5|30411.5|30430.5|30410.5|19
1681360500000|2023-04-13 04:35:00|30430|30410|30430|30410|30431|30411|30430|30410|13
1681360800000|2023-04-13 04:40:00|30430.5|30410.5|30430|30410|30431|30411|30430|30410|10
1681361100000|2023-04-13 04:45:00|30430.5|30410.5|30430|30410|30431|30411|30430|30410|10
1681361400000|2023-04-13 04:50:00|30430.5|30410.5|30426|30406|30432.5|30412.5|30426|30406|21
1681361700000|2023-04-13 04:55:00|30426.5|30406.5|30425.5|30405.5|30428.5|30408.5|30425.5|30405.5|14
1681362000000|2023-04-13 05:00:00|30426|30406|30429|30409|30429|30409|30420.5|30400.5|15
1681362300000|2023-04-13 05:05:00|30428.5|30408.5|30429|30409|30429|30409|30428.5|30408.5|2
1681362600000|2023-04-13 05:10:00|30431.5|30411.5|30431.5|30411.5|30431.5|30411.5|30431|30411|5
1681363200000|2023-04-13 05:20:00|30433.5|30413.5|30438.5|30418.5|30439.5|30419.5|30433|30413|14
1681363500000|2023-04-13 05:25:00|30438|30418|30438|30418|30438.5|30418.5|30438|30418|3
1681364100000|2023-04-13 05:35:00|30439|30419|30438.5|30418.5|30439|30419|30438.5|30418.5|2
1681364400000|2023-04-13 05:40:00|30438|30418|30438.5|30418.5|30439|30419|30438|30418|8
1681364700000|2023-04-13 05:45:00|30439|30419|30449.5|30429.5|30450|30430|30439|30419|26
1681365000000|2023-04-13 05:50:00|30449|30429|30449|30429|30449|30429|30448.5|30428.5|3
1681365300000|2023-04-13 05:55:00|30448.5|30428.5|30449.5|30429.5|30449.5|30429.5|30448|30428|16
1681365600000|2023-04-13 06:00:00|30449|30429|30454.3|30434.3|30456.2|30436.2|30448.5|30428.5|46
1681365900000|2023-04-13 06:05:00|30455|30435|30454.3|30434.3|30455.8|30435.8|30454.3|30434.3|12
1681366200000|2023-04-13 06:10:00|30453.8|30433.8|30453.8|30433.8|30454.3|30434.3|30453.8|30433.8|5
1681366500000|2023-04-13 06:15:00|30454|30434|30453.5|30433.5|30454.5|30434.5|30453.3|30433.3|37
1681366800000|2023-04-13 06:20:00|30454|30434|30453|30433|30454|30434|30448.5|30428.5|34
1681367100000|2023-04-13 06:25:00|30451.6|30431.6|30426.5|30406.5|30453|30433|30425.5|30405.5|84
1681367400000|2023-04-13 06:30:00|30427|30407|30436.5|30416.5|30454|30420.5|30426.5|30406.5|66
1681367700000|2023-04-13 06:35:00|30437|30417|30434|30414|30437|30417|30431|30411|23
1681368000000|2023-04-13 06:40:00|30433.5|30413.5|30427.5|30407.5|30433.5|30413.5|30426|30406|33
1681368300000|2023-04-13 06:45:00|30427.9|30407.9|30426.5|30406.5|30430.2|30410.2|30425.7|30405.7|32
1681368600000|2023-04-13 06:50:00|30426|30406|30425|30405|30426.7|30406.7|30423.6|30403.6|24
1681368900000|2023-04-13 06:55:00|30424.5|30404.5|30429.5|30409.5|30431.7|30411.7|30424.5|30404.5|50
1681369200000|2023-04-13 07:00:00|30430|30410|30427.2|30407.2|30430|30410|30427.2|30407.2|9
1681369500000|2023-04-13 07:05:00|30427.8|30407.8|30426.5|30406.5|30428|30408|30426.3|30406.3|33
1681369800000|2023-04-13 07:10:00|30427|30407|30427|30407|30431.5|30411.5|30426.5|30406.5|17
1681370100000|2023-04-13 07:15:00|30426.5|30406.5|30425|30405|30427.5|30407.5|30425|30405|25
1681370400000|2023-04-13 07:20:00|30425.5|30405.5|30425|30405|30426|30406|30424.5|30404.5|38
1681370700000|2023-04-13 07:25:00|30424.5|30404.5|30424.5|30404.5|30424.9|30404.9|30422.5|30402.5|30
1681371000000|2023-04-13 07:30:00|30427|30407|30424.5|30404.5|30427.5|30407.5|30424|30404|42
1681371300000|2023-04-13 07:35:00|30425.5|30405.5|30421.5|30401.5|30425.5|30405.5|30420|30400|29
1681371600000|2023-04-13 07:40:00|30421|30401|30418|30398|30421.5|30401.5|30417.5|30397.5|47
1681371900000|2023-04-13 07:45:00|30417.5|30397.5|30423.5|30403.5|30425.1|30405.1|30417.5|30397.5|34
1681372200000|2023-04-13 07:50:00|30424|30404|30431|30411|30432.5|30412.5|30424|30404|43
1681372500000|2023-04-13 07:55:00|30430.7|30410.7|30427|30407|30432|30412|30427|30407|19
1681372800000|2023-04-13 08:00:00|30427.5|30407.5|30410|30390|30428|30408|30409.5|30389.5|58
1681373100000|2023-04-13 08:05:00|30409.5|30389.5|30405.5|30385.5|30411.5|30391.5|30401.5|30381.5|26
1681373400000|2023-04-13 08:10:00|30406.5|30386.5|30408|30388|30413|30393|30406.5|30386.5|33
1681373700000|2023-04-13 08:15:00|30407|30387|30402|30382|30407|30387|30402|30382|41
1681374000000|2023-04-13 08:20:00|30402.5|30382.5|30407.1|30387.1|30408.2|30388.2|30402.5|30382.5|93
1681374300000|2023-04-13 08:25:00|30406.6|30386.6|30411.1|30391.1|30415.2|30395.2|30406.1|30386.1|40
1681374600000|2023-04-13 08:30:00|30411.6|30391.6|30418.5|30398.5|30419|30399|30411.4|30391.4|21
1681374900000|2023-04-13 08:35:00|30419.5|30399.5|30427.4|30407.4|30429.1|30409.1|30419.5|30399.5|26
1681375200000|2023-04-13 08:40:00|30426.9|30406.9|30426.1|30406.1|30426.9|30406.9|30426.1|30406.1|21
1681375500000|2023-04-13 08:45:00|30426.4|30406.4|30432.1|30412.1|30445|30425|30426.4|30406.4|66
1681375800000|2023-04-13 08:50:00|30431.9|30411.9|30431.5|30411.5|30440.5|30420.5|30431|30411|35
1681376100000|2023-04-13 08:55:00|30431|30411|30436|30416|30436|30416|30431|30411|12
1681376400000|2023-04-13 09:00:00|30435.5|30415.5|30441|30421|30443|30423|30435|30415|23
1681376700000|2023-04-13 09:05:00|30441.5|30421.5|30431|30411|30441.5|30421.5|30430.5|30410.5|18
1681377000000|2023-04-13 09:10:00|30430.5|30410.5|30426|30406|30431|30411|30425.5|30405.5|11
1681377300000|2023-04-13 09:15:00|30426.5|30406.5|30433.5|30413.5|30436|30416|30426.5|30406.5|15
1681377600000|2023-04-13 09:20:00|30435|30415|30436.5|30416.5|30437|30417|30434.5|30414.5|10
1681377900000|2023-04-13 09:25:00|30437|30417|30437|30417|30437|30417|30436.5|30416.5|3
1681378200000|2023-04-13 09:30:00|30435.5|30415.5|30435|30415|30437|30417|30434.5|30414.5|9
1681378500000|2023-04-13 09:35:00|30435.7|30415.7|30428|30408|30438|30418|30427|30407|18
1681378800000|2023-04-13 09:40:00|30428.5|30408.5|30431.6|30411.6|30432|30412|30428.5|30408.5|6
1681379100000|2023-04-13 09:45:00|30431.5|30411.5|30431.9|30411.9|30432.4|30412.4|30431|30411|17
1681379400000|2023-04-13 09:50:00|30432.4|30412.4|30431.9|30411.9|30432.4|30412.4|30431.5|30411.5|8
1681379700000|2023-04-13 09:55:00|30431.5|30411.5|30428.5|30408.5|30431.5|30411.5|30428.5|30408.5|20
1681380000000|2023-04-13 10:00:00|30428.9|30408.9|30437|30402|30437.5|30408.9|30428.5|30401|10
1681380300000|2023-04-13 10:05:00|30436.5|30401.5|30435.9|30400.9|30437|30406.9|30426.5|30399.5|27
1681380600000|2023-04-13 10:10:00|30435.5|30400.5|30433.9|30398.9|30435.5|30405.5|30416.5|30396.5|35
1681380900000|2023-04-13 10:15:00|30433.8|30398.8|30424.5|30404.5|30434.4|30404.5|30424.4|30396.9|16
1681381200000|2023-04-13 10:20:00|30424|30404|30433.8|30398.8|30434.5|30407.4|30423.5|30397.5|37
1681381500000|2023-04-13 10:25:00|30433.9|30398.9|30435|30400|30435.2|30400.2|30433.8|30398.8|11
1681381800000|2023-04-13 10:30:00|30434.5|30399.5|30433.5|30398.5|30434.5|30399.5|30433|30398|4
1681383000000|2023-04-13 10:50:00|30433|30398|30425.4|30405.4|30433|30406.1|30425.4|30398|4
1681383300000|2023-04-13 10:55:00|30425.7|30405.7|30426.1|30406.1|30426.4|30406.4|30425.7|30405.7|4
1681383600000|2023-04-13 11:00:00|30425.6|30405.6|30425.1|30405.1|30426.6|30406.6|30425.1|30405.1|18
1681383900000|2023-04-13 11:05:00|30424.9|30404.9|30424.9|30404.9|30424.9|30404.9|30424.5|30404.5|3
1681384200000|2023-04-13 11:10:00|30425.1|30405.1|30425.1|30405.1|30425.4|30405.4|30424.9|30404.9|25
1681384500000|2023-04-13 11:15:00|30425.5|30405.5|30432|30397|30433|30405.5|30425.5|30396|19
1681384800000|2023-04-13 11:20:00|30431.5|30396.5|30433|30398|30433|30398|30431|30396|8
1681385100000|2023-04-13 11:25:00|30432.5|30397.5|30432|30397|30432.5|30397.5|30425.5|30390.5|16
1681385400000|2023-04-13 11:30:00|30432.5|30397.5|30427.5|30392.5|30433|30398|30427.5|30392.5|13
1681385700000|2023-04-13 11:35:00|30420.5|30400.5|30419.5|30399.5|30424.5|30400.5|30413.5|30387.5|44
1681386000000|2023-04-13 11:40:00|30420|30400|30431|30411|30436.5|30412|30420|30400|18
1681386300000|2023-04-13 11:45:00|30430.5|30410.5|30442|30407|30442.5|30411.5|30430.5|30401|23
1681386600000|2023-04-13 11:50:00|30441.3|30406.3|30431|30411|30442|30415|30431|30403.3|33
1681386900000|2023-04-13 11:55:00|30430.8|30410.8|30431|30411|30432|30412|30430|30410|19
1681387200000|2023-04-13 12:00:00|30431.5|30411.5|30434.5|30414.5|30437.5|30417.5|30431.5|30411.5|26
1681387500000|2023-04-13 12:05:00|30435|30415|30427.5|30407.5|30435|30415|30426.5|30406.5|12
1681387800000|2023-04-13 12:10:00|30429.5|30409.5|30429.5|30409.5|30429.5|30409.5|30429|30409|5
1681388400000|2023-04-13 12:20:00|30430|30410|30429|30409|30430|30410|30429|30409|3
1681388700000|2023-04-13 12:25:00|30429.5|30409.5|30424|30389|30429.5|30409.5|30418.5|30388|15
1681389000000|2023-04-13 12:30:00|30422|30387|30430.2|30395.2|30431|30396|30390.5|30370.5|83
1681389300000|2023-04-13 12:35:00|30430|30395|30413|30393|30430|30395|30413|30384|44
1681389600000|2023-04-13 12:40:00|30412.5|30392.5|30410.5|30390.5|30412.5|30392.5|30408.7|30388.7|25
1681389900000|2023-04-13 12:45:00|30410|30390|30401|30381|30410.5|30390.5|30401|30381|14
1681390200000|2023-04-13 12:50:00|30400.5|30380.5|30389.5|30369.5|30400.5|30380.5|30389.5|30369.5|17
1681390500000|2023-04-13 12:55:00|30390.5|30370.5|30403.5|30368.5|30404.5|30377|30382.5|30362.5|19
1681390800000|2023-04-13 13:00:00|30403|30368|30379|30359|30403|30368|30378.5|30350|44
1681391100000|2023-04-13 13:05:00|30379.5|30359.5|30394.5|30374.5|30394.5|30374.5|30379|30359|21
1681391400000|2023-04-13 13:10:00|30400.5|30380.5|30393.5|30358.5|30409.5|30382|30393|30358|28
1681391700000|2023-04-13 13:15:00|30394.5|30359.5|30388|30368|30396|30371|30383.5|30359.5|36
1681392000000|2023-04-13 13:20:00|30387.5|30367.5|30397.5|30362.5|30397.5|30368|30385.5|30358|43
1681392300000|2023-04-13 13:25:00|30395.9|30360.9|30391|30371|30400.5|30376.7|30389.5|30360.9|30
1681392600000|2023-04-13 13:30:00|30390.5|30370.5|30391|30371|30396|30376|30389|30369|13
1681392900000|2023-04-13 13:35:00|30390|30370|30385.5|30365.5|30390.5|30370.5|30383.5|30363.5|27
1681393200000|2023-04-13 13:40:00|30384.5|30364.5|30373.5|30353.5|30384.5|30364.5|30373|30353|13
1681393500000|2023-04-13 13:45:00|30373|30353|30377|30357|30377|30357|30373|30353|4
1681393800000|2023-04-13 13:50:00|30374|30354|30375.5|30355.5|30377|30357|30373|30353|15
1681394100000|2023-04-13 13:55:00|30376|30356|30384.5|30364.5|30386|30366|30376|30356|20
1681394400000|2023-04-13 14:00:00|30384|30364|30377|30357|30384|30364|30376.5|30356.5|10
1681394700000|2023-04-13 14:05:00|30382|30362|30384|30364|30387|30367|30382|30362|10
1681395000000|2023-04-13 14:10:00|30384.5|30364.5|30385|30365|30385|30365|30384.5|30364.5|4
1681395300000|2023-04-13 14:15:00|30382.5|30362.5|30383.5|30363.5|30385|30365|30382.5|30362.5|3
1681395600000|2023-04-13 14:20:00|30384|30364|30385|30365|30385|30365|30383|30363|18
1681395900000|2023-04-13 14:25:00|30384|30364|30382.5|30362.5|30385|30365|30382.5|30362.5|20
1681396200000|2023-04-13 14:30:00|30383|30363|30381.5|30361.5|30387.5|30367.5|30381.5|30361.5|24
1681396500000|2023-04-13 14:35:00|30381|30361|30387.5|30367.5|30394|30374|30381|30361|31
1681396800000|2023-04-13 14:40:00|30385|30365|30387|30367|30389.5|30369.5|30384|30364|34
1681397100000|2023-04-13 14:45:00|30387.5|30367.5|30387|30367|30387.5|30367.5|30387|30367|2
1681397400000|2023-04-13 14:50:00|30385|30365|30384|30364|30385|30365|30384|30364|3
1681397700000|2023-04-13 14:55:00|30384.5|30364.5|30385.5|30365.5|30385.5|30365.5|30384|30364|19
1681398000000|2023-04-13 15:00:00|30386|30366|30382.2|30362.2|30386|30366|30382.2|30362.2|23
1681398300000|2023-04-13 15:05:00|30382.7|30362.7|30389.5|30369.5|30390|30370|30382.5|30362.5|15
1681398600000|2023-04-13 15:10:00|30389.4|30369.4|30386|30366|30390|30370|30386|30366|21
1681398900000|2023-04-13 15:15:00|30386.1|30366.1|30388.5|30368.5|30389.7|30369.7|30385.5|30365.5|19
1681399200000|2023-04-13 15:20:00|30388.7|30368.7|30389.2|30369.2|30389.2|30369.2|30388.7|30368.7|4
1681399500000|2023-04-13 15:25:00|30388.7|30368.7|30384|30364|30388.7|30368.7|30383.5|30363.5|14
1681399800000|2023-04-13 15:30:00|30384.5|30364.5|30390.5|30370.5|30392.2|30372.2|30384.5|30364.5|28
1681400100000|2023-04-13 15:35:00|30390.2|30370.2|30391.5|30371.5|30398.3|30378.3|30387|30367|47
1681400400000|2023-04-13 15:40:00|30391|30371|30381|30361|30391|30371|30381|30361|16
1681400700000|2023-04-13 15:45:00|30381.5|30361.5|30380.5|30360.5|30381.5|30361.5|30380.3|30360.3|11
1681401000000|2023-04-13 15:50:00|30381|30361|30381.5|30361.5|30383.5|30363.5|30380.5|30360.5|12
1681401300000|2023-04-13 15:55:00|30382|30362|30379.5|30359.5|30384.5|30364.5|30379.5|30359.5|23
1681401600000|2023-04-13 16:00:00|30379.3|30359.3|30379.8|30359.8|30379.8|30359.8|30379.3|30359.3|2
1681401900000|2023-04-13 16:05:00|30380.8|30360.8|30381|30361|30381.5|30361.5|30380.8|30360.8|4
1681402200000|2023-04-13 16:10:00|30380.8|30360.8|30380|30360|30381|30361|30379.3|30359.3|15
1681402500000|2023-04-13 16:15:00|30380.3|30360.3|30381.6|30361.6|30382|30362|30380.3|30360.3|6
1681402800000|2023-04-13 16:20:00|30382.1|30362.1|30381.6|30361.6|30382.1|30362.1|30381.6|30361.6|4
1681403100000|2023-04-13 16:25:00|30382.1|30362.1|30379.1|30359.1|30382.1|30362.1|30379.1|30359.1|9
1681403400000|2023-04-13 16:30:00|30378.9|30358.9|30378.4|30358.4|30378.9|30358.9|30378.4|30358.4|4
1681403700000|2023-04-13 16:35:00|30378.6|30358.6|30379|30359|30380|30360|30376.5|30356.5|13
1681404600000|2023-04-13 16:50:00|30378.5|30358.5|30378.6|30358.6|30378.6|30358.6|30378.1|30358.1|3
1681404900000|2023-04-13 16:55:00|30378.9|30358.9|30378.9|30358.9|30378.9|30358.9|30378.9|30358.9|1
1681405200000|2023-04-13 17:00:00|30377|30357|30376.5|30356.5|30377.5|30357.5|30375.5|30355.5|11
1681405500000|2023-04-13 17:05:00|30376|30356|30376|30356|30376|30356|30376|30356|1
1681405800000|2023-04-13 17:10:00|30376.5|30356.5|30375|30355|30376.5|30356.5|30375|30355|8
1681406100000|2023-04-13 17:15:00|30371.6|30351.6|30374.9|30354.9|30377.4|30357.4|30367.4|30347.4|33
1681406400000|2023-04-13 17:20:00|30375|30355|30370.6|30350.6|30375.1|30355.1|30370.6|30350.6|7
1681406700000|2023-04-13 17:25:00|30371|30351|30371.9|30351.9|30372.7|30352.7|30371|30351|20
1681407000000|2023-04-13 17:30:00|30372|30352|30373.1|30353.1|30373.2|30353.2|30370.4|30350.4|33
1681407300000|2023-04-13 17:35:00|30372.9|30352.9|30370|30350|30373.1|30353.1|30370|30350|25
1681407600000|2023-04-13 17:40:00|30369.5|30349.5|30371|30351|30371|30351|30369|30349|24
1681407900000|2023-04-13 17:45:00|30370.2|30350.2|30368.5|30348.5|30371|30351|30368.4|30348.4|18
1681408200000|2023-04-13 17:50:00|30368|30348|30368|30348|30368.5|30348.5|30368|30348|3
1681408800000|2023-04-13 18:00:00|30368.5|30348.5|30369|30349|30369|30349|30368.5|30348.5|2
1681409100000|2023-04-13 18:05:00|30368.5|30348.5|30368|30348|30368.5|30348.5|30368|30348|2
1681409400000|2023-04-13 18:10:00|30367.5|30347.5|30367.5|30347.5|30367.5|30347.5|30367.5|30347.5|1
1681410000000|2023-04-13 18:20:00|30368|30348|30379|30359|30389.7|30359|30368|30348|20
1681410300000|2023-04-13 18:25:00|30379.4|30359.4|30378.5|30343.5|30380.6|30360.6|30374.5|30343.5|22
1681410600000|2023-04-13 18:30:00|30378|30343|30377.5|30357.5|30378.4|30358|30370.5|30342.6|11
1681410900000|2023-04-13 18:35:00|30378|30358|30380|30360|30382.5|30362.5|30378|30358|10
1681411200000|2023-04-13 18:40:00|30379.5|30359.5|30382.5|30362.5|30382.5|30362.5|30378|30358|7
1681411800000|2023-04-13 18:50:00|30382|30362|30380|30360|30382|30362|30379.5|30359.5|6
1681412100000|2023-04-13 18:55:00|30379.4|30359.4|30378|30358|30379.4|30359.4|30378|30358|8
1681412400000|2023-04-13 19:00:00|30377.5|30357.5|30380|30360|30382|30362|30377.5|30357.5|8
1681412700000|2023-04-13 19:05:00|30379.5|30359.5|30380|30360|30380|30360|30379.5|30359.5|2
1681414500000|2023-04-13 19:35:00|30379.5|30359.5|30377|30357|30379.5|30359.5|30377|30357|5
1681414800000|2023-04-13 19:40:00|30376.5|30356.5|30377|30357|30377|30357|30376.5|30356.5|2
1681415100000|2023-04-13 19:45:00|30376.5|30356.5|30371.5|30351.5|30376.5|30356.5|30371.5|30351.5|8
1681415400000|2023-04-13 19:50:00|30372|30352|30379.5|30344.5|30379.5|30352|30371.5|30344|5
1681415700000|2023-04-13 19:55:00|30378.2|30343.2|30376.8|30341.8|30378.2|30343.2|30376.8|30341.8|6
1681428600000|2023-04-13 23:30:00|30380|30345|30380|30345|30380|30345|30380|30345|1
1681430400000|2023-04-14 00:00:00|30386.1|30344.1|30384.8|30342.8|30386.1|30344.1|30384.5|30342.5|5
1681430700000|2023-04-14 00:05:00|30386|30344|30378.5|30336.5|30386|30344|30378.5|30336.5|4
1681431900000|2023-04-14 00:25:00|30376.5|30334.5|30376.1|30334.1|30377|30335|30374.5|30332.5|6
1681432800000|2023-04-14 00:40:00|30375.1|30333.1|30373.5|30331.5|30375.1|30333.1|30361.5|30319.5|8
1681433100000|2023-04-14 00:45:00|30371.1|30329.1|30376|30334|30376|30334|30371.1|30329.1|2
1681433700000|2023-04-14 00:55:00|30378.5|30336.5|30381|30339|30381|30339|30378.5|30336.5|3
1681434000000|2023-04-14 01:00:00|30379.1|30337.1|30385|30350|30389|30354|30377.1|30335.1|17
1681434300000|2023-04-14 01:05:00|30377.5|30357.5|30384|30364|30388|30368|30377.4|30357.4|47
1681434600000|2023-04-14 01:10:00|30384.5|30364.5|30384.5|30364.5|30388.5|30368.5|30384|30364|42
1681434900000|2023-04-14 01:15:00|30383.5|30363.5|30378.5|30358.5|30384.5|30364.5|30377.3|30357.3|38
1681435200000|2023-04-14 01:20:00|30378.7|30358.7|30346|30326|30378.7|30358.7|30341.6|30321.6|79
1681435500000|2023-04-14 01:25:00|30346.1|30326.1|30356.1|30336.1|30356.8|30336.8|30345.7|30325.7|56
1681435800000|2023-04-14 01:30:00|30356.6|30336.6|30356.1|30336.1|30356.6|30336.6|30347.5|30327.5|25
1681436100000|2023-04-14 01:35:00|30356.3|30336.3|30358.7|30338.7|30365.5|30345.5|30356.3|30336.3|29
1681436400000|2023-04-14 01:40:00|30358.2|30338.2|30367|30347|30367.5|30347.5|30357.5|30337.5|41
1681436700000|2023-04-14 01:45:00|30367.5|30347.5|30356.5|30336.5|30367.5|30347.5|30356.2|30336.2|30
1681437000000|2023-04-14 01:50:00|30356.2|30336.2|30353.4|30333.4|30357|30337|30347.5|30327.5|52
1681437300000|2023-04-14 01:55:00|30353|30333|30342.5|30322.5|30353|30333|30341.9|30321.9|28
1681437600000|2023-04-14 02:00:00|30343|30323|30343|30323|30349.7|30329.7|30337.8|30317.8|56
1681437900000|2023-04-14 02:05:00|30343.5|30323.5|30342.7|30322.7|30348|30328|30341.3|30321.3|83
1681438200000|2023-04-14 02:10:00|30342.9|30322.9|30328|30308|30346.2|30326.2|30327.7|30307.7|108
1681438500000|2023-04-14 02:15:00|30327.8|30307.8|30326|30306|30328.6|30308.6|30310.4|30290.4|87
1681438800000|2023-04-14 02:20:00|30326.5|30306.5|30331.5|30311.5|30333.5|30313.5|30319.5|30299.5|70
1681439100000|2023-04-14 02:25:00|30332|30312|30336.5|30316.5|30338|30318|30331.5|30311.5|37
1681439400000|2023-04-14 02:30:00|30336.6|30316.6|30321|30301|30336.6|30316.6|30320.5|30300.5|57
1681439700000|2023-04-14 02:35:00|30321.4|30301.4|30325.2|30305.2|30332.5|30312.5|30321.4|30301.4|54
1681440000000|2023-04-14 02:40:00|30325.7|30305.7|30333.5|30313.5|30335.5|30315.5|30325.7|30305.7|37
1681440300000|2023-04-14 02:45:00|30333|30313|30337|30317|30337.5|30317.5|30332.8|30312.8|20
1681440600000|2023-04-14 02:50:00|30337.5|30317.5|30332|30312|30337.5|30317.5|30332|30312|17
1681440900000|2023-04-14 02:55:00|30331.5|30311.5|30327|30307|30332.5|30312.5|30326.5|30306.5|24
1681441200000|2023-04-14 03:00:00|30327.5|30307.5|30331.5|30311.5|30332|30312|30326|30306|33
1681441500000|2023-04-14 03:05:00|30332|30312|30328|30308|30336.5|30316.5|30322.5|30302.5|51
1681441800000|2023-04-14 03:10:00|30328.7|30308.7|30325|30305|30332.2|30312.2|30323.7|30303.7|32
1681442100000|2023-04-14 03:15:00|30325.1|30305.1|30327.2|30307.2|30327.2|30307.2|30323.9|30303.9|23
1681442400000|2023-04-14 03:20:00|30327|30307|30326|30306|30327|30307|30322|30302|16
1681442700000|2023-04-14 03:25:00|30324|30304|30324|30304|30326|30306|30322|30302|24
1681443000000|2023-04-14 03:30:00|30324.5|30304.5|30313|30293|30324.5|30304.5|30312.9|30292.9|29
1681443300000|2023-04-14 03:35:00|30312.7|30292.7|30300|30280|30313.2|30293.2|30300|30280|41
1681443600000|2023-04-14 03:40:00|30301|30281|30298|30263|30302|30282|30281.1|30246.1|70
1681443900000|2023-04-14 03:45:00|30297.9|30262.9|30292.5|30272.5|30299.6|30273.5|30288.1|30262.9|23
1681444200000|2023-04-14 03:50:00|30294|30274|30293.4|30273.4|30299.5|30279.5|30287.5|30267.5|46
1681444500000|2023-04-14 03:55:00|30293.5|30273.5|30298.5|30278.5|30299.5|30279.5|30293.2|30273.2|23
1681444800000|2023-04-14 04:00:00|30299|30279|30301.5|30281.5|30312|30292|30299|30279|34
1681445100000|2023-04-14 04:05:00|30301.9|30281.9|30308.5|30273.5|30309|30281.9|30301.3|30273|10
1681445400000|2023-04-14 04:10:00|30308|30273|30292|30272|30308.5|30279.5|30288|30268|37
1681445700000|2023-04-14 04:15:00|30291.1|30271.1|30281.7|30261.7|30291.1|30271.1|30276|30256|37
1681446000000|2023-04-14 04:20:00|30282.2|30262.2|30286.1|30266.1|30288.2|30268.2|30281.5|30261.5|31
1681446300000|2023-04-14 04:25:00|30286.6|30266.6|30278.3|30258.3|30286.6|30266.6|30276.9|30256.9|26
1681446600000|2023-04-14 04:30:00|30278.8|30258.8|30281.6|30261.6|30282.1|30262.1|30278.8|30258.8|20
1681446900000|2023-04-14 04:35:00|30281.1|30261.1|30289.1|30269.1|30289.8|30269.8|30281.1|30261.1|16
1681447200000|2023-04-14 04:40:00|30289.8|30269.8|30306.9|30286.9|30307.1|30287.1|30289.8|30269.8|32
1681447500000|2023-04-14 04:45:00|30305.9|30285.9|30308.1|30288.1|30308.6|30288.6|30305.5|30285.5|9
1681447800000|2023-04-14 04:50:00|30307.6|30287.6|30307.6|30287.6|30307.6|30287.6|30307.6|30287.6|1
1681448100000|2023-04-14 04:55:00|30307.5|30287.5|30307.5|30287.5|30308.2|30288.2|30307.5|30287.5|7
1681448400000|2023-04-14 05:00:00|30308|30288|30308.9|30288.9|30308.9|30288.9|30306.5|30286.5|13
1681448700000|2023-04-14 05:05:00|30308.5|30288.5|30311.8|30291.8|30311.8|30291.8|30307.5|30287.5|19
1681449000000|2023-04-14 05:10:00|30311.5|30291.5|30309.9|30289.9|30311.5|30291.5|30309.5|30289.5|30
1681449300000|2023-04-14 05:15:00|30310.4|30290.4|30312.5|30292.5|30312.7|30292.7|30309|30289|35
1681449600000|2023-04-14 05:20:00|30313|30293|30304|30284|30313|30293|30302.8|30282.8|29
1681449900000|2023-04-14 05:25:00|30304.5|30284.5|30301.1|30281.1|30305|30285|30301.1|30281.1|19
1681450200000|2023-04-14 05:30:00|30301.5|30281.5|30309|30289|30310|30290|30301|30281|48
1681450500000|2023-04-14 05:35:00|30309.1|30289.1|30310.5|30290.5|30313.7|30293.7|30309|30289|31
1681450800000|2023-04-14 05:40:00|30312|30292|30312.2|30292.2|30313.7|30293.7|30309.5|30289.5|14
1681451100000|2023-04-14 05:45:00|30312.5|30292.5|30308.9|30288.9|30312.5|30292.5|30308.9|30288.9|28
1681451400000|2023-04-14 05:50:00|30309|30289|30297.5|30277.5|30309|30289|30296.9|30276.9|40
1681451700000|2023-04-14 05:55:00|30297|30277|30292.5|30257.5|30297.5|30277.5|30283.5|30257.5|19
1681452000000|2023-04-14 06:00:00|30285.5|30265.5|30295.1|30275.1|30296.3|30276.3|30285|30265|74
1681452300000|2023-04-14 06:05:00|30295.5|30275.5|30296.5|30276.5|30300|30280|30293.5|30273.5|46
1681452600000|2023-04-14 06:10:00|30297|30277|30299.1|30279.1|30299.1|30279.1|30292.5|30272.5|30
1681452900000|2023-04-14 06:15:00|30299.5|30279.5|30306.5|30286.5|30308.4|30288.4|30299.5|30279.5|35
1681453200000|2023-04-14 06:20:00|30306|30286|30310|30290|30310|30290|30305|30285|33
1681453500000|2023-04-14 06:25:00|30310.5|30290.5|30327.5|30307.5|30328|30308|30306.8|30286.8|51
1681453800000|2023-04-14 06:30:00|30326.5|30306.5|30327|30307|30332.5|30312.5|30326|30306|20
1681454100000|2023-04-14 06:35:00|30326.5|30306.5|30333|30313|30334.5|30314.5|30326|30306|33
1681454400000|2023-04-14 06:40:00|30332.5|30312.5|30332.5|30312.5|30332.8|30312.8|30331.4|30311.4|14
1681454700000|2023-04-14 06:45:00|30333|30313|30337.5|30317.5|30338.5|30318.5|30332.5|30312.5|26
1681455000000|2023-04-14 06:50:00|30340.5|30320.5|30344|30324|30344|30324|30340.3|30320.3|34
1681455300000|2023-04-14 06:55:00|30344.5|30324.5|30355.5|30335.5|30355.5|30335.5|30344.5|30324.5|24
1681455600000|2023-04-14 07:00:00|30354|30334|30340|30320|30354|30334|30339.5|30305.5|43
1681455900000|2023-04-14 07:05:00|30340.5|30320.5|30362.9|30327.9|30362.9|30335.9|30340.5|30319.5|27
1681456200000|2023-04-14 07:10:00|30363.4|30328.4|30354|30319|30363.5|30328.5|30343.5|30316.6|41
1681456500000|2023-04-14 07:15:00|30353.5|30318.5|30346|30326|30354|30326|30345.4|30317.4|16
1681456800000|2023-04-14 07:20:00|30346.5|30326.5|30345|30325|30349|30329|30340.9|30320.9|60
1681457100000|2023-04-14 07:25:00|30345.5|30325.5|30341.5|30321.5|30346|30326|30341|30321|27
1681457400000|2023-04-14 07:30:00|30341|30321|30335|30315|30341|30321|30332|30312|41
1681457700000|2023-04-14 07:35:00|30335.5|30315.5|30332.9|30312.9|30338|30318|30332.9|30312.9|61
1681458000000|2023-04-14 07:40:00|30335|30315|30338|30318|30338.5|30318.5|30335|30315|27
1681458300000|2023-04-14 07:45:00|30338.5|30318.5|30336.5|30316.5|30339|30319|30334.5|30314.5|29
1681458600000|2023-04-14 07:50:00|30336|30316|30338|30318|30338.5|30318.5|30336|30316|16
1681458900000|2023-04-14 07:55:00|30338.5|30318.5|30338|30318|30339|30319|30336.5|30316.5|18
1681459200000|2023-04-14 08:00:00|30338.5|30318.5|30338|30318|30338.5|30318.5|30334.5|30314.5|15
1681459500000|2023-04-14 08:05:00|30338.5|30318.5|30349.3|30329.3|30349.5|30329.5|30337.5|30317.5|41
1681459800000|2023-04-14 08:10:00|30350|30330|30360|30340|30370|30350|30348|30328|37
1681460100000|2023-04-14 08:15:00|30359.5|30339.5|30359|30339|30367|30347|30358.5|30338.5|39
1681460400000|2023-04-14 08:20:00|30358.5|30338.5|30360.5|30340.5|30360.5|30340.5|30353|30333|26
1681460700000|2023-04-14 08:25:00|30361|30341|30362|30342|30362|30342|30360|30340|36
1681461000000|2023-04-14 08:30:00|30362.5|30342.5|30367.5|30332.5|30371.5|30345|30362.5|30332.5|20
1681461300000|2023-04-14 08:35:00|30367|30332|30356.5|30336.5|30367.5|30337.5|30356|30329|50
1681461600000|2023-04-14 08:40:00|30357|30337|30358.5|30338.5|30359|30339|30356|30336|38
1681461900000|2023-04-14 08:45:00|30358|30338|30368|30348|30368|30348|30358|30338|61
1681462200000|2023-04-14 08:50:00|30369|30349|30379.5|30359.5|30380|30360|30369|30349|20
1681462500000|2023-04-14 08:55:00|30379|30359|30382|30362|30382|30362|30379|30359|16
1681462800000|2023-04-14 09:00:00|30381.5|30361.5|30383.5|30363.5|30384.5|30364.5|30381.5|30361.5|11
1681463100000|2023-04-14 09:05:00|30384|30364|30385.5|30365.5|30385.5|30365.5|30383.5|30363.5|9
1681463400000|2023-04-14 09:10:00|30385|30365|30384|30364|30385|30365|30384|30364|3
1681463700000|2023-04-14 09:15:00|30383.5|30363.5|30382.5|30362.5|30383.5|30363.5|30380|30360|18
1681464000000|2023-04-14 09:20:00|30382|30362|30378|30358|30382|30362|30377|30357|17
1681464300000|2023-04-14 09:25:00|30379.5|30359.5|30381|30361|30381|30361|30379.5|30359.5|6
1681464600000|2023-04-14 09:30:00|30380.5|30360.5|30389.4|30354.4|30389.4|30360.6|30379|30351.5|38
1681464900000|2023-04-14 09:35:00|30389.3|30354.3|30388|30353|30390.5|30355.5|30387.4|30352.4|25
1681466100000|2023-04-14 09:55:00|30389.1|30354.1|30388.8|30353.8|30389.1|30354.1|30388.1|30353.1|8
1681466400000|2023-04-14 10:00:00|30388.1|30353.1|30387.1|30352.1|30388.1|30353.1|30386.7|30351.7|9
1681466700000|2023-04-14 10:05:00|30387.6|30352.6|30387.1|30352.1|30387.6|30352.6|30387.1|30352.1|2
1681467000000|2023-04-14 10:10:00|30386.6|30351.6|30386|30351|30386.6|30351.6|30385.5|30350.5|4
1681467300000|2023-04-14 10:15:00|30386.5|30351.5|30386.5|30351.5|30386.5|30351.5|30385.1|30350.1|26
1681467600000|2023-04-14 10:20:00|30386|30351|30379|30344|30386.5|30351.5|30378.5|30343.5|24
1681467900000|2023-04-14 10:25:00|30375.5|30340.5|30371.5|30336.5|30375.5|30340.5|30371.5|30336.5|19
1681468200000|2023-04-14 10:30:00|30372.5|30337.5|30345|30305|30373.5|30338.5|30341.5|30305|55
1681468500000|2023-04-14 10:35:00|30346|30303.5|30346|30306.1|30347|30306.1|30343.5|30301.5|18
1681468800000|2023-04-14 10:40:00||30307||30306.1||30307||30306.1|2
1681469100000|2023-04-14 10:45:00|30344|30304|30345|30304.3|30347.5|30312.5|30344|30302|32
1681469400000|2023-04-14 10:50:00|30346||30345||30346||30345||2
1681469700000|2023-04-14 10:55:00|30348|30308.2|30346|30304.3|30348|30308.2|30345.5|30303.5|8
1681470000000|2023-04-14 11:00:00|30345.5|30304.7|30346|30306|30346|30306|30345.5|30303.5|3
1681470300000|2023-04-14 11:05:00|30357.3|30322.3|30360.9|30325.9|30361.4|30326.4|30355.5|30320.5|53
1681470600000|2023-04-14 11:10:00|30361.4|30326.4|30360.8|30325.8|30361.4|30326.4|30360.8|30325.8|5
1681470900000|2023-04-14 11:15:00|30361.3|30326.3|30361.4|30326.4|30361.4|30326.4|30361.3|30326.3|2
1681471200000|2023-04-14 11:20:00|30361.9|30326.9|30361.6|30326.6|30361.9|30326.9|30361.4|30326.4|5
1681471500000|2023-04-14 11:25:00|30361.1|30326.1|30361.7|30326.7|30362.4|30327.4|30361.1|30326.1|15
1681471800000|2023-04-14 11:30:00|30361.6|30326.6|30363.1|30328.1|30363.5|30328.5|30360.7|30325.7|18
1681472100000|2023-04-14 11:35:00|30363.5|30328.5|30365.5|30330.5|30366.3|30331.3|30363.1|30328.1|9
1681472400000|2023-04-14 11:40:00|30366|30331|30366.5|30331.5|30367|30332|30366|30331|20
1681472700000|2023-04-14 11:45:00|30367|30332|30367.9|30332.9|30367.9|30332.9|30366|30331|9
1681473000000|2023-04-14 11:50:00|30367.8|30332.8|30363.9|30343.9|30368.4|30343.9|30362.7|30332.8|22
1681473300000|2023-04-14 11:55:00|30363.4|30343.4|30367|30332|30367.8|30343.4|30357.5|30331.5|47
1681473600000|2023-04-14 12:00:00|30366.7|30331.7|30365.1|30330.1|30366.7|30331.7|30365.1|30330.1|7
1681473900000|2023-04-14 12:05:00|30365.5|30330.5|30364.6|30329.6|30366|30331|30364.6|30329.6|5
1681474200000|2023-04-14 12:10:00|30365.1|30330.1|30364.4|30329.4|30365.1|30330.1|30364.1|30329.1|10
1681474500000|2023-04-14 12:15:00|30363.9|30328.9|30347|30312|30364.1|30335.9|30341.4|30309.5|46
1681474800000|2023-04-14 12:20:00|30346.5|30311.5|30350.5|30315.5|30351|30316|30346|30311|24
1681475100000|2023-04-14 12:25:00|30351|30316|30343|30301|30358|30323|30343|30301|47
1681475400000|2023-04-14 12:30:00|30342.5|30300.5|30375|30333|30376.1|30334.1|30334.8|30292.8|59
1681475700000|2023-04-14 12:35:00|30375.1|30333.1|30384|30349|30384|30349|30375.1|30333.1|14
1681476000000|2023-04-14 12:40:00|30379|30344|30381.6|30346.6|30382|30347|30377.5|30342.5|16
1681476300000|2023-04-14 12:45:00|30381.5|30346.5|30396.6|30361.6|30400|30365|30377.5|30342.5|56
1681476600000|2023-04-14 12:50:00|30396.5|30361.5|30390.6|30355.6|30396.5|30361.5|30388|30353|22
1681476900000|2023-04-14 12:55:00|30391|30356|30390.6|30355.6|30391.7|30356|30390|30355|8
1681477200000|2023-04-14 13:00:00|30393.6|30358.6|30387|30352|30399.5|30358.6|30387|30352|27
1681477500000|2023-04-14 13:05:00|30390.5|30348.5|30393.5|30351.5|30393.5|30351.5|30390.5|30348.5|3
1681477800000|2023-04-14 13:10:00|30398.1|30356.1|30393.5|30351.5|30398.1|30356.1|30393.5|30351.5|4
1681478100000|2023-04-14 13:15:00|30392.9|30350.9|30387|30352|30394.9|30359.9|30382|30347|27
1681478400000|2023-04-14 13:20:00|30387.5|30352.5|30383|30348|30387.5|30352.5|30383|30348|16
1681478700000|2023-04-14 13:25:00|30381.7|30346.7|30384|30349|30386.3|30361.3|30379.3|30346.7|19
1681479000000|2023-04-14 13:30:00|30383.5|30348.5|30381|30346|30383.5|30348.5|30381|30346|5
1681479300000|2023-04-14 13:35:00|30382|30347|30383.5|30348.5|30384.5|30349.5|30378|30343|20
1681479600000|2023-04-14 13:40:00|30384.5|30349.5|30363.5|30328.5|30384.5|30349.5|30356.5|30321.5|41
1681479900000|2023-04-14 13:45:00|30363|30328|30383.5|30348.5|30388.5|30353.5|30363|30327|43
1681480200000|2023-04-14 13:50:00|30384|30349|30367|30347|30384|30363.5|30367|30347|45
1681480500000|2023-04-14 13:55:00|30369|30349|30377|30335|30377|30350.5|30356|30320|55
1681480800000|2023-04-14 14:00:00|30376.5|30334.5|30392.5|30357.5|30401|30366.2|30372.7|30334.3|47
1681481100000|2023-04-14 14:05:00|30397.7|30362.7|30404.5|30369.5|30408.5|30373.5|30392.1|30362.7|29
1681481400000|2023-04-14 14:10:00|30405.5|30370.5|30394|30374|30407.5|30377.4|30392.5|30363|50
1681481700000|2023-04-14 14:15:00|30394.1|30374.1|30390.1|30370.1|30404|30374.6|30389.6|30364.3|20
1681482000000|2023-04-14 14:20:00|30390|30370|30398.5|30378.5|30402|30382|30390|30370|49
1681482300000|2023-04-14 14:25:00|30399|30379|30401.5|30381.5|30401.5|30381.5|30399|30379|3
1681482600000|2023-04-14 14:30:00|30401.6|30381.6|30403.5|30383.5|30404|30384|30401.6|30381.6|4
1681482900000|2023-04-14 14:35:00|30403|30383|30401|30381|30403|30383|30401|30381|11
1681483200000|2023-04-14 14:40:00|30401.5|30381.5|30401.5|30381.5|30404.5|30384.5|30401|30381|9
1681483500000|2023-04-14 14:45:00|30401|30381|30401|30381|30401|30381|30401|30381|1
1681483800000|2023-04-14 14:50:00|30401.5|30381.5|30401.5|30381.5|30402|30382|30401.5|30381.5|3
1681484100000|2023-04-14 14:55:00|30402|30382|30401.5|30381.5|30402|30382|30400.4|30380.4|10
1681484400000|2023-04-14 15:00:00|30401.1|30381.1|30404|30384|30404|30384|30400.5|30380.5|8
1681484700000|2023-04-14 15:05:00|30403|30383|30408.5|30388.5|30408.5|30388.5|30402|30382|9
1681485000000|2023-04-14 15:10:00|30411|30391|30410.5|30390.5|30411.5|30391.5|30410.5|30390.5|10
1681485300000|2023-04-14 15:15:00|30414.6|30394.6|30421.5|30401.5|30422|30402|30411.5|30391.5|26
1681485600000|2023-04-14 15:20:00|30422|30402|30423|30403|30423|30403|30421.5|30401.5|8
1681485900000|2023-04-14 15:25:00|30424|30404|30432.1|30412.1|30441.9|30421.9|30424|30404|48
1681486200000|2023-04-14 15:30:00|30431.6|30411.6|30432.4|30412.4|30434.1|30414.1|30431.6|30411.6|9
1681486500000|2023-04-14 15:35:00|30432.1|30412.1|30433|30413|30433.1|30413.1|30431.1|30411.1|13
1681486800000|2023-04-14 15:40:00|30432.5|30412.5|30430|30410|30434|30414|30427.5|30407.5|15
1681487100000|2023-04-14 15:45:00|30429|30409|30437.5|30402.5|30440|30413|30424.5|30402.5|31
1681487400000|2023-04-14 15:50:00|30438.5|30403.5|30439|30419|30440.6|30419.5|30434.9|30403.5|17
1681487700000|2023-04-14 15:55:00|30443|30423|30443|30423|30444|30424|30442.5|30422.5|8
1681488000000|2023-04-14 16:00:00|30443.5|30423.5|30442.5|30422.5|30444|30424|30442.5|30422.5|6
1681488300000|2023-04-14 16:05:00|30442|30422|30432|30412|30442.5|30422.5|30432|30412|16
1681488600000|2023-04-14 16:10:00|30432.5|30412.5|30406|30386|30432.5|30412.5|30406|30386|39
1681488900000|2023-04-14 16:15:00|30406.5|30386.5|30429.5|30394.5|30433|30398|30406.5|30386.5|55
1681489200000|2023-04-14 16:20:00|30429|30394|30430|30395|30430.5|30395.5|30429|30394|10
1681489500000|2023-04-14 16:25:00|30430.5|30395.5|30424|30404|30431.5|30405|30423.5|30395.5|13
1681489800000|2023-04-14 16:30:00|30424.5|30404.5|30433.5|30413.5|30440.8|30413.5|30424.5|30404.5|30
1681490400000|2023-04-14 16:40:00|30436.5|30416.5|30438.5|30418.5|30438.5|30418.5|30436.5|30416.5|4
1681490700000|2023-04-14 16:45:00|30439|30419|30438.5|30418.5|30440.5|30420.5|30438.5|30418.5|15
1681491000000|2023-04-14 16:50:00|30439|30419|30436|30416|30439|30419|30435.5|30415.5|8
1681491300000|2023-04-14 16:55:00|30436.5|30416.5|30427.5|30392.5|30436.5|30416.5|30426.5|30391.5|15
1681491600000|2023-04-14 17:00:00|30428|30393|30424|30389|30441|30406|30421.5|30386.5|66
1681491900000|2023-04-14 17:05:00|30423.8|30388.8|30419|30384|30426.5|30391.5|30418.4|30383.4|26
1681492200000|2023-04-14 17:10:00|30421.4|30386.4|30419|30384|30421.4|30386.4|30419|30384|9
1681492500000|2023-04-14 17:15:00|30419.5|30384.5|30421|30386|30421|30386|30419.5|30384.5|11
1681493100000|2023-04-14 17:25:00|30422|30387|30422|30387|30422|30387|30422|30387|1
1681493400000|2023-04-14 17:30:00|30422.4|30387.4|30428|30393|30428|30393|30422.4|30387.4|6
1681493700000|2023-04-14 17:35:00|30428.5|30393.5|30429.5|30394.5|30432.5|30397.5|30428.5|30393.5|17
1681494000000|2023-04-14 17:40:00|30429|30394|30425|30390|30429|30394|30424|30389|18
1681494300000|2023-04-14 17:45:00|30424.1|30389.1|30422|30387|30424.1|30389.1|30421.5|30386.5|4
1681494600000|2023-04-14 17:50:00|30421.9|30386.9|30424.5|30389.5|30425|30390|30421.9|30386.9|15
1681494900000|2023-04-14 17:55:00|30424.1|30389.1|30422.5|30387.5|30424.1|30389.1|30421.9|30386.9|13
1681495200000|2023-04-14 18:00:00|30422.4|30387.4|30422|30387|30422.4|30387.4|30421|30386|4
1681495500000|2023-04-14 18:05:00|30421.5|30386.5|30422|30387|30422|30387|30421.5|30386.5|2
1681495800000|2023-04-14 18:10:00|30419.6|30384.6|30418.6|30383.6|30419.6|30384.6|30418.6|30383.6|2
1681496100000|2023-04-14 18:15:00|30417.6|30382.6|30417.7|30382.7|30419|30384|30415|30380|13
1681496400000|2023-04-14 18:20:00|30418.2|30383.2|30422.6|30387.6|30424.7|30389.7|30418.2|30383.2|13
1681496700000|2023-04-14 18:25:00|30422.7|30387.7|30420|30385|30422.7|30387.7|30420|30385|17
1681497000000|2023-04-14 18:30:00|30419.5|30384.5|30420|30385|30421.2|30386.2|30419.5|30384.5|19
1681497300000|2023-04-14 18:35:00|30420.5|30385.5|30427.1|30392.1|30427.1|30392.1|30420.5|30385.5|12
1681497600000|2023-04-14 18:40:00|30427.6|30392.6|30428.4|30393.4|30428.4|30393.4|30427.2|30392.2|6
1681497900000|2023-04-14 18:45:00|30427.9|30392.9|30424.9|30389.9|30427.9|30392.9|30424.9|30389.9|12
1681498200000|2023-04-14 18:50:00|30424.4|30389.4|30418.7|30383.7|30424.4|30389.4|30418.2|30383.2|20
1681498500000|2023-04-14 18:55:00|30419|30384|30423|30388|30423.2|30388.2|30419|30384|9
1681498800000|2023-04-14 19:00:00|30423.2|30388.2|30424.7|30389.7|30424.8|30389.8|30423.2|30388.2|31
1681499100000|2023-04-14 19:05:00|30424.2|30389.2|30424.2|30389.2|30424.8|30389.8|30423.5|30388.5|19
1681499400000|2023-04-14 19:10:00|30426|30391|30436|30401|30437.1|30402.1|30424|30389|25
1681499700000|2023-04-14 19:15:00|30436.5|30401.5|30440.5|30405.5|30444|30409|30436|30401|22
1681500000000|2023-04-14 19:20:00|30441|30406|30440.5|30405.5|30441|30406|30440.5|30405.5|2
1681500300000|2023-04-14 19:25:00|30441|30406|30432.5|30397.5|30441.5|30406.5|30432|30397|16
1681500600000|2023-04-14 19:30:00|30432|30397|30434.5|30399.5|30434.5|30399.5|30432|30397|10
1681500900000|2023-04-14 19:35:00|30434|30399|30432|30397|30434|30399|30432|30397|7
1681501800000|2023-04-14 19:50:00|30431.9|30396.9|30432|30397|30432|30397|30431.9|30396.9|2
1681687800000|2023-04-16 23:30:00|30443.5|30401.5|30443.5|30401.5|30443.5|30401.5|30443.5|30401.5|1
1681689900000|2023-04-17 00:05:00|30441|30399|30433.5|30391.5|30441.1|30399.1|30433.5|30391.5|14
1681690200000|2023-04-17 00:10:00|30441|30399|30441|30399|30441|30399|30441|30399|1
1681690500000|2023-04-17 00:15:00|30441.1|30399.1|30441.1|30399.1|30441.1|30399.1|30441.1|30399.1|1
1681692300000|2023-04-17 00:45:00|30446|30404|30448.5|30406.5|30448.5|30406.5|30441.1|30399.1|5
1681693200000|2023-04-17 01:00:00|30448.1|30406.1|30455.5|30420.5|30457.5|30420.5|30433|30398|51
1681693500000|2023-04-17 01:05:00|30454.5|30419.5|30455.6|30420.6|30456.5|30421.5|30454.5|30419.5|8
1681693800000|2023-04-17 01:10:00|30461|30426|30465.5|30445.5|30480.8|30454.1|30457.5|30426|49
1681694100000|2023-04-17 01:15:00|30466|30446|30470|30450|30475.4|30455.4|30463|30428.9|82
1681694400000|2023-04-17 01:20:00|30468|30448|30448.5|30428.5|30468|30448|30448.5|30428.5|26
1681694700000|2023-04-17 01:25:00|30448|30428|30453.1|30433.1|30460.5|30437|30447.2|30425.5|60
1681695000000|2023-04-17 01:30:00|30453.6|30433.6|30452.9|30432.9|30454.5|30434.5|30445|30425|62
1681695300000|2023-04-17 01:35:00|30453|30433|30457.5|30437.5|30465.1|30445.1|30453|30426.5|35
1681695600000|2023-04-17 01:40:00|30457.8|30437.8|30453|30433|30458.3|30438.3|30452.8|30432.8|38
1681695900000|2023-04-17 01:45:00|30452.5|30432.5|30446.5|30426.5|30452.5|30432.5|30446.5|30426.5|30
1681696200000|2023-04-17 01:50:00|30446|30426|30445|30425|30446.5|30426.5|30440.2|30420.2|31
1681696500000|2023-04-17 01:55:00|30442.5|30422.5|30442|30422|30447.8|30427.8|30440.8|30420.8|42
1681696800000|2023-04-17 02:00:00|30441.9|30421.9|30440.1|30420.1|30444.6|30424.6|30437.5|30417.5|78
1681697100000|2023-04-17 02:05:00|30440|30420|30434|30414|30440|30420|30432.5|30412.5|40
1681697400000|2023-04-17 02:10:00|30434.5|30414.5|30439.5|30419.5|30446|30426|30434|30414|43
1681697700000|2023-04-17 02:15:00|30438.6|30418.6|30440.5|30420.5|30445|30425|30436|30408.5|58
1681698000000|2023-04-17 02:20:00|30440|30420|30437|30417|30446.5|30426.5|30432.6|30412.6|46
1681698300000|2023-04-17 02:25:00|30437.5|30417.5|30417.5|30397.5|30437.5|30417.5|30417.5|30397.5|55
1681698600000|2023-04-17 02:30:00|30416.5|30396.5|30407.5|30387.5|30417|30397|30400|30380|44
1681698900000|2023-04-17 02:35:00|30407.2|30387.2|30407.5|30387.5|30408.7|30388.7|30405|30385|38
1681699200000|2023-04-17 02:40:00|30406.5|30386.5|30415|30395|30415|30395|30402|30382|28
1681699500000|2023-04-17 02:45:00|30414.8|30394.8|30410.5|30390.5|30418.2|30398.2|30410.5|30390.5|22
1681699800000|2023-04-17 02:50:00|30411|30391|30408|30388|30411|30391|30402.8|30382.8|29
1681700100000|2023-04-17 02:55:00|30408.5|30388.5|30411.8|30391.8|30415.1|30395.1|30407.5|30387.5|43
1681700400000|2023-04-17 03:00:00|30411.9|30391.9|30412.5|30392.5|30412.6|30392.6|30411.5|30391.5|10
1681700700000|2023-04-17 03:05:00|30412.6|30392.6|30417.5|30397.5|30420|30400|30412.5|30392.5|29
1681701000000|2023-04-17 03:10:00|30417.2|30397.2|30421.5|30401.5|30422|30402|30417.2|30397.2|24
1681701300000|2023-04-17 03:15:00|30422|30402|30422|30402|30422|30402|30419|30399|30
1681701600000|2023-04-17 03:20:00|30424|30404|30424|30404|30424|30404|30422|30402|4
1681701900000|2023-04-17 03:25:00|30423.3|30403.3|30418|30398|30423.3|30403.3|30417.5|30397.5|9
1681702200000|2023-04-17 03:30:00|30418.5|30398.5|30415|30395|30422.7|30402.7|30412|30392|48
1681702500000|2023-04-17 03:35:00|30415.5|30395.5|30410|30390|30416|30396|30409.5|30389.5|59
1681702800000|2023-04-17 03:40:00|30410.1|30390.1|30409.3|30389.3|30411|30391|30408|30388|25
1681703100000|2023-04-17 03:45:00|30409|30389|30408|30388|30409|30389|30408|30388|3
1681703400000|2023-04-17 03:50:00|30408.5|30388.5|30414|30394|30415|30395|30408|30388|27
1681703700000|2023-04-17 03:55:00|30413.5|30393.5|30419|30399|30419|30399|30413|30393|15
1681704000000|2023-04-17 04:00:00|30418.5|30398.5|30418.5|30398.5|30418.5|30398.5|30418|30398|5
1681704600000|2023-04-17 04:10:00|30419|30399|30419|30399|30419|30399|30417|30397|4
1681704900000|2023-04-17 04:15:00|30418.5|30398.5|30420|30400|30420|30400|30418.5|30398.5|5
1681705200000|2023-04-17 04:20:00|30419.5|30399.5|30419.5|30399.5|30420|30400|30419.5|30399.5|3
1681705500000|2023-04-17 04:25:00|30422|30402|30423.5|30403.5|30424|30404|30422|30402|4
1681705800000|2023-04-17 04:30:00|30424|30404|30424|30404|30424|30404|30424|30404|1
1681706100000|2023-04-17 04:35:00|30423.5|30403.5|30423.5|30403.5|30423.5|30403.5|30423|30403|3
1681706400000|2023-04-17 04:40:00|30424|30404|30426|30406|30427|30407|30424|30404|22
1681706700000|2023-04-17 04:45:00|30425.5|30405.5|30425.5|30405.5|30425.5|30405.5|30425.5|30405.5|1
1681707000000|2023-04-17 04:50:00|30426|30406|30426|30406|30426|30406|30426|30406|1
1681707300000|2023-04-17 04:55:00|30425.5|30405.5|30426|30406|30426|30406|30425|30405|6
1681707600000|2023-04-17 05:00:00|30425.5|30405.5|30425.5|30405.5|30426|30406|30425|30405|7
1681707900000|2023-04-17 05:05:00|30424.5|30404.5|30423.5|30403.5|30424.5|30404.5|30423|30403|24
1681708200000|2023-04-17 05:10:00|30424|30404|30423.5|30403.5|30424|30404|30423|30403|4
1681708500000|2023-04-17 05:15:00|30423|30403|30416.5|30396.5|30425|30405|30416.5|30396.5|16
1681708800000|2023-04-17 05:20:00|30417|30397|30417.5|30397.5|30418|30398|30416.5|30396.5|18
1681709100000|2023-04-17 05:25:00|30417|30397|30417|30397|30418|30398|30417|30397|25
1681709400000|2023-04-17 05:30:00|30416.5|30396.5|30415.5|30395.5|30417.5|30397.5|30413.3|30393.3|63
1681709700000|2023-04-17 05:35:00|30415|30395|30407.5|30387.5|30415.5|30395.5|30407|30387|36
1681710000000|2023-04-17 05:40:00|30408|30388|30404|30384|30408|30388|30394.5|30374.5|28
1681710300000|2023-04-17 05:45:00|30404.5|30384.5|30400.1|30380.1|30404.5|30384.5|30398.5|30378.5|27
1681710600000|2023-04-17 05:50:00|30400.9|30380.9|30401.5|30381.5|30401.5|30381.5|30400.1|30380.1|13
1681710900000|2023-04-17 05:55:00|30401.2|30381.2|30403|30383|30403|30383|30400.5|30380.5|24
1681711200000|2023-04-17 06:00:00|30402.5|30382.5|30404.1|30384.1|30406.5|30386.5|30402.5|30382.5|30
1681711500000|2023-04-17 06:05:00|30404.5|30384.5|30406|30386|30408.5|30388.5|30404.5|30384.5|33
1681711800000|2023-04-17 06:10:00|30406.5|30386.5|30404|30384|30407|30387|30399.5|30379.5|58
1681712100000|2023-04-17 06:15:00|30404.5|30384.5|30409|30389|30409|30389|30404|30384|14
1681712400000|2023-04-17 06:20:00|30409.5|30389.5|30416.5|30396.5|30417.5|30397.5|30409|30389|46
1681712700000|2023-04-17 06:25:00|30417|30397|30406|30386|30417|30397|30406|30386|41
1681713000000|2023-04-17 06:30:00|30406.3|30386.3|30403.5|30383.5|30406.3|30386.3|30398|30378|44
1681713300000|2023-04-17 06:35:00|30403|30383|30398.5|30378.5|30403.5|30383.5|30398.5|30378.5|8
1681713600000|2023-04-17 06:40:00|30399|30379|30403.5|30383.5|30403.5|30383.5|30395.5|30375.5|30
1681713900000|2023-04-17 06:45:00|30403|30383|30403|30383|30403|30383|30403|30383|1
1681714200000|2023-04-17 06:50:00|30403.5|30383.5|30412.5|30392.5|30414.5|30394.5|30403|30383|30
1681714500000|2023-04-17 06:55:00|30413|30393|30402.8|30382.8|30413.4|30393.4|30402.2|30382.2|43
1681714800000|2023-04-17 07:00:00|30403.2|30383.2|30402.2|30382.2|30407.2|30387.2|30400.9|30380.9|21
1681715100000|2023-04-17 07:05:00|30401.7|30381.7|30402|30382|30402.5|30382.5|30401.7|30381.7|8
1681715400000|2023-04-17 07:10:00|30401.5|30381.5|30400|30380|30401.5|30381.5|30399|30379|35
1681715700000|2023-04-17 07:15:00|30400.5|30380.5|30406.5|30386.5|30407|30387|30399|30379|56
1681716000000|2023-04-17 07:20:00|30406|30386|30414.5|30394.5|30415|30395|30406|30386|24
1681716300000|2023-04-17 07:25:00|30415|30395|30416|30396|30418|30398|30414|30394|38
1681716600000|2023-04-17 07:30:00|30415.7|30395.7|30417.2|30397.2|30418.5|30398.5|30415.7|30395.7|39
1681716900000|2023-04-17 07:35:00|30416.7|30396.7|30418|30398|30418.6|30398.6|30416.6|30396.6|13
1681717200000|2023-04-17 07:40:00|30418.5|30398.5|30423|30403|30424.5|30404.5|30418|30398|11
1681717500000|2023-04-17 07:45:00|30423.5|30403.5|30424|30404|30424|30404|30423|30403|10
1681717800000|2023-04-17 07:50:00|30424.5|30404.5|30431.5|30411.5|30431.5|30411.5|30418.8|30398.8|62
1681718100000|2023-04-17 07:55:00|30431|30411|30431|30411|30433.3|30413.3|30429|30409|68
1681718400000|2023-04-17 08:00:00|30432.8|30412.8|30425.5|30405.5|30432.9|30412.9|30425.5|30405.5|32
1681718700000|2023-04-17 08:05:00|30426|30406|30433|30413|30433.1|30413.1|30425.5|30405.5|25
1681719000000|2023-04-17 08:10:00|30433.5|30413.5|30438|30418|30438.5|30418.5|30433.5|30413.5|14
1681719300000|2023-04-17 08:15:00|30437.5|30417.5|30437|30417|30438.5|30418.5|30437|30417|44
1681719600000|2023-04-17 08:20:00|30437.5|30417.5|30441|30421|30442|30422|30437|30417|25
1681719900000|2023-04-17 08:25:00|30441.5|30421.5|30441.5|30421.5|30442.5|30422.5|30441|30421|41
1681720200000|2023-04-17 08:30:00|30442|30422|30444.5|30424.5|30444.5|30424.5|30440.5|30420.5|27
1681720500000|2023-04-17 08:35:00|30452.3|30417.3|30446|30426|30454.5|30426.5|30446|30416.5|18
1681720800000|2023-04-17 08:40:00|30446.5|30426.5|30447|30427|30447|30427|30446|30426|44
1681721100000|2023-04-17 08:45:00|30446|30426|30454|30434|30458.5|30438.5|30446|30426|42
1681721400000|2023-04-17 08:50:00|30453.5|30433.5|30459|30439|30459|30439|30453.5|30433.5|15
1681721700000|2023-04-17 08:55:00|30459.5|30439.5|30473.5|30453.5|30474|30454|30459.5|30439.5|15
1681722000000|2023-04-17 09:00:00|30474|30454|30465.1|30445.1|30479|30459|30459|30430|61
1681722300000|2023-04-17 09:05:00|30465.5|30445.5|30465|30445|30467|30447|30465|30445|10
1681722600000|2023-04-17 09:10:00|30465.2|30445.2|30465|30445|30465.9|30445.9|30465|30445|10
1681722900000|2023-04-17 09:15:00|30465.2|30445.2|30465|30445|30466|30446|30465|30445|4
1681723200000|2023-04-17 09:20:00|30465.5|30445.5|30466|30446|30466|30446|30465|30445|4
1681723500000|2023-04-17 09:25:00|30466.5|30446.5|30453.5|30433.5|30466.5|30446.5|30453|30425.5|29
1681723800000|2023-04-17 09:30:00|30453.4|30433.4|30465|30430|30465.5|30437.5|30448.3|30428.3|46
1681724100000|2023-04-17 09:35:00|30466|30431|30456.9|30436.9|30466|30437.4|30454.5|30427.6|16
1681724400000|2023-04-17 09:40:00|30456.4|30436.4|30453.1|30433.1|30456.4|30436.4|30452.4|30432.4|24
1681724700000|2023-04-17 09:45:00|30452.6|30432.6|30445.6|30410.6|30452.6|30432.6|30436|30408|31
1681725000000|2023-04-17 09:50:00|30446.5|30411.5|30454.6|30419.6|30455.7|30420.7|30446.5|30411.5|33
1681725300000|2023-04-17 09:55:00|30452.1|30432.1|30458.3|30438.3|30464|30438.3|30452.1|30426.5|16
1681725600000|2023-04-17 10:00:00|30458.1|30438.1|30457|30437|30458.1|30438.1|30456.4|30436.4|10
1681725900000|2023-04-17 10:05:00|30456.5|30436.5|30459.6|30439.6|30460.5|30440.5|30456.5|30436.5|11
1681726200000|2023-04-17 10:10:00|30459.4|30439.4|30460.4|30440.4|30463.6|30443.6|30459.4|30439.4|19
1681726800000|2023-04-17 10:20:00|30459.9|30439.9|30460.5|30440.5|30460.5|30440.5|30459.4|30439.4|3
1681727100000|2023-04-17 10:25:00|30460|30440|30460.4|30440.4|30460.9|30440.9|30460|30440|7
1681727400000|2023-04-17 10:30:00|30459.4|30439.4|30453.5|30433.5|30459.4|30439.4|30453.5|30433.5|25
1681727700000|2023-04-17 10:35:00|30461.5|30426.5|30457.5|30437.5|30465|30437.5|30453.5|30426.5|15
1681728000000|2023-04-17 10:40:00|30457.4|30437.4|30458|30438|30458.5|30438.5|30457|30437|9
1681728600000|2023-04-17 10:50:00|30459|30439|30460|30440|30460|30440|30459|30439|2
1681728900000|2023-04-17 10:55:00|30461|30441|30459|30439|30462.1|30442.1|30459|30439|9
1681729800000|2023-04-17 11:10:00|30458.5|30438.5|30458|30438|30458.5|30438.5|30458|30438|2
1681730400000|2023-04-17 11:20:00|30458.5|30438.5|30458|30438|30458.5|30438.5|30458|30438|2
1681730700000|2023-04-17 11:25:00|30458.5|30438.5|30458.5|30438.5|30458.5|30438.5|30457.5|30437.5|5
1681731000000|2023-04-17 11:30:00|30459|30439|30463|30443|30463.5|30443.5|30459|30439|3
1681731300000|2023-04-17 11:35:00|30464|30444|30463|30443|30464|30444|30463|30443|2
1681732500000|2023-04-17 11:55:00|30462.5|30442.5|30464.5|30444.5|30464.5|30444.5|30462.5|30442.5|3
1681732800000|2023-04-17 12:00:00|30464|30444|30460.5|30440.5|30469|30449|30460|30440|13
1681733100000|2023-04-17 12:05:00|30460.7|30440.7|30448.5|30428.5|30461.2|30441.2|30446|30426|21
1681733400000|2023-04-17 12:10:00|30454.5|30419.5|30454.5|30419.5|30454.5|30427.5|30445.5|30419|11
1681733700000|2023-04-17 12:15:00|30455.2|30420.2|30457.2|30422.2|30457.5|30422.5|30455.2|30420.2|12
1681734000000|2023-04-17 12:20:00|30457.8|30422.8|30446.5|30426.5|30457.8|30426.5|30446.5|30418|16
1681734300000|2023-04-17 12:25:00|30447.1|30427.1|30465|30430|30465|30431.3|30446.5|30424|19
1681734600000|2023-04-17 12:30:00|30465.5|30430.5|30464.5|30444.5|30467.6|30444.5|30460.5|30430.5|35
1681734900000|2023-04-17 12:35:00|30465|30445|30466.5|30446.5|30467.5|30447.5|30465|30445|7
1681735200000|2023-04-17 12:40:00|30467|30447|30464|30444|30468|30448|30464|30444|7
1681735500000|2023-04-17 12:45:00|30467|30447|30473.5|30453.5|30474|30454|30467|30447|19
1681735800000|2023-04-17 12:50:00|30473|30453|30481.8|30446.8|30481.8|30455.5|30473|30445.5|19
1681736100000|2023-04-17 12:55:00|30481.5|30446.5|30476|30441|30481.8|30446.8|30475.5|30440.5|27
1681736400000|2023-04-17 13:00:00|30475.5|30440.5|30468.7|30448.7|30479|30449.5|30468.5|30439|35
1681736700000|2023-04-17 13:05:00|30468.5|30448.5|30469.4|30449.4|30469.4|30449.4|30468.5|30448.5|3
1681737000000|2023-04-17 13:10:00|30469.9|30449.9|30471.5|30451.5|30472.5|30452.5|30469.5|30449.5|22
1681737300000|2023-04-17 13:15:00|30472|30452|30468.6|30448.6|30475.5|30455.5|30465.5|30445.5|81
1681737600000|2023-04-17 13:20:00|30468.1|30448.1|30476.3|30456.3|30476.3|30456.3|30466.8|30446.8|48
1681737900000|2023-04-17 13:25:00|30475|30455|30465.5|30445.5|30476.7|30456.7|30464.8|30444.8|54
1681738200000|2023-04-17 13:30:00|30465.8|30445.8|30462|30442|30465.8|30445.8|30461.3|30441.3|10
1681738500000|2023-04-17 13:35:00|30461.5|30441.5|30468|30448|30468.5|30448.5|30461|30441|8
1681738800000|2023-04-17 13:40:00|30467|30447|30461|30441|30473.6|30452|30460.4|30438|35
1681739100000|2023-04-17 13:45:00|30460.8|30440.8|30469|30449|30469|30449|30460.8|30440.8|50
1681739400000|2023-04-17 13:50:00|30469.5|30449.5|30474|30454|30475|30455|30469|30449|28
1681739700000|2023-04-17 13:55:00|30471|30451|30501.5|30466.5|30501.5|30476.5|30466.5|30446.5|28
1681740000000|2023-04-17 14:00:00|30494.5|30474.5|30498.2|30478.2|30498.2|30478.2|30492|30472|38
1681740300000|2023-04-17 14:05:00|30497.7|30477.7|30506.5|30486.5|30508.5|30486.9|30497.7|30473.5|23
1681740600000|2023-04-17 14:10:00|30506|30486|30503.5|30483.5|30506|30486|30503|30483|19
1681740900000|2023-04-17 14:15:00|30504|30484|30497.5|30477.5|30504.5|30484.5|30497|30477|20
1681741200000|2023-04-17 14:20:00|30498.5|30478.5|30504.5|30484.5|30505|30485|30498.5|30478.5|12
1681741500000|2023-04-17 14:25:00|30499.5|30479.5|30503|30483|30504|30484|30499.5|30479.5|9
1681741800000|2023-04-17 14:30:00|30505|30485|30512|30492|30514.5|30494.5|30505|30485|7
1681742100000|2023-04-17 14:35:00|30511.5|30491.5|30511.5|30491.5|30513|30493|30507|30487|37
1681742400000|2023-04-17 14:40:00|30512.5|30492.5|30510.5|30490.5|30515.5|30495.5|30510|30490|13
1681742700000|2023-04-17 14:45:00|30511|30491|30510.7|30490.7|30512.7|30492.7|30510.7|30490.7|10
1681743000000|2023-04-17 14:50:00|30511.2|30491.2|30505.7|30485.7|30511.5|30491.5|30505|30485|24
1681743300000|2023-04-17 14:55:00|30505.5|30485.5|30497|30477|30505.5|30485.5|30496.5|30476.5|9
1681743600000|2023-04-17 15:00:00|30496.5|30476.5|30499.5|30479.5|30499.7|30479.7|30496.5|30476.5|9
1681743900000|2023-04-17 15:05:00|30499.7|30479.7|30499.5|30479.5|30500.2|30480.2|30499.5|30479.5|4
1681744200000|2023-04-17 15:10:00|30499.7|30479.7|30492|30472|30499.7|30479.7|30492|30472|38
1681744500000|2023-04-17 15:15:00|30491.5|30471.5|30488.5|30468.5|30494.5|30474.5|30488|30468|16
1681744800000|2023-04-17 15:20:00|30488|30468|30488|30468|30489|30469|30488|30468|6
1681745100000|2023-04-17 15:25:00|30490|30470|30486|30466|30490.5|30470.5|30486|30466|14
1681745400000|2023-04-17 15:30:00|30497.8|30477.8|30498.5|30478.5|30498.5|30478.5|30487.5|30467.5|37
1681745700000|2023-04-17 15:35:00|30499|30479|30497.9|30477.9|30499|30479|30497.9|30477.9|12
1681746000000|2023-04-17 15:40:00|30498|30478|30485.5|30465.5|30498|30478|30483.5|30463.5|20
1681746300000|2023-04-17 15:45:00|30485|30465|30488|30468|30488.5|30468.5|30484.8|30464.8|12
1681746600000|2023-04-17 15:50:00|30487.5|30467.5|30487.5|30467.5|30489|30469|30487|30467|6
1681747500000|2023-04-17 16:05:00|30487.6|30467.6|30493.2|30473.2|30493.2|30473.2|30487.6|30467.6|12
1681747800000|2023-04-17 16:10:00|30492.9|30472.9|30494.4|30474.4|30494.4|30474.4|30492.9|30472.9|8
1681748100000|2023-04-17 16:15:00|30493.9|30473.9|30493.9|30473.9|30494.4|30474.4|30493.9|30473.9|5
1681748400000|2023-04-17 16:20:00|30494.4|30474.4|30494.4|30474.4|30494.4|30474.4|30493.9|30473.9|5
1681748700000|2023-04-17 16:25:00|30494.2|30474.2|30492.9|30472.9|30494.2|30474.2|30492.9|30472.9|23
1681749000000|2023-04-17 16:30:00|30493.2|30473.2|30493.5|30473.5|30494|30474|30493.2|30473.2|21
1681749300000|2023-04-17 16:35:00|30493.2|30473.2|30493|30473|30494.2|30474.2|30491.8|30471.8|20
1681749600000|2023-04-17 16:40:00|30490|30470|30489|30469|30491.5|30471.5|30487.5|30467.5|15
1681749900000|2023-04-17 16:45:00|30489.2|30469.2|30489|30469|30490|30470|30489|30469|11
1681750200000|2023-04-17 16:50:00|30489.2|30469.2|30489.2|30469.2|30489.2|30469.2|30489.2|30469.2|1
1681750500000|2023-04-17 16:55:00|30488.7|30468.7|30489|30469|30489.5|30469.5|30488|30468|5
1681751100000|2023-04-17 17:05:00|30489.1|30469.1|30489|30469|30489.1|30469.1|30488|30468|9
1681751400000|2023-04-17 17:10:00|30488.6|30468.6|30489|30469|30489|30469|30488.5|30468.5|12
1681751700000|2023-04-17 17:15:00|30488.5|30468.5|30488.2|30468.2|30488.5|30468.5|30488|30468|6
1681752000000|2023-04-17 17:20:00|30487.7|30467.7|30488.2|30468.2|30488.2|30468.2|30487.7|30467.7|2
1681752300000|2023-04-17 17:25:00|30488|30468|30488|30468|30488|30468|30488|30468|1
1681752600000|2023-04-17 17:30:00|30486.8|30466.8|30487|30467|30487|30467|30486.8|30466.8|2
1681752900000|2023-04-17 17:35:00|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|30486.8|30466.8|1
1681753500000|2023-04-17 17:45:00|30486.3|30466.3|30486.3|30466.3|30486.3|30466.3|30486.3|30466.3|1
1681754100000|2023-04-17 17:55:00|30486.5|30466.5|30492.7|30472.7|30493.7|30473.7|30486.5|30466.5|24
1681754400000|2023-04-17 18:00:00|30493.1|30473.1|30493.1|30473.1|30493.1|30473.1|30493.1|30473.1|1
1681754700000|2023-04-17 18:05:00|30494.3|30474.3|30499.1|30479.1|30499.5|30479.5|30494.3|30474.3|12
1681755000000|2023-04-17 18:10:00|30499.5|30479.5|30497.5|30477.5|30499.5|30479.5|30497.5|30477.5|7
1681755300000|2023-04-17 18:15:00|30498.1|30478.1|30495.5|30475.5|30503.4|30479.5|30492.5|30468.4|24
1681755600000|2023-04-17 18:20:00|30494.5|30474.5|30493.6|30473.6|30494.5|30474.5|30486.4|30466.4|13
1681755900000|2023-04-17 18:25:00|30494.1|30474.1|30496.8|30476.8|30496.8|30476.8|30493.3|30473.3|8
1681756200000|2023-04-17 18:30:00|30497.3|30477.3|30491.8|30471.8|30497.3|30477.3|30491.8|30471.8|19
1681756500000|2023-04-17 18:35:00|30492.3|30472.3|30486.3|30466.3|30492.3|30472.3|30486.3|30466.3|14
1681756800000|2023-04-17 18:40:00|30486.5|30466.5|30486.3|30466.3|30487|30467|30486.3|30466.3|4
1681757100000|2023-04-17 18:45:00|30486.5|30466.5|30485.8|30465.8|30486.5|30466.5|30485.8|30465.8|3
1681757400000|2023-04-17 18:50:00|30482.5|30462.5|30480.8|30460.8|30482.5|30462.5|30480.1|30460.1|19
1681757700000|2023-04-17 18:55:00|30481.3|30461.3|30480.8|30460.8|30481.3|30461.3|30480.8|30460.8|2
1681758000000|2023-04-17 19:00:00|30480.6|30460.6|30476.1|30456.1|30480.6|30460.6|30476.1|30456.1|8
1681758300000|2023-04-17 19:05:00|30476.5|30456.5|30478.9|30458.9|30483.5|30463.5|30476.5|30456.5|22
1681758600000|2023-04-17 19:10:00|30477.9|30457.9|30478.9|30458.9|30479.5|30459.5|30477.9|30457.9|27
1681758900000|2023-04-17 19:15:00|30479|30459|30483.9|30463.9|30484.4|30464.4|30479|30459|4
1681759200000|2023-04-17 19:20:00|30484.4|30464.4|30486.8|30466.8|30491.9|30467.5|30482.5|30456.5|28
1681759500000|2023-04-17 19:25:00|30486.3|30466.3|30493|30458|30493.5|30466.8|30486.3|30458|13
1681759800000|2023-04-17 19:30:00|30492.5|30457.5|30492.5|30457.5|30493.8|30458.8|30492.5|30457.5|5
1681760400000|2023-04-17 19:40:00|30493|30458|30483.2|30463.2|30493|30463.2|30482.5|30457.1|10
1681760700000|2023-04-17 19:45:00|30482.7|30462.7|30483.2|30463.2|30485.5|30465.5|30482.7|30462.7|22
1681761000000|2023-04-17 19:50:00|30482.7|30462.7|30483.7|30463.7|30484.4|30464.4|30482.7|30462.7|18
1681761300000|2023-04-17 19:55:00|30482.7|30462.7|30482.5|30462.5|30485|30465|30481.9|30461.9|17
1681774200000|2023-04-17 23:30:00|30505.6|30464.4|30505.6|30464.4|30505.6|30464.4|30505.6|30464.4|1
1681776000000|2023-04-18 00:00:00|30513.5|30471.5|30513.5|30471.5|30513.5|30471.5|30513.5|30471.5|1
1681776600000|2023-04-18 00:10:00|30503.5|30461.5|30503.5|30461.5|30513.5|30471.5|30503.5|30461.5|3
1681779000000|2023-04-18 00:50:00|30501.1|30459.1|30498.5|30456.5|30501.1|30459.1|30498.5|30456.5|2
1681779600000|2023-04-18 01:00:00|30496|30454|30486|30451|30496.5|30459|30486|30451|18
1681779900000|2023-04-18 01:05:00|30487|30452|30460.1|30440.1|30487|30459|30458.3|30438.3|70
1681780200000|2023-04-18 01:10:00|30464.5|30444.5|30463|30443|30473.5|30453.5|30459.6|30439.6|70
1681780500000|2023-04-18 01:15:00|30463.5|30443.5|30465.1|30445.1|30466.2|30446.2|30459.5|30439.5|45
1681780800000|2023-04-18 01:20:00|30464.6|30444.6|30461.6|30441.6|30464.6|30444.6|30457.5|30437.5|34
1681781100000|2023-04-18 01:25:00|30460.3|30440.3|30448.6|30428.6|30460.3|30440.3|30440|30420|54
1681781400000|2023-04-18 01:30:00|30450.7|30430.7|30432.9|30412.9|30450.7|30430.7|30432|30412|38
1681781700000|2023-04-18 01:35:00|30436.5|30416.5|30437|30417|30438|30418|30431|30411|32
1681782000000|2023-04-18 01:40:00|30436.5|30416.5|30414.5|30394.5|30437.5|30417.5|30414|30394|45
1681782300000|2023-04-18 01:45:00|30415|30395|30425.1|30405.1|30427.8|30407.8|30415|30395|43
1681782600000|2023-04-18 01:50:00|30425.9|30405.9|30421.4|30401.4|30432.5|30412.5|30419.7|30399.7|42
1681782900000|2023-04-18 01:55:00|30420.9|30400.9|30424.5|30404.5|30432.9|30412.9|30420.9|30400.9|47
1681783200000|2023-04-18 02:00:00|30422.5|30402.5|30434|30414|30434|30414|30403.5|30376|94
1681783500000|2023-04-18 02:05:00|30434.5|30414.5|30430.5|30410.5|30455.8|30420.8|30428.7|30408.7|90
1681783800000|2023-04-18 02:10:00|30430.7|30410.7|30433.7|30413.7|30440.5|30420.5|30430.7|30410.7|42
1681784100000|2023-04-18 02:15:00|30433.4|30413.4|30429.5|30409.5|30433.5|30413.5|30424.5|30404.5|54
1681784400000|2023-04-18 02:20:00|30430|30410|30428.8|30393.8|30430.5|30410.5|30419.5|30391.5|60
1681784700000|2023-04-18 02:25:00|30428.7|30393.7|30423.5|30403.5|30432|30404.5|30423.2|30393.6|39
1681785000000|2023-04-18 02:30:00|30423.1|30403.1|30422|30402|30424.5|30404.5|30419.1|30399.1|38
1681785300000|2023-04-18 02:35:00|30423.1|30403.1|30427.4|30407.4|30427.4|30407.4|30423.1|30403.1|19
1681785600000|2023-04-18 02:40:00|30427.5|30407.5|30424.6|30404.6|30427.8|30407.8|30423.6|30403.6|47
1681785900000|2023-04-18 02:45:00|30425.1|30405.1|30418.3|30398.3|30427.5|30407.5|30414.2|30394.2|51
1681786200000|2023-04-18 02:50:00|30418.6|30398.6|30425.5|30405.5|30438|30411|30414.8|30392.1|69
1681786500000|2023-04-18 02:55:00|30425.3|30405.3|30420.1|30400.1|30425.3|30405.3|30420.1|30400.1|32
1681786800000|2023-04-18 03:00:00|30420.5|30400.5|30417|30397|30420.5|30400.5|30414.6|30394.6|19
1681787100000|2023-04-18 03:05:00|30417.4|30397.4|30420.5|30400.5|30421.4|30401.4|30416.2|30396.2|14
1681787400000|2023-04-18 03:10:00|30420.1|30400.1|30420.1|30400.1|30421.1|30401.1|30419.1|30399.1|12
1681787700000|2023-04-18 03:15:00|30420|30400|30426.5|30406.5|30426.5|30406.5|30419.6|30399.6|24
1681788000000|2023-04-18 03:20:00|30426.4|30406.4|30425.1|30405.1|30426.5|30406.5|30422.5|30402.5|18
1681788300000|2023-04-18 03:25:00|30425.6|30405.6|30427.4|30407.4|30427.5|30407.5|30422.7|30402.7|25
1681788600000|2023-04-18 03:30:00|30427|30407|30427.5|30407.5|30428.2|30408.2|30426.6|30406.6|15
1681788900000|2023-04-18 03:35:00|30427.7|30407.7|30444.2|30424.2|30445.5|30425.5|30427.7|30407.7|27
1681789200000|2023-04-18 03:40:00|30444|30424|30443|30423|30444|30424|30440.5|30420.5|27
1681789500000|2023-04-18 03:45:00|30443.5|30423.5|30441|30421|30443.5|30423.5|30440|30420|18
1681789800000|2023-04-18 03:50:00|30440.5|30420.5|30435|30415|30441|30421|30435|30415|15
1681790100000|2023-04-18 03:55:00|30434.5|30414.5|30433.5|30413.5|30436|30416|30432.5|30412.5|20
1681790400000|2023-04-18 04:00:00|30434|30414|30433|30413|30434.1|30414.1|30433|30413|20
1681790700000|2023-04-18 04:05:00|30433.1|30413.1|30433.5|30413.5|30434|30414|30433|30413|18
1681791000000|2023-04-18 04:10:00|30433|30413|30436.5|30416.5|30436.5|30416.5|30433|30413|20
1681791300000|2023-04-18 04:15:00|30436|30416|30436|30416|30436.7|30416.7|30434|30414|13
1681791900000|2023-04-18 04:25:00|30435.5|30415.5|30435.5|30415.5|30435.5|30415.5|30435.5|30415.5|1
1681792800000|2023-04-18 04:40:00|30436.4|30416.4|30440|30420|30441.5|30421.5|30435.5|30415.5|21
1681793100000|2023-04-18 04:45:00|30439.5|30419.5|30439.5|30419.5|30440|30420|30439|30419|13
1681793400000|2023-04-18 04:50:00|30439|30419|30439.5|30419.5|30439.5|30419.5|30439|30419|2
1681793700000|2023-04-18 04:55:00|30439|30419|30439.5|30419.5|30440|30420|30439|30419|6
1681794000000|2023-04-18 05:00:00|30440.1|30420.1|30440|30420|30440.1|30420.1|30439.1|30419.1|22
1681794300000|2023-04-18 05:05:00|30440.5|30420.5|30440|30420|30440.5|30420.5|30440|30420|2
1681794600000|2023-04-18 05:10:00|30439.5|30419.5|30439.5|30419.5|30439.5|30419.5|30439|30419|3
1681794900000|2023-04-18 05:15:00|30439|30419|30437|30417|30439.1|30419.1|30437|30417|10
1681795200000|2023-04-18 05:20:00|30436.5|30416.5|30429.5|30409.5|30436.5|30416.5|30429.5|30409.5|11
1681795500000|2023-04-18 05:25:00|30429.1|30409.1|30426.9|30406.9|30429.5|30409.5|30426.9|30406.9|14
1681795800000|2023-04-18 05:30:00|30427|30407|30424|30404|30427|30407|30422.9|30402.9|15
1681796100000|2023-04-18 05:35:00|30424.5|30404.5|30423.6|30403.6|30425.5|30405.5|30423.5|30403.5|37
1681796400000|2023-04-18 05:40:00|30424.1|30404.1|30424|30404|30424.6|30404.6|30423|30403|21
1681796700000|2023-04-18 05:45:00|30423.5|30403.5|30420.5|30400.5|30424|30404|30419.5|30399.5|27
1681797000000|2023-04-18 05:50:00|30428.5|30393.5|30428|30393|30429|30394|30428|30393|5
1681797300000|2023-04-18 05:55:00|30428.5|30393.5|30429|30394|30430|30395|30428.5|30393.5|10
1681797600000|2023-04-18 06:00:00|30429.5|30394.5|30430|30395|30430|30395|30429.5|30394.5|2
1681797900000|2023-04-18 06:05:00|30430.5|30395.5|30429|30409|30433|30412.4|30424|30395|43
1681798200000|2023-04-18 06:10:00|30428.5|30408.5|30426.6|30406.6|30429|30409|30426.1|30406.1|28
1681798500000|2023-04-18 06:15:00|30426.1|30406.1|30431.5|30411.5|30433|30413|30426.1|30406.1|38
1681798800000|2023-04-18 06:20:00|30431|30411|30431|30411|30431|30411|30431|30411|1
1681799100000|2023-04-18 06:25:00|30431.5|30411.5|30435.9|30415.9|30436|30416|30431.5|30411.5|22
1681799400000|2023-04-18 06:30:00|30436|30416|30437|30417|30437|30417|30431.5|30411.5|48
1681799700000|2023-04-18 06:35:00|30437.5|30417.5|30443.6|30423.6|30443.6|30423.6|30437|30417|55
1681800000000|2023-04-18 06:40:00|30443.1|30423.1|30443|30423|30447.5|30427.5|30440.1|30420.1|40
1681800300000|2023-04-18 06:45:00|30442.7|30422.7|30440.5|30420.5|30447.4|30427.4|30438.4|30418.4|37
1681800600000|2023-04-18 06:50:00|30439.6|30419.6|30439.6|30419.6|30442.5|30422.5|30439.1|30419.1|55
1681800900000|2023-04-18 06:55:00|30439.1|30419.1|30440|30420|30440|30420|30439.1|30419.1|3
1681801500000|2023-04-18 07:05:00|30440.5|30420.5|30443|30423|30445|30425|30440|30420|23
1681801800000|2023-04-18 07:10:00|30442.5|30422.5|30439|30419|30444.3|30424.3|30439|30419|42
1681802100000|2023-04-18 07:15:00|30439.5|30419.5|30432.5|30412.5|30439.5|30419.5|30432.5|30412.5|19
1681802400000|2023-04-18 07:20:00|30433|30413|30432.5|30412.5|30436|30416|30432.5|30412.5|24
1681802700000|2023-04-18 07:25:00|30432.6|30412.6|30432.6|30412.6|30437.5|30417.5|30432.5|30412.5|37
1681803000000|2023-04-18 07:30:00|30433|30413|30437.4|30417.4|30437.7|30417.7|30432.5|30412.5|27
1681803300000|2023-04-18 07:35:00|30437.5|30417.5|30437.5|30417.5|30438|30418|30437|30417|18
1681803600000|2023-04-18 07:40:00|30438|30418|30438.5|30418.5|30438.5|30418.5|30437.5|30417.5|10
1681803900000|2023-04-18 07:45:00|30438|30418|30440.5|30420.5|30441.5|30421.5|30438|30418|95
1681804200000|2023-04-18 07:50:00|30440|30420|30435.1|30415.1|30440.5|30420.5|30433|30413|40
1681804500000|2023-04-18 07:55:00|30435.5|30415.5|30437|30417|30437|30417|30432.5|30412.5|15
1681804800000|2023-04-18 08:00:00|30437.5|30417.5|30432.5|30412.5|30438.1|30418.1|30432.5|30412.5|14
1681805100000|2023-04-18 08:05:00|30431.2|30411.2|30422.2|30402.2|30432.2|30412.2|30422.2|30402.2|48
1681805400000|2023-04-18 08:10:00|30422.4|30402.4|30421.6|30401.6|30422.4|30402.4|30416.7|30396.7|26
1681805700000|2023-04-18 08:15:00|30421.4|30401.4|30424.6|30404.6|30424.6|30404.6|30421.4|30401.4|108
1681806000000|2023-04-18 08:20:00|30425|30405|30425.1|30405.1|30429.5|30409.5|30423|30403|56
1681806300000|2023-04-18 08:25:00|30429.6|30409.6|30427.4|30407.4|30429.6|30409.6|30424.4|30404.4|24
1681806600000|2023-04-18 08:30:00|30427|30407|30427|30407|30428.1|30408.1|30427|30407|5
1681806900000|2023-04-18 08:35:00|30427.5|30407.5|30427|30407|30428|30408|30427|30407|4
1681807200000|2023-04-18 08:40:00|30426.4|30406.4|30421.5|30401.5|30426.4|30406.4|30419|30399|57
1681807500000|2023-04-18 08:45:00|30419.5|30399.5|30419|30399|30421.9|30401.9|30418.2|30398.2|47
1681807800000|2023-04-18 08:50:00|30418.7|30398.7|30421.2|30401.2|30421.4|30401.4|30418.5|30398.5|51
1681808100000|2023-04-18 08:55:00|30421.5|30401.5|30421.5|30401.5|30422|30402|30421.2|30401.2|36
1681808400000|2023-04-18 09:00:00|30421.4|30401.4|30427|30407|30430|30410|30421.4|30401.4|18
1681808700000|2023-04-18 09:05:00|30426.5|30406.5|30432.5|30412.5|30434|30414|30426.5|30406.5|15
1681809000000|2023-04-18 09:10:00|30433.9|30413.9|30437.5|30417.5|30438|30418|30433.9|30413.9|11
1681809300000|2023-04-18 09:15:00|30437|30417|30428.1|30408.1|30437|30417|30428.1|30408.1|26
1681809600000|2023-04-18 09:20:00|30428.5|30408.5|30428.5|30408.5|30428.5|30408.5|30428.5|30408.5|1
1681809900000|2023-04-18 09:25:00|30429.5|30409.5|30439|30404|30439.6|30412|30429.5|30404|8
1681810200000|2023-04-18 09:30:00|30440|30405|30439.6|30404.6|30440|30405|30439.6|30404.6|2
1681810500000|2023-04-18 09:35:00|30440|30405|30440|30405|30440.6|30405.6|30440|30405|3
1681810800000|2023-04-18 09:40:00|30440.6|30405.6|30441|30406|30441|30406|30440.6|30405.6|2
1681811100000|2023-04-18 09:45:00|30440|30405|30440|30405|30440|30405|30440|30405|1
1681811400000|2023-04-18 09:50:00|30439.9|30404.9|30439.9|30404.9|30439.9|30404.9|30439.9|30404.9|1
1681811700000|2023-04-18 09:55:00|30439.5|30404.5|30425.5|30405.5|30439.6|30408.1|30425.5|30403.6|24
1681812000000|2023-04-18 10:00:00|30428.9|30408.9|30440|30405|30440|30412.6|30428.9|30404.6|13
1681812600000|2023-04-18 10:10:00|30440.5|30405.5|30440.5|30405.5|30440.5|30405.5|30440.5|30405.5|1
1681812900000|2023-04-18 10:15:00|30441|30406|30441|30406|30441|30406|30441|30406|1
1681813200000|2023-04-18 10:20:00|30440.1|30405.1|30438.5|30403.5|30440.1|30405.1|30437.5|30402.5|13
1681813500000|2023-04-18 10:25:00|30438|30403|30438|30403|30439|30404|30437.5|30402.5|32
1681813800000|2023-04-18 10:30:00|30437.9|30402.9|30437.5|30402.5|30438|30403|30436.5|30401.5|24
1681814100000|2023-04-18 10:35:00|30437.1|30402.1|30437.5|30402.5|30438|30403|30436.5|30401.5|26
1681814400000|2023-04-18 10:40:00|30437|30402|30437.5|30402.5|30437.5|30402.5|30436.5|30401.5|16
1681814700000|2023-04-18 10:45:00|30437|30402|30437.1|30402.1|30437.5|30402.5|30436.5|30401.5|16
1681815000000|2023-04-18 10:50:00|30437.5|30402.5|30438|30403|30438|30403|30437.5|30402.5|2
1681815300000|2023-04-18 10:55:00|30438.5|30403.5|30438|30403|30439|30404|30437|30402|29
1681815600000|2023-04-18 11:00:00|30437.5|30402.5|30435|30400|30437.5|30402.5|30434|30399|10
1681816200000|2023-04-18 11:10:00|30434.5|30399.5|30435|30400|30435|30400|30434.5|30399.5|8
1681816500000|2023-04-18 11:15:00|30434.5|30399.5|30435|30400|30435|30400|30434.5|30399.5|4
1681816800000|2023-04-18 11:20:00|30435.5|30400.5|30438.5|30403.5|30439.5|30404.5|30435|30400|9
1681817100000|2023-04-18 11:25:00|30439|30404|30439|30404|30439|30404|30439|30404|1
1681817400000|2023-04-18 11:30:00|30439.5|30404.5|30439.5|30404.5|30439.5|30404.5|30439.5|30404.5|1
1681817700000|2023-04-18 11:35:00|30439|30404|30439|30404|30439.5|30404.5|30438.5|30403.5|24
1681818000000|2023-04-18 11:40:00|30438.5|30403.5|30439.5|30404.5|30440|30405|30438.5|30403.5|7
1681818300000|2023-04-18 11:45:00|30439|30404|30439.5|30404.5|30440|30405|30438|30403|31
1681818600000|2023-04-18 11:50:00|30439|30404|30439|30404|30439|30404|30438.5|30403.5|3
1681818900000|2023-04-18 11:55:00|30439.5|30404.5|30439|30404|30439.5|30404.5|30438|30403|14
1681819200000|2023-04-18 12:00:00|30438.5|30403.5|30426|30406|30439.5|30406|30424.5|30396.5|37
1681819500000|2023-04-18 12:05:00|30425.5|30405.5|30426|30406|30426|30406|30425.5|30405.5|2
1681821000000|2023-04-18 12:30:00|30426.5|30406.5|30426|30406|30427|30407|30425.5|30405.5|8
1681821600000|2023-04-18 12:40:00|30425.5|30405.5|30426|30406|30426.5|30406.5|30425.5|30405.5|8
1681821900000|2023-04-18 12:45:00|30427|30407|30439|30419|30440.5|30420.5|30426|30406|24
1681822200000|2023-04-18 12:50:00|30438.5|30418.5|30436|30416|30438.5|30418.5|30436|30416|6
1681822500000|2023-04-18 12:55:00|30442|30422|30443|30423|30455.5|30427.5|30441.5|30415.9|29
1681822800000|2023-04-18 13:00:00|30442.5|30422.5|30440.2|30420.2|30443|30423|30440.1|30420.1|13
1681823100000|2023-04-18 13:05:00|30440.5|30420.5|30440|30420|30441|30421|30440|30420|18
1681823400000|2023-04-18 13:10:00|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|30439.7|30419.7|9
1681823700000|2023-04-18 13:15:00|30441.1|30421.1|30441.6|30421.6|30441.6|30421.6|30440.4|30420.4|7
1681824000000|2023-04-18 13:20:00|30442.1|30422.1|30447.1|30427.1|30447.1|30427.1|30441.6|30421.6|9
1681824300000|2023-04-18 13:25:00|30445.6|30425.6|30447.1|30427.1|30447.5|30427.5|30444.1|30424.1|14
1681824600000|2023-04-18 13:30:00|30447.5|30427.5|30451.9|30431.9|30451.9|30431.9|30447.4|30427.4|14
1681824900000|2023-04-18 13:35:00|30451.4|30431.4|30449.5|30429.5|30451.4|30431.4|30447.5|30427.5|16
1681825200000|2023-04-18 13:40:00|30449|30429|30435|30415|30449|30429|30435|30415|39
1681825500000|2023-04-18 13:45:00|30435.5|30415.5|30420.5|30400.5|30435.5|30415.5|30418.7|30393.3|44
1681825800000|2023-04-18 13:50:00|30420|30400|30422|30402|30422|30402|30420|30400|16
1681826100000|2023-04-18 13:55:00|30422.7|30402.7|30431.8|30411.8|30433.5|30413.5|30422.7|30402.7|39
1681826400000|2023-04-18 14:00:00|30431.9|30411.9|30439.1|30419.1|30444.5|30424.5|30431.5|30411.5|29
1681826700000|2023-04-18 14:05:00|30437.5|30417.5|30438.5|30418.5|30438.5|30418.5|30435.5|30415.5|10
1681827000000|2023-04-18 14:10:00|30437.5|30417.5|30438.5|30418.5|30438.5|30418.5|30430.6|30410.6|8
1681827300000|2023-04-18 14:15:00|30437.2|30417.2|30436.2|30416.2|30438.5|30418.5|30435.5|30415.5|58
1681827600000|2023-04-18 14:20:00|30436.1|30416.1|30450.1|30430.1|30451.1|30431.1|30435.5|30415.5|61
1681827900000|2023-04-18 14:25:00|30450.6|30430.6|30442.5|30422.5|30455.7|30435.7|30442.5|30422.5|64
1681828200000|2023-04-18 14:30:00|30443|30423|30447|30427|30451.5|30431.5|30442.5|30422.5|13
1681828800000|2023-04-18 14:40:00|30446.5|30426.5|30447|30427|30447|30427|30446.5|30426.5|2
1681829100000|2023-04-18 14:45:00|30447.5|30427.5|30444|30424|30447.5|30427.5|30443.5|30423.5|8
1681829400000|2023-04-18 14:50:00|30444.5|30424.5|30447.5|30427.5|30448|30428|30443.5|30423.5|7
1681830000000|2023-04-18 15:00:00|30447.6|30427.6|30446|30426|30452.5|30432.5|30445|30425|20
1681830300000|2023-04-18 15:05:00|30445.5|30425.5|30439|30419|30446|30426|30435.5|30415.5|37
1681830600000|2023-04-18 15:10:00|30438.5|30418.5|30439|30419|30439|30419|30431|30411|28
1681830900000|2023-04-18 15:15:00|30444|30424|30451.9|30416.9|30453|30426|30444|30410|29
1681831200000|2023-04-18 15:20:00|30450|30415|30440.5|30420.5|30450|30421|30439.5|30412.5|29
1681831500000|2023-04-18 15:25:00|30440.6|30420.6|30441.6|30421.6|30442|30422|30439.8|30419.8|38
1681831800000|2023-04-18 15:30:00|30442|30422|30442.5|30422.5|30443|30423|30442|30422|10
1681832100000|2023-04-18 15:35:00|30442|30422|30445|30425|30446|30426|30441.5|30421.5|11
1681832400000|2023-04-18 15:40:00|30444.5|30424.5|30461|30426|30461|30430.5|30444.5|30423.7|31
1681832700000|2023-04-18 15:45:00|30457.6|30422.6|30457.2|30422.2|30457.7|30422.7|30456.6|30421.6|6
1681833000000|2023-04-18 15:50:00|30457.7|30422.7|30457|30422|30461|30429.4|30449.4|30421.4|16
1681833300000|2023-04-18 15:55:00|30462|30427|30454|30434|30462|30434|30453.4|30426.4|10
1681833600000|2023-04-18 16:00:00|30453.9|30433.9|30454|30434|30454|30434|30453.1|30433.1|8
1681833900000|2023-04-18 16:05:00|30453.9|30433.9|30449|30429|30454|30434|30449|30429|20
1681834200000|2023-04-18 16:10:00|30448.9|30428.9|30453.5|30433.5|30454.5|30434.5|30448.4|30428.4|31
1681834500000|2023-04-18 16:15:00|30453.6|30433.6|30450.5|30430.5|30454.5|30434.5|30449.9|30429.9|6
1681834800000|2023-04-18 16:20:00|30450|30430|30449|30429|30450|30430|30448.9|30428.9|33
1681835100000|2023-04-18 16:25:00|30449.5|30429.5|30449|30429|30451|30431|30448.4|30428.4|47
1681835400000|2023-04-18 16:30:00|30448.5|30428.5|30447.3|30427.3|30450|30430|30447.3|30427.3|38
1681835700000|2023-04-18 16:35:00|30454.3|30419.3|30452|30417|30454.3|30419.3|30452|30417|11
1681836000000|2023-04-18 16:40:00|30452.5|30417.5|30447.5|30427.5|30453.3|30427.5|30444|30416.5|48
1681836300000|2023-04-18 16:45:00|30454.5|30419.5|30453.7|30418.7|30455.2|30420.2|30453.7|30418.7|24
1681836600000|2023-04-18 16:50:00|30454.2|30419.2|30453.7|30418.7|30454.2|30419.2|30453.7|30418.7|8
1681836900000|2023-04-18 16:55:00|30455|30420|30452.7|30417.7|30455|30420|30451.6|30416.6|8
1681837200000|2023-04-18 17:00:00|30452.5|30417.5|30452|30417|30452.8|30417.8|30452|30417|5
1681837500000|2023-04-18 17:05:00|30452.5|30417.5|30452.6|30417.6|30452.8|30417.8|30452.5|30417.5|3
1681837800000|2023-04-18 17:10:00|30452.1|30417.1|30439.5|30404.5|30452.1|30419.2|30439.2|30404.5|31
1681838100000|2023-04-18 17:15:00|30431.5|30411.5|30438|30418|30438|30418|30431.5|30411.5|14
1681838400000|2023-04-18 17:20:00|30437.5|30417.5|30435|30415|30438|30418|30433|30413|19
1681838700000|2023-04-18 17:25:00|30435.5|30415.5|30435.5|30415.5|30436|30416|30435|30415|5
1681839000000|2023-04-18 17:30:00|30436|30416|30436|30416|30437|30417|30435.5|30415.5|8
1681839300000|2023-04-18 17:35:00|30435.5|30415.5|30440.5|30420.5|30442|30422|30435.5|30415.5|19
1681839600000|2023-04-18 17:40:00|30441|30421|30440.1|30420.1|30441.5|30421.5|30439.7|30419.7|15
1681839900000|2023-04-18 17:45:00|30440.5|30420.5|30440.1|30420.1|30441.1|30421.1|30439.3|30419.3|23
1681840200000|2023-04-18 17:50:00|30441.1|30421.1|30440.1|30420.1|30441.1|30421.1|30440.1|30420.1|3
1681840500000|2023-04-18 17:55:00|30440.5|30420.5|30440.1|30420.1|30441.1|30421.1|30439.5|30419.5|12
1681840800000|2023-04-18 18:00:00|30439.5|30419.5|30439.7|30419.7|30440.2|30420.2|30439.1|30419.1|14
1681841100000|2023-04-18 18:05:00|30440.5|30420.5|30440.1|30420.1|30440.5|30420.5|30440.1|30420.1|2
1681841400000|2023-04-18 18:10:00|30440.5|30420.5|30431.3|30411.3|30440.7|30420.7|30431.3|30411.3|25
1681841700000|2023-04-18 18:15:00|30432.5|30412.5|30433.1|30413.1|30433.5|30413.5|30432.5|30412.5|3
1681842000000|2023-04-18 18:20:00|30432.1|30412.1|30430.8|30410.8|30432.1|30412.1|30430.8|30410.8|8
1681842300000|2023-04-18 18:25:00|30431.3|30411.3|30430.8|30410.8|30431.3|30411.3|30430.8|30410.8|2
1681842900000|2023-04-18 18:35:00|30431|30411|30433|30413|30433.7|30413.7|30431|30411|12
1681843200000|2023-04-18 18:40:00|30433.5|30413.5|30432.5|30412.5|30433.7|30413.7|30431|30411|22
1681843500000|2023-04-18 18:45:00|30432.3|30412.3|30435.1|30415.1|30436|30416|30431.6|30411.6|22
1681844100000|2023-04-18 18:55:00|30434.5|30414.5|30435.1|30415.1|30435.1|30415.1|30434.5|30414.5|15
1681844400000|2023-04-18 19:00:00|30435.5|30415.5|30434.5|30414.5|30435.5|30415.5|30434|30414|5
1681844700000|2023-04-18 19:05:00|30434|30414|30434.5|30414.5|30434.5|30414.5|30434|30414|2
1681845000000|2023-04-18 19:10:00|30434|30414|30434|30414|30434|30414|30434|30414|1
1681845300000|2023-04-18 19:15:00|30433.5|30413.5|30434.5|30414.5|30436|30416|30433.5|30413.5|14
1681845900000|2023-04-18 19:25:00|30435|30415|30433.5|30413.5|30436|30416|30433.5|30413.5|30
1681846200000|2023-04-18 19:30:00|30434|30414|30434.5|30414.5|30435|30415|30434|30414|14
1681846500000|2023-04-18 19:35:00|30435|30415|30434.5|30414.5|30435|30415|30434.5|30414.5|6
1681846800000|2023-04-18 19:40:00|30435|30415|30434.5|30414.5|30435|30415|30433.4|30413.4|10
1681847100000|2023-04-18 19:45:00|30433.5|30413.5|30432.5|30412.5|30433.5|30413.5|30427.8|30407.8|13
1681847400000|2023-04-18 19:50:00|30433|30413|30433|30413|30434|30414|30431.5|30411.5|23
1681847700000|2023-04-18 19:55:00|30432.5|30412.5|30431.5|30411.5|30432.5|30412.5|30431.5|30411.5|2
1681862400000|2023-04-19 00:00:00|30451.1|30409.1|30451.1|30409.1|30451.1|30409.1|30451.1|30409.1|1
1681862700000|2023-04-19 00:05:00|30450.5|30408.5|30451.1|30409.1|30451.1|30409.1|30450.5|30408.5|4
1681863900000|2023-04-19 00:25:00|30446|30404|30446|30404|30446|30404|30446|30404|1
1681864200000|2023-04-19 00:30:00|30442.2|30400.2|30446|30404|30446|30404|30441.1|30399.1|10
1681864500000|2023-04-19 00:35:00|30441.1|30399.1|30440.1|30398.1|30446|30404|30436|30394|18
1681864800000|2023-04-19 00:40:00|30440.5|30398.5|30436|30394|30441.1|30399.1|30436|30394|7
1681865100000|2023-04-19 00:45:00|30432.2|30390.2|30426|30384|30433|30391.9|30426|30384|5
1681865400000|2023-04-19 00:50:00|30423|30381.9|30421|30379|30423.5|30381.9|30418.2|30377|12
1681865700000|2023-04-19 00:55:00|30418|30376.9|30416|30374|30418|30376.9|30412.2|30370.2|4
1681866000000|2023-04-19 01:00:00|30415.5|30373.5|30402.5|30382.5|30416.5|30384.5|30402.5|30372.4|9
1681866300000|2023-04-19 01:05:00|30404.3|30384.3|30401|30381|30407.1|30387.1|30396.5|30376.5|47
1681866600000|2023-04-19 01:10:00|30400|30380|30422|30402|30422|30402|30400|30380|29
1681866900000|2023-04-19 01:15:00|30422.5|30402.5|30412.5|30392.5|30430|30406.5|30409|30389|35
1681867200000|2023-04-19 01:20:00|30413|30393|30416|30396|30418.5|30398.5|30413|30393|17
1681867500000|2023-04-19 01:25:00|30416.5|30396.5|30431.5|30411.5|30431.5|30411.5|30416.5|30391.5|26
1681867800000|2023-04-19 01:30:00|30432|30412|30436|30416|30437.5|30417.5|30428.5|30408.5|27
1681868100000|2023-04-19 01:35:00|30436.5|30416.5|30431.7|30411.7|30436.5|30416.5|30428.9|30408.9|31
1681868400000|2023-04-19 01:40:00|30432.2|30412.2|30433|30413|30433.1|30413.1|30429.1|30409.1|16
1681868700000|2023-04-19 01:45:00|30432.5|30412.5|30431.1|30411.1|30432.5|30412.5|30430.6|30410.6|6
1681869000000|2023-04-19 01:50:00|30431.6|30411.6|30431.1|30411.1|30431.6|30411.6|30430.9|30410.9|8
1681869300000|2023-04-19 01:55:00|30432.3|30412.3|30433.8|30413.8|30435|30415|30432.3|30412.3|12
1681869600000|2023-04-19 02:00:00|30434.3|30414.3|30439|30419|30439.8|30419.8|30433.8|30413.8|25
1681869900000|2023-04-19 02:05:00|30438.5|30418.5|30438.3|30418.3|30443.5|30423.5|30436.9|30416.9|21
1681870200000|2023-04-19 02:10:00|30438.5|30418.5|30434.4|30414.4|30438.5|30418.5|30434.4|30414.4|11
1681870500000|2023-04-19 02:15:00|30435.5|30415.5|30437.5|30417.5|30438.4|30418.4|30435.5|30415.5|6
1681870800000|2023-04-19 02:20:00|30437.6|30417.6|30447|30427|30447.5|30427.5|30437.6|30417.6|17
1681871100000|2023-04-19 02:25:00|30446.6|30426.6|30438.7|30418.7|30446.9|30426.9|30436.5|30416.5|62
1681871400000|2023-04-19 02:30:00|30437.5|30417.5|30433.6|30413.6|30437.5|30417.5|30433.6|30413.6|14
1681871700000|2023-04-19 02:35:00|30434.9|30414.9|30441.9|30421.9|30442.5|30422.5|30434.9|30414.9|32
1681872000000|2023-04-19 02:40:00|30441.2|30421.2|30445|30425|30446.5|30426.5|30441.2|30421.2|17
1681872300000|2023-04-19 02:45:00|30445.5|30425.5|30450.1|30430.1|30452.4|30432.4|30442.5|30422.5|34
1681872600000|2023-04-19 02:50:00|30451.5|30431.5|30454.1|30434.1|30457.5|30437.5|30451.5|30431.5|31
1681872900000|2023-04-19 02:55:00|30454.6|30434.6|30448.6|30428.6|30455|30435|30447.2|30427.2|29
1681873200000|2023-04-19 03:00:00|30449|30429|30447.4|30427.4|30457.4|30437.4|30447.4|30427.4|46
1681873500000|2023-04-19 03:05:00|30446.9|30426.9|30451.2|30431.2|30452.5|30432.5|30446.9|30426.9|35
1681873800000|2023-04-19 03:10:00|30452.5|30432.5|30452.6|30432.6|30453.9|30433.9|30452.4|30432.4|24
1681874100000|2023-04-19 03:15:00|30453|30433|30452.6|30432.6|30453.4|30433.4|30452.6|30432.6|8
1681874400000|2023-04-19 03:20:00|30453|30433|30453.9|30433.9|30457.4|30437.4|30452.5|30432.5|45
1681874700000|2023-04-19 03:25:00|30453|30433|30449.1|30429.1|30453.4|30433.4|30447.5|30427.5|40
1681875000000|2023-04-19 03:30:00|30449.5|30429.5|30452|30432|30452.5|30432.5|30447.5|30427.5|23
1681875300000|2023-04-19 03:35:00|30451.7|30431.7|30452|30432|30452|30432|30451.7|30431.7|2
1681875600000|2023-04-19 03:40:00|30451.7|30431.7|30447.1|30427.1|30452|30432|30447.1|30427.1|20
1681875900000|2023-04-19 03:45:00|30447.5|30427.5|30447|30427|30447.5|30427.5|30447|30427|2
1681876200000|2023-04-19 03:50:00|30447.5|30427.5|30447.5|30427.5|30447.5|30427.5|30447.5|30427.5|1
1681876500000|2023-04-19 03:55:00|30448|30428|30452.5|30432.5|30452.5|30432.5|30448|30428|5
1681876800000|2023-04-19 04:00:00|30453|30433|30453|30433|30453.6|30433.6|30452.5|30432.5|13
1681877100000|2023-04-19 04:05:00|30452.5|30432.5|30451.5|30431.5|30452.5|30432.5|30451.5|30431.5|3
1681877400000|2023-04-19 04:10:00|30451.6|30431.6|30452.5|30432.5|30452.5|30432.5|30451.6|30431.6|6
1681877700000|2023-04-19 04:15:00|30452.7|30432.7|30452.7|30432.7|30453.4|30433.4|30452.7|30432.7|5
1681878000000|2023-04-19 04:20:00|30453|30433|30453|30433|30453|30433|30453|30433|1
1681878300000|2023-04-19 04:25:00|30453.9|30433.9|30455|30435|30455.1|30435.1|30453.9|30433.9|11
1681878600000|2023-04-19 04:30:00|30454.5|30434.5|30455|30435|30455|30435|30454.5|30434.5|2
1681878900000|2023-04-19 04:35:00|30455.5|30435.5|30455|30435|30455.5|30435.5|30455|30435|6
1681879200000|2023-04-19 04:40:00|30455.5|30435.5|30455.5|30435.5|30456.5|30436.5|30454.6|30434.6|16
1681879500000|2023-04-19 04:45:00|30456|30436|30456|30436|30456|30436|30455.3|30435.3|7
1681879800000|2023-04-19 04:50:00|30455.8|30435.8|30457.5|30437.5|30457.5|30437.5|30455.8|30435.8|6
1681880100000|2023-04-19 04:55:00|30457.4|30437.4|30466.5|30446.5|30466.5|30446.5|30457|30437|27
1681880400000|2023-04-19 05:00:00|30467.4|30447.4|30467.5|30447.5|30469.4|30449.4|30467|30447|10
1681880700000|2023-04-19 05:05:00|30467|30447|30467.5|30447.5|30467.5|30447.5|30467|30447|2
1681881000000|2023-04-19 05:10:00|30467|30447|30467.5|30447.5|30467.5|30447.5|30467|30447|2
1681881300000|2023-04-19 05:15:00|30467.6|30447.6|30475.4|30455.4|30476.1|30456.1|30467.6|30447.6|36
1681881600000|2023-04-19 05:20:00|30473.9|30453.9|30471.5|30451.5|30473.9|30453.9|30471.3|30451.3|11
1681881900000|2023-04-19 05:25:00|30471.4|30451.4|30473|30453|30473.5|30453.5|30471|30451|9
1681882200000|2023-04-19 05:30:00|30474|30454|30473.5|30453.5|30474|30454|30471.5|30451.5|22
1681882500000|2023-04-19 05:35:00|30474|30454|30485.5|30465.5|30485.5|30465.5|30474|30454|19
1681882800000|2023-04-19 05:40:00|30485|30465|30494.5|30474.5|30496|30476|30484.5|30464.5|45
1681883100000|2023-04-19 05:45:00|30495.5|30475.5|30496.5|30476.5|30497|30477|30493.5|30473.5|25
1681883400000|2023-04-19 05:50:00|30496|30476|30496|30476|30497|30477|30492|30472|45
1681883700000|2023-04-19 05:55:00|30495.9|30475.9|30497|30477|30498|30478|30494|30474|46
1681884000000|2023-04-19 06:00:00|30496.5|30476.5|30494.5|30474.5|30506.5|30479.5|30488|30466.5|89
1681884300000|2023-04-19 06:05:00|30493|30473|30499.5|30479.5|30502.5|30482.5|30486.8|30466.8|85
1681884600000|2023-04-19 06:10:00|30500.1|30480.1|30500.5|30465.5|30506.5|30486.5|30486|30455|109
1681884900000|2023-04-19 06:15:00|30501|30466|30495|30475|30505|30475.5|30485.5|30456.5|60
1681885200000|2023-04-19 06:20:00|30495.5|30475.5|30507.5|30487.5|30507.5|30487.5|30495.5|30475.5|72
1681885500000|2023-04-19 06:25:00|30507|30487|30506|30486|30515.9|30495.9|30505|30485|69
1681885800000|2023-04-19 06:30:00|30505.9|30485.9|30503.2|30483.2|30507.5|30487.5|30498.2|30478.2|100
1681886100000|2023-04-19 06:35:00|30503.7|30483.7|30509.5|30489.5|30509.9|30489.9|30498.7|30478.7|33
1681886400000|2023-04-19 06:40:00|30509.6|30489.6|30516.1|30496.1|30518.5|30498.5|30508.5|30488.5|56
1681886700000|2023-04-19 06:45:00|30515.6|30495.6|30505.5|30485.5|30515.6|30495.6|30502.4|30482.4|55
1681887000000|2023-04-19 06:50:00|30505|30485|30502.5|30482.5|30506|30486|30498|30478|37
1681887300000|2023-04-19 06:55:00|30503|30483|30506.7|30486.7|30507.5|30487.5|30502.5|30482.5|25
1681887600000|2023-04-19 07:00:00|30507.2|30487.2|30497.4|30477.4|30507.4|30487.4|30494.9|30474.9|111
1681887900000|2023-04-19 07:05:00|30497|30477|30495.9|30475.9|30497.5|30477.5|30486.6|30466.6|121
1681888200000|2023-04-19 07:10:00|30495.4|30475.4|30498.9|30478.9|30498.9|30478.9|30495.4|30475.4|33
1681888500000|2023-04-19 07:15:00|30498.4|30478.4|30497.5|30477.5|30498.4|30478.4|30492.5|30472.5|23
1681888800000|2023-04-19 07:20:00|30497.4|30477.4|30498.2|30478.2|30499.4|30479.4|30496.7|30476.7|41
1681889100000|2023-04-19 07:25:00|30497.7|30477.7|30503.5|30483.5|30503.7|30483.7|30497.5|30477.5|22
1681889400000|2023-04-19 07:30:00|30503.4|30483.4|30498|30478|30503.7|30483.7|30498|30478|61
1681889700000|2023-04-19 07:35:00|30499.5|30479.5|30517.5|30497.5|30517.5|30497.5|30497.5|30477.5|46
1681890000000|2023-04-19 07:40:00|30517|30497|30523|30503|30523.5|30503.5|30513|30493|70
1681890300000|2023-04-19 07:45:00|30520.5|30500.5|30541.1|30521.1|30543|30523|30518.4|30498.4|82
1681890600000|2023-04-19 07:50:00|30540.2|30520.2|30527.5|30507.5|30540.2|30520.2|30527.5|30507.5|66
1681890900000|2023-04-19 07:55:00|30523.5|30503.5|30522.5|30502.5|30523.5|30503.5|30518|30498|21
1681891200000|2023-04-19 08:00:00|30523.1|30503.1|30541|30521|30542.5|30522.5|30523.1|30503.1|25
1681891500000|2023-04-19 08:05:00|30541.5|30521.5|30537.5|30517.5|30542|30522|30532.9|30512.9|46
1681891800000|2023-04-19 08:10:00|30536.9|30516.9|30576.1|30541.1|30577|30548.7|30536.9|30516.9|66
1681892100000|2023-04-19 08:15:00|30575.1|30540.1|30556.6|30536.6|30575.1|30541.5|30552|30526.5|52
1681892400000|2023-04-19 08:20:00|30556.1|30536.1|30536.5|30516.5|30556.1|30536.1|30533.5|30509|32
1681892700000|2023-04-19 08:25:00|30537|30517|30537|30517|30539.1|30519.1|30536|30516|38
1681893000000|2023-04-19 08:30:00|30536.5|30516.5|30541.7|30521.7|30542.7|30522.7|30536.5|30516.5|39
1681893300000|2023-04-19 08:35:00|30549|30514|30549.5|30529.5|30556.6|30529.5|30541.5|30513.2|17
1681893600000|2023-04-19 08:40:00|30551.1|30531.1|30560.5|30525.5|30560.5|30532.1|30551.1|30523.5|14
1681893900000|2023-04-19 08:45:00|30560|30525|30565|30530|30566.3|30531.3|30557.4|30522.4|43
1681894200000|2023-04-19 08:50:00|30565.3|30530.3|30563|30543|30565.5|30543.5|30557.2|30530.3|65
1681894500000|2023-04-19 08:55:00|30563.1|30543.1|30555.2|30535.2|30565.6|30544|30552.5|30529|67
1681894800000|2023-04-19 09:00:00|30557.4|30537.4|30550|30530|30568.5|30548.5|30550|30530|79
1681895100000|2023-04-19 09:05:00|30550.5|30530.5|30546.1|30526.1|30551.3|30530.5|30542|30511.8|45
1681895400000|2023-04-19 09:10:00|30553.2|30518.2|30550.5|30530.5|30557.8|30531|30549.8|30518.2|36
1681895700000|2023-04-19 09:15:00|30548.5|30528.5|30551.5|30531.5|30551.6|30531.6|30548|30528|21
1681896000000|2023-04-19 09:20:00|30552|30532|30563|30528|30563|30533.6|30544.5|30518.5|40
1681896300000|2023-04-19 09:25:00|30562.2|30527.2|30565|30530|30565|30530|30561.7|30526.7|9
1681896600000|2023-04-19 09:30:00|30565.1|30530.1|30567|30547|30570.6|30550|30561.9|30528|49
1681896900000|2023-04-19 09:35:00|30563.5|30543.5|30565|30545|30568.5|30548.5|30561|30541|35
1681897200000|2023-04-19 09:40:00|30565.5|30545.5|30568|30548|30577.4|30549.4|30565.4|30540.5|36
1681897500000|2023-04-19 09:45:00|30568.5|30548.5|30576.8|30541.8|30578.5|30555.5|30568.5|30539.5|44
1681897800000|2023-04-19 09:50:00|30576.5|30541.5|30560.1|30540.1|30576.5|30548.9|30560|30532.5|23
1681898100000|2023-04-19 09:55:00|30559.5|30539.5|30558.6|30538.6|30559.5|30539.5|30558.1|30538.1|7
1681898400000|2023-04-19 10:00:00|30558.9|30538.9|30558.6|30538.6|30559.6|30539.6|30557.6|30537.6|10
1681898700000|2023-04-19 10:05:00|30559.1|30539.1|30557.5|30522.5|30559.5|30539.1|30554.8|30519.8|23
1681899000000|2023-04-19 10:10:00|30556.8|30521.8|30555.8|30520.8|30558.5|30531.1|30547.1|30519.8|15
1681899300000|2023-04-19 10:15:00|30555.5|30520.5|30552.5|30532.5|30558.3|30533.5|30549.1|30520|16
1681899600000|2023-04-19 10:20:00|30553.5|30533.5|30552.1|30532.1|30553.5|30533.5|30552.1|30532.1|2
1681899900000|2023-04-19 10:25:00|30552.5|30532.5|30555.5|30520.5|30557|30533.1|30551|30520.5|17
1681900200000|2023-04-19 10:30:00|30556.5|30521.5|30558.2|30523.2|30558.2|30523.2|30556.5|30521.5|8
1681900500000|2023-04-19 10:35:00|30557.8|30522.8|30557.2|30522.2|30558.2|30523.2|30557.2|30522.2|5
1681900800000|2023-04-19 10:40:00|30557.5|30522.5|30558.7|30523.7|30559.2|30524.2|30557.2|30522.2|8
1681901100000|2023-04-19 10:45:00|30558.4|30523.4|30557.4|30522.4|30558.4|30523.4|30557.4|30522.4|5
1681901400000|2023-04-19 10:50:00|30557.8|30522.8|30557.5|30522.5|30558.3|30523.3|30557.5|30522.5|4
1681901700000|2023-04-19 10:55:00|30557.8|30522.8|30556.5|30521.5|30558.3|30523.3|30556.5|30521.5|4
1681902000000|2023-04-19 11:00:00|30556|30521|30557|30522|30557|30522|30556|30521|31
1681902300000|2023-04-19 11:05:00|30555.8|30520.8|30553.8|30518.8|30555.8|30520.8|30553.8|30518.8|8
1681902600000|2023-04-19 11:10:00|30548|30528|30560|30525|30560.5|30533|30545.8|30519.3|34
1681902900000|2023-04-19 11:15:00|30560.2|30525.2|30560.1|30540.1|30568.5|30540.1|30559.5|30524.5|21
1681903200000|2023-04-19 11:20:00|30558.1|30538.1|30558.1|30538.1|30558.1|30538.1|30558|30538|3
1681903500000|2023-04-19 11:25:00|30559.1|30539.1|30558.9|30538.9|30560.1|30540.1|30557.5|30537.5|7
1681903800000|2023-04-19 11:30:00|30557.5|30537.5|30557.5|30537.5|30557.5|30537.5|30557.5|30537.5|1
1681904400000|2023-04-19 11:40:00|30558.9|30538.9|30563|30543|30563.1|30543.1|30557.5|30537.5|23
1681904700000|2023-04-19 11:45:00|30563.1|30543.1|30560.1|30540.1|30563.3|30543.3|30560.1|30540.1|9
1681905000000|2023-04-19 11:50:00|30565.6|30530.6|30555.5|30535.5|30565.6|30535.5|30555.5|30530.5|3
1681905300000|2023-04-19 11:55:00|30563|30528|30561.2|30526.2|30563|30528|30559|30524|9
1681905600000|2023-04-19 12:00:00|30561.5|30526.5|30561.1|30526.1|30561.5|30526.5|30560.7|30525.7|4
1681905900000|2023-04-19 12:05:00|30560.6|30525.6|30562.7|30527.7|30564|30529|30560.6|30525.6|25
1681906200000|2023-04-19 12:10:00|30564|30529|30564|30529|30564|30529|30564|30529|1
1681906500000|2023-04-19 12:15:00|30562|30527|30561.5|30526.5|30562|30527|30561.5|30526.5|2
1681906800000|2023-04-19 12:20:00|30560|30525|30540|30505|30560|30525|30540|30505|28
1681907100000|2023-04-19 12:25:00|30542.4|30507.4|30552.3|30517.3|30552.3|30517.3|30540|30505|12
1681907400000|2023-04-19 12:30:00|30540.1|30520.1|30548.8|30513.8|30550|30520.1|30540|30512.5|29
1681907700000|2023-04-19 12:35:00|30549.3|30514.3|30543.5|30508.5|30549.5|30522|30536|30506.5|43
1681908000000|2023-04-19 12:40:00|30544|30509|30548.8|30513.8|30552.5|30517.5|30543.6|30508.6|68
1681908300000|2023-04-19 12:45:00|30549.3|30514.3|30542|30522|30549.3|30522|30541.5|30513.8|10
1681908600000|2023-04-19 12:50:00|30541.5|30521.5|30551.5|30516.5|30551.5|30524|30541.5|30516.5|9
1681908900000|2023-04-19 12:55:00|30550.8|30515.8|30551.5|30516.5|30551.8|30516.8|30550.8|30515.8|4
1681909200000|2023-04-19 13:00:00|30550.8|30515.8|30544.5|30509.5|30550.8|30518.4|30538.3|30508|22
1681909500000|2023-04-19 13:05:00|30546|30511|30547|30512|30547.1|30512.1|30544.5|30509.5|15
1681909800000|2023-04-19 13:10:00|30546.9|30511.9|30539.5|30519.5|30548.6|30520|30539|30511.4|39
1681910100000|2023-04-19 13:15:00|30539.6|30519.6|30547.1|30512.1|30547.5|30519.6|30539.5|30511.9|23
1681910400000|2023-04-19 13:20:00|30538.5|30518.5|30549.6|30514.6|30550|30519.6|30538.5|30512|10
1681910700000|2023-04-19 13:25:00|30545|30525|30541.5|30521.5|30545|30525|30538.1|30518.1|18
1681911000000|2023-04-19 13:30:00|30541.2|30521.2|30539.5|30519.5|30541.2|30521.2|30536|30516|39
1681911300000|2023-04-19 13:35:00|30539|30519|30534.5|30514.5|30540.1|30520.1|30534.5|30514.5|31
1681911600000|2023-04-19 13:40:00|30534.7|30514.7|30536|30516|30542|30522|30534.7|30514.7|28
1681911900000|2023-04-19 13:45:00|30535.5|30515.5|30540|30520|30540.5|30520.5|30534.7|30514.7|26
1681912200000|2023-04-19 13:50:00|30540.5|30520.5|30539.5|30519.5|30540.5|30520.5|30537.5|30517.5|13
1681912500000|2023-04-19 13:55:00|30539|30519|30541.5|30521.5|30542|30522|30537|30517|22
1681912800000|2023-04-19 14:00:00|30540|30520|30526.5|30506.5|30543|30523|30526.5|30506.5|28
1681913100000|2023-04-19 14:05:00|30526|30506|30527.5|30507.5|30527.5|30507.5|30526|30506|16
1681913400000|2023-04-19 14:10:00|30528|30508|30527.5|30507.5|30528|30508|30526|30506|10
1681913700000|2023-04-19 14:15:00|30528|30508|30535.5|30515.5|30536.4|30516.4|30527|30507|43
1681914000000|2023-04-19 14:20:00|30535|30515|30539|30519|30548|30520.5|30532|30512|36
1681914300000|2023-04-19 14:25:00|30539.5|30519.5|30538.5|30518.5|30539.5|30519.5|30538.5|30518.5|12
1681914600000|2023-04-19 14:30:00|30538|30518|30532.5|30512.5|30539|30519|30532|30512|23
1681914900000|2023-04-19 14:35:00|30532|30512|30532|30512|30532|30512|30531|30511|9
1681915200000|2023-04-19 14:40:00|30532.5|30512.5|30535|30515|30539.9|30519.9|30531.6|30511.6|59
1681915500000|2023-04-19 14:45:00|30535.4|30515.4|30539.5|30519.5|30539.5|30519.5|30535.4|30515.4|14
1681915800000|2023-04-19 14:50:00|30540.4|30520.4|30548|30528|30548|30528|30540.4|30520.4|15
1681916100000|2023-04-19 14:55:00|30547.5|30527.5|30545|30525|30559|30539|30545|30525|30
1681916400000|2023-04-19 15:00:00|30545.5|30525.5|30544.5|30524.5|30546.1|30526.1|30544.5|30524.5|22
1681916700000|2023-04-19 15:05:00|30543.5|30523.5|30543|30523|30543.5|30523.5|30538.4|30518.4|27
1681917000000|2023-04-19 15:10:00|30542.5|30522.5|30542|30522|30542.5|30522.5|30541.5|30521.5|6
1681917300000|2023-04-19 15:15:00|30542.5|30522.5|30545|30525|30564.5|30532|30542|30522|28
1681917600000|2023-04-19 15:20:00|30544.9|30524.9|30538|30518|30545|30525|30538|30518|25
1681917900000|2023-04-19 15:25:00|30538.5|30518.5|30539.5|30519.5|30540.5|30520.5|30538|30518|15
1681918200000|2023-04-19 15:30:00|30538.9|30518.9|30532|30512|30538.9|30518.9|30531|30511|15
1681918500000|2023-04-19 15:35:00|30531.5|30511.5|30542.5|30507.5|30550.2|30515.5|30531|30507.5|35
1681918800000|2023-04-19 15:40:00|30534.5|30514.5|30535.5|30515.5|30535.5|30515.5|30534.5|30514.5|3
1681919100000|2023-04-19 15:45:00|30536|30516|30542|30522|30542.1|30522.1|30535|30515|11
1681919400000|2023-04-19 15:50:00|30541.6|30521.6|30546.2|30526.2|30549.5|30529.5|30538.5|30518.5|74
1681919700000|2023-04-19 15:55:00|30545.2|30525.2|30551|30531|30551|30531|30542.5|30522.5|41
1681920000000|2023-04-19 16:00:00|30551.5|30531.5|30544.5|30524.5|30553|30531.5|30544.4|30517|27
1681920300000|2023-04-19 16:05:00|30544|30524|30549.5|30529.5|30549.5|30529.5|30544|30524|23
1681920600000|2023-04-19 16:10:00|30549.4|30529.4|30537.2|30517.2|30549.4|30529.4|30534.5|30507|45
1681920900000|2023-04-19 16:15:00|30537.5|30517.5|30542.6|30522.6|30542.6|30522.6|30537|30517|11
1681921200000|2023-04-19 16:20:00|30543.4|30523.4|30546.5|30526.5|30547|30527|30543|30523|13
1681921500000|2023-04-19 16:25:00|30546|30526|30548.5|30528.5|30550.5|30530.5|30543.5|30523.5|41
1681921800000|2023-04-19 16:30:00|30548.2|30528.2|30558.2|30523.2|30558.2|30529.2|30547.7|30521.6|8
1681922100000|2023-04-19 16:35:00|30558.6|30523.6|30538.6|30503.6|30558.6|30523.6|30537.5|30502.5|31
1681922400000|2023-04-19 16:40:00|30538.8|30503.8|30529|30509|30546.5|30516|30528.5|30503.8|38
1681922700000|2023-04-19 16:45:00|30528.6|30508.6|30526.8|30506.8|30530|30510|30526.8|30506.8|25
1681923000000|2023-04-19 16:50:00|30527|30507|30522|30502|30527|30507|30521|30501|13
1681923900000|2023-04-19 17:05:00|30522.5|30502.5|30522|30502|30522.5|30502.5|30521.5|30501.5|8
1681924200000|2023-04-19 17:10:00|30522.5|30502.5|30523|30503|30523.5|30503.5|30522|30502|16
1681924500000|2023-04-19 17:15:00|30531|30511|30538.6|30503.6|30538.6|30512.5|30531|30502.5|9
1681924800000|2023-04-19 17:20:00|30538.1|30503.1|30537|30502|30538.6|30503.6|30536.1|30501.1|16
1681925100000|2023-04-19 17:25:00|30537.5|30502.5|30529|30509|30537.5|30510|30529|30501.5|7
1681925400000|2023-04-19 17:30:00|30529.5|30509.5|30529.5|30509.5|30530|30510|30529|30509|7
1681925700000|2023-04-19 17:35:00|30536.6|30501.6|30536.6|30501.6|30536.6|30501.6|30536.6|30501.6|1
1681926000000|2023-04-19 17:40:00|30536.8|30501.8|30530|30510|30536.8|30510|30529.5|30501.8|3
1681926300000|2023-04-19 17:45:00|30531.1|30511.1|30537.1|30517.1|30537.1|30517.1|30531.1|30511.1|4
1681926600000|2023-04-19 17:50:00|30537|30517|30529.5|30509.5|30537|30517|30529.5|30509.5|9
1681926900000|2023-04-19 17:55:00|30528.5|30508.5|30530|30510|30530|30510|30528.5|30508.5|2
1681927200000|2023-04-19 18:00:00|30527.5|30507.5|30534.5|30514.5|30542|30514.5|30525|30505|9
1681927500000|2023-04-19 18:05:00|30536.5|30516.5|30536.5|30516.5|30536.5|30516.5|30536.5|30516.5|1
1681927800000|2023-04-19 18:10:00|30533.5|30513.5|30532.5|30512.5|30533.5|30513.5|30532.5|30512.5|2
1681928400000|2023-04-19 18:20:00|30532.1|30512.1|30529.5|30509.5|30532.1|30512.1|30529.5|30509.5|6
1681930800000|2023-04-19 19:00:00|30530|30510|30529.4|30509.4|30530|30510|30529.4|30509.4|2
1681931100000|2023-04-19 19:05:00|30529.5|30509.5|30536.9|30501.9|30537.5|30509.5|30529.5|30501.9|23
1681932000000|2023-04-19 19:20:00|30531.6|30511.6|30532.5|30512.5|30532.5|30512.5|30531.6|30511.6|2
1681932600000|2023-04-19 19:30:00|30533.4|30513.4|30544.6|30509.6|30544.6|30516.5|30533.4|30508.2|13
1681933200000|2023-04-19 19:40:00|30544.9|30509.9|30544.6|30509.6|30544.9|30509.9|30544.6|30509.6|6
1681933500000|2023-04-19 19:45:00|30544.9|30509.9|30544.6|30509.6|30544.9|30509.9|30544.1|30509.1|11
1681934100000|2023-04-19 19:55:00|30529.4|30509.4|30527.5|30507.5|30529.4|30509.4|30527.5|30507.5|3
1681948800000|2023-04-20 00:00:00|30551.1|30509.1|30551.1|30509.1|30551.1|30509.1|30551.1|30509.1|1
1681950000000|2023-04-20 00:20:00|30553.5|30511.5|30541.1|30499.1|30553.5|30511.5|30541.1|30499.1|2
1681951200000|2023-04-20 00:40:00|30542.5|30500.5|30541.1|30499.1|30542.5|30500.5|30541.1|30499.1|4
1681951500000|2023-04-20 00:45:00|30533.4|30491.4|30541.1|30499.1|30541.1|30499.1|30528.2|30487.8|9
1681951800000|2023-04-20 00:50:00|30539.8|30497.8|30538.5|30496.5|30539.8|30497.8|30536|30494|5
1681952100000|2023-04-20 00:55:00|30541|30499|30541|30499|30541|30499|30541|30499|1
1681952400000|2023-04-20 01:00:00|30540.5|30498.5|30551.5|30516.5|30551.5|30516.5|30539.5|30497.5|40
1681952700000|2023-04-20 01:05:00|30544|30524|30576.5|30541.5|30577.5|30548.5|30543.1|30523.1|83
1681953000000|2023-04-20 01:10:00|30577|30542|30568.5|30548.5|30579.6|30551.8|30566.4|30539.7|58
1681953300000|2023-04-20 01:15:00|30568|30548|30589.6|30569.6|30594.5|30574.5|30567.8|30547.8|59
1681953600000|2023-04-20 01:20:00|30589.7|30569.7|30590.1|30570.1|30591.1|30571.1|30589.7|30569.7|16
1681953900000|2023-04-20 01:25:00|30589.9|30569.9|30581.5|30561.5|30589.9|30569.9|30581.5|30561.5|23
1681954200000|2023-04-20 01:30:00|30582|30562|30573.5|30553.5|30584.5|30564.5|30567.5|30547.5|96
1681954500000|2023-04-20 01:35:00|30570.7|30550.7|30571.9|30551.9|30575.5|30555.5|30563.5|30543.5|38
1681954800000|2023-04-20 01:40:00|30572|30552|30572.4|30552.4|30582.5|30562.5|30572|30552|54
1681955100000|2023-04-20 01:45:00|30571.2|30551.2|30559|30539|30571.9|30551.9|30559|30539|57
1681955400000|2023-04-20 01:50:00|30558.5|30538.5|30564|30544|30568.5|30544|30556|30533.5|25
1681955700000|2023-04-20 01:55:00|30563.5|30543.5|30560.5|30540.5|30563.5|30543.5|30559.5|30539.5|26
1681956000000|2023-04-20 02:00:00|30560.7|30540.7|30556|30536|30561.5|30541.5|30554|30534|36
1681956300000|2023-04-20 02:05:00|30556.5|30536.5|30559.5|30539.5|30561|30541|30555.5|30535.5|13
1681956600000|2023-04-20 02:10:00|30560|30540|30568.5|30548.5|30571.5|30551.5|30559.5|30539.5|42
1681956900000|2023-04-20 02:15:00|30569|30549|30570.1|30550.1|30570.1|30550.1|30566.5|30546.5|31
1681957200000|2023-04-20 02:20:00|30571.4|30551.4|30567.5|30547.5|30578|30558|30567.4|30547.4|45
1681957500000|2023-04-20 02:25:00|30567.4|30547.4|30554.5|30534.5|30567.4|30547.4|30554.3|30534.3|42
1681957800000|2023-04-20 02:30:00|30554.3|30534.3|30557.5|30537.5|30557.5|30537.5|30553.5|30533.5|7
1681958100000|2023-04-20 02:35:00|30557.6|30537.6|30561|30541|30562|30542|30557.6|30537.6|30
1681958400000|2023-04-20 02:40:00|30560.5|30540.5|30564.5|30544.5|30565|30545|30560.2|30540.2|25
1681958700000|2023-04-20 02:45:00|30565|30545|30571|30551|30574.5|30554.5|30565|30545|24
1681959000000|2023-04-20 02:50:00|30570.7|30550.7|30577.7|30557.7|30578|30558|30570|30550|22
1681959300000|2023-04-20 02:55:00|30577.5|30557.5|30586.2|30566.2|30587.7|30567.7|30577.5|30557.5|36
1681959600000|2023-04-20 03:00:00|30587.4|30567.4|30584.5|30564.5|30587.4|30567.4|30584.1|30564.1|35
1681959900000|2023-04-20 03:05:00|30584.9|30564.9|30585.8|30565.8|30593.1|30573.1|30582.8|30562.8|30
1681960200000|2023-04-20 03:10:00|30585.6|30565.6|30591.5|30571.5|30594|30574|30582.4|30562.4|49
1681960500000|2023-04-20 03:15:00|30591|30571|30591.5|30571.5|30591.5|30571.5|30590.5|30570.5|16
1681960800000|2023-04-20 03:20:00|30591|30571|30578.4|30558.4|30591|30571|30577.7|30557.7|31
1681961100000|2023-04-20 03:25:00|30578.2|30558.2|30578.5|30558.5|30578.5|30558.5|30570|30550|41
1681961400000|2023-04-20 03:30:00|30580|30560|30578.5|30558.5|30580.5|30560.5|30577.5|30557.5|24
1681961700000|2023-04-20 03:35:00|30579|30559|30577|30557|30579.5|30559.5|30576.5|30556.5|19
1681962000000|2023-04-20 03:40:00|30577.5|30557.5|30573|30553|30577.5|30557.5|30572.5|30552.5|29
1681962600000|2023-04-20 03:50:00|30571.5|30551.5|30568.9|30548.9|30571.5|30551.5|30567.8|30547.8|14
1681962900000|2023-04-20 03:55:00|30569|30549|30569.5|30549.5|30570.5|30550.5|30568.7|30548.7|19
1681963200000|2023-04-20 04:00:00|30570|30550|30572.5|30552.5|30573|30553|30570|30550|9
1681963500000|2023-04-20 04:05:00|30572|30552|30572|30552|30572|30552|30572|30552|1
1681964100000|2023-04-20 04:15:00|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|1
1681964700000|2023-04-20 04:25:00|30572|30552|30570.6|30550.6|30572|30552|30570.6|30550.6|4
1681965000000|2023-04-20 04:30:00|30571.5|30551.5|30570.6|30550.6|30571.5|30551.5|30570.6|30550.6|4
1681965600000|2023-04-20 04:40:00|30571.4|30551.4|30571.5|30551.5|30572.8|30552.8|30571.4|30551.4|5
1681965900000|2023-04-20 04:45:00|30571.9|30551.9|30573.3|30553.3|30573.3|30553.3|30571.9|30551.9|6
1681966200000|2023-04-20 04:50:00|30572.5|30552.5|30572.5|30552.5|30573.3|30553.3|30572|30552|7
1681966800000|2023-04-20 05:00:00|30572.4|30552.4|30571.9|30551.9|30572.4|30552.4|30571.9|30551.9|2
1681967100000|2023-04-20 05:05:00|30572|30552|30572|30552|30572.8|30552.8|30572|30552|3
1681967400000|2023-04-20 05:10:00|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|1
1681968600000|2023-04-20 05:30:00|30573|30553|30562.5|30542.5|30573|30553|30562.5|30542.5|22
1681968900000|2023-04-20 05:35:00|30563.3|30543.3|30565.9|30545.9|30567.7|30547.7|30563.3|30543.3|31
1681969200000|2023-04-20 05:40:00|30566.1|30546.1|30560|30525|30566.1|30546.1|30551.5|30524.8|34
1681969500000|2023-04-20 05:45:00|30559.7|30524.7|30550.7|30530.7|30561|30533.5|30550.5|30522|41
1681969800000|2023-04-20 05:50:00|30551|30531|30551.1|30531.1|30551.5|30531.5|30549|30529|19
1681970100000|2023-04-20 05:55:00|30550.5|30530.5|30550|30530|30551.1|30531.1|30546.1|30526.1|20
1681970400000|2023-04-20 06:00:00|30550.5|30530.5|30535|30515|30550.5|30530.5|30528.5|30505.5|56
1681970700000|2023-04-20 06:05:00|30534.5|30514.5|30515.2|30495.2|30534.5|30514.5|30505|30485|96
1681971000000|2023-04-20 06:10:00|30514.9|30494.9|30532.1|30512.1|30532.1|30512.1|30509.5|30489.5|61
1681971300000|2023-04-20 06:15:00|30532.4|30512.4|30522.5|30502.5|30532.4|30512.4|30514.5|30494.5|68
1681971600000|2023-04-20 06:20:00|30523.1|30503.1|30527.5|30507.5|30528|30508|30522|30502|43
1681971900000|2023-04-20 06:25:00|30527.6|30507.6|30529.6|30509.6|30531|30511|30525.5|30505.5|37
1681972200000|2023-04-20 06:30:00|30530.1|30510.1|30528|30508|30533.3|30513.3|30527.7|30507.7|43
1681972500000|2023-04-20 06:35:00|30531|30511|30533|30513|30533.4|30513.4|30525.5|30505.5|35
1681972800000|2023-04-20 06:40:00|30533.4|30513.4|30528|30508|30540.7|30520.7|30528|30508|54
1681973100000|2023-04-20 06:45:00|30528.4|30508.4|30512.5|30492.5|30532.5|30512.5|30512.5|30492.5|42
1681973400000|2023-04-20 06:50:00|30513|30493|30505.5|30485.5|30513.7|30493.7|30505.5|30485.5|55
1681973700000|2023-04-20 06:55:00|30504.9|30484.9|30502.5|30482.5|30507|30487|30502.5|30482.5|56
1681974000000|2023-04-20 07:00:00|30501.4|30481.4|30501.9|30481.9|30502.4|30482.4|30485.5|30458.3|83
1681974300000|2023-04-20 07:05:00|30502.8|30482.8|30508.7|30488.7|30508.9|30488.9|30502.8|30482.8|15
1681974600000|2023-04-20 07:10:00|30508.2|30488.2|30504|30484|30508.7|30488.7|30503.5|30483.5|17
1681974900000|2023-04-20 07:15:00|30505|30485|30509.2|30489.2|30517|30490.8|30504.5|30480.5|64
1681975200000|2023-04-20 07:20:00|30509.5|30489.5|30509.5|30489.5|30510|30490|30503|30483|69
1681975500000|2023-04-20 07:25:00|30509|30489|30512.5|30492.5|30512.5|30492.5|30509|30489|22
1681975800000|2023-04-20 07:30:00|30512|30492|30511|30491|30512.5|30492.5|30510|30490|31
1681976100000|2023-04-20 07:35:00|30511.5|30491.5|30513|30493|30515.5|30495.5|30510.5|30490.5|46
1681976400000|2023-04-20 07:40:00|30512.5|30492.5|30516.5|30496.5|30516.7|30496.7|30512|30492|56
1681976700000|2023-04-20 07:45:00|30517|30497|30515|30495|30518|30498|30515|30495|24
1681977000000|2023-04-20 07:50:00|30515.5|30495.5|30507.5|30487.5|30515.5|30495.5|30507|30487|29
1681977300000|2023-04-20 07:55:00|30507|30487|30488.2|30468.2|30507.5|30487.5|30486.7|30466.7|72
1681977600000|2023-04-20 08:00:00|30488.6|30468.6|30499.5|30479.5|30500.5|30480.5|30488.2|30468.2|78
1681977900000|2023-04-20 08:05:00|30500|30480|30496.5|30476.5|30506|30486|30496.5|30476.5|28
1681978200000|2023-04-20 08:10:00|30497|30477|30481.9|30461.9|30497|30477|30481.9|30461.9|65
1681978500000|2023-04-20 08:15:00|30482.8|30462.8|30481.4|30461.4|30482.8|30462.8|30476.4|30456.4|27
1681978800000|2023-04-20 08:20:00|30480.6|30460.6|30469|30449|30480.6|30460.6|30465.5|30445.5|43
1681979100000|2023-04-20 08:25:00|30469.6|30449.6|30473|30453|30475|30455|30466.9|30446.9|55
1681979400000|2023-04-20 08:30:00|30473.5|30453.5|30486|30466|30486|30466|30472.5|30452.5|43
1681979700000|2023-04-20 08:35:00|30485.5|30465.5|30491.1|30471.1|30495.5|30475|30485|30459.5|32
1681980000000|2023-04-20 08:40:00|30490.7|30470.7|30492.5|30472.5|30493.9|30473.9|30489.5|30469.5|23
1681980300000|2023-04-20 08:45:00|30492.6|30472.6|30500.5|30480.5|30501|30481|30491|30471|34
1681980600000|2023-04-20 08:50:00|30500|30480|30499.1|30464.1|30504.5|30480|30495|30464.1|22
1681980900000|2023-04-20 08:55:00|30498.6|30463.6|30495.5|30460.5|30498.6|30463.6|30495.1|30460.1|16
1681981200000|2023-04-20 09:00:00|30496|30461|30494|30474|30498.7|30477|30490.2|30459.7|28
1681981500000|2023-04-20 09:05:00|30494.5|30474.5|30513.5|30478.5|30514.5|30488.5|30494.5|30474.5|25
1681981800000|2023-04-20 09:10:00|30514|30479|30517.5|30482.5|30517.5|30482.5|30513|30478|27
1681982100000|2023-04-20 09:15:00|30516.9|30481.9|30517.9|30497.9|30518.1|30498.1|30508.1|30481|52
1681982400000|2023-04-20 09:20:00|30517.6|30497.6|30515.7|30495.7|30517.6|30497.6|30515.4|30495.4|9
1681982700000|2023-04-20 09:25:00|30516.2|30496.2|30515.5|30495.5|30518|30498|30513.6|30493.6|28
1681983000000|2023-04-20 09:30:00|30515.2|30495.2|30514|30494|30515.2|30495.2|30513.5|30493.5|10
1681983300000|2023-04-20 09:35:00|30513.8|30493.8|30515.1|30495.1|30516.5|30496.5|30513|30493|16
1681983600000|2023-04-20 09:40:00|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|30514.4|30494.4|1
1681983900000|2023-04-20 09:45:00|30512.8|30492.8|30501.8|30481.8|30512.8|30492.8|30501.8|30481.8|24
1681984200000|2023-04-20 09:50:00|30501.6|30481.6|30505.1|30485.1|30505.5|30485.5|30501.6|30481.6|23
1681984500000|2023-04-20 09:55:00|30504.5|30484.5|30505.1|30485.1|30505.1|30485.1|30504.5|30484.5|2
1681984800000|2023-04-20 10:00:00|30504.6|30484.6|30505.1|30485.1|30505.1|30485.1|30504.6|30484.6|3
1681985100000|2023-04-20 10:05:00|30505.4|30485.4|30503.5|30483.5|30505.4|30485.4|30503.5|30483.5|14
1681985400000|2023-04-20 10:10:00|30505.3|30485.3|30505.5|30485.5|30505.5|30485.5|30505.3|30485.3|2
1681986000000|2023-04-20 10:20:00|30506.9|30486.9|30496.9|30476.9|30510.5|30490.5|30496.5|30476.5|43
1681986300000|2023-04-20 10:25:00|30496.4|30476.4|30496.4|30476.4|30496.9|30476.9|30496.4|30476.4|3
1681986600000|2023-04-20 10:30:00|30496|30476|30496.4|30476.4|30496.4|30476.4|30496|30476|2
1681987200000|2023-04-20 10:40:00|30496|30476|30496.4|30476.4|30496.4|30476.4|30496|30476|2
1681987500000|2023-04-20 10:45:00|30496|30476|30494.5|30474.5|30496.4|30476.4|30494.5|30474.5|7
1681987800000|2023-04-20 10:50:00|30494.6|30474.6|30493.3|30473.3|30495.1|30475.1|30493.3|30473.3|5
1681988100000|2023-04-20 10:55:00|30493.8|30473.8|30491.2|30471.2|30493.8|30473.8|30490.2|30470.2|26
1681988400000|2023-04-20 11:00:00|30491.7|30471.7|30492|30457|30492.2|30472.2|30481.5|30455.7|26
1681988700000|2023-04-20 11:05:00|30491.5|30456.5|30492|30457|30492|30457|30491.5|30456.5|4
1681989000000|2023-04-20 11:10:00|30492.5|30457.5|30492.6|30457.6|30493|30458|30492.5|30457.5|3
1681989300000|2023-04-20 11:15:00|30493.5|30458.5|30494.4|30459.4|30495|30460|30493.5|30458.5|6
1681989600000|2023-04-20 11:20:00|30487.4|30467.4|30487.4|30467.4|30487.5|30467.5|30486.9|30466.9|8
1681989900000|2023-04-20 11:25:00|30486.9|30466.9|30497.6|30462.6|30497.6|30468.5|30486.9|30460.6|34
1681990200000|2023-04-20 11:30:00|30497.5|30462.5|30502.6|30467.6|30503|30468|30497.5|30462.5|20
1681990500000|2023-04-20 11:35:00|30503|30468|30484.5|30464.5|30505|30470.5|30484.5|30459.6|36
1681991100000|2023-04-20 11:45:00|30484|30464|30498|30463|30498.6|30464.5|30484|30462.5|28
1681991400000|2023-04-20 11:50:00|30498.5|30463.5|30500.6|30465.6|30502|30467|30498|30463|22
1681991700000|2023-04-20 11:55:00|30495.1|30475.1|30496.5|30476.5|30496.5|30476.5|30495|30475|5
1681992000000|2023-04-20 12:00:00|30497.5|30477.5|30496.5|30476.5|30497.5|30477.5|30496.5|30476.5|5
1681992300000|2023-04-20 12:05:00|30497.5|30477.5|30497.5|30477.5|30498.1|30478.1|30497|30477|10
1681992600000|2023-04-20 12:10:00|30497.1|30477.1|30497.6|30477.6|30497.6|30477.6|30497.1|30477.1|7
1681992900000|2023-04-20 12:15:00|30497.7|30477.7|30505.2|30470.2|30505.2|30477.7|30497.7|30469.8|13
1681993200000|2023-04-20 12:20:00|30505.7|30470.7|30505.2|30470.2|30505.7|30470.7|30505.2|30470.2|2
1681993500000|2023-04-20 12:25:00|30505.7|30470.7|30510|30475|30510|30475|30505|30470|11
1681993800000|2023-04-20 12:30:00|30507.5|30472.5|30489|30454|30508|30473|30488.8|30453.8|50
1681994100000|2023-04-20 12:35:00|30488.8|30453.8|30483.5|30463.5|30491|30463.5|30479.2|30453.2|34
1681994400000|2023-04-20 12:40:00|30483.1|30463.1|30477.1|30457.1|30483.5|30463.5|30477.1|30457.1|42
1681994700000|2023-04-20 12:45:00|30477.4|30457.4|30479.4|30444.4|30479.4|30457.9|30463.4|30443|58
1681995000000|2023-04-20 12:50:00|30479.8|30444.8|30461.9|30441.9|30480|30451|30461.6|30441.6|58
1681995300000|2023-04-20 12:55:00|30461.6|30441.6|30450.1|30430.1|30461.6|30441.6|30450.1|30430.1|45
1681995600000|2023-04-20 13:00:00|30458|30423|30464.5|30444.5|30465|30444.5|30458|30423|24
1681995900000|2023-04-20 13:05:00|30464.1|30444.1|30462.5|30442.5|30464.1|30444.1|30460|30440|13
1681996500000|2023-04-20 13:15:00|30462|30442|30463.5|30443.5|30464.1|30444.1|30459.5|30439.5|14
1681996800000|2023-04-20 13:20:00|30464.1|30444.1|30464.5|30444.5|30464.5|30444.5|30463.9|30443.9|6
1681997100000|2023-04-20 13:25:00|30464.9|30444.9|30468.7|30448.7|30468.7|30448.7|30464.9|30444.9|18
1681997400000|2023-04-20 13:30:00|30467.6|30447.6|30461.8|30441.8|30468.7|30448.7|30461.3|30441.3|18
1681997700000|2023-04-20 13:35:00|30462.5|30442.5|30457.5|30437.5|30462.5|30442.5|30457.5|30437.5|24
1681998000000|2023-04-20 13:40:00|30456.1|30436.1|30454.1|30434.1|30457.5|30437.5|30454.1|30434.1|8
1681998300000|2023-04-20 13:45:00|30454.5|30434.5|30454.5|30434.5|30455.1|30435.1|30454.5|30434.5|5
1681998600000|2023-04-20 13:50:00|30455.1|30435.1|30454.1|30434.1|30457.5|30437.5|30453.5|30433.5|14
1681998900000|2023-04-20 13:55:00|30454.5|30434.5|30464.3|30429.3|30464.3|30438.8|30452.5|30429.3|44
1681999200000|2023-04-20 14:00:00|30461.3|30426.3|30465.5|30445.5|30477.9|30457.9|30454|30426.3|62
1681999500000|2023-04-20 14:05:00|30463.2|30443.2|30458.6|30438.6|30463.5|30443.5|30458.6|30438.6|14
1681999800000|2023-04-20 14:10:00|30458.7|30438.7|30463.2|30443.2|30463.8|30443.8|30456.7|30436.7|33
1682000100000|2023-04-20 14:15:00|30462.8|30442.8|30468|30448|30468|30448|30457|30437|30
1682000400000|2023-04-20 14:20:00|30467.7|30447.7|30472.1|30452.1|30472.5|30452.5|30467.3|30447.3|21
1682000700000|2023-04-20 14:25:00|30471.9|30451.9|30472|30452|30472|30452|30471|30451|8
1682001000000|2023-04-20 14:30:00|30471.5|30451.5|30478.2|30458.2|30479|30459|30468|30448|19
1682001300000|2023-04-20 14:35:00|30478.9|30458.9|30486|30466|30488.1|30468.1|30478.9|30458.9|27
1682001600000|2023-04-20 14:40:00|30485.5|30465.5|30478.1|30458.1|30487.8|30467.8|30477.5|30457.5|29
1682001900000|2023-04-20 14:45:00|30478.2|30458.2|30478.2|30458.2|30478.7|30458.7|30478.2|30458.2|17
1682002200000|2023-04-20 14:50:00|30479.7|30459.7|30490.1|30470.1|30490.5|30470.5|30479.7|30459.7|29
1682002500000|2023-04-20 14:55:00|30489|30469|30485.5|30465.5|30498.9|30470|30485.5|30461.5|65
1682002800000|2023-04-20 15:00:00|30485|30465|30495.5|30460.5|30498|30467.5|30485|30459.7|13
1682003100000|2023-04-20 15:05:00|30497|30462|30495|30475|30499.4|30475.5|30491.3|30462|25
1682003400000|2023-04-20 15:10:00|30494.5|30474.5|30492.1|30457.1|30494.5|30474.5|30484.8|30456.5|18
1682003700000|2023-04-20 15:15:00|30491.6|30456.6|30492.6|30457.6|30492.6|30465|30484.5|30456.5|9
1682004000000|2023-04-20 15:20:00|30492.5|30457.5|30496|30461|30496.6|30461.6|30492.5|30457.5|11
1682004300000|2023-04-20 15:25:00|30495.5|30460.5|30496|30461|30498.5|30472.5|30490.5|30460.5|10
1682004600000|2023-04-20 15:30:00|30495.5|30460.5|30487.5|30467.5|30495.5|30467.5|30484.6|30459.7|16
1682004900000|2023-04-20 15:35:00|30487|30467|30495|30460|30495|30468.4|30485|30459.6|17
1682005200000|2023-04-20 15:40:00|30494.4|30459.4|30494|30459|30494.5|30459.5|30494|30459|3
1682005500000|2023-04-20 15:45:00|30493|30458|30486.5|30451.5|30493|30458|30486|30451|10
1682005800000|2023-04-20 15:50:00|30478.5|30458.5|30477.9|30457.9|30486|30459|30474.1|30448.9|21
1682006100000|2023-04-20 15:55:00|30478.4|30458.4|30488.9|30453.9|30492.4|30464.5|30478.4|30452.9|15
1682006400000|2023-04-20 16:00:00|30489|30454|30489.2|30454.2|30490.8|30455.8|30488.6|30453.6|9
1682006700000|2023-04-20 16:05:00|30489|30454|30489|30454|30489|30454|30489|30454|1
1682007000000|2023-04-20 16:10:00|30481.1|30461.1|30481.1|30461.1|30481.1|30461.1|30481.1|30461.1|1
1682007300000|2023-04-20 16:15:00|30481.8|30461.8|30481.1|30461.1|30484.5|30464.5|30481.1|30461.1|6
1682007600000|2023-04-20 16:20:00|30481.5|30461.5|30481.1|30461.1|30481.5|30461.5|30481.1|30461.1|2
1682007900000|2023-04-20 16:25:00|30482.5|30462.5|30482.5|30462.5|30482.5|30462.5|30480|30460|5
1682008200000|2023-04-20 16:30:00|30482.7|30462.7|30484|30464|30484.2|30464.2|30482.7|30462.7|4
1682008500000|2023-04-20 16:35:00|30483.5|30463.5|30485|30465|30485|30465|30483.5|30463.5|3
1682008800000|2023-04-20 16:40:00|30487.5|30467.5|30496.5|30461.5|30496.5|30471|30487.5|30461|11
1682009100000|2023-04-20 16:45:00|30497|30462|30495|30460|30497|30462|30494.5|30459.5|8
1682009400000|2023-04-20 16:50:00|30494.6|30459.6|30495.5|30460.5|30496.5|30467.4|30487.4|30458.4|9
1682009700000|2023-04-20 16:55:00|30495.1|30460.1|30493.4|30458.4|30495.5|30460.5|30493.4|30458.4|6
1682010000000|2023-04-20 17:00:00|30493.9|30458.9|30492.5|30457.5|30494.2|30459.2|30492.5|30457.5|5
1682010300000|2023-04-20 17:05:00|30485.5|30465.5|30485.5|30465.5|30487.5|30467.5|30485.5|30465.5|4
1682010600000|2023-04-20 17:10:00|30484.6|30464.6|30487|30452|30487.5|30464.6|30480.5|30451.5|8
1682010900000|2023-04-20 17:15:00|30486.5|30451.5|30484|30449|30486.5|30451.5|30483|30448|12
1682011200000|2023-04-20 17:20:00|30484.1|30449.1|30484.2|30449.2|30484.2|30449.2|30484.1|30449.1|2
1682011500000|2023-04-20 17:25:00|30485|30450|30485|30450|30485|30450|30485|30450|1
1682011800000|2023-04-20 17:30:00|30485.3|30450.3|30483.5|30448.5|30487|30452|30483.5|30448.5|9
1682012400000|2023-04-20 17:40:00|30486.1|30451.1|30484.9|30449.9|30486.1|30451.1|30484.9|30449.9|2
1682013300000|2023-04-20 17:55:00|30480.1|30445.1|30480.5|30445.5|30480.5|30445.5|30480.1|30445.1|2
1682013600000|2023-04-20 18:00:00|30484.6|30449.6|30480.5|30445.5|30488.1|30453.1|30480.1|30445.1|15
1682013900000|2023-04-20 18:05:00|30481|30446|30480|30460|30487.8|30460|30480|30446|6
1682014200000|2023-04-20 18:10:00|30480.5|30460.5|30483.1|30463.1|30483.5|30463.5|30480.5|30460.5|4
1682014500000|2023-04-20 18:15:00|30490.1|30455.1|30490.1|30455.1|30490.5|30455.5|30490.1|30455.1|3
1682014800000|2023-04-20 18:20:00|30480|30460|30480|30460|30480|30460|30480|30460|1
1682015100000|2023-04-20 18:25:00|30483.1|30463.1|30491.6|30456.6|30495|30475|30483.1|30455.1|15
1682015400000|2023-04-20 18:30:00|30492.6|30457.6|30494.9|30459.9|30494.9|30459.9|30492.6|30457.6|2
1682015700000|2023-04-20 18:35:00|30495.5|30460.5|30495.1|30460.1|30495.9|30460.9|30495.1|30460.1|5
1682016300000|2023-04-20 18:45:00|30495.5|30460.5|30501|30466|30501|30466|30495.5|30460.5|10
1682016600000|2023-04-20 18:50:00|30511.5|30476.5|30517.5|30482.5|30520|30488.1|30503.5|30475.1|29
1682016900000|2023-04-20 18:55:00|30517.4|30482.4|30511.8|30476.8|30517.4|30482.4|30511.8|30476.8|7
1682017200000|2023-04-20 19:00:00|30511|30476|30511.9|30476.9|30512.4|30477.4|30510.6|30475.6|8
1682017500000|2023-04-20 19:05:00|30512.4|30477.4|30512|30477|30512.5|30477.5|30511|30476|10
1682018400000|2023-04-20 19:20:00|30512.5|30477.5|30509.5|30489.5|30517.7|30489.5|30509.5|30477.5|9
1682019000000|2023-04-20 19:30:00|30512|30492|30514.5|30494.5|30517|30497|30512|30492|13
1682019300000|2023-04-20 19:35:00|30514|30494|30512.5|30492.5|30523|30494.5|30508|30473|32
1682019600000|2023-04-20 19:40:00|30513|30493|30498.5|30463.5|30513|30493|30494|30459|18
1682019900000|2023-04-20 19:45:00|30499|30464|30519|30484|30519|30484|30499|30464|31
1682020200000|2023-04-20 19:50:00|30518.5|30483.5|30511|30476|30518.5|30490.5|30510|30476|8
1682020500000|2023-04-20 19:55:00|30510.5|30475.5|30514|30479|30514|30479|30510|30475|14
1682035200000|2023-04-21 00:00:00|30496|30454|30496|30454|30496|30454|30496|30454|1
1682038800000|2023-04-21 01:00:00|30485|30450|30476|30441|30486.5|30451.5|30476|30441|23
1682039100000|2023-04-21 01:05:00|30477.5|30442.5|30470|30450|30477.5|30452.5|30467.5|30442.5|12
1682039400000|2023-04-21 01:10:00|30469.5|30449.5|30479.5|30444.5|30480.5|30449.5|30467.5|30440|41
1682039700000|2023-04-21 01:15:00|30479|30444|30463|30443|30479|30447.5|30460.6|30432.6|35
1682040000000|2023-04-21 01:20:00|30463.2|30443.2|30460.5|30440.5|30471|30443.3|30453|30430.5|53
1682040300000|2023-04-21 01:25:00|30461.2|30441.2|30463.7|30443.7|30463.7|30443.7|30460.1|30440.1|11
1682040600000|2023-04-21 01:30:00|30464.7|30444.7|30479.2|30459.2|30481.9|30461.9|30464.7|30444.7|54
1682040900000|2023-04-21 01:35:00|30479.5|30459.5|30484.6|30464.6|30484.6|30464.6|30479.5|30459.5|12
1682041200000|2023-04-21 01:40:00|30484.7|30464.7|30490.2|30470.2|30491.2|30471.2|30484.7|30464.7|39
1682041500000|2023-04-21 01:45:00|30491.2|30471.2|30490.5|30470.5|30491.2|30471.2|30488|30468|22
1682041800000|2023-04-21 01:50:00|30489.9|30469.9|30490.9|30470.9|30493.9|30473.9|30487.5|30467.5|33
1682042100000|2023-04-21 01:55:00|30491.4|30471.4|30495.4|30475.4|30497|30477|30490.1|30470.1|32
1682042400000|2023-04-21 02:00:00|30495.9|30475.9|30490.9|30470.9|30500.5|30480.5|30488.7|30468.7|56
1682042700000|2023-04-21 02:05:00|30491.4|30471.4|30498.5|30478.5|30499|30479|30490.5|30470.5|25
1682043000000|2023-04-21 02:10:00|30498|30478|30493|30473|30498|30478|30493|30473|23
1682043300000|2023-04-21 02:15:00|30493.5|30473.5|30491|30471|30498.5|30478.5|30488|30468|41
1682043600000|2023-04-21 02:20:00|30490.5|30470.5|30496|30476|30498|30478|30490|30470|35
1682043900000|2023-04-21 02:25:00|30495.4|30475.4|30497.5|30477.5|30497.5|30477.5|30493|30473|18
1682044200000|2023-04-21 02:30:00|30498|30478|30500.2|30480.2|30503|30483|30498|30478|31
1682044500000|2023-04-21 02:35:00|30499.7|30479.7|30501|30481|30502|30482|30499.7|30479.7|19
1682044800000|2023-04-21 02:40:00|30500.3|30480.3|30496|30476|30502|30482|30496|30476|44
1682045100000|2023-04-21 02:45:00|30496.5|30476.5|30500.9|30480.9|30501.5|30481.5|30496.5|30476.5|39
1682045400000|2023-04-21 02:50:00|30501.4|30481.4|30508.2|30488.2|30508.2|30488.2|30500.9|30480.9|25
1682045700000|2023-04-21 02:55:00|30507.7|30487.7|30512.1|30492.1|30512.1|30492.1|30507.7|30487.7|31
1682046000000|2023-04-21 03:00:00|30511.5|30491.5|30494.5|30474.5|30512.1|30492.1|30488|30468|39
1682046300000|2023-04-21 03:05:00|30495|30475|30495.5|30475.5|30496.3|30476.3|30494|30474|21
1682046600000|2023-04-21 03:10:00|30495.9|30475.9|30497.5|30477.5|30497.5|30477.5|30495.5|30475.5|17
1682046900000|2023-04-21 03:15:00|30497|30477|30497|30477|30497.5|30477.5|30497|30477|7
1682047200000|2023-04-21 03:20:00|30496.7|30476.7|30497.1|30477.1|30499|30479|30491.5|30471.5|33
1682047500000|2023-04-21 03:25:00|30498|30478|30501.1|30481.1|30501.5|30481.5|30498|30478|18
1682047800000|2023-04-21 03:30:00|30501.5|30481.5|30501|30481|30501.5|30481.5|30499.4|30479.4|24
1682048100000|2023-04-21 03:35:00|30501.5|30481.5|30503.5|30483.5|30503.5|30483.5|30500.5|30480.5|23
1682048400000|2023-04-21 03:40:00|30504|30484|30503|30483|30504|30484|30503|30483|5
1682048700000|2023-04-21 03:45:00|30503.5|30483.5|30510.5|30490.5|30515|30495|30503.5|30483.5|27
1682049000000|2023-04-21 03:50:00|30511|30491|30512.6|30492.6|30512.6|30492.6|30510.5|30490.5|13
1682049300000|2023-04-21 03:55:00|30513|30493|30512.4|30492.4|30513|30493|30511|30491|11
1682049600000|2023-04-21 04:00:00|30512|30492|30511.5|30491.5|30512|30492|30508.6|30488.6|13
1682049900000|2023-04-21 04:05:00|30511|30491|30507|30487|30511.5|30491.5|30506.5|30486.5|11
1682050200000|2023-04-21 04:10:00|30507.5|30487.5|30512.1|30492.1|30517|30492.1|30506.5|30479|17
1682050500000|2023-04-21 04:15:00|30512|30492|30512|30492|30512|30492|30511.5|30491.5|5
1682050800000|2023-04-21 04:20:00|30512.5|30492.5|30512|30492|30517.5|30497.5|30508.5|30488.5|37
1682051100000|2023-04-21 04:25:00|30512.5|30492.5|30514|30494|30514.5|30494.5|30512|30492|14
1682051400000|2023-04-21 04:30:00|30513.5|30493.5|30515|30495|30516.5|30496.5|30513.5|30493.5|13
1682051700000|2023-04-21 04:35:00|30514.5|30494.5|30520|30500|30520.5|30500.5|30514.5|30494.5|13
1682052000000|2023-04-21 04:40:00|30519.5|30499.5|30520|30500|30522.9|30502.9|30519.5|30499.5|16
1682052300000|2023-04-21 04:45:00|30519.5|30499.5|30519.5|30499.5|30520.5|30500.5|30519.5|30499.5|5
1682052600000|2023-04-21 04:50:00|30520|30500|30520.5|30500.5|30520.5|30500.5|30520|30500|2
1682052900000|2023-04-21 04:55:00|30520|30500|30514.9|30494.9|30520.5|30500.5|30514.9|30494.9|15
1682053200000|2023-04-21 05:00:00|30515.4|30495.4|30517|30497|30517.5|30497.5|30514.9|30494.9|15
1682053500000|2023-04-21 05:05:00|30517.5|30497.5|30515.5|30495.5|30517.5|30497.5|30515.5|30495.5|5
1682053800000|2023-04-21 05:10:00|30516|30496|30520|30500|30520.5|30500.5|30515.5|30495.5|17
1682054100000|2023-04-21 05:15:00|30520.5|30500.5|30520.5|30500.5|30523|30503|30515|30495|35
1682054400000|2023-04-21 05:20:00|30520.7|30500.7|30515|30495|30520.7|30500.7|30514.5|30494.5|19
1682054700000|2023-04-21 05:25:00|30514.5|30494.5|30515|30495|30515|30495|30513.5|30493.5|12
1682055000000|2023-04-21 05:30:00|30515.5|30495.5|30527.5|30507.5|30530|30510|30515.5|30495.5|34
1682055300000|2023-04-21 05:35:00|30527|30507|30526|30506|30528|30508|30526|30506|17
1682055600000|2023-04-21 05:40:00|30526.5|30506.5|30527.5|30507.5|30528|30508|30526|30506|18
1682055900000|2023-04-21 05:45:00|30526.5|30506.5|30520|30500|30527.5|30507.5|30520|30500|18
1682056200000|2023-04-21 05:50:00|30520.5|30500.5|30520|30500|30521|30501|30519.5|30499.5|22
1682056500000|2023-04-21 05:55:00|30519.5|30499.5|30528.5|30508.5|30528.5|30508.5|30519|30499|20
1682056800000|2023-04-21 06:00:00|30528|30508|30528|30508|30528|30508|30527|30507|5
1682057100000|2023-04-21 06:05:00|30528.5|30508.5|30535.4|30515.4|30538|30518|30528.5|30508.5|55
1682057400000|2023-04-21 06:10:00|30534.9|30514.9|30538.4|30518.4|30538.7|30518.7|30534.9|30514.9|22
1682057700000|2023-04-21 06:15:00|30538|30518|30530.6|30510.6|30538|30518|30527.5|30507.5|33
1682058000000|2023-04-21 06:20:00|30530.1|30510.1|30531|30511|30531|30511|30529.6|30509.6|18
1682058300000|2023-04-21 06:25:00|30530.6|30510.6|30533.5|30513.5|30537.5|30517.5|30528.1|30508.1|32
1682058600000|2023-04-21 06:30:00|30536.5|30516.5|30543.5|30523.5|30543.5|30523.5|30535.5|30515.5|16
1682058900000|2023-04-21 06:35:00|30543|30523|30545.5|30525.5|30549.5|30529.5|30542.5|30522.5|77
1682059200000|2023-04-21 06:40:00|30545|30525|30550.5|30530.5|30553.2|30533.2|30545|30525|77
1682059500000|2023-04-21 06:45:00|30550.1|30530.1|30552|30532|30552.5|30532.5|30550.1|30530.1|26
1682059800000|2023-04-21 06:50:00|30551.7|30531.7|30547.5|30527.5|30551.7|30531.7|30546.6|30526.6|52
1682060100000|2023-04-21 06:55:00|30547.7|30527.7|30558|30538|30558.7|30538.7|30547.4|30527.4|58
1682060400000|2023-04-21 07:00:00|30558.7|30538.7|30555|30535|30560.4|30540.4|30552.5|30532.5|45
1682060700000|2023-04-21 07:05:00|30555.4|30535.4|30548|30528|30556.1|30536.1|30548|30528|24
1682061000000|2023-04-21 07:10:00|30548.9|30528.9|30551.4|30531.4|30556|30536|30548.9|30528.9|25
1682061300000|2023-04-21 07:15:00|30551|30531|30552.7|30532.7|30553.7|30533.7|30547.7|30527.7|35
1682061600000|2023-04-21 07:20:00|30553.2|30533.2|30553.2|30533.2|30556.7|30536.7|30548.4|30528.4|27
1682061900000|2023-04-21 07:25:00|30552.7|30532.7|30556.7|30536.7|30556.9|30536.9|30551.9|30531.9|32
1682062200000|2023-04-21 07:30:00|30556.5|30536.5|30554.5|30534.5|30557|30537|30554.5|30534.5|14
1682062500000|2023-04-21 07:35:00|30554.7|30534.7|30552.4|30532.4|30557.3|30537.3|30552.4|30532.4|57
1682062800000|2023-04-21 07:40:00|30551.2|30531.2|30546.2|30526.2|30552.4|30532.4|30542.5|30522.5|39
1682063100000|2023-04-21 07:45:00|30546.6|30526.6|30547|30527|30547.5|30527.5|30542.2|30522.2|41
1682063400000|2023-04-21 07:50:00|30546.5|30526.5|30545.5|30525.5|30547|30527|30545.5|30525.5|30
1682063700000|2023-04-21 07:55:00|30545.4|30525.4|30545.5|30525.5|30545.5|30525.5|30540.5|30520.5|30
1682064000000|2023-04-21 08:00:00|30545|30525|30533.4|30513.4|30546.9|30526.9|30530.9|30498.6|52
1682064300000|2023-04-21 08:05:00|30533.9|30513.9|30533.5|30513.5|30534.5|30514.5|30533|30513|36
1682064600000|2023-04-21 08:10:00|30534.3|30514.3|30537.5|30517.5|30539.3|30519.3|30533.8|30513.8|21
1682064900000|2023-04-21 08:15:00|30537|30517|30537|30517|30537.5|30517.5|30536.5|30516.5|17
1682065200000|2023-04-21 08:20:00|30536.5|30516.5|30537.5|30517.5|30538|30518|30536.5|30516.5|25
1682065500000|2023-04-21 08:25:00|30538|30518|30544.3|30524.3|30545.5|30525.5|30537.5|30517.5|44
1682065800000|2023-04-21 08:30:00|30544|30524|30548.5|30513.5|30549|30524.5|30540.5|30513|28
1682066100000|2023-04-21 08:35:00|30549|30514|30549|30514|30549|30514|30548|30513|11
1682066400000|2023-04-21 08:40:00|30548.5|30513.5|30536|30516|30548.5|30523|30535.5|30507.5|35
1682066700000|2023-04-21 08:45:00|30536.5|30516.5|30538.5|30518.5|30541|30521|30536|30516|28
1682067000000|2023-04-21 08:50:00|30538|30518|30537|30517|30539|30519|30537|30517|30
1682067300000|2023-04-21 08:55:00|30537.5|30517.5|30537|30517|30537.5|30517.5|30536.5|30516.5|4
1682068500000|2023-04-21 09:15:00|30530.5|30510.5|30529.5|30494.5|30534.2|30511.5|30529.5|30494.5|7
1682068800000|2023-04-21 09:20:00|30529|30494|30531|30496|30531|30496|30526|30491|16
1682069100000|2023-04-21 09:25:00|30531.5|30496.5|30533.5|30498.5|30534|30499|30531.5|30496.5|8
1682069400000|2023-04-21 09:30:00|30534|30499|30535.5|30500.5|30535.6|30500.6|30534|30499|3
1682069700000|2023-04-21 09:35:00|30536|30501|30528.5|30508.5|30536|30508.5|30528|30500.5|5
1682070000000|2023-04-21 09:40:00|30528|30508|30528|30508|30528|30508|30528|30508|1
1682070300000|2023-04-21 09:45:00|30529|30509|30529.5|30509.5|30529.5|30509.5|30529|30509|2
1682070600000|2023-04-21 09:50:00|30529|30509|30532|30512|30532|30512|30529|30509|9
1682070900000|2023-04-21 09:55:00|30532.5|30512.5|30532.5|30512.5|30532.5|30512.5|30532.5|30512.5|1
1682071200000|2023-04-21 10:00:00|30534|30514|30533|30513|30534|30514|30533|30513|2
1682071800000|2023-04-21 10:10:00|30532.5|30512.5|30531|30511|30532.5|30512.5|30530.5|30510.5|7
1682072100000|2023-04-21 10:15:00|30530.5|30510.5|30530|30510|30530.5|30510.5|30530|30510|2
1682072400000|2023-04-21 10:20:00|30530.5|30510.5|30531|30511|30531|30511|30530.5|30510.5|2
1682072700000|2023-04-21 10:25:00|30531.5|30511.5|30531.5|30511.5|30531.5|30511.5|30531.5|30511.5|1
1682073300000|2023-04-21 10:35:00|30531|30511|30531|30511|30531|30511|30531|30511|1
1682073900000|2023-04-21 10:45:00|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|1
1682074200000|2023-04-21 10:50:00|30531|30511|30530|30510|30531|30511|30529|30509|9
1682074500000|2023-04-21 10:55:00|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|1
1682074800000|2023-04-21 11:00:00|30530|30510|30530|30510|30530|30510|30530|30510|1
1682075100000|2023-04-21 11:05:00|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|1
1682075700000|2023-04-21 11:15:00|30530|30510|30530|30510|30530|30510|30530|30510|1
1682076000000|2023-04-21 11:20:00|30526.8|30506.8|30528.4|30508.4|30528.4|30508.4|30526.4|30506.4|10
1682076300000|2023-04-21 11:25:00|30527.4|30507.4|30525.4|30505.4|30527.4|30507.4|30524.6|30504.6|11
1682076600000|2023-04-21 11:30:00|30533.4|30498.4|30533.9|30498.9|30533.9|30498.9|30533.4|30498.4|4
1682076900000|2023-04-21 11:35:00|30533.4|30498.4|30532.9|30497.9|30533.9|30498.9|30531|30496|22
1682077200000|2023-04-21 11:40:00|30532.4|30497.4|30523.9|30503.9|30532.4|30504.4|30523.9|30497|7
1682077500000|2023-04-21 11:45:00|30523.4|30503.4|30522.9|30502.9|30523.4|30503.4|30522.9|30502.9|6
1682077800000|2023-04-21 11:50:00|30523.4|30503.4|30522.8|30502.8|30523.4|30503.4|30522.8|30502.8|9
1682078100000|2023-04-21 11:55:00|30522.9|30502.9|30521.7|30501.7|30522.9|30502.9|30521.7|30501.7|12
1682078700000|2023-04-21 12:05:00|30522.1|30502.1|30523.5|30503.5|30523.5|30503.5|30522.1|30502.1|4
1682079000000|2023-04-21 12:10:00|30523|30503|30522.5|30502.5|30523|30503|30522.5|30502.5|4
1682079300000|2023-04-21 12:15:00|30527.5|30507.5|30523|30503|30527.5|30507.5|30523|30503|4
1682079600000|2023-04-21 12:20:00|30522.5|30502.5|30523.5|30503.5|30523.5|30503.5|30522.5|30502.5|3
1682079900000|2023-04-21 12:25:00|30524|30504|30524.1|30504.1|30525|30505|30524|30504|13
1682080200000|2023-04-21 12:30:00|30524.5|30504.5|30513.5|30493.5|30524.5|30504.5|30513.5|30493.5|45
1682080500000|2023-04-21 12:35:00|30515.1|30495.1|30531.6|30496.6|30531.6|30503.1|30515.1|30487.7|26
1682080800000|2023-04-21 12:40:00|30523.5|30503.5|30523.5|30503.5|30531|30503.5|30518.5|30496|15
1682081100000|2023-04-21 12:45:00|30525.5|30505.5|30526.1|30506.1|30526.5|30506.5|30525.5|30505.5|4
1682081400000|2023-04-21 12:50:00|30525.5|30505.5|30526.1|30506.1|30526.1|30506.1|30525.5|30505.5|4
1682081700000|2023-04-21 12:55:00|30525.5|30505.5|30524.9|30504.9|30525.5|30505.5|30524.9|30504.9|3
1682082000000|2023-04-21 13:00:00|30525.5|30505.5|30531.3|30496.3|30531.5|30505.5|30521.6|30494.5|41
1682082300000|2023-04-21 13:05:00|30530.8|30495.8|30520.5|30500.5|30531.3|30503.5|30520|30493.4|37
1682082600000|2023-04-21 13:10:00|30520.4|30500.4|30528|30508|30528.5|30508.5|30520.4|30500.4|28
1682082900000|2023-04-21 13:15:00|30527.7|30507.7|30519.5|30499.5|30528|30508|30519|30499|10
1682083200000|2023-04-21 13:20:00|30520|30500|30525.7|30490.7|30529.7|30502.9|30519.5|30490.7|27
1682083500000|2023-04-21 13:25:00|30518.5|30498.5|30518|30498|30526.7|30500|30515.2|30490.7|40
1682083800000|2023-04-21 13:30:00|30517.5|30497.5|30519.5|30499.5|30520.5|30500.5|30517|30497|20
1682084100000|2023-04-21 13:35:00|30520|30500|30519|30499|30521.5|30501.5|30518.5|30498.5|36
1682084400000|2023-04-21 13:40:00|30518|30498|30526|30487|30526|30506|30517.5|30482.5|32
1682084700000|2023-04-21 13:45:00|30527|30491|30546.2|30511.2|30546.2|30520|30527|30491|64
1682085000000|2023-04-21 13:50:00|30546.5|30511.5|30562.7|30527.7|30563|30528|30546.5|30511.5|31
1682085300000|2023-04-21 13:55:00|30563.5|30528.5|30556.6|30536.6|30565.6|30537.4|30554|30526.5|27
1682085600000|2023-04-21 14:00:00|30557.1|30537.1|30567.5|30547.5|30574.6|30551.9|30557.1|30534|48
1682085900000|2023-04-21 14:05:00|30575|30540|30575.4|30540.4|30575.4|30540.4|30575|30540|2
1682086200000|2023-04-21 14:10:00|30575|30540|30561.2|30541.2|30575|30545.4|30561.2|30540|12
1682086500000|2023-04-21 14:15:00|30561.7|30541.7|30552.1|30532.1|30568|30546.9|30550|30529.2|54
1682086800000|2023-04-21 14:20:00|30552|30532|30551.4|30531.4|30553.9|30533.9|30551.4|30531.4|24
1682087100000|2023-04-21 14:25:00|30550.9|30530.9|30555.9|30535.9|30555.9|30535.9|30548.8|30528.8|26
1682087400000|2023-04-21 14:30:00|30556.4|30536.4|30557.5|30537.5|30564.6|30539.8|30550.4|30528.9|46
1682087700000|2023-04-21 14:35:00|30559.5|30539.5|30568.4|30548.4|30568.5|30548.5|30559.5|30539.5|28
1682088000000|2023-04-21 14:40:00|30568.5|30548.5|30574|30554|30574|30554|30568.5|30548.5|13
1682088300000|2023-04-21 14:45:00|30575|30555|30576|30556|30598.6|30563.6|30573.5|30549.4|31
1682088600000|2023-04-21 14:50:00|30575.8|30555.8|30574.9|30554.9|30575.8|30555.8|30570.9|30550.9|24
1682088900000|2023-04-21 14:55:00|30574.6|30554.6|30568.9|30548.9|30574.6|30554.6|30566.5|30546.5|17
1682089200000|2023-04-21 15:00:00|30567.9|30547.9|30568.1|30548.1|30568.1|30548.1|30567.4|30547.4|10
1682089500000|2023-04-21 15:05:00|30568.6|30548.6|30568.1|30548.1|30568.6|30548.6|30568.1|30548.1|2
1682089800000|2023-04-21 15:10:00|30568.4|30548.4|30568.9|30548.9|30569.4|30549.4|30563.3|30543.3|18
1682090100000|2023-04-21 15:15:00|30569.4|30549.4|30569.6|30549.6|30570.1|30550.1|30567.8|30547.8|11
1682090400000|2023-04-21 15:20:00|30569.4|30549.4|30576.1|30541.1|30587.5|30552.5|30568.6|30541.1|25
1682090700000|2023-04-21 15:25:00|30576.6|30541.6|30576|30541|30576.6|30541.6|30575.6|30540.6|4
1682091000000|2023-04-21 15:30:00|30575.6|30540.6|30565.2|30545.2|30576|30546.2|30560.2|30534.9|15
1682091300000|2023-04-21 15:35:00|30565.7|30545.7|30566.4|30546.4|30566.4|30546.4|30564.7|30544.7|5
1682091900000|2023-04-21 15:45:00|30566.9|30546.9|30566.9|30546.9|30566.9|30546.9|30566.9|30546.9|1
1682092200000|2023-04-21 15:50:00|30567.4|30547.4|30567.4|30547.4|30567.4|30547.4|30567.4|30547.4|1
1682092500000|2023-04-21 15:55:00|30566.9|30546.9|30566.9|30546.9|30567.4|30547.4|30566.9|30546.9|5
1682092800000|2023-04-21 16:00:00|30567.4|30547.4|30566.9|30546.9|30567.4|30547.4|30566.9|30546.9|4
1682093400000|2023-04-21 16:10:00|30567.4|30547.4|30566.9|30546.9|30567.4|30547.4|30566.9|30546.9|2
1682093700000|2023-04-21 16:15:00|30567.4|30547.4|30566.4|30546.4|30567.4|30547.4|30566.4|30546.4|13
1682094300000|2023-04-21 16:25:00|30566.9|30546.9|30566.6|30546.6|30566.9|30546.9|30566.4|30546.4|5
1682094600000|2023-04-21 16:30:00|30566.5|30546.5|30566.5|30546.5|30567|30547|30566.5|30546.5|5
1682094900000|2023-04-21 16:35:00|30573.5|30538.5|30573.5|30538.5|30574|30539|30573.5|30538.5|5
1682095200000|2023-04-21 16:40:00|30574|30539|30574|30539|30574|30539|30574|30539|1
1682095500000|2023-04-21 16:45:00|30574.5|30539.5|30577|30542|30577.5|30552.6|30571.5|30539.5|14
1682095800000|2023-04-21 16:50:00|30577.5|30542.5|30577.5|30542.5|30577.9|30542.9|30576.5|30541.5|28
1682096100000|2023-04-21 16:55:00|30567.5|30547.5|30576.5|30541.5|30579.5|30547.5|30567.5|30539|6
1682096400000|2023-04-21 17:00:00|30577|30542|30577|30542|30578.5|30543.5|30577|30542|17
1682096700000|2023-04-21 17:05:00|30577.5|30542.5|30576.2|30541.2|30578|30543|30576.2|30541.2|15
1682097000000|2023-04-21 17:10:00|30576.7|30541.7|30576.7|30541.7|30576.7|30541.7|30576.2|30541.2|7
1682097300000|2023-04-21 17:15:00|30576.2|30541.2|30576.7|30541.7|30576.7|30541.7|30576.2|30541.2|4
1682097600000|2023-04-21 17:20:00|30576.2|30541.2|30576.7|30541.7|30576.7|30541.7|30576.2|30541.2|2
1682097900000|2023-04-21 17:25:00|30576.2|30541.2|30572.5|30537.5|30576.2|30541.2|30564.5|30529.5|27
1682098200000|2023-04-21 17:30:00|30572.8|30537.8|30580.5|30545.5|30581.5|30546.5|30572.5|30537.5|30
1682098500000|2023-04-21 17:35:00|30581|30546|30572.5|30552.5|30581|30552.5|30572.5|30545|9
1682098800000|2023-04-21 17:40:00|30573|30553|30569.5|30549.5|30573|30553|30569.5|30549.5|5
1682099100000|2023-04-21 17:45:00|30569.2|30549.2|30569.7|30549.7|30573.2|30553.2|30562.1|30542.1|34
1682099400000|2023-04-21 17:50:00|30569.2|30549.2|30564.1|30544.1|30569.2|30549.2|30564.1|30544.1|7
1682099700000|2023-04-21 17:55:00|30564.5|30544.5|30551.5|30531.5|30567.5|30544.5|30551.5|30530|23
1682100000000|2023-04-21 18:00:00|30554.5|30534.5|30570.1|30535.1|30570.3|30537.5|30554.5|30532.9|26
1682100300000|2023-04-21 18:05:00|30567.6|30532.6|30566.2|30531.2|30567.6|30532.6|30566.2|30531.2|2
1682100600000|2023-04-21 18:10:00|30566.7|30531.7|30566.2|30531.2|30566.7|30531.7|30566.2|30531.2|3
1682101200000|2023-04-21 18:20:00|30568.7|30533.7|30567.7|30532.7|30568.7|30533.7|30567.7|30532.7|3
1682101500000|2023-04-21 18:25:00|30565.1|30530.1|30564.2|30529.2|30565.1|30530.1|30564.2|30529.2|2
1682101800000|2023-04-21 18:30:00|30563.6|30528.6|30563.5|30528.5|30563.6|30528.6|30563.5|30528.5|2
1682102100000|2023-04-21 18:35:00|30564|30529|30564|30529|30564|30529|30564|30529|1
1682102400000|2023-04-21 18:40:00|30552.1|30532.1|30562|30527|30563.6|30532.1|30552.1|30527|5
1682102700000|2023-04-21 18:45:00|30562.9|30527.9|30565|30530|30565|30530|30562.9|30527.9|2
1682103000000|2023-04-21 18:50:00|30564.2|30529.2|30564.7|30529.7|30564.7|30529.7|30564.2|30529.2|2
1682103600000|2023-04-21 19:00:00|30564|30529|30563.5|30528.5|30576.5|30541.5|30563.5|30528.5|41
1682103900000|2023-04-21 19:05:00|30564|30529|30564|30529|30564|30529|30564|30529|1
1682104500000|2023-04-21 19:15:00|30563|30528|30563|30528|30563|30528|30562|30527|4
1682104800000|2023-04-21 19:20:00|30561.5|30526.5|30565|30530|30565|30530|30558.5|30523.5|14
1682105100000|2023-04-21 19:25:00|30564.5|30529.5|30564|30529|30565.5|30530.5|30563.5|30528.5|28
1682105400000|2023-04-21 19:30:00|30565|30530|30565|30530|30565|30530|30564.5|30529.5|5
1682105700000|2023-04-21 19:35:00|30564.5|30529.5|30564.5|30529.5|30564.5|30529.5|30564.5|30529.5|1
1682106300000|2023-04-21 19:45:00|30563|30528|30561.5|30526.5|30565|30530|30560.8|30525.8|9
1682106600000|2023-04-21 19:50:00|30561|30526|30561.5|30526.5|30570|30535|30557.4|30522.4|23
1682106900000|2023-04-21 19:55:00|30562|30527|30563.8|30526.2|30563.8|30527|30562|30526.2|4
1682294400000|2023-04-24 00:00:00|30570.4|30528.4|30570.4|30528.4|30570.4|30528.4|30570.4|30528.4|1
1682302500000|2023-04-24 02:15:00|30567.4|30547.4|30562.5|30542.5|30567.4|30547.4|30562.5|30542.5|14
1682302800000|2023-04-24 02:20:00|30563|30543|30563|30543|30563.5|30543.5|30563|30543|3
1682303100000|2023-04-24 02:25:00|30563.5|30543.5|30562.6|30542.6|30564|30544|30562.6|30542.6|15
1682303400000|2023-04-24 02:30:00|30563|30543|30563.6|30543.6|30563.6|30543.6|30562.6|30542.6|12
1682303700000|2023-04-24 02:35:00|30563.4|30543.4|30562.5|30542.5|30563.4|30543.4|30561.7|30541.7|21
1682304000000|2023-04-24 02:40:00|30563|30543|30571.6|30551.6|30572|30552|30562.5|30542.5|30
1682304300000|2023-04-24 02:45:00|30571.9|30551.9|30571.4|30551.4|30571.9|30551.9|30570.4|30550.4|28
1682304600000|2023-04-24 02:50:00|30571.6|30551.6|30577.5|30557.5|30583.5|30563.5|30571.6|30551.6|63
1682304900000|2023-04-24 02:55:00|30577.4|30557.4|30586.5|30566.5|30587.8|30567.8|30577.4|30557.4|45
1682305200000|2023-04-24 03:00:00|30586|30566|30573.6|30553.6|30586|30566|30573.6|30553.6|27
1682305500000|2023-04-24 03:05:00|30573.1|30553.1|30567|30547|30575.1|30555.1|30566.6|30546.6|29
1682305800000|2023-04-24 03:10:00|30567.3|30547.3|30567.5|30547.5|30567.5|30547.5|30565|30545|23
1682306100000|2023-04-24 03:15:00|30567|30547|30573.4|30553.4|30574.5|30554.5|30563|30543|44
1682306400000|2023-04-24 03:20:00|30573|30553|30570.1|30550.1|30573|30553|30569.5|30549.5|16
1682306700000|2023-04-24 03:25:00|30570.4|30550.4|30572.4|30552.4|30572.4|30552.4|30567.7|30547.7|26
1682307000000|2023-04-24 03:30:00|30572.5|30552.5|30561.9|30541.9|30572.5|30552.5|30561.9|30541.9|28
1682307300000|2023-04-24 03:35:00|30562|30542|30568|30548|30568|30548|30562|30542|27
1682307600000|2023-04-24 03:40:00|30567.5|30547.5|30567.7|30547.7|30567.7|30547.7|30563.2|30543.2|18
1682307900000|2023-04-24 03:45:00|30568.2|30548.2|30567.7|30547.7|30568.2|30548.2|30564.7|30544.7|11
1682308200000|2023-04-24 03:50:00|30567.5|30547.5|30567.4|30547.4|30568|30548|30566.7|30546.7|9
1682308500000|2023-04-24 03:55:00|30567|30547|30562.6|30542.6|30567.5|30547.5|30562.5|30542.5|19
1682308800000|2023-04-24 04:00:00|30563|30543|30563.4|30543.4|30565.5|30545.5|30562.5|30542.5|17
1682309100000|2023-04-24 04:05:00|30563|30543|30564|30544|30564|30544|30563|30543|3
1682309400000|2023-04-24 04:10:00|30566.6|30546.6|30567.4|30547.4|30567.5|30547.5|30566.6|30546.6|8
1682309700000|2023-04-24 04:15:00|30567|30547|30567.4|30547.4|30567.5|30547.5|30567|30547|8
1682310000000|2023-04-24 04:20:00|30567|30547|30567.5|30547.5|30567.7|30547.7|30567|30547|11
1682310300000|2023-04-24 04:25:00|30567.4|30547.4|30567.4|30547.4|30567.5|30547.5|30567|30547|15
1682310600000|2023-04-24 04:30:00|30567|30547|30567.5|30547.5|30567.5|30547.5|30567|30547|7
1682310900000|2023-04-24 04:35:00|30567.4|30547.4|30567.7|30547.7|30568.8|30548.8|30567|30547|29
1682311200000|2023-04-24 04:40:00|30568.2|30548.2|30568.7|30548.7|30568.8|30548.8|30568.2|30548.2|4
1682311500000|2023-04-24 04:45:00|30568.2|30548.2|30568.2|30548.2|30568.2|30548.2|30568.2|30548.2|1
1682311800000|2023-04-24 04:50:00|30568.8|30548.8|30569|30549|30569|30549|30568.7|30548.7|4
1682312100000|2023-04-24 04:55:00|30569.5|30549.5|30570.9|30550.9|30570.9|30550.9|30569.5|30549.5|5
1682312400000|2023-04-24 05:00:00|30571|30551|30572.5|30552.5|30573|30553|30569.4|30549.4|33
1682312700000|2023-04-24 05:05:00|30572.7|30552.7|30574.4|30554.4|30575.4|30555.4|30572.5|30552.5|12
1682313000000|2023-04-24 05:10:00|30574.5|30554.5|30575.2|30555.2|30575.2|30555.2|30574.4|30554.4|7
1682313300000|2023-04-24 05:15:00|30574.9|30554.9|30579.4|30559.4|30582|30562|30574.9|30554.9|16
1682313600000|2023-04-24 05:20:00|30578.9|30558.9|30574.4|30554.4|30580|30560|30573.9|30553.9|24
1682313900000|2023-04-24 05:25:00|30574.9|30554.9|30577.9|30557.9|30578.5|30558.5|30574.4|30554.4|14
1682314200000|2023-04-24 05:30:00|30578.4|30558.4|30577|30557|30578.4|30558.4|30574.4|30554.4|50
1682314500000|2023-04-24 05:35:00|30577.5|30557.5|30577|30557|30577.5|30557.5|30576.5|30556.5|30
1682314800000|2023-04-24 05:40:00|30576.9|30556.9|30576.5|30556.5|30577.5|30557.5|30576|30556|35
1682315100000|2023-04-24 05:45:00|30576|30556|30575.5|30555.5|30577.4|30557.4|30573.9|30553.9|37
1682315400000|2023-04-24 05:50:00|30575.8|30555.8|30577.5|30557.5|30577.5|30557.5|30575.8|30555.8|15
1682315700000|2023-04-24 05:55:00|30578|30558|30576|30556|30578|30558|30575|30555|19
1682316000000|2023-04-24 06:00:00|30575.5|30555.5|30572.5|30552.5|30576.5|30556.5|30567|30547|55
1682316300000|2023-04-24 06:05:00|30572.6|30552.6|30566.1|30546.1|30573.5|30553.5|30565.1|30545.1|32
1682316600000|2023-04-24 06:10:00|30566.5|30546.5|30566.9|30546.9|30568.9|30548.9|30566.5|30546.5|28
1682316900000|2023-04-24 06:15:00|30566.4|30546.4|30567.5|30547.5|30567.6|30547.6|30566.4|30546.4|29
1682317200000|2023-04-24 06:20:00|30567.4|30547.4|30567|30547|30568.3|30548.3|30567|30547|17
1682317500000|2023-04-24 06:25:00|30567.5|30547.5|30567.6|30547.6|30570.1|30550.1|30567|30547|29
1682317800000|2023-04-24 06:30:00|30568.4|30548.4|30569|30549|30569|30549|30568|30548|13
1682318100000|2023-04-24 06:35:00|30568.5|30548.5|30568.4|30548.4|30571.1|30551.1|30568|30548|31
1682318400000|2023-04-24 06:40:00|30569.4|30549.4|30577.5|30557.5|30578.5|30558.5|30568.9|30548.9|48
1682318700000|2023-04-24 06:45:00|30577.7|30557.7|30578.2|30558.2|30578.2|30558.2|30577.4|30557.4|20
1682319000000|2023-04-24 06:50:00|30577.7|30557.7|30575.5|30555.5|30578.9|30558.9|30575|30555|47
1682319300000|2023-04-24 06:55:00|30575.2|30555.2|30578|30558|30581.4|30561.4|30574.5|30554.5|35
1682319600000|2023-04-24 07:00:00|30578.5|30558.5|30578.8|30558.8|30587.5|30567.5|30575.5|30555.5|45
1682319900000|2023-04-24 07:05:00|30577.7|30557.7|30583.3|30563.3|30588|30568|30577.6|30557.6|60
1682320200000|2023-04-24 07:10:00|30582.8|30562.8|30585.1|30565.1|30585.5|30565.5|30582.5|30562.5|19
1682320500000|2023-04-24 07:15:00|30584.6|30564.6|30588|30568|30588.7|30568.7|30582.4|30562.4|32
1682320800000|2023-04-24 07:20:00|30587.2|30567.2|30582.4|30562.4|30587.2|30567.2|30581.5|30561.5|29
1682321100000|2023-04-24 07:25:00|30581.9|30561.9|30577.5|30557.5|30581.9|30561.9|30576.1|30556.1|29
1682321400000|2023-04-24 07:30:00|30573.5|30553.5|30576.4|30556.4|30577.5|30557.5|30573.5|30553.5|11
1682321700000|2023-04-24 07:35:00|30576.9|30556.9|30577.1|30557.1|30577.1|30557.1|30576.9|30556.9|4
1682322000000|2023-04-24 07:40:00|30576.9|30556.9|30577|30557|30577|30557|30576.2|30556.2|4
1682322300000|2023-04-24 07:45:00|30576.7|30556.7|30576.2|30556.2|30577|30557|30576.2|30556.2|4
1682322600000|2023-04-24 07:50:00|30576.7|30556.7|30577|30557|30577|30557|30576.5|30556.5|15
1682322900000|2023-04-24 07:55:00|30577.8|30557.8|30583|30563|30583.4|30563.4|30577.8|30557.8|15
1682323200000|2023-04-24 08:00:00|30582.6|30562.6|30572|30552|30582.6|30562.6|30571.9|30551.9|43
1682323500000|2023-04-24 08:05:00|30571.9|30551.9|30572|30552|30572|30552|30571.2|30551.2|5
1682323800000|2023-04-24 08:10:00|30572.8|30552.8|30573|30553|30577|30557|30572.5|30552.5|22
1682324100000|2023-04-24 08:15:00|30573.4|30553.4|30573.5|30553.5|30576.9|30556.9|30572|30552|47
1682324400000|2023-04-24 08:20:00|30573|30553|30573.8|30553.8|30575.5|30555.5|30573|30553|37
1682324700000|2023-04-24 08:25:00|30573.9|30553.9|30573|30553|30573.9|30553.9|30573|30553|26
1682325000000|2023-04-24 08:30:00|30574|30554|30573.5|30553.5|30575|30555|30573.5|30553.5|42
1682325300000|2023-04-24 08:35:00|30574|30554|30576|30556|30576|30556|30573.5|30553.5|26
1682325600000|2023-04-24 08:40:00|30576.4|30556.4|30577.5|30557.5|30578|30558|30575.5|30555.5|16
1682325900000|2023-04-24 08:45:00|30577|30557|30577.5|30557.5|30577.5|30557.5|30576.5|30556.5|8
1682326500000|2023-04-24 08:55:00|30577|30557|30573|30553|30577|30557|30572.5|30552.5|22
1682326800000|2023-04-24 09:00:00|30573.5|30553.5|30573|30553|30576.4|30556.4|30573|30553|34
1682327100000|2023-04-24 09:05:00|30573.5|30553.5|30572.5|30552.5|30573.5|30553.5|30572|30552|5
1682327400000|2023-04-24 09:10:00|30572|30552|30573|30553|30574.1|30554.1|30572|30552|19
1682327700000|2023-04-24 09:15:00|30572.5|30552.5|30571|30551|30572.5|30552.5|30571|30551|6
1682328000000|2023-04-24 09:20:00|30571.2|30551.2|30575.5|30555.5|30575.5|30555.5|30571|30551|11
1682328300000|2023-04-24 09:25:00|30576|30556|30573.7|30553.7|30576|30556|30573.3|30553.3|9
1682328600000|2023-04-24 09:30:00|30574.7|30554.7|30571|30551|30574.7|30554.7|30570.2|30550.2|7
1682328900000|2023-04-24 09:35:00|30571.5|30551.5|30571.5|30551.5|30571.5|30551.5|30571.5|30551.5|1
1682329500000|2023-04-24 09:45:00|30571.4|30551.4|30575|30555|30575|30555|30571.4|30551.4|8
1682329800000|2023-04-24 09:50:00|30574.7|30554.7|30576.5|30556.5|30576.5|30556.5|30574.7|30554.7|8
1682330100000|2023-04-24 09:55:00|30577.1|30557.1|30577|30557|30577.1|30557.1|30576.5|30556.5|5
1682330400000|2023-04-24 10:00:00|30577.5|30557.5|30579|30559|30579.5|30559.5|30577.5|30557.5|16
1682330700000|2023-04-24 10:05:00|30579.1|30559.1|30583.5|30563.5|30583.7|30563.7|30579.1|30559.1|16
1682331000000|2023-04-24 10:10:00|30584|30564|30584|30564|30584|30564|30584|30564|1
1682331300000|2023-04-24 10:15:00|30583.5|30563.5|30582.5|30562.5|30583.5|30563.5|30582.5|30562.5|3
1682331600000|2023-04-24 10:20:00|30583.5|30563.5|30582.5|30562.5|30583.5|30563.5|30582.5|30562.5|2
1682331900000|2023-04-24 10:25:00|30577|30557|30574.5|30554.5|30577|30557|30574.3|30554.3|17
1682332200000|2023-04-24 10:30:00|30574.1|30554.1|30574.1|30554.1|30574.1|30554.1|30574.1|30554.1|1
1682332800000|2023-04-24 10:40:00|30575.1|30555.1|30572.8|30552.8|30575.1|30555.1|30572.8|30552.8|7
1682333100000|2023-04-24 10:45:00|30573.3|30553.3|30572.5|30552.5|30573.3|30553.3|30572.2|30552.2|9
1682333400000|2023-04-24 10:50:00|30572.2|30552.2|30574.5|30554.5|30575|30555|30572.2|30552.2|7
1682333700000|2023-04-24 10:55:00|30572.7|30552.7|30574.5|30554.5|30574.5|30554.5|30572.7|30552.7|6
1682334000000|2023-04-24 11:00:00|30575.2|30555.2|30583.7|30548.7|30584.2|30555.7|30575.2|30548.7|7
1682334300000|2023-04-24 11:05:00|30585.2|30550.2|30584.7|30549.7|30586|30551|30584.7|30549.7|21
1682334600000|2023-04-24 11:10:00|30585.2|30550.2|30584.7|30549.7|30585.7|30550.7|30584.7|30549.7|17
1682334900000|2023-04-24 11:15:00|30585.2|30550.2|30584.5|30549.5|30585.2|30550.2|30584|30549|10
1682335200000|2023-04-24 11:20:00|30584|30549|30584|30549|30584.5|30549.5|30584|30549|5
1682335500000|2023-04-24 11:25:00|30584.5|30549.5|30579.1|30559.1|30587.4|30559.4|30579.1|30549|14
1682335800000|2023-04-24 11:30:00|30578.9|30558.9|30578.1|30558.1|30578.9|30558.9|30576.9|30556.9|10
1682336100000|2023-04-24 11:35:00|30577|30557|30577|30557|30577.5|30557.5|30576.5|30556.5|27
1682336400000|2023-04-24 11:40:00|30578|30558|30578|30558|30578.5|30558.5|30577|30557|9
1682336700000|2023-04-24 11:45:00|30578.5|30558.5|30580.2|30560.2|30580.2|30560.2|30577.5|30557.5|18
1682337000000|2023-04-24 11:50:00|30580|30560|30580.2|30560.2|30580.2|30560.2|30580|30560|2
1682337600000|2023-04-24 12:00:00|30580.7|30560.7|30580.7|30560.7|30580.7|30560.7|30580.2|30560.2|7
1682337900000|2023-04-24 12:05:00|30580.2|30560.2|30579.6|30559.6|30580.7|30560.7|30578|30558|8
1682338200000|2023-04-24 12:10:00|30580|30560|30578.9|30558.9|30580.2|30560.2|30577.5|30557.5|33
1682339100000|2023-04-24 12:25:00|30578.6|30558.6|30578.6|30558.6|30578.6|30558.6|30578.6|30558.6|1
1682339400000|2023-04-24 12:30:00|30578.5|30558.5|30580.1|30560.1|30581.3|30561.3|30578.5|30558.5|16
1682339700000|2023-04-24 12:35:00|30580|30560|30580|30560|30581|30561|30580|30560|8
1682340000000|2023-04-24 12:40:00|30580.7|30560.7|30581.2|30561.2|30581.2|30561.2|30580.7|30560.7|2
1682340300000|2023-04-24 12:45:00|30581.5|30561.5|30576.2|30556.2|30581.5|30561.5|30575.5|30555.5|22
1682340600000|2023-04-24 12:50:00|30575.7|30555.7|30574.5|30554.5|30575.7|30555.7|30573.1|30553.1|18
1682340900000|2023-04-24 12:55:00|30575.5|30555.5|30575.1|30555.1|30576.7|30556.7|30575.1|30555.1|12
1682341200000|2023-04-24 13:00:00|30575|30555|30572.4|30552.4|30575.5|30555.5|30571|30551|11
1682341500000|2023-04-24 13:05:00|30571.9|30551.9|30567.5|30547.5|30572.4|30552.4|30560.2|30540.2|55
1682341800000|2023-04-24 13:10:00|30567.4|30547.4|30562.4|30542.4|30567.4|30547.4|30561.7|30541.7|21
1682342100000|2023-04-24 13:15:00|30561.9|30541.9|30562|30542|30563.6|30543.6|30560|30540|17
1682342400000|2023-04-24 13:20:00|30567.5|30547.5|30567.5|30547.5|30568.8|30548.8|30567.4|30547.4|14
1682342700000|2023-04-24 13:25:00|30564.9|30544.9|30569|30549|30571|30551|30564.9|30544.9|19
1682343000000|2023-04-24 13:30:00|30567.5|30547.5|30567.4|30547.4|30567.5|30547.5|30567.4|30547.4|2
1682343300000|2023-04-24 13:35:00|30566.9|30546.9|30568.5|30548.5|30568.6|30548.6|30566.9|30546.9|7
1682343600000|2023-04-24 13:40:00|30569|30549|30569|30549|30569|30549|30569|30549|1
1682344500000|2023-04-24 13:55:00|30568.7|30548.7|30562.9|30542.9|30568.7|30548.7|30551.7|30531.7|77
1682344800000|2023-04-24 14:00:00|30562.8|30542.8|30563.2|30543.2|30563.2|30543.2|30562.5|30542.5|8
1682345100000|2023-04-24 14:05:00|30564.1|30544.1|30566.5|30546.5|30566.5|30546.5|30562.9|30542.9|15
1682345700000|2023-04-24 14:15:00|30568.1|30548.1|30569.1|30549.1|30569.1|30549.1|30568.1|30548.1|2
1682346000000|2023-04-24 14:20:00|30569.5|30549.5|30570.1|30550.1|30570.1|30550.1|30569.5|30549.5|2
1682346300000|2023-04-24 14:25:00|30569.5|30549.5|30572.5|30552.5|30575|30555|30569.5|30549.5|10
1682346600000|2023-04-24 14:30:00|30572.1|30552.1|30575.1|30555.1|30575.5|30555.5|30572.1|30552.1|5
1682346900000|2023-04-24 14:35:00|30575.2|30555.2|30575.1|30555.1|30576.1|30556.1|30575.1|30555.1|9
1682347200000|2023-04-24 14:40:00|30574.9|30554.9|30572.5|30552.5|30574.9|30554.9|30570.5|30550.5|6
1682347500000|2023-04-24 14:45:00|30573.1|30553.1|30575.1|30555.1|30577.1|30557.1|30569.1|30549.1|25
1682347800000|2023-04-24 14:50:00|30574.5|30554.5|30576.2|30556.2|30577.5|30557.5|30574|30554|18
1682348100000|2023-04-24 14:55:00|30576.5|30556.5|30579.1|30559.1|30581.2|30561.2|30576.5|30556.5|16
1682348400000|2023-04-24 15:00:00|30579.5|30559.5|30582.5|30562.5|30582.5|30562.5|30571.2|30551.2|32
1682348700000|2023-04-24 15:05:00|30578.1|30558.1|30581.1|30561.1|30581.1|30561.1|30577.5|30557.5|5
1682349000000|2023-04-24 15:10:00|30582.5|30562.5|30585.1|30565.1|30585.1|30565.1|30582.5|30562.5|3
1682349300000|2023-04-24 15:15:00|30585.5|30565.5|30586.1|30566.1|30586.5|30566.5|30585.5|30565.5|3
1682349600000|2023-04-24 15:20:00|30582.5|30562.5|30578.1|30558.1|30582.5|30562.5|30576.5|30556.5|16
1682349900000|2023-04-24 15:25:00|30578.6|30558.6|30582.5|30562.5|30584.1|30564.1|30578.1|30558.1|12
1682350500000|2023-04-24 15:35:00|30583.8|30563.8|30582.5|30562.5|30583.8|30563.8|30582.5|30562.5|2
1682350800000|2023-04-24 15:40:00|30582.9|30562.9|30585.5|30565.5|30585.5|30565.5|30582.9|30562.9|4
1682351100000|2023-04-24 15:45:00|30586.9|30566.9|30584.5|30564.5|30587.1|30567.1|30583.1|30563.1|34
1682351400000|2023-04-24 15:50:00|30585.1|30565.1|30581.6|30561.6|30585.1|30565.1|30580|30560|16
1682351700000|2023-04-24 15:55:00|30581.9|30561.9|30580.5|30560.5|30584.4|30564.4|30578.7|30558.7|14
1682352000000|2023-04-24 16:00:00|30580.1|30560.1|30580.5|30560.5|30580.5|30560.5|30580.1|30560.1|2
1682352300000|2023-04-24 16:05:00|30580.1|30560.1|30581.1|30561.1|30581.5|30561.5|30580.1|30560.1|40
1682352600000|2023-04-24 16:10:00|30580.9|30560.9|30581.1|30561.1|30581.5|30561.5|30580.9|30560.9|31
1682352900000|2023-04-24 16:15:00|30580.9|30560.9|30586.1|30566.1|30586.1|30566.1|30580.1|30560.1|12
1682353200000|2023-04-24 16:20:00|30585.6|30565.6|30584.6|30564.6|30585.6|30565.6|30584.1|30564.1|3
1682353500000|2023-04-24 16:25:00|30585.4|30565.4|30584.6|30564.6|30586.1|30566.1|30584.6|30564.6|12
1682353800000|2023-04-24 16:30:00|30584.3|30564.3|30585.6|30565.6|30585.6|30565.6|30584.1|30564.1|4
1682355600000|2023-04-24 17:00:00|30586.1|30566.1|30585.6|30565.6|30586.1|30566.1|30585.4|30565.4|12
1682355900000|2023-04-24 17:05:00|30585.4|30565.4|30586.1|30566.1|30586.1|30566.1|30585.4|30565.4|3
1682356500000|2023-04-24 17:15:00|30586.8|30566.8|30590.5|30570.5|30590.9|30570.9|30586.8|30566.8|26
1682356800000|2023-04-24 17:20:00|30591.5|30571.5|30591.1|30571.1|30591.5|30571.5|30591.1|30571.1|2
1682357100000|2023-04-24 17:25:00|30588.5|30568.5|30587.5|30567.5|30588.5|30568.5|30587.5|30567.5|2
1682357400000|2023-04-24 17:30:00|30587.9|30567.9|30587.1|30567.1|30588.4|30568.4|30587.1|30567.1|7
1682357700000|2023-04-24 17:35:00|30587.5|30567.5|30587.5|30567.5|30587.9|30567.9|30587.1|30567.1|11
1682358000000|2023-04-24 17:40:00|30583.1|30563.1|30581.3|30561.3|30584.1|30564.1|30581.3|30561.3|10
1682358300000|2023-04-24 17:45:00|30582.1|30562.1|30582.7|30562.7|30582.7|30562.7|30580.9|30560.9|13
1682358600000|2023-04-24 17:50:00|30582.5|30562.5|30582.5|30562.5|30582.5|30562.5|30582.5|30562.5|1
1682358900000|2023-04-24 17:55:00|30583|30563|30583.4|30563.4|30584.2|30564.2|30583|30563|5
1682359800000|2023-04-24 18:10:00|30584.9|30564.9|30584.5|30564.5|30584.9|30564.9|30583.4|30563.4|7
1682360100000|2023-04-24 18:15:00|30584.2|30564.2|30584.2|30564.2|30584.2|30564.2|30584.2|30564.2|1
1682361000000|2023-04-24 18:30:00|30584.1|30564.1|30581.1|30561.1|30584.1|30564.1|30579.5|30559.5|6
1682361300000|2023-04-24 18:35:00|30580.5|30560.5|30580.5|30560.5|30580.5|30560.5|30580.5|30560.5|1
1682362200000|2023-04-24 18:50:00|30578.2|30558.2|30578.4|30558.4|30578.4|30558.4|30577.9|30557.9|7
1682362500000|2023-04-24 18:55:00|30578.5|30558.5|30580.1|30560.1|30580.5|30560.5|30578.5|30558.5|16
1682362800000|2023-04-24 19:00:00|30580.5|30560.5|30580.4|30560.4|30580.7|30560.7|30580.4|30560.4|22
1682363100000|2023-04-24 19:05:00|30580.5|30560.5|30580.5|30560.5|30580.5|30560.5|30580.4|30560.4|3
1682364300000|2023-04-24 19:25:00|30580.4|30560.4|30580|30560|30580.4|30560.4|30580|30560|2
1682364600000|2023-04-24 19:30:00|30580.2|30560.2|30580|30560|30580.2|30560.2|30580|30560|2
1682364900000|2023-04-24 19:35:00|30581.4|30561.4|30583|30563|30583.2|30563.2|30581.4|30561.4|8
1682365200000|2023-04-24 19:40:00|30583.5|30563.5|30584.9|30564.9|30584.9|30564.9|30581|30561|9
1682365500000|2023-04-24 19:45:00|30584.8|30564.8|30591.7|30556.7|30591.7|30564.8|30584.8|30556.7|2
1682380800000|2023-04-25 00:00:00|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|1
1682384400000|2023-04-25 01:00:00|30547|30512|30552.5|30517.5|30552.5|30517.5|30547|30512|2
1682384700000|2023-04-25 01:05:00|30546|30526|30555|30535|30555|30535|30542.5|30522.5|35
1682385000000|2023-04-25 01:10:00|30554.5|30534.5|30554.5|30534.5|30554.5|30534.5|30554.5|30534.5|1
1682385300000|2023-04-25 01:15:00|30554.4|30534.4|30546|30526|30554.4|30534.4|30545.8|30525.8|29
1682385600000|2023-04-25 01:20:00|30544|30524|30533|30513|30544|30524|30533|30513|32
1682385900000|2023-04-25 01:25:00|30525|30505|30535.5|30515.5|30537|30515.5|30520|30500|23
1682386200000|2023-04-25 01:30:00|30536.3|30516.3|30552.1|30532.1|30552.1|30532.1|30535.8|30515.8|20
1682386500000|2023-04-25 01:35:00|30552.5|30532.5|30555.1|30535.1|30558.5|30538.5|30552.5|30532.5|16
1682386800000|2023-04-25 01:40:00|30556.3|30536.3|30567.5|30547.5|30567.5|30547.5|30556.3|30536.3|15
1682387100000|2023-04-25 01:45:00|30568.5|30548.5|30569|30549|30573|30553|30566.8|30546.8|37
1682387400000|2023-04-25 01:50:00|30568.5|30548.5|30578|30558|30587|30567|30568.5|30548.5|36
1682387700000|2023-04-25 01:55:00|30579|30559|30572|30552|30579|30559|30570|30550|62
1682388000000|2023-04-25 02:00:00|30572.1|30552.1|30576.3|30556.3|30577|30557|30570|30550|45
1682388300000|2023-04-25 02:05:00|30576.5|30556.5|30576|30556|30578|30558|30576|30556|35
1682388600000|2023-04-25 02:10:00|30576.1|30556.1|30572|30552|30579.5|30559.5|30572|30552|41
1682388900000|2023-04-25 02:15:00|30572.2|30552.2|30566.8|30546.8|30572.2|30552.2|30566.8|30546.8|35
1682389200000|2023-04-25 02:20:00|30566.3|30546.3|30561.5|30541.5|30567.5|30547.5|30561.5|30541.5|48
1682389500000|2023-04-25 02:25:00|30562|30542|30567|30547|30567|30547|30557|30537|49
1682389800000|2023-04-25 02:30:00|30567.5|30547.5|30571|30551|30573.5|30553.5|30567.5|30547.5|21
1682390100000|2023-04-25 02:35:00|30571.5|30551.5|30573.5|30553.5|30573.8|30553.8|30568.8|30548.8|27
1682390400000|2023-04-25 02:40:00|30569.5|30549.5|30573.5|30553.5|30573.5|30553.5|30563.5|30543.5|17
1682390700000|2023-04-25 02:45:00|30573.7|30553.7|30582.5|30562.5|30582.5|30562.5|30573.7|30553.7|23
1682391000000|2023-04-25 02:50:00|30582.3|30562.3|30581|30561|30583|30563|30577.5|30557.5|49
1682391300000|2023-04-25 02:55:00|30578|30558|30575|30555|30583|30563|30574.5|30554.5|32
1682391600000|2023-04-25 03:00:00|30575.5|30555.5|30578|30558|30583|30563|30575|30555|33
1682391900000|2023-04-25 03:05:00|30577.4|30557.4|30576.5|30556.5|30578|30558|30573|30553|48
1682392200000|2023-04-25 03:10:00|30577|30557|30576.5|30556.5|30577.5|30557.5|30576.5|30556.5|10
1682392500000|2023-04-25 03:15:00|30572|30552|30569|30549|30572.5|30552.5|30569|30549|16
1682392800000|2023-04-25 03:20:00|30569.3|30549.3|30567|30547|30569.3|30549.3|30567|30547|7
1682393100000|2023-04-25 03:25:00|30567.5|30547.5|30567.5|30547.5|30567.9|30547.9|30567|30547|5
1682393400000|2023-04-25 03:30:00|30567.9|30547.9|30573.5|30553.5|30573.5|30553.5|30567.9|30547.9|5
1682393700000|2023-04-25 03:35:00|30573|30553|30583.5|30563.5|30584.5|30564.5|30573|30553|30
1682394000000|2023-04-25 03:40:00|30583.4|30563.4|30583.9|30563.9|30585|30565|30583.4|30563.4|10
1682394300000|2023-04-25 03:45:00|30584.7|30564.7|30591.9|30571.9|30595.1|30575.1|30583.9|30563.9|34
1682394600000|2023-04-25 03:50:00|30591.5|30571.5|30595.4|30575.4|30595.4|30575.4|30587.5|30567.5|43
1682394900000|2023-04-25 03:55:00|30595.5|30575.5|30597|30577|30597.9|30577.9|30595.5|30575.5|14
1682395200000|2023-04-25 04:00:00|30596.5|30576.5|30598|30578|30599|30579|30592.5|30572.5|29
1682395500000|2023-04-25 04:05:00|30598.5|30578.5|30609.3|30589.3|30656|30618.4|30598.5|30578.5|94
1682395800000|2023-04-25 04:10:00|30608.8|30588.8|30606.3|30586.3|30608.8|30588.8|30606.3|30586.3|13
1682396100000|2023-04-25 04:15:00|30604.4|30584.4|30601.5|30581.5|30604.4|30584.4|30600.8|30580.8|22
1682396400000|2023-04-25 04:20:00|30601|30581|30597|30577|30601.1|30581.1|30596.8|30576.8|11
1682396700000|2023-04-25 04:25:00|30597.5|30577.5|30598|30578|30598|30578|30597.5|30577.5|4
1682397000000|2023-04-25 04:30:00|30598.5|30578.5|30603.2|30583.2|30605.3|30585.3|30598.5|30578.5|38
1682397300000|2023-04-25 04:35:00|30605.1|30585.1|30607|30587|30607.3|30587.3|30605.1|30585.1|20
1682397600000|2023-04-25 04:40:00|30607.5|30587.5|30607|30587|30607.5|30587.5|30607|30587|2
1682397900000|2023-04-25 04:45:00|30607.5|30587.5|30613.5|30593.5|30613.5|30593.5|30607.5|30587.5|18
1682398200000|2023-04-25 04:50:00|30614|30594|30613|30593|30614.5|30594.5|30610.5|30590.5|11
1682398500000|2023-04-25 04:55:00|30613.5|30593.5|30613|30593|30613.5|30593.5|30612.5|30592.5|4
1682398800000|2023-04-25 05:00:00|30612.5|30592.5|30612.5|30592.5|30614|30594|30612.5|30592.5|21
1682399100000|2023-04-25 05:05:00|30612.8|30592.8|30615|30595|30615|30595|30612.8|30592.8|11
1682399400000|2023-04-25 05:10:00|30614.7|30594.7|30615.8|30595.8|30616|30596|30613.5|30593.5|17
1682399700000|2023-04-25 05:15:00|30616|30596|30623.5|30603.5|30626|30606|30615.8|30595.8|38
1682400000000|2023-04-25 05:20:00|30624|30604|30623|30603|30624.5|30604.5|30622.8|30602.8|19
1682400300000|2023-04-25 05:25:00|30623.5|30603.5|30633.7|30613.7|30635.5|30615.5|30623.5|30603.5|17
1682400600000|2023-04-25 05:30:00|30634.5|30614.5|30639|30619|30643|30623|30632.2|30612.2|35
1682400900000|2023-04-25 05:35:00|30640.3|30620.3|30633.5|30613.5|30640.3|30620.3|30633|30613|53
1682401200000|2023-04-25 05:40:00|30633|30613|30633|30613|30639.5|30619.5|30632.7|30612.7|25
1682401500000|2023-04-25 05:45:00|30632.5|30612.5|30628|30608|30634|30614|30624|30604|60
1682401800000|2023-04-25 05:50:00|30628.5|30608.5|30620.5|30600.5|30635|30615|30618.6|30598.6|58
1682402100000|2023-04-25 05:55:00|30621.5|30601.5|30612.5|30592.5|30623|30603|30612.5|30592.5|26
1682402400000|2023-04-25 06:00:00|30613|30593|30608.5|30588.5|30615.4|30595.4|30601.7|30581.7|64
1682402700000|2023-04-25 06:05:00|30608.7|30588.7|30614.4|30594.4|30614.9|30594.9|30606|30586|67
1682403000000|2023-04-25 06:10:00|30613.9|30593.9|30619.8|30599.8|30619.8|30599.8|30607.7|30587.7|77
1682403300000|2023-04-25 06:15:00|30619.7|30599.7|30627|30607|30627|30607|30618.5|30598.5|50
1682403600000|2023-04-25 06:20:00|30626|30606|30627|30607|30632|30612|30626|30606|37
1682403900000|2023-04-25 06:25:00|30626.5|30606.5|30627.1|30607.1|30629.1|30609.1|30621.5|30601.5|48
1682404200000|2023-04-25 06:30:00|30626.6|30606.6|30629.3|30609.3|30633|30613|30626.6|30606.6|33
1682404500000|2023-04-25 06:35:00|30629.5|30609.5|30637.5|30617.5|30638.1|30618.1|30629|30609|44
1682404800000|2023-04-25 06:40:00|30637.3|30617.3|30636.5|30616.5|30637.5|30617.5|30633.1|30613.1|35
1682405100000|2023-04-25 06:45:00|30637|30617|30644.3|30624.3|30645|30625|30637|30617|43
1682405400000|2023-04-25 06:50:00|30644.1|30624.1|30644.3|30624.3|30644.5|30624.5|30644.1|30624.1|12
1682405700000|2023-04-25 06:55:00|30644.5|30624.5|30646|30626|30648|30628|30640.5|30620.5|38
1682406000000|2023-04-25 07:00:00|30647.5|30627.5|30677.3|30657.3|30687.5|30667.5|30647.5|30627.5|100
1682406300000|2023-04-25 07:05:00|30678|30658|30659|30639|30680|30660|30658.1|30638.1|86
1682406600000|2023-04-25 07:10:00|30658.5|30638.5|30655.6|30635.6|30658.5|30638.5|30652.5|30632.5|48
1682406900000|2023-04-25 07:15:00|30656.1|30636.1|30655.1|30635.1|30657.7|30637.7|30652.5|30632.5|59
1682407200000|2023-04-25 07:20:00|30655.5|30635.5|30666.3|30646.3|30667.5|30647.5|30655|30635|65
1682407500000|2023-04-25 07:25:00|30665.8|30645.8|30669.8|30649.8|30670.5|30650.5|30664.3|30644.3|51
1682407800000|2023-04-25 07:30:00|30669.5|30649.5|30668|30648|30672.1|30652.1|30667.5|30647.5|76
1682408100000|2023-04-25 07:35:00|30668.5|30648.5|30673|30653|30676|30656|30663.7|30643.7|40
1682408400000|2023-04-25 07:40:00|30673.5|30653.5|30683.3|30663.3|30691.5|30671.5|30673.5|30653.5|97
1682408700000|2023-04-25 07:45:00|30683.5|30663.5|30672|30652|30683.5|30663.5|30669.3|30649.3|51
1682409000000|2023-04-25 07:50:00|30671.5|30651.5|30667|30647|30672|30652|30658|30638|93
1682409300000|2023-04-25 07:55:00|30667.5|30647.5|30657.9|30637.9|30668.2|30648.2|30654.7|30634.7|61
1682409600000|2023-04-25 08:00:00|30657.5|30637.5|30671.8|30651.8|30672.5|30652.5|30655.8|30635.8|61
1682409900000|2023-04-25 08:05:00|30671.7|30651.7|30666.9|30646.9|30671.7|30651.7|30664|30644|27
1682410200000|2023-04-25 08:10:00|30667.4|30647.4|30658.2|30638.2|30667.4|30647.4|30656.9|30636.9|37
1682410500000|2023-04-25 08:15:00|30658.1|30638.1|30670.1|30650.1|30670.5|30650.5|30657.5|30637.5|24
1682410800000|2023-04-25 08:20:00|30669.7|30649.7|30669.5|30649.5|30672.5|30652.5|30668|30648|31
1682411100000|2023-04-25 08:25:00|30670|30650|30670|30650|30671|30651|30669|30649|41
1682411400000|2023-04-25 08:30:00|30670.5|30650.5|30655.5|30635.5|30671|30651|30655.5|30635.5|40
1682411700000|2023-04-25 08:35:00|30656.5|30636.5|30656|30636|30657|30637|30655.8|30635.8|8
1682412000000|2023-04-25 08:40:00|30656.5|30636.5|30659|30639|30659.5|30639.5|30647.5|30627.5|68
1682412300000|2023-04-25 08:45:00|30658.9|30638.9|30652.5|30632.5|30658.9|30638.9|30652.5|30632.5|26
1682412600000|2023-04-25 08:50:00|30652|30632|30652.5|30632.5|30653.5|30633.5|30648|30628|27
1682412900000|2023-04-25 08:55:00|30652|30632|30656.5|30636.5|30659.5|30639.5|30652|30632|31
1682413200000|2023-04-25 09:00:00|30654.5|30634.5|30655.3|30635.3|30656.3|30636.3|30653|30633|26
1682413500000|2023-04-25 09:05:00|30655.5|30635.5|30651.5|30631.5|30657.3|30637.3|30651.5|30631.5|33
1682413800000|2023-04-25 09:10:00|30653.5|30633.5|30660.3|30625.3|30660.3|30633.5|30653.1|30625.3|6
1682414100000|2023-04-25 09:15:00|30659.8|30624.8|30662|30627|30662.6|30627.6|30659.8|30624.8|18
1682414400000|2023-04-25 09:20:00|30661.5|30626.5|30660.8|30640.8|30661.5|30641.1|30654.1|30625.5|27
1682414700000|2023-04-25 09:25:00|30661.3|30641.3|30665.5|30645.5|30665.8|30645.8|30661.3|30641.3|25
1682415000000|2023-04-25 09:30:00|30665.4|30645.4|30661.3|30641.3|30665.5|30645.5|30658|30638|26
1682415300000|2023-04-25 09:35:00|30663.2|30643.2|30665.5|30645.5|30666|30646|30663.2|30643.2|15
1682415600000|2023-04-25 09:40:00|30666|30646|30679|30659|30679|30659|30666|30646|12
1682415900000|2023-04-25 09:45:00|30678.5|30658.5|30678.4|30658.4|30678.5|30658.5|30676|30656|16
1682416200000|2023-04-25 09:50:00|30678.5|30658.5|30678.5|30658.5|30679|30659|30671.5|30651.5|28
1682416500000|2023-04-25 09:55:00|30679|30659|30678.5|30658.5|30679.5|30659.5|30677.5|30657.5|12
1682417100000|2023-04-25 10:05:00|30679.5|30659.5|30681.5|30661.5|30681.5|30661.5|30679.5|30659.5|5
1682417400000|2023-04-25 10:10:00|30681|30661|30680.5|30660.5|30681|30661|30680.5|30660.5|2
1682417700000|2023-04-25 10:15:00|30681|30661|30681|30661|30681|30661|30680.5|30660.5|3
1682418000000|2023-04-25 10:20:00|30682|30662|30690.4|30655.4|30690.4|30664|30682|30655.4|7
1682418300000|2023-04-25 10:25:00|30691.1|30656.1|30688|30668|30696|30668.5|30688|30656.1|10
1682418600000|2023-04-25 10:30:00|30688.5|30668.5|30688.5|30668.5|30689|30669|30688.5|30668.5|3
1682419200000|2023-04-25 10:40:00|30690|30670|30688.5|30668.5|30691.5|30671.5|30688.5|30668.5|11
1682419800000|2023-04-25 10:50:00|30689.5|30669.5|30689.5|30669.5|30690|30670|30689.5|30669.5|3
1682420100000|2023-04-25 10:55:00|30689|30669|30688.5|30668.5|30689|30669|30688.5|30668.5|4
1682420400000|2023-04-25 11:00:00|30689.5|30669.5|30693.5|30673.5|30693.5|30673.5|30689.5|30669.5|4
1682420700000|2023-04-25 11:05:00|30694|30674|30693|30673|30694|30674|30693|30673|5
1682421000000|2023-04-25 11:10:00|30693.5|30673.5|30695|30660|30695.5|30673.5|30688.5|30660|13
1682421300000|2023-04-25 11:15:00|30694.8|30659.8|30696|30661|30696.5|30669|30684.7|30659.5|19
1682421600000|2023-04-25 11:20:00|30696.4|30661.4|30697.6|30662.6|30699|30664|30692|30657|29
1682422200000|2023-04-25 11:30:00|30697.5|30662.5|30690.5|30670.5|30697.8|30670.5|30690.5|30662.5|4
1682422500000|2023-04-25 11:35:00|30691|30671|30697|30677|30697|30677|30690.5|30670.5|18
1682422800000|2023-04-25 11:40:00|30697.1|30677.1|30697|30677|30698|30678|30697|30677|11
1682423100000|2023-04-25 11:45:00|30696.5|30676.5|30695.8|30675.8|30696.5|30676.5|30694.5|30674.5|16
1682423400000|2023-04-25 11:50:00|30696.5|30676.5|30696.5|30676.5|30697|30677|30696.5|30676.5|9
1682423700000|2023-04-25 11:55:00|30696.8|30676.8|30696.8|30676.8|30697|30677|30696.8|30676.8|3
1682424000000|2023-04-25 12:00:00|30696.5|30676.5|30695.8|30675.8|30697|30677|30695.2|30675.2|18
1682424300000|2023-04-25 12:05:00|30696|30676|30695.3|30675.3|30696|30676|30693.9|30673.9|6
1682424600000|2023-04-25 12:10:00|30695.5|30675.5|30695.5|30675.5|30695.5|30675.5|30695.5|30675.5|1
1682424900000|2023-04-25 12:15:00|30693.8|30673.8|30687.6|30667.6|30694.5|30674.5|30687.5|30667.5|32
1682425200000|2023-04-25 12:20:00|30687.5|30667.5|30690.5|30670.5|30690.7|30670.7|30687.5|30667.5|13
1682425500000|2023-04-25 12:25:00|30689.5|30669.5|30688.5|30668.5|30689.5|30669.5|30686.4|30666.4|13
1682425800000|2023-04-25 12:30:00|30689|30669|30688.5|30668.5|30689|30669|30688|30668|6
1682426400000|2023-04-25 12:40:00|30689|30669|30688|30668|30696|30676|30687.5|30667.5|16
1682426700000|2023-04-25 12:45:00|30687.5|30667.5|30693|30673|30694.5|30674.5|30687.5|30667.5|23
1682427000000|2023-04-25 12:50:00|30692.5|30672.5|30693|30673|30693|30673|30692.5|30672.5|2
1682427300000|2023-04-25 12:55:00|30694.5|30674.5|30694.5|30674.5|30694.5|30674.5|30692|30672|13
1682427600000|2023-04-25 13:00:00|30694|30674|30694.5|30674.5|30696|30676|30692|30672|23
1682427900000|2023-04-25 13:05:00|30694.2|30674.2|30694.5|30674.5|30697.1|30677.1|30688.5|30668.5|34
1682428200000|2023-04-25 13:10:00|30694.2|30674.2|30698|30678|30698|30678|30694.2|30674.2|7
1682428500000|2023-04-25 13:15:00|30697.5|30677.5|30697.5|30677.5|30697.5|30677.5|30697.5|30677.5|1
1682428800000|2023-04-25 13:20:00|30697|30677|30695|30675|30699.5|30679.5|30693|30673|18
1682429100000|2023-04-25 13:25:00|30697.5|30677.5|30695.5|30675.5|30699.9|30679.9|30694.5|30674.5|31
1682429400000|2023-04-25 13:30:00|30693.5|30673.5|30695.5|30675.5|30695.5|30675.5|30691.5|30671.5|22
1682429700000|2023-04-25 13:35:00|30696|30676|30697|30677|30697|30677|30696|30676|4
1682430000000|2023-04-25 13:40:00|30696.5|30676.5|30695|30675|30696.5|30676.5|30694.8|30674.8|16
1682430300000|2023-04-25 13:45:00|30695.2|30675.2|30695.2|30675.2|30698.8|30678.8|30693.1|30673.1|44
1682430600000|2023-04-25 13:50:00|30695|30675|30697|30677|30699|30679|30694.2|30674.2|27
1682430900000|2023-04-25 13:55:00|30697.2|30677.2|30705.5|30670.5|30705.5|30678.1|30695.2|30669.5|35
1682431200000|2023-04-25 14:00:00|30705|30670|30697.5|30677.5|30705|30679.4|30695.5|30670|28
1682431500000|2023-04-25 14:05:00|30697|30677|30698.2|30678.2|30698.2|30678.2|30696.5|30676.5|18
1682431800000|2023-04-25 14:10:00|30698.7|30678.7|30709.5|30689.5|30715.5|30695.5|30698.7|30678.7|47
1682432100000|2023-04-25 14:15:00|30709|30689|30707|30687|30709|30689|30707|30687|8
1682432400000|2023-04-25 14:20:00|30707.5|30687.5|30705.7|30685.7|30714.5|30694.5|30705|30685|41
1682432700000|2023-04-25 14:25:00|30706.2|30686.2|30704.4|30684.4|30709.5|30689.5|30703.4|30683.4|48
1682433000000|2023-04-25 14:30:00|30704.5|30684.5|30701.5|30681.5|30704.5|30684.5|30701.5|30681.5|13
1682433300000|2023-04-25 14:35:00|30703.5|30683.5|30701.5|30681.5|30706.5|30686.5|30701.5|30681.5|8
1682433600000|2023-04-25 14:40:00|30701|30681|30695.2|30675.2|30701|30681|30691.7|30671.7|60
1682433900000|2023-04-25 14:45:00|30695.8|30675.8|30696.5|30676.5|30702.1|30682.1|30695.8|30675.8|14
1682434200000|2023-04-25 14:50:00|30696|30676|30693.5|30673.5|30697|30677|30690.5|30670.5|17
1682434500000|2023-04-25 14:55:00|30689|30669|30695.6|30675.6|30695.7|30675.7|30679.5|30659.5|48
1682434800000|2023-04-25 15:00:00|30695.1|30675.1|30698.1|30678.1|30700.6|30680.6|30694.5|30674.5|39
1682435100000|2023-04-25 15:05:00|30699|30679|30700.1|30680.1|30700.3|30680.3|30699|30679|5
1682435400000|2023-04-25 15:10:00|30698.7|30678.7|30694.5|30674.5|30699.2|30679.2|30694|30674|22
1682435700000|2023-04-25 15:15:00|30695.8|30675.8|30695.5|30675.5|30695.8|30675.8|30694.1|30674.1|13
1682436000000|2023-04-25 15:20:00|30695.1|30675.1|30694|30674|30695.1|30675.1|30692.1|30672.1|13
1682436300000|2023-04-25 15:25:00|30694.8|30674.8|30694.2|30674.2|30695.8|30675.8|30692.3|30672.3|24
1682436600000|2023-04-25 15:30:00|30694.7|30674.7|30694.2|30674.2|30694.7|30674.7|30694.2|30674.2|2
1682436900000|2023-04-25 15:35:00|30694.5|30674.5|30700.3|30680.3|30700.5|30680.5|30694.5|30674.5|15
1682437200000|2023-04-25 15:40:00|30700.8|30680.8|30702.2|30682.2|30706.9|30686.9|30700.3|30680.3|21
1682437500000|2023-04-25 15:45:00|30702.7|30682.7|30703.5|30683.5|30703.5|30683.5|30702.5|30682.5|4
1682437800000|2023-04-25 15:50:00|30703|30683|30699.5|30679.5|30704|30684|30698|30678|23
1682438100000|2023-04-25 15:55:00|30699|30679|30708|30688|30708|30688|30698|30678|28
1682438400000|2023-04-25 16:00:00|30707.7|30687.7|30708|30688|30708.2|30688.2|30705.5|30685.5|11
1682438700000|2023-04-25 16:05:00|30707.7|30687.7|30709|30689|30709|30689|30706.5|30686.5|7
1682439000000|2023-04-25 16:10:00|30708|30688|30698.5|30678.5|30708|30688|30691.5|30671.5|20
1682440200000|2023-04-25 16:30:00|30698|30678|30697|30677|30698|30678|30697|30677|3
1682440500000|2023-04-25 16:35:00|30697.5|30677.5|30697|30677|30698|30678|30697|30677|10
1682440800000|2023-04-25 16:40:00|30697.5|30677.5|30693|30673|30698.5|30678.5|30692.5|30672.5|12
1682442000000|2023-04-25 17:00:00|30692.5|30672.5|30693|30673|30694|30674|30692.5|30672.5|8
1682442600000|2023-04-25 17:10:00|30692.5|30672.5|30694|30674|30694.5|30674.5|30692.5|30672.5|8
1682442900000|2023-04-25 17:15:00|30698.5|30678.5|30693|30673|30698.5|30678.5|30692.5|30672.5|14
1682443200000|2023-04-25 17:20:00|30692.5|30672.5|30693.5|30673.5|30694|30674|30692.5|30672.5|7
1682443500000|2023-04-25 17:25:00|30693|30673|30693.5|30673.5|30693.5|30673.5|30693|30673|4
1682443800000|2023-04-25 17:30:00|30693|30673|30693.5|30673.5|30693.5|30673.5|30693|30673|4
1682444100000|2023-04-25 17:35:00|30693|30673|30690.5|30670.5|30693.5|30673.5|30690|30670|10
1682444400000|2023-04-25 17:40:00|30691|30671|30692|30672|30693.5|30673.5|30690.5|30670.5|17
1682444700000|2023-04-25 17:45:00|30692.5|30672.5|30692.5|30672.5|30692.5|30672.5|30691.5|30671.5|5
1682445000000|2023-04-25 17:50:00|30692|30672|30684|30664|30692|30672|30682|30662|12
1682445300000|2023-04-25 17:55:00|30684.5|30664.5|30692|30672|30692.5|30672.5|30684.5|30664.5|15
1682445600000|2023-04-25 18:00:00|30691.5|30671.5|30690|30670|30691.5|30671.5|30689|30669|18
1682445900000|2023-04-25 18:05:00|30689.5|30669.5|30690|30670|30697.5|30671|30689|30661.5|12
1682446200000|2023-04-25 18:10:00|30689.5|30669.5|30690|30670|30691|30671|30689|30669|20
1682446500000|2023-04-25 18:15:00|30690.5|30670.5|30690.3|30670.3|30697.5|30671|30690|30661.5|14
1682446800000|2023-04-25 18:20:00|30690.5|30670.5|30691|30671|30692|30672|30690|30670|15
1682447100000|2023-04-25 18:25:00|30690.5|30670.5|30691|30671|30691.5|30671.5|30690.5|30670.5|28
1682447700000|2023-04-25 18:35:00|30690.5|30670.5|30691|30671|30691|30671|30690.5|30670.5|2
1682448000000|2023-04-25 18:40:00|30690.5|30670.5|30680.3|30645.3|30690.5|30670.5|30679.6|30643|26
1682448300000|2023-04-25 18:45:00|30680.5|30645.5|30691|30656|30691|30656|30680|30645|30
1682448600000|2023-04-25 18:50:00|30691.6|30656.6|30693|30658|30693|30658|30691.6|30656.6|4
1682448900000|2023-04-25 18:55:00|30693.3|30658.3|30688|30668|30693.3|30668.3|30685.8|30658|10
1682449200000|2023-04-25 19:00:00|30690.8|30670.8|30687|30667|30691.5|30671.5|30686.5|30666.5|33
1682449500000|2023-04-25 19:05:00|30686.5|30666.5|30686.5|30666.5|30686.5|30666.5|30686|30666|3
1682449800000|2023-04-25 19:10:00|30687|30667|30686|30666|30687|30667|30686|30666|9
1682450100000|2023-04-25 19:15:00|30686.5|30666.5|30686|30666|30686.8|30666.8|30686|30666|8
1682450400000|2023-04-25 19:20:00|30686.5|30666.5|30686.8|30666.8|30686.8|30666.8|30686|30666|25
1682450700000|2023-04-25 19:25:00|30686.3|30666.3|30686|30666|30686.8|30666.8|30686|30666|34
1682451000000|2023-04-25 19:30:00|30675|30655|30691|30656|30691.5|30666.2|30675|30651.5|27
1682451300000|2023-04-25 19:35:00|30691.5|30656.5|30691.5|30656.5|30691.5|30656.5|30691|30656|5
1682451600000|2023-04-25 19:40:00|30691|30656|30691|30656|30691|30656|30691|30656|1
1682451900000|2023-04-25 19:45:00|30688.5|30653.5|30691|30656|30691.5|30656.5|30687.6|30652.6|21
1682452200000|2023-04-25 19:50:00|30691.5|30656.5|30690.8|30655.8|30691.5|30656.5|30690.8|30655.8|3
1682452500000|2023-04-25 19:55:00|30688|30653|30688|30653|30688.1|30653.1|30687.6|30652.6|9
1682467200000|2023-04-26 00:00:00|30686|30644|30686|30644|30686|30644|30686|30644|1
1682470800000|2023-04-26 01:00:00|30688|30653|30676|30641|30693|30658|30670.5|30635.5|26
1682471100000|2023-04-26 01:05:00|30667.2|30647.2|30683|30648|30683.5|30651|30664.5|30637.9|69
1682471400000|2023-04-26 01:10:00|30682.5|30647.5|30674.5|30654.5|30683.5|30655.5|30674.1|30645.7|26
1682471700000|2023-04-26 01:15:00|30677|30657|30668.1|30648.1|30677|30657|30666.1|30646.1|47
1682472000000|2023-04-26 01:20:00|30668.5|30648.5|30666.5|30646.5|30671.7|30651.7|30665.1|30645.1|44
1682472300000|2023-04-26 01:25:00|30666|30646|30667|30647|30673.5|30653.5|30665.5|30645.5|45
1682472600000|2023-04-26 01:30:00|30667.5|30647.5|30656.6|30621.6|30672.5|30652.5|30647.8|30620|69
1682472900000|2023-04-26 01:35:00|30657|30622|30662.1|30627.1|30662.1|30633.8|30649.3|30619.8|35
1682473200000|2023-04-26 01:40:00|30661|30626|30657.6|30622.6|30662|30631.1|30651.1|30622.1|14
1682473500000|2023-04-26 01:45:00|30656.2|30621.2|30655.5|30620.5|30664.6|30637.3|30650.4|30620|65
1682473800000|2023-04-26 01:50:00|30655|30620|30652.5|30617.5|30655|30620|30649|30614|23
1682474100000|2023-04-26 01:55:00|30652.8|30617.8|30651.5|30616.5|30653.3|30618.3|30650.2|30615.2|14
1682474400000|2023-04-26 02:00:00|30652|30617|30663|30628|30663|30628|30650|30615|51
1682474700000|2023-04-26 02:05:00|30665.5|30630.5|30664.5|30629.5|30665.9|30637.5|30649.7|30622.5|56
1682475000000|2023-04-26 02:10:00|30665|30630|30673|30638|30673.5|30646.5|30655|30627|57
1682475300000|2023-04-26 02:15:00|30672.5|30637.5|30668|30648|30675.5|30648|30661|30632|47
1682475600000|2023-04-26 02:20:00|30667.5|30647.5|30684.3|30664.3|30693|30664.3|30667.5|30647.5|66
1682475900000|2023-04-26 02:25:00|30683.8|30663.8|30686.5|30651.5|30695|30669.5|30680.3|30650.5|44
1682476200000|2023-04-26 02:30:00|30686|30651|30675|30640|30686|30651|30662|30635.5|29
1682476500000|2023-04-26 02:35:00|30674.5|30639.5|30653.5|30633.5|30676|30648.5|30653|30631|33
1682476800000|2023-04-26 02:40:00|30653|30633|30653.5|30633.5|30655|30635|30653|30633|20
1682477100000|2023-04-26 02:45:00|30653.7|30633.7|30655|30635|30657|30637|30653|30633|21
1682477400000|2023-04-26 02:50:00|30656.7|30636.7|30652|30632|30656.7|30636.7|30652|30632|19
1682477700000|2023-04-26 02:55:00|30651.8|30631.8|30642.5|30622.5|30653|30633|30641.7|30616.9|46
1682478000000|2023-04-26 03:00:00|30643|30623|30651.3|30631.3|30660.5|30631.8|30642.5|30620|68
1682478300000|2023-04-26 03:05:00|30650.8|30630.8|30648.3|30628.3|30660.2|30633.2|30647.5|30622.3|40
1682478600000|2023-04-26 03:10:00|30648.4|30628.4|30654|30634|30654|30634|30648.2|30628.2|47
1682478900000|2023-04-26 03:15:00|30654.5|30634.5|30654|30634|30655|30635|30654|30634|8
1682479200000|2023-04-26 03:20:00|30654.5|30634.5|30652.7|30632.7|30661|30638.2|30652.7|30622.6|19
1682479500000|2023-04-26 03:25:00|30653.2|30633.2|30657.5|30637.5|30658.2|30638.2|30653.2|30633.2|16
1682479800000|2023-04-26 03:30:00|30658|30638|30663.5|30643.5|30663.7|30643.7|30657.5|30637.5|30
1682480100000|2023-04-26 03:35:00|30664|30644|30662.5|30642.5|30664.2|30644.2|30662.5|30642.5|10
1682480400000|2023-04-26 03:40:00|30662.3|30642.3|30651.5|30631.5|30662.5|30642.5|30649|30629|30
1682480700000|2023-04-26 03:45:00|30652|30632|30652.5|30632.5|30652.5|30632.5|30644.6|30624.6|26
1682481000000|2023-04-26 03:50:00|30652.1|30632.1|30652.5|30632.5|30653.1|30633.1|30647.5|30627.5|40
1682481300000|2023-04-26 03:55:00|30652.6|30632.6|30654.8|30634.8|30660|30640|30652.6|30632.6|39
1682481600000|2023-04-26 04:00:00|30654.3|30634.3|30655.3|30635.3|30655.3|30635.3|30654.3|30634.3|12
1682481900000|2023-04-26 04:05:00|30655.2|30635.2|30654.7|30634.7|30655.2|30635.2|30654.3|30634.3|12
1682482200000|2023-04-26 04:10:00|30654.5|30634.5|30651.6|30631.6|30654.5|30634.5|30651.5|30631.5|16
1682482500000|2023-04-26 04:15:00|30652|30632|30652.5|30632.5|30652.5|30632.5|30651.6|30631.6|9
1682482800000|2023-04-26 04:20:00|30652.3|30632.3|30651.5|30631.5|30653.1|30633.1|30651.5|30631.5|7
1682483100000|2023-04-26 04:25:00|30651.8|30631.8|30648.2|30628.2|30652|30632|30648.2|30628.2|11
1682483400000|2023-04-26 04:30:00|30648.7|30628.7|30643.5|30623.5|30648.7|30628.7|30642.7|30622.7|24
1682483700000|2023-04-26 04:35:00|30644|30624|30642.1|30622.1|30644|30624|30642.1|30622.1|9
1682484000000|2023-04-26 04:40:00|30642.5|30622.5|30643|30623|30643|30623|30642.1|30622.1|9
1682484300000|2023-04-26 04:45:00|30643.5|30623.5|30643|30623|30643.5|30623.5|30643|30623|2
1682484600000|2023-04-26 04:50:00|30643.5|30623.5|30643|30623|30643.5|30623.5|30643|30623|2
1682484900000|2023-04-26 04:55:00|30643.3|30623.3|30649.2|30629.2|30649.5|30629.5|30643.3|30623.3|15
1682485200000|2023-04-26 05:00:00|30649.5|30629.5|30649.1|30629.1|30651.7|30631.7|30648.7|30628.7|13
1682485500000|2023-04-26 05:05:00|30649.5|30629.5|30652.5|30632.5|30652.5|30632.5|30649.1|30629.1|26
1682485800000|2023-04-26 05:10:00|30652.7|30632.7|30657.5|30637.5|30659.5|30639.5|30652.7|30632.7|50
1682486100000|2023-04-26 05:15:00|30658|30638|30658.2|30638.2|30658.2|30638.2|30657|30637|17
1682486400000|2023-04-26 05:20:00|30657.7|30637.7|30653.2|30633.2|30657.7|30637.7|30652.7|30632.7|23
1682486700000|2023-04-26 05:25:00|30652.7|30632.7|30657.5|30637.5|30657.5|30637.5|30651.5|30631.5|23
1682487000000|2023-04-26 05:30:00|30657|30637|30651.6|30631.6|30657|30637|30651.6|30631.6|16
1682487300000|2023-04-26 05:35:00|30651.2|30631.2|30650|30630|30651.2|30631.2|30650|30630|22
1682487600000|2023-04-26 05:40:00|30650.5|30630.5|30648.5|30628.5|30651|30631|30647|30627|23
1682487900000|2023-04-26 05:45:00|30648.2|30628.2|30650.5|30630.5|30651|30631|30647.5|30627.5|26
1682488200000|2023-04-26 05:50:00|30651|30631|30656.5|30636.5|30656.5|30636.5|30650.5|30630.5|19
1682488500000|2023-04-26 05:55:00|30656|30636|30654|30634|30656|30636|30654|30634|19
1682488800000|2023-04-26 06:00:00|30654.5|30634.5|30655.5|30635.5|30655.5|30635.5|30654.5|30634.5|11
1682489100000|2023-04-26 06:05:00|30655.1|30635.1|30656.1|30636.1|30656.5|30636.5|30655.1|30635.1|12
1682489400000|2023-04-26 06:10:00|30656.5|30636.5|30659.3|30639.3|30663|30643|30655.8|30635.8|45
1682489700000|2023-04-26 06:15:00|30658.8|30638.8|30655.5|30635.5|30662.3|30642.3|30651.1|30631.1|46
1682490000000|2023-04-26 06:20:00|30656.1|30636.1|30655.5|30635.5|30659.5|30639.5|30654.5|30634.5|18
1682490300000|2023-04-26 06:25:00|30653.3|30633.3|30657.1|30637.1|30657.5|30637.5|30652.8|30632.8|24
1682490600000|2023-04-26 06:30:00|30657.3|30637.3|30654.5|30634.5|30660.6|30640.6|30654.5|30634.5|37
1682490900000|2023-04-26 06:35:00|30654.7|30634.7|30653|30633|30654.7|30634.7|30647.5|30627.5|24
1682491200000|2023-04-26 06:40:00|30652.9|30632.9|30669.5|30634.5|30669.5|30640.5|30648.7|30628.7|24
1682491500000|2023-04-26 06:45:00|30668|30633|30655|30635|30668.5|30637|30651.5|30623|32
1682491800000|2023-04-26 06:50:00|30655.5|30635.5|30656|30636|30659|30639|30655|30635|30
1682492100000|2023-04-26 06:55:00|30655.5|30635.5|30650|30630|30656|30636|30648.5|30628.5|43
1682492400000|2023-04-26 07:00:00|30650.5|30630.5|30659|30639|30659.1|30639.1|30650|30630|39
1682492700000|2023-04-26 07:05:00|30659.5|30639.5|30657|30637|30661.8|30641.8|30653.5|30633.5|36
1682493000000|2023-04-26 07:10:00|30657.5|30637.5|30661.2|30641.2|30666|30646|30657.5|30637.5|42
1682493300000|2023-04-26 07:15:00|30660.7|30640.7|30655|30635|30662.5|30642.5|30655|30635|27
1682493600000|2023-04-26 07:20:00|30655.1|30635.1|30647.3|30627.3|30655.1|30635.1|30647.3|30627.3|30
1682493900000|2023-04-26 07:25:00|30647.5|30627.5|30648.5|30628.5|30650.3|30630.3|30643.5|30623.5|53
1682494200000|2023-04-26 07:30:00|30647.5|30627.5|30657.7|30637.7|30659|30639|30643.5|30623.5|71
1682494500000|2023-04-26 07:35:00|30657.5|30637.5|30661.5|30641.5|30686|30654.5|30653.2|30633.2|71
1682494800000|2023-04-26 07:40:00|30661.1|30641.1|30658|30638|30663.5|30643.5|30658|30638|19
1682495100000|2023-04-26 07:45:00|30657.5|30637.5|30658.7|30638.7|30659.5|30639.5|30657.5|30637.5|10
1682495400000|2023-04-26 07:50:00|30658.5|30638.5|30660.1|30640.1|30660.3|30640.3|30658.1|30638.1|16
1682495700000|2023-04-26 07:55:00|30659.8|30639.8|30643|30623|30660.1|30640.1|30637|30617|84
1682496000000|2023-04-26 08:00:00|30643.5|30623.5|30645|30625|30646.3|30626.3|30643|30623|46
1682496300000|2023-04-26 08:05:00|30646|30626|30652|30632|30652.5|30632.5|30644.6|30624.6|37
1682496600000|2023-04-26 08:10:00|30652.2|30632.2|30657.3|30637.3|30657.3|30637.3|30652.2|30632.2|22
1682496900000|2023-04-26 08:15:00|30657.8|30637.8|30653|30633|30657.8|30637.8|30647.5|30627.5|37
1682497200000|2023-04-26 08:20:00|30652.5|30632.5|30646.5|30626.5|30652.5|30632.5|30646|30626|26
1682497500000|2023-04-26 08:25:00|30647|30627|30637.5|30617.5|30649|30629|30636|30616|55
1682497800000|2023-04-26 08:30:00|30640.9|30620.9|30636.5|30616.5|30645|30625|30636.5|30616.5|51
1682498100000|2023-04-26 08:35:00|30636.7|30616.7|30634.5|30614.5|30636.7|30616.7|30628.1|30608.1|41
1682498400000|2023-04-26 08:40:00|30634.6|30614.6|30636.4|30616.4|30636.5|30616.5|30634.5|30614.5|12
1682498700000|2023-04-26 08:45:00|30636.6|30616.6|30639|30619|30639|30619|30635.4|30615.4|21
1682499000000|2023-04-26 08:50:00|30638.9|30618.9|30637.5|30617.5|30639.1|30619.1|30636.8|30616.8|22
1682499300000|2023-04-26 08:55:00|30637|30617|30636.5|30616.5|30637|30617|30636.5|30616.5|2
1682499600000|2023-04-26 09:00:00|30637|30617|30637.5|30617.5|30637.5|30617.5|30636.5|30616.5|6
1682499900000|2023-04-26 09:05:00|30637|30617|30637|30617|30637|30617|30633.1|30613.1|32
1682500200000|2023-04-26 09:10:00|30636.5|30616.5|30636.5|30616.5|30637.5|30617.5|30636.5|30616.5|7
1682500500000|2023-04-26 09:15:00|30637|30617|30641.5|30621.5|30641.9|30621.9|30632|30612|45
1682500800000|2023-04-26 09:20:00|30641.6|30621.6|30646.1|30626.1|30654.5|30634.5|30641.6|30621.6|95
1682501100000|2023-04-26 09:25:00|30645.4|30625.4|30642.9|30622.9|30648.5|30628.5|30642.1|30622.1|69
1682501400000|2023-04-26 09:30:00|30643.4|30623.4|30641.4|30621.4|30643.5|30623.5|30637.5|30617.5|51
1682501700000|2023-04-26 09:35:00|30641.5|30621.5|30640.4|30620.4|30641.6|30621.6|30640.4|30620.4|11
1682502000000|2023-04-26 09:40:00|30640.1|30620.1|30641.4|30621.4|30641.4|30621.4|30639.4|30619.4|13
1682502300000|2023-04-26 09:45:00|30641.1|30621.1|30638.5|30618.5|30641.1|30621.1|30637.5|30617.5|10
1682502600000|2023-04-26 09:50:00|30642.5|30622.5|30644|30624|30647.5|30627.5|30640.5|30620.5|33
1682502900000|2023-04-26 09:55:00|30641.7|30621.7|30646.5|30626.5|30647.8|30627.8|30641|30621|64
1682503200000|2023-04-26 10:00:00|30646.3|30626.3|30637.5|30617.5|30646.3|30626.3|30637.5|30617.5|44
1682503500000|2023-04-26 10:05:00|30638|30618|30637.5|30617.5|30638|30618|30637.5|30617.5|2
1682503800000|2023-04-26 10:10:00|30637.3|30617.3|30636|30616|30637.3|30617.3|30633|30613|12
1682504100000|2023-04-26 10:15:00|30635.5|30615.5|30637|30617|30637|30617|30635.5|30615.5|6
1682504400000|2023-04-26 10:20:00|30637.5|30617.5|30641.1|30621.1|30641.5|30621.5|30637.5|30617.5|8
1682504700000|2023-04-26 10:25:00|30640.6|30620.6|30641.1|30621.1|30641.2|30621.2|30638.1|30618.1|18
1682505000000|2023-04-26 10:30:00|30640.1|30620.1|30635.5|30615.5|30641.5|30621.5|30633.5|30613.5|25
1682505300000|2023-04-26 10:35:00|30635|30615|30633.5|30613.5|30635|30615|30632.9|30612.9|21
1682505600000|2023-04-26 10:40:00|30641|30606|30640.8|30605.8|30641|30606|30640.3|30605.3|4
1682505900000|2023-04-26 10:45:00|30640.3|30605.3|30640.3|30605.3|30640.8|30605.8|30640.3|30605.3|3
1682506200000|2023-04-26 10:50:00|30639.8|30604.8|30645.6|30610.6|30645.6|30610.6|30639.8|30604.8|15
1682506500000|2023-04-26 10:55:00|30646.1|30611.1|30653|30618|30653|30618|30646.1|30611.1|28
1682506800000|2023-04-26 11:00:00|30653.5|30618.5|30654|30619|30654.2|30619.2|30652.5|30617.5|14
1682507100000|2023-04-26 11:05:00|30654.5|30619.5|30653.5|30633.5|30657.7|30634.5|30651|30619.5|26
1682507400000|2023-04-26 11:10:00|30654|30634|30655.5|30635.5|30655.5|30635.5|30653.5|30633.5|9
1682507700000|2023-04-26 11:15:00|30656|30636|30656.5|30636.5|30657.5|30637.5|30655.5|30635.5|21
1682508000000|2023-04-26 11:20:00|30656|30636|30650.6|30630.6|30656.5|30636.5|30650|30630|23
1682508300000|2023-04-26 11:25:00|30650.9|30630.9|30640.3|30620.3|30653.2|30633.2|30640.3|30620.3|71
1682508600000|2023-04-26 11:30:00|30640.8|30620.8|30643.5|30623.5|30646.4|30626.4|30640.8|30620.8|50
1682508900000|2023-04-26 11:35:00|30644|30624|30651|30631|30651|30631|30644|30624|61
1682509200000|2023-04-26 11:40:00|30650.9|30630.9|30646.8|30626.8|30651.1|30631.1|30646.8|30626.8|29
1682509500000|2023-04-26 11:45:00|30646.5|30626.5|30655.8|30620.8|30656.2|30627.7|30646|30620.3|24
1682509800000|2023-04-26 11:50:00|30656.3|30621.3|30645.3|30625.3|30656.3|30629.3|30645.3|30621.3|25
1682510100000|2023-04-26 11:55:00|30645.6|30625.6|30646.8|30626.8|30650.6|30630.6|30645|30625|33
1682510400000|2023-04-26 12:00:00|30646.3|30626.3|30648.5|30628.5|30648.5|30628.5|30644.5|30624.5|34
1682510700000|2023-04-26 12:05:00|30649.3|30629.3|30646.8|30626.8|30650.5|30630.5|30646.5|30626.5|21
1682511000000|2023-04-26 12:10:00|30647.3|30627.3|30648.5|30628.5|30653|30633|30647.3|30627.3|15
1682511300000|2023-04-26 12:15:00|30649|30629|30650.3|30630.3|30650.3|30630.3|30649|30629|8
1682511600000|2023-04-26 12:20:00|30650.5|30630.5|30646.8|30626.8|30650.5|30630.5|30646.5|30626.5|13
1682511900000|2023-04-26 12:25:00|30646.5|30626.5|30654.5|30619.5|30654.5|30626.5|30643.5|30619.5|21
1682512200000|2023-04-26 12:30:00|30655|30620|30640.9|30620.9|30656.5|30627.5|30638.5|30618.5|36
1682512500000|2023-04-26 12:35:00|30640.4|30620.4|30640.9|30620.9|30641.3|30621.3|30638.5|30618.5|30
1682512800000|2023-04-26 12:40:00|30640.4|30620.4|30640.4|30620.4|30640.4|30620.4|30639.9|30619.9|3
1682513100000|2023-04-26 12:45:00|30639.9|30619.9|30638.9|30618.9|30640.9|30620.9|30638.6|30618.6|16
1682513400000|2023-04-26 12:50:00|30638.6|30618.6|30640|30620|30640|30620|30638.5|30618.5|20
1682513700000|2023-04-26 12:55:00|30639.8|30619.8|30639|30619|30640|30620|30639|30619|5
1682514000000|2023-04-26 13:00:00|30639.5|30619.5|30641|30621|30642|30622|30639.5|30619.5|10
1682514300000|2023-04-26 13:05:00|30640.5|30620.5|30641|30621|30641|30621|30640|30620|3
1682514600000|2023-04-26 13:10:00|30641.5|30621.5|30640.5|30620.5|30641.5|30621.5|30640.5|30620.5|3
1682514900000|2023-04-26 13:15:00|30640|30620|30639.5|30619.5|30640|30620|30639.5|30619.5|2
1682515200000|2023-04-26 13:20:00|30640|30620|30635.5|30615.5|30640.5|30620.5|30633|30613|30
1682515500000|2023-04-26 13:25:00|30635|30615|30628.5|30608.5|30642.5|30616|30622.5|30602.5|48
1682515800000|2023-04-26 13:30:00|30628.4|30608.4|30628.8|30608.8|30633|30613|30623.5|30603.5|35
1682516100000|2023-04-26 13:35:00|30629.6|30609.6|30628.3|30608.3|30630|30610|30627.8|30607.8|38
1682516400000|2023-04-26 13:40:00|30628.1|30608.1|30631.1|30611.1|30631.3|30611.3|30628.1|30608.1|31
1682516700000|2023-04-26 13:45:00|30630.6|30610.6|30629.8|30609.8|30631.5|30611.5|30629.3|30609.3|22
1682517000000|2023-04-26 13:50:00|30629.3|30609.3|30621.1|30601.1|30629.3|30609.3|30619.1|30599.1|37
1682517300000|2023-04-26 13:55:00|30621.6|30601.6|30631.5|30611.5|30631.6|30611.6|30621.1|30601.1|51
1682517600000|2023-04-26 14:00:00|30632.1|30612.1|30635|30615|30635|30615|30629.1|30609.1|28
1682517900000|2023-04-26 14:05:00|30634.8|30614.8|30639.8|30619.8|30639.8|30619.8|30634.3|30614.3|15
1682518200000|2023-04-26 14:10:00|30640.3|30620.3|30640|30620|30640.3|30620.3|30638.1|30618.1|13
1682518500000|2023-04-26 14:15:00|30640.5|30620.5|30643|30623|30649.2|30629.2|30640.5|30620.5|25
1682518800000|2023-04-26 14:20:00|30648|30628|30646|30626|30651.4|30631.4|30644|30624|36
1682519100000|2023-04-26 14:25:00|30646.5|30626.5|30641|30621|30646.5|30626.5|30638|30618|30
1682519400000|2023-04-26 14:30:00|30643|30623|30639|30619|30643.5|30623.5|30639|30619|19
1682519700000|2023-04-26 14:35:00|30639.5|30619.5|30637|30617|30640.5|30620.5|30637|30617|22
1682520000000|2023-04-26 14:40:00|30637.5|30617.5|30632.5|30612.5|30639|30619|30630|30610|22
1682520300000|2023-04-26 14:45:00|30633|30613|30629|30609|30633.5|30613.5|30626|30606|16
1682520600000|2023-04-26 14:50:00|30628.5|30608.5|30626.6|30606.6|30629.1|30609.1|30620.1|30600.1|34
1682520900000|2023-04-26 14:55:00|30627.1|30607.1|30631.5|30596.5|30632.5|30607.6|30617|30589.6|76
1682521200000|2023-04-26 15:00:00|30631|30596|30623|30588|30633.9|30598.9|30608.2|30584.5|64
1682521500000|2023-04-26 15:05:00|30623.1|30588.1|30617.6|30582.6|30624|30595.1|30603.5|30575.6|24
1682521800000|2023-04-26 15:10:00|30618.1|30583.1|30620.1|30585.1|30622.1|30591.6|30605.8|30581.8|31
1682522100000|2023-04-26 15:15:00|30622.6|30587.6|30612.5|30592.5|30624|30602.5|30612.5|30587.6|35
1682522400000|2023-04-26 15:20:00|30613.1|30593.1|30616.8|30596.8|30617.6|30597.6|30613.1|30593.1|12
1682522700000|2023-04-26 15:25:00|30617|30597|30614.6|30594.6|30617|30597|30614.6|30594.6|10
1682523000000|2023-04-26 15:30:00|30615|30595|30622.5|30602.5|30623|30603|30615|30595|35
1682523300000|2023-04-26 15:35:00|30622.1|30602.1|30612.6|30592.6|30622.1|30602.1|30610.8|30580.9|23
1682523600000|2023-04-26 15:40:00|30612.1|30592.1|30611.5|30591.5|30612.5|30592.5|30611.5|30591.5|17
1682523900000|2023-04-26 15:45:00|30612|30592|30612|30592|30612|30592|30612|30592|1
1682524200000|2023-04-26 15:50:00|30611.5|30591.5|30611.5|30591.5|30612|30592|30611.5|30591.5|5
1682524500000|2023-04-26 15:55:00|30612|30592|30612.5|30592.5|30613.1|30593.1|30611|30591|18
1682524800000|2023-04-26 16:00:00|30612.7|30592.7|30626.4|30591.4|30626.9|30597|30612|30589.5|17
1682525100000|2023-04-26 16:05:00|30626.9|30591.9|30626.9|30591.9|30626.9|30591.9|30626.4|30591.4|3
1682525400000|2023-04-26 16:10:00|30620.4|30600.4|30631.5|30596.5|30632|30604.7|30620.4|30594.9|14
1682525700000|2023-04-26 16:15:00|30632|30597|30636.3|30616.3|30642.5|30616.3|30631.5|30596.5|26
1682526000000|2023-04-26 16:20:00|30635.7|30615.7|30643.8|30608.8|30654.5|30621.5|30635.7|30608.2|33
1682526300000|2023-04-26 16:25:00|30643.2|30608.2|30636.7|30616.7|30643.7|30616.7|30636.2|30608.2|5
1682526600000|2023-04-26 16:30:00|30637.1|30617.1|30636.1|30616.1|30637.1|30617.1|30635.6|30615.6|5
1682526900000|2023-04-26 16:35:00|30636.6|30616.6|30636.6|30616.6|30636.6|30616.6|30635|30615|7
1682527200000|2023-04-26 16:40:00|30636.1|30616.1|30636.1|30616.1|30636.6|30616.6|30636.1|30616.1|5
1682527500000|2023-04-26 16:45:00|30636.6|30616.6|30636.1|30616.1|30636.6|30616.6|30636.1|30616.1|2
1682527800000|2023-04-26 16:50:00|30637.7|30617.7|30645|30625|30646.5|30626.5|30637.7|30617.7|13
1682528100000|2023-04-26 16:55:00|30645.5|30625.5|30645.5|30625.5|30645.5|30625.5|30645.5|30625.5|1
1682528400000|2023-04-26 17:00:00|30645|30625|30644|30624|30645|30625|30643.8|30623.8|11
1682528700000|2023-04-26 17:05:00|30644.3|30624.3|30644.3|30624.3|30645|30625|30644|30624|5
1682529000000|2023-04-26 17:10:00|30644|30624|30646|30611|30647.5|30624|30643.4|30608.4|36
1682529300000|2023-04-26 17:15:00|30645.8|30610.8|30648.7|30613.7|30649.5|30614.5|30642.5|30607.5|45
1682529600000|2023-04-26 17:20:00|30641.5|30621.5|30646.9|30611.9|30653|30625.5|30639.9|30611.4|26
1682529900000|2023-04-26 17:25:00|30647|30612|30651.9|30616.9|30652.4|30625.8|30641.4|30612|20
1682530200000|2023-04-26 17:30:00|30652.4|30617.4|30652.4|30617.4|30652.4|30617.4|30652.4|30617.4|1
1682530500000|2023-04-26 17:35:00|30652.5|30617.5|30647|30627|30652.5|30627.5|30645.4|30617.4|17
1682530800000|2023-04-26 17:40:00|30646.5|30626.5|30651.1|30631.1|30651.1|30631.1|30646.5|30626.5|10
1682531100000|2023-04-26 17:45:00|30651|30631|30654.5|30634.5|30659|30639|30650|30630|19
1682531400000|2023-04-26 17:50:00|30654|30634|30654.3|30634.3|30655.4|30635.4|30651.5|30631.5|22
1682531700000|2023-04-26 17:55:00|30654.5|30634.5|30649.3|30629.3|30654.5|30634.5|30648.5|30628.5|10
1682532000000|2023-04-26 18:00:00|30649|30629|30651.5|30631.5|30653|30633|30649|30629|30
1682532300000|2023-04-26 18:05:00|30652|30632|30653|30633|30653.5|30633.5|30651|30631|27
1682532600000|2023-04-26 18:10:00|30652|30632|30653|30633|30654|30634|30652|30632|7
1682532900000|2023-04-26 18:15:00|30652.5|30632.5|30651.5|30631.5|30652.5|30632.5|30651|30631|5
1682533200000|2023-04-26 18:20:00|30652|30632|30651|30631|30652|30632|30651|30631|9
1682533500000|2023-04-26 18:25:00|30650.5|30630.5|30653.5|30633.5|30654|30634|30650.5|30630.5|9
1682534100000|2023-04-26 18:35:00|30654|30634|30652.5|30632.5|30654|30634|30652.5|30632.5|4
1682534400000|2023-04-26 18:40:00|30652|30632|30654|30634|30654|30634|30652|30632|7
1682534700000|2023-04-26 18:45:00|30654.5|30634.5|30655|30635|30655.5|30635.5|30654.5|30634.5|4
1682535000000|2023-04-26 18:50:00|30654.5|30634.5|30655|30635|30655|30635|30654|30634|4
1682535300000|2023-04-26 18:55:00|30654.5|30634.5|30654.5|30634.5|30655|30635|30654|30634|7
1682535600000|2023-04-26 19:00:00|30655|30635|30656.5|30636.5|30656.5|30636.5|30654.5|30634.5|7
1682535900000|2023-04-26 19:05:00|30656|30636|30656|30636|30657|30637|30655|30635|18
1682536200000|2023-04-26 19:10:00|30657.5|30637.5|30655.5|30635.5|30657.5|30637.5|30655|30635|6
1682536500000|2023-04-26 19:15:00|30662.5|30627.5|30663.5|30628.5|30664|30629|30662.5|30627.5|6
1682537400000|2023-04-26 19:30:00|30663|30628|30663|30628|30663|30628|30663|30628|1
1682537700000|2023-04-26 19:35:00|30663.5|30628.5|30658|30638|30664|30638.5|30657|30628.5|13
1682538000000|2023-04-26 19:40:00|30657.5|30637.5|30657.5|30637.5|30658|30638|30657.5|30637.5|9
1682538300000|2023-04-26 19:45:00|30658|30638|30658|30638|30658|30638|30658|30638|1
1682538600000|2023-04-26 19:50:00|30658.5|30638.5|30669.5|30634.5|30670.5|30642.7|30658|30633|20
1682538900000|2023-04-26 19:55:00|30662.5|30642.5|30667.9|30632.9|30668.7|30643|30661|30632.9|19
1682553600000|2023-04-27 00:00:00|30657.6|30622.6|30657.6|30622.6|30657.6|30622.6|30657.6|30622.6|1
1682557200000|2023-04-27 01:00:00|30679.5|30644.5|30683.5|30648.5|30684|30664|30670|30643.5|24
1682557500000|2023-04-27 01:05:00|30676.5|30656.5|30684.5|30649.5|30687|30667|30676.5|30646|78
1682557800000|2023-04-27 01:10:00|30684|30649|30670.5|30650.5|30684|30659|30670.5|30649|20
1682558100000|2023-04-27 01:15:00|30671|30651|30656|30636|30671.5|30651.5|30655|30635|30
1682558400000|2023-04-27 01:20:00|30656.5|30636.5|30662.5|30642.5|30664.8|30644.8|30656.5|30636.5|43
1682558700000|2023-04-27 01:25:00|30662|30642|30665.5|30645.5|30667|30647|30662|30642|18
1682559000000|2023-04-27 01:30:00|30666|30646|30658.8|30638.8|30667.5|30647.5|30656.5|30636.5|26
1682559300000|2023-04-27 01:35:00|30658.5|30638.5|30649.4|30629.4|30658.8|30638.8|30647.1|30627.1|45
1682559600000|2023-04-27 01:40:00|30649.3|30629.3|30645|30625|30649.4|30629.4|30645|30625|19
1682559900000|2023-04-27 01:45:00|30644.7|30624.7|30640.3|30620.3|30646.6|30626.6|30639.5|30619.5|35
1682560200000|2023-04-27 01:50:00|30639.8|30619.8|30644.8|30624.8|30647.3|30627.3|30639.5|30619.5|35
1682560500000|2023-04-27 01:55:00|30644.3|30624.3|30646.3|30626.3|30650.2|30630.2|30643.8|30623.8|35
1682560800000|2023-04-27 02:00:00|30647.2|30627.2|30648.5|30628.5|30652.3|30632.3|30646.5|30626.5|54
1682561100000|2023-04-27 02:05:00|30649|30629|30641.5|30621.5|30653.5|30633.5|30641.5|30621.5|80
1682561400000|2023-04-27 02:10:00|30640|30620|30627|30607|30640|30620|30623.5|30603.5|53
1682561700000|2023-04-27 02:15:00|30625.5|30605.5|30611|30591|30628|30608|30611|30591|33
1682562000000|2023-04-27 02:20:00|30611.5|30591.5|30607|30587|30613|30593|30601.5|30581.5|50
1682562300000|2023-04-27 02:25:00|30606.5|30586.5|30596|30576|30606.5|30586.5|30595.5|30575.5|45
1682562600000|2023-04-27 02:30:00|30596.5|30576.5|30602|30582|30603.5|30583.5|30596|30576|44
1682562900000|2023-04-27 02:35:00|30602.5|30582.5|30616|30596|30618|30598|30602.5|30582.5|46
1682563200000|2023-04-27 02:40:00|30613|30593|30607.5|30587.5|30615.6|30595.6|30607|30587|40
1682563500000|2023-04-27 02:45:00|30607|30587|30601|30581|30607|30587|30601|30581|21
1682563800000|2023-04-27 02:50:00|30599|30579|30601.8|30581.8|30601.8|30581.8|30598|30578|21
1682564100000|2023-04-27 02:55:00|30601.5|30581.5|30603|30583|30607.5|30587.5|30597|30577|59
1682564400000|2023-04-27 03:00:00|30602.5|30582.5|30602|30582|30603.5|30583.5|30597|30577|44
1682564700000|2023-04-27 03:05:00|30601.5|30581.5|30604.5|30584.5|30604.5|30584.5|30601.5|30581.5|15
1682565000000|2023-04-27 03:10:00|30604|30584|30598|30578|30605|30585|30598|30578|49
1682565300000|2023-04-27 03:15:00|30598.5|30578.5|30598|30578|30603|30583|30593|30573|34
1682565600000|2023-04-27 03:20:00|30598.5|30578.5|30600|30580|30600|30580|30598.5|30578.5|6
1682565900000|2023-04-27 03:25:00|30601|30581|30616.5|30596.5|30616.8|30596.8|30601|30581|21
1682566200000|2023-04-27 03:30:00|30617|30597|30610|30590|30617|30597|30606|30586|40
1682566500000|2023-04-27 03:35:00|30609|30589|30617.5|30597.5|30617.5|30597.5|30606|30586|37
1682566800000|2023-04-27 03:40:00|30618|30598|30618|30598|30623.7|30603.7|30618|30598|31
1682567100000|2023-04-27 03:45:00|30617.5|30597.5|30618|30598|30619|30599|30617|30597|16
1682567400000|2023-04-27 03:50:00|30617.7|30597.7|30607.5|30587.5|30617.7|30597.7|30606|30586|32
1682567700000|2023-04-27 03:55:00|30607|30587|30610.5|30590.5|30613|30593|30607|30587|24
1682568000000|2023-04-27 04:00:00|30609.5|30589.5|30609|30589|30611|30591|30609|30589|19
1682568300000|2023-04-27 04:05:00|30609.1|30589.1|30608.3|30588.3|30611|30591|30607.8|30587.8|28
1682568600000|2023-04-27 04:10:00|30607.8|30587.8|30605.5|30585.5|30608.3|30588.3|30605.5|30585.5|15
1682569200000|2023-04-27 04:20:00|30605|30585|30606|30586|30606|30586|30605|30585|3
1682569500000|2023-04-27 04:25:00|30606.5|30586.5|30605|30585|30607|30587|30604|30584|31
1682569800000|2023-04-27 04:30:00|30605.5|30585.5|30605.7|30585.7|30605.7|30585.7|30605|30585|17
1682570100000|2023-04-27 04:35:00|30605.2|30585.2|30605.5|30585.5|30605.5|30585.5|30604|30584|20
1682570400000|2023-04-27 04:40:00|30605|30585|30605|30585|30606.7|30586.7|30605|30585|21
1682570700000|2023-04-27 04:45:00|30605.5|30585.5|30605.5|30585.5|30606|30586|30605|30585|17
1682571000000|2023-04-27 04:50:00|30604.8|30584.8|30603.3|30583.3|30604.8|30584.8|30602.8|30582.8|22
1682571300000|2023-04-27 04:55:00|30603.5|30583.5|30601.5|30581.5|30603.5|30583.5|30600.7|30580.7|16
1682571600000|2023-04-27 05:00:00|30601|30581|30606.5|30586.5|30607|30587|30599.5|30579.5|35
1682571900000|2023-04-27 05:05:00|30607|30587|30603|30583|30608.5|30588.5|30602.5|30582.5|32
1682572200000|2023-04-27 05:10:00|30603.5|30583.5|30600.5|30580.5|30603.5|30583.5|30600.5|30580.5|19
1682572500000|2023-04-27 05:15:00|30601|30581|30601|30581|30601|30581|30599|30579|29
1682572800000|2023-04-27 05:20:00|30601.5|30581.5|30596|30576|30602.5|30582.5|30595.5|30575.5|23
1682573100000|2023-04-27 05:25:00|30596.5|30576.5|30602.7|30582.7|30605.8|30585.8|30596.5|30576.5|52
1682573400000|2023-04-27 05:30:00|30603|30583|30594.5|30574.5|30603|30583|30591.6|30571.6|66
1682573700000|2023-04-27 05:35:00|30594|30574|30590|30570|30594.5|30574.5|30586|30566|61
1682574000000|2023-04-27 05:40:00|30590.5|30570.5|30591|30571|30595|30575|30590|30570|41
1682574300000|2023-04-27 05:45:00|30591.5|30571.5|30591.5|30571.5|30592.6|30572.6|30590.5|30570.5|29
1682574600000|2023-04-27 05:50:00|30591|30571|30598|30578|30598|30578|30590.5|30570.5|56
1682574900000|2023-04-27 05:55:00|30597.5|30577.5|30601|30581|30608.9|30588.9|30597.5|30577.5|33
1682575200000|2023-04-27 06:00:00|30600.5|30580.5|30599.5|30579.5|30603|30583|30598|30578|40
1682575500000|2023-04-27 06:05:00|30599.3|30579.3|30605.5|30585.5|30607.5|30587.5|30598.8|30578.8|40
1682575800000|2023-04-27 06:10:00|30605|30585|30608.5|30588.5|30608.5|30588.5|30605|30585|21
1682576100000|2023-04-27 06:15:00|30609|30589|30608.5|30588.5|30624.5|30604.5|30608.5|30588.5|40
1682576400000|2023-04-27 06:20:00|30609|30589|30607|30587|30611|30591|30606.5|30586.5|38
1682576700000|2023-04-27 06:25:00|30607.5|30587.5|30611.5|30591.5|30611.5|30591.5|30605.7|30585.7|70
1682577000000|2023-04-27 06:30:00|30611.3|30591.3|30613.5|30593.5|30613.5|30593.5|30608.2|30588.2|23
1682577300000|2023-04-27 06:35:00|30613.3|30593.3|30612.5|30592.5|30613.5|30593.5|30612.5|30592.5|4
1682577600000|2023-04-27 06:40:00|30612|30592|30615.1|30595.1|30615.9|30595.9|30612|30592|36
1682577900000|2023-04-27 06:45:00|30615.5|30595.5|30618.4|30598.4|30618.5|30598.5|30614.5|30594.5|31
1682578200000|2023-04-27 06:50:00|30619|30599|30604.2|30584.2|30619.2|30599.2|30603.5|30583.5|52
1682578500000|2023-04-27 06:55:00|30604.7|30584.7|30613|30593|30614.5|30594.5|30604.7|30584.7|29
1682578800000|2023-04-27 07:00:00|30613.4|30593.4|30622|30602|30627.8|30607.8|30613.4|30593.4|51
1682579100000|2023-04-27 07:05:00|30622.5|30602.5|30633|30613|30641.5|30621.5|30622.4|30602.4|59
1682579400000|2023-04-27 07:10:00|30633.5|30613.5|30626.9|30606.9|30633.5|30613.5|30625.9|30605.9|45
1682579700000|2023-04-27 07:15:00|30626.4|30606.4|30627.1|30607.1|30629.2|30609.2|30622.5|30602.5|92
1682580000000|2023-04-27 07:20:00|30627.5|30607.5|30643.4|30623.4|30645|30625|30627.1|30607.1|75
1682580300000|2023-04-27 07:25:00|30643.6|30623.6|30648|30628|30648.9|30628.9|30643.4|30623.4|24
1682580600000|2023-04-27 07:30:00|30648.4|30628.4|30658|30638|30658.5|30638.5|30645.5|30625.5|54
1682580900000|2023-04-27 07:35:00|30657.5|30637.5|30652.9|30632.9|30660.8|30640.8|30652.5|30632.5|67
1682581200000|2023-04-27 07:40:00|30652.7|30632.7|30645|30625|30652.7|30632.7|30644.5|30624.5|60
1682581500000|2023-04-27 07:45:00|30644.6|30624.6|30641.5|30621.5|30645.5|30625.5|30641.5|30621.5|21
1682581800000|2023-04-27 07:50:00|30642|30622|30649.5|30629.5|30650|30630|30642|30622|47
1682582100000|2023-04-27 07:55:00|30649.1|30629.1|30648.7|30628.7|30651.1|30631.1|30647.5|30627.5|56
1682582400000|2023-04-27 08:00:00|30647.9|30627.9|30651.5|30631.5|30652.1|30632.1|30647.5|30627.5|39
1682582700000|2023-04-27 08:05:00|30651.1|30631.1|30648|30628|30651.1|30631.1|30646|30626|32
1682583000000|2023-04-27 08:10:00|30648.5|30628.5|30650.5|30630.5|30655.9|30635.9|30647|30627|44
1682583300000|2023-04-27 08:15:00|30650.1|30630.1|30651.2|30631.2|30652.1|30632.1|30649.1|30629.1|17
1682583600000|2023-04-27 08:20:00|30651.9|30631.9|30651|30631|30653|30633|30650.5|30630.5|33
1682583900000|2023-04-27 08:25:00|30652|30632|30652.5|30632.5|30653|30633|30652|30632|11
1682584200000|2023-04-27 08:30:00|30652|30632|30646.5|30626.5|30652|30632|30646.5|30626.5|7
1682584500000|2023-04-27 08:35:00|30645.5|30625.5|30646.5|30626.5|30647.7|30627.7|30645.5|30625.5|18
1682584800000|2023-04-27 08:40:00|30647.5|30627.5|30646.5|30626.5|30651|30631|30646.5|30626.5|19
1682585100000|2023-04-27 08:45:00|30646.2|30626.2|30643.5|30623.5|30646.2|30626.2|30641.5|30621.5|13
1682585400000|2023-04-27 08:50:00|30643|30623|30642.5|30622.5|30643.5|30623.5|30642.5|30622.5|12
1682585700000|2023-04-27 08:55:00|30643|30623|30645|30625|30646.5|30626.5|30643|30623|16
1682586000000|2023-04-27 09:00:00|30644.5|30624.5|30646.5|30626.5|30647|30627|30643.5|30623.5|28
1682586300000|2023-04-27 09:05:00|30646|30626|30643.5|30623.5|30646.7|30626.7|30643.5|30623.5|6
1682586600000|2023-04-27 09:10:00|30644|30624|30643.5|30623.5|30644.5|30624.5|30643.5|30623.5|3
1682586900000|2023-04-27 09:15:00|30643|30623|30642.5|30622.5|30647.5|30627.5|30642.5|30622.5|10
1682587200000|2023-04-27 09:20:00|30642|30622|30642|30622|30642.5|30622.5|30641.5|30621.5|7
1682587500000|2023-04-27 09:25:00|30642.5|30622.5|30642.5|30622.5|30643|30623|30642.5|30622.5|3
1682587800000|2023-04-27 09:30:00|30646.5|30626.5|30648.5|30628.5|30648.5|30628.5|30646.5|30626.5|13
1682588100000|2023-04-27 09:35:00|30648|30628|30648|30628|30648|30628|30648|30628|1
1682588700000|2023-04-27 09:45:00|30648.5|30628.5|30647|30627|30650|30630|30642.5|30622.5|18
1682589000000|2023-04-27 09:50:00|30647.5|30627.5|30648|30628|30648|30628|30647.5|30627.5|4
1682589300000|2023-04-27 09:55:00|30648.5|30628.5|30660.5|30640.5|30661|30641|30648.5|30628.5|23
1682589600000|2023-04-27 10:00:00|30660|30640|30655.1|30635.1|30660.1|30640.1|30655.1|30635.1|46
1682589900000|2023-04-27 10:05:00|30662.8|30642.8|30660.5|30640.5|30662.8|30642.8|30653.1|30633.1|27
1682590200000|2023-04-27 10:10:00|30660.1|30640.1|30659.6|30639.6|30660.5|30640.5|30658.6|30638.6|26
1682590500000|2023-04-27 10:15:00|30659.5|30639.5|30659.2|30639.2|30659.7|30639.7|30658|30638|12
1682590800000|2023-04-27 10:20:00|30659|30639|30658.2|30638.2|30659|30639|30658.2|30638.2|3
1682591100000|2023-04-27 10:25:00|30658|30638|30658.2|30638.2|30659|30639|30658|30638|10
1682591400000|2023-04-27 10:30:00|30658|30638|30660|30640|30660.7|30640.7|30658|30638|32
1682591700000|2023-04-27 10:35:00|30659.7|30639.7|30658.7|30638.7|30660.7|30640.7|30657.5|30637.5|31
1682592000000|2023-04-27 10:40:00|30659|30639|30660.5|30640.5|30660.5|30640.5|30659|30639|7
1682592300000|2023-04-27 10:45:00|30660|30640|30656.5|30636.5|30660.5|30640.5|30656.5|30636.5|21
1682592600000|2023-04-27 10:50:00|30657|30637|30668|30648|30668|30648|30657|30637|34
1682592900000|2023-04-27 10:55:00|30668.2|30648.2|30666.1|30646.1|30670.2|30650.2|30665.6|30645.6|38
1682593200000|2023-04-27 11:00:00|30665.7|30645.7|30667|30647|30671.7|30651.7|30664.5|30644.5|59
1682593500000|2023-04-27 11:05:00|30667.2|30647.2|30665.7|30645.7|30667.5|30647.5|30665.7|30645.7|40
1682593800000|2023-04-27 11:10:00|30666.2|30646.2|30672|30652|30672|30652|30666|30646|19
1682594100000|2023-04-27 11:15:00|30672.5|30652.5|30673.5|30653.5|30674.5|30654.5|30672.5|30652.5|8
1682594400000|2023-04-27 11:20:00|30674|30654|30675.5|30655.5|30675.5|30655.5|30673.5|30653.5|5
1682594700000|2023-04-27 11:25:00|30676|30656|30679|30659|30683|30663|30675.1|30655.1|40
1682595000000|2023-04-27 11:30:00|30679.5|30659.5|30677|30657|30680.2|30660.2|30676|30656|25
1682595300000|2023-04-27 11:35:00|30676.8|30656.8|30674|30654|30677.2|30657.2|30673.5|30653.5|32
1682595600000|2023-04-27 11:40:00|30673.5|30653.5|30678.5|30658.5|30678.5|30658.5|30672.5|30652.5|41
1682595900000|2023-04-27 11:45:00|30678.7|30658.7|30679|30659|30680.7|30660.7|30678.7|30658.7|39
1682596200000|2023-04-27 11:50:00|30679.2|30659.2|30679.2|30659.2|30679.2|30659.2|30678.7|30658.7|15
1682596500000|2023-04-27 11:55:00|30679|30659|30658.5|30638.5|30680|30660|30657.5|30637.5|30
1682596800000|2023-04-27 12:00:00|30660|30640|30673.5|30653.5|30673.5|30653.5|30660|30640|20
1682597100000|2023-04-27 12:05:00|30674|30654|30673.2|30653.2|30674|30654|30673|30653|4
1682597400000|2023-04-27 12:10:00|30672.5|30652.5|30669.3|30649.3|30673|30653|30669|30649|35
1682597700000|2023-04-27 12:15:00|30668.8|30648.8|30673.5|30653.5|30673.5|30653.5|30668.8|30648.8|31
1682598000000|2023-04-27 12:20:00|30673.8|30653.8|30685|30665|30685|30665|30673.8|30653.8|30
1682598300000|2023-04-27 12:25:00|30686.5|30666.5|30690.5|30648.5|30700.5|30675|30686.5|30647|54
1682598600000|2023-04-27 12:30:00|30695.5|30653.5|30707.5|30687.5|30707.5|30687.5|30688.6|30653.5|110
1682598900000|2023-04-27 12:35:00|30707.4|30687.4|30705.6|30685.6|30717|30697|30705.1|30685.1|89
1682599200000|2023-04-27 12:40:00|30705.1|30685.1|30696.8|30676.8|30705.4|30685.4|30695.6|30675.6|66
1682599500000|2023-04-27 12:45:00|30696.6|30676.6|30697.9|30677.9|30698.1|30678.1|30695.6|30675.6|42
1682599800000|2023-04-27 12:50:00|30697.4|30677.4|30710.9|30690.9|30711.9|30691.9|30697.4|30677.4|42
1682600100000|2023-04-27 12:55:00|30710.4|30690.4|30712.6|30692.6|30713.4|30693.4|30708.1|30688.1|59
1682600400000|2023-04-27 13:00:00|30712.4|30692.4|30708.2|30688.2|30716|30696|30702|30682|41
1682600700000|2023-04-27 13:05:00|30708.5|30688.5|30714.2|30694.2|30714.6|30694.6|30708.5|30688.5|33
1682601000000|2023-04-27 13:10:00|30714|30694|30719.7|30699.7|30720.1|30700.1|30714|30694|29
1682601300000|2023-04-27 13:15:00|30720.2|30700.2|30724.5|30704.5|30725|30705|30719|30699|7
1682601600000|2023-04-27 13:20:00|30725|30705|30727|30707|30730.5|30710.5|30725|30705|24
1682601900000|2023-04-27 13:25:00|30728|30708|30727.5|30707.5|30729|30709|30724.1|30704.1|21
1682602200000|2023-04-27 13:30:00|30725.6|30705.6|30722.3|30702.3|30725.6|30705.6|30722.3|30702.3|6
1682602500000|2023-04-27 13:35:00|30722.8|30702.8|30728.5|30708.5|30729|30709|30722.8|30702.8|9
1682602800000|2023-04-27 13:40:00|30729.5|30709.5|30729.5|30709.5|30731|30711|30729|30709|12
1682603100000|2023-04-27 13:45:00|30729|30709|30729.5|30709.5|30736.5|30716.5|30728.5|30708.5|18
1682603400000|2023-04-27 13:50:00|30730|30710|30730.7|30695.7|30733.5|30713.5|30721.5|30695.7|29
1682603700000|2023-04-27 13:55:00|30730.2|30695.2|30726.5|30706.5|30731|30708|30722.9|30693|50
1682604000000|2023-04-27 14:00:00|30725|30705|30715.1|30695.1|30725|30705|30714.5|30694.5|40
1682604300000|2023-04-27 14:05:00|30715.5|30695.5|30710|30675|30720.5|30700.5|30677.5|30642.7|61
1682604600000|2023-04-27 14:10:00|30708.5|30673.5|30698.1|30678.1|30716|30681|30695.5|30668.5|46
1682604900000|2023-04-27 14:15:00|30698|30678|30696.5|30676.5|30699.2|30679.2|30691.3|30671.3|167
1682605200000|2023-04-27 14:20:00|30695.7|30675.7|30707.5|30687.5|30714.2|30694.2|30694.7|30674.7|49
1682605500000|2023-04-27 14:25:00|30707|30687|30707|30687|30707.5|30687.5|30707|30687|3
1682605800000|2023-04-27 14:30:00|30707.5|30687.5|30712|30692|30712.5|30692.5|30707.5|30687.5|9
1682606100000|2023-04-27 14:35:00|30711.5|30691.5|30709.2|30689.2|30712.5|30692.5|30708.5|30688.5|23
1682606400000|2023-04-27 14:40:00|30709.5|30689.5|30711|30691|30711|30691|30709.2|30689.2|21
1682606700000|2023-04-27 14:45:00|30711.2|30691.2|30710|30690|30711.2|30691.2|30710|30690|9
1682607000000|2023-04-27 14:50:00|30710.5|30690.5|30716.5|30696.5|30716.5|30696.5|30710.5|30690.5|5
1682607300000|2023-04-27 14:55:00|30713.5|30693.5|30710|30690|30713.5|30693.5|30710|30690|4
1682607600000|2023-04-27 15:00:00|30709.5|30689.5|30712.5|30692.5|30714.2|30694.2|30709.5|30689.5|18
1682607900000|2023-04-27 15:05:00|30712|30692|30712|30692|30712|30692|30712|30692|1
1682608200000|2023-04-27 15:10:00|30711.5|30691.5|30707.7|30687.7|30711.5|30691.5|30707|30687|10
1682608500000|2023-04-27 15:15:00|30707.2|30687.2|30709|30689|30712|30692|30703|30683|27
1682608800000|2023-04-27 15:20:00|30708.5|30688.5|30705.5|30685.5|30711.1|30691.1|30703.5|30683.5|24
1682609100000|2023-04-27 15:25:00|30705|30685|30700|30680|30705|30685|30699.6|30679.6|25
1682609400000|2023-04-27 15:30:00|30700.5|30680.5|30698.4|30663.4|30700.5|30680.5|30670.5|30650.5|26
1682609700000|2023-04-27 15:35:00|30690.4|30670.4|30703.5|30668.5|30703.5|30678.4|30690.4|30668.5|23
1682610000000|2023-04-27 15:40:00|30704.6|30669.6|30693.1|30673.1|30704.6|30673.6|30693.1|30668|25
1682610300000|2023-04-27 15:45:00|30693.6|30673.6|30701.5|30681.5|30703.1|30683.1|30693.6|30673.6|21
1682610600000|2023-04-27 15:50:00|30702|30682|30705.1|30685.1|30705.1|30685.1|30699.6|30679.6|25
1682610900000|2023-04-27 15:55:00|30704.6|30684.6|30699.6|30679.6|30704.6|30684.6|30698.5|30678.5|27
1682611200000|2023-04-27 16:00:00|30698.4|30678.4|30691.1|30671.1|30698.4|30678.4|30691.1|30671.1|9
1682611500000|2023-04-27 16:05:00|30690.6|30670.6|30698|30663|30700|30676.5|30688.9|30662.5|35
1682611800000|2023-04-27 16:10:00|30697.5|30662.5|30689.5|30654.5|30698|30663|30681.5|30646.5|32
1682612100000|2023-04-27 16:15:00|30690|30655|30698|30663|30698.5|30667.4|30687.4|30653|39
1682612400000|2023-04-27 16:20:00|30698.5|30663.5|30697.5|30662.5|30698.5|30663.5|30697|30662|5
1682612700000|2023-04-27 16:25:00|30698|30663|30690|30655|30698|30666.8|30686.8|30655|22
1682613000000|2023-04-27 16:30:00|30689.5|30654.5|30689.5|30654.5|30689.5|30654.5|30689.5|30654.5|1
1682613300000|2023-04-27 16:35:00|30689|30654|30689|30654|30689|30654|30689|30654|1
1682613600000|2023-04-27 16:40:00|30689.5|30654.5|30689.5|30654.5|30689.5|30654.5|30689.5|30654.5|1
1682613900000|2023-04-27 16:45:00|30689|30654|30689.5|30654.5|30689.5|30654.5|30688.5|30653.5|9
1682614200000|2023-04-27 16:50:00|30689|30654|30689.5|30654.5|30689.5|30654.5|30689|30654|4
1682614500000|2023-04-27 16:55:00|30690|30655|30695.5|30660.5|30696.5|30661.5|30689.5|30654.5|11
1682614800000|2023-04-27 17:00:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30694.5|30659.5|9
1682615100000|2023-04-27 17:05:00|30695|30660|30689.5|30654.5|30695|30660|30689.5|30654.5|7
1682615400000|2023-04-27 17:10:00|30689|30654|30689|30654|30689|30654|30688.5|30653.5|3
1682616000000|2023-04-27 17:20:00|30688.5|30653.5|30688.5|30653.5|30688.5|30653.5|30688.5|30653.5|1
1682616300000|2023-04-27 17:25:00|30688|30653|30686.5|30651.5|30689|30654|30686.5|30651.5|22
1682616600000|2023-04-27 17:30:00|30686.8|30651.8|30686.5|30651.5|30687|30652|30685.5|30650.5|17
1682616900000|2023-04-27 17:35:00|30686|30651|30686.5|30651.5|30686.5|30651.5|30685.5|30650.5|3
1682617200000|2023-04-27 17:40:00|30686|30651|30686|30651|30686.5|30651.5|30685.5|30650.5|13
1682617500000|2023-04-27 17:45:00|30678.6|30643.6|30670|30650|30678.6|30650|30669.5|30642|13
1682617800000|2023-04-27 17:50:00|30670.5|30650.5|30649.6|30629.6|30670.5|30650.5|30647.7|30627.7|34
1682618100000|2023-04-27 17:55:00|30649.8|30629.8|30657.5|30637.5|30658.6|30638.6|30649.8|30629.8|30
1682618400000|2023-04-27 18:00:00|30656.8|30636.8|30657.3|30637.3|30657.3|30637.3|30656.5|30636.5|25
1682618700000|2023-04-27 18:05:00|30656.8|30636.8|30657.3|30637.3|30657.8|30637.8|30656.5|30636.5|26
1682619000000|2023-04-27 18:10:00|30657|30637|30657.3|30637.3|30657.8|30637.8|30656.5|30636.5|6
1682619300000|2023-04-27 18:15:00|30657|30637|30657|30637|30657.8|30637.8|30656.5|30636.5|22
1682619600000|2023-04-27 18:20:00|30657.3|30637.3|30657|30637|30657.8|30637.8|30657|30637|4
1682619900000|2023-04-27 18:25:00|30657.5|30637.5|30646.6|30626.6|30658.8|30638.8|30646.5|30626.5|22
1682620200000|2023-04-27 18:30:00|30647|30627|30649.3|30629.3|30650|30630|30647|30627|40
1682620500000|2023-04-27 18:35:00|30649|30629|30648|30628|30659.3|30633|30644.8|30618.7|44
1682620800000|2023-04-27 18:40:00|30647.5|30627.5|30646.3|30626.3|30647.5|30627.5|30645.8|30625.8|6
1682621100000|2023-04-27 18:45:00|30646.5|30626.5|30645.8|30625.8|30647|30627|30645.5|30625.5|7
1682621400000|2023-04-27 18:50:00|30645.5|30625.5|30645.8|30625.8|30645.8|30625.8|30645.5|30625.5|2
1682621700000|2023-04-27 18:55:00|30645.3|30625.3|30644.8|30624.8|30645.3|30625.3|30644|30624|6
1682622000000|2023-04-27 19:00:00|30643.5|30623.5|30642.9|30622.9|30646.2|30626.2|30642.4|30622.4|10
1682622300000|2023-04-27 19:05:00|30642.5|30622.5|30642.9|30622.9|30642.9|30622.9|30642.4|30622.4|6
1682622600000|2023-04-27 19:10:00|30643.2|30623.2|30641.5|30621.5|30643.2|30623.2|30641|30621|16
1682622900000|2023-04-27 19:15:00|30640.5|30620.5|30643.5|30623.5|30643.5|30623.5|30640|30620|17
1682623200000|2023-04-27 19:20:00|30646.2|30626.2|30650.5|30630.5|30650.5|30630.5|30646.2|30626.2|11
1682623500000|2023-04-27 19:25:00|30651|30631|30649.5|30629.5|30651|30631|30648.5|30628.5|14
1682623800000|2023-04-27 19:30:00|30649|30629|30648|30628|30649|30629|30647.5|30627.5|6
1682624100000|2023-04-27 19:35:00|30649.5|30629.5|30651.5|30631.5|30651.5|30631.5|30649.5|30629.5|5
1682624400000|2023-04-27 19:40:00|30651|30631|30651|30631|30651|30631|30651|30631|1
1682624700000|2023-04-27 19:45:00|30651.1|30631.1|30653|30633|30656|30636|30651.1|30631.1|10
1682625300000|2023-04-27 19:55:00|30654.5|30634.5|30662|30627|30663.5|30641|30652.9|30627|25
1682640000000|2023-04-28 00:00:00|30663.5|30621.5|30663.5|30621.5|30663.5|30621.5|30663.5|30621.5|1
1682643600000|2023-04-28 01:00:00|30640|30605|30650.5|30615.5|30655|30620|30640|30605|21
1682643900000|2023-04-28 01:05:00|30652|30617|30653.5|30633.5|30655.2|30635.2|30643.1|30615|39
1682644200000|2023-04-28 01:10:00|30654.1|30634.1|30651|30631|30661.5|30634.1|30645.7|30623.5|31
1682644500000|2023-04-28 01:15:00|30651.5|30631.5|30657|30637|30658|30638|30651.5|30631.5|21
1682644800000|2023-04-28 01:20:00|30657.5|30637.5|30646.5|30626.5|30659.5|30639.5|30645|30625|32
1682645100000|2023-04-28 01:25:00|30646.1|30626.1|30644.9|30609.9|30646.5|30626.1|30639.6|30609.9|22
1682645400000|2023-04-28 01:30:00|30644.4|30609.4|30632.5|30612.5|30645|30621.2|30623.1|30591.5|76
1682645700000|2023-04-28 01:35:00|30632.1|30612.1|30609.5|30589.5|30632.5|30612.5|30603.1|30583.1|107
1682646000000|2023-04-28 01:40:00|30609.6|30589.6|30620.3|30600.3|30621.6|30601.6|30609.6|30589.6|82
1682646300000|2023-04-28 01:45:00|30619.8|30599.8|30633.5|30598.5|30633.5|30609.9|30619.8|30597.5|34
1682646600000|2023-04-28 01:50:00|30634|30599|30629.9|30609.9|30644.5|30616.6|30629.9|30598.5|58
1682646900000|2023-04-28 01:55:00|30629.4|30609.4|30618.9|30598.9|30630.1|30610.1|30618.3|30598.3|61
1682647200000|2023-04-28 02:00:00|30618|30598|30619|30599|30619.5|30599.5|30614.7|30594.7|79
1682647500000|2023-04-28 02:05:00|30619.5|30599.5|30640.2|30620.2|30640.2|30620.2|30617.5|30597.5|77
1682647800000|2023-04-28 02:10:00|30640.5|30620.5|30639.5|30619.5|30642.5|30622.5|30633.5|30613.5|40
1682648100000|2023-04-28 02:15:00|30639|30619|30647.5|30627.5|30648.5|30628.5|30639|30619|51
1682648400000|2023-04-28 02:20:00|30648|30628|30643.6|30623.6|30655.6|30635.6|30643|30623|72
1682648700000|2023-04-28 02:25:00|30643.5|30623.5|30643|30623|30643.7|30623.7|30638.5|30618.5|45
1682649000000|2023-04-28 02:30:00|30643.5|30623.5|30639.5|30619.5|30647.7|30627.7|30639.5|30619.5|41
1682649300000|2023-04-28 02:35:00|30639|30619|30643.5|30623.5|30644|30624|30638.5|30618.5|51
1682649600000|2023-04-28 02:40:00|30644|30624|30657|30637|30658|30638|30643.5|30623.5|38
1682649900000|2023-04-28 02:45:00|30657.5|30637.5|30656.3|30636.3|30686|30657.6|30653|30633|86
1682650200000|2023-04-28 02:50:00|30656|30636|30639|30619|30657|30637|30638|30618|63
1682650500000|2023-04-28 02:55:00|30638.5|30618.5|30648|30628|30653|30633|30638.5|30618.5|53
1682650800000|2023-04-28 03:00:00|30648.5|30628.5|30638|30618|30650|30630|30638|30618|47
1682651100000|2023-04-28 03:05:00|30638.5|30618.5|30638|30618|30638.5|30618.5|30637.5|30617.5|22
1682651400000|2023-04-28 03:10:00|30638.5|30618.5|30638.5|30618.5|30639|30619|30638|30618|17
1682651700000|2023-04-28 03:15:00|30638|30618|30638|30618|30639|30619|30638|30618|13
1682652000000|2023-04-28 03:20:00|30638.5|30618.5|30649.7|30614.7|30653.3|30620|30633|30613|43
1682652300000|2023-04-28 03:25:00|30649.4|30614.4|30648.5|30613.5|30650|30615|30644.7|30609.7|63
1682652600000|2023-04-28 03:30:00|30648|30613|30648.8|30613.8|30650.2|30615.2|30647.1|30612.1|61
1682652900000|2023-04-28 03:35:00|30648.6|30613.6|30649|30614|30649.6|30614.6|30648.6|30613.6|24
1682653200000|2023-04-28 03:40:00|30649.5|30614.5|30649|30614|30649.8|30614.8|30649|30614|16
1682653500000|2023-04-28 03:45:00|30649.5|30614.5|30649.6|30614.6|30650|30615|30649|30614|6
1682653800000|2023-04-28 03:50:00|30650|30615|30650|30615|30650|30615|30649.5|30614.5|5
1682654400000|2023-04-28 04:00:00|30650.5|30615.5|30670.5|30650.5|30677.4|30651.5|30646.8|30615|119
1682654700000|2023-04-28 04:05:00|30670|30650|30675.7|30655.7|30684.6|30656.5|30669.4|30647.3|129
1682655000000|2023-04-28 04:10:00|30675.2|30655.2|30685|30650|30690.3|30665|30675.1|30645.9|89
1682655300000|2023-04-28 04:15:00|30685.5|30650.5|30687.7|30652.7|30689.7|30654.7|30683|30648|82
1682655600000|2023-04-28 04:20:00|30687.4|30652.4|30686|30666|30695|30668|30678|30650.4|88
1682655900000|2023-04-28 04:25:00|30686.5|30666.5|30697|30662|30709|30674|30685|30662|84
1682656200000|2023-04-28 04:30:00|30697.5|30662.5|30687.5|30667.5|30698.5|30668|30686.4|30658|42
1682656500000|2023-04-28 04:35:00|30687|30667|30692.1|30672.1|30692.2|30672.2|30685.5|30665.5|20
1682656800000|2023-04-28 04:40:00|30692.5|30672.5|30702|30667|30702.4|30673|30691.5|30664.5|52
1682657100000|2023-04-28 04:45:00|30702.5|30667.5|30693.7|30673.7|30703.6|30677.1|30693.7|30666.2|55
1682657400000|2023-04-28 04:50:00|30693.9|30673.9|30699.5|30679.5|30707.5|30680.2|30693.9|30668|57
1682657700000|2023-04-28 04:55:00|30699|30679|30702|30682|30711.1|30683.7|30698.5|30674|70
1682658000000|2023-04-28 05:00:00|30703.7|30683.7|30703.5|30683.5|30704.5|30684.5|30702.4|30682.4|56
1682658300000|2023-04-28 05:05:00|30703.2|30683.2|30709|30689|30711.6|30691.6|30703|30683|50
1682658600000|2023-04-28 05:10:00|30708.5|30688.5|30708.5|30688.5|30710|30690|30708.5|30688.5|18
1682658900000|2023-04-28 05:15:00|30709|30689|30702.5|30682.5|30709|30689|30702.5|30682.5|45
1682659200000|2023-04-28 05:20:00|30703|30683|30703.4|30683.4|30708|30688|30698.5|30678.5|50
1682659500000|2023-04-28 05:25:00|30702.9|30682.9|30694.4|30674.4|30708|30683.4|30693.1|30673|72
1682659800000|2023-04-28 05:30:00|30694.7|30674.7|30691.8|30656.8|30694.9|30674.9|30684.8|30656.5|91
1682660100000|2023-04-28 05:35:00|30691.6|30656.6|30681.3|30661.3|30691.9|30663.5|30680.7|30653|72
1682660400000|2023-04-28 05:40:00|30681.5|30661.5|30682.5|30662.5|30682.5|30662.5|30668.5|30648.5|68
1682660700000|2023-04-28 05:45:00|30683|30663|30684.5|30664.5|30688|30668|30682.5|30662.5|54
1682661000000|2023-04-28 05:50:00|30685|30665|30691.5|30671.5|30694|30674|30685|30665|49
1682661300000|2023-04-28 05:55:00|30692|30672|30681.5|30661.5|30693.5|30673.5|30681.5|30661.5|65
1682661600000|2023-04-28 06:00:00|30682|30662|30685.5|30665.5|30693.5|30673.5|30682|30662|51
1682661900000|2023-04-28 06:05:00|30685.6|30665.6|30681.5|30661.5|30687.8|30667.8|30681.5|30661.5|76
1682662200000|2023-04-28 06:10:00|30682|30662|30683.3|30663.3|30687.3|30667.3|30682|30662|72
1682662500000|2023-04-28 06:15:00|30683.2|30663.2|30678.8|30658.8|30688.8|30668.8|30676.7|30656.7|107
1682662800000|2023-04-28 06:20:00|30679.3|30659.3|30689.5|30669.5|30689.8|30669.8|30674.1|30654.1|56
1682663100000|2023-04-28 06:25:00|30689|30669|30688.8|30668.8|30689.9|30669.9|30685.9|30665.9|60
1682663400000|2023-04-28 06:30:00|30689.3|30669.3|30681.5|30661.5|30690.5|30670.5|30681|30661|86
1682663700000|2023-04-28 06:35:00|30681.2|30661.2|30682.5|30662.5|30682.5|30662.5|30676.6|30656.6|17
1682664000000|2023-04-28 06:40:00|30682|30662|30691|30671|30691|30671|30681.5|30661.5|64
1682664300000|2023-04-28 06:45:00|30690.5|30670.5|30677.9|30657.9|30691|30671|30676.3|30656.3|97
1682664600000|2023-04-28 06:50:00|30678.8|30658.8|30678.8|30658.8|30682.5|30662.5|30673.5|30653.5|77
1682664900000|2023-04-28 06:55:00|30679.3|30659.3|30683.5|30663.5|30689|30664.1|30679.1|30653|45
1682665200000|2023-04-28 07:00:00|30684.1|30664.1|30687|30667|30687|30667|30684.1|30664.1|29
1682665500000|2023-04-28 07:05:00|30686.5|30666.5|30687.5|30667.5|30688|30668|30686.4|30666.4|37
1682665800000|2023-04-28 07:10:00|30687.9|30667.9|30686.1|30666.1|30689.1|30669.1|30683.3|30663.3|49
1682666100000|2023-04-28 07:15:00|30686.5|30666.5|30689.7|30669.7|30693.5|30673.5|30686.3|30666.3|90
1682666400000|2023-04-28 07:20:00|30690.2|30670.2|30687.5|30667.5|30694.5|30674.5|30687|30667|45
1682666700000|2023-04-28 07:25:00|30688.5|30668.5|30692|30672|30694|30674|30687|30667|57
1682667000000|2023-04-28 07:30:00|30692.5|30672.5|30687.2|30667.2|30698.5|30673|30685.5|30663.5|76
1682667300000|2023-04-28 07:35:00|30688.1|30668.1|30698.5|30678.5|30699.6|30679.6|30688.1|30668.1|48
1682667600000|2023-04-28 07:40:00|30698.2|30678.2|30695.1|30675.1|30698.2|30678.2|30692.5|30672.5|45
1682667900000|2023-04-28 07:45:00|30695.3|30675.3|30687|30667|30696.1|30676.1|30685.5|30665.5|48
1682668200000|2023-04-28 07:50:00|30686.5|30666.5|30686.5|30666.5|30687.5|30667.5|30683|30663|24
1682668500000|2023-04-28 07:55:00|30687|30667|30688.5|30668.5|30690.5|30670.5|30685.5|30665.5|36
1682668800000|2023-04-28 08:00:00|30687.5|30667.5|30696.5|30676.5|30703.6|30683.6|30683.2|30663.2|71
1682669100000|2023-04-28 08:05:00|30696.6|30676.6|30696.2|30676.2|30696.6|30676.6|30694.8|30674.8|24
1682669400000|2023-04-28 08:10:00|30695.4|30675.4|30691.1|30671.1|30696.4|30676.4|30690.3|30670.3|51
1682669700000|2023-04-28 08:15:00|30691.4|30671.4|30700.2|30680.2|30702.7|30682.7|30691.4|30671.4|43
1682670000000|2023-04-28 08:20:00|30699.8|30679.8|30701.7|30681.7|30709.5|30689.5|30699.8|30679.8|49
1682670300000|2023-04-28 08:25:00|30702.2|30682.2|30701.8|30681.8|30705.1|30685.1|30700.7|30680.7|50
1682670600000|2023-04-28 08:30:00|30702.4|30682.4|30705.5|30685.5|30710.5|30686.5|30700.1|30673.4|79
1682670900000|2023-04-28 08:35:00|30705|30685|30700.5|30680.5|30706|30686|30700.5|30680.5|32
1682671200000|2023-04-28 08:40:00|30701|30681|30706|30686|30707.5|30687.5|30700.5|30680.5|79
1682671500000|2023-04-28 08:45:00|30706.5|30686.5|30707|30687|30707|30687|30705|30685|18
1682671800000|2023-04-28 08:50:00|30709|30689|30708.6|30688.6|30709.5|30689.5|30707.4|30687.4|25
1682672100000|2023-04-28 08:55:00|30709|30689|30706|30686|30709|30689|30705|30685|12
1682672400000|2023-04-28 09:00:00|30707|30687|30702.5|30682.5|30708|30688|30702.5|30682.5|5
1682672700000|2023-04-28 09:05:00|30700.5|30680.5|30700.5|30680.5|30702|30682|30699.5|30679.5|25
1682673000000|2023-04-28 09:10:00|30708.3|30673.3|30698.5|30678.5|30709.5|30681.5|30698.5|30672.8|26
1682673300000|2023-04-28 09:15:00|30699|30679|30692.7|30672.7|30706|30679.5|30692.7|30671|16
1682673600000|2023-04-28 09:20:00|30693.2|30673.2|30687.6|30667.6|30693.5|30673.5|30687.4|30667.4|72
1682673900000|2023-04-28 09:25:00|30687.4|30667.4|30692.5|30672.5|30695|30675|30681.1|30661.1|87
1682674200000|2023-04-28 09:30:00|30693|30673|30689.5|30669.5|30694|30674|30687|30667|22
1682674500000|2023-04-28 09:35:00|30690|30670|30689.1|30669.1|30690.5|30670.5|30689|30669|18
1682674800000|2023-04-28 09:40:00|30689|30669|30706.5|30671.5|30707.5|30680|30689|30669|27
1682675100000|2023-04-28 09:45:00|30707|30672|30708.5|30673.5|30708.5|30673.5|30707|30672|10
1682675400000|2023-04-28 09:50:00|30709|30674|30703|30683|30710.5|30684|30703|30674|10
1682675700000|2023-04-28 09:55:00|30702.5|30682.5|30703|30683|30703.5|30683.5|30700.5|30680.5|13
1682676000000|2023-04-28 10:00:00|30703.5|30683.5|30708.6|30673.6|30709.5|30684|30702.5|30673.5|13
1682676300000|2023-04-28 10:05:00|30708.5|30673.5|30706.5|30671.5|30708.5|30673.5|30706.5|30671.5|16
1682676600000|2023-04-28 10:10:00|30706.3|30671.3|30695.5|30675.5|30706.3|30676|30695.5|30665.5|29
1682676900000|2023-04-28 10:15:00|30696|30676|30703.5|30683.5|30703.5|30683.5|30695|30675|15
1682677200000|2023-04-28 10:20:00|30703|30683|30702|30682|30703|30683|30701.5|30681.5|6
1682677500000|2023-04-28 10:25:00|30701|30681|30698.2|30678.2|30701|30681|30697.1|30677.1|50
1682677800000|2023-04-28 10:30:00|30697.7|30677.7|30698.2|30678.2|30699.5|30679.5|30697|30677|69
1682678100000|2023-04-28 10:35:00|30698.7|30678.7|30697.7|30677.7|30698.7|30678.7|30696.9|30676.9|42
1682678400000|2023-04-28 10:40:00|30699|30679|30695.2|30675.2|30699.2|30679.2|30694|30674|65
1682678700000|2023-04-28 10:45:00|30695|30675|30695|30675|30695.7|30675.7|30693.9|30673.9|34
1682679000000|2023-04-28 10:50:00|30695.5|30675.5|30696.2|30676.2|30696.2|30676.2|30695|30675|27
1682679300000|2023-04-28 10:55:00|30696.5|30676.5|30703|30683|30706|30686|30696.1|30676.1|73
1682679600000|2023-04-28 11:00:00|30703.2|30683.2|30701|30681|30705.2|30685.2|30700|30680|39
1682679900000|2023-04-28 11:05:00|30700.7|30680.7|30701|30681|30701.5|30681.5|30700.2|30680.2|13
1682680200000|2023-04-28 11:10:00|30701.5|30681.5|30700.7|30680.7|30702|30682|30700.7|30680.7|9
1682680800000|2023-04-28 11:20:00|30700.5|30680.5|30700.7|30680.7|30700.7|30680.7|30700.5|30680.5|2
1682681100000|2023-04-28 11:25:00|30700.5|30680.5|30700.7|30680.7|30700.7|30680.7|30700.5|30680.5|2
1682681400000|2023-04-28 11:30:00|30700.5|30680.5|30700.7|30680.7|30700.7|30680.7|30700.2|30680.2|3
1682681700000|2023-04-28 11:35:00|30700.5|30680.5|30700.7|30680.7|30700.7|30680.7|30700.5|30680.5|2
1682682000000|2023-04-28 11:40:00|30701.5|30681.5|30702.5|30682.5|30702.5|30682.5|30701.5|30681.5|2
1682682300000|2023-04-28 11:45:00|30703|30683|30704.5|30684.5|30705|30685|30703|30683|4
1682682600000|2023-04-28 11:50:00|30704|30684|30706.7|30686.7|30714.4|30686.9|30704|30678.9|24
1682682900000|2023-04-28 11:55:00|30706.5|30686.5|30711.5|30691.5|30711.5|30691.5|30706.5|30686.5|9
1682683200000|2023-04-28 12:00:00|30710.5|30690.5|30712.8|30692.8|30722|30694.3|30710.4|30685|82
1682683500000|2023-04-28 12:05:00|30708.6|30688.6|30721.5|30686.5|30721.9|30691.5|30708.6|30683.6|40
1682683800000|2023-04-28 12:10:00|30714.5|30694.5|30718|30698|30732|30704|30713|30693|19
1682684100000|2023-04-28 12:15:00|30717.5|30697.5|30731|30696|30732.5|30704|30717.5|30696|25
1682684400000|2023-04-28 12:20:00|30731.5|30696.5|30723.5|30703.5|30731.5|30703.5|30722.5|30696.5|14
1682684700000|2023-04-28 12:25:00|30724|30704|30746|30710|30747|30710|30723.5|30697.5|21
1682685000000|2023-04-28 12:30:00|30745|30711|30731.5|30696.5|30746|30711.1|30724.1|30689.1|124
1682685300000|2023-04-28 12:35:00|30730.3|30695.3|30731.6|30696.6|30732.6|30697.6|30724.4|30689.4|86
1682685600000|2023-04-28 12:40:00|30732|30697|30733|30698|30733.6|30698.6|30726.6|30691.6|51
1682685900000|2023-04-28 12:45:00|30730.6|30695.6|30729.1|30694.1|30734.7|30706.2|30720.5|30690.1|52
1682686200000|2023-04-28 12:50:00|30731|30696|30721|30686|30732.6|30697.6|30721|30686|35
1682686500000|2023-04-28 12:55:00|30720.6|30685.6|30718|30683|30720.6|30685.6|30717.6|30682.6|26
1682686800000|2023-04-28 13:00:00|30718.5|30683.5|30714.3|30679.3|30719|30684|30713|30678|54
1682687100000|2023-04-28 13:05:00|30714|30679|30688.7|30653.7|30715.5|30680.5|30688.5|30653.5|60
1682687400000|2023-04-28 13:10:00|30690|30655|30691|30656|30694.5|30659.5|30689.5|30654.5|19
1682687700000|2023-04-28 13:15:00|30692.5|30657.5|30699|30664|30709|30674|30691.5|30657.5|55
1682688000000|2023-04-28 13:20:00|30698.6|30663.6|30706|30671|30706.5|30671.5|30696.5|30661.5|41
1682688300000|2023-04-28 13:25:00|30706.5|30671.5|30699.5|30664.5|30706.5|30675.1|30694.1|30664.5|22
1682688600000|2023-04-28 13:30:00|30698.5|30663.5|30689|30669|30699.6|30669|30683|30655|41
1682688900000|2023-04-28 13:35:00|30689.2|30669.2|30694.5|30659.5|30700|30669.2|30688.1|30657.5|38
1682689200000|2023-04-28 13:40:00|30695|30660|30698.5|30663.5|30699|30673.5|30683.5|30654|38
1682689500000|2023-04-28 13:45:00|30700|30665|30699.5|30664.5|30700.7|30673.5|30691.5|30664|23
1682689800000|2023-04-28 13:50:00|30691.2|30671.2|30698.7|30663.7|30699|30671.2|30690.7|30663.7|6
1682690100000|2023-04-28 13:55:00|30699|30664|30705|30666|30705|30666|30698|30661|21
1682690400000|2023-04-28 14:00:00|30705.2|30665.7|30696.5|30661.5|30713|30684.7|30692.5|30661.4|73
1682690700000|2023-04-28 14:05:00|30696.6|30661.6|30697|30662|30697|30662|30695.5|30660.5|13
1682691000000|2023-04-28 14:10:00|30696.5|30661.5|30696|30661|30696.5|30661.5|30696|30661|2
1682691300000|2023-04-28 14:15:00|30694.7|30659.7|30683|30663|30694.7|30666.5|30682.3|30655.5|75
1682691600000|2023-04-28 14:20:00|30682.8|30662.8|30683|30663|30683|30663|30682.8|30662.8|4
1682691900000|2023-04-28 14:25:00|30682.5|30662.5|30682.5|30647.5|30683|30663|30674.5|30647.5|21
1682692200000|2023-04-28 14:30:00|30683|30648|30686|30651|30686|30651|30681.5|30646.5|22
1682692500000|2023-04-28 14:35:00|30685.5|30650.5|30685|30650|30685.5|30650.5|30683.5|30648.5|54
1682692800000|2023-04-28 14:40:00|30685.5|30650.5|30681.5|30646.5|30685.5|30650.5|30680.5|30645.5|51
1682693100000|2023-04-28 14:45:00|30682|30647|30669|30634|30682|30647|30668|30633|45
1682693400000|2023-04-28 14:50:00|30669.5|30634.5|30667.5|30647.5|30675.5|30648.7|30664|30634.5|34
1682693700000|2023-04-28 14:55:00|30668|30648|30672.3|30652.3|30680.5|30652.7|30667|30643.3|43
1682694000000|2023-04-28 15:00:00|30672.8|30652.8|30679.3|30659.3|30679.3|30659.3|30668.5|30648.5|33
1682694300000|2023-04-28 15:05:00|30679|30659|30685.3|30665.3|30686.6|30666.6|30678.1|30658.1|38
1682694600000|2023-04-28 15:10:00|30684.6|30664.6|30687|30667|30687|30667|30683.6|30663.6|15
1682694900000|2023-04-28 15:15:00|30686.6|30666.6|30684.1|30664.1|30686.6|30666.6|30684.1|30664.1|5
1682695200000|2023-04-28 15:20:00|30690.6|30670.6|30690.6|30670.6|30690.6|30670.6|30690.1|30670.1|5
1682695500000|2023-04-28 15:25:00|30690.1|30670.1|30687.6|30667.6|30691.7|30671.7|30687.6|30667.6|22
1682695800000|2023-04-28 15:30:00|30687.8|30667.8|30681.5|30661.5|30696.7|30670.1|30681.5|30653.1|41
1682696100000|2023-04-28 15:35:00|30681|30661|30674.6|30639.6|30686.5|30662|30667.1|30639|38
1682696400000|2023-04-28 15:40:00|30673.6|30638.6|30680.5|30645.5|30681|30646|30669.9|30634.9|211
1682696700000|2023-04-28 15:45:00|30680|30645|30688.6|30653.6|30689.5|30654.5|30680|30645|36
1682697000000|2023-04-28 15:50:00|30681.5|30661.5|30668.7|30633.7|30681.5|30661.5|30662|30633.7|56
1682697300000|2023-04-28 15:55:00|30669|30634|30661.7|30641.7|30670|30642.5|30661.7|30633.2|29
1682697600000|2023-04-28 16:00:00|30662|30642|30670.5|30635.5|30671.2|30642|30661|30633.2|33
1682697900000|2023-04-28 16:05:00|30670.7|30635.7|30669.7|30634.7|30672.7|30645.2|30664.7|30634.5|46
1682698200000|2023-04-28 16:10:00|30670.9|30635.9|30669.3|30634.3|30672.5|30645|30664|30633.9|181
1682698500000|2023-04-28 16:15:00|30668.9|30633.9|30670|30635|30681|30646|30668|30633|79
1682698800000|2023-04-28 16:20:00|30670.2|30635.2|30669.7|30634.7|30670.2|30635.2|30669.7|30634.7|2
1682699100000|2023-04-28 16:25:00|30669.8|30634.8|30670.2|30635.2|30670.7|30635.7|30669.8|30634.8|47
1682699400000|2023-04-28 16:30:00|30669.8|30634.8|30670.5|30635.5|30670.5|30635.5|30669.8|30634.8|4
1682699700000|2023-04-28 16:35:00|30670.4|30635.4|30679|30644|30679|30644|30669.7|30634.7|26
1682700000000|2023-04-28 16:40:00|30679.5|30644.5|30677.8|30642.8|30687|30652|30675.3|30640.3|32
1682700300000|2023-04-28 16:45:00|30678|30643|30694.5|30659.5|30694.5|30664.5|30676.7|30643|34
1682700600000|2023-04-28 16:50:00|30687.5|30667.5|30703.8|30668.8|30705.8|30670.8|30687.5|30659.5|56
1682700900000|2023-04-28 16:55:00|30696.5|30676.5|30700.5|30680.5|30701|30681|30696.5|30676.5|16
1682701200000|2023-04-28 17:00:00|30701|30681|30701.5|30681.5|30711|30684.5|30700.5|30676|15
1682701500000|2023-04-28 17:05:00|30702|30682|30714|30679|30717.8|30687.9|30700.7|30677.1|40
1682701800000|2023-04-28 17:10:00|30713.5|30678.5|30715.8|30680.8|30716|30683.8|30703.8|30672.6|56
1682702100000|2023-04-28 17:15:00|30716|30681|30710.5|30675.5|30716|30681.8|30701.8|30674.8|44
1682702400000|2023-04-28 17:20:00|30702.5|30682.5|30707|30687|30709|30689|30702.5|30682.5|6
1682702700000|2023-04-28 17:25:00|30707.5|30687.5|30708|30688|30715.5|30688|30707.5|30679.5|10
1682703000000|2023-04-28 17:30:00|30715|30680|30697.5|30677.5|30715|30683.3|30689|30660|34
1682703300000|2023-04-28 17:35:00|30698|30678|30697.5|30677.5|30698|30678|30697.5|30677.5|2
1682704200000|2023-04-28 17:50:00|30697|30677|30696.5|30676.5|30697|30677|30696.5|30676.5|6
1682704800000|2023-04-28 18:00:00|30696|30676|30691.5|30656.5|30698|30676|30691.5|30656.5|23
1682705100000|2023-04-28 18:05:00|30692|30657|30692|30657|30692.5|30657.5|30691.8|30656.8|19
1682705400000|2023-04-28 18:10:00|30692.5|30657.5|30692|30657|30692.8|30657.8|30691.5|30656.5|33
1682705700000|2023-04-28 18:15:00|30692.5|30657.5|30691.8|30656.8|30692.8|30657.8|30691.8|30656.8|5
1682706000000|2023-04-28 18:20:00|30692|30657|30692.6|30657.6|30698.3|30663.3|30691.7|30656.7|19
1682706600000|2023-04-28 18:30:00|30692|30657|30695.5|30660.5|30695.5|30660.5|30692|30657|8
1682706900000|2023-04-28 18:35:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30695|30660|6
1682707200000|2023-04-28 18:40:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30695|30660|2
1682707500000|2023-04-28 18:45:00|30698.5|30663.5|30698|30663|30698.6|30663.6|30697.5|30662.5|6
1682707800000|2023-04-28 18:50:00|30697|30662|30696|30661|30697|30662|30695.5|30660.5|17
1682708400000|2023-04-28 19:00:00|30696.5|30661.5|30696.6|30661.6|30697.6|30662.6|30696|30661|8
1682708700000|2023-04-28 19:05:00|30696|30661|30697|30662|30698|30663|30696|30661|17
1682709000000|2023-04-28 19:10:00|30696.6|30661.6|30697|30662|30697|30662|30696.6|30661.6|2
1682709300000|2023-04-28 19:15:00|30697.4|30662.4|30697|30662|30697.4|30662.4|30696.6|30661.6|6
1682709600000|2023-04-28 19:20:00|30696|30661|30697|30662|30697|30662|30696|30661|2
1682709900000|2023-04-28 19:25:00|30697.6|30662.6|30701|30666|30701|30666|30696.6|30661.6|27
1682710200000|2023-04-28 19:30:00|30701.6|30666.6|30702|30667|30702|30667|30700.6|30665.6|5
1682710500000|2023-04-28 19:35:00|30700.6|30665.6|30702|30667|30702.4|30667.4|30700.6|30665.6|7
1682710800000|2023-04-28 19:40:00|30700.6|30665.6|30701|30666|30702|30667|30700.6|30665.6|7
1682711100000|2023-04-28 19:45:00|30701.6|30666.6|30701|30666|30701.6|30666.6|30700.3|30665.3|10
1682711400000|2023-04-28 19:50:00|30700.3|30665.3|30699.2|30664.2|30701|30666|30699.2|30664.2|7
1682711700000|2023-04-28 19:55:00|30697.9|30662.9|30701.6|30666.6|30702.1|30667.1|30697.5|30662.5|7
1682899200000|2023-05-01 00:00:00|30716.5|30673.5|30716.5|30673.5|30716.5|30673.5|30716.5|30673.5|1
1682902800000|2023-05-01 01:00:00|30723|30687|30722.5|30686.5|30723|30687|30722.5|30686.5|2
1682903100000|2023-05-01 01:05:00|30723.1|30687.1|30723.1|30687.1|30723.1|30687.1|30723.1|30687.1|1
1682903700000|2023-05-01 01:15:00|30722.8|30686.8|30721.5|30685.5|30722.8|30686.8|30721.5|30685.5|2
1682904000000|2023-05-01 01:20:00|30723.3|30687.3|30722.5|30686.5|30723.3|30687.3|30722.5|30686.5|6
1682904300000|2023-05-01 01:25:00|30723|30687|30722|30686|30723.2|30687.2|30720.5|30684.5|12
1682904600000|2023-05-01 01:30:00|30721.6|30685.6|30733.5|30697.5|30734|30702.6|30714|30684.6|13
1682905200000|2023-05-01 01:40:00|30731.5|30695.5|30724|30703|30731.5|30703|30723.5|30694.5|5
1682905500000|2023-05-01 01:45:00|30723.5|30702.5|30728|30692|30728|30702.5|30720|30691.5|12
1682905800000|2023-05-01 01:50:00|30728.5|30692.5|30728|30692|30728.5|30692.5|30728|30692|2
1682906400000|2023-05-01 02:00:00|30728.5|30692.5|30727.5|30691.5|30729|30693|30727|30691|9
1682907000000|2023-05-01 02:10:00|30728|30692|30728.5|30692.5|30728.5|30692.5|30728|30692|2
1682907600000|2023-05-01 02:20:00|30731.5|30695.5|30731.5|30695.5|30732|30696|30731|30695|7
1682908200000|2023-05-01 02:30:00|30732|30696|30731.5|30695.5|30732|30696|30731.5|30695.5|2
1682909400000|2023-05-01 02:50:00|30732|30696|30732|30696|30732.5|30696.5|30731.5|30695.5|9
1682909700000|2023-05-01 02:55:00|30731.5|30695.5|30731.5|30695.5|30731.5|30695.5|30731.5|30695.5|1
1682910000000|2023-05-01 03:00:00|30732|30696|30731.5|30695.5|30732|30696|30731.5|30695.5|4
1682910300000|2023-05-01 03:05:00|30731.4|30695.4|30728|30692|30731.5|30695.5|30727.5|30691.5|14
1682910600000|2023-05-01 03:10:00|30729.5|30693.5|30730.5|30694.5|30730.5|30694.5|30729.5|30693.5|7
1682910900000|2023-05-01 03:15:00|30730|30694|30730|30694|30730|30694|30729|30693|13
1682911200000|2023-05-01 03:20:00|30729.5|30693.5|30728|30692|30730.1|30694.1|30728|30692|7
1682911500000|2023-05-01 03:25:00|30728.9|30692.9|30728.9|30692.9|30729.8|30693.8|30728.9|30692.9|3
1682911800000|2023-05-01 03:30:00|30729.1|30693.1|30729.8|30693.8|30729.8|30693.8|30728.9|30692.9|5
1682912100000|2023-05-01 03:35:00|30729.3|30693.3|30724.1|30688.1|30729.3|30693.3|30723.5|30687.5|5
1682912400000|2023-05-01 03:40:00|30715.2|30679.2|30705|30663|30720.5|30681.5|30700.5|30660.5|60
1682912700000|2023-05-01 03:45:00|30705.5|30663.5|30722.6|30687.6|30727|30689.1|30705.5|30663.5|33
1682913000000|2023-05-01 03:50:00|30722.1|30687.1|30722.5|30687.5|30722.5|30687.5|30721.1|30686.1|11
1682913300000|2023-05-01 03:55:00|30723|30688|30723.5|30688.5|30724.5|30689.5|30723|30688|4
1682913600000|2023-05-01 04:00:00|30724|30689|30724.5|30689.5|30726.5|30691.5|30724|30689|9
1682913900000|2023-05-01 04:05:00|30725|30690|30724.5|30689.5|30725|30690|30724.5|30689.5|2
1682914200000|2023-05-01 04:10:00|30724|30689|30724.5|30689.5|30725|30690|30723.5|30688.5|12
1682914500000|2023-05-01 04:15:00|30724|30689|30723.5|30688.5|30725.5|30690.5|30723.5|30688.5|10
1682914800000|2023-05-01 04:20:00|30724|30689|30723|30688|30724.5|30689.5|30722.9|30687.9|7
1682915100000|2023-05-01 04:25:00|30723.5|30688.5|30722.5|30687.5|30724.5|30689.5|30722.5|30687.5|9
1682915400000|2023-05-01 04:30:00|30722|30687|30712|30692|30722|30692.5|30712|30684.7|7
1682915700000|2023-05-01 04:35:00|30712.5|30692.5|30713|30693|30713|30693|30712.5|30692.5|2
1682916000000|2023-05-01 04:40:00|30712.5|30692.5|30712|30692|30712.5|30692.5|30712|30692|2
1682916300000|2023-05-01 04:45:00|30712.5|30692.5|30713|30693|30713|30693|30712|30692|4
1682916900000|2023-05-01 04:55:00|30713.5|30693.5|30713|30693|30713.8|30693.8|30713|30693|6
1682917500000|2023-05-01 05:05:00|30714|30694|30714.9|30694.9|30715|30695|30714|30694|5
1682917800000|2023-05-01 05:10:00|30714.5|30694.5|30722.5|30687.5|30723|30694.5|30714.5|30687|10
1682918100000|2023-05-01 05:15:00|30722.9|30687.9|30722.5|30687.5|30724|30689|30722.5|30687.5|14
1682918400000|2023-05-01 05:20:00|30722.1|30687.1|30724|30689|30724.5|30697.6|30716.9|30687.1|18
1682918700000|2023-05-01 05:25:00|30723.5|30688.5|30724.4|30689.4|30724.4|30689.4|30723.4|30688.4|7
1682919000000|2023-05-01 05:30:00|30717.4|30697.4|30717|30697|30717.5|30697.5|30717|30697|7
1682919300000|2023-05-01 05:35:00|30724|30689|30722.5|30687.5|30724|30689|30722.5|30687.5|10
1682919600000|2023-05-01 05:40:00|30721.9|30686.9|30721.9|30686.9|30722.4|30687.4|30721.4|30686.4|5
1682919900000|2023-05-01 05:45:00|30722.4|30687.4|30724|30689|30724.8|30697.8|30716.8|30686.4|17
1682920200000|2023-05-01 05:50:00|30724.5|30689.5|30724|30689|30724.5|30689.5|30723|30688|5
1682920500000|2023-05-01 05:55:00|30723.5|30688.5|30723.5|30688.5|30724|30689|30723.5|30688.5|5
1682920800000|2023-05-01 06:00:00|30724|30689|30723.5|30688.5|30724.5|30697.5|30717|30688.5|12
1682921100000|2023-05-01 06:05:00|30723|30688|30723.5|30688.5|30723.5|30688.5|30722.5|30687.5|4
1682921400000|2023-05-01 06:10:00|30724|30689|30724|30689|30724.5|30689.5|30724|30689|3
1682921700000|2023-05-01 06:15:00|30724.7|30689.7|30712.2|30677.2|30727.5|30701.8|30707.5|30677.1|35
1682922000000|2023-05-01 06:20:00|30712.3|30677.3|30710.2|30675.2|30712.3|30677.3|30710.2|30675.2|10
1682922300000|2023-05-01 06:25:00|30709.7|30674.7|30709.7|30674.7|30710.2|30675.2|30709.7|30674.7|3
1682922600000|2023-05-01 06:30:00|30709.2|30674.2|30707.7|30672.7|30709.2|30674.2|30707.7|30672.7|12
1682922900000|2023-05-01 06:35:00|30707.8|30672.8|30708.7|30673.7|30708.7|30673.7|30707.7|30672.7|6
1682923200000|2023-05-01 06:40:00|30709.2|30674.2|30711.6|30676.6|30711.6|30676.6|30707.8|30672.8|8
1682923500000|2023-05-01 06:45:00|30711.5|30676.5|30719|30684|30719|30684|30711.5|30676.5|13
1682923800000|2023-05-01 06:50:00|30719.4|30681|30706.8|30671.8|30719.4|30681.6|30704|30669|25
1682924100000|2023-05-01 06:55:00|30706.7|30671.7|30706.6|30671.6|30711.6|30676.6|30706.5|30671.5|9
1682924400000|2023-05-01 07:00:00|30709|30674|30716.7|30681.7|30716.7|30681.7|30706.7|30671.7|18
1682924700000|2023-05-01 07:05:00|30715.7|30680.7|30713.6|30678.6|30719|30684|30709.7|30674.7|45
1682925000000|2023-05-01 07:10:00|30713.5|30678.5|30719.5|30684.5|30720|30685|30713.1|30678.1|24
1682925300000|2023-05-01 07:15:00|30720|30685|30701.4|30666.4|30720.5|30685.5|30700.7|30665.7|33
1682925600000|2023-05-01 07:20:00|30701.3|30666.3|30712.2|30677.2|30712.7|30677.7|30701|30666|21
1682925900000|2023-05-01 07:25:00|30712.3|30677.3|30723.5|30688.5|30723.5|30688.5|30706.2|30671.2|52
1682926200000|2023-05-01 07:30:00|30723|30688|30718.4|30683.4|30723.9|30688.9|30718.4|30683.4|19
1682926500000|2023-05-01 07:35:00|30718.3|30683.3|30719.7|30684.7|30724.3|30689.3|30718|30683|27
1682926800000|2023-05-01 07:40:00|30719.6|30684.6|30726.4|30691.4|30729.8|30694.8|30718.6|30683.6|87
1682927100000|2023-05-01 07:45:00|30726.5|30691.5|30727|30692|30727.1|30692.1|30725.5|30690.5|83
1682927400000|2023-05-01 07:50:00|30726.5|30691.5|30727|30692|30727|30692|30726|30691|48
1682927700000|2023-05-01 07:55:00|30726.5|30691.5|30728.2|30693.2|30729.5|30694.5|30726.5|30691.5|48
1682928000000|2023-05-01 08:00:00|30727.7|30692.7|30727.1|30692.1|30728.2|30693.2|30726.6|30691.6|25
1682928300000|2023-05-01 08:05:00|30726.6|30691.6|30727|30692|30727.1|30692.1|30725.5|30690.5|22
1682928600000|2023-05-01 08:10:00|30727.5|30692.5|30726.5|30691.5|30727.5|30692.5|30721|30686|56
1682928900000|2023-05-01 08:15:00|30726|30691|30727.5|30692.5|30727.5|30692.5|30725.5|30690.5|38
1682929200000|2023-05-01 08:20:00|30728.5|30693.5|30729.2|30694.2|30729.7|30694.7|30728.5|30693.5|13
1682929500000|2023-05-01 08:25:00|30729.7|30694.7|30735|30700|30735|30700|30729.2|30694.2|26
1682929800000|2023-05-01 08:30:00|30734.5|30699.5|30728.9|30693.9|30735|30709|30728.4|30693.5|41
1682930100000|2023-05-01 08:35:00|30728.4|30693.4|30729.5|30694.5|30729.5|30694.5|30728.4|30693.4|5
1682930400000|2023-05-01 08:40:00|30729|30694|30729.5|30694.5|30729.5|30694.5|30729|30694|28
1682930700000|2023-05-01 08:45:00|30729|30694|30729.4|30694.4|30729.5|30694.5|30726.9|30691.9|39
1682931000000|2023-05-01 08:50:00|30729.9|30694.9|30730.2|30695.2|30730.2|30695.2|30729.9|30694.9|3
1682931300000|2023-05-01 08:55:00|30730.4|30695.4|30727.6|30692.6|30730.4|30695.4|30726|30691|48
1682931600000|2023-05-01 09:00:00|30725|30690|30727.6|30692.6|30727.6|30692.6|30725|30690|9
1682931900000|2023-05-01 09:05:00|30728.6|30693.6|30744|30702|30744.5|30702.5|30728.6|30691|22
1682932200000|2023-05-01 09:10:00|30743.5|30701.5|30744|30702|30744|30702|30743|30701|4
1682932500000|2023-05-01 09:15:00|30743.5|30701.5|30742|30700|30744|30702|30741.5|30699.5|26
1682932800000|2023-05-01 09:20:00|30742.5|30700.5|30743|30701|30743.5|30701.5|30742.5|30700.5|12
1682933100000|2023-05-01 09:25:00|30743.5|30701.5|30743|30701|30743.5|30701.5|30743|30701|2
1682933400000|2023-05-01 09:30:00|30743.5|30701.5|30743|30701|30743.5|30701.5|30743|30701|2
1682933700000|2023-05-01 09:35:00|30742.5|30700.5|30743|30701|30743|30701|30742.5|30700.5|2
1682934000000|2023-05-01 09:40:00|30742.5|30700.5|30742.5|30700.5|30743|30701|30742.5|30700.5|3
1682934300000|2023-05-01 09:45:00|30743|30701|30743|30701|30743|30701|30741.5|30699.5|15
1682934600000|2023-05-01 09:50:00|30743.5|30701.5|30730|30695|30744|30702|30730|30695|8
1682934900000|2023-05-01 09:55:00|30729.5|30694.5|30729.5|30694.5|30729.5|30694.5|30729.5|30694.5|1
1682935200000|2023-05-01 10:00:00|30730|30695|30732|30697|30732.6|30697.6|30728.6|30693.6|17
1682935500000|2023-05-01 10:05:00|30731.6|30696.6|30737.8|30702.8|30738.6|30703.6|30731.6|30696.6|27
1682935800000|2023-05-01 10:10:00|30737.6|30702.6|30740|30705|30740|30705|30737.6|30702.6|6
1682936100000|2023-05-01 10:15:00|30740.1|30705.1|30740.6|30705.6|30742|30707|30740.1|30705.1|6
1682936400000|2023-05-01 10:20:00|30740.1|30705.1|30740.1|30705.1|30740.6|30705.6|30740.1|30705.1|3
1682936700000|2023-05-01 10:25:00|30740.6|30705.6|30740.1|30705.1|30740.6|30705.6|30740.1|30705.1|6
1682937000000|2023-05-01 10:30:00|30740.6|30705.6|30740.6|30705.6|30740.6|30705.6|30740.6|30705.6|1
1682937300000|2023-05-01 10:35:00|30740.1|30705.1|30742.6|30707.6|30743.1|30708.1|30740.1|30705.1|11
1682937600000|2023-05-01 10:40:00|30743.4|30708.4|30751.1|30716.1|30752.6|30718.4|30738.4|30708.4|21
1682937900000|2023-05-01 10:45:00|30751|30716|30745.9|30710.9|30751|30716|30745.9|30710.9|24
1682938200000|2023-05-01 10:50:00|30746.4|30711.4|30747.6|30712.6|30747.6|30712.6|30743.4|30708.4|16
1682938800000|2023-05-01 11:00:00|30745|30710|30750.2|30715.2|30750.4|30715.4|30745|30710|39
1682939100000|2023-05-01 11:05:00|30750|30715|30747.6|30712.6|30750|30715|30747.6|30712.6|8
1682939400000|2023-05-01 11:10:00|30747.9|30712.9|30747.9|30712.9|30747.9|30712.9|30747.9|30712.9|1
1682939700000|2023-05-01 11:15:00|30747.6|30712.6|30750.6|30715.6|30750.6|30715.6|30747.6|30712.6|4
1682940000000|2023-05-01 11:20:00|30751.1|30716.1|30750|30715|30751.4|30716.4|30749.4|30714.4|15
1682940900000|2023-05-01 11:35:00|30751.4|30716.4|30750|30715|30751.4|30716.4|30750|30715|2
1682941200000|2023-05-01 11:40:00|30750.1|30715.1|30748.8|30713.8|30750.6|30715.6|30748.5|30713.5|11
1682941500000|2023-05-01 11:45:00|30749.3|30714.3|30745.9|30710.9|30749.3|30714.3|30745.9|30710.9|25
1682941800000|2023-05-01 11:50:00|30746.7|30711.7|30746.4|30711.4|30747.1|30712.1|30745.6|30710.6|13
1682942100000|2023-05-01 11:55:00|30745.9|30710.9|30746.6|30711.6|30746.6|30711.6|30745.9|30710.9|3
1682942400000|2023-05-01 12:00:00|30746.9|30711.9|30746.6|30711.6|30746.9|30711.9|30746.6|30711.6|2
1682942700000|2023-05-01 12:05:00|30746.9|30711.9|30747.9|30712.9|30749.1|30714.1|30746.9|30711.9|13
1682943000000|2023-05-01 12:10:00|30748.4|30713.4|30752.9|30717.9|30758.2|30729.6|30747|30712.9|40
1682943300000|2023-05-01 12:15:00|30752.6|30717.6|30753.4|30718.4|30753.4|30718.4|30752.6|30717.6|3
1682943600000|2023-05-01 12:20:00|30753.9|30718.9|30753|30718|30754.5|30719.5|30753|30718|5
1682943900000|2023-05-01 12:25:00|30753.5|30718.5|30748.5|30728.5|30756|30729|30748|30718.5|11
1682944500000|2023-05-01 12:35:00|30748|30728|30747.5|30727.5|30755.5|30728.5|30743.5|30719|36
1682944800000|2023-05-01 12:40:00|30747|30727|30741|30721|30747|30727|30740.5|30720.5|3
1682945100000|2023-05-01 12:45:00|30748|30713|30746|30711|30749.5|30722.5|30739|30711|15
1682945400000|2023-05-01 12:50:00|30746.5|30711.5|30749|30714|30750|30715|30745|30710|18
1682945700000|2023-05-01 12:55:00|30748.5|30713.5|30730.5|30710.5|30749|30714|30726.5|30697.5|43
1682946000000|2023-05-01 13:00:00|30730|30710|30698.1|30663.1|30733.5|30711|30695|30660|72
1682946300000|2023-05-01 13:05:00|30698.8|30663.8|30724.5|30689.5|30725|30690|30698.1|30663.1|53
1682946600000|2023-05-01 13:10:00|30724|30689|30722.5|30687.5|30724.5|30689.5|30722.5|30687.5|13
1682946900000|2023-05-01 13:15:00|30722|30687|30723.5|30688.5|30724|30689|30722|30687|8
1682947200000|2023-05-01 13:20:00|30723|30688|30723|30688|30723|30688|30722|30687|15
1682947500000|2023-05-01 13:25:00|30723.5|30688.5|30724.5|30689.5|30725|30690|30722.5|30687.5|14
1682947800000|2023-05-01 13:30:00|30724|30689|30722|30687|30724|30689|30721|30686|17
1682948100000|2023-05-01 13:35:00|30721.5|30686.5|30709|30674|30721.5|30686.5|30708.5|30673.5|77
1682948400000|2023-05-01 13:40:00|30709.5|30674.5|30702|30665|30714|30684.5|30702|30664|262
1682948700000|2023-05-01 13:45:00|30702.5|30667|30699.5|30664.5|30714|30685.5|30695.5|30663.5|329
1682949000000|2023-05-01 13:50:00|30695.5|30675.5|30707.5|30672.5|30713.5|30684.5|30695.5|30664.5|184
1682949300000|2023-05-01 13:55:00|30708.5|30673.5|30697|30662|30709.5|30682|30697|30662|279
1682949600000|2023-05-01 14:00:00|30699|30664|30719.5|30684.5|30728|30696.5|30698.5|30663.5|292
1682949900000|2023-05-01 14:05:00|30722.5|30687.5|30719|30699|30728|30701|30716.5|30684.5|120
1682950200000|2023-05-01 14:10:00|30722.5|30702.5|30721|30701|30722.5|30702.5|30720.5|30700.5|5
1682950500000|2023-05-01 14:15:00|30729|30694|30738.5|30703.5|30745.5|30718|30728.5|30693.5|36
1682950800000|2023-05-01 14:20:00|30739|30704|30738.5|30703.5|30740|30705|30738|30703|17
1682951100000|2023-05-01 14:25:00|30738|30703|30740|30705|30740|30705|30737.5|30702.5|15
1682951400000|2023-05-01 14:30:00|30739.5|30704.5|30739|30704|30740.5|30705.5|30738|30703|28
1682951700000|2023-05-01 14:35:00|30738.5|30703.5|30738|30703|30738.5|30703.5|30736|30701|16
1682952000000|2023-05-01 14:40:00|30738.5|30703.5|30749|30714|30750|30715|30738.5|30703.5|26
1682952300000|2023-05-01 14:45:00|30749.5|30714.5|30749.5|30714.5|30754|30719|30748.5|30713.5|17
1682952600000|2023-05-01 14:50:00|30750|30715|30746.5|30711.5|30750|30715|30746.5|30711.5|14
1682952900000|2023-05-01 14:55:00|30747|30712|30736.5|30716.5|30747|30718.5|30736.5|30710|15
1682953200000|2023-05-01 15:00:00|30737|30717|30747.5|30712.5|30752|30717|30737|30707.5|64
1682953500000|2023-05-01 15:05:00|30748|30713|30747.5|30712.5|30750.5|30721.5|30741.5|30712|217
1682953800000|2023-05-01 15:10:00|30748|30713|30743|30723|30752.5|30726|30741.5|30712.5|232
1682954100000|2023-05-01 15:15:00|30750|30715|30750|30715|30751.5|30724|30741.5|30714|311
1682954400000|2023-05-01 15:20:00|30750.5|30715.5|30752.5|30717.5|30752.5|30724|30740|30712.5|162
1682954700000|2023-05-01 15:25:00|30752|30717|30747.5|30712.5|30752|30717|30747|30712|11
1682955000000|2023-05-01 15:30:00|30748|30713|30746.5|30711.5|30748.5|30713.5|30746.5|30711.5|10
1682955300000|2023-05-01 15:35:00|30747|30712|30745|30710|30747.5|30712.5|30745|30710|189
1682955600000|2023-05-01 15:40:00|30745.5|30710.5|30745.5|30710.5|30747.5|30712.5|30745|30710|221
1682955900000|2023-05-01 15:45:00|30746.5|30711.5|30746.5|30711.5|30747.5|30712.5|30745|30710|200
1682956200000|2023-05-01 15:50:00|30747|30712|30747|30712|30748.5|30713.5|30746.5|30711.5|154
1682956500000|2023-05-01 15:55:00|30741|30721|30738.5|30718.5|30750.5|30724.5|30738.5|30710.5|188
1682956800000|2023-05-01 16:00:00|30739|30719|30741|30721|30751|30724.5|30738|30710.5|178
1682957100000|2023-05-01 16:05:00|30742.5|30722.5|30756.5|30721.5|30756.5|30726|30740.5|30713.5|73
1682957400000|2023-05-01 16:10:00|30757|30722|30756|30721|30757|30722|30756|30721|3
1682957700000|2023-05-01 16:15:00|30756.5|30721.5|30742.5|30722.5|30756.5|30722.5|30742.5|30714.5|10
1682958000000|2023-05-01 16:20:00|30746.5|30726.5|30752|30717|30752|30727|30742|30716|19
1682958300000|2023-05-01 16:25:00|30751.5|30716.5|30751.5|30716.5|30752|30717|30751.5|30716.5|3
1682958600000|2023-05-01 16:30:00|30752|30717|30751|30716|30752|30717|30750.5|30715.5|5
1682958900000|2023-05-01 16:35:00|30750.5|30715.5|30744.5|30709.5|30750.5|30715.5|30744|30709|36
1682959200000|2023-05-01 16:40:00|30744|30709|30742.2|30707.2|30746|30717.5|30737.5|30705.5|30
1682959500000|2023-05-01 16:45:00|30742.5|30707.5|30742.7|30707.7|30742.7|30707.7|30741.7|30706.7|5
1682959800000|2023-05-01 16:50:00|30743.2|30708.2|30743.2|30708.2|30743.4|30708.4|30742.7|30707.7|5
1682960100000|2023-05-01 16:55:00|30742.7|30707.7|30742.7|30707.7|30743.4|30708.4|30741.9|30706.9|14
1682960400000|2023-05-01 17:00:00|30742.2|30707.2|30741.7|30706.7|30742.4|30707.4|30741.7|30706.7|6
1682960700000|2023-05-01 17:05:00|30742.2|30707.2|30741.9|30706.9|30742.4|30707.4|30741.7|30706.7|5
1682961000000|2023-05-01 17:10:00|30742.4|30707.4|30745.9|30710.9|30747|30712|30739.7|30704.7|90
1682961300000|2023-05-01 17:15:00|30745.6|30710.6|30745.8|30710.8|30746|30711|30745.1|30710.1|7
1682961600000|2023-05-01 17:20:00|30745.7|30710.7|30745.1|30710.1|30746.5|30711.5|30745.1|30710.1|10
1682962200000|2023-05-01 17:30:00|30745.6|30710.6|30746.8|30711.8|30747|30712|30745.6|30710.6|5
1682962500000|2023-05-01 17:35:00|30746.3|30711.3|30747|30712|30748|30713|30746.3|30711.3|9
1682962800000|2023-05-01 17:40:00|30747.5|30712.5|30745.6|30710.6|30747.5|30712.5|30744.9|30709.9|10
1682963100000|2023-05-01 17:45:00|30745.9|30710.9|30750.5|30715.5|30752|30717|30744.6|30709.6|26
1682963400000|2023-05-01 17:50:00|30743.5|30723.5|30752|30717|30752|30724.5|30743.5|30717|5
1682963700000|2023-05-01 17:55:00|30751.5|30716.5|30752|30717|30752|30717|30751.5|30716.5|2
1682964300000|2023-05-01 18:05:00|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|1
1682964600000|2023-05-01 18:10:00|30752|30717|30752.5|30717.5|30752.5|30717.5|30752|30717|2
1682965500000|2023-05-01 18:25:00|30752.6|30717.6|30753|30718|30753.1|30718.1|30752.5|30717.5|7
1682965800000|2023-05-01 18:30:00|30752.5|30717.5|30753|30718|30753.5|30718.5|30752.5|30717.5|8
1682966100000|2023-05-01 18:35:00|30753.5|30718.5|30752|30732|30760|30732.5|30752|30718.5|15
1682966700000|2023-05-01 18:45:00|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|1
1682967000000|2023-05-01 18:50:00|30752|30732|30753.5|30733.5|30753.5|30733.5|30752|30732|4
1682968200000|2023-05-01 19:10:00|30754|30734|30754|30734|30754|30734|30754|30734|1
1682969700000|2023-05-01 19:35:00|30753.5|30733.5|30763.3|30728.3|30763.3|30733.5|30753.5|30728.3|2
1682970000000|2023-05-01 19:40:00|30763|30728|30763|30728|30763|30728|30762.5|30727.5|3
1682970300000|2023-05-01 19:45:00|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|30762.5|30727.5|1
1682985600000|2023-05-02 00:00:00|30760|30725|30760|30725|30760|30725|30760|30725|1
1682989200000|2023-05-02 01:00:00|30744|30702|30750.5|30715.5|30754|30716|30743.5|30701.5|19
1682989500000|2023-05-02 01:05:00|30748.5|30713.5|30748.5|30713.5|30754.5|30719.5|30748|30713|28
1682989800000|2023-05-02 01:10:00|30748|30713|30747|30712|30754.5|30719.5|30747|30712|22
1682990100000|2023-05-02 01:15:00|30747.5|30712.5|30734.5|30699.5|30748|30713|30732.2|30697.2|31
1682990400000|2023-05-02 01:20:00|30734|30699|30713.4|30678.4|30734.1|30699.1|30695.5|30666|101
1682990700000|2023-05-02 01:25:00|30713.9|30678.9|30722|30687|30722|30694.5|30696|30667.4|100
1682991000000|2023-05-02 01:30:00|30721.5|30686.5|30725|30690|30731.5|30704|30712.5|30677.5|155
1682991300000|2023-05-02 01:35:00|30724.5|30689.5|30705.2|30685.2|30729.8|30701.4|30705.1|30685.1|88
1682991600000|2023-05-02 01:40:00|30705.7|30685.7|30725.4|30705.4|30731.9|30707.5|30705.5|30685.5|131
1682991900000|2023-05-02 01:45:00|30725.3|30705.3|30728.5|30708.5|30735.5|30715.5|30723.5|30697|166
1682992200000|2023-05-02 01:50:00|30729|30709|30732|30712|30740|30720|30729|30709|52
1682992500000|2023-05-02 01:55:00|30732.5|30712.5|30748|30713|30755|30725.5|30730.5|30709.5|85
1682992800000|2023-05-02 02:00:00|30748.5|30713.5|30728.5|30708.5|30749|30719|30728.5|30708|81
1682993100000|2023-05-02 02:05:00|30729|30709|30734|30714|30734|30714|30726|30706|43
1682993400000|2023-05-02 02:10:00|30734.5|30714.5|30725|30705|30739|30719|30724.5|30704.5|68
1682993700000|2023-05-02 02:15:00|30724.5|30704.5|30731.5|30711.5|30732.8|30712.8|30724.5|30704.5|69
1682994000000|2023-05-02 02:20:00|30731|30711|30727|30707|30732.5|30712.5|30723.5|30703.5|56
1682994300000|2023-05-02 02:25:00|30727.5|30707.5|30729.5|30709.5|30735.6|30710.5|30724|30700.6|54
1682994600000|2023-05-02 02:30:00|30729|30709|30725|30705|30729.5|30709.5|30724|30704|50
1682994900000|2023-05-02 02:35:00|30724.5|30704.5|30717.5|30697.5|30726|30706|30714.5|30694.5|52
1682995200000|2023-05-02 02:40:00|30717|30697|30710.5|30690.5|30717|30697|30705|30679.6|62
1682995500000|2023-05-02 02:45:00|30710|30690|30704.5|30684.5|30711|30691|30703|30683|59
1682995800000|2023-05-02 02:50:00|30705|30685|30705.6|30685.6|30708.5|30688.5|30704.5|30684.5|49
1682996100000|2023-05-02 02:55:00|30705.5|30685.5|30701.5|30681.5|30705.6|30685.6|30698.3|30678.3|41
1682996400000|2023-05-02 03:00:00|30702|30682|30717.5|30697.5|30718|30698|30702|30682|55
1682996700000|2023-05-02 03:05:00|30718|30698|30710.5|30690.5|30718|30698|30709|30689|42
1682997000000|2023-05-02 03:10:00|30711|30691|30707|30687|30711|30691|30701|30681|69
1682997300000|2023-05-02 03:15:00|30704.3|30684.3|30706|30686|30707|30687|30703|30683|68
1682997600000|2023-05-02 03:20:00|30705.6|30685.6|30705|30685|30707|30687|30702.5|30682.5|52
1682997900000|2023-05-02 03:25:00|30705.5|30685.5|30712.5|30692.5|30713.5|30693.5|30705.5|30685.5|61
1682998200000|2023-05-02 03:30:00|30713|30693|30711.5|30691.5|30717|30697|30710|30690|37
1682998500000|2023-05-02 03:35:00|30712|30692|30711|30691|30712.2|30692.2|30711|30691|21
1682998800000|2023-05-02 03:40:00|30711.5|30691.5|30712.5|30692.5|30712.5|30692.5|30711|30691|38
1682999100000|2023-05-02 03:45:00|30712.2|30692.2|30712.5|30692.5|30714|30694|30711.2|30691.2|68
1682999400000|2023-05-02 03:50:00|30713.2|30693.2|30707|30687|30715.5|30695.5|30705.5|30685.5|54
1682999700000|2023-05-02 03:55:00|30708|30688|30713|30693|30715|30695|30706|30686|44
1683000000000|2023-05-02 04:00:00|30712|30692|30713.5|30693.5|30714|30694|30708.5|30688.5|30
1683000300000|2023-05-02 04:05:00|30713|30693|30715|30695|30716|30696|30713|30693|34
1683000600000|2023-05-02 04:10:00|30714.5|30694.5|30716|30696|30717.5|30697.5|30713.5|30693.5|32
1683000900000|2023-05-02 04:15:00|30716.5|30696.5|30717|30697|30718|30698|30715|30695|36
1683001200000|2023-05-02 04:20:00|30716|30696|30717|30697|30718|30698|30716|30696|38
1683001500000|2023-05-02 04:25:00|30717.5|30697.5|30716.7|30696.7|30718|30698|30715.5|30695.5|36
1683001800000|2023-05-02 04:30:00|30717|30697|30718|30683|30724|30697.5|30703.5|30678.5|115
1683002100000|2023-05-02 04:35:00|30717.5|30682.5|30704|30684|30720.5|30693.5|30703|30678.5|115
1683002400000|2023-05-02 04:40:00|30707|30687|30703|30683|30710.5|30690.5|30702.5|30682.5|39
1683002700000|2023-05-02 04:45:00|30703.5|30683.5|30697.6|30677.6|30705.5|30685.5|30696|30676|51
1683003000000|2023-05-02 04:50:00|30698|30678|30706.5|30686.5|30707.5|30687.5|30698|30678|57
1683003300000|2023-05-02 04:55:00|30706|30686|30712|30692|30713|30693|30705.6|30685.6|66
1683003600000|2023-05-02 05:00:00|30711.5|30691.5|30714|30694|30714.5|30694.5|30710.6|30690.6|55
1683003900000|2023-05-02 05:05:00|30714.5|30694.5|30709.4|30689.4|30714.5|30694.5|30709.2|30689.2|22
1683004200000|2023-05-02 05:10:00|30708.9|30688.9|30707.1|30687.1|30710.5|30690.5|30706|30686|88
1683004500000|2023-05-02 05:15:00|30706.5|30686.5|30705.9|30685.9|30707.5|30687.5|30702.5|30682.5|112
1683004800000|2023-05-02 05:20:00|30706|30686|30712.5|30677.5|30712.9|30686.2|30701.4|30676.8|86
1683005100000|2023-05-02 05:25:00|30712.4|30677.4|30697.9|30677.9|30713.9|30686.9|30697.9|30676.8|79
1683005400000|2023-05-02 05:30:00|30697.6|30677.6|30707.5|30687.5|30707.6|30687.6|30697.6|30677.6|75
1683005700000|2023-05-02 05:35:00|30707.6|30687.6|30709|30689|30710|30690|30707.5|30687.5|41
1683006000000|2023-05-02 05:40:00|30709.5|30689.5|30705.4|30685.4|30711.1|30691.1|30705.3|30685.3|50
1683006300000|2023-05-02 05:45:00|30705.9|30685.9|30712.5|30692.5|30713.5|30693.5|30705.3|30685.3|55
1683006600000|2023-05-02 05:50:00|30712|30692|30712|30692|30720.5|30700.5|30711.5|30691.5|64
1683006900000|2023-05-02 05:55:00|30711.8|30691.8|30718|30698|30719|30699|30711.3|30691.3|30
1683007200000|2023-05-02 06:00:00|30718.5|30698.5|30714|30694|30719|30699|30713|30693|43
1683007500000|2023-05-02 06:05:00|30713.5|30693.5|30714.1|30694.1|30717.5|30697.5|30712.7|30692.7|52
1683007800000|2023-05-02 06:10:00|30714|30694|30712.5|30692.5|30714|30694|30711.2|30691.2|50
1683008100000|2023-05-02 06:15:00|30712|30692|30715.1|30695.1|30715.7|30695.7|30710.8|30690.8|69
1683008400000|2023-05-02 06:20:00|30714.8|30694.8|30724.8|30704.8|30725.3|30705.3|30714.8|30694.8|66
1683008700000|2023-05-02 06:25:00|30724.3|30704.3|30727.5|30707.5|30728.5|30708.5|30720.4|30700.4|52
1683009000000|2023-05-02 06:30:00|30728|30708|30732.1|30712.1|30735.1|30715.1|30728|30708|24
1683009300000|2023-05-02 06:35:00|30731.6|30711.6|30730.5|30710.5|30732.1|30712.1|30730.3|30710.3|10
1683009600000|2023-05-02 06:40:00|30730.3|30710.3|30729|30709|30731|30711|30728|30708|16
1683009900000|2023-05-02 06:45:00|30729.5|30709.5|30728.6|30708.6|30730|30710|30727.8|30707.8|26
1683010200000|2023-05-02 06:50:00|30728.1|30708.1|30727.6|30707.6|30729.1|30709.1|30727.6|30707.6|34
1683010500000|2023-05-02 06:55:00|30726.8|30706.8|30726|30706|30726.8|30706.8|30721|30701|16
1683010800000|2023-05-02 07:00:00|30726.5|30706.5|30723|30703|30727|30707|30721|30701|21
1683011100000|2023-05-02 07:05:00|30723.5|30703.5|30726.3|30706.3|30726.5|30706.5|30722|30702|23
1683011400000|2023-05-02 07:10:00|30726.6|30706.6|30727.5|30707.5|30728.5|30708.5|30723.5|30703.5|30
1683011700000|2023-05-02 07:15:00|30727|30707|30727|30707|30727.5|30707.5|30726|30706|25
1683012000000|2023-05-02 07:20:00|30727.5|30707.5|30729.1|30709.1|30741.6|30715|30727.5|30703.6|50
1683012300000|2023-05-02 07:25:00|30728.8|30708.8|30731.5|30711.5|30731.5|30711.5|30722.5|30702.5|45
1683012600000|2023-05-02 07:30:00|30731|30711|30736.5|30716.5|30737.5|30717.5|30730.5|30710.5|47
1683012900000|2023-05-02 07:35:00|30736|30716|30741|30721|30742|30722|30735|30715|49
1683013200000|2023-05-02 07:40:00|30741.5|30721.5|30734|30714|30741.5|30721.5|30731.5|30711.5|44
1683013500000|2023-05-02 07:45:00|30733.5|30713.5|30743|30723|30744|30724|30733.5|30713.5|25
1683013800000|2023-05-02 07:50:00|30743.5|30723.5|30745.5|30725.5|30746.5|30726.5|30740|30720|29
1683014100000|2023-05-02 07:55:00|30744.5|30724.5|30744.5|30724.5|30746.5|30726.5|30741|30721|45
1683014400000|2023-05-02 08:00:00|30745|30725|30753|30733|30753|30733|30743.5|30723.5|41
1683014700000|2023-05-02 08:05:00|30753.5|30733.5|30758.5|30738.5|30759|30739|30753|30733|11
1683015000000|2023-05-02 08:10:00|30759.5|30739.5|30760|30740|30763.5|30743.5|30759.5|30739.5|16
1683075600000|2023-05-03 01:00:00|30741|30706|30725.5|30690.5|30741.5|30706.5|30725.5|30690.5|22
1683075900000|2023-05-03 01:05:00|30719.7|30699.7|30714.3|30694.3|30726.3|30702.3|30714|30687.5|66
1683076200000|2023-05-03 01:10:00|30714.8|30694.8|30711.5|30691.5|30715.2|30695.2|30711.5|30691.5|19
1683076500000|2023-05-03 01:15:00|30705.5|30685.5|30713.5|30678.5|30714|30686|30704.5|30676.5|27
1683076800000|2023-05-03 01:20:00|30713|30678|30708.5|30673.5|30715.5|30686.5|30705.5|30673.5|27
1683077100000|2023-05-03 01:25:00|30708.6|30673.6|30693.5|30673.5|30708.6|30673.6|30687|30662|41
1683077400000|2023-05-03 01:30:00|30694.5|30674.5|30700.9|30680.9|30703.4|30683.4|30694|30674|55
1683077700000|2023-05-03 01:35:00|30701.4|30681.4|30689.5|30669.5|30702.1|30682.1|30689.5|30669.5|40
1683078000000|2023-05-03 01:40:00|30697.9|30662.9|30680.1|30660.1|30698.5|30672.5|30679.5|30659.5|49
1683078300000|2023-05-03 01:45:00|30680.6|30660.6|30671|30636|30686|30661.5|30657.2|30629.5|79
1683078600000|2023-05-03 01:50:00|30671.5|30636.5|30665.3|30645.3|30679|30650.4|30665.1|30636.5|38
1683078900000|2023-05-03 01:55:00|30664.9|30644.9|30689.4|30654.4|30691.5|30662.1|30664.3|30644.3|69
1683079200000|2023-05-03 02:00:00|30689.5|30654.5|30673.4|30653.4|30689.5|30659.5|30671.7|30651.7|55
1683079500000|2023-05-03 02:05:00|30672.8|30652.8|30661.5|30641.5|30672.8|30652.8|30660|30640|54
1683079800000|2023-05-03 02:10:00|30662.5|30642.5|30670.3|30650.3|30670.5|30650.5|30662|30642|32
1683080100000|2023-05-03 02:15:00|30670.8|30650.8|30678|30658|30678|30658|30670.8|30650.8|13
1683080400000|2023-05-03 02:20:00|30677.5|30657.5|30672.5|30652.5|30677.5|30657.5|30671.5|30651.5|19
1683080700000|2023-05-03 02:25:00|30671.9|30651.9|30669|30649|30671.9|30651.9|30663.3|30643.3|46
1683081000000|2023-05-03 02:30:00|30668.5|30648.5|30668.5|30648.5|30669|30649|30668|30648|9
1683081300000|2023-05-03 02:35:00|30669|30649|30669|30649|30670.7|30650.7|30669|30649|20
1683081600000|2023-05-03 02:40:00|30669.5|30649.5|30669.5|30649.5|30671|30651|30669.5|30649.5|8
1683081900000|2023-05-03 02:45:00|30669|30649|30674|30654|30684.9|30655.5|30669|30648.4|15
1683082200000|2023-05-03 02:50:00|30673.5|30653.5|30676.5|30656.5|30676.5|30656.5|30671|30651|21
1683082500000|2023-05-03 02:55:00|30677|30657|30673.4|30653.4|30677|30657|30673.4|30653.4|14
1683082800000|2023-05-03 03:00:00|30672.9|30652.9|30664.5|30644.5|30673|30653|30663.5|30643.5|23
1683083100000|2023-05-03 03:05:00|30664|30644|30675|30655|30675|30655|30663.5|30643.5|15
1683083400000|2023-05-03 03:10:00|30675.5|30655.5|30668|30648|30680|30656.5|30666.5|30642.4|35
1683083700000|2023-05-03 03:15:00|30667.5|30647.5|30678|30658|30678|30658|30667.5|30647.5|33
1683084000000|2023-05-03 03:20:00|30678.5|30658.5|30682.5|30662.5|30694.5|30674.5|30678.5|30658.5|47
1683084300000|2023-05-03 03:25:00|30685.5|30665.5|30677|30657|30688|30668|30675.5|30655.5|43
1683084600000|2023-05-03 03:30:00|30677.5|30657.5|30681|30661|30683|30663|30676.5|30656.5|26
1683084900000|2023-05-03 03:35:00|30681.5|30661.5|30677.8|30657.8|30682|30662|30675|30655|17
1683085200000|2023-05-03 03:40:00|30678|30658|30671.9|30651.9|30678|30658|30671.9|30651.9|30
1683085500000|2023-05-03 03:45:00|30672.5|30652.5|30673.5|30653.5|30673.5|30653.5|30672|30652|14
1683085800000|2023-05-03 03:50:00|30673.7|30653.7|30664|30644|30674|30654|30664|30644|14
1683086100000|2023-05-03 03:55:00|30663.5|30643.5|30662.5|30642.5|30663.5|30643.5|30662|30642|8
1683086400000|2023-05-03 04:00:00|30663|30643|30664.5|30644.5|30664.5|30644.5|30661.7|30641.7|22
1683086700000|2023-05-03 04:05:00|30664.7|30644.7|30664.7|30644.7|30667|30647|30664.7|30644.7|15
1683087000000|2023-05-03 04:10:00|30665.1|30645.1|30665.2|30645.2|30665.2|30645.2|30665.1|30645.1|2
1683087300000|2023-05-03 04:15:00|30665.7|30645.7|30669|30649|30670|30650|30665.7|30645.7|13
1683087600000|2023-05-03 04:20:00|30669.5|30649.5|30674.5|30654.5|30675|30655|30669.5|30649.5|12
1683087900000|2023-05-03 04:25:00|30675|30655|30674|30654|30675.5|30655.5|30674|30654|7
1683088200000|2023-05-03 04:30:00|30673.5|30653.5|30674.5|30654.5|30674.5|30654.5|30673.5|30653.5|6
1683088500000|2023-05-03 04:35:00|30674|30654|30674|30654|30674|30654|30673.5|30653.5|3
1683088800000|2023-05-03 04:40:00|30673.5|30653.5|30674|30654|30674|30654|30673|30653|4
1683089100000|2023-05-03 04:45:00|30673.5|30653.5|30672.5|30652.5|30673.5|30653.5|30672.5|30652.5|13
1683089400000|2023-05-03 04:50:00|30673|30653|30674.5|30654.5|30678|30658|30672.5|30652.5|15
1683089700000|2023-05-03 04:55:00|30674|30654|30676|30656|30676|30656|30674|30654|6
1683090000000|2023-05-03 05:00:00|30674|30654|30673|30653|30675|30655|30673|30653|9
1683090300000|2023-05-03 05:05:00|30672.5|30652.5|30673|30653|30673|30653|30672.5|30652.5|2
1683090600000|2023-05-03 05:10:00|30673.5|30653.5|30673|30653|30673.5|30653.5|30673|30653|4
1683090900000|2023-05-03 05:15:00|30672.5|30652.5|30671.1|30651.1|30673|30653|30669|30649|21
1683091200000|2023-05-03 05:20:00|30671.6|30651.6|30671.6|30651.6|30671.6|30651.6|30670.9|30650.9|7
1683091500000|2023-05-03 05:25:00|30671.4|30651.4|30667.5|30647.5|30672.1|30652.1|30667.5|30647.5|15
1683091800000|2023-05-03 05:30:00|30668|30648|30669|30649|30670|30650|30667.5|30647.5|10
1683092100000|2023-05-03 05:35:00|30668.5|30648.5|30668.5|30648.5|30669|30649|30667|30647|16
1683092400000|2023-05-03 05:40:00|30668|30648|30671|30651|30672.5|30652.5|30668|30648|20
1683092700000|2023-05-03 05:45:00|30671.5|30651.5|30669|30649|30673|30653|30669|30649|25
1683093000000|2023-05-03 05:50:00|30668.5|30648.5|30670|30650|30671.5|30651.5|30667.5|30647.5|25
1683093300000|2023-05-03 05:55:00|30670.5|30650.5|30672|30652|30673|30653|30670|30650|12
1683093600000|2023-05-03 06:00:00|30671.5|30651.5|30669.5|30649.5|30672|30652|30668|30648|28
1683093900000|2023-05-03 06:05:00|30669|30649|30678.5|30658.5|30679.5|30659.5|30669|30649|43
1683094200000|2023-05-03 06:10:00|30679.5|30659.5|30678.2|30658.2|30681.5|30661.5|30672.5|30652.5|40
1683094500000|2023-05-03 06:15:00|30678|30658|30674.5|30654.5|30678|30658|30672.7|30652.7|31
1683094800000|2023-05-03 06:20:00|30674|30654|30687.5|30667.5|30687.5|30667.5|30674|30654|73
1683095100000|2023-05-03 06:25:00|30687|30667|30684.1|30664.1|30689.2|30669.2|30681.6|30661.6|35
1683095400000|2023-05-03 06:30:00|30684.3|30664.3|30677.5|30657.5|30684.3|30664.3|30677.5|30657.5|39
1683095700000|2023-05-03 06:35:00|30677.6|30657.6|30683|30663|30685.1|30665.1|30677.6|30657.6|44
1683096000000|2023-05-03 06:40:00|30682|30662|30681.5|30661.5|30682.6|30662.6|30680.5|30660.5|32
1683096300000|2023-05-03 06:45:00|30681.7|30661.7|30683|30663|30683.3|30663.3|30681.7|30661.7|31
1683096600000|2023-05-03 06:50:00|30682.5|30662.5|30680|30660|30683|30663|30679.1|30659.1|49
1683096900000|2023-05-03 06:55:00|30679.6|30659.6|30678.1|30658.1|30681.7|30661.7|30678.1|30658.1|50
1683097200000|2023-05-03 07:00:00|30678.5|30658.5|30675.5|30655.5|30678.5|30658.5|30671|30651|45
1683097500000|2023-05-03 07:05:00|30676|30656|30678.8|30658.8|30678.8|30658.8|30676|30656|26
1683097800000|2023-05-03 07:10:00|30679|30659|30673|30653|30679.5|30659.5|30673|30653|14
1683098100000|2023-05-03 07:15:00|30673.5|30653.5|30670|30650|30673.5|30653.5|30667.5|30647.5|25
1683098400000|2023-05-03 07:20:00|30670.5|30650.5|30672.3|30652.3|30672.3|30652.3|30669|30649|65
1683098700000|2023-05-03 07:25:00|30672.5|30652.5|30673|30653|30673|30653|30671.1|30651.1|15
1683099000000|2023-05-03 07:30:00|30672.5|30652.5|30671|30651|30673.5|30653.5|30671|30651|12
1683099300000|2023-05-03 07:35:00|30671.5|30651.5|30662.5|30642.5|30672|30652|30659.2|30639.2|75
1683099600000|2023-05-03 07:40:00|30663|30643|30665.2|30645.2|30666.1|30646.1|30662.5|30642.5|42
1683099900000|2023-05-03 07:45:00|30664.7|30644.7|30663.2|30643.2|30664.7|30644.7|30661.2|30641.2|19
1683100200000|2023-05-03 07:50:00|30663.5|30643.5|30664.5|30644.5|30665|30645|30662.5|30642.5|23
1683100500000|2023-05-03 07:55:00|30664.2|30644.2|30656|30636|30668.3|30648.3|30656|30636|46
1683100800000|2023-05-03 08:00:00|30655.5|30635.5|30653.5|30633.5|30663|30643|30652|30632|36
1683101100000|2023-05-03 08:05:00|30653|30633|30650.1|30630.1|30658.5|30634|30649|30623|143
1683101400000|2023-05-03 08:10:00|30649.6|30629.6|30646.8|30626.8|30649.6|30629.6|30644.5|30624.5|75
1683101700000|2023-05-03 08:15:00|30647|30627|30652.5|30632.5|30653|30633|30644|30624|50
1683102000000|2023-05-03 08:20:00|30653|30633|30647.5|30627.5|30653|30633|30647.5|30627.5|68
1683102300000|2023-05-03 08:25:00|30646|30626|30649.4|30629.4|30651.8|30631.8|30646|30626|50
1683102600000|2023-05-03 08:30:00|30648.9|30628.9|30653.5|30633.5|30654.5|30634.5|30648.9|30628.9|29
1683102900000|2023-05-03 08:35:00|30653|30633|30648.5|30628.5|30656.5|30636.5|30648.4|30628.4|74
1683103200000|2023-05-03 08:40:00|30648|30628|30641.8|30621.8|30648|30628|30641.7|30621.7|82
1683103500000|2023-05-03 08:45:00|30641.6|30621.6|30644.1|30624.1|30645.7|30625.7|30641.6|30621.6|43
1683103800000|2023-05-03 08:50:00|30644.9|30624.9|30643.6|30623.6|30648.2|30628.2|30643.6|30623.6|47
1683104100000|2023-05-03 08:55:00|30644.1|30624.1|30634.3|30614.3|30644.8|30624.8|30634.3|30614.3|36
1683104400000|2023-05-03 09:00:00|30634.8|30614.8|30634.1|30614.1|30636.5|30616.5|30634.1|30614.1|29
1683104700000|2023-05-03 09:05:00|30633.8|30613.8|30633.8|30613.8|30635.1|30615.1|30633.8|30613.8|5
1683105000000|2023-05-03 09:10:00|30635.3|30615.3|30638.3|30618.3|30639.7|30619.7|30635.3|30615.3|27
1683105300000|2023-05-03 09:15:00|30637.9|30617.9|30629|30609|30637.9|30617.9|30626|30606|63
1683105600000|2023-05-03 09:20:00|30628.5|30608.5|30618.9|30598.9|30636.5|30608.5|30615.1|30585.7|120
1683105900000|2023-05-03 09:25:00|30619.4|30599.4|30626.1|30606.1|30637|30615.5|30619.4|30598.2|77
1683106200000|2023-05-03 09:30:00|30626.3|30606.3|30636.3|30616.3|30643|30616.7|30620.9|30600.9|97
1683106500000|2023-05-03 09:35:00|30636.5|30616.5|30640.8|30620.8|30652|30624.7|30635|30612|91
1683106800000|2023-05-03 09:40:00|30640.9|30620.9|30636.5|30616.5|30641|30621|30635.5|30615.5|74
1683107100000|2023-05-03 09:45:00|30636|30616|30636.3|30616.3|30637.5|30617.5|30631.8|30611.8|52
1683107400000|2023-05-03 09:50:00|30636.8|30616.8|30642.8|30622.8|30643.5|30623.5|30634.3|30614.3|70
1683107700000|2023-05-03 09:55:00|30642.5|30622.5|30643|30623|30643|30623|30641|30621|20
1683108000000|2023-05-03 10:00:00|30642.5|30622.5|30643.3|30623.3|30643.3|30623.3|30641.5|30621.5|16
1683108300000|2023-05-03 10:05:00|30643.4|30623.4|30646.4|30626.4|30655.4|30628.1|30643.4|30619|39
1683108600000|2023-05-03 10:10:00|30647|30627|30646|30611|30648|30627|30640.5|30610.6|56
1683108900000|2023-05-03 10:15:00|30646.6|30611.6|30635.9|30615.9|30649|30621.5|30635.2|30603.8|70
1683109200000|2023-05-03 10:20:00|30636|30616|30635.9|30615.9|30636|30616|30635.1|30615.1|10
1683109500000|2023-05-03 10:25:00|30635.5|30615.5|30635.1|30615.1|30635.5|30615.5|30635|30615|3
1683109800000|2023-05-03 10:30:00|30635.4|30615.4|30634.4|30614.4|30636|30616|30634.4|30614.4|25
1683110100000|2023-05-03 10:35:00|30634.6|30614.6|30635.1|30615.1|30635.4|30615.4|30633.1|30613.1|11
1683110400000|2023-05-03 10:40:00|30634.6|30614.6|30634.5|30614.5|30635.1|30615.1|30634.5|30614.5|4
1683110700000|2023-05-03 10:45:00|30635|30615|30637.7|30617.7|30637.7|30617.7|30634.9|30614.9|22
1683111000000|2023-05-03 10:50:00|30637.5|30617.5|30641.3|30621.3|30641.5|30621.5|30637.2|30617.2|25
1683111300000|2023-05-03 10:55:00|30641.2|30621.2|30646|30611|30648|30621.2|30640.7|30611|7
1683111600000|2023-05-03 11:00:00|30646.5|30611.5|30649|30614|30650.6|30615.6|30646.5|30611.5|10
1683111900000|2023-05-03 11:05:00|30648.9|30613.9|30639.7|30619.7|30648.9|30620.9|30639.2|30613.9|11
1683112200000|2023-05-03 11:10:00|30638.9|30618.9|30636.5|30616.5|30638.9|30618.9|30636|30616|10
1683112800000|2023-05-03 11:20:00|30637|30617|30642.2|30622.2|30642.2|30622.2|30637|30617|24
1683113100000|2023-05-03 11:25:00|30642.4|30622.4|30646.7|30626.7|30652.9|30628.1|30642.4|30615.5|57
1683113400000|2023-05-03 11:30:00|30646.4|30626.4|30640.5|30620.5|30650.5|30627.7|30640.5|30612.5|39
1683113700000|2023-05-03 11:35:00|30641|30621|30644.5|30624.5|30644.5|30624.5|30637.5|30617.5|10
1683114000000|2023-05-03 11:40:00|30649.5|30629.5|30641.5|30621.5|30649.5|30629.5|30639|30619|51
1683114300000|2023-05-03 11:45:00|30635.7|30615.7|30633.7|30613.7|30635.7|30615.7|30633.2|30613.2|12
1683114600000|2023-05-03 11:50:00|30632.2|30612.2|30630.4|30610.4|30640.9|30612.2|30624|30597|73
1683114900000|2023-05-03 11:55:00|30630.2|30610.2|30630.2|30610.2|30631.4|30611.4|30629.7|30609.7|26
1683115200000|2023-05-03 12:00:00|30629.7|30609.7|30630.2|30610.2|30630.4|30610.4|30629.7|30609.7|8
1683115500000|2023-05-03 12:05:00|30629.9|30609.9|30630.7|30610.7|30630.7|30610.7|30629.2|30609.2|8
1683115800000|2023-05-03 12:10:00|30630.4|30610.4|30644|30602|30645|30611.4|30630.4|30598.5|33
1683116100000|2023-05-03 12:15:00|30643|30601|30649.4|30614.4|30664.7|30629.7|30643|30601|87
1683116400000|2023-05-03 12:20:00|30649.9|30614.9|30648|30613|30649.9|30614.9|30643.5|30608.5|101
1683116700000|2023-05-03 12:25:00|30647.5|30612.5|30643|30608|30649|30619|30638.1|30604|57
1683117000000|2023-05-03 12:30:00|30642.5|30607.5|30642|30607|30645.6|30610.6|30635|30600|71
1683117300000|2023-05-03 12:35:00|30642.5|30607.5|30642.5|30607.5|30642.5|30607.5|30642.5|30607.5|1
1683117600000|2023-05-03 12:40:00|30644.9|30609.9|30654|30619|30655.2|30620.2|30644.9|30609.9|40
1683117900000|2023-05-03 12:45:00|30654.2|30619.2|30635.5|30615.5|30654.7|30628.4|30635.5|30615.5|55
1683118200000|2023-05-03 12:50:00|30636|30616|30643.4|30623.4|30643.4|30623.4|30636|30616|62
1683118500000|2023-05-03 12:55:00|30643|30623|30638|30618|30643.9|30623.9|30637|30617|108
1683118800000|2023-05-03 13:00:00|30637.5|30617.5|30638|30618|30638|30618|30637|30617|68
1683119100000|2023-05-03 13:05:00|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30637.6|30617.6|248
1683119400000|2023-05-03 13:10:00|30638|30618|30631|30611|30638.5|30618.5|30630|30610|120
1683119700000|2023-05-03 13:15:00|30631.6|30611.6|30633.8|30613.8|30642.9|30619.1|30631.6|30606.5|55
1683120000000|2023-05-03 13:20:00|30634|30614|30633.8|30613.8|30634.5|30614.5|30633.8|30613.8|8
1683120300000|2023-05-03 13:25:00|30634.3|30614.3|30633.1|30613.1|30634.5|30614.5|30631.1|30611.1|20
1683120600000|2023-05-03 13:30:00|30633|30613|30633|30613|30633.5|30613.5|30633|30613|3
1683120900000|2023-05-03 13:35:00|30633.5|30613.5|30633.5|30613.5|30633.5|30613.5|30633|30613|3
1683121200000|2023-05-03 13:40:00|30633|30613|30647|30612|30647|30619|30632.5|30611|38
1683121500000|2023-05-03 13:45:00|30646.5|30611.5|30637|30617|30646.5|30617.5|30636.5|30608|25
1683121800000|2023-05-03 13:50:00|30636.5|30616.5|30633.5|30613.5|30637.5|30617.5|30633|30613|16
1683122100000|2023-05-03 13:55:00|30633|30613|30644.5|30609.5|30645|30617.5|30633|30609.5|26
1683122400000|2023-05-03 14:00:00|30644|30609|30632.8|30612.8|30645|30618|30632.8|30604|47
1683122700000|2023-05-03 14:05:00|30632.3|30612.3|30633|30613|30633.8|30613.8|30632.3|30612.3|17
1683123000000|2023-05-03 14:10:00|30632.8|30612.8|30626.5|30591.5|30633.1|30613.1|30619.8|30591.5|69
1683123300000|2023-05-03 14:15:00|30626|30591|30635.9|30600.9|30638.5|30603.5|30620.7|30591|38
1683123600000|2023-05-03 14:20:00|30635.4|30600.4|30628.5|30608.5|30636|30609|30628|30600|13
1683123900000|2023-05-03 14:25:00|30628|30608|30626.5|30606.5|30637.5|30612.5|30621.5|30591.5|26
1683124200000|2023-05-03 14:30:00|30627|30607|30627.5|30607.5|30628|30608|30626.5|30606.5|8
1683124500000|2023-05-03 14:35:00|30627|30607|30628.5|30608.5|30636.5|30616.5|30627|30607|32
1683124800000|2023-05-03 14:40:00|30628|30608|30626|30606|30628.5|30608.5|30626|30606|9
1683125100000|2023-05-03 14:45:00|30620|30600|30616.3|30581.3|30627|30600|30611.5|30576.5|56
1683125400000|2023-05-03 14:50:00|30616|30581|30612.6|30577.6|30616|30581|30610.6|30575.6|23
1683125700000|2023-05-03 14:55:00|30612|30577|30611.5|30576.5|30614.6|30579.6|30608.6|30573.6|40
1683126000000|2023-05-03 15:00:00|30612.6|30577.6|30620.3|30600.3|30627|30602.3|30607.6|30577.5|110
1683126300000|2023-05-03 15:05:00|30620.8|30600.8|30620.1|30600.1|30620.8|30600.8|30619.8|30599.8|4
1683126600000|2023-05-03 15:10:00|30620.6|30600.6|30620|30585|30623.9|30600.6|30616.2|30584|58
1683126900000|2023-05-03 15:15:00|30619.6|30584.6|30618|30598|30627.3|30599.2|30609.1|30582.3|32
1683127200000|2023-05-03 15:20:00|30618.3|30598.3|30621|30601|30622.5|30602.5|30618|30598|5
1683127500000|2023-05-03 15:25:00|30622|30602|30620.1|30600.1|30627.5|30606|30614.9|30586|39
1683127800000|2023-05-03 15:30:00|30620.3|30600.3|30633.9|30598.9|30638.2|30603.6|30619.6|30596.5|30
1683128100000|2023-05-03 15:35:00|30633|30598|30633|30598|30633|30598|30624.4|30589.4|61
1683128400000|2023-05-03 15:40:00|30632.6|30597.6|30623|30588|30633.6|30598.6|30623|30588|26
1683128700000|2023-05-03 15:45:00|30622.5|30587.5|30621.6|30586.6|30623.4|30588.4|30621.6|30586.6|9
1683129000000|2023-05-03 15:50:00|30621.5|30586.5|30622.9|30587.9|30623.4|30588.4|30621.5|30586.5|5
1683129600000|2023-05-03 16:00:00|30620.6|30585.6|30620.5|30585.5|30621.9|30586.9|30619.1|30584.1|9
1683129900000|2023-05-03 16:05:00|30620|30585|30619.1|30584.1|30620|30585|30619.1|30584.1|5
1683130200000|2023-05-03 16:10:00|30620.5|30585.5|30621.5|30586.5|30621.5|30586.5|30620.1|30585.1|4
1683130500000|2023-05-03 16:15:00|30621.1|30586.1|30621.5|30586.5|30622.5|30587.5|30621.1|30586.1|4
1683130800000|2023-05-03 16:20:00|30621.1|30586.1|30620.6|30585.6|30622.5|30587.5|30620.5|30585.5|6
1683131100000|2023-05-03 16:25:00|30620.2|30585.2|30620.5|30585.5|30620.6|30585.6|30618.5|30583.5|9
1683131400000|2023-05-03 16:30:00|30621|30586|30632.5|30597.5|30632.5|30597.5|30621|30586|22
1683131700000|2023-05-03 16:35:00|30632.6|30597.6|30636.3|30601.3|30636.3|30601.3|30632.6|30597.6|6
1683132000000|2023-05-03 16:40:00|30635|30600|30635|30600|30635|30600|30635|30600|1
1683132300000|2023-05-03 16:45:00|30632|30597|30631.6|30596.6|30632|30597|30631.6|30596.6|2
1683132900000|2023-05-03 16:55:00|30620.1|30600.1|30625.2|30590.2|30625.2|30600.1|30617.5|30589.6|7
1683133200000|2023-05-03 17:00:00|30625.7|30590.7|30626|30591|30627.3|30592.3|30624.6|30589.6|12
1683133800000|2023-05-03 17:10:00|30623|30588|30618.5|30583.5|30623|30588|30618.5|30583.5|7
1683134100000|2023-05-03 17:15:00|30617.5|30582.5|30616|30581|30618.6|30583.6|30616|30581|5
1683134400000|2023-05-03 17:20:00|30615.5|30580.5|30615|30580|30615.5|30580.5|30613.5|30578.5|5
1683135000000|2023-05-03 17:30:00|30618.1|30583.1|30623.3|30581.3|30623.5|30583.7|30616.8|30580.5|26
1683135300000|2023-05-03 17:35:00|30623.5|30581.5|30618.5|30583.5|30624.5|30583.5|30618.5|30581.5|6
1683135600000|2023-05-03 17:40:00|30617.8|30582.8|30615.5|30580.5|30617.8|30582.8|30615.2|30580.2|6
1683135900000|2023-05-03 17:45:00|30616|30581|30620|30578|30620|30581.5|30616|30577.9|11
1683136200000|2023-05-03 17:50:00|30620.1|30578.1|30620.5|30578.5|30620.5|30578.5|30620.1|30578.1|2
1683136500000|2023-05-03 17:55:00|30621|30579|30620.5|30578.5|30623.2|30581.2|30597.5|30555.5|34
1683136800000|2023-05-03 18:00:00|30620|30578|30601.5|30566.5|30626|30584|30575.4|30547.6|106
1683137100000|2023-05-03 18:05:00|30602|30567|30605.8|30570.8|30622.5|30587.5|30587|30556.7|107
1683137400000|2023-05-03 18:10:00|30605.5|30570.5|30612.6|30577.6|30620|30585|30605.5|30570.5|37
1683137700000|2023-05-03 18:15:00|30612.5|30577.5|30605.2|30570.2|30619|30584|30605|30570|44
1683138000000|2023-05-03 18:20:00|30605|30570|30605.9|30570.9|30614.9|30579.9|30604.2|30569.2|41
1683138300000|2023-05-03 18:25:00|30605.8|30570.8|30607.6|30572.6|30610|30575|30604.7|30569.7|25
1683138600000|2023-05-03 18:30:00|30607.5|30572.5|30637|30602|30642|30607|30607.5|30572.5|51
1683138900000|2023-05-03 18:35:00|30637.5|30602.5|30621.2|30586.2|30639.9|30604.9|30619.6|30584.6|131
1683139200000|2023-05-03 18:40:00|30621.7|30586.7|30617.1|30582.1|30622.1|30587.1|30607.1|30572.1|74
1683139500000|2023-05-03 18:45:00|30617.6|30582.6|30611.5|30576.5|30617.6|30589.5|30608|30573|32
1683139800000|2023-05-03 18:50:00|30612|30577|30639|30604|30651|30616|30611.5|30576.5|59
1683140100000|2023-05-03 18:55:00|30638.5|30603.5|30637|30602|30640.4|30605.4|30626|30591|55
1683140400000|2023-05-03 19:00:00|30637.5|30602.5|30644.5|30609.5|30649.2|30614.2|30633|30598|33
1683140700000|2023-05-03 19:05:00|30645|30610|30672.5|30637.5|30677|30639|30644|30609|62
1683141000000|2023-05-03 19:10:00|30673|30638|30677|30642|30678|30643|30672.5|30637|39
1683141300000|2023-05-03 19:15:00|30676.5|30641.5|30644.7|30609.7|30676.5|30641.5|30641.8|30606.8|75
1683141600000|2023-05-03 19:20:00|30645.2|30610.2|30651.5|30616.5|30652.4|30617.4|30645.2|30610.2|26
1683141900000|2023-05-03 19:25:00|30651|30616|30651.9|30616.9|30652|30617|30648.5|30613.5|16
1683142200000|2023-05-03 19:30:00|30652.5|30617.5|30668.5|30633.5|30674|30639|30652.5|30617.5|41
1683142500000|2023-05-03 19:35:00|30669|30634|30683|30663|30689.6|30663.5|30669|30634|44
1683142800000|2023-05-03 19:40:00|30683.1|30663.1|30689.2|30654.2|30690.2|30663.2|30682.1|30653.9|24
1683143100000|2023-05-03 19:45:00|30688.7|30653.7|30688.6|30653.6|30688.7|30659.3|30666.9|30644.9|56
1683143400000|2023-05-03 19:50:00|30688.4|30653.4|30679.8|30644.8|30688.6|30653.6|30679.8|30644.8|25
1683143700000|2023-05-03 19:55:00|30680.3|30645.3|30681.5|30646.5|30681.5|30646.5|30678.6|30643.6|10
1683158400000|2023-05-04 00:00:00|30673.1|30638.1|30673.1|30638.1|30673.1|30638.1|30673.1|30638.1|1
1683162000000|2023-05-04 01:00:00|30609.5|30574.5|30615|30580|30627.5|30592.5|30609.5|30574.5|32
1683162300000|2023-05-04 01:05:00|30616.8|30581.8|30607.5|30572.5|30616.8|30584.5|30594|30568.5|92
1683162600000|2023-05-04 01:10:00|30607|30572|30613.5|30578.5|30613.5|30578.5|30607|30572|29
1683162900000|2023-05-04 01:15:00|30614|30579|30594.5|30574.5|30614|30579|30593.5|30570.5|31
1683163200000|2023-05-04 01:20:00|30594.1|30574.1|30584.5|30564.5|30596.1|30576.1|30579.7|30559.7|71
1683163500000|2023-05-04 01:25:00|30583.9|30563.9|30580.6|30560.6|30585|30565|30573|30553|90
1683163800000|2023-05-04 01:30:00|30581.1|30561.1|30566|30546|30582.1|30562.1|30564|30544|74
1683164100000|2023-05-04 01:35:00|30566.5|30546.5|30579.1|30559.1|30579.5|30559.5|30564.5|30539.5|89
1683164400000|2023-05-04 01:40:00|30579|30559|30564.9|30544.9|30580.5|30560.5|30564.4|30544.4|54
1683164700000|2023-05-04 01:45:00|30565.4|30545.4|30573|30553|30575|30555|30565|30545|69
1683165000000|2023-05-04 01:50:00|30572.5|30552.5|30570|30550|30577.5|30557.5|30570|30550|63
1683165300000|2023-05-04 01:55:00|30570.1|30550.1|30562.4|30542.4|30570.9|30550.9|30562.4|30542.4|49
1683165600000|2023-05-04 02:00:00|30562.5|30542.5|30551.5|30531.5|30567.5|30547.5|30547.2|30527.2|63
1683165900000|2023-05-04 02:05:00|30550.5|30530.5|30562|30542|30563.4|30543.4|30550.4|30530.4|48
1683166200000|2023-05-04 02:10:00|30562.1|30542.1|30573.7|30553.7|30575.2|30555.2|30562.1|30542.1|53
1683166500000|2023-05-04 02:15:00|30573.8|30553.8|30571.2|30551.2|30573.8|30553.8|30566|30546|46
1683166800000|2023-05-04 02:20:00|30571.5|30551.5|30571.5|30551.5|30571.5|30551.5|30569.5|30549.5|38
1683167100000|2023-05-04 02:25:00|30571.2|30551.2|30571.5|30551.5|30572.8|30552.8|30568.7|30548.7|39
1683167400000|2023-05-04 02:30:00|30571.2|30551.2|30574.5|30554.5|30576.5|30556.5|30568.7|30548.7|45
1683167700000|2023-05-04 02:35:00|30574|30554|30580.8|30560.8|30588|30568|30573|30553|70
1683168000000|2023-05-04 02:40:00|30581|30561|30592.5|30572.5|30599|30579|30581|30561|38
1683168300000|2023-05-04 02:45:00|30593|30573|30579.5|30559.5|30596|30576|30578|30558|54
1683168600000|2023-05-04 02:50:00|30580|30560|30577.5|30557.5|30582.5|30562.5|30577|30557|67
1683168900000|2023-05-04 02:55:00|30577|30557|30575.3|30555.3|30577|30557|30570.5|30550.5|109
1683169200000|2023-05-04 03:00:00|30574.8|30554.8|30588|30553|30596.1|30569.4|30574|30550|67
1683169500000|2023-05-04 03:05:00|30588.5|30553.5|30583.7|30563.7|30588.6|30567.5|30576.5|30551.2|64
1683169800000|2023-05-04 03:10:00|30584.1|30564.1|30594|30574|30594|30574|30584.1|30564.1|36
1683170100000|2023-05-04 03:15:00|30596.5|30576.5|30601|30581|30601|30581|30595|30575|47
1683170400000|2023-05-04 03:20:00|30609|30574|30600.1|30580.1|30609.5|30580.6|30599.6|30571|29
1683170700000|2023-05-04 03:25:00|30600.6|30580.6|30602|30582|30603|30583|30598.5|30578.5|38
1683171000000|2023-05-04 03:30:00|30602.7|30582.7|30629.1|30594.1|30630|30595.5|30602.5|30582.5|39
1683171300000|2023-05-04 03:35:00|30629.6|30594.6|30616.7|30596.7|30629.9|30599.6|30616.6|30590.5|41
1683171600000|2023-05-04 03:40:00|30626|30591|30621|30601|30628.9|30602|30619.1|30591|63
1683171900000|2023-05-04 03:45:00|30621.5|30601.5|30606.6|30586.6|30622|30602|30606.6|30586.6|41
1683172200000|2023-05-04 03:50:00|30607.6|30587.6|30607|30587|30608.1|30588.1|30606.5|30586.5|9
1683172500000|2023-05-04 03:55:00|30606.8|30586.8|30607.5|30587.5|30607.5|30587.5|30601.5|30581.5|19
1683172800000|2023-05-04 04:00:00|30607|30587|30608.1|30588.1|30608.1|30588.1|30606.6|30586.6|9
1683173100000|2023-05-04 04:05:00|30608.5|30588.5|30609.5|30589.5|30609.5|30589.5|30606.5|30586.5|29
1683173400000|2023-05-04 04:10:00|30609.1|30589.1|30608|30588|30609.5|30589.5|30608|30588|10
1683173700000|2023-05-04 04:15:00|30608.5|30588.5|30608.5|30588.5|30608.5|30588.5|30608.5|30588.5|1
1683174000000|2023-05-04 04:20:00|30608.2|30588.2|30602|30582|30608.2|30588.2|30600|30580|14
1683174300000|2023-05-04 04:25:00|30602.5|30582.5|30602.5|30582.5|30603|30583|30602.5|30582.5|3
1683174900000|2023-05-04 04:35:00|30601.5|30581.5|30600.5|30580.5|30601.5|30581.5|30599.5|30579.5|12
1683175200000|2023-05-04 04:40:00|30601|30581|30596.3|30576.3|30601.1|30581.1|30596.3|30576.3|45
1683175500000|2023-05-04 04:45:00|30596.8|30576.8|30598.7|30578.7|30601.1|30581.1|30596.8|30576.8|24
1683175800000|2023-05-04 04:50:00|30598.5|30578.5|30603.1|30583.1|30603.1|30583.1|30598.5|30578.5|9
1683176100000|2023-05-04 04:55:00|30602.7|30582.7|30606.1|30586.1|30606.1|30586.1|30602.7|30582.7|10
1683176400000|2023-05-04 05:00:00|30606.5|30586.5|30605.7|30585.7|30606.5|30586.5|30605.5|30585.5|16
1683176700000|2023-05-04 05:05:00|30605.5|30585.5|30606.5|30586.5|30606.5|30586.5|30605.5|30585.5|7
1683177000000|2023-05-04 05:10:00|30606|30586|30605.5|30585.5|30606|30586|30605.5|30585.5|2
1683177300000|2023-05-04 05:15:00|30605.2|30585.2|30603.5|30583.5|30606|30586|30603.5|30583.5|19
1683177600000|2023-05-04 05:20:00|30604|30584|30604|30584|30605|30585|30600.5|30580.5|24
1683177900000|2023-05-04 05:25:00|30603.5|30583.5|30603|30583|30604|30584|30602.2|30582.2|7
1683178200000|2023-05-04 05:30:00|30603.5|30583.5|30603|30583|30604|30584|30603|30583|4
1683178500000|2023-05-04 05:35:00|30603.3|30583.3|30604.6|30584.6|30605.5|30585.5|30603.3|30583.3|22
1683178800000|2023-05-04 05:40:00|30605.1|30585.1|30604.6|30584.6|30605.3|30585.3|30604.3|30584.3|20
1683179100000|2023-05-04 05:45:00|30605.1|30585.1|30607.5|30587.5|30608|30588|30604|30584|21
1683179400000|2023-05-04 05:50:00|30603.5|30583.5|30603|30583|30604.5|30584.5|30602.2|30582.2|14
1683179700000|2023-05-04 05:55:00|30603.5|30583.5|30607.5|30587.5|30608.5|30588.5|30603|30583|23
1683180000000|2023-05-04 06:00:00|30607|30587|30593.1|30573.1|30613.2|30593.2|30592|30572|55
1683180300000|2023-05-04 06:05:00|30592.7|30572.7|30592.5|30572.5|30598.5|30573.5|30586.8|30562.5|46
1683180600000|2023-05-04 06:10:00|30592|30572|30588|30568|30593|30573|30586.7|30566.7|49
1683180900000|2023-05-04 06:15:00|30588.3|30568.3|30588.5|30568.5|30593|30573|30583|30563|79
1683181200000|2023-05-04 06:20:00|30589.3|30569.3|30593.1|30573.1|30597.5|30577.5|30589.3|30569.3|40
1683181500000|2023-05-04 06:25:00|30592.7|30572.7|30592.1|30572.1|30594.5|30574.5|30591.5|30571.5|38
1683181800000|2023-05-04 06:30:00|30592.3|30572.3|30595.1|30575.1|30598.1|30578.1|30592.3|30572.3|33
1683182100000|2023-05-04 06:35:00|30595.3|30575.3|30598.5|30578.5|30599.5|30579.5|30592.7|30572.7|76
1683182400000|2023-05-04 06:40:00|30598.2|30578.2|30597.2|30577.2|30599|30579|30597|30577|19
1683182700000|2023-05-04 06:45:00|30596.7|30576.7|30596|30576|30598.5|30578.5|30594.7|30574.7|20
1683183000000|2023-05-04 06:50:00|30599|30579|30600|30580|30602|30582|30599|30579|29
1683183300000|2023-05-04 06:55:00|30599.5|30579.5|30605.3|30585.3|30610|30590|30599.5|30579.5|70
1683183600000|2023-05-04 07:00:00|30604.3|30584.3|30604.5|30584.5|30605.3|30585.3|30601.3|30581.3|32
1683183900000|2023-05-04 07:05:00|30605|30585|30629.2|30609.2|30636.6|30613|30605|30585|93
1683184200000|2023-05-04 07:10:00|30629.7|30609.7|30617.5|30597.5|30629.7|30609.7|30617|30597|73
1683184500000|2023-05-04 07:15:00|30617|30597|30623.6|30603.6|30625.5|30605.5|30613|30593|56
1683184800000|2023-05-04 07:20:00|30623.1|30603.1|30624.5|30604.5|30629.2|30609.2|30623|30603|74
1683185100000|2023-05-04 07:25:00|30624.1|30604.1|30610.1|30590.1|30625|30605|30603.6|30582.6|56
1683185400000|2023-05-04 07:30:00|30610.6|30590.6|30612.8|30592.8|30617.5|30597.5|30607.5|30587.5|74
1683185700000|2023-05-04 07:35:00|30612.5|30592.5|30613|30593|30613.9|30593.9|30608.7|30588.7|45
1683186000000|2023-05-04 07:40:00|30615|30595|30609.5|30589.5|30615.2|30595.2|30609|30589|52
1683186300000|2023-05-04 07:45:00|30609.7|30589.7|30612.5|30592.5|30612.5|30592.5|30609.7|30589.7|38
1683186600000|2023-05-04 07:50:00|30612.2|30592.2|30609.2|30589.2|30612.8|30592.8|30609.2|30589.2|32
1683186900000|2023-05-04 07:55:00|30609.5|30589.5|30604.6|30584.6|30610|30590|30602.5|30582.5|57
1683187200000|2023-05-04 08:00:00|30604.9|30584.9|30609.1|30589.1|30611|30591|30604.5|30584.5|46
1683187500000|2023-05-04 08:05:00|30610.7|30590.7|30611.6|30591.6|30614.1|30594.1|30608.8|30588.8|181
1683187800000|2023-05-04 08:10:00|30611.1|30591.1|30612.8|30592.8|30612.8|30592.8|30610|30590|255
1683188100000|2023-05-04 08:15:00|30612.3|30592.3|30613.1|30593.1|30613.1|30593.1|30611.5|30591.5|244
1683188400000|2023-05-04 08:20:00|30612.1|30592.1|30614|30594|30614.5|30594.5|30611.5|30591.5|224
1683188700000|2023-05-04 08:25:00|30613.5|30593.5|30613.5|30593.5|30614|30594|30613.1|30593.1|25
1683189000000|2023-05-04 08:30:00|30614|30594|30613.5|30593.5|30614.5|30594.5|30613.5|30593.5|10
1683189300000|2023-05-04 08:35:00|30614|30594|30613.5|30593.5|30614|30594|30613.5|30593.5|8
1683189600000|2023-05-04 08:40:00|30613.3|30593.3|30613|30593|30613.5|30593.5|30608.5|30588.5|24
1683189900000|2023-05-04 08:45:00|30613.5|30593.5|30613|30593|30613.5|30593.5|30612.5|30592.5|22
1683190200000|2023-05-04 08:50:00|30613.5|30593.5|30613.5|30593.5|30613.5|30593.5|30613|30593|5
1683190500000|2023-05-04 08:55:00|30614|30594|30613.3|30593.3|30614|30594|30613|30593|29
1683190800000|2023-05-04 09:00:00|30613.5|30593.5|30616.3|30596.3|30618.5|30598.5|30613.5|30593.5|14
1683191100000|2023-05-04 09:05:00|30616.1|30596.1|30617.8|30597.8|30621|30601|30614|30594|34
1683191400000|2023-05-04 09:10:00|30617.6|30597.6|30616.5|30596.5|30618.5|30598.5|30616.5|30596.5|12
1683191700000|2023-05-04 09:15:00|30617|30597|30617.5|30597.5|30618.5|30598.5|30616.5|30596.5|28
1683192000000|2023-05-04 09:20:00|30617|30597|30616.5|30596.5|30617.5|30597.5|30615.5|30595.5|9
1683192300000|2023-05-04 09:25:00|30615.5|30595.5|30614.5|30594.5|30615.5|30595.5|30614.5|30594.5|2
1683192600000|2023-05-04 09:30:00|30612.8|30592.8|30607|30587|30612.8|30592.8|30605.9|30585.9|28
1683192900000|2023-05-04 09:35:00|30607.5|30587.5|30604.5|30584.5|30607.5|30587.5|30604.5|30584.5|8
1683193200000|2023-05-04 09:40:00|30603|30583|30602.5|30582.5|30610.6|30583|30602|30575|20
1683193500000|2023-05-04 09:45:00|30602.1|30582.1|30617.5|30582.5|30618.1|30590.9|30602.1|30582.1|42
1683193800000|2023-05-04 09:50:00|30618|30583|30606.1|30586.1|30618.6|30591.1|30605.5|30582.8|39
1683194100000|2023-05-04 09:55:00|30605.5|30585.5|30606.1|30586.1|30606.5|30586.5|30605.5|30585.5|6
1683194400000|2023-05-04 10:00:00|30605.5|30585.5|30616.5|30596.5|30618|30598|30605.1|30581|32
1683194700000|2023-05-04 10:05:00|30616|30596|30616|30596|30618|30598|30611|30591|20
1683195000000|2023-05-04 10:10:00|30613|30593|30612|30592|30613|30593|30611.5|30591.5|9
1683195300000|2023-05-04 10:15:00|30611.5|30591.5|30606.5|30586.5|30611.5|30591.5|30606|30586|6
1683195600000|2023-05-04 10:20:00|30607|30587|30606|30586|30607.5|30587.5|30606|30586|9
1683195900000|2023-05-04 10:25:00|30606.5|30586.5|30607.5|30587.5|30608|30588|30606.5|30586.5|15
1683196200000|2023-05-04 10:30:00|30607|30587|30607.5|30587.5|30607.5|30587.5|30606|30586|7
1683196500000|2023-05-04 10:35:00|30607.8|30587.8|30607.5|30587.5|30607.8|30587.8|30607.5|30587.5|2
1683196800000|2023-05-04 10:40:00|30607.7|30587.7|30607.1|30587.1|30608|30588|30607.1|30587.1|17
1683197100000|2023-05-04 10:45:00|30607|30587|30615.8|30595.8|30621|30595.8|30606|30578|42
1683197400000|2023-05-04 10:50:00|30616.1|30596.1|30616.5|30596.5|30616.5|30596.5|30614.1|30594.1|17
1683197700000|2023-05-04 10:55:00|30616.2|30596.2|30610.5|30590.5|30616.6|30596.6|30610|30590|50
1683198000000|2023-05-04 11:00:00|30610.3|30590.3|30610.3|30590.3|30610.3|30590.3|30610|30590|3
1683198300000|2023-05-04 11:05:00|30609.5|30589.5|30610|30590|30610|30590|30609.5|30589.5|3
1683198600000|2023-05-04 11:10:00|30609.7|30589.7|30600.5|30580.5|30609.7|30589.7|30600.5|30580.5|17
1683198900000|2023-05-04 11:15:00|30601|30581|30602|30582|30604.2|30584.2|30601|30581|23
1683199200000|2023-05-04 11:20:00|30601.5|30581.5|30609|30589|30609|30589|30601.5|30581.5|19
1683199500000|2023-05-04 11:25:00|30609.2|30589.2|30608.5|30588.5|30609.7|30589.7|30608.5|30588.5|14
1683199800000|2023-05-04 11:30:00|30607|30587|30606|30586|30607|30587|30605.5|30585.5|8
1683200100000|2023-05-04 11:35:00|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|1
1683200400000|2023-05-04 11:40:00|30606|30586|30606.5|30586.5|30606.5|30586.5|30606|30586|2
1683201000000|2023-05-04 11:50:00|30607|30587|30607|30587|30607|30587|30607|30587|1
1683201300000|2023-05-04 11:55:00|30607.5|30587.5|30615|30580|30615|30588|30607.5|30580|5
1683201600000|2023-05-04 12:00:00|30608.1|30588.1|30611|30591|30611.5|30591.5|30607.5|30587.5|26
1683201900000|2023-05-04 12:05:00|30611.5|30591.5|30614|30594|30614|30594|30610.3|30590.3|18
1683202200000|2023-05-04 12:10:00|30613.5|30593.5|30615|30579|30619.5|30593.5|30607.5|30574.5|61
1683202500000|2023-05-04 12:15:00|30614|30578|30611|30576|30617|30583.6|30598.6|30572.2|70
1683202800000|2023-05-04 12:20:00|30611.5|30576.5|30628.5|30593.5|30630|30595|30611|30576|73
1683203100000|2023-05-04 12:25:00|30621.5|30601.5|30629.5|30594.5|30629.5|30602|30621.5|30588.5|6
1683203400000|2023-05-04 12:30:00|30630|30595|30636.5|30601.5|30646.5|30615.1|30621.5|30594.5|60
1683203700000|2023-05-04 12:35:00|30636|30601|30627.9|30607.9|30636.5|30608.5|30626.1|30600.3|69
1683204000000|2023-05-04 12:40:00|30627.7|30607.7|30626.4|30606.4|30628.5|30608.5|30626.4|30606.4|27
1683204300000|2023-05-04 12:45:00|30626.9|30606.9|30628.5|30608.5|30628.5|30608.5|30626.6|30606.6|20
1683204600000|2023-05-04 12:50:00|30628|30608|30638.7|30603.7|30639.9|30611.8|30627.5|30603.3|39
1683204900000|2023-05-04 12:55:00|30638.8|30603.8|30633.5|30613.5|30641|30617.5|30630.8|30601.9|122
1683205200000|2023-05-04 13:00:00|30633.1|30613.1|30626.5|30606.5|30640|30614|30624.5|30602|68
1683205500000|2023-05-04 13:05:00|30626.7|30606.7|30632.5|30597.5|30636.4|30608.5|30622.5|30594.6|44
1683205800000|2023-05-04 13:10:00|30631.5|30596.5|30626.5|30591.5|30631.5|30596.5|30623.9|30588.9|22
1683206100000|2023-05-04 13:15:00|30626|30591|30635.5|30600.5|30636|30605.5|30623.5|30591|22
1683206400000|2023-05-04 13:20:00|30636|30601|30636|30601|30636|30601|30636|30601|1
1683206700000|2023-05-04 13:25:00|30636.5|30601.5|30638|30603|30638|30610|30625.1|30601.5|16
1683207000000|2023-05-04 13:30:00|30637.6|30602.6|30633|30613|30637.6|30613.5|30632|30602.6|13
1683207300000|2023-05-04 13:35:00|30633.2|30613.2|30630|30610|30633.2|30613.2|30630|30610|19
1683207600000|2023-05-04 13:40:00|30630.5|30610.5|30638|30618|30638|30618|30630.5|30610.5|21
1683207900000|2023-05-04 13:45:00|30636.6|30616.6|30643.6|30623.6|30659.6|30630.9|30636.3|30612.6|66
1683208200000|2023-05-04 13:50:00|30643.8|30623.8|30645.1|30625.1|30645.5|30625.5|30643.6|30623.6|37
1683208500000|2023-05-04 13:55:00|30643.1|30623.1|30638.5|30618.5|30644.5|30624.5|30638.1|30618.1|41
1683208800000|2023-05-04 14:00:00|30639.5|30619.5|30641.5|30621.5|30646.5|30626.5|30638.1|30618.1|46
1683209100000|2023-05-04 14:05:00|30641.1|30621.1|30636.7|30616.7|30646.7|30622.2|30636.3|30611.7|30
1683209400000|2023-05-04 14:10:00|30636.5|30616.5|30641.2|30621.2|30651.2|30623.2|30634.4|30610|53
1683209700000|2023-05-04 14:15:00|30641.5|30621.5|30639.9|30619.9|30647.5|30627.5|30639.7|30619.7|31
1683210000000|2023-05-04 14:20:00|30639.5|30619.5|30634.2|30614.2|30640.4|30620.4|30632.1|30612.1|99
1683210300000|2023-05-04 14:25:00|30635.2|30615.2|30622.9|30602.9|30635.2|30615.2|30622.4|30602.4|35
1683210600000|2023-05-04 14:30:00|30622.7|30602.7|30620.5|30600.5|30623.5|30603.5|30620.5|30600.5|16
1683210900000|2023-05-04 14:35:00|30620.9|30600.9|30634.6|30599.6|30635.2|30603.3|30620.5|30595.6|61
1683211200000|2023-05-04 14:40:00|30634.1|30599.1|30634|30599|30634.1|30599.1|30633|30598|8
1683211500000|2023-05-04 14:45:00|30634.8|30599.8|30640.5|30605.5|30641.8|30606.8|30634|30599|25
1683211800000|2023-05-04 14:50:00|30641|30606|30642.5|30607.5|30642.5|30607.5|30641|30606|3
1683212100000|2023-05-04 14:55:00|30643|30608|30649.1|30614.1|30652.3|30623|30639.5|30608|24
1683212400000|2023-05-04 15:00:00|30649.5|30614.5|30644.8|30609.8|30649.5|30614.5|30642|30607|27
1683212700000|2023-05-04 15:05:00|30645|30610|30645.3|30610.3|30645.5|30610.5|30644.8|30609.8|13
1683213000000|2023-05-04 15:10:00|30645.8|30610.8|30649.8|30614.8|30649.8|30614.8|30645.8|30610.8|10
1683213300000|2023-05-04 15:15:00|30649.5|30614.5|30650.6|30615.6|30651.5|30616.5|30649.5|30614.5|12
1683213600000|2023-05-04 15:20:00|30650.5|30615.5|30647.5|30612.5|30650.5|30615.5|30647.5|30612.5|4
1683213900000|2023-05-04 15:25:00|30646.5|30611.5|30638.1|30618.1|30647|30618.1|30637.6|30610.5|12
1683214200000|2023-05-04 15:30:00|30637.6|30617.6|30649.8|30614.8|30649.8|30621.2|30634.8|30605.8|37
1683214500000|2023-05-04 15:35:00|30649.6|30614.6|30638.5|30618.5|30650.8|30618.6|30637.6|30609|39
1683214800000|2023-05-04 15:40:00|30637.5|30617.5|30634|30614|30637.5|30617.5|30634|30614|16
1683215100000|2023-05-04 15:45:00|30635|30615|30641|30606|30642|30615|30631|30604.3|15
1683215400000|2023-05-04 15:50:00|30641.5|30606.5|30641.8|30606.8|30642.8|30607.8|30641|30606|12
1683215700000|2023-05-04 15:55:00|30642|30607|30641.8|30606.8|30642.8|30607.8|30641.6|30606.6|15
1683216000000|2023-05-04 16:00:00|30642.6|30607.6|30641.8|30606.8|30642.8|30607.8|30641.5|30606.5|19
1683216300000|2023-05-04 16:05:00|30642|30607|30638.3|30603.3|30642|30607|30637.8|30602.8|31
1683216600000|2023-05-04 16:10:00|30638|30603|30639|30604|30639|30604|30625.5|30590.5|30
1683216900000|2023-05-04 16:15:00|30639.1|30604.1|30636.6|30601.6|30639.1|30604.1|30636.6|30601.6|5
1683217200000|2023-05-04 16:20:00|30636|30601|30637|30602|30637|30602|30636|30601|5
1683217500000|2023-05-04 16:25:00|30638|30603|30638|30603|30638.7|30603.7|30636.6|30601.6|10
1683217800000|2023-05-04 16:30:00|30638.2|30603.2|30636.5|30601.5|30639.6|30604.6|30634.5|30599.5|16
1683218100000|2023-05-04 16:35:00|30637|30602|30635.5|30600.5|30638.5|30603.5|30635.5|30600.5|9
1683218400000|2023-05-04 16:40:00|30635.2|30600.2|30635.2|30600.2|30635.5|30600.5|30635.2|30600.2|7
1683218700000|2023-05-04 16:45:00|30636.2|30601.2|30637|30602|30638|30603|30636.2|30601.2|9
1683219300000|2023-05-04 16:55:00|30628.1|30608.1|30637.2|30602.2|30637.5|30608.1|30627.6|30601.2|8
1683219600000|2023-05-04 17:00:00|30636.7|30601.7|30637.5|30602.5|30638.4|30603.4|30636.7|30601.7|8
1683219900000|2023-05-04 17:05:00|30638|30603|30638.9|30603.9|30641.6|30606.6|30638|30603|20
1683220200000|2023-05-04 17:10:00|30638.7|30603.7|30639|30604|30639.2|30604.2|30638.5|30603.5|13
1683220500000|2023-05-04 17:15:00|30638.6|30603.6|30639.5|30604.5|30639.5|30604.5|30638.5|30603.5|5
1683220800000|2023-05-04 17:20:00|30638.8|30603.8|30645.5|30610.5|30645.5|30610.5|30638.8|30603.8|15
1683221100000|2023-05-04 17:25:00|30646|30611|30645.5|30610.5|30646|30611|30645|30610|10
1683221400000|2023-05-04 17:30:00|30645|30610|30641.5|30606.5|30645.5|30610.5|30641|30606|18
1683221700000|2023-05-04 17:35:00|30642|30607|30646|30611|30646.5|30611.5|30642|30607|20
1683222000000|2023-05-04 17:40:00|30645.5|30610.5|30645.5|30610.5|30645.5|30610.5|30645.5|30610.5|1
1683222300000|2023-05-04 17:45:00|30642.5|30607.5|30634.5|30614.5|30643|30614.5|30634.5|30607.5|4
1683222600000|2023-05-04 17:50:00|30635|30615|30646|30611|30648.3|30615|30635|30605.5|39
1683222900000|2023-05-04 17:55:00|30646.5|30611.5|30646.5|30611.5|30646.5|30611.5|30645.5|30610.5|13
1683223200000|2023-05-04 18:00:00|30647|30612|30647.5|30612.5|30649.5|30614.5|30647|30612|6
1683224700000|2023-05-04 18:25:00|30647.3|30612.3|30647.3|30612.3|30647.3|30612.3|30647.3|30612.3|1
1683225000000|2023-05-04 18:30:00|30649.3|30614.3|30650.6|30615.6|30651.6|30626|30643.8|30613.8|19
1683225300000|2023-05-04 18:35:00|30649.8|30614.8|30651.6|30616.6|30654.5|30622.6|30642.1|30614.6|36
1683225600000|2023-05-04 18:40:00|30652.1|30617.1|30653.8|30618.8|30657.8|30623.6|30643.6|30613.6|45
1683225900000|2023-05-04 18:45:00|30653.6|30618.6|30652.5|30617.5|30654.1|30619.1|30652.3|30617.3|15
1683226200000|2023-05-04 18:50:00|30652.8|30617.8|30650.3|30615.3|30652.8|30617.8|30650.3|30615.3|22
1683226500000|2023-05-04 18:55:00|30643.3|30623.3|30644.1|30624.1|30654|30625.3|30642.8|30615.3|23
1683226800000|2023-05-04 19:00:00|30652.1|30617.1|30660.5|30625.5|30663.5|30628.5|30652.1|30617.1|34
1683227100000|2023-05-04 19:05:00|30659.5|30624.5|30656|30621|30660|30625|30652|30617|12
1683227400000|2023-05-04 19:10:00|30656.5|30621.5|30656|30621|30657|30622|30655.5|30620.5|23
1683227700000|2023-05-04 19:15:00|30655.5|30620.5|30656|30621|30656.5|30621.5|30651.5|30616.5|17
1683228300000|2023-05-04 19:25:00|30655.5|30620.5|30655.5|30620.5|30656|30621|30655|30620|17
1683228900000|2023-05-04 19:35:00|30654.8|30619.8|30652.5|30617.5|30654.8|30619.8|30651.5|30616.5|8
1683229500000|2023-05-04 19:45:00|30653|30618|30654|30619|30654|30619|30653|30618|4
1683229800000|2023-05-04 19:50:00|30653.5|30618.5|30653.5|30618.5|30654|30623.5|30643.5|30616.5|17
1683230100000|2023-05-04 19:55:00|30655.5|30620.5|30657.5|30622.5|30664.5|30629.5|30653|30618|25
1683244800000|2023-05-05 00:00:00|30660|30625|30660|30625|30660|30625|30660|30625|1
1683248400000|2023-05-05 01:00:00|30616.5|30581.5|30614.5|30579.5|30633|30598|30614.5|30579.5|18
1683248700000|2023-05-05 01:05:00|30615|30580|30583|30548|30615|30580|30583|30548|68
1683249000000|2023-05-05 01:10:00|30583.5|30548.5|30572|30537|30589.8|30560.3|30572|30537|56
1683249300000|2023-05-05 01:15:00|30572.5|30537.5|30565.5|30545.5|30572.5|30547.5|30561|30535|23
1683249600000|2023-05-05 01:20:00|30565|30545|30577.5|30542.5|30582|30547.5|30561|30532.5|33
1683249900000|2023-05-05 01:25:00|30569.3|30549.3|30566.5|30546.5|30569.3|30549.3|30563.6|30543.6|32
1683250200000|2023-05-05 01:30:00|30568.9|30533.9|30555|30535|30569.5|30536.7|30555|30529.5|16
1683250500000|2023-05-05 01:35:00|30563|30528|30549|30529|30563|30537|30548|30519.5|70
1683250800000|2023-05-05 01:40:00|30549.5|30529.5|30557|30522|30559|30532|30549|30521|30
1683251100000|2023-05-05 01:45:00|30557.2|30522.2|30565.3|30545.3|30574|30549|30550|30522.2|44
1683251400000|2023-05-05 01:50:00|30565.8|30545.8|30559.8|30539.8|30567.5|30547.5|30558.8|30538.8|44
1683251700000|2023-05-05 01:55:00|30559.5|30539.5|30570|30550|30571.5|30551.5|30559.5|30539.5|47
1683252000000|2023-05-05 02:00:00|30570.3|30550.3|30564|30544|30574.5|30552.3|30564|30539.5|46
1683252300000|2023-05-05 02:05:00|30563.5|30543.5|30555.8|30535.8|30566|30546|30553|30533|90
1683252600000|2023-05-05 02:10:00|30556.3|30536.3|30568.8|30548.8|30568.8|30548.8|30556.3|30536.3|63
1683252900000|2023-05-05 02:15:00|30569.3|30549.3|30557|30537|30574.6|30554.6|30556.5|30536.5|65
1683253200000|2023-05-05 02:20:00|30557.5|30537.5|30558.5|30538.5|30564.5|30544.5|30557.5|30537.5|36
1683253500000|2023-05-05 02:25:00|30558|30538|30562.5|30542.5|30564.5|30544.5|30558|30538|23
1683253800000|2023-05-05 02:30:00|30562|30542|30577.7|30557.7|30577.8|30557.8|30562|30542|28
1683254100000|2023-05-05 02:35:00|30577.8|30557.8|30572.3|30552.3|30578.5|30558.5|30572|30552|26
1683254400000|2023-05-05 02:40:00|30572.1|30552.1|30567.5|30547.5|30572.1|30552.1|30564.5|30544.5|21
1683254700000|2023-05-05 02:45:00|30567|30547|30569|30549|30570.5|30550.5|30566.5|30546.5|35
1683255000000|2023-05-05 02:50:00|30568.2|30548.2|30566.5|30546.5|30568.2|30548.2|30565|30545|50
1683255300000|2023-05-05 02:55:00|30567|30547|30566.5|30546.5|30567|30547|30566.5|30546.5|10
1683255600000|2023-05-05 03:00:00|30567|30547|30565.5|30545.5|30567|30547|30565.5|30545.5|8
1683255900000|2023-05-05 03:05:00|30565|30545|30557.5|30537.5|30565.5|30545.5|30557|30537|160
1683256200000|2023-05-05 03:10:00|30558|30538|30564.8|30544.8|30566.5|30546.5|30557.5|30537.5|59
1683256500000|2023-05-05 03:15:00|30565|30545|30562.5|30542.5|30565.8|30545.8|30562|30542|23
1683256800000|2023-05-05 03:20:00|30563|30543|30562.5|30542.5|30567.5|30547.5|30562.5|30542.5|27
1683257100000|2023-05-05 03:25:00|30563|30543|30564|30544|30567|30547|30561.5|30541.5|25
1683257400000|2023-05-05 03:30:00|30563.5|30543.5|30566.5|30546.5|30566.5|30546.5|30560.5|30540.5|18
1683257700000|2023-05-05 03:35:00|30567|30547|30568.5|30548.5|30571.5|30551.5|30567|30547|36
1683258000000|2023-05-05 03:40:00|30568|30548|30566.5|30546.5|30568|30548|30566|30546|7
1683258300000|2023-05-05 03:45:00|30564.5|30544.5|30568|30548|30568.5|30548.5|30564.5|30544.5|18
1683258600000|2023-05-05 03:50:00|30567.5|30547.5|30566.5|30546.5|30567.8|30547.8|30566|30546|10
1683258900000|2023-05-05 03:55:00|30572.1|30552.1|30571.6|30551.6|30574.5|30554.5|30568|30548|26
1683259200000|2023-05-05 04:00:00|30572.1|30552.1|30567.9|30547.9|30573|30553|30567.9|30547.9|39
1683259500000|2023-05-05 04:05:00|30568|30548|30566.5|30546.5|30569.5|30549.5|30566.1|30546.1|18
1683259800000|2023-05-05 04:10:00|30566|30546|30569|30549|30569.5|30549.5|30566|30546|11
1683260100000|2023-05-05 04:15:00|30568.5|30548.5|30568.5|30548.5|30569|30549|30568.5|30548.5|3
1683260400000|2023-05-05 04:20:00|30568|30548|30568|30548|30568|30548|30567.5|30547.5|3
1683260700000|2023-05-05 04:25:00|30568.5|30548.5|30567.5|30547.5|30568.5|30548.5|30567|30547|9
1683261000000|2023-05-05 04:30:00|30567|30547|30567|30547|30567|30547|30566.5|30546.5|5
1683261300000|2023-05-05 04:35:00|30566.5|30546.5|30568|30548|30568|30548|30564|30544|13
1683261600000|2023-05-05 04:40:00|30567.5|30547.5|30571|30551|30571|30551|30567.5|30547.5|5
1683261900000|2023-05-05 04:45:00|30571.5|30551.5|30572.5|30552.5|30573|30553|30571.5|30551.5|7
1683262200000|2023-05-05 04:50:00|30573|30553|30573|30553|30573|30553|30573|30553|1
1683262500000|2023-05-05 04:55:00|30572.5|30552.5|30573|30553|30573|30553|30572.5|30552.5|2
1683262800000|2023-05-05 05:00:00|30572.5|30552.5|30572.5|30552.5|30573|30553|30572|30552|13
1683263100000|2023-05-05 05:05:00|30573|30553|30572|30552|30573|30553|30567.5|30547.5|17
1683263400000|2023-05-05 05:10:00|30572.5|30552.5|30578|30558|30578.5|30558.5|30572|30552|22
1683263700000|2023-05-05 05:15:00|30577.5|30557.5|30577.5|30557.5|30578.5|30558.5|30577|30557|15
1683264000000|2023-05-05 05:20:00|30578|30558|30577|30557|30578|30558|30576.5|30556.5|9
1683264600000|2023-05-05 05:30:00|30576.5|30556.5|30577.5|30557.5|30578|30558|30573|30553|26
1683264900000|2023-05-05 05:35:00|30577|30557|30584|30564|30584|30564|30577|30557|21
1683265200000|2023-05-05 05:40:00|30584.5|30564.5|30586.5|30566.5|30588|30568|30584|30564|10
1683265500000|2023-05-05 05:45:00|30587|30567|30585|30565|30588|30568|30585|30565|7
1683265800000|2023-05-05 05:50:00|30584.5|30564.5|30584|30564|30586|30566|30583.5|30563.5|24
1683266100000|2023-05-05 05:55:00|30583.5|30563.5|30582|30562|30584.5|30564.5|30581.5|30561.5|15
1683266400000|2023-05-05 06:00:00|30582.5|30562.5|30585.5|30565.5|30585.5|30565.5|30582.5|30562.5|31
1683266700000|2023-05-05 06:05:00|30586.5|30566.5|30586.5|30566.5|30595.5|30568.5|30584.3|30557|36
1683267000000|2023-05-05 06:10:00|30587|30567|30588.9|30553.9|30589.5|30568|30583.5|30553.9|18
1683267300000|2023-05-05 06:15:00|30589|30554|30592.9|30557.9|30593.4|30558.4|30588.4|30553.4|29
1683267600000|2023-05-05 06:20:00|30593|30558|30587|30567|30594.5|30567|30582.5|30554|38
1683267900000|2023-05-05 06:25:00|30586.5|30566.5|30586.5|30566.5|30587|30567|30585|30565|19
1683268200000|2023-05-05 06:30:00|30587|30567|30588.5|30568.5|30589|30569|30585.5|30565.5|7
1683268500000|2023-05-05 06:35:00|30589|30569|30580.6|30560.6|30589|30569|30580.5|30560.5|15
1683268800000|2023-05-05 06:40:00|30581|30561|30577.5|30557.5|30581.5|30561.5|30576.3|30556.3|26
1683269100000|2023-05-05 06:45:00|30577|30557|30581.2|30561.2|30581.5|30561.5|30576.5|30556.5|38
1683269400000|2023-05-05 06:50:00|30581.5|30561.5|30576.5|30556.5|30581.5|30561.5|30576.3|30556.3|25
1683269700000|2023-05-05 06:55:00|30576.3|30556.3|30578|30558|30578.5|30558.5|30571.5|30551.5|44
1683270000000|2023-05-05 07:00:00|30577|30557|30577.5|30557.5|30580.5|30560.5|30576.5|30556.5|29
1683270300000|2023-05-05 07:05:00|30578|30558|30578|30558|30578.5|30558.5|30577.5|30557.5|13
1683270600000|2023-05-05 07:10:00|30578.5|30558.5|30580.5|30560.5|30580.5|30560.5|30578|30558|21
1683270900000|2023-05-05 07:15:00|30580|30560|30582.5|30562.5|30583|30563|30578.5|30558.5|30
1683271200000|2023-05-05 07:20:00|30583|30563|30585|30565|30586|30566|30582.5|30562.5|36
1683271500000|2023-05-05 07:25:00|30585.5|30565.5|30586.5|30566.5|30588.5|30568.5|30583.5|30563.5|26
1683271800000|2023-05-05 07:30:00|30584|30564|30583|30563|30587|30567|30583|30563|12
1683272100000|2023-05-05 07:35:00|30583.5|30563.5|30594|30574|30594|30574|30583.5|30563.5|23
1683272400000|2023-05-05 07:40:00|30596.5|30576.5|30587.8|30567.8|30597.1|30577.1|30584.5|30564.5|51
1683272700000|2023-05-05 07:45:00|30587.7|30567.7|30604.3|30569.3|30605|30577|30587|30567|31
1683273000000|2023-05-05 07:50:00|30597.3|30577.3|30604.5|30584.5|30613.5|30587|30596.6|30576.6|32
1683273300000|2023-05-05 07:55:00|30604|30584|30606|30586|30606|30586|30603|30583|16
1683273600000|2023-05-05 08:00:00|30605.7|30585.7|30604|30584|30606|30586|30602|30582|32
1683273900000|2023-05-05 08:05:00|30604.5|30584.5|30602|30582|30609|30589|30601.5|30581.5|52
1683274200000|2023-05-05 08:10:00|30602.5|30582.5|30602|30582|30602.5|30582.5|30602|30582|26
1683274500000|2023-05-05 08:15:00|30602.5|30582.5|30605|30585|30605|30585|30602|30582|17
1683274800000|2023-05-05 08:20:00|30602.5|30582.5|30602.5|30582.5|30603|30583|30599.5|30579.5|9
1683275100000|2023-05-05 08:25:00|30602|30582|30597.5|30577.5|30602.5|30582.5|30596.5|30576.5|12
1683275400000|2023-05-05 08:30:00|30597|30577|30597|30577|30598|30578|30597|30577|15
1683275700000|2023-05-05 08:35:00|30597.5|30577.5|30597|30577|30598|30578|30597|30577|33
1683276000000|2023-05-05 08:40:00|30597.5|30577.5|30597|30577|30598|30578|30597|30577|19
1683276300000|2023-05-05 08:45:00|30597.5|30577.5|30594.4|30574.4|30598|30578|30590.5|30570.5|30
1683276600000|2023-05-05 08:50:00|30594|30574|30594|30574|30594|30574|30594|30574|1
1683276900000|2023-05-05 08:55:00|30593.5|30573.5|30591.5|30571.5|30593.5|30573.5|30589.5|30569.5|10
1683277200000|2023-05-05 09:00:00|30591.3|30571.3|30595|30575|30595.5|30575.5|30590.4|30570.4|31
1683277500000|2023-05-05 09:05:00|30595.4|30575.4|30604.5|30569.5|30606.5|30579|30593.9|30569.5|30
1683277800000|2023-05-05 09:10:00|30605|30570|30604.6|30569.6|30605|30570|30604.5|30569.5|3
1683278100000|2023-05-05 09:15:00|30604|30569|30604|30569|30604|30569|30604|30569|1
1683278400000|2023-05-05 09:20:00|30604.6|30569.6|30604|30569|30604.6|30569.6|30604|30569|4
1683278700000|2023-05-05 09:25:00|30604.6|30569.6|30604.1|30569.1|30604.6|30569.6|30604|30569|3
1683279000000|2023-05-05 09:30:00|30597.1|30577.1|30611|30576|30611|30581.6|30597.1|30575|6
1683279300000|2023-05-05 09:35:00|30610.6|30575.6|30609.6|30574.6|30610.6|30575.6|30609.5|30574.5|4
1683279600000|2023-05-05 09:40:00|30609|30574|30598.6|30578.6|30609.6|30581.4|30598.1|30574|22
1683279900000|2023-05-05 09:45:00|30598.5|30578.5|30597.9|30577.9|30599.1|30579.1|30597.3|30577.3|12
1683280200000|2023-05-05 09:50:00|30597.4|30577.4|30592.9|30572.9|30597.4|30577.4|30590|30570|14
1683280500000|2023-05-05 09:55:00|30592.4|30572.4|30592.9|30572.9|30592.9|30572.9|30591.8|30571.8|4
1683280800000|2023-05-05 10:00:00|30592.5|30572.5|30592.5|30572.5|30592.9|30572.9|30592.5|30572.5|3
1683281100000|2023-05-05 10:05:00|30592.4|30572.4|30597.4|30577.4|30598.5|30578.5|30590.5|30570.5|21
1683281400000|2023-05-05 10:10:00|30597.9|30577.9|30596.7|30576.7|30600|30580|30596.7|30576.7|20
1683281700000|2023-05-05 10:15:00|30596.5|30576.5|30596.7|30576.7|30596.7|30576.7|30596.5|30576.5|2
1683282000000|2023-05-05 10:20:00|30597|30577|30597.5|30577.5|30598|30578|30597|30577|4
1683282300000|2023-05-05 10:25:00|30597|30577|30596.7|30576.7|30597.5|30577.5|30596.2|30576.2|6
1683282600000|2023-05-05 10:30:00|30597|30577|30597.5|30577.5|30597.5|30577.5|30597|30577|2
1683282900000|2023-05-05 10:35:00|30598|30578|30597.5|30577.5|30598|30578|30597.5|30577.5|2
1683283200000|2023-05-05 10:40:00|30597|30577|30596|30576|30597|30577|30596|30576|3
1683283500000|2023-05-05 10:45:00|30596.5|30576.5|30596.5|30576.5|30596.5|30576.5|30595.9|30575.9|3
1683284400000|2023-05-05 11:00:00|30596.3|30576.3|30597.5|30577.5|30598|30578|30595.9|30575.9|9
1683284700000|2023-05-05 11:05:00|30598|30578|30597.4|30577.4|30598|30578|30597|30577|5
1683285000000|2023-05-05 11:10:00|30596.9|30576.9|30596.9|30576.9|30596.9|30576.9|30596.9|30576.9|1
1683285300000|2023-05-05 11:15:00|30595.6|30575.6|30590.5|30570.5|30595.6|30575.6|30590.2|30570.2|41
1683285600000|2023-05-05 11:20:00|30590.4|30570.4|30594.9|30559.9|30595.4|30570.4|30582.9|30559|76
1683285900000|2023-05-05 11:25:00|30595.4|30560.4|30599.5|30564.5|30600|30565|30594.1|30559.1|22
1683286200000|2023-05-05 11:30:00|30591|30571|30599|30564|30599|30572|30588|30560.5|12
1683286500000|2023-05-05 11:35:00|30599.5|30564.5|30593.1|30573.1|30599.5|30573.1|30592.1|30564|8
1683286800000|2023-05-05 11:40:00|30593.6|30573.6|30608|30573|30608|30579.8|30591.5|30568|20
1683287100000|2023-05-05 11:45:00|30607.6|30572.6|30612|30577|30612|30577|30606.5|30571.5|15
1683287400000|2023-05-05 11:50:00|30614.5|30579.5|30607|30587|30614.5|30587|30606|30579|7
1683287700000|2023-05-05 11:55:00|30607.5|30587.5|30608.5|30588.5|30608.5|30588.5|30607|30587|13
1683288300000|2023-05-05 12:05:00|30609|30589|30607.5|30587.5|30609|30589|30607.5|30587.5|8
1683288600000|2023-05-05 12:10:00|30608|30588|30605|30585|30608.1|30588.1|30605|30585|10
1683288900000|2023-05-05 12:15:00|30613|30578|30612.5|30577.5|30613|30578|30611.5|30576.5|9
1683289200000|2023-05-05 12:20:00|30612|30577|30614.7|30579.7|30616.1|30581.1|30611.2|30576.2|29
1683289500000|2023-05-05 12:25:00|30614.5|30579.5|30622|30580|30622|30584.5|30603|30561|31
1683289800000|2023-05-05 12:30:00|30623|30581|30640|30605|30664.7|30627.3|30616.1|30574.1|124
1683290100000|2023-05-05 12:35:00|30649.5|30614.5|30657.1|30622.1|30662.1|30627.1|30647.5|30612.5|57
1683290400000|2023-05-05 12:40:00|30657.4|30622.4|30667.9|30632.9|30670|30635|30649.7|30614.7|159
1683290700000|2023-05-05 12:45:00|30668.4|30633.4|30657.6|30622.6|30684|30649|30657.5|30622.5|114
1683291000000|2023-05-05 12:50:00|30655|30620|30653.6|30618.6|30655.5|30620.5|30630|30595|125
1683291300000|2023-05-05 12:55:00|30652.6|30617.6|30660.6|30625.6|30660.6|30625.6|30647.9|30612.9|54
1683291600000|2023-05-05 13:00:00|30660.5|30625.5|30660.6|30625.6|30662|30627|30655.6|30620.6|74
1683291900000|2023-05-05 13:05:00|30660.4|30625.4|30653.4|30618.4|30663.8|30628.8|30653|30618|32
1683292200000|2023-05-05 13:10:00|30653.9|30618.9|30643.9|30608.9|30653.9|30618.9|30643|30608|65
1683292500000|2023-05-05 13:15:00|30643.8|30608.8|30635.8|30600.8|30644|30609|30632.6|30597.6|144
1683292800000|2023-05-05 13:20:00|30636|30601|30640.8|30605.8|30642.6|30607.6|30635.5|30600.5|52
1683293100000|2023-05-05 13:25:00|30641.8|30606.8|30645.5|30610.5|30647.4|30615.7|30633.5|30604.8|42
1683293400000|2023-05-05 13:30:00|30646.3|30611.3|30643.1|30608.1|30649.7|30614.7|30631.5|30596.5|73
1683293700000|2023-05-05 13:35:00|30642.6|30607.6|30645.3|30610.3|30650.5|30615.5|30642|30607|35
1683294000000|2023-05-05 13:40:00|30638.3|30618.3|30639|30619|30639.8|30619.8|30637.8|30617.8|19
1683294300000|2023-05-05 13:45:00|30638|30618|30638.8|30618.8|30644.5|30624.5|30635|30615|51
1683294600000|2023-05-05 13:50:00|30638.9|30618.9|30639.2|30604.2|30642.8|30619.3|30617|30587.5|163
1683294900000|2023-05-05 13:55:00|30639.7|30604.7|30636.5|30601.5|30640.4|30605.4|30636.5|30601.5|12
1683295200000|2023-05-05 14:00:00|30638.5|30603.5|30639.5|30604.5|30639.5|30604.5|30637|30602|14
1683295500000|2023-05-05 14:05:00|30640|30605|30633|30613|30641.5|30614|30632|30604.5|32
1683295800000|2023-05-05 14:10:00|30633.5|30613.5|30636.7|30616.7|30651.4|30622.5|30632.5|30609|36
1683296100000|2023-05-05 14:15:00|30636.5|30616.5|30635.2|30615.2|30636.5|30616.5|30634.5|30614.5|25
1683296400000|2023-05-05 14:20:00|30641.5|30606.5|30637.3|30602.3|30641.5|30606.5|30636.5|30601.5|21
1683296700000|2023-05-05 14:25:00|30635.8|30600.8|30621|30601|30635.8|30604.2|30621|30592.8|25
1683297000000|2023-05-05 14:30:00|30621.2|30601.2|30616.5|30596.5|30623|30601.2|30615.5|30587|17
1683297300000|2023-05-05 14:35:00|30617|30597|30619|30599|30619|30599|30617|30597|4
1683297600000|2023-05-05 14:40:00|30623|30603|30632|30597|30632.5|30604|30623|30596|14
1683297900000|2023-05-05 14:45:00|30631.5|30596.5|30631.5|30596.5|30631.5|30596.5|30629.5|30594.5|22
1683298200000|2023-05-05 14:50:00|30632|30597|30633.8|30598.8|30635.3|30600.3|30631.5|30596.5|18
1683298500000|2023-05-05 14:55:00|30634.3|30599.3|30629.9|30594.9|30634.8|30599.8|30629.9|30594.9|17
1683298800000|2023-05-05 15:00:00|30629.4|30594.4|30622.7|30587.7|30630.9|30602.7|30622.2|30587.2|22
1683299100000|2023-05-05 15:05:00|30622.5|30587.5|30611.3|30576.3|30622.5|30594.7|30605|30571.8|40
1683299400000|2023-05-05 15:10:00|30611.1|30576.1|30608.8|30573.8|30611.1|30583.5|30603.5|30573.8|30
1683299700000|2023-05-05 15:15:00|30609|30574|30612|30577|30614|30579|30609|30574|30
1683300000000|2023-05-05 15:20:00|30611.7|30576.7|30610.3|30575.3|30612.2|30588.4|30604|30575|19
1683300300000|2023-05-05 15:25:00|30603.3|30583.3|30630.2|30595.2|30643|30608|30603.3|30583.3|79
1683300600000|2023-05-05 15:30:00|30629.5|30594.5|30621|30586|30631.4|30596.4|30614.7|30581.5|92
1683300900000|2023-05-05 15:35:00|30620.5|30585.5|30621|30586|30623|30588|30620.5|30585.5|13
1683301200000|2023-05-05 15:40:00|30619.6|30584.6|30613.5|30593.5|30620.5|30594.5|30612.6|30584.6|13
1683301500000|2023-05-05 15:45:00|30620.2|30585.2|30607.5|30572.5|30620.2|30586.7|30605.7|30572.5|45
1683301800000|2023-05-05 15:50:00|30606.7|30571.7|30610|30575|30610.5|30575.5|30600.7|30565.7|53
1683302100000|2023-05-05 15:55:00|30609.5|30574.5|30598.6|30578.6|30609.5|30578.6|30593.5|30566.5|35
1683302400000|2023-05-05 16:00:00|30599.6|30579.6|30599.1|30579.1|30600.6|30580.6|30598.6|30578.6|19
1683302700000|2023-05-05 16:05:00|30598.6|30578.6|30607.7|30572.7|30608|30578.6|30598.6|30571.5|14
1683303000000|2023-05-05 16:10:00|30607|30572|30610.5|30575.5|30610.5|30575.5|30607|30572|19
1683303300000|2023-05-05 16:15:00|30611|30576|30614|30579|30614|30579|30611|30576|24
1683303600000|2023-05-05 16:20:00|30613.5|30578.5|30613.5|30578.5|30614|30579|30613.5|30578.5|5
1683304200000|2023-05-05 16:30:00|30613.9|30578.9|30614|30579|30614|30579|30613.5|30578.5|3
1683304500000|2023-05-05 16:35:00|30613.2|30578.2|30613.5|30578.5|30614|30579|30613.2|30578.2|9
1683304800000|2023-05-05 16:40:00|30614|30579|30614|30579|30614|30579|30613.5|30578.5|3
1683305100000|2023-05-05 16:45:00|30613.5|30578.5|30614.5|30579.5|30614.5|30579.5|30613.5|30578.5|7
1683305400000|2023-05-05 16:50:00|30614|30579|30613|30578|30614.5|30579.5|30613|30578|8
1683305700000|2023-05-05 16:55:00|30613.2|30578.2|30613.7|30578.7|30613.7|30578.7|30612.5|30577.5|20
1683306000000|2023-05-05 17:00:00|30614|30579|30622.5|30587.5|30633.9|30598.9|30614|30579|37
1683306300000|2023-05-05 17:05:00|30622.6|30587.6|30619.5|30584.5|30624.1|30589.1|30618.8|30583.8|30
1683306600000|2023-05-05 17:10:00|30618.5|30583.5|30619|30584|30619.7|30584.7|30618.5|30583.5|24
1683306900000|2023-05-05 17:15:00|30619.5|30584.5|30620.5|30600.5|30621.8|30600.6|30616.6|30583.5|31
1683307200000|2023-05-05 17:20:00|30620|30600|30619.6|30599.6|30620.5|30600.5|30619.6|30599.6|7
1683307500000|2023-05-05 17:25:00|30638|30603|30644|30609|30644|30609|30636|30601|28
1683307800000|2023-05-05 17:30:00|30644.5|30609.5|30644.6|30609.6|30644.6|30609.6|30643.6|30608.6|12
1683308100000|2023-05-05 17:35:00|30644.5|30609.5|30655|30620|30658.3|30623.3|30643.1|30608.1|56
1683308400000|2023-05-05 17:40:00|30654.5|30619.5|30652.9|30617.9|30655.4|30620.4|30651|30616|30
1683308700000|2023-05-05 17:45:00|30654.5|30619.5|30652.9|30617.9|30654.5|30619.5|30652.9|30617.9|2
1683309000000|2023-05-05 17:50:00|30652.7|30617.7|30652.4|30617.4|30652.7|30617.7|30651.8|30616.8|4
1683309300000|2023-05-05 17:55:00|30650.7|30615.7|30647.9|30612.9|30651.3|30616.3|30647.6|30612.6|16
1683309600000|2023-05-05 18:00:00|30647.8|30612.8|30644.9|30609.9|30651.5|30616.5|30635.4|30608.9|31
1683309900000|2023-05-05 18:05:00|30644.7|30609.7|30644|30609|30644.7|30609.7|30644|30609|7
1683310200000|2023-05-05 18:10:00|30643.9|30608.9|30643.5|30608.5|30652.5|30617.5|30643.1|30608.1|23
1683310500000|2023-05-05 18:15:00|30643|30608|30643.5|30608.5|30643.5|30614|30633.5|30606.2|33
1683310800000|2023-05-05 18:20:00|30642|30607|30642.6|30607.6|30643.1|30608.1|30642|30607|7
1683311100000|2023-05-05 18:25:00|30643.9|30608.9|30634.3|30599.3|30643.9|30608.9|30634|30599|34
1683311400000|2023-05-05 18:30:00|30633.5|30598.5|30628.2|30593.2|30633.5|30598.5|30623.5|30588.5|24
1683311700000|2023-05-05 18:35:00|30628.5|30593.5|30628.2|30593.2|30629|30594|30628.2|30593.2|10
1683312000000|2023-05-05 18:40:00|30628|30593|30627.5|30592.5|30630|30595|30624.5|30589.5|15
1683312300000|2023-05-05 18:45:00|30628|30593|30625.6|30590.6|30628.6|30593.6|30622.6|30587.6|26
1683312600000|2023-05-05 18:50:00|30623.9|30588.9|30617.1|30582.1|30624.3|30589.3|30616.8|30581.8|16
1683312900000|2023-05-05 18:55:00|30616.6|30581.6|30615.6|30580.6|30616.6|30581.6|30614|30579|8
1683313200000|2023-05-05 19:00:00|30616|30581|30629.5|30594.5|30630.5|30595.5|30616|30581|22
1683313500000|2023-05-05 19:05:00|30629|30594|30628|30593|30629|30594|30628|30593|3
1683313800000|2023-05-05 19:10:00|30620|30585|30608|30573|30620.5|30585.5|30583|30541|34
1683314100000|2023-05-05 19:15:00|30608.5|30573.5|30628|30593|30629|30594|30608.5|30573.5|20
1683314400000|2023-05-05 19:20:00|30628.5|30593.5|30624|30589|30629.5|30594.5|30624|30589|13
1683314700000|2023-05-05 19:25:00|30624.4|30589.4|30615.5|30580.5|30624.4|30589.4|30614.5|30579.5|6
1683315000000|2023-05-05 19:30:00|30615|30580|30619|30584|30619.5|30584.5|30614|30579|13
1683315300000|2023-05-05 19:35:00|30617|30582|30618.5|30583.5|30619|30584|30617|30582|4
1683315900000|2023-05-05 19:45:00|30617|30582|30608.5|30573.5|30617|30582|30604|30569|11
1683316200000|2023-05-05 19:50:00|30609|30574|30607|30572|30609|30574|30606|30571|14
1683316500000|2023-05-05 19:55:00|30606.5|30571.5|30607|30572|30607|30572|30606.5|30571.5|2
1683504000000|2023-05-08 00:00:00|30617.9|30575.9|30617.9|30575.9|30617.9|30575.9|30617.9|30575.9|1
1683508800000|2023-05-08 01:20:00|30624.8|30589.8|30625.3|30590.3|30625.5|30599.5|30618|30589.8|8
1683509100000|2023-05-08 01:25:00|30625.5|30590.5|30615|30580|30626.3|30593.8|30608.3|30580|28
1683509400000|2023-05-08 01:30:00|30614.7|30579.7|30601.5|30566.5|30615|30586.3|30598|30563|44
1683509700000|2023-05-08 01:35:00|30601|30566|30602.6|30567.6|30604.7|30574.6|30593.8|30566|49
1683510000000|2023-05-08 01:40:00|30603.1|30568.1|30591.9|30571.9|30605|30577|30591.9|30567|39
1683510300000|2023-05-08 01:45:00|30590.6|30570.6|30588.8|30568.8|30600|30576.6|30587.1|30561|67
1683510600000|2023-05-08 01:50:00|30588.3|30568.3|30594.1|30574.1|30594.1|30574.1|30588.3|30568.3|27
1683510900000|2023-05-08 01:55:00|30594|30574|30589.6|30569.6|30594|30574|30586.5|30566.5|38
1683511200000|2023-05-08 02:00:00|30589.1|30569.1|30586.6|30566.6|30591.6|30571.6|30586.6|30566.6|42
1683511500000|2023-05-08 02:05:00|30587.1|30567.1|30590.1|30570.1|30599.3|30572.3|30586.8|30563|50
1683511800000|2023-05-08 02:10:00|30590.3|30570.3|30596|30576|30606.7|30580.5|30590.3|30567.5|54
1683512100000|2023-05-08 02:15:00|30597.6|30577.6|30598.9|30578.9|30606.4|30579.9|30597.6|30569.5|31
1683512400000|2023-05-08 02:20:00|30599.4|30579.4|30600.7|30580.7|30602|30582|30598.3|30578.3|30
1683512700000|2023-05-08 02:25:00|30598.9|30578.9|30595.6|30560.6|30605.6|30578.9|30590.1|30560|57
1683513000000|2023-05-08 02:30:00|30595.1|30560.1|30588.8|30568.8|30596.8|30568.8|30584.8|30557.1|55
1683513300000|2023-05-08 02:35:00|30588.3|30568.3|30586.8|30566.8|30589.3|30569.3|30584.3|30564.3|36
1683513600000|2023-05-08 02:40:00|30587.3|30567.3|30588.5|30568.5|30590.3|30570.3|30583.3|30563.3|51
1683513900000|2023-05-08 02:45:00|30588.6|30568.6|30588.3|30568.3|30588.8|30568.8|30583.3|30563.3|50
1683514200000|2023-05-08 02:50:00|30587.5|30567.5|30588.7|30568.7|30588.7|30568.7|30583.2|30563.2|39
1683514500000|2023-05-08 02:55:00|30588.2|30568.2|30592.2|30572.2|30594.2|30574.2|30588.2|30568.2|20
1683514800000|2023-05-08 03:00:00|30592.7|30572.7|30596.6|30576.6|30598.2|30578.2|30591.5|30571.5|33
1683515100000|2023-05-08 03:05:00|30597.1|30577.1|30597.7|30577.7|30598.8|30578.8|30596.6|30576.6|29
1683515400000|2023-05-08 03:10:00|30597.5|30577.5|30602.6|30582.6|30603|30583|30597.5|30577.5|14
1683515700000|2023-05-08 03:15:00|30603|30583|30597.5|30577.5|30603|30583|30595.5|30575.5|38
1683516000000|2023-05-08 03:20:00|30593.5|30573.5|30592|30572|30596.5|30576.5|30590|30570|21
1683516300000|2023-05-08 03:25:00|30592.3|30572.3|30592.5|30572.5|30595.5|30575.5|30590.5|30570.5|40
1683516600000|2023-05-08 03:30:00|30593|30573|30587.5|30567.5|30593.5|30573.5|30587.5|30567.5|8
1683516900000|2023-05-08 03:35:00|30587|30567|30579|30559|30587.5|30567.5|30578|30558|14
1683517200000|2023-05-08 03:40:00|30578.5|30558.5|30577.7|30557.7|30580.8|30560.8|30577.7|30557.7|24
1683517500000|2023-05-08 03:45:00|30578.2|30558.2|30578.5|30558.5|30582.2|30562.2|30577.5|30557.5|21
1683517800000|2023-05-08 03:50:00|30579|30559|30585.8|30565.8|30585.8|30565.8|30578.5|30558.5|26
1683518100000|2023-05-08 03:55:00|30584.8|30564.8|30585.3|30565.3|30588.1|30568.1|30584.6|30564.6|31
1683518400000|2023-05-08 04:00:00|30584.8|30564.8|30578|30558|30585.1|30565.1|30576|30556|24
1683518700000|2023-05-08 04:05:00|30577.5|30557.5|30577.7|30557.7|30578.8|30558.8|30577.5|30557.5|8
1683519000000|2023-05-08 04:10:00|30578|30558|30576.5|30556.5|30578|30558|30573.6|30553.6|16
1683519300000|2023-05-08 04:15:00|30576|30556|30575.5|30555.5|30576|30556|30572.5|30552.5|19
1683519600000|2023-05-08 04:20:00|30575|30555|30575.5|30555.5|30575.5|30555.5|30568.5|30548.5|21
1683519900000|2023-05-08 04:25:00|30575.2|30555.2|30575.6|30555.6|30576.1|30556.1|30575.2|30555.2|25
1683520200000|2023-05-08 04:30:00|30576.1|30556.1|30576.6|30556.6|30579.5|30559.5|30575.6|30555.6|12
1683520500000|2023-05-08 04:35:00|30576.8|30556.8|30577.3|30557.3|30577.3|30557.3|30576.8|30556.8|6
1683520800000|2023-05-08 04:40:00|30576.8|30556.8|30577.3|30557.3|30577.3|30557.3|30573.1|30553.1|11
1683521100000|2023-05-08 04:45:00|30577.2|30557.2|30577.3|30557.3|30577.3|30557.3|30576.5|30556.5|9
1683521400000|2023-05-08 04:50:00|30577.6|30557.6|30578.5|30558.5|30578.6|30558.6|30577.6|30557.6|5
1683521700000|2023-05-08 04:55:00|30578.1|30558.1|30577.3|30557.3|30578.3|30558.3|30577.3|30557.3|27
1683522000000|2023-05-08 05:00:00|30577.8|30557.8|30574.4|30554.4|30581.5|30561.5|30574|30554|47
1683522300000|2023-05-08 05:05:00|30574.9|30554.9|30578.1|30558.1|30578.1|30558.1|30574.4|30554.4|16
1683522600000|2023-05-08 05:10:00|30577.6|30557.6|30578.5|30558.5|30578.5|30558.5|30577.6|30557.6|6
1683523200000|2023-05-08 05:20:00|30578.7|30558.7|30578.5|30558.5|30578.7|30558.7|30578.5|30558.5|2
1683523500000|2023-05-08 05:25:00|30579|30559|30577.2|30557.2|30579|30559|30577.2|30557.2|5
1683523800000|2023-05-08 05:30:00|30576.7|30556.7|30577.2|30557.2|30577.2|30557.2|30576.7|30556.7|6
1683524100000|2023-05-08 05:35:00|30577.5|30557.5|30576.7|30556.7|30577.5|30557.5|30576.3|30556.3|7
1683524400000|2023-05-08 05:40:00|30576.5|30556.5|30579.2|30559.2|30579.5|30559.5|30576.3|30556.3|27
1683524700000|2023-05-08 05:45:00|30579.8|30559.8|30579.7|30559.7|30581.5|30561.5|30579|30559|24
1683525000000|2023-05-08 05:50:00|30580.2|30560.2|30588.6|30568.6|30589.8|30569.8|30579.7|30559.7|36
1683525300000|2023-05-08 05:55:00|30588.7|30568.7|30590.5|30570.5|30592.5|30572.5|30588.7|30568.7|27
1683525600000|2023-05-08 06:00:00|30591|30571|30592.5|30572.5|30597.5|30577.5|30590.7|30570.7|35
1683525900000|2023-05-08 06:05:00|30593|30573|30592.5|30572.5|30595.5|30575.5|30591.6|30571.6|22
1683526200000|2023-05-08 06:10:00|30592|30572|30591|30571|30592.9|30572.9|30591|30571|12
1683526500000|2023-05-08 06:15:00|30590.5|30570.5|30583.5|30563.5|30590.5|30570.5|30583|30563|33
1683526800000|2023-05-08 06:20:00|30584|30564|30590.3|30570.3|30600.5|30571.9|30583|30559|34
1683527100000|2023-05-08 06:25:00|30590.1|30570.1|30589.5|30569.5|30590.1|30570.1|30589.3|30569.3|13
1683527400000|2023-05-08 06:30:00|30589.7|30569.7|30592.3|30572.3|30592.5|30572.5|30589.7|30569.7|12
1683527700000|2023-05-08 06:35:00|30591.8|30571.8|30595.5|30575.5|30595.7|30575.7|30590.5|30570.5|22
1683528000000|2023-05-08 06:40:00|30596.3|30576.3|30598|30578|30598.5|30578.5|30596.3|30576.3|5
1683528300000|2023-05-08 06:45:00|30597.5|30577.5|30602|30582|30602|30582|30597.5|30577.5|14
1683528600000|2023-05-08 06:50:00|30601.5|30581.5|30609|30589|30609.5|30589.5|30600.6|30580.6|32
1683528900000|2023-05-08 06:55:00|30608.5|30588.5|30606.3|30586.3|30633.6|30604.5|30605.9|30579.3|51
1683529200000|2023-05-08 07:00:00|30606.8|30586.8|30605.8|30585.8|30610.3|30590.3|30605|30585|59
1683529500000|2023-05-08 07:05:00|30605.5|30585.5|30604|30584|30606.3|30586.3|30600.8|30580.8|31
1683529800000|2023-05-08 07:10:00|30604.5|30584.5|30622.8|30602.8|30630.5|30602.8|30604.5|30584.5|36
1683530100000|2023-05-08 07:15:00|30623|30603|30614.5|30594.5|30623|30603|30614.5|30594.5|31
1683530400000|2023-05-08 07:20:00|30615|30595|30613.5|30593.5|30615|30595|30612|30592|21
1683530700000|2023-05-08 07:25:00|30614|30594|30616.8|30596.8|30617.5|30597.5|30614|30594|26
1683531000000|2023-05-08 07:30:00|30616.5|30596.5|30617.1|30597.1|30617.8|30597.8|30612.5|30592.5|26
1683531300000|2023-05-08 07:35:00|30617.5|30597.5|30621|30601|30621.5|30601.5|30617.5|30597.5|9
1683531600000|2023-05-08 07:40:00|30621.3|30601.3|30624.5|30604.5|30630.5|30610.5|30621.3|30601.3|26
1683531900000|2023-05-08 07:45:00|30624|30604|30624.5|30604.5|30625.8|30605.8|30621.3|30601.3|22
1683532200000|2023-05-08 07:50:00|30624|30604|30624.5|30604.5|30624.5|30604.5|30624|30604|8
1683532500000|2023-05-08 07:55:00|30625|30605|30625.5|30605.5|30626.3|30606.3|30624.5|30604.5|10
1683532800000|2023-05-08 08:00:00|30625|30605|30621|30601|30625|30605|30619|30599|37
1683533100000|2023-05-08 08:05:00|30620.9|30600.9|30621.5|30601.5|30622|30602|30620.5|30600.5|18
1683533400000|2023-05-08 08:10:00|30621.3|30601.3|30620.5|30600.5|30621.5|30601.5|30620.5|30600.5|15
1683533700000|2023-05-08 08:15:00|30617|30597|30614.5|30579.5|30618.5|30598.5|30609.5|30579.5|34
1683534000000|2023-05-08 08:20:00|30606.5|30586.5|30614.5|30594.5|30619.5|30595|30604|30581|21
1683534300000|2023-05-08 08:25:00|30614|30594|30622.9|30587.9|30622.9|30595.3|30614|30587|21
1683534600000|2023-05-08 08:30:00|30623|30588|30613.5|30578.5|30623|30588|30613|30578|36
1683534900000|2023-05-08 08:35:00|30606.5|30586.5|30607.5|30587.5|30614|30587.5|30605.5|30578.5|11
1683535200000|2023-05-08 08:40:00|30608|30588|30615.4|30580.4|30615.5|30589|30608|30579.5|21
1683535500000|2023-05-08 08:45:00|30614.9|30579.9|30615|30580|30616|30581|30614|30579|27
1683535800000|2023-05-08 08:50:00|30615.5|30580.5|30604.5|30584.5|30616|30587.4|30604.5|30577.5|25
1683536100000|2023-05-08 08:55:00|30604|30584|30622.5|30587.5|30623|30595.5|30604|30584|28
1683536400000|2023-05-08 09:00:00|30623|30588|30629|30594|30629|30594|30622.5|30587.5|10
1683536700000|2023-05-08 09:05:00|30629.5|30594.5|30633|30598|30633.5|30598.5|30628.5|30593.5|13
1683537000000|2023-05-08 09:10:00|30634|30599|30623.4|30603.4|30637|30604.5|30622.5|30596.5|30
1683537300000|2023-05-08 09:15:00|30622.7|30602.7|30626.4|30606.4|30632.5|30606.4|30622.7|30596.5|25
1683537600000|2023-05-08 09:20:00|30626.2|30606.2|30624.9|30604.9|30628.7|30608.7|30624.9|30604.9|33
1683537900000|2023-05-08 09:25:00|30624.6|30604.6|30619.9|30599.9|30624.6|30604.6|30619.4|30599.4|33
1683538200000|2023-05-08 09:30:00|30619.4|30599.4|30623.6|30603.6|30624|30604|30618|30598|22
1683538500000|2023-05-08 09:35:00|30624.1|30604.1|30628.5|30608.5|30628.5|30608.5|30624.1|30604.1|5
1683538800000|2023-05-08 09:40:00|30629|30609|30628.5|30608.5|30629|30609|30628|30608|4
1683539100000|2023-05-08 09:45:00|30628|30608|30627.5|30607.5|30628|30608|30627.5|30607.5|2
1683539400000|2023-05-08 09:50:00|30627|30607|30627|30607|30628.5|30608.5|30627|30607|7
1683539700000|2023-05-08 09:55:00|30627.5|30607.5|30624.8|30604.8|30627.5|30607.5|30624.4|30604.4|16
1683540000000|2023-05-08 10:00:00|30625.1|30605.1|30633|30598|30633|30605.8|30624.8|30598|5
1683540300000|2023-05-08 10:05:00|30632|30597|30631|30596|30632|30597|30629.5|30594.5|10
1683540600000|2023-05-08 10:10:00|30630|30595|30630.5|30595.5|30630.5|30595.5|30629.5|30594.5|4
1683541500000|2023-05-08 10:25:00|30630|30595|30631|30596|30631|30596|30630|30595|3
1683541800000|2023-05-08 10:30:00|30631.5|30596.5|30631|30596|30631.5|30596.5|30630.5|30595.5|6
1683542100000|2023-05-08 10:35:00|30630.5|30595.5|30630.5|30595.5|30631|30596|30630|30595|11
1683542400000|2023-05-08 10:40:00|30630|30595|30629.3|30594.3|30631|30596|30629.3|30594.3|4
1683542700000|2023-05-08 10:45:00|30629.6|30594.6|30627|30592|30629.6|30594.6|30627|30592|8
1683543000000|2023-05-08 10:50:00|30627.1|30592.1|30627.6|30592.6|30627.6|30592.6|30627|30592|4
1683543300000|2023-05-08 10:55:00|30627.9|30592.9|30627.9|30592.9|30628|30593|30627.9|30592.9|3
1683543600000|2023-05-08 11:00:00|30620.7|30600.7|30620.2|30600.2|30620.7|30600.7|30620.2|30600.2|2
1683543900000|2023-05-08 11:05:00|30620.5|30600.5|30620.5|30600.5|30621.1|30601.1|30620.5|30600.5|3
1683544200000|2023-05-08 11:10:00|30621.1|30601.1|30621.1|30601.1|30621.1|30601.1|30621.1|30601.1|1
1683544500000|2023-05-08 11:15:00|30621.5|30601.5|30621.1|30601.1|30622.5|30602.5|30621.1|30601.1|4
1683544800000|2023-05-08 11:20:00|30621.5|30601.5|30618|30598|30621.5|30601.5|30618|30598|20
1683545100000|2023-05-08 11:25:00|30618.5|30598.5|30617.4|30597.4|30618.5|30598.5|30613.6|30593.6|31
1683545400000|2023-05-08 11:30:00|30617.1|30597.1|30615.4|30595.4|30617.1|30597.1|30615.4|30595.4|11
1683545700000|2023-05-08 11:35:00|30615.5|30595.5|30618.4|30598.4|30618.4|30598.4|30614.1|30594.1|14
1683546000000|2023-05-08 11:40:00|30618.6|30598.6|30616.4|30596.4|30618.9|30598.9|30615.9|30595.9|22
1683546300000|2023-05-08 11:45:00|30616.9|30596.9|30617|30597|30620|30600|30615|30595|22
1683546600000|2023-05-08 11:50:00|30617.5|30597.5|30617.5|30597.5|30618|30598|30617|30597|10
1683546900000|2023-05-08 11:55:00|30618|30598|30619.1|30599.1|30620.6|30600.6|30618|30598|17
1683547200000|2023-05-08 12:00:00|30618.8|30598.8|30627.5|30592.5|30627.5|30598.8|30615.4|30588.5|47
1683547500000|2023-05-08 12:05:00|30628|30593|30627.7|30592.7|30628|30593|30627.7|30592.7|2
1683547800000|2023-05-08 12:10:00|30628|30593|30628.6|30593.6|30628.6|30593.6|30628|30593|2
1683548100000|2023-05-08 12:15:00|30620.7|30600.7|30621.1|30601.1|30621.1|30601.1|30620.1|30600.1|6
1683548400000|2023-05-08 12:20:00|30620.5|30600.5|30627.5|30592.5|30627.5|30600.5|30620.3|30592.5|5
1683548700000|2023-05-08 12:25:00|30627.9|30592.9|30628.6|30593.6|30628.6|30593.6|30627.5|30592.5|16
1683549000000|2023-05-08 12:30:00|30629|30594|30619|30599|30629|30599.9|30618.4|30593.6|53
1683549300000|2023-05-08 12:35:00|30619.5|30599.5|30619.5|30599.5|30620|30600|30619|30599|30
1683549600000|2023-05-08 12:40:00|30620|30600|30619.3|30599.3|30620.5|30600.5|30619|30599|58
1683549900000|2023-05-08 12:45:00|30620.3|30600.3|30625|30605|30625|30605|30619.3|30599.3|33
1683550200000|2023-05-08 12:50:00|30632|30597|30632.5|30597.5|30632.5|30597.5|30632|30597|2
1683550800000|2023-05-08 13:00:00|30632|30597|30620.7|30600.7|30632.3|30602.2|30620.4|30596|20
1683551100000|2023-05-08 13:05:00|30620.9|30600.9|30620.9|30600.9|30622.9|30602.9|30619.7|30599.7|34
1683551400000|2023-05-08 13:10:00|30621.4|30601.4|30618.9|30598.9|30621.4|30601.4|30618.2|30598.2|29
1683551700000|2023-05-08 13:15:00|30618.7|30598.7|30620.7|30600.7|30620.7|30600.7|30618.7|30598.7|11
1683552000000|2023-05-08 13:20:00|30620.4|30600.4|30618.9|30598.9|30620.4|30600.4|30618.9|30598.9|5
1683552300000|2023-05-08 13:25:00|30618.5|30598.5|30617.5|30597.5|30628.6|30602.1|30616.6|30592|68
1683552600000|2023-05-08 13:30:00|30617.2|30597.2|30618.7|30598.7|30619.4|30599.4|30617.2|30597.2|39
1683552900000|2023-05-08 13:35:00|30618.9|30598.9|30616.7|30596.7|30623.8|30599.2|30615.4|30588.8|19
1683553200000|2023-05-08 13:40:00|30616.2|30596.2|30618.4|30598.4|30621.5|30601.5|30615.9|30595.9|33
1683553500000|2023-05-08 13:45:00|30618.7|30598.7|30618.7|30598.7|30618.9|30598.9|30617.9|30597.9|17
1683553800000|2023-05-08 13:50:00|30618.9|30598.9|30618.7|30598.7|30618.9|30598.9|30618.2|30598.2|44
1683554100000|2023-05-08 13:55:00|30618.4|30598.4|30618.4|30598.4|30627.8|30599.2|30618.2|30591.2|29
1683554400000|2023-05-08 14:00:00|30627.3|30592.3|30611.2|30591.2|30627.3|30598.4|30609.9|30589.9|33
1683554700000|2023-05-08 14:05:00|30611.4|30591.4|30613.2|30593.2|30623.9|30595.4|30610.4|30586.2|29
1683555000000|2023-05-08 14:10:00|30612.9|30592.9|30612.2|30592.2|30615.4|30595.4|30608.9|30588.9|59
1683555300000|2023-05-08 14:15:00|30611.7|30591.7|30617.4|30597.4|30626.6|30598.4|30611.7|30590.9|22
1683555600000|2023-05-08 14:20:00|30617.5|30597.5|30619.2|30599.2|30619.7|30599.7|30617.4|30597.4|9
1683555900000|2023-05-08 14:25:00|30618.7|30598.7|30626|30591|30626.6|30601.5|30617.7|30591|13
1683556200000|2023-05-08 14:30:00|30626.6|30591.6|30626|30591|30626.6|30591.6|30626|30591|6
1683556500000|2023-05-08 14:35:00|30626.6|30591.6|30626|30591|30626.6|30591.6|30626|30591|8
1683556800000|2023-05-08 14:40:00|30626.6|30591.6|30622|30587|30626.6|30591.6|30622|30587|12
1683557400000|2023-05-08 14:50:00|30621.6|30586.6|30620|30585|30621.6|30586.6|30620|30585|7
1683557700000|2023-05-08 14:55:00|30619.6|30584.6|30614|30594|30619.6|30594.5|30611.4|30584.6|11
1683558000000|2023-05-08 15:00:00|30621|30586|30624.5|30589.5|30625|30590|30621|30586|17
1683558300000|2023-05-08 15:05:00|30616.5|30596.5|30623|30588|30623|30596.5|30615|30588|5
1683558600000|2023-05-08 15:10:00|30622.5|30587.5|30623|30588|30623|30588|30622.5|30587.5|4
1683558900000|2023-05-08 15:15:00|30622.5|30587.5|30624.5|30589.5|30624.5|30589.5|30622.5|30587.5|4
1683559200000|2023-05-08 15:20:00|30616.5|30596.5|30616.5|30596.5|30616.5|30596.5|30616.5|30596.5|1
1683559500000|2023-05-08 15:25:00|30617|30597|30617|30597|30617|30597|30617|30597|1
1683559800000|2023-05-08 15:30:00|30616.5|30596.5|30620|30600|30626.5|30600|30616.5|30590.5|14
1683560100000|2023-05-08 15:35:00|30626.5|30591.5|30618|30598|30627|30600.5|30618|30590.5|24
1683561600000|2023-05-08 16:00:00|30618.5|30598.5|30634|30599|30634.5|30599.5|30618.5|30594|8
1683561900000|2023-05-08 16:05:00|30634.2|30599.2|30632.6|30597.6|30634.2|30599.2|30632.6|30597.6|22
1683562200000|2023-05-08 16:10:00|30633|30598|30630|30595|30635.3|30600.3|30630|30595|8
1683562500000|2023-05-08 16:15:00|30629.5|30594.5|30630.7|30595.7|30630.7|30602.7|30617.5|30593.1|16
1683562800000|2023-05-08 16:20:00|30630.6|30595.6|30632.1|30597.1|30633|30598|30628.6|30593.6|12
1683563100000|2023-05-08 16:25:00|30631.6|30596.6|30632.1|30597.1|30632.1|30597.1|30631.6|30596.6|4
1683563400000|2023-05-08 16:30:00|30632.6|30597.6|30632.1|30597.1|30632.6|30597.6|30631.5|30596.5|15
1683563700000|2023-05-08 16:35:00|30631.6|30596.6|30632|30597|30632.5|30597.5|30631.6|30596.6|9
1683564000000|2023-05-08 16:40:00|30634.3|30599.3|30627.6|30592.6|30634.3|30599.3|30627.5|30592.5|22
1683564300000|2023-05-08 16:45:00|30627.5|30592.5|30628.1|30593.1|30628.1|30593.1|30627.5|30592.5|5
1683564600000|2023-05-08 16:50:00|30627.6|30592.6|30622|30602|30630.5|30602.5|30622|30592.6|9
1683564900000|2023-05-08 16:55:00|30622.5|30602.5|30622|30602|30622.5|30602.5|30622|30602|2
1683565200000|2023-05-08 17:00:00|30619|30599|30626|30591|30626|30599|30618.5|30591|4
1683565800000|2023-05-08 17:10:00|30626.5|30591.5|30626.5|30591.5|30626.5|30591.5|30626.5|30591.5|1
1683566400000|2023-05-08 17:20:00|30627|30592|30620|30600|30627|30600|30619.5|30591.5|4
1683566700000|2023-05-08 17:25:00|30627|30592|30627.5|30592.5|30627.5|30592.5|30627|30592|4
1683567000000|2023-05-08 17:30:00|30630.5|30595.5|30629.5|30594.5|30631.5|30596.5|30629.5|30594.5|11
1683567300000|2023-05-08 17:35:00|30628.1|30593.1|30627.8|30592.8|30628.1|30593.1|30627.8|30592.8|2
1683567600000|2023-05-08 17:40:00|30629.3|30594.3|30628.8|30593.8|30634|30601.3|30621.1|30593.8|34
1683568500000|2023-05-08 17:55:00|30629.3|30594.3|30629.5|30594.5|30629.5|30600.8|30620.5|30593.8|8
1683568800000|2023-05-08 18:00:00|30629|30594|30628|30608|30629.5|30608|30621.5|30593.8|18
1683569100000|2023-05-08 18:05:00|30628.5|30608.5|30628.5|30608.5|30628.5|30608.5|30628|30608|7
1683569400000|2023-05-08 18:10:00|30628|30608|30627.5|30607.5|30628.5|30608.5|30627.5|30607.5|6
1683569700000|2023-05-08 18:15:00|30627|30607|30625|30590|30627|30607|30613.5|30590|15
1683570000000|2023-05-08 18:20:00|30625.5|30590.5|30625.5|30590.5|30626.2|30591.2|30625.5|30590.5|3
1683570300000|2023-05-08 18:25:00|30618.5|30598.5|30618.5|30598.5|30618.5|30598.5|30617.8|30597.8|9
1683570600000|2023-05-08 18:30:00|30625|30590|30625|30590|30625.5|30599|30616|30590|19
1683570900000|2023-05-08 18:35:00|30624.8|30589.8|30622.1|30587.1|30624.8|30595.1|30614.3|30587.1|24
1683571200000|2023-05-08 18:40:00|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|1
1683571500000|2023-05-08 18:45:00|30618.5|30598.5|30625.7|30590.7|30626.1|30603.2|30618.5|30590.5|17
1683571800000|2023-05-08 18:50:00|30625.5|30590.5|30618.8|30598.8|30625.5|30599.3|30618.5|30590.5|15
1683572100000|2023-05-08 18:55:00|30618.5|30598.5|30618.8|30598.8|30618.8|30598.8|30618|30598|6
1683572400000|2023-05-08 19:00:00|30619|30599|30618.8|30598.8|30619|30599|30618.8|30598.8|4
1683572700000|2023-05-08 19:05:00|30618.3|30598.3|30619|30599|30619|30599|30618|30598|4
1683573600000|2023-05-08 19:20:00|30626|30591|30625|30590|30626|30591|30624.9|30589.9|5
1683573900000|2023-05-08 19:25:00|30625.2|30590.2|30625.5|30590.5|30625.7|30590.7|30624.5|30589.5|12
1683574200000|2023-05-08 19:30:00|30625|30590|30624.5|30589.5|30625|30590|30624.5|30589.5|8
1683574500000|2023-05-08 19:35:00|30624|30589|30624|30589|30624|30589|30624|30589|1
1683574800000|2023-05-08 19:40:00|30624.5|30589.5|30624.5|30589.5|30624.5|30589.5|30624.5|30589.5|1
1683575100000|2023-05-08 19:45:00|30624|30589|30622.8|30587.8|30624|30589|30622.8|30587.8|11
1683575400000|2023-05-08 19:50:00|30622.5|30587.5|30622.5|30587.5|30622.5|30587.5|30622.2|30587.2|5
1683575700000|2023-05-08 19:55:00|30622.2|30587.2|30622.5|30587.5|30622.5|30587.5|30620|30585|3
1683590400000|2023-05-09 00:00:00|30611|30569|30611|30569|30611|30569|30611|30569|1
1683594000000|2023-05-09 01:00:00|30641|30606|30635|30600|30641.5|30606.5|30635|30600|12
1683594300000|2023-05-09 01:05:00|30627.5|30607.5|30624.1|30604.1|30635|30607.5|30624.1|30600|7
1683594600000|2023-05-09 01:10:00|30624.5|30604.5|30628|30593|30628|30605.1|30619.5|30592.3|13
1683594900000|2023-05-09 01:15:00|30627.5|30592.5|30623.5|30588.5|30628|30593|30621|30586|17
1683595200000|2023-05-09 01:20:00|30615.1|30595.1|30611.5|30591.5|30618.1|30598.1|30611.1|30591.1|10
1683595500000|2023-05-09 01:25:00|30611.1|30591.1|30597.3|30577.3|30612.5|30592.5|30597.1|30577.1|44
1683595800000|2023-05-09 01:30:00|30597.1|30577.1|30609.5|30589.5|30609.5|30589.5|30594.6|30574.6|35
1683596100000|2023-05-09 01:35:00|30610|30590|30615|30595|30615.5|30595.5|30610|30590|22
1683596400000|2023-05-09 01:40:00|30615.5|30595.5|30625|30605|30630.1|30608.5|30614.5|30590|80
1683596700000|2023-05-09 01:45:00|30624.5|30604.5|30632.6|30612.6|30632.6|30612.6|30624.5|30604.5|32
1683597000000|2023-05-09 01:50:00|30632.8|30612.8|30624.6|30604.6|30633.3|30613.3|30622.8|30602.8|33
1683597300000|2023-05-09 01:55:00|30624.3|30604.3|30613.5|30593.5|30625.2|30605.2|30612.5|30592.5|44
1683597600000|2023-05-09 02:00:00|30613|30593|30618|30598|30626.5|30606.5|30612.5|30592.5|43
1683597900000|2023-05-09 02:05:00|30617.5|30597.5|30622|30602|30623|30603|30617.5|30597.5|20
1683598200000|2023-05-09 02:10:00|30621.8|30601.8|30621.2|30601.2|30625|30605|30618.8|30598.8|51
1683598500000|2023-05-09 02:15:00|30621.5|30601.5|30618|30598|30621.5|30601.5|30616.9|30596.9|21
1683598800000|2023-05-09 02:20:00|30617.5|30597.5|30618|30598|30621.5|30601.5|30617|30597|15
1683599100000|2023-05-09 02:25:00|30618.5|30598.5|30618|30598|30619.5|30599.5|30617|30597|15
1683599400000|2023-05-09 02:30:00|30618.5|30598.5|30621.5|30601.5|30622.5|30602.5|30618.5|30598.5|20
1683599700000|2023-05-09 02:35:00|30621|30601|30623|30603|30623.5|30603.5|30619|30599|26
1683600000000|2023-05-09 02:40:00|30622.5|30602.5|30622|30602|30624|30604|30622|30602|11
1683600300000|2023-05-09 02:45:00|30622.5|30602.5|30622.5|30602.5|30623|30603|30620|30600|18
1683600600000|2023-05-09 02:50:00|30622.6|30602.6|30619.3|30599.3|30623|30603|30617.5|30597.5|29
1683600900000|2023-05-09 02:55:00|30619|30599|30617.5|30597.5|30622|30602|30617.5|30597.5|20
1683601200000|2023-05-09 03:00:00|30617.3|30597.3|30612.5|30592.5|30619|30599|30607.5|30587.5|28
1683601500000|2023-05-09 03:05:00|30612.3|30592.3|30608|30588|30612.5|30592.5|30605.5|30585.5|47
1683601800000|2023-05-09 03:10:00|30608.6|30588.6|30602|30582|30608.7|30588.7|30601.5|30581.5|31
1683602100000|2023-05-09 03:15:00|30601|30581|30601.5|30581.5|30602|30582|30597.5|30577.5|33
1683602400000|2023-05-09 03:20:00|30601|30581|30602.8|30582.8|30603|30583|30599.8|30579.8|24
1683602700000|2023-05-09 03:25:00|30602.3|30582.3|30605|30585|30607|30587|30602|30582|31
1683603000000|2023-05-09 03:30:00|30604.5|30584.5|30597.5|30577.5|30604.5|30584.5|30597.5|30577.5|16
1683603300000|2023-05-09 03:35:00|30597.7|30577.7|30597|30577|30600.8|30580.8|30597|30577|30
1683603600000|2023-05-09 03:40:00|30596.5|30576.5|30594|30574|30596.5|30576.5|30592|30572|41
1683603900000|2023-05-09 03:45:00|30596|30576|30594|30574|30596|30576|30593|30573|10
1683604200000|2023-05-09 03:50:00|30593.5|30573.5|30593.2|30573.2|30594|30574|30593|30573|13
1683604500000|2023-05-09 03:55:00|30593|30573|30592|30572|30594.1|30574.1|30589.5|30569.5|23
1683604800000|2023-05-09 04:00:00|30592.5|30572.5|30589|30569|30592.5|30572.5|30588|30568|24
1683605100000|2023-05-09 04:05:00|30589.5|30569.5|30593.1|30573.1|30593.9|30573.9|30589.5|30569.5|15
1683605400000|2023-05-09 04:10:00|30593.5|30573.5|30593.5|30573.5|30594.7|30574.7|30593.5|30573.5|18
1683605700000|2023-05-09 04:15:00|30592.7|30572.7|30593.1|30573.1|30594.4|30574.4|30592.7|30572.7|19
1683606000000|2023-05-09 04:20:00|30593.5|30573.5|30598.5|30578.5|30601.1|30581.1|30593.5|30573.5|28
1683606300000|2023-05-09 04:25:00|30600.1|30580.1|30597.5|30577.5|30605.3|30585.3|30597.1|30577.1|28
1683606600000|2023-05-09 04:30:00|30597|30577|30597|30577|30597|30577|30596.7|30576.7|3
1683606900000|2023-05-09 04:35:00|30596.5|30576.5|30597|30577|30598|30578|30596.5|30576.5|7
1683607200000|2023-05-09 04:40:00|30596.6|30576.6|30594.6|30574.6|30597|30577|30594|30574|10
1683607500000|2023-05-09 04:45:00|30594|30574|30598.8|30578.8|30601.3|30581.3|30594|30574|24
1683607800000|2023-05-09 04:50:00|30599.3|30579.3|30601.3|30581.3|30601.3|30581.3|30599.3|30579.3|5
1683608100000|2023-05-09 04:55:00|30602.5|30582.5|30613.7|30593.7|30613.7|30593.7|30602.5|30582.5|44
1683608400000|2023-05-09 05:00:00|30613.5|30593.5|30621.3|30586.3|30621.5|30594|30613.5|30585.5|12
1683608700000|2023-05-09 05:05:00|30620.8|30585.8|30611|30591|30620.8|30593|30610|30583.5|22
1683609000000|2023-05-09 05:10:00|30610.5|30590.5|30606|30586|30613.5|30593.5|30606|30586|34
1683609300000|2023-05-09 05:15:00|30606.5|30586.5|30606|30586|30607|30587|30606|30586|6
1683609600000|2023-05-09 05:20:00|30605.5|30585.5|30602.5|30582.5|30612|30585.5|30597.7|30572|31
1683609900000|2023-05-09 05:25:00|30603|30583|30601.5|30581.5|30603.5|30583.5|30601.5|30581.5|13
1683610200000|2023-05-09 05:30:00|30602|30582|30602|30582|30602.5|30582.5|30602|30582|5
1683610500000|2023-05-09 05:35:00|30600.5|30580.5|30598.5|30578.5|30601|30581|30598|30578|12
1683610800000|2023-05-09 05:40:00|30598|30578|30599.5|30579.5|30599.5|30579.5|30598|30578|4
1683611100000|2023-05-09 05:45:00|30599|30579|30600|30580|30600.5|30580.5|30598.5|30578.5|17
1683611400000|2023-05-09 05:50:00|30599.5|30579.5|30598.6|30578.6|30600.1|30580.1|30598.6|30578.6|11
1683611700000|2023-05-09 05:55:00|30599.1|30579.1|30608.5|30588.5|30609|30589|30599|30579|8
1683612000000|2023-05-09 06:00:00|30608|30588|30611.7|30591.7|30615.6|30595.6|30603.3|30583.3|36
1683612300000|2023-05-09 06:05:00|30611.4|30591.4|30619.5|30599.5|30619.5|30599.5|30610|30590|32
1683612600000|2023-05-09 06:10:00|30624.5|30589.5|30620.1|30600.1|30624.5|30600.3|30607|30587|51
1683612900000|2023-05-09 06:15:00|30620.4|30600.4|30622.1|30602.1|30627.8|30607.8|30619.4|30599.4|42
1683613200000|2023-05-09 06:20:00|30621.5|30601.5|30619|30599|30622.1|30602.1|30618|30598|41
1683613500000|2023-05-09 06:25:00|30618.5|30598.5|30626.7|30591.7|30628.7|30600.5|30617.7|30589.5|38
1683613800000|2023-05-09 06:30:00|30618.7|30598.7|30612.5|30592.5|30627.1|30599.9|30612.5|30591.5|27
1683614100000|2023-05-09 06:35:00|30613.5|30593.5|30614.5|30594.5|30615.3|30595.3|30612.5|30592.5|12
1683614400000|2023-05-09 06:40:00|30614.7|30594.7|30622|30602|30624.7|30602|30614.5|30587|44
1683614700000|2023-05-09 06:45:00|30621.5|30601.5|30625.3|30605.3|30625.3|30605.3|30620.6|30600.6|46
1683615000000|2023-05-09 06:50:00|30624.5|30604.5|30625.4|30605.4|30634|30610.6|30624.5|30597.5|44
1683615300000|2023-05-09 06:55:00|30625.2|30605.2|30623.8|30603.8|30630.1|30607.5|30622.1|30595|45
1683615600000|2023-05-09 07:00:00|30623.9|30603.9|30622.5|30602.5|30625.5|30605.5|30622.5|30602.5|32
1683615900000|2023-05-09 07:05:00|30623|30603|30629.4|30609.4|30629.4|30609.4|30622.5|30602.5|32
1683616200000|2023-05-09 07:10:00|30628.7|30608.7|30637.5|30617.5|30637.5|30617.5|30628.7|30608.7|19
1683616500000|2023-05-09 07:15:00|30640.5|30620.5|30642.1|30622.1|30643.1|30623.1|30637.1|30617.1|42
1683616800000|2023-05-09 07:20:00|30642.5|30622.5|30643.8|30623.8|30645.6|30625.6|30642.3|30622.3|22
1683617100000|2023-05-09 07:25:00|30644.3|30624.3|30643|30623|30654.5|30634.5|30643|30623|46
1683617400000|2023-05-09 07:30:00|30642.5|30622.5|30645.6|30625.6|30645.8|30625.8|30642.5|30622.5|21
1683617700000|2023-05-09 07:35:00|30646.1|30626.1|30652.8|30632.8|30654|30634|30646.1|30626.1|33
1683618000000|2023-05-09 07:40:00|30652.6|30632.6|30656.5|30636.5|30657.5|30637.5|30652.2|30632.2|65
1683618300000|2023-05-09 07:45:00|30656|30636|30650|30630|30657|30637|30649|30629|22
1683618600000|2023-05-09 07:50:00|30649.5|30629.5|30644|30624|30650|30630|30644|30624|12
1683618900000|2023-05-09 07:55:00|30643.8|30623.8|30649.5|30629.5|30653.5|30633.5|30642.3|30622.3|60
1683619200000|2023-05-09 08:00:00|30650|30630|30647|30627|30650|30630|30646|30626|20
1683619500000|2023-05-09 08:05:00|30646.5|30626.5|30648.5|30628.5|30649|30629|30646.5|30626.5|11
1683619800000|2023-05-09 08:10:00|30649|30629|30652.5|30632.5|30652.5|30632.5|30649|30629|23
1683620100000|2023-05-09 08:15:00|30653|30633|30655.5|30635.5|30656.5|30636.5|30653|30633|80
1683620400000|2023-05-09 08:20:00|30656|30636|30657|30637|30657|30637|30655.5|30635.5|15
1683620700000|2023-05-09 08:25:00|30656.5|30636.5|30661|30641|30661.5|30641.5|30655|30635|66
1683621000000|2023-05-09 08:30:00|30662.5|30642.5|30664|30644|30666|30646|30662|30642|20
1683621300000|2023-05-09 08:35:00|30663.5|30643.5|30666|30646|30667.5|30647.5|30660.5|30640.5|34
1683621600000|2023-05-09 08:40:00|30665.5|30645.5|30663|30643|30666|30646|30662|30642|30
1683621900000|2023-05-09 08:45:00|30663.5|30643.5|30663|30643|30663.5|30643.5|30662|30642|14
1683622200000|2023-05-09 08:50:00|30662.5|30642.5|30658.5|30638.5|30663|30643|30657|30637|13
1683622500000|2023-05-09 08:55:00|30658|30638|30659|30639|30659|30639|30658|30638|9
1683622800000|2023-05-09 09:00:00|30657.8|30637.8|30657|30637|30663.5|30637.8|30654|30628|12
1683623100000|2023-05-09 09:05:00|30656.5|30636.5|30656|30636|30656.5|30636.5|30656|30636|2
1683623400000|2023-05-09 09:10:00|30648.7|30628.7|30650.2|30630.2|30650.7|30630.7|30648|30628|35
1683623700000|2023-05-09 09:15:00|30649.7|30629.7|30653.2|30633.2|30653.5|30633.5|30649.7|30629.7|18
1683624000000|2023-05-09 09:20:00|30653|30633|30652.5|30632.5|30653.2|30633.2|30652|30632|13
1683624300000|2023-05-09 09:25:00|30652|30632|30648.7|30628.7|30652|30632|30648.7|30628.7|13
1683624600000|2023-05-09 09:30:00|30649|30629|30643.5|30623.5|30649|30629|30643.5|30623.5|23
1683624900000|2023-05-09 09:35:00|30643|30623|30646.7|30626.7|30647.5|30627.5|30643|30623|34
1683625200000|2023-05-09 09:40:00|30645.7|30625.7|30650.7|30630.7|30651.5|30631.5|30645.5|30625.5|15
1683625500000|2023-05-09 09:45:00|30650.5|30630.5|30648.5|30628.5|30650.5|30630.5|30648.2|30628.2|11
1683625800000|2023-05-09 09:50:00|30651|30631|30650|30630|30651.2|30631.2|30649.5|30629.5|18
1683626100000|2023-05-09 09:55:00|30649.5|30629.5|30648|30628|30650.7|30630.7|30648|30628|19
1683626400000|2023-05-09 10:00:00|30648.1|30628.1|30649.5|30629.5|30651.1|30631.1|30647.1|30627.1|35
1683626700000|2023-05-09 10:05:00|30647.5|30627.5|30648|30628|30648.5|30628.5|30647.5|30627.5|19
1683627000000|2023-05-09 10:10:00|30648.5|30628.5|30647.5|30627.5|30655.6|30629.1|30642|30620|13
1683627300000|2023-05-09 10:15:00|30647|30627|30645.9|30625.9|30648|30628|30643.1|30623.1|33
1683627600000|2023-05-09 10:20:00|30646.1|30626.1|30647|30627|30648|30628|30645.5|30625.5|35
1683627900000|2023-05-09 10:25:00|30647.5|30627.5|30646.2|30626.2|30647.5|30627.5|30646.2|30626.2|6
1683628200000|2023-05-09 10:30:00|30646.5|30626.5|30647.2|30627.2|30648|30628|30646.5|30626.5|22
1683628500000|2023-05-09 10:35:00|30647|30627|30654.1|30619.1|30654.5|30628|30646.5|30618.6|20
1683628800000|2023-05-09 10:40:00|30653.6|30618.6|30649|30629|30656.1|30629|30645.6|30618.2|20
1683629100000|2023-05-09 10:45:00|30656|30621|30655.6|30620.6|30656.1|30621.1|30655.1|30620.1|24
1683629400000|2023-05-09 10:50:00|30655.9|30620.9|30655.6|30620.6|30656.6|30621.6|30655.6|30620.6|33
1683629700000|2023-05-09 10:55:00|30656|30621|30655|30620|30657|30622|30653.4|30618.4|37
1683630000000|2023-05-09 11:00:00|30655.2|30620.2|30645|30625|30655.2|30625|30644|30618.7|14
1683630300000|2023-05-09 11:05:00|30645.7|30625.7|30647.2|30627.2|30647.2|30627.2|30645.7|30625.7|8
1683630600000|2023-05-09 11:10:00|30647|30627|30646.5|30626.5|30647|30627|30646.5|30626.5|4
1683630900000|2023-05-09 11:15:00|30646.2|30626.2|30646.2|30626.2|30646.5|30626.5|30645.7|30625.7|25
1683631200000|2023-05-09 11:20:00|30646|30626|30646.2|30626.2|30646.7|30626.7|30645.5|30625.5|14
1683631500000|2023-05-09 11:25:00|30646.7|30626.7|30645.5|30625.5|30646.7|30626.7|30645|30625|24
1683631800000|2023-05-09 11:30:00|30646.2|30626.2|30639.5|30619.5|30647|30626.4|30636.9|30612|49
1683632100000|2023-05-09 11:35:00|30638.5|30618.5|30638|30618|30646|30619|30638|30610.5|11
1683632400000|2023-05-09 11:40:00|30639.5|30619.5|30648.5|30628.5|30656|30628.5|30637.5|30617.5|40
1683632700000|2023-05-09 11:45:00|30656|30621|30656|30621|30656|30621|30656|30621|1
1683633000000|2023-05-09 11:50:00|30656.5|30621.5|30649|30629|30656.5|30629|30648.5|30621.5|3
1683633300000|2023-05-09 11:55:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1683633600000|2023-05-09 12:00:00|30649|30629|30656.5|30621.5|30657|30629.3|30649|30621.5|4
1683633900000|2023-05-09 12:05:00|30656|30621|30649|30629|30656.5|30629.5|30649|30621|6
1683634200000|2023-05-09 12:10:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1683634500000|2023-05-09 12:15:00|30647.5|30627.5|30647.5|30627.5|30647.5|30627.5|30647.5|30627.5|1
1683634800000|2023-05-09 12:20:00|30647.2|30627.2|30648.5|30628.5|30648.5|30628.5|30647.2|30627.2|6
1683635100000|2023-05-09 12:25:00|30649|30629|30656.9|30621.9|30656.9|30629|30648|30620.5|14
1683635400000|2023-05-09 12:30:00|30657|30622|30656.5|30621.5|30657|30622|30656.5|30621.5|2
1683635700000|2023-05-09 12:35:00|30656|30621|30656|30621|30656|30621|30656|30621|1
1683636300000|2023-05-09 12:45:00|30656.5|30621.5|30658|30623|30658|30623|30656.5|30621.5|15
1683636600000|2023-05-09 12:50:00|30657.5|30622.5|30656.6|30621.6|30659|30624|30656.3|30621.3|47
1683636900000|2023-05-09 12:55:00|30656.3|30621.3|30658.8|30623.8|30665|30633.3|30649.6|30621.3|97
1683637200000|2023-05-09 13:00:00|30660|30625|30658.4|30623.4|30660|30625|30657.7|30622.7|12
1683637500000|2023-05-09 13:05:00|30658.2|30623.2|30653.7|30633.7|30658.9|30634.1|30651.1|30623.2|32
1683637800000|2023-05-09 13:10:00|30654.2|30634.2|30671.9|30636.9|30672.1|30645.1|30654|30627.8|64
1683638100000|2023-05-09 13:15:00|30671.7|30636.7|30666.5|30646.5|30671.7|30646.5|30661.5|30636.7|47
1683638400000|2023-05-09 13:20:00|30666.1|30646.1|30662.4|30642.4|30666.1|30646.1|30660.1|30640.1|124
1683638700000|2023-05-09 13:25:00|30661.5|30641.5|30661.5|30641.5|30662.4|30642.4|30660.5|30640.5|400
1683639000000|2023-05-09 13:30:00|30661.1|30641.1|30662.9|30642.9|30662.9|30642.9|30660.9|30640.9|393
1683639300000|2023-05-09 13:35:00|30663.3|30643.3|30663|30643|30663.5|30643.5|30662.9|30642.9|6
1683639600000|2023-05-09 13:40:00|30663.5|30643.5|30657.9|30637.9|30672.7|30645|30653.5|30628.9|67
1683639900000|2023-05-09 13:45:00|30657.5|30637.5|30658.7|30638.7|30659.3|30639.3|30653.7|30633.7|27
1683640200000|2023-05-09 13:50:00|30658.4|30638.4|30659.5|30639.5|30661.5|30641.5|30657.9|30637.9|46
1683640500000|2023-05-09 13:55:00|30660.5|30640.5|30667.9|30647.9|30674|30648.8|30658.5|30638.5|58
1683640800000|2023-05-09 14:00:00|30667.8|30647.8|30662.1|30642.1|30669.1|30649.1|30657|30637|26
1683641100000|2023-05-09 14:05:00|30662.2|30642.2|30662.1|30642.1|30662.5|30642.5|30656.3|30636.3|29
1683641400000|2023-05-09 14:10:00|30662.5|30642.5|30662.1|30642.1|30662.5|30642.5|30662.1|30642.1|2
1683641700000|2023-05-09 14:15:00|30663.9|30643.9|30668.1|30648.1|30669.1|30649.1|30663.9|30643.9|25
1683642000000|2023-05-09 14:20:00|30667.5|30647.5|30669.3|30649.3|30670.4|30650.4|30667.5|30647.5|13
1683642300000|2023-05-09 14:25:00|30669.8|30649.8|30670.4|30650.4|30671.1|30651.1|30667.4|30647.4|25
1683642600000|2023-05-09 14:30:00|30670.1|30650.1|30670.1|30650.1|30670.5|30650.5|30668.5|30648.5|17
1683642900000|2023-05-09 14:35:00|30669.1|30649.1|30669.1|30649.1|30670.1|30650.1|30668.8|30648.8|8
1683643200000|2023-05-09 14:40:00|30668.9|30648.9|30664.3|30644.3|30669.5|30649.5|30662.1|30642.1|16
1683643500000|2023-05-09 14:45:00|30664.8|30644.8|30662.9|30642.9|30665.1|30645.1|30662.9|30642.9|10
1683643800000|2023-05-09 14:50:00|30662.5|30642.5|30664.5|30629.5|30666.2|30643.1|30638.4|30612|34
1683644100000|2023-05-09 14:55:00|30656.5|30636.5|30660|30640|30663.4|30643.4|30656.5|30636.5|30
1683644400000|2023-05-09 15:00:00|30660.1|30640.1|30668.5|30633.5|30670|30642.6|30658.9|30631.7|38
1683644700000|2023-05-09 15:05:00|30659.5|30639.5|30662.9|30642.9|30671.5|30642.9|30659.5|30632.5|15
1683645000000|2023-05-09 15:10:00|30663.4|30643.4|30668|30633|30669|30643.4|30660.2|30633|10
1683645300000|2023-05-09 15:15:00|30669.1|30634.1|30680.5|30645.5|30680.5|30653.6|30669.1|30634.1|13
1683645600000|2023-05-09 15:20:00|30680|30645|30666.1|30646.1|30680|30647.5|30664.3|30637.1|33
1683645900000|2023-05-09 15:25:00|30664.5|30644.5|30670|30650|30672.9|30652.9|30664.5|30644.5|31
1683646200000|2023-05-09 15:30:00|30669.9|30649.9|30670.7|30650.7|30677.9|30653.2|30665.5|30638.6|49
1683646500000|2023-05-09 15:35:00|30671.1|30651.1|30673.1|30653.1|30673.1|30653.1|30670.7|30650.7|18
1683646800000|2023-05-09 15:40:00|30673.2|30653.2|30673|30653|30673.2|30653.2|30672.9|30652.9|8
1683647100000|2023-05-09 15:45:00|30672.9|30652.9|30673.7|30653.7|30673.9|30653.9|30672.9|30652.9|6
1683647400000|2023-05-09 15:50:00|30674.2|30654.2|30673|30653|30674.2|30654.2|30672.5|30652.5|6
1683647700000|2023-05-09 15:55:00|30673.2|30653.2|30674.2|30654.2|30674.2|30654.2|30672.9|30652.9|5
1683648300000|2023-05-09 16:05:00|30674.9|30654.9|30672.2|30652.2|30678|30658|30671.5|30651.5|11
1683648600000|2023-05-09 16:10:00|30670.9|30650.9|30672.2|30652.2|30672.5|30652.5|30670.9|30650.9|5
1683648900000|2023-05-09 16:15:00|30671.8|30651.8|30672.2|30652.2|30672.2|30652.2|30671.8|30651.8|2
1683649200000|2023-05-09 16:20:00|30672.5|30652.5|30672.2|30652.2|30672.5|30652.5|30672.2|30652.2|2
1683649800000|2023-05-09 16:30:00|30672.4|30652.4|30674.5|30654.5|30681.9|30655.5|30672.4|30645.5|17
1683650100000|2023-05-09 16:35:00|30674|30654|30677.1|30657.1|30677.5|30657.5|30673.5|30653.5|28
1683650400000|2023-05-09 16:40:00|30676.6|30656.6|30687.4|30652.4|30688|30660.2|30676.6|30652.1|14
1683650700000|2023-05-09 16:45:00|30679.4|30659.4|30687.7|30652.7|30687.7|30660.5|30679.1|30650.4|24
1683651000000|2023-05-09 16:50:00|30686.4|30651.4|30685.7|30650.7|30686.6|30651.6|30685.7|30650.7|6
1683651300000|2023-05-09 16:55:00|30685.5|30650.5|30675.6|30655.6|30686|30659.1|30675.6|30650.5|25
1683651600000|2023-05-09 17:00:00|30675.5|30655.5|30675.6|30655.6|30676.1|30656.1|30675.5|30655.5|14
1683651900000|2023-05-09 17:05:00|30677.6|30657.6|30687.7|30652.7|30688|30660.2|30677.5|30651|23
1683652200000|2023-05-09 17:10:00|30686.5|30651.5|30683|30648|30687.7|30652.7|30683|30648|15
1683652500000|2023-05-09 17:15:00|30683.3|30648.3|30675.8|30655.8|30685.5|30658|30675.6|30648.1|9
1683652800000|2023-05-09 17:20:00|30675.6|30655.6|30675.6|30655.6|30676.1|30656.1|30675.6|30655.6|7
1683653100000|2023-05-09 17:25:00|30675.1|30655.1|30676.1|30656.1|30676.4|30656.4|30674.9|30654.9|13
1683653400000|2023-05-09 17:30:00|30676|30656|30684.9|30649.9|30684.9|30657.4|30675.5|30649.4|19
1683653700000|2023-05-09 17:35:00|30685|30650|30685|30650|30685|30650|30684.2|30649.2|4
1683654000000|2023-05-09 17:40:00|30686|30651|30685|30650|30686|30651|30684.5|30649.5|3
1683654300000|2023-05-09 17:45:00|30684.8|30649.8|30685|30650|30685|30650|30684.8|30649.8|2
1683654600000|2023-05-09 17:50:00|30686|30651|30685.5|30650.5|30688|30653|30685.5|30650.5|8
1683654900000|2023-05-09 17:55:00|30678.5|30658.5|30676.7|30656.7|30679|30659|30675.9|30655.9|26
1683655200000|2023-05-09 18:00:00|30676.4|30656.4|30675.4|30655.4|30676.4|30656.4|30674.2|30654.2|9
1683655500000|2023-05-09 18:05:00|30674.9|30654.9|30674.2|30654.2|30675.4|30655.4|30672.8|30652.8|14
1683655800000|2023-05-09 18:10:00|30674.7|30654.7|30674.2|30654.2|30675.1|30655.1|30673.9|30653.9|23
1683656100000|2023-05-09 18:15:00|30673.9|30653.9|30683.3|30648.3|30683.3|30654.9|30673.9|30648.1|16
1683656400000|2023-05-09 18:20:00|30683.1|30648.1|30683.8|30648.8|30684.3|30649.3|30682.8|30647.8|48
1683656700000|2023-05-09 18:25:00|30683.3|30648.3|30683.3|30648.3|30683.8|30648.8|30683.3|30648.3|3
1683657000000|2023-05-09 18:30:00|30683.1|30648.1|30683.3|30648.3|30683.5|30648.5|30683.1|30648.1|8
1683657300000|2023-05-09 18:35:00|30683.1|30648.1|30683.5|30648.5|30683.8|30648.8|30683.1|30648.1|20
1683657600000|2023-05-09 18:40:00|30683.1|30648.1|30682|30647|30683.5|30648.5|30679.5|30644.5|36
1683657900000|2023-05-09 18:45:00|30682.5|30647.5|30681.5|30646.5|30683.5|30648.5|30681.5|30646.5|20
1683658200000|2023-05-09 18:50:00|30682|30647|30683.5|30648.5|30683.5|30648.5|30681.2|30646.2|30
1683658500000|2023-05-09 18:55:00|30683|30648|30682|30647|30683.5|30648.5|30681.5|30646.5|38
1683658800000|2023-05-09 19:00:00|30681.5|30646.5|30682|30647|30682.5|30647.5|30681.5|30646.5|12
1683659400000|2023-05-09 19:10:00|30681.5|30646.5|30682.5|30647.5|30682.5|30647.5|30681.5|30646.5|5
1683660300000|2023-05-09 19:25:00|30683.5|30648.5|30676.5|30656.5|30684|30656.5|30676.5|30647.5|9
1683660600000|2023-05-09 19:30:00|30677|30657|30682.5|30647.5|30683|30657.5|30675|30647|18
1683661200000|2023-05-09 19:40:00|30683.6|30648.6|30682.5|30647.5|30684.6|30649.6|30682.5|30647.5|11
1683676800000|2023-05-10 00:00:00|30682.7|30647.7|30682.7|30647.7|30682.7|30647.7|30682.7|30647.7|1
1683680400000|2023-05-10 01:00:00|30654|30619|30649|30614|30654|30619|30649|30614|7
1683680700000|2023-05-10 01:05:00|30640.5|30620.5|30644.5|30609.5|30644.5|30623|30631|30609.1|58
1683681000000|2023-05-10 01:10:00|30639|30619|30651.5|30616.5|30652.5|30619|30637.5|30611.6|34
1683681300000|2023-05-10 01:15:00|30653|30618|30642.5|30622.5|30654.4|30627.9|30642.5|30614.1|55
1683681600000|2023-05-10 01:20:00|30642|30622|30639|30619|30645.5|30625.5|30639|30619|13
1683681900000|2023-05-10 01:25:00|30641.5|30621.5|30643.5|30623.5|30644.1|30624.1|30641.5|30621.5|16
1683682200000|2023-05-10 01:30:00|30644.1|30624.1|30643.1|30623.1|30644.1|30624.1|30638|30618|64
1683682500000|2023-05-10 01:35:00|30643.6|30623.6|30647.5|30627.5|30652.8|30632.8|30643.3|30623.3|31
1683682800000|2023-05-10 01:40:00|30647.8|30627.8|30656.5|30636.5|30657.5|30637.5|30647.2|30627.2|43
1683683100000|2023-05-10 01:45:00|30656.8|30636.8|30655|30635|30663|30643|30653.5|30633.5|41
1683683400000|2023-05-10 01:50:00|30655.5|30635.5|30662.2|30627.2|30662.9|30637.3|30654|30627|34
1683683700000|2023-05-10 01:55:00|30662.5|30627.5|30663.5|30643.5|30663.5|30643.5|30656.5|30627.5|22
1683684000000|2023-05-10 02:00:00|30662.5|30642.5|30663|30643|30675.1|30648.3|30659.5|30635|54
1683684300000|2023-05-10 02:05:00|30657.5|30637.5|30657.5|30637.5|30658.5|30638.5|30657|30637|8
1683684600000|2023-05-10 02:10:00|30657.8|30637.8|30671.5|30651.5|30682|30652.5|30657.5|30637.5|44
1683684900000|2023-05-10 02:15:00|30671|30651|30674.5|30654.5|30674.5|30654.5|30671|30651|9
1683685200000|2023-05-10 02:20:00|30675.5|30655.5|30656.6|30636.6|30676|30656|30656.6|30636.6|48
1683685500000|2023-05-10 02:25:00|30656.8|30636.8|30657|30637|30658.6|30638.6|30652.7|30632.7|51
1683685800000|2023-05-10 02:30:00|30657.3|30637.3|30657|30637|30659.6|30639.6|30653|30633|20
1683686100000|2023-05-10 02:35:00|30656.5|30636.5|30662|30642|30662|30642|30656|30636|20
1683686400000|2023-05-10 02:40:00|30662.3|30642.3|30677|30657|30681.5|30658.8|30662.3|30642.3|68
1683686700000|2023-05-10 02:45:00|30676.8|30656.8|30676.5|30656.5|30684|30664|30675|30655|61
1683687000000|2023-05-10 02:50:00|30676|30656|30677.5|30657.5|30682|30662|30675.5|30655.5|31
1683687300000|2023-05-10 02:55:00|30678|30658|30672.5|30652.5|30678.5|30658.5|30665.5|30645.5|61
1683687600000|2023-05-10 03:00:00|30672|30652|30670.5|30650.5|30675.4|30655.4|30667.4|30647.4|44
1683687900000|2023-05-10 03:05:00|30671.5|30651.5|30666.5|30646.5|30672.8|30652.8|30666.5|30646.5|38
1683688200000|2023-05-10 03:10:00|30667.5|30647.5|30642|30622|30667.5|30647.5|30637.3|30617.3|93
1683688500000|2023-05-10 03:15:00|30643.1|30623.1|30644.5|30624.5|30647.5|30627.5|30642.8|30622.8|46
1683688800000|2023-05-10 03:20:00|30645|30625|30649.6|30629.6|30649.6|30629.6|30642.6|30622.6|29
1683689100000|2023-05-10 03:25:00|30648.5|30628.5|30654.7|30634.7|30654.8|30634.8|30648.5|30628.5|29
1683689400000|2023-05-10 03:30:00|30654|30634|30653.8|30633.8|30654.7|30634.7|30651.5|30631.5|29
1683689700000|2023-05-10 03:35:00|30654.2|30634.2|30650.3|30630.3|30655.5|30635.5|30649.9|30629.9|42
1683690000000|2023-05-10 03:40:00|30651|30631|30647.2|30627.2|30651.2|30631.2|30646.8|30626.8|26
1683690300000|2023-05-10 03:45:00|30647.5|30627.5|30647|30627|30650.2|30630.2|30647|30627|14
1683690600000|2023-05-10 03:50:00|30646.8|30626.8|30646.2|30626.2|30650|30630|30645.8|30625.8|21
1683690900000|2023-05-10 03:55:00|30646.5|30626.5|30647|30627|30649.8|30629.8|30646.5|30626.5|10
1683691500000|2023-05-10 04:05:00|30647.5|30627.5|30648.5|30628.5|30651.8|30631.8|30647|30627|28
1683691800000|2023-05-10 04:10:00|30648.3|30628.3|30651.5|30631.5|30651.5|30631.5|30648.3|30628.3|11
1683692100000|2023-05-10 04:15:00|30652|30632|30651.8|30631.8|30652|30632|30651.8|30631.8|2
1683692400000|2023-05-10 04:20:00|30651.5|30631.5|30653.1|30633.1|30653.5|30633.5|30651.5|30631.5|9
1683692700000|2023-05-10 04:25:00|30652.1|30632.1|30652.1|30632.1|30652.1|30632.1|30652.1|30632.1|1
1683693000000|2023-05-10 04:30:00|30652.2|30632.2|30651.5|30631.5|30652.2|30632.2|30650|30630|10
1683693300000|2023-05-10 04:35:00|30652|30632|30651.7|30631.7|30653|30633|30650|30630|13
1683693900000|2023-05-10 04:45:00|30651.2|30631.2|30652.8|30632.8|30653.5|30633.5|30651.2|30631.2|9
1683694200000|2023-05-10 04:50:00|30654|30634|30657|30637|30657.5|30637.5|30654|30634|8
1683694500000|2023-05-10 04:55:00|30657.5|30637.5|30652.5|30632.5|30657.5|30637.5|30651.5|30631.5|17
1683694800000|2023-05-10 05:00:00|30652|30632|30652|30632|30652|30632|30652|30632|1
1683695100000|2023-05-10 05:05:00|30652.5|30632.5|30652.2|30632.2|30652.5|30632.5|30651.5|30631.5|10
1683695400000|2023-05-10 05:10:00|30652|30632|30652.5|30632.5|30652.5|30632.5|30652|30632|13
1683695700000|2023-05-10 05:15:00|30652.2|30632.2|30654.1|30634.1|30657.9|30637.9|30652|30632|37
1683696000000|2023-05-10 05:20:00|30654|30634|30653.3|30633.3|30654.5|30634.5|30653|30633|14
1683696300000|2023-05-10 05:25:00|30653.7|30633.7|30653.3|30633.3|30654.3|30634.3|30653.3|30633.3|6
1683696600000|2023-05-10 05:30:00|30653.5|30633.5|30655.5|30635.5|30656|30636|30653.3|30633.3|22
1683696900000|2023-05-10 05:35:00|30656|30636|30656|30636|30656.5|30636.5|30654.8|30634.8|22
1683697200000|2023-05-10 05:40:00|30656.5|30636.5|30657|30637|30657|30637|30655.6|30635.6|14
1683697500000|2023-05-10 05:45:00|30655.5|30635.5|30653|30633|30655.5|30635.5|30652.5|30632.5|4
1683697800000|2023-05-10 05:50:00|30653.5|30633.5|30655|30635|30656.4|30636.4|30653.5|30633.5|21
1683698100000|2023-05-10 05:55:00|30655.1|30635.1|30655.5|30635.5|30656|30636|30655|30635|13
1683698400000|2023-05-10 06:00:00|30655|30635|30652.5|30632.5|30655.4|30635.4|30652|30632|32
1683698700000|2023-05-10 06:05:00|30652.9|30632.9|30652.9|30632.9|30657.5|30637.5|30652.5|30632.5|55
1683699000000|2023-05-10 06:10:00|30653.7|30633.7|30657.5|30637.5|30662.1|30642.1|30653.7|30633.7|63
1683699300000|2023-05-10 06:15:00|30657|30637|30657.5|30637.5|30662|30642|30657|30637|30
1683699600000|2023-05-10 06:20:00|30657.9|30637.9|30659.5|30639.5|30660.8|30640.8|30657.5|30637.5|16
1683699900000|2023-05-10 06:25:00|30659.1|30639.1|30659.1|30639.1|30661.9|30641.9|30657.5|30637.5|32
1683700200000|2023-05-10 06:30:00|30657.9|30637.9|30657.5|30637.5|30658|30638|30657.5|30637.5|3
1683700500000|2023-05-10 06:35:00|30658|30638|30657.5|30637.5|30658|30638|30657.5|30637.5|2
1683700800000|2023-05-10 06:40:00|30658|30638|30657.5|30637.5|30658|30638|30657.5|30637.5|2
1683701100000|2023-05-10 06:45:00|30658|30638|30657.5|30637.5|30658|30638|30657.5|30637.5|26
1683701400000|2023-05-10 06:50:00|30658|30638|30655|30635|30658|30638|30652|30632|21
1683701700000|2023-05-10 06:55:00|30654.5|30634.5|30656|30636|30657|30637|30654.5|30634.5|13
1683702000000|2023-05-10 07:00:00|30655.2|30635.2|30660.5|30625.5|30662.5|30636.7|30654|30625.5|58
1683702300000|2023-05-10 07:05:00|30652.5|30632.5|30657|30637|30657.5|30637.5|30652|30632|36
1683702600000|2023-05-10 07:10:00|30657.5|30637.5|30657|30637|30658.5|30638.5|30657|30637|6
1683702900000|2023-05-10 07:15:00|30657.5|30637.5|30657|30637|30659.8|30639.8|30655|30635|57
1683703200000|2023-05-10 07:20:00|30656.8|30636.8|30654|30634|30656.8|30636.8|30652.5|30632.5|62
1683703500000|2023-05-10 07:25:00|30662|30627|30653|30633|30662|30634.9|30653|30625.7|46
1683703800000|2023-05-10 07:30:00|30652.8|30632.8|30653.5|30633.5|30655|30635|30649.5|30629.5|57
1683704100000|2023-05-10 07:35:00|30654|30634|30652.5|30632.5|30654.5|30634.5|30652|30632|24
1683704400000|2023-05-10 07:40:00|30653.2|30633.2|30653.1|30633.1|30657|30637|30652.6|30632.6|90
1683704700000|2023-05-10 07:45:00|30652.6|30632.6|30654.5|30634.5|30654.7|30634.7|30652.6|30632.6|63
1683705000000|2023-05-10 07:50:00|30655|30635|30655.5|30635.5|30655.6|30635.6|30654.5|30634.5|18
1683705300000|2023-05-10 07:55:00|30655|30635|30651|30631|30655|30635|30650.6|30630.6|12
1683705600000|2023-05-10 08:00:00|30651.9|30631.9|30657.6|30637.6|30657.7|30637.7|30651.9|30631.9|24
1683705900000|2023-05-10 08:05:00|30658.2|30638.2|30659|30639|30662.5|30642.5|30658.2|30638.2|70
1683706200000|2023-05-10 08:10:00|30659.2|30639.2|30660|30640|30660.5|30640.5|30658.9|30638.9|35
1683706500000|2023-05-10 08:15:00|30660.8|30640.8|30657.5|30637.5|30660.8|30640.8|30656|30636|19
1683706800000|2023-05-10 08:20:00|30657.2|30637.2|30651.5|30631.5|30657.2|30637.2|30651.5|30631.5|31
1683707100000|2023-05-10 08:25:00|30652|30632|30651|30631|30652.2|30632.2|30651|30631|15
1683707400000|2023-05-10 08:30:00|30651.2|30631.2|30652.6|30632.6|30653.3|30633.3|30651.2|30631.2|30
1683707700000|2023-05-10 08:35:00|30652.5|30632.5|30657.5|30637.5|30658.1|30638.1|30652.5|30632.5|31
1683708000000|2023-05-10 08:40:00|30658|30638|30658|30638|30659|30639|30658|30638|57
1683708300000|2023-05-10 08:45:00|30658.3|30638.3|30658|30638|30658.3|30638.3|30658|30638|2
1683708600000|2023-05-10 08:50:00|30658.5|30638.5|30660|30640|30661.1|30641.1|30657.5|30637.5|27
1683708900000|2023-05-10 08:55:00|30660.5|30640.5|30661.1|30641.1|30661.1|30641.1|30659.5|30639.5|37
1683709200000|2023-05-10 09:00:00|30661.4|30641.4|30669|30634|30669|30642|30660.4|30634|22
1683709500000|2023-05-10 09:05:00|30669.5|30634.5|30670.5|30635.5|30671.8|30636.8|30669.5|30634.5|11
1683709800000|2023-05-10 09:10:00|30664|30644|30662.7|30642.7|30664|30644|30662.5|30642.5|11
1683710100000|2023-05-10 09:15:00|30662.5|30642.5|30662.7|30642.7|30662.7|30642.7|30662.5|30642.5|2
1683710400000|2023-05-10 09:20:00|30663|30643|30662.2|30642.2|30663|30643|30661.5|30641.5|10
1683710700000|2023-05-10 09:25:00|30661.7|30641.7|30657.7|30637.7|30662.7|30642.7|30657.7|30637.7|25
1683711000000|2023-05-10 09:30:00|30658|30638|30663.2|30643.2|30664.5|30644.5|30658|30638|13
1683711300000|2023-05-10 09:35:00|30663|30643|30658.8|30638.8|30663.5|30643.5|30658.8|30638.8|26
1683711600000|2023-05-10 09:40:00|30659.4|30639.4|30643.9|30623.9|30659.9|30639.9|30643.9|30617.4|28
1683711900000|2023-05-10 09:45:00|30644.4|30624.4|30642.5|30622.5|30653.7|30625.2|30640.4|30616.3|62
1683712200000|2023-05-10 09:50:00|30642.6|30622.6|30643.5|30623.5|30647|30627|30642.5|30622.5|18
1683712500000|2023-05-10 09:55:00|30644.1|30624.1|30644|30624|30646.2|30626.2|30642.5|30622.5|22
1683712800000|2023-05-10 10:00:00|30644.1|30624.1|30644.5|30624.5|30644.5|30624.5|30644.1|30624.1|6
1683713100000|2023-05-10 10:05:00|30644.2|30624.2|30653.7|30618.7|30655.7|30625.1|30644.1|30614.5|28
1683713400000|2023-05-10 10:10:00|30655|30620|30658|30623|30659.7|30624.7|30653.7|30618.7|44
1683713700000|2023-05-10 10:15:00|30658.2|30623.2|30647.2|30612.2|30659|30624|30646.5|30611.5|27
1683714000000|2023-05-10 10:20:00|30646.7|30611.7|30651.5|30616.5|30652|30617|30646.7|30611.7|50
1683714300000|2023-05-10 10:25:00|30652|30617|30654.2|30619.2|30654.2|30619.2|30650|30615|50
1683714600000|2023-05-10 10:30:00|30654.7|30619.7|30656.6|30621.6|30656.6|30621.6|30654|30619|22
1683715500000|2023-05-10 10:45:00|30655.4|30620.4|30655.4|30620.4|30655.4|30620.4|30655.2|30620.2|3
1683715800000|2023-05-10 10:50:00|30656|30621|30655.4|30620.4|30656.1|30621.1|30654.4|30619.4|34
1683716100000|2023-05-10 10:55:00|30655.2|30620.2|30654|30619|30655.9|30620.9|30653.5|30618.5|31
1683716400000|2023-05-10 11:00:00|30654.7|30619.7|30655.5|30620.5|30656|30621|30647.3|30612.3|76
1683716700000|2023-05-10 11:05:00|30656|30621|30657|30622|30657|30622|30655|30620|17
1683717000000|2023-05-10 11:10:00|30656.5|30621.5|30656.5|30621.5|30656.5|30621.5|30656|30621|3
1683717300000|2023-05-10 11:15:00|30656|30621|30657|30622|30657|30622|30656|30621|3
1683717600000|2023-05-10 11:20:00|30656.5|30621.5|30657.5|30622.5|30657.5|30622.5|30656|30621|5
1683717900000|2023-05-10 11:25:00|30657|30622|30657|30622|30657|30622|30656|30621|5
1683718200000|2023-05-10 11:30:00|30656.5|30621.5|30657|30622|30657|30622|30656.5|30621.5|2
1683718500000|2023-05-10 11:35:00|30656.5|30621.5|30658|30623|30658|30623|30656.5|30621.5|4
1683718800000|2023-05-10 11:40:00|30658.5|30623.5|30658|30623|30658.5|30623.5|30658|30623|2
1683719100000|2023-05-10 11:45:00|30658.3|30623.3|30658|30623|30658.3|30623.3|30657.5|30622.5|12
1683719700000|2023-05-10 11:55:00|30652|30632|30670|30635|30670.5|30635.5|30652|30629|14
1683720000000|2023-05-10 12:00:00|30669.5|30634.5|30668.9|30633.9|30669.5|30634.5|30667|30632|19
1683720300000|2023-05-10 12:05:00|30669.4|30634.4|30669.4|30634.4|30670.6|30642.6|30661.7|30633|38
1683720600000|2023-05-10 12:10:00|30668.7|30633.7|30671.5|30636.5|30672.6|30637.6|30668.7|30633.7|21
1683720900000|2023-05-10 12:15:00|30671|30636|30675|30640|30675|30640|30671|30636|12
1683721200000|2023-05-10 12:20:00|30674.5|30639.5|30682.5|30647.5|30682.5|30647.5|30674|30639|41
1683721500000|2023-05-10 12:25:00|30683|30648|30679.5|30637.5|30685.4|30650.3|30656.5|30614.5|96
1683721800000|2023-05-10 12:30:00|30678.5|30636.5|30633.8|30596.2|30678.5|30636.5|30617.5|30582.5|154
1683722100000|2023-05-10 12:35:00|30632.6|30597.6|30641|30599|30645.2|30603.2|30615.6|30580.6|137
1683722400000|2023-05-10 12:40:00|30641.1|30599.1|30616|30581|30641.1|30599.1|30614|30579|105
1683722700000|2023-05-10 12:45:00|30614.6|30579.6|30614.6|30579.6|30616.7|30581.7|30613|30578|71
1683723000000|2023-05-10 12:50:00|30614.1|30579.1|30604.6|30569.6|30614.1|30579.1|30595.3|30569.1|36
1683723300000|2023-05-10 12:55:00|30596.6|30576.6|30596.4|30576.4|30607.1|30579.9|30595.2|30569|51
1683723600000|2023-05-10 13:00:00|30595.9|30575.9|30594|30574|30603|30576.5|30594|30568|12
1683723900000|2023-05-10 13:05:00|30595|30575|30616.6|30581.6|30620.5|30585.5|30595|30570.3|71
1683724200000|2023-05-10 13:10:00|30617|30582|30613.3|30578.3|30619.9|30592.4|30611.4|30577.3|87
1683724500000|2023-05-10 13:15:00|30612.3|30577.3|30610.5|30590.5|30620.7|30593.9|30608.5|30577.3|79
1683724800000|2023-05-10 13:20:00|30612.5|30592.5|30623.5|30588.5|30623.5|30594|30611.1|30585.8|39
1683725100000|2023-05-10 13:25:00|30623.2|30588.2|30622|30587|30631.8|30596.8|30611.8|30586|64
1683725400000|2023-05-10 13:30:00|30622.5|30587.5|30615|30595|30623|30596|30614.5|30587.5|35
1683725700000|2023-05-10 13:35:00|30614.5|30594.5|30623|30588|30623|30596|30614.5|30587.5|66
1683726000000|2023-05-10 13:40:00|30624.3|30589.3|30640|30605|30645.5|30610.5|30624.3|30589.3|31
1683726300000|2023-05-10 13:45:00|30640.5|30605.5|30630.5|30595.5|30640.5|30605.5|30626.5|30591.5|30
1683726600000|2023-05-10 13:50:00|30631|30596|30632.2|30597.2|30633.5|30598.5|30628|30593|21
1683726900000|2023-05-10 13:55:00|30631.9|30596.9|30634.5|30599.5|30637|30602|30631.9|30596.9|15
1683727200000|2023-05-10 14:00:00|30634|30599|30623.5|30588.5|30634|30604|30619.9|30588.5|19
1683727500000|2023-05-10 14:05:00|30615.5|30595.5|30616|30596|30616|30596|30615.5|30595.5|2
1683727800000|2023-05-10 14:10:00|30617|30597|30628|30593|30628|30600|30617|30592|7
1683728100000|2023-05-10 14:15:00|30627.5|30592.5|30621|30586|30627.5|30592.5|30619.5|30584.5|34
1683728400000|2023-05-10 14:20:00|30620.9|30585.9|30621|30586|30621|30586|30618.3|30583.3|45
1683728700000|2023-05-10 14:25:00|30619|30584|30620|30585|30620|30585|30618|30583|19
1683729000000|2023-05-10 14:30:00|30620.2|30585.2|30622.5|30602.5|30630.5|30602.5|30620.2|30585.2|11
1683729300000|2023-05-10 14:35:00|30627.5|30607.5|30640.7|30605.7|30655|30618|30627.5|30594.2|59
1683729600000|2023-05-10 14:40:00|30640.9|30605.9|30643|30623|30649.9|30624.6|30636.5|30604.3|66
1683729900000|2023-05-10 14:45:00|30643.1|30623.1|30659|30624|30663.2|30636.2|30643.1|30617.5|34
1683730200000|2023-05-10 14:50:00|30659.6|30624.6|30656.9|30621.9|30660|30625|30656.4|30621.4|7
1683730500000|2023-05-10 14:55:00|30657.6|30622.6|30664.4|30629.4|30665.1|30637.2|30656.1|30621.4|25
1683730800000|2023-05-10 15:00:00|30665.7|30630.7|30645.5|30625.5|30666.7|30633.1|30642.3|30614.8|67
1683731100000|2023-05-10 15:05:00|30646.1|30626.1|30642|30622|30646.1|30626.1|30633.5|30613.5|39
1683731400000|2023-05-10 15:10:00|30642.1|30622.1|30641.1|30621.1|30643.1|30623.1|30641.1|30621.1|3
1683731700000|2023-05-10 15:15:00|30640.9|30620.9|30640.5|30620.5|30646.5|30626.5|30639.1|30619.1|30
1683732000000|2023-05-10 15:20:00|30641.5|30621.5|30633.5|30613.5|30644.5|30624.5|30633.5|30613.5|10
1683732300000|2023-05-10 15:25:00|30634.5|30614.5|30639|30619|30642.1|30622.1|30634.4|30614.4|22
1683732600000|2023-05-10 15:30:00|30640.5|30620.5|30643.1|30623.1|30645.5|30625.5|30640.5|30620.5|13
1683732900000|2023-05-10 15:35:00|30643.5|30623.5|30645.9|30625.9|30646.4|30626.4|30643.1|30623.1|9
1683733200000|2023-05-10 15:40:00|30647.5|30627.5|30646.4|30626.4|30650.7|30630.7|30646|30626|22
1683733800000|2023-05-10 15:50:00|30645.1|30625.1|30647.5|30612.5|30647.5|30625.5|30636.4|30612.5|18
1683734100000|2023-05-10 15:55:00|30648|30613|30653|30618|30653|30618|30648|30613|7
1683734400000|2023-05-10 16:00:00|30652.5|30617.5|30652.9|30617.9|30653.2|30618.2|30652.5|30617.5|4
1683734700000|2023-05-10 16:05:00|30652.5|30617.5|30653|30618|30653|30618|30652.5|30617.5|4
1683735000000|2023-05-10 16:10:00|30652.9|30617.9|30645.5|30625.5|30652.9|30625.5|30645.1|30617.8|4
1683735300000|2023-05-10 16:15:00|30645.1|30625.1|30645.1|30625.1|30645.1|30625.1|30645.1|30625.1|1
1683735600000|2023-05-10 16:20:00|30645.5|30625.5|30642.5|30622.5|30645.5|30625.5|30642.5|30622.5|4
1683735900000|2023-05-10 16:25:00|30642.9|30622.9|30643|30623|30643|30623|30642.5|30622.5|6
1683736200000|2023-05-10 16:30:00|30642.9|30622.9|30639|30619|30643|30623|30638|30618|21
1683736500000|2023-05-10 16:35:00|30639.1|30619.1|30648|30613|30648|30620.5|30639.1|30611.9|13
1683736800000|2023-05-10 16:40:00|30647.3|30612.3|30647.3|30612.3|30647.3|30612.3|30647.3|30612.3|1
1683737100000|2023-05-10 16:45:00|30648|30613|30648|30613|30648|30613|30648|30613|1
1683737700000|2023-05-10 16:55:00|30648.5|30613.5|30641|30621|30648.5|30621|30639.5|30613|5
1683738000000|2023-05-10 17:00:00|30640.5|30620.5|30640.5|30620.5|30640.5|30620.5|30640.5|30620.5|1
1683738600000|2023-05-10 17:10:00|30641.5|30621.5|30641.5|30621.5|30641.5|30621.5|30641.5|30621.5|1
1683738900000|2023-05-10 17:15:00|30641.4|30621.4|30641.5|30621.5|30641.5|30621.5|30641.4|30621.4|2
1683739200000|2023-05-10 17:20:00|30641.4|30621.4|30641.4|30621.4|30641.4|30621.4|30640.4|30620.4|11
1683739500000|2023-05-10 17:25:00|30641.5|30621.5|30643|30623|30644.5|30624.5|30641.5|30621.5|8
1683739800000|2023-05-10 17:30:00|30654.1|30619.1|30652|30617|30655.1|30620.1|30652|30617|7
1683741600000|2023-05-10 18:00:00|30652.7|30617.7|30644.5|30624.5|30652.7|30624.5|30642.7|30615.5|5
1683741900000|2023-05-10 18:05:00|30643|30623|30640.7|30620.7|30643|30623|30640.1|30620.1|7
1683742200000|2023-05-10 18:10:00|30651.5|30616.5|30646.5|30611.5|30651.5|30622|30637.5|30610|19
1683742800000|2023-05-10 18:20:00|30645.5|30610.5|30646.5|30611.5|30646.5|30611.5|30645.5|30610.5|2
1683743100000|2023-05-10 18:25:00|30641.2|30621.2|30636.9|30616.9|30645.8|30621.2|30636.9|30610.8|8
1683743400000|2023-05-10 18:30:00|30637.7|30617.7|30652|30617|30652.3|30625.2|30637.7|30610|16
1683743700000|2023-05-10 18:35:00|30652.3|30617.3|30649.4|30614.4|30659.2|30624.2|30649.4|30614.4|21
1683744000000|2023-05-10 18:40:00|30649.6|30614.6|30637.2|30617.2|30649.6|30621.5|30637.2|30613.8|23
1683744300000|2023-05-10 18:45:00|30637.5|30617.5|30637.5|30617.5|30637.5|30617.5|30637.5|30617.5|1
1683744900000|2023-05-10 18:55:00|30638.5|30618.5|30641.9|30621.9|30642.7|30622.7|30637.5|30617.5|26
1683745200000|2023-05-10 19:00:00|30641.6|30621.6|30650|30615|30650|30622|30641.5|30615|4
1683745500000|2023-05-10 19:05:00|30649.9|30614.9|30650|30615|30650.1|30615.1|30649.9|30614.9|4
1683745800000|2023-05-10 19:10:00|30649.9|30614.9|30649.9|30614.9|30650|30615|30649.4|30614.4|5
1683746100000|2023-05-10 19:15:00|30649.4|30614.4|30647|30612|30649.4|30614.4|30647|30612|5
1683746400000|2023-05-10 19:20:00|30647.5|30612.5|30651.5|30616.5|30652.8|30617.8|30647.5|30612.5|19
1683746700000|2023-05-10 19:25:00|30651.8|30616.8|30642.5|30607.5|30651.8|30616.8|30642.5|30607.5|23
1683747000000|2023-05-10 19:30:00|30642|30607|30642.5|30607.5|30642.5|30607.5|30642|30607|4
1683748200000|2023-05-10 19:50:00|30641.4|30606.4|30632.5|30612.5|30641.4|30613|30632.5|30605|9
1683763200000|2023-05-11 00:00:00|30645|30610|30645|30610|30645|30610|30645|30610|1
1683766800000|2023-05-11 01:00:00|30610.5|30575.5|30611|30576|30624.6|30589.6|30610|30575|19
1683767100000|2023-05-11 01:05:00|30613.6|30578.6|30624|30589|30624.1|30597.7|30605.5|30576|34
1683767400000|2023-05-11 01:10:00|30616.5|30596.5|30619.5|30584.5|30623|30599.1|30613.5|30584.5|19
1683767700000|2023-05-11 01:15:00|30618.5|30583.5|30610.5|30590.5|30619.5|30596|30605|30576.5|23
1683768000000|2023-05-11 01:20:00|30611|30591|30608|30588|30613|30593|30607.6|30587.6|56
1683768300000|2023-05-11 01:25:00|30607.5|30587.5|30605.8|30585.8|30607.5|30587.5|30601.5|30581.5|17
1683768600000|2023-05-11 01:30:00|30606.3|30586.3|30626.5|30606.5|30637.1|30608.5|30605.8|30585.8|92
1683768900000|2023-05-11 01:35:00|30627.6|30607.6|30645.5|30625.5|30647|30626|30626|30602.6|71
1683769200000|2023-05-11 01:40:00|30646|30626|30638|30618|30649|30629|30637.2|30617.2|73
1683769500000|2023-05-11 01:45:00|30637.5|30617.5|30647|30627|30647|30627|30636|30616|40
1683769800000|2023-05-11 01:50:00|30646.8|30626.8|30648.3|30628.3|30648.3|30628.3|30637.3|30617.3|40
1683770100000|2023-05-11 01:55:00|30648|30628|30649|30629|30650|30630|30645|30625|34
1683770400000|2023-05-11 02:00:00|30650|30630|30650.8|30630.8|30654.5|30634.5|30644.8|30624.8|35
1683770700000|2023-05-11 02:05:00|30651.3|30631.3|30654.9|30634.9|30657.3|30637.3|30646.8|30626.8|76
1683771000000|2023-05-11 02:10:00|30655.4|30635.4|30655.5|30635.5|30666|30646|30653.5|30633.5|82
1683771300000|2023-05-11 02:15:00|30656|30636|30661|30641|30661.5|30641.5|30655.5|30635.5|47
1683771600000|2023-05-11 02:20:00|30660.9|30640.9|30659.3|30639.3|30660.9|30640.9|30654.3|30634.3|43
1683771900000|2023-05-11 02:25:00|30658.8|30638.8|30668.4|30648.4|30668.4|30648.4|30658.1|30638.1|93
1683772200000|2023-05-11 02:30:00|30668.2|30648.2|30665.5|30645.5|30668.5|30648.5|30662.6|30642.6|47
1683772500000|2023-05-11 02:35:00|30665|30645|30661.5|30641.5|30668|30648|30661.5|30641.5|27
1683772800000|2023-05-11 02:40:00|30661|30641|30655|30635|30661|30641|30649|30629|80
1683773100000|2023-05-11 02:45:00|30654.5|30634.5|30657|30637|30660.5|30640.5|30653.1|30633.1|43
1683773400000|2023-05-11 02:50:00|30657.1|30637.1|30658|30638|30658|30638|30654.8|30634.8|26
1683773700000|2023-05-11 02:55:00|30658.3|30638.3|30665.3|30645.3|30665.5|30645.5|30658|30638|26
1683774000000|2023-05-11 03:00:00|30665.8|30645.8|30662|30642|30667.3|30647.3|30660.5|30640.5|34
1683774300000|2023-05-11 03:05:00|30662.5|30642.5|30657.6|30637.6|30663|30643|30657.6|30637.6|56
1683774600000|2023-05-11 03:10:00|30657.8|30637.8|30663.1|30643.1|30663.8|30643.8|30655.6|30635.6|35
1683774900000|2023-05-11 03:15:00|30662.1|30642.1|30672.5|30652.5|30673|30653|30662.1|30642.1|25
1683775200000|2023-05-11 03:20:00|30671.7|30651.7|30660.9|30640.9|30673|30652.8|30657.5|30637.5|30
1683775500000|2023-05-11 03:25:00|30660.7|30640.7|30664.7|30644.7|30666.3|30646.3|30660.3|30640.3|31
1683775800000|2023-05-11 03:30:00|30665.5|30645.5|30672.5|30652.5|30673.3|30653.3|30664.7|30644.7|29
1683776100000|2023-05-11 03:35:00|30672.2|30652.2|30673|30653|30674.1|30654.1|30671.7|30651.7|15
1683776400000|2023-05-11 03:40:00|30673.5|30653.5|30670.6|30650.6|30674.5|30654.5|30669.4|30649.4|30
1683776700000|2023-05-11 03:45:00|30671.5|30651.5|30673|30653|30675|30655|30671.5|30651.5|28
1683777000000|2023-05-11 03:50:00|30672.5|30652.5|30672.5|30652.5|30672.5|30652.5|30672.5|30652.5|1
1683777300000|2023-05-11 03:55:00|30672|30652|30672.5|30652.5|30673|30653|30672|30652|4
1683777600000|2023-05-11 04:00:00|30673|30653|30672.5|30652.5|30677|30657|30672.5|30652.5|11
1683777900000|2023-05-11 04:05:00|30673|30653|30673|30653|30673|30653|30673|30653|1
1683778200000|2023-05-11 04:10:00|30673.5|30653.5|30673|30653|30674|30654|30673|30653|5
1683778500000|2023-05-11 04:15:00|30672.5|30652.5|30672.5|30652.5|30677|30657|30672.5|30652.5|10
1683778800000|2023-05-11 04:20:00|30673|30653|30673.5|30653.5|30678|30658|30672.5|30652.5|47
1683779100000|2023-05-11 04:25:00|30674.5|30654.5|30675.8|30655.8|30676.8|30656.8|30674.5|30654.5|10
1683779400000|2023-05-11 04:30:00|30676.3|30656.3|30676.8|30656.8|30676.8|30656.8|30675.8|30655.8|11
1683779700000|2023-05-11 04:35:00|30677|30657|30678|30658|30678|30658|30677|30657|8
1683780000000|2023-05-11 04:40:00|30677.5|30657.5|30677.7|30657.7|30677.7|30657.7|30673.8|30653.8|11
1683780300000|2023-05-11 04:45:00|30677.9|30657.9|30672.7|30652.7|30677.9|30657.9|30672.7|30652.7|12
1683780600000|2023-05-11 04:50:00|30673.2|30653.2|30672.7|30652.7|30673.2|30653.2|30672|30652|5
1683780900000|2023-05-11 04:55:00|30674.2|30654.2|30674.3|30654.3|30675.3|30655.3|30674.2|30654.2|8
1683781200000|2023-05-11 05:00:00|30674.9|30654.9|30674.9|30654.9|30675.4|30655.4|30674.3|30654.3|16
1683781500000|2023-05-11 05:05:00|30674.4|30654.4|30671.2|30651.2|30674.9|30654.9|30671.2|30651.2|6
1683781800000|2023-05-11 05:10:00|30672.2|30652.2|30669.5|30649.5|30672.2|30652.2|30668.9|30648.9|22
1683782100000|2023-05-11 05:15:00|30669|30649|30669.5|30649.5|30670.1|30650.1|30669|30649|10
1683782400000|2023-05-11 05:20:00|30670.1|30650.1|30670.1|30650.1|30670.5|30650.5|30670.1|30650.1|7
1683782700000|2023-05-11 05:25:00|30669.5|30649.5|30670.1|30650.1|30670.9|30650.9|30669.5|30649.5|10
1683783000000|2023-05-11 05:30:00|30670.5|30650.5|30673|30653|30674.6|30654.6|30670.1|30650.1|32
1683783300000|2023-05-11 05:35:00|30673.5|30653.5|30674.1|30654.1|30675|30655|30672.5|30652.5|21
1683783600000|2023-05-11 05:40:00|30674.5|30654.5|30673|30653|30674.5|30654.5|30672.5|30652.5|19
1683783900000|2023-05-11 05:45:00|30672.5|30652.5|30670|30650|30673|30653|30668|30648|21
1683784200000|2023-05-11 05:50:00|30670.5|30650.5|30667.5|30647.5|30671.5|30651.5|30667.5|30647.5|9
1683784500000|2023-05-11 05:55:00|30669.2|30649.2|30671|30651|30671.5|30651.5|30669.2|30649.2|7
1683784800000|2023-05-11 06:00:00|30670.5|30650.5|30680|30660|30682.5|30662.5|30670|30650|36
1683785100000|2023-05-11 06:05:00|30680.1|30660.1|30680|30660|30682.5|30662.5|30679.7|30659.7|20
1683785400000|2023-05-11 06:10:00|30680.5|30660.5|30687.4|30652.4|30688|30661|30680|30651.5|32
1683785700000|2023-05-11 06:15:00|30687.5|30652.5|30679.2|30659.2|30688.4|30663|30676|30652|49
1683786000000|2023-05-11 06:20:00|30679.7|30659.7|30682.5|30662.5|30683.4|30663.4|30677.6|30657.6|23
1683786300000|2023-05-11 06:25:00|30682.9|30662.9|30689.9|30669.9|30691.9|30671.9|30682.9|30662.9|65
1683786600000|2023-05-11 06:30:00|30689.5|30669.5|30698|30678|30699|30679|30687.9|30667.9|59
1683786900000|2023-05-11 06:35:00|30697.5|30677.5|30695.1|30675.1|30699.5|30679.5|30695.1|30675.1|24
1683787200000|2023-05-11 06:40:00|30695.5|30675.5|30707.5|30672.5|30708|30675.5|30694.7|30666|84
1683787500000|2023-05-11 06:45:00|30707|30672|30699.6|30679.6|30707.5|30680.5|30699.5|30672|63
1683787800000|2023-05-11 06:50:00|30700.1|30680.1|30693.5|30673.5|30700.1|30680.1|30692.4|30672.4|60
1683788100000|2023-05-11 06:55:00|30692.5|30672.5|30699.9|30679.9|30702|30682|30690.5|30670.5|77
1683788400000|2023-05-11 07:00:00|30699.4|30679.4|30697.5|30677.5|30699.9|30679.9|30697|30677|61
1683788700000|2023-05-11 07:05:00|30697|30677|30697.5|30677.5|30697.5|30677.5|30697|30677|13
1683789000000|2023-05-11 07:10:00|30697.4|30677.4|30689.8|30654.8|30697.7|30677.7|30686|30654.8|101
1683789300000|2023-05-11 07:15:00|30690.3|30655.3|30685.5|30665.5|30696.5|30668.7|30685.5|30650.5|118
1683789600000|2023-05-11 07:20:00|30686|30666|30689.5|30669.5|30691.5|30671.5|30684|30664|93
1683789900000|2023-05-11 07:25:00|30690|30670|30689.4|30669.4|30698.7|30672|30689|30662|94
1683790200000|2023-05-11 07:30:00|30689|30669|30683.5|30663.5|30690.1|30670.1|30683|30663|50
1683790500000|2023-05-11 07:35:00|30683.9|30663.9|30687.5|30667.5|30688|30668|30683.9|30663.9|8
1683790800000|2023-05-11 07:40:00|30687|30667|30690.5|30670.5|30691|30671|30685.7|30665.7|17
1683791100000|2023-05-11 07:45:00|30690.2|30670.2|30690.1|30670.1|30690.7|30670.7|30689.1|30669.1|40
1683791400000|2023-05-11 07:50:00|30689.5|30669.5|30689.5|30669.5|30690.1|30670.1|30687.5|30667.5|17
1683791700000|2023-05-11 07:55:00|30690|30670|30693|30673|30693.5|30673.5|30689|30669|13
1683792000000|2023-05-11 08:00:00|30693.5|30673.5|30701.4|30681.4|30701.5|30681.5|30693.5|30673.5|37
1683792300000|2023-05-11 08:05:00|30700.9|30680.9|30695.5|30675.5|30704.5|30684.5|30695.5|30675.5|23
1683792600000|2023-05-11 08:10:00|30697|30677|30697|30677|30699.2|30679.2|30694.5|30674.5|48
1683792900000|2023-05-11 08:15:00|30697.5|30677.5|30699.1|30679.1|30702.1|30682.1|30697|30677|44
1683793200000|2023-05-11 08:20:00|30699.6|30679.6|30695.7|30675.7|30699.6|30679.6|30695.2|30675.2|26
1683793500000|2023-05-11 08:25:00|30696.2|30676.2|30692.9|30672.9|30697|30677|30692|30672|28
1683793800000|2023-05-11 08:30:00|30692.8|30672.8|30691.9|30671.9|30692.9|30672.9|30691.5|30671.5|9
1683794100000|2023-05-11 08:35:00|30691.1|30671.1|30691.4|30671.4|30691.9|30671.9|30690.4|30670.4|15
1683794400000|2023-05-11 08:40:00|30691.9|30671.9|30692.5|30672.5|30692.5|30672.5|30686.8|30666.8|71
1683794700000|2023-05-11 08:45:00|30692.9|30672.9|30695.5|30675.5|30697.5|30677.5|30692.9|30672.9|27
1683795000000|2023-05-11 08:50:00|30694|30674|30692.5|30672.5|30694|30674|30692.5|30672.5|7
1683795300000|2023-05-11 08:55:00|30692.1|30672.1|30689.5|30669.5|30692.9|30672.9|30688.8|30668.8|34
1683795600000|2023-05-11 09:00:00|30689|30669|30689|30669|30696|30670.5|30685.5|30656.5|28
1683795900000|2023-05-11 09:05:00|30689.3|30669.3|30696.3|30661.3|30698|30670.8|30689.3|30661|20
1683796200000|2023-05-11 09:10:00|30696|30661|30687.8|30667.8|30697.3|30668|30687|30660.5|24
1683796500000|2023-05-11 09:15:00|30687.9|30667.9|30688.3|30668.3|30688.8|30668.8|30687.3|30667.3|15
1683796800000|2023-05-11 09:20:00|30688.9|30668.9|30691|30656|30693|30668.9|30686.5|30656|6
1683797400000|2023-05-11 09:30:00|30691.5|30656.5|30691|30656|30692.7|30665.5|30683.5|30656|15
1683797700000|2023-05-11 09:35:00|30690.8|30655.8|30690.5|30655.5|30691|30656|30690|30655|20
1683798000000|2023-05-11 09:40:00|30690.8|30655.8|30689.5|30654.5|30691|30656|30689.5|30654.5|10
1683798300000|2023-05-11 09:45:00|30689.6|30654.6|30689.5|30654.5|30689.6|30654.6|30689.5|30654.5|4
1683798600000|2023-05-11 09:50:00|30689.6|30654.6|30689.6|30654.6|30689.6|30654.6|30689.6|30654.6|1
1683798900000|2023-05-11 09:55:00|30689.8|30654.8|30682|30662|30689.8|30662.5|30681.6|30654.6|19
1683799200000|2023-05-11 10:00:00|30681.5|30661.5|30681.7|30661.7|30682|30662|30681.4|30661.4|6
1683799500000|2023-05-11 10:05:00|30680.5|30660.5|30681.5|30661.5|30682|30662|30679.3|30659.3|21
1683799800000|2023-05-11 10:10:00|30682|30662|30687|30667|30688.4|30668.4|30681.5|30661.5|20
1683800100000|2023-05-11 10:15:00|30696|30661|30694.5|30659.5|30696|30661|30694.5|30659.5|5
1683800400000|2023-05-11 10:20:00|30688.2|30668.2|30691.3|30671.3|30691.6|30671.6|30688|30668|20
1683800700000|2023-05-11 10:25:00|30691.4|30671.4|30691.1|30671.1|30691.6|30671.6|30690.2|30670.2|5
1683801000000|2023-05-11 10:30:00|30690.8|30670.8|30690.6|30670.6|30691.1|30671.1|30689.7|30669.7|6
1683801600000|2023-05-11 10:40:00|30692.3|30672.3|30690.8|30670.8|30692.3|30672.3|30690.7|30670.7|15
1683801900000|2023-05-11 10:45:00|30690.6|30670.6|30690.6|30670.6|30690.6|30670.6|30690.6|30670.6|1
1683802200000|2023-05-11 10:50:00|30689.9|30669.9|30690.6|30670.6|30690.6|30670.6|30689.9|30669.9|3
1683802800000|2023-05-11 11:00:00|30690.8|30670.8|30688.2|30668.2|30696.2|30670.8|30687.9|30660|16
1683803400000|2023-05-11 11:10:00|30688.1|30668.1|30688.2|30668.2|30688.2|30668.2|30687.3|30667.3|4
1683803700000|2023-05-11 11:15:00|30688.1|30668.1|30694.1|30674.1|30694.7|30674.7|30688.1|30668.1|23
1683804000000|2023-05-11 11:20:00|30693.5|30673.5|30697.7|30677.7|30701.6|30678.2|30693.5|30665.6|27
1683804300000|2023-05-11 11:25:00|30698.2|30678.2|30697.7|30677.7|30698.2|30678.2|30697.7|30677.7|6
1683804600000|2023-05-11 11:30:00|30697.2|30677.2|30695.2|30675.2|30697.2|30677.2|30694.4|30674.4|10
1683804900000|2023-05-11 11:35:00|30694.7|30674.7|30696.1|30676.1|30701.5|30676.1|30693.7|30666.5|13
1683805200000|2023-05-11 11:40:00|30695.7|30675.7|30694.1|30674.1|30695.7|30675.7|30694|30674|13
1683805500000|2023-05-11 11:45:00|30701|30666|30701.5|30666.5|30702.6|30667.6|30701|30666|3
1683805800000|2023-05-11 11:50:00|30701|30666|30701|30666|30701.5|30666.5|30701|30666|9
1683806100000|2023-05-11 11:55:00|30701.5|30666.5|30700|30665|30702.1|30667.1|30700|30665|15
1683806400000|2023-05-11 12:00:00|30700.1|30665.1|30691.6|30671.6|30700.5|30672.1|30691.5|30664.5|16
1683806700000|2023-05-11 12:05:00|30692.1|30672.1|30694.1|30674.1|30701.6|30674.7|30691.8|30665|32
1683807000000|2023-05-11 12:10:00|30693.7|30673.7|30693.2|30673.2|30693.7|30673.7|30693.2|30673.2|2
1683807300000|2023-05-11 12:15:00|30692.8|30672.8|30703.3|30668.3|30703.6|30677.3|30692.8|30667|43
1683807600000|2023-05-11 12:20:00|30702.7|30667.7|30702.6|30667.6|30703.5|30677.1|30696|30667|26
1683807900000|2023-05-11 12:25:00|30702.3|30667.3|30707.1|30665.1|30707.1|30668.6|30702|30665.1|34
1683808200000|2023-05-11 12:30:00|30706.1|30664.1|30690|30670|30706.1|30673.3|30690|30663.2|57
1683808500000|2023-05-11 12:35:00|30686|30666|30679.8|30659.8|30686|30666|30679.7|30659.7|51
1683808800000|2023-05-11 12:40:00|30680.3|30660.3|30695.6|30660.6|30696|30665.8|30675.5|30655.5|78
1683809100000|2023-05-11 12:45:00|30698|30663|30696.9|30661.9|30699.5|30673.2|30689.9|30661.8|43
1683809400000|2023-05-11 12:50:00|30697|30662|30687.1|30667.1|30697.8|30670.3|30686.3|30661.9|46
1683809700000|2023-05-11 12:55:00|30687.5|30667.5|30687.1|30667.1|30687.5|30667.5|30686.3|30666.3|20
1683810000000|2023-05-11 13:00:00|30685|30665|30687.1|30667.1|30691.5|30667.1|30683.5|30656.5|33
1683810300000|2023-05-11 13:05:00|30686.1|30666.1|30699|30664|30699.4|30672.9|30686.1|30662.5|18
1683810600000|2023-05-11 13:10:00|30698.3|30663.3|30698.7|30663.7|30699.5|30672|30691.5|30662.5|10
1683810900000|2023-05-11 13:15:00|30699.3|30664.3|30703.9|30683.9|30709|30684.1|30699.3|30664.3|66
1683811200000|2023-05-11 13:20:00|30704.6|30684.6|30709.4|30689.4|30717.7|30690|30703.9|30682.2|44
1683811500000|2023-05-11 13:25:00|30708.5|30688.5|30712.5|30677.5|30716.4|30690.2|30707.5|30677.5|53
1683811800000|2023-05-11 13:30:00|30712.7|30677.7|30716.6|30681.6|30716.6|30681.6|30712|30677|21
1683812100000|2023-05-11 13:35:00|30716.1|30681.1|30716.1|30696.1|30721.7|30696.5|30711|30680.4|31
1683812400000|2023-05-11 13:40:00|30718.7|30698.7|30723.3|30688.3|30724.1|30699.6|30715.1|30687.8|32
1683812700000|2023-05-11 13:45:00|30724.1|30689.1|30731.7|30696.7|30734.7|30706.1|30722.9|30689.1|42
1683813000000|2023-05-11 13:50:00|30732.7|30697.7|30731.4|30696.4|30737.8|30711.5|30727|30696.4|46
1683813300000|2023-05-11 13:55:00|30731.5|30696.5|30732.2|30697.2|30732.3|30697.3|30731.5|30696.5|4
1683813600000|2023-05-11 14:00:00|30731.4|30696.4|30739.6|30704.6|30742.7|30709.3|30726.2|30693|37
1683813900000|2023-05-11 14:05:00|30739.1|30704.1|30742.7|30707.7|30742.7|30707.7|30738.8|30703.8|55
1683814200000|2023-05-11 14:10:00|30745|30710|30745.1|30710.1|30745.1|30716.4|30736.2|30708.7|13
1683814500000|2023-05-11 14:15:00|30744.6|30709.6|30748.5|30713.5|30749.5|30714.5|30744.6|30709.6|21
1683814800000|2023-05-11 14:20:00|30750|30715|30744.3|30724.3|30752|30728.3|30741.4|30715|49
1683815100000|2023-05-11 14:25:00|30744|30724|30742.5|30707.5|30751|30724|30740.6|30706.6|36
1683815400000|2023-05-11 14:30:00|30742|30707|30735|30715|30743.5|30716|30734|30706.5|27
1683815700000|2023-05-11 14:35:00|30736.5|30716.5|30748.5|30713.5|30748.5|30717.5|30736.5|30710|7
1683816000000|2023-05-11 14:40:00|30747.4|30712.4|30729.8|30709.8|30748.5|30721.5|30727.6|30707.6|30
1683816300000|2023-05-11 14:45:00|30729.2|30709.2|30739.4|30704.4|30740.7|30710.8|30729.2|30703.7|27
1683816600000|2023-05-11 14:50:00|30741|30706|30735.5|30715.5|30743|30716.5|30735.5|30706|20
1683816900000|2023-05-11 14:55:00|30735.3|30715.3|30735|30715|30735.3|30715.3|30732.5|30712.5|5
1683817200000|2023-05-11 15:00:00|30735.2|30715.2|30741|30706|30744|30716.5|30734.5|30703.3|19
1683817500000|2023-05-11 15:05:00|30740.6|30705.6|30743.1|30708.1|30743.6|30708.6|30740.1|30705.1|21
1683817800000|2023-05-11 15:10:00|30742.6|30707.6|30741|30706|30742.6|30707.6|30739.8|30704.8|13
1683818100000|2023-05-11 15:15:00|30740.5|30705.5|30733.6|30713.6|30740.5|30713.6|30733.6|30702|11
1683818400000|2023-05-11 15:20:00|30732.5|30712.5|30732.5|30712.5|30732.5|30712.5|30732.5|30712.5|1
1683818700000|2023-05-11 15:25:00|30733.8|30713.8|30742.5|30722.5|30747.4|30722.5|30733.8|30711.3|22
1683819000000|2023-05-11 15:30:00|30742.1|30722.1|30740|30720|30747.4|30722.5|30739.5|30711.9|8
1683819300000|2023-05-11 15:35:00|30739.5|30719.5|30739.5|30719.5|30739.5|30719.5|30739.5|30719.5|1
1683819600000|2023-05-11 15:40:00|30739.4|30719.4|30739.4|30719.4|30739.4|30719.4|30739.4|30719.4|1
1683819900000|2023-05-11 15:45:00|30741.6|30721.6|30741.6|30721.6|30741.6|30721.6|30741.1|30721.1|3
1683820200000|2023-05-11 15:50:00|30742.3|30722.3|30741.6|30721.6|30742.3|30722.3|30741.6|30721.6|4
1683820500000|2023-05-11 15:55:00|30742.1|30722.1|30741.6|30721.6|30742.1|30722.1|30741.6|30721.6|4
1683820800000|2023-05-11 16:00:00|30742.1|30722.1|30742.1|30722.1|30742.1|30722.1|30741.6|30721.6|11
1683821100000|2023-05-11 16:05:00|30743.9|30723.9|30746.6|30726.6|30747.1|30727.1|30743.9|30723.9|9
1683821400000|2023-05-11 16:10:00|30747|30727|30747|30727|30747.5|30727.5|30747|30727|9
1683821700000|2023-05-11 16:15:00|30746.6|30726.6|30742.5|30722.5|30746.6|30726.6|30742.5|30722.5|2
1683822000000|2023-05-11 16:20:00|30749.5|30714.5|30749.5|30714.5|30749.5|30714.5|30749.5|30714.5|1
1683822600000|2023-05-11 16:30:00|30749.1|30714.1|30748|30713|30750|30715|30745|30710|19
1683822900000|2023-05-11 16:35:00|30747.3|30712.3|30737.3|30702.3|30748|30713|30732.5|30700|28
1683824100000|2023-05-11 16:55:00|30738|30703|30735.5|30700.5|30738|30703|30735|30700|7
1683824400000|2023-05-11 17:00:00|30736|30701|30735.5|30700.5|30736.5|30701.5|30735.5|30700.5|6
1683824700000|2023-05-11 17:05:00|30736|30701|30735.5|30700.5|30736|30701|30735.5|30700.5|4
1683825000000|2023-05-11 17:10:00|30735|30700|30735.5|30700.5|30738|30703|30735|30700|5
1683825300000|2023-05-11 17:15:00|30736|30701|30735|30700|30736|30701|30735|30700|5
1683825600000|2023-05-11 17:20:00|30734.5|30699.5|30722.5|30702.5|30734.5|30703.5|30722|30688.6|28
1683825900000|2023-05-11 17:25:00|30722|30702|30734.6|30699.6|30734.6|30707|30722|30699.6|7
1683826200000|2023-05-11 17:30:00|30734.5|30699.5|30728|30708|30734.9|30709.2|30727.5|30699.5|9
1683826500000|2023-05-11 17:35:00|30727.5|30707.5|30727|30707|30727.5|30707.5|30727|30707|2
1683827100000|2023-05-11 17:45:00|30729.4|30709.4|30729|30709|30733.4|30713.4|30728.4|30708.4|19
1683827400000|2023-05-11 17:50:00|30730.2|30710.2|30731.2|30711.2|30731.2|30711.2|30729|30709|7
1683827700000|2023-05-11 17:55:00|30731.5|30711.5|30738.5|30703.5|30740|30712|30730.8|30701.5|22
1683828000000|2023-05-11 18:00:00|30737.3|30702.3|30736.5|30701.5|30737.3|30702.3|30736.5|30701.5|11
1683828300000|2023-05-11 18:05:00|30737|30702|30736.5|30701.5|30737|30702|30736|30701|12
1683828600000|2023-05-11 18:10:00|30737|30702|30736.5|30701.5|30737|30702|30736.5|30701.5|4
1683828900000|2023-05-11 18:15:00|30737|30702|30726.8|30691.8|30737|30702|30715.7|30691.6|20
1683829200000|2023-05-11 18:20:00|30724.8|30689.8|30726.5|30691.5|30727.5|30692.5|30724.5|30689.5|29
1683829500000|2023-05-11 18:25:00|30725|30690|30727.5|30692.5|30727.5|30692.5|30724.5|30689.5|15
1683829800000|2023-05-11 18:30:00|30724.5|30689.5|30724.5|30689.5|30724.9|30689.9|30724.5|30689.5|7
1683830100000|2023-05-11 18:35:00|30724|30689|30727.5|30692.5|30727.6|30692.6|30724|30689|6
1683830400000|2023-05-11 18:40:00|30728.5|30693.5|30729.5|30694.5|30729.5|30694.5|30725|30690|10
1683830700000|2023-05-11 18:45:00|30725.5|30690.5|30729.5|30694.5|30729.5|30694.5|30725.5|30690.5|5
1683831000000|2023-05-11 18:50:00|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|1
1683831300000|2023-05-11 18:55:00|30726.5|30691.5|30726.5|30691.5|30728.5|30693.5|30724.9|30689.9|28
1683831600000|2023-05-11 19:00:00|30727.5|30692.5|30729.1|30694.1|30729.1|30694.1|30727.5|30692.5|15
1683831900000|2023-05-11 19:05:00|30728.1|30693.1|30729.7|30694.7|30729.7|30694.7|30728.1|30693.1|5
1683832200000|2023-05-11 19:10:00|30729.2|30694.2|30727.2|30692.2|30729.2|30694.2|30727.2|30692.2|10
1683832500000|2023-05-11 19:15:00|30728.7|30693.7|30728.4|30693.4|30729.5|30694.5|30726.9|30691.9|22
1683832800000|2023-05-11 19:20:00|30728.2|30693.2|30725.7|30690.7|30728.4|30693.4|30725.7|30690.7|14
1683833100000|2023-05-11 19:25:00|30727|30692|30728.7|30693.7|30729.9|30694.9|30725.7|30690.7|19
1683833400000|2023-05-11 19:30:00|30728.5|30693.5|30730.5|30695.5|30730.5|30695.5|30728.5|30693.5|12
1683834000000|2023-05-11 19:40:00|30731|30696|30729.4|30694.4|30731|30696|30729.4|30694.4|6
1683834300000|2023-05-11 19:45:00|30729.5|30694.5|30730|30695|30730|30695|30729.4|30694.4|7
1683834600000|2023-05-11 19:50:00|30729.9|30694.9|30729.5|30694.5|30730|30695|30729.4|30694.4|9
1683834900000|2023-05-11 19:55:00|30729.4|30694.4|30729.4|30694.4|30729.4|30694.4|30729.4|30694.4|1
1683849600000|2023-05-12 00:00:00|30731|30689|30731|30689|30731|30689|30731|30689|1
1683853200000|2023-05-12 01:00:00|30731.5|30696.5|30731.5|30696.5|30731.5|30696.5|30731|30696|5
1683853500000|2023-05-12 01:05:00|30733.7|30698.7|30736.3|30701.3|30736.3|30701.3|30733|30698|16
1683853800000|2023-05-12 01:10:00|30736|30701|30738.5|30703.5|30738.5|30709.5|30729.5|30700|7
1683854100000|2023-05-12 01:15:00|30739|30704|30736.7|30701.7|30739.3|30710.7|30728.3|30698|39
1683854400000|2023-05-12 01:20:00|30736.2|30701.2|30740.6|30705.6|30741.5|30706.5|30736|30701|30
1683854700000|2023-05-12 01:25:00|30741.6|30706.6|30735|30715|30742.5|30715|30732.4|30705.3|27
1683855000000|2023-05-12 01:30:00|30734.5|30714.5|30739.5|30719.5|30740.5|30720.5|30734.5|30714.5|19
1683855300000|2023-05-12 01:35:00|30739|30719|30745.6|30725.6|30746.1|30726.1|30732.5|30712.5|58
1683855600000|2023-05-12 01:40:00|30746.1|30726.1|30741.9|30721.9|30746.1|30726.1|30740.9|30720.9|34
1683855900000|2023-05-12 01:45:00|30741.4|30721.4|30737.8|30717.8|30744.4|30724.4|30737.8|30717.8|30
1683856200000|2023-05-12 01:50:00|30738.3|30718.3|30735.9|30715.9|30748|30718.3|30735.9|30708.4|41
1683856500000|2023-05-12 01:55:00|30735.8|30715.8|30735.5|30715.5|30736|30716|30735.4|30715.4|5
1683856800000|2023-05-12 02:00:00|30735|30715|30722.5|30702.5|30735.5|30715.5|30721.9|30696.5|55
1683857100000|2023-05-12 02:05:00|30723|30703|30726|30706|30727.8|30707.8|30722|30702|47
1683857400000|2023-05-12 02:10:00|30725.9|30705.9|30721|30701|30727|30707|30721|30701|42
1683857700000|2023-05-12 02:15:00|30721.5|30701.5|30716|30696|30722|30702|30714.5|30694.5|21
1683858000000|2023-05-12 02:20:00|30716.5|30696.5|30719.7|30699.7|30721|30701|30716.5|30696.5|32
1683858300000|2023-05-12 02:25:00|30719.2|30699.2|30726.5|30706.5|30728.1|30708.1|30717.5|30697.5|68
1683858600000|2023-05-12 02:30:00|30727.1|30707.1|30731.5|30711.5|30732.5|30712.5|30727.1|30707.1|14
1683858900000|2023-05-12 02:35:00|30732|30712|30735|30715|30738|30718|30732|30712|30
1683859200000|2023-05-12 02:40:00|30735.2|30715.2|30725.5|30705.5|30740.5|30720.5|30725|30705|36
1683859500000|2023-05-12 02:45:00|30725|30705|30725.9|30705.9|30733.5|30707.5|30723.1|30696.5|57
1683859800000|2023-05-12 02:50:00|30725.7|30705.7|30727.5|30707.5|30729.5|30709.5|30723.2|30703.2|34
1683860100000|2023-05-12 02:55:00|30727.2|30707.2|30727.5|30707.5|30728.2|30708.2|30727.2|30707.2|5
1683860400000|2023-05-12 03:00:00|30727|30707|30730.2|30710.2|30732.5|30712.5|30727|30707|54
1683860700000|2023-05-12 03:05:00|30730|30710|30724.8|30704.8|30732|30712|30724.8|30704.8|43
1683861000000|2023-05-12 03:10:00|30724.5|30704.5|30707.5|30687.5|30724.8|30704.8|30705.2|30685.2|61
1683861300000|2023-05-12 03:15:00|30707|30687|30704.5|30684.5|30709.2|30689.2|30702.5|30682.5|33
1683861600000|2023-05-12 03:20:00|30704.1|30684.1|30706.3|30686.3|30706.6|30686.6|30703.5|30683.5|24
1683861900000|2023-05-12 03:25:00|30706.5|30686.5|30709|30689|30710.6|30690.6|30706.5|30686.5|26
1683862200000|2023-05-12 03:30:00|30709.2|30689.2|30709.5|30689.5|30710|30690|30708.6|30688.6|11
1683862500000|2023-05-12 03:35:00|30709|30689|30700|30680|30709.5|30689.5|30697.5|30677.5|38
1683862800000|2023-05-12 03:40:00|30699.5|30679.5|30701|30681|30702.5|30682.5|30699|30679|17
1683863100000|2023-05-12 03:45:00|30702.5|30682.5|30698.5|30678.5|30703|30683|30698.5|30678.5|13
1683863400000|2023-05-12 03:50:00|30699|30679|30698.5|30678.5|30702|30682|30697.5|30677.5|27
1683863700000|2023-05-12 03:55:00|30697.5|30677.5|30691|30671|30697.5|30677.5|30688|30668|19
1683864000000|2023-05-12 04:00:00|30690.5|30670.5|30686|30666|30690.5|30670.5|30668.8|30647.6|41
1683864300000|2023-05-12 04:05:00|30687.3|30667.3|30692.5|30672.5|30697|30673|30687.3|30660|23
1683864600000|2023-05-12 04:10:00|30692.1|30672.1|30691|30671|30693.5|30673.5|30690|30670|19
1683864900000|2023-05-12 04:15:00|30690.5|30670.5|30686.3|30666.3|30691|30671|30686.3|30666.3|10
1683865200000|2023-05-12 04:20:00|30686.5|30666.5|30687|30667|30687|30667|30686.3|30666.3|8
1683865500000|2023-05-12 04:25:00|30687.5|30667.5|30686.6|30666.6|30691.6|30671.6|30686.6|30666.6|26
1683865800000|2023-05-12 04:30:00|30686.1|30666.1|30683|30663|30686.3|30666.3|30679.9|30659.9|36
1683866100000|2023-05-12 04:35:00|30683.5|30663.5|30686.8|30666.8|30687.5|30667.5|30683.5|30663.5|14
1683866400000|2023-05-12 04:40:00|30686|30666|30687.5|30667.5|30689.1|30669.1|30686|30666|10
1683866700000|2023-05-12 04:45:00|30688.3|30668.3|30687.5|30667.5|30689.7|30669.7|30687.5|30667.5|8
1683867000000|2023-05-12 04:50:00|30689.6|30669.6|30692.5|30672.5|30692.5|30672.5|30689.6|30669.6|13
1683867300000|2023-05-12 04:55:00|30692.1|30672.1|30690.5|30670.5|30692.1|30672.1|30690|30670|3
1683867600000|2023-05-12 05:00:00|30690|30670|30690.5|30670.5|30690.5|30670.5|30689.6|30669.6|10
1683867900000|2023-05-12 05:05:00|30689.7|30669.7|30690|30670|30690.5|30670.5|30689.5|30669.5|11
1683868200000|2023-05-12 05:10:00|30691.5|30671.5|30691.8|30671.8|30692.5|30672.5|30691.3|30671.3|11
1683868500000|2023-05-12 05:15:00|30691.3|30671.3|30687|30667|30691.8|30671.8|30686.1|30666.1|27
1683868800000|2023-05-12 05:20:00|30686.8|30666.8|30691|30671|30691|30671|30686.8|30666.8|20
1683869100000|2023-05-12 05:25:00|30690.5|30670.5|30691.3|30671.3|30691.3|30671.3|30690.5|30670.5|8
1683869400000|2023-05-12 05:30:00|30691.5|30671.5|30691.3|30671.3|30691.5|30671.5|30690.5|30670.5|9
1683869700000|2023-05-12 05:35:00|30691|30671|30695|30675|30695.5|30675.5|30690.5|30670.5|11
1683870000000|2023-05-12 05:40:00|30695.3|30675.3|30695.8|30675.8|30696.3|30676.3|30695.3|30675.3|5
1683870300000|2023-05-12 05:45:00|30695.3|30675.3|30693.6|30673.6|30695.8|30675.8|30693.6|30673.6|14
1683870600000|2023-05-12 05:50:00|30694|30674|30696.1|30676.1|30696.1|30676.1|30691.6|30671.6|37
1683870900000|2023-05-12 05:55:00|30697.1|30677.1|30703|30683|30703.1|30683.1|30695.9|30675.9|26
1683871200000|2023-05-12 06:00:00|30710|30675|30700.5|30680.5|30717|30690.9|30700.5|30675|58
1683871500000|2023-05-12 06:05:00|30701|30681|30697|30677|30706|30681|30696|30668.5|50
1683871800000|2023-05-12 06:10:00|30697.5|30677.5|30713.5|30678.5|30713.5|30687|30697|30676.1|50
1683872100000|2023-05-12 06:15:00|30706.5|30686.5|30702|30682|30711.6|30686.5|30701.5|30673.5|31
1683872400000|2023-05-12 06:20:00|30701.5|30681.5|30701|30681|30705.5|30682|30696|30670.5|38
1683872700000|2023-05-12 06:25:00|30701.5|30681.5|30698.5|30678.5|30705.5|30681.5|30691|30670|63
1683873000000|2023-05-12 06:30:00|30699|30679|30701.5|30681.5|30704|30684|30698.5|30678.5|22
1683873300000|2023-05-12 06:35:00|30701|30681|30702.2|30682.2|30702.2|30682.2|30698.2|30678.2|65
1683873600000|2023-05-12 06:40:00|30701.5|30681.5|30694.1|30674.1|30701.5|30681.5|30692.5|30672.5|58
1683873900000|2023-05-12 06:45:00|30694|30674|30693|30673|30697.5|30677.5|30692|30672|43
1683874200000|2023-05-12 06:50:00|30694.1|30674.1|30706.5|30686.5|30707.6|30687.5|30694|30672.3|35
1683874500000|2023-05-12 06:55:00|30703.2|30683.2|30709|30689|30722.8|30697.5|30702.5|30682.5|76
1683874800000|2023-05-12 07:00:00|30709.2|30689.2|30709.5|30689.5|30713.1|30693.1|30707.5|30687.5|23
1683875100000|2023-05-12 07:05:00|30712|30692|30713.1|30693.1|30713.8|30693.8|30712|30692|13
1683875400000|2023-05-12 07:10:00|30713.5|30693.5|30711|30691|30714.6|30694.6|30710.4|30690.4|16
1683875700000|2023-05-12 07:15:00|30711.3|30691.3|30707.5|30687.5|30712|30692|30706.2|30686.2|30
1683876000000|2023-05-12 07:20:00|30705.5|30685.5|30697|30677|30705.5|30685.5|30693.5|30673.5|57
1683876300000|2023-05-12 07:25:00|30697.4|30677.4|30703.1|30683.1|30710.6|30683.1|30696.5|30672.5|64
1683876600000|2023-05-12 07:30:00|30702.6|30682.6|30704.5|30684.5|30708|30685|30698|30671.6|60
1683876900000|2023-05-12 07:35:00|30703.5|30683.5|30703.5|30683.5|30703.5|30683.5|30701.8|30681.8|20
1683877200000|2023-05-12 07:40:00|30704.1|30684.1|30703.5|30683.5|30704.1|30684.1|30703.5|30683.5|2
1683877500000|2023-05-12 07:45:00|30704.1|30684.1|30710.5|30690.5|30710.5|30690.5|30703.5|30683.5|22
1683877800000|2023-05-12 07:50:00|30709.5|30689.5|30709.8|30689.8|30710.8|30690.8|30709.2|30689.2|40
1683878100000|2023-05-12 07:55:00|30710.3|30690.3|30711|30691|30718|30697.5|30709.8|30683|57
1683878400000|2023-05-12 08:00:00|30710|30690|30710.5|30690.5|30711.5|30691.5|30710|30690|3
1683878700000|2023-05-12 08:05:00|30709|30689|30708|30688|30709.5|30689.5|30707.5|30687.5|11
1683879000000|2023-05-12 08:10:00|30709.1|30689.1|30712.5|30692.5|30715.8|30695.8|30708|30688|69
1683879300000|2023-05-12 08:15:00|30712.3|30692.3|30717.5|30697.5|30718|30698|30712.3|30692.3|30
1683879600000|2023-05-12 08:20:00|30717.7|30697.7|30717.5|30697.5|30718.5|30698.5|30716.5|30696.5|32
1683879900000|2023-05-12 08:25:00|30717|30697|30717.8|30697.8|30718|30698|30717|30697|15
1683880200000|2023-05-12 08:30:00|30718|30698|30718.2|30698.2|30718.2|30698.2|30717.8|30697.8|47
1683880500000|2023-05-12 08:35:00|30718.9|30698.9|30718.2|30698.2|30718.9|30698.9|30718|30698|60
1683880800000|2023-05-12 08:40:00|30718|30698|30721.5|30701.5|30723.2|30703.2|30718|30698|40
1683881100000|2023-05-12 08:45:00|30722.5|30702.5|30723|30703|30723.2|30703.2|30722.5|30702.5|4
1683881400000|2023-05-12 08:50:00|30723.2|30703.2|30723|30703|30723.5|30703.5|30723|30703|11
1683881700000|2023-05-12 08:55:00|30722.5|30702.5|30722|30702|30722.5|30702.5|30720.8|30700.8|20
1683882000000|2023-05-12 09:00:00|30721.5|30701.5|30720.7|30700.7|30721.5|30701.5|30720.7|30700.7|5
1683882300000|2023-05-12 09:05:00|30720.5|30700.5|30720.5|30700.5|30721|30701|30717.2|30697.2|10
1683882600000|2023-05-12 09:10:00|30721|30701|30726.5|30706.5|30726.5|30706.5|30721|30701|16
1683882900000|2023-05-12 09:15:00|30727|30707|30729.8|30709.8|30741.5|30712.5|30726.5|30704|24
1683883200000|2023-05-12 09:20:00|30729|30709|30737|30702|30737|30709|30728.5|30701|9
1683883500000|2023-05-12 09:25:00|30737.3|30702.3|30737.6|30702.6|30737.8|30702.8|30737.3|30702.3|12
1683883800000|2023-05-12 09:30:00|30737.3|30702.3|30729.6|30709.6|30737.6|30709.6|30729.6|30702.3|3
1683884100000|2023-05-12 09:35:00|30729.3|30709.3|30738.1|30703.1|30738.1|30711.3|30729.3|30703.1|10
1683884400000|2023-05-12 09:40:00|30738.2|30703.2|30731.6|30711.6|30738.8|30714.1|30731.3|30703.2|17
1683884700000|2023-05-12 09:45:00|30732.5|30712.5|30731.7|30711.7|30733.5|30713.5|30731.6|30711.6|9
1683885000000|2023-05-12 09:50:00|30732|30712|30732.1|30712.1|30733.1|30713.1|30727.7|30707.7|22
1683885300000|2023-05-12 09:55:00|30731.8|30711.8|30732|30712|30732|30712|30729.5|30709.5|17
1683885600000|2023-05-12 10:00:00|30731.3|30711.3|30728.3|30708.3|30731.3|30711.3|30728.3|30708.3|13
1683885900000|2023-05-12 10:05:00|30727.8|30707.8|30734.3|30699.3|30734.8|30707.8|30725.5|30699.3|16
1683886200000|2023-05-12 10:10:00|30734|30699|30734.3|30699.3|30734.5|30699.5|30734|30699|6
1683886500000|2023-05-12 10:15:00|30734|30699|30734|30699|30734|30706.3|30725.6|30696.5|15
1683886800000|2023-05-12 10:20:00|30733.3|30698.3|30729|30709|30733.3|30709.5|30723.5|30696.3|22
1683887100000|2023-05-12 10:25:00|30729.5|30709.5|30730|30710|30730|30710|30729.5|30709.5|2
1683887400000|2023-05-12 10:30:00|30731|30711|30733.5|30713.5|30741.5|30714|30731|30704|11
1683887700000|2023-05-12 10:35:00|30734|30714|30744|30709|30744|30716.5|30733.5|30709|11
1683888000000|2023-05-12 10:40:00|30744.2|30709.2|30743.2|30708.2|30744.2|30709.2|30743.2|30708.2|4
1683888300000|2023-05-12 10:45:00|30743.5|30708.5|30744|30709|30744|30709|30743.5|30708.5|4
1683888600000|2023-05-12 10:50:00|30743.7|30708.7|30744|30709|30744|30709|30743.7|30708.7|2
1683888900000|2023-05-12 10:55:00|30736.5|30716.5|30737|30717|30737|30717|30736.5|30716.5|2
1683889200000|2023-05-12 11:00:00|30737.5|30717.5|30740|30720|30740.5|30720.5|30737.1|30717.1|14
1683889500000|2023-05-12 11:05:00|30739.5|30719.5|30743.5|30723.5|30743.5|30723.5|30739.5|30719.5|31
1683889800000|2023-05-12 11:10:00|30744.1|30724.1|30743.6|30723.6|30744.1|30724.1|30743.6|30723.6|2
1683890100000|2023-05-12 11:15:00|30743.7|30723.7|30748.3|30728.3|30748.6|30728.6|30743.7|30723.7|18
1683890400000|2023-05-12 11:20:00|30748.1|30728.1|30748|30728|30748.1|30728.1|30748|30728|2
1683890700000|2023-05-12 11:25:00|30748.1|30728.1|30748|30728|30748.1|30728.1|30747.2|30727.2|6
1683891300000|2023-05-12 11:35:00|30747.5|30727.5|30747.2|30727.2|30748|30728|30747.2|30727.2|5
1683891600000|2023-05-12 11:40:00|30747.5|30727.5|30747.2|30727.2|30747.5|30727.5|30747.2|30727.2|2
1683892500000|2023-05-12 11:55:00|30747|30727|30747.8|30727.8|30747.8|30727.8|30747|30727|2
1683892800000|2023-05-12 12:00:00|30747.3|30727.3|30748|30728|30748|30728|30744.5|30724.5|9
1683893100000|2023-05-12 12:05:00|30747.5|30727.5|30748|30728|30748|30728|30747.5|30727.5|2
1683894000000|2023-05-12 12:20:00|30748.5|30728.5|30748.5|30728.5|30748.5|30728.5|30748.5|30728.5|1
1683894300000|2023-05-12 12:25:00|30749|30729|30748.5|30728.5|30749|30729|30748.5|30728.5|2
1683894600000|2023-05-12 12:30:00|30749|30729|30752.5|30732.5|30752.5|30732.5|30748.5|30728.5|9
1683894900000|2023-05-12 12:35:00|30752|30732|30753.2|30733.2|30754|30734|30752|30732|13
1683895200000|2023-05-12 12:40:00|30753.5|30733.5|30754|30734|30754.2|30734.2|30753.5|30733.5|8
1683895500000|2023-05-12 12:45:00|30754.5|30734.5|30759|30739|30759|30739|30754|30734|16
1683895800000|2023-05-12 12:50:00|30758.8|30738.8|30753|30733|30759|30739|30753|30733|33
1683896100000|2023-05-12 12:55:00|30753.3|30733.3|30761|30726|30761|30735.5|30753.3|30726|10
1683896400000|2023-05-12 13:00:00|30760.6|30725.6|30752.5|30732.5|30761.5|30733.5|30752.5|30725.5|7
1683896700000|2023-05-12 13:05:00|30752|30732|30744.2|30724.2|30752|30732|30738|30714.5|24
1683897000000|2023-05-12 13:10:00|30743.9|30723.9|30743.5|30708.5|30751.4|30723.9|30742|30707|17
1683897300000|2023-05-12 13:15:00|30736.5|30716.5|30749|30714|30751.2|30723|30736.5|30713.5|25
1683897600000|2023-05-12 13:20:00|30748.9|30713.9|30748.6|30713.6|30749.2|30714.2|30748.5|30713.5|20
1683897900000|2023-05-12 13:25:00|30748|30713|30746.5|30711.5|30750.4|30717.6|30737.1|30710.6|69
1683898500000|2023-05-12 13:35:00|30746.9|30711.9|30741.5|30721.5|30749.8|30721.5|30741.5|30711.9|15
1683898800000|2023-05-12 13:40:00|30740.9|30720.9|30751.2|30716.2|30751.2|30720.9|30740.9|30713.9|7
1683899100000|2023-05-12 13:45:00|30750.7|30715.7|30744.1|30724.1|30753.4|30724.1|30743.5|30715.5|22
1683899400000|2023-05-12 13:50:00|30743.8|30723.8|30738.3|30718.3|30743.8|30723.8|30738.3|30718.3|14
1683899700000|2023-05-12 13:55:00|30738.1|30718.1|30745|30710|30747|30718.1|30737.6|30710|11
1683900000000|2023-05-12 14:00:00|30745.5|30710.5|30749|30729|30750.9|30729|30737.5|30709|63
1683900300000|2023-05-12 14:05:00|30753.9|30733.9|30745.5|30725.5|30754.6|30734.6|30745.5|30725.5|58
1683900600000|2023-05-12 14:10:00|30745.8|30725.8|30746.5|30726.5|30747.1|30727.1|30744.1|30724.1|11
1683900900000|2023-05-12 14:15:00|30747.1|30727.1|30757.5|30737.5|30766|30738.3|30746.5|30726.5|42
1683901200000|2023-05-12 14:20:00|30757.9|30737.9|30757.9|30737.9|30757.9|30737.9|30757.1|30737.1|15
1683901500000|2023-05-12 14:25:00|30758|30738|30764.5|30744.5|30765.1|30745.1|30758|30738|17
1683901800000|2023-05-12 14:30:00|30765.5|30745.5|30768.4|30748.4|30769.1|30749.1|30764.5|30744.5|34
1683902100000|2023-05-12 14:35:00|30768.5|30748.5|30770.4|30750.4|30775|30755|30767.5|30747.5|55
1683902400000|2023-05-12 14:40:00|30769.9|30749.9|30767.1|30747.1|30769.9|30749.9|30767.1|30747.1|9
1683902700000|2023-05-12 14:45:00|30767.2|30747.2|30767.7|30747.7|30767.7|30747.7|30767.2|30747.2|2
1683903000000|2023-05-12 14:50:00|30768.2|30748.2|30773.9|30753.9|30776.9|30756.9|30768.2|30748.2|21
1683903300000|2023-05-12 14:55:00|30773.4|30753.4|30771.1|30751.1|30773.4|30753.4|30771.1|30751.1|4
1683903600000|2023-05-12 15:00:00|30772.1|30752.1|30772.5|30752.5|30772.5|30752.5|30772.1|30752.1|2
1683903900000|2023-05-12 15:05:00|30770.5|30750.5|30771.5|30751.5|30771.5|30751.5|30770|30750|8
1683904200000|2023-05-12 15:10:00|30772|30752|30781.5|30746.5|30781.5|30752|30772|30744|18
1683904500000|2023-05-12 15:15:00|30781.8|30746.8|30797.5|30762.5|30798|30763|30777|30746.5|45
1683904800000|2023-05-12 15:20:00|30798|30763|30792|30757|30798.5|30763.5|30792|30757|11
1683905100000|2023-05-12 15:25:00|30791.5|30756.5|30784.5|30764.5|30792|30765.5|30782.5|30755.5|12
1683905400000|2023-05-12 15:30:00|30785|30765|30794|30759|30794.5|30765.5|30783|30756|20
1683905700000|2023-05-12 15:35:00|30793.5|30758.5|30797.5|30762.5|30800.7|30765.7|30793.5|30758.5|22
1683906000000|2023-05-12 15:40:00|30794|30759|30790.3|30755.3|30794|30759|30790.3|30755.3|6
1683906300000|2023-05-12 15:45:00|30790.2|30755.2|30784|30764|30790.2|30764|30778|30754.2|18
1683906600000|2023-05-12 15:50:00|30785|30765|30783.7|30763.7|30785|30765|30783|30763|11
1683906900000|2023-05-12 15:55:00|30784.2|30764.2|30784.5|30764.5|30785.5|30765.5|30784|30764|16
1683907200000|2023-05-12 16:00:00|30785|30765|30801|30766|30803.5|30769.5|30785|30762|19
1683907500000|2023-05-12 16:05:00|30801.5|30766.5|30799|30764|30802.5|30767.5|30799|30764|12
1683907800000|2023-05-12 16:10:00|30796.5|30761.5|30795|30760|30803.1|30776|30788|30760|28
1683908100000|2023-05-12 16:15:00|30790.3|30770.3|30795.6|30760.6|30805.7|30778|30790.3|30760.6|38
1683908400000|2023-05-12 16:20:00|30795.2|30760.2|30798|30763|30798|30771.8|30788.2|30760.2|15
1683908700000|2023-05-12 16:25:00|30799|30764|30793.5|30758.5|30801|30766|30793|30758|12
1683909000000|2023-05-12 16:30:00|30793.6|30758.6|30791.5|30756.5|30795|30760|30791|30756|13
1683909300000|2023-05-12 16:35:00|30791|30756|30792|30757|30792|30757|30791|30756|2
1683909600000|2023-05-12 16:40:00|30792.6|30757.6|30795.5|30760.5|30795.5|30760.5|30792|30757|8
1683909900000|2023-05-12 16:45:00|30795|30760|30794.5|30759.5|30795|30760|30794.5|30759.5|2
1683910500000|2023-05-12 16:55:00|30786.5|30766.5|30783|30763|30792|30766.5|30783|30756.8|7
1683910800000|2023-05-12 17:00:00|30783.5|30763.5|30784.3|30764.3|30784.5|30764.5|30783.5|30763.5|3
1683911100000|2023-05-12 17:05:00|30783.8|30763.8|30782.5|30762.5|30783.8|30763.8|30781.5|30761.5|12
1683911400000|2023-05-12 17:10:00|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|30782.5|30762.5|12
1683911700000|2023-05-12 17:15:00|30783|30763|30791|30756|30791|30763|30783|30756|2
1683912000000|2023-05-12 17:20:00|30790.8|30755.8|30789.5|30754.5|30790.8|30755.8|30789.5|30754.5|4
1683912300000|2023-05-12 17:25:00|30782.5|30762.5|30781|30761|30782.5|30762.5|30781|30761|4
1683912600000|2023-05-12 17:30:00|30781.5|30761.5|30781.5|30761.5|30781.5|30761.5|30781.5|30761.5|1
1683912900000|2023-05-12 17:35:00|30781|30761|30783.5|30763.5|30783.5|30763.5|30780.3|30760.3|13
1683913200000|2023-05-12 17:40:00|30784|30764|30789.3|30754.3|30791|30764|30781.8|30754.1|5
1683913500000|2023-05-12 17:45:00|30789.5|30754.5|30784.5|30764.5|30789.5|30764.5|30781.5|30753.5|8
1683914100000|2023-05-12 17:55:00|30785|30765|30785|30765|30785|30765|30785|30765|1
1683914400000|2023-05-12 18:00:00|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|1
1683914700000|2023-05-12 18:05:00|30792|30757|30794|30759|30794.5|30767|30785.5|30757|11
1683915000000|2023-05-12 18:10:00|30794.3|30759.3|30787|30767|30795.3|30768.3|30787|30757|15
1683915300000|2023-05-12 18:15:00|30786.5|30766.5|30786.5|30766.5|30786.5|30766.5|30786.5|30766.5|1
1683918300000|2023-05-12 19:05:00|30787|30767|30786.5|30766.5|30787|30767|30786.5|30766.5|2
1683919200000|2023-05-12 19:20:00|30788|30768|30789|30769|30789|30769|30788|30768|2
1683920700000|2023-05-12 19:45:00|30796|30761|30795.5|30760.5|30796|30761|30795|30760|6
1683921000000|2023-05-12 19:50:00|30796|30761|30797|30762|30797|30762|30796|30761|7
1684108800000|2023-05-15 00:00:00|30792.5|30750.5|30792.5|30750.5|30792.5|30750.5|30792.5|30750.5|1
1684112400000|2023-05-15 01:00:00|30764.5|30729.5|30770.5|30735.5|30772.5|30737.5|30764.5|30729.5|8
1684112700000|2023-05-15 01:05:00|30762|30742|30754|30734|30763|30742|30753.5|30727|19
1684113000000|2023-05-15 01:10:00|30754.5|30734.5|30763|30728|30763|30736.5|30752.5|30727|19
1684113300000|2023-05-15 01:15:00|30762.5|30727.5|30750.1|30730.1|30762.5|30736.5|30744.5|30719.2|36
1684113600000|2023-05-15 01:20:00|30749.5|30729.5|30744.5|30724.5|30754.8|30734.8|30744.2|30724.2|75
1684113900000|2023-05-15 01:25:00|30745|30725|30746.1|30726.1|30748.5|30728.5|30743.5|30723.5|69
1684114200000|2023-05-15 01:30:00|30746|30726|30757.5|30737.5|30760.5|30740.5|30746|30726|29
1684114500000|2023-05-15 01:35:00|30765.5|30730.5|30754|30734|30766|30737.6|30754|30729|50
1684114800000|2023-05-15 01:40:00|30754.5|30734.5|30758.3|30738.3|30758.3|30738.3|30752.5|30732.5|40
1684115100000|2023-05-15 01:45:00|30758.7|30738.7|30753.5|30733.5|30764|30744|30753.5|30733.5|64
1684115400000|2023-05-15 01:50:00|30753.7|30733.7|30770.5|30735.5|30770.5|30743|30753|30733|33
1684115700000|2023-05-15 01:55:00|30770|30735|30764.5|30744.5|30770|30745.5|30759|30730|47
1684116000000|2023-05-15 02:00:00|30765|30745|30766.2|30746.2|30766.5|30746.5|30764.5|30744.5|34
1684116300000|2023-05-15 02:05:00|30765.7|30745.7|30767|30747|30784.5|30756.3|30763|30742.1|53
1684116600000|2023-05-15 02:10:00|30767.5|30747.5|30764|30744|30768.2|30748.2|30760|30740|56
1684116900000|2023-05-15 02:15:00|30763.5|30743.5|30768.5|30748.5|30768.5|30748.5|30763.5|30743.5|30
1684117200000|2023-05-15 02:20:00|30769|30749|30772.2|30752.2|30772.7|30752.7|30769|30749|13
1684117500000|2023-05-15 02:25:00|30771.7|30751.7|30767|30747|30772|30752|30766.5|30746.5|47
1684117800000|2023-05-15 02:30:00|30766.5|30746.5|30759.5|30739.5|30769|30749|30758|30738|45
1684118100000|2023-05-15 02:35:00|30760|30740|30761|30741|30763|30743|30758.7|30738.7|44
1684118400000|2023-05-15 02:40:00|30761.5|30741.5|30762|30742|30762|30742|30759.5|30739.5|30
1684118700000|2023-05-15 02:45:00|30761.5|30741.5|30761|30741|30762.5|30742.5|30760|30740|35
1684119000000|2023-05-15 02:50:00|30761.5|30741.5|30759|30739|30762|30742|30758.8|30738.8|21
1684119300000|2023-05-15 02:55:00|30759.2|30739.2|30760.5|30740.5|30761|30741|30759|30739|21
1684119600000|2023-05-15 03:00:00|30761|30741|30762.5|30742.5|30764|30744|30759|30739|47
1684119900000|2023-05-15 03:05:00|30763|30743|30757.5|30737.5|30763.5|30743.5|30757|30737|16
1684120200000|2023-05-15 03:10:00|30760.5|30740.5|30760.8|30740.8|30767.5|30747.5|30760|30740|28
1684120500000|2023-05-15 03:15:00|30761.1|30741.1|30765.2|30745.2|30766.2|30746.2|30760.8|30740.8|24
1684120800000|2023-05-15 03:20:00|30765.8|30745.8|30763|30743|30765.8|30745.8|30760.2|30740.2|26
1684121100000|2023-05-15 03:25:00|30764|30744|30768.9|30748.9|30770.9|30750.9|30764|30744|22
1684121400000|2023-05-15 03:30:00|30769|30749|30767.5|30747.5|30769|30749|30766.4|30746.4|13
1684121700000|2023-05-15 03:35:00|30767|30747|30771|30751|30771.1|30751.1|30767|30747|16
1684122000000|2023-05-15 03:40:00|30771.5|30751.5|30772.2|30752.2|30774.9|30754.9|30771.5|30751.5|27
1684122300000|2023-05-15 03:45:00|30772|30752|30771.5|30751.5|30772|30752|30771.5|30751.5|2
1684122600000|2023-05-15 03:50:00|30772|30752|30770.5|30750.5|30772|30752|30768|30748|14
1684122900000|2023-05-15 03:55:00|30771|30751|30777.8|30757.8|30778.6|30758.6|30770.5|30750.5|15
1684123200000|2023-05-15 04:00:00|30779.1|30759.1|30776|30756|30779.1|30759.1|30775.5|30755.5|15
1684123500000|2023-05-15 04:05:00|30776.2|30756.2|30776.8|30756.8|30776.8|30756.8|30775.5|30755.5|9
1684123800000|2023-05-15 04:10:00|30777.1|30757.1|30777.6|30757.6|30778.6|30758.6|30776.5|30756.5|11
1684124100000|2023-05-15 04:15:00|30777.3|30757.3|30777.8|30757.8|30778.6|30758.6|30777.1|30757.1|9
1684124400000|2023-05-15 04:20:00|30777|30757|30777.8|30757.8|30777.8|30757.8|30777|30757|2
1684125000000|2023-05-15 04:30:00|30778.1|30758.1|30778.3|30758.3|30778.7|30758.7|30778.1|30758.1|4
1684125300000|2023-05-15 04:35:00|30778.1|30758.1|30784.5|30764.5|30784.5|30764.5|30778.1|30758.1|8
1684125600000|2023-05-15 04:40:00|30784.3|30764.3|30785|30765|30785.2|30765.2|30784.2|30764.2|11
1684125900000|2023-05-15 04:45:00|30793|30758|30786|30766|30793.5|30766|30785|30757.5|14
1684126200000|2023-05-15 04:50:00|30787.3|30767.3|30787.8|30767.8|30789.3|30769.3|30787.3|30767.3|6
1684126500000|2023-05-15 04:55:00|30788|30768|30786|30766|30788|30768|30784.8|30764.8|22
1684126800000|2023-05-15 05:00:00|30785.8|30765.8|30782.7|30762.7|30786.2|30766.2|30782.7|30762.7|34
1684127100000|2023-05-15 05:05:00|30781.2|30761.2|30783|30763|30785.5|30765.5|30781.2|30761.2|34
1684127400000|2023-05-15 05:10:00|30783.4|30763.4|30781.8|30761.8|30783.5|30763.5|30780.9|30760.9|12
1684127700000|2023-05-15 05:15:00|30780.9|30760.9|30764.8|30744.8|30780.9|30760.9|30760.1|30733.1|73
1684128000000|2023-05-15 05:20:00|30764.3|30744.3|30764|30744|30765.6|30745.6|30759.9|30739.9|83
1684128300000|2023-05-15 05:25:00|30763.8|30743.8|30769.2|30749.2|30769.6|30749.6|30760|30740|60
1684128600000|2023-05-15 05:30:00|30768.7|30748.7|30763.2|30743.2|30773.5|30748.7|30762.2|30737.8|65
1684128900000|2023-05-15 05:35:00|30763.7|30743.7|30768.3|30748.3|30768.5|30748.5|30763.2|30743.2|43
1684129200000|2023-05-15 05:40:00|30767.5|30747.5|30769.5|30749.5|30772.5|30752.5|30767.5|30747.5|38
1684129500000|2023-05-15 05:45:00|30770|30750|30762.8|30742.8|30770.5|30750.5|30762.5|30742.5|75
1684129800000|2023-05-15 05:50:00|30762.5|30742.5|30762.5|30742.5|30763.5|30743.5|30762.5|30742.5|23
1684130100000|2023-05-15 05:55:00|30762|30742|30752|30732|30762|30742|30751.5|30721.5|29
1684130400000|2023-05-15 06:00:00|30752.5|30732.5|30761.6|30741.6|30761.6|30741.6|30751.5|30731.5|40
1684130700000|2023-05-15 06:05:00|30762|30742|30752.5|30732.5|30762|30742|30747.9|30727.9|67
1684131000000|2023-05-15 06:10:00|30752|30732|30746.8|30726.8|30753|30733|30743|30723|53
1684131300000|2023-05-15 06:15:00|30746.5|30726.5|30751|30731|30751.5|30731.5|30741.9|30721.9|54
1684131600000|2023-05-15 06:20:00|30752.5|30732.5|30760.3|30740.3|30765.5|30745.5|30752.5|30732.5|39
1684131900000|2023-05-15 06:25:00|30760.6|30740.6|30762|30742|30763.3|30743.3|30760.4|30740.4|40
1684132200000|2023-05-15 06:30:00|30762.7|30742.7|30766.5|30746.5|30770.1|30750.1|30762.7|30742.7|63
1684132500000|2023-05-15 06:35:00|30767.5|30747.5|30769|30749|30776.2|30752.5|30767.5|30740|15
1684132800000|2023-05-15 06:40:00|30768.5|30748.5|30762.2|30742.2|30772.3|30752.3|30757.9|30737.9|77
1684133100000|2023-05-15 06:45:00|30758.2|30738.2|30765.1|30745.1|30776.3|30746.4|30758.2|30737|75
1684133400000|2023-05-15 06:50:00|30764.9|30744.9|30761.9|30741.9|30766|30746|30761.9|30741.9|63
1684133700000|2023-05-15 06:55:00|30761.5|30741.5|30750|30730|30768.6|30746.2|30750|30729.4|74
1684134000000|2023-05-15 07:00:00|30750.1|30730.1|30761.5|30726.5|30762.3|30735|30746.8|30721.5|95
1684134300000|2023-05-15 07:05:00|30762|30727|30764.4|30729.4|30764.4|30735|30754|30725.1|65
1684134600000|2023-05-15 07:10:00|30763.9|30728.9|30773.5|30738.5|30773.5|30745|30755.4|30727.4|66
1684134900000|2023-05-15 07:15:00|30773|30738|30773.2|30738.2|30773.2|30738.2|30771.5|30736.5|58
1684135200000|2023-05-15 07:20:00|30773.3|30738.3|30763.6|30743.6|30773.8|30747.8|30759.7|30737.8|61
1684135500000|2023-05-15 07:25:00|30764.1|30744.1|30768.5|30748.5|30772|30752|30763.5|30743.5|114
1684135800000|2023-05-15 07:30:00|30769|30749|30763|30743|30769|30749|30762|30742|32
1684136100000|2023-05-15 07:35:00|30763.5|30743.5|30765|30745|30772.1|30745.5|30763.1|30736.5|74
1684136400000|2023-05-15 07:40:00|30772|30737|30760.5|30740.5|30772|30746.5|30756.5|30734.5|78
1684136700000|2023-05-15 07:45:00|30760|30740|30763.5|30743.5|30769|30745|30760|30733.5|28
1684137000000|2023-05-15 07:50:00|30764|30744|30770.5|30750.5|30771|30751|30763.5|30743.5|13
1684137300000|2023-05-15 07:55:00|30770|30750|30768.5|30748.5|30770.5|30750.5|30767.5|30747.5|19
1684137600000|2023-05-15 08:00:00|30769|30749|30763|30743|30770.5|30750.5|30763|30743|22
1684137900000|2023-05-15 08:05:00|30763.5|30743.5|30768.5|30733.5|30768.5|30743.5|30759|30732.3|48
1684138200000|2023-05-15 08:10:00|30768|30733|30768.5|30733.5|30769.5|30743|30762|30733|28
1684138500000|2023-05-15 08:15:00|30761.5|30741.5|30769.5|30734.5|30770|30744.5|30761|30734|45
1684138800000|2023-05-15 08:20:00|30770|30735|30774|30739|30774|30744|30763.5|30734|52
1684139100000|2023-05-15 08:25:00|30774.5|30739.5|30766|30746|30774.5|30746|30765.5|30737.5|27
1684139400000|2023-05-15 08:30:00|30773|30738|30773.5|30738.5|30774|30746|30765.5|30737.5|6
1684139700000|2023-05-15 08:35:00|30773.3|30738.3|30762|30742|30773.3|30743.5|30761.5|30736.5|32
1684140000000|2023-05-15 08:40:00|30761.8|30741.8|30773.5|30738.5|30774|30745.3|30761.8|30736|22
1684140300000|2023-05-15 08:45:00|30773.2|30738.2|30773|30753|30775.3|30754|30768.3|30737.8|24
1684140600000|2023-05-15 08:50:00|30773.5|30753.5|30774.5|30754.5|30774.5|30754.5|30772|30752|21
1684140900000|2023-05-15 08:55:00|30775.5|30755.5|30779.5|30759.5|30782|30762|30775.5|30755.5|26
1684141200000|2023-05-15 09:00:00|30779.9|30759.9|30779.5|30759.5|30781.5|30761.5|30778.1|30758.1|24
1684141500000|2023-05-15 09:05:00|30781|30761|30783.5|30763.5|30784|30764|30781|30761|6
1684141800000|2023-05-15 09:10:00|30782.5|30762.5|30784|30764|30784|30764|30782.5|30762.5|4
1684142100000|2023-05-15 09:15:00|30783.5|30763.5|30780.5|30760.5|30784|30764|30779|30759|19
1684142400000|2023-05-15 09:20:00|30780|30760|30790.5|30755.5|30790.5|30760|30780|30753|4
1684142700000|2023-05-15 09:25:00|30782.5|30762.5|30782|30762|30783|30763|30780|30760|5
1684143000000|2023-05-15 09:30:00|30781.5|30761.5|30783|30763|30784.1|30764.1|30781|30761|30
1684143300000|2023-05-15 09:35:00|30783.5|30763.5|30783|30763|30784.5|30764.5|30783|30763|6
1684143600000|2023-05-15 09:40:00|30782.5|30762.5|30782.5|30762.5|30782.5|30762.5|30781.5|30761.5|4
1684143900000|2023-05-15 09:45:00|30782|30762|30783|30763|30783|30763|30779.5|30759.5|13
1684144200000|2023-05-15 09:50:00|30782.6|30762.6|30783.4|30763.4|30783.4|30763.4|30782.6|30762.6|5
1684144500000|2023-05-15 09:55:00|30783.7|30763.7|30781.5|30761.5|30784.4|30764.4|30781.5|30761.5|12
1684144800000|2023-05-15 10:00:00|30782|30762|30783.5|30763.5|30783.5|30763.5|30782|30762|9
1684145100000|2023-05-15 10:05:00|30783|30763|30784.5|30764.5|30784.5|30764.5|30783|30763|4
1684145400000|2023-05-15 10:10:00|30785|30765|30786.7|30766.7|30788.1|30768.1|30785|30765|15
1684145700000|2023-05-15 10:15:00|30787.4|30767.4|30787.7|30767.7|30787.7|30767.7|30787.4|30767.4|7
1684146000000|2023-05-15 10:20:00|30788|30768|30787.5|30767.5|30788.4|30768.4|30787.5|30767.5|7
1684146300000|2023-05-15 10:25:00|30787.4|30767.4|30784.3|30764.3|30787.4|30767.4|30784.3|30764.3|8
1684146600000|2023-05-15 10:30:00|30784.5|30764.5|30784.5|30764.5|30785|30765|30784.5|30764.5|4
1684146900000|2023-05-15 10:35:00|30785|30765|30782.1|30762.1|30785.4|30765.4|30782.1|30762.1|7
1684147500000|2023-05-15 10:45:00|30781.7|30761.7|30781.7|30761.7|30781.7|30761.7|30781.7|30761.7|1
1684148400000|2023-05-15 11:00:00|30781.1|30761.1|30781.4|30761.4|30781.6|30761.6|30781.1|30761.1|4
1684148700000|2023-05-15 11:05:00|30781.1|30761.1|30781.1|30761.1|30781.1|30761.1|30781.1|30761.1|1
1684149000000|2023-05-15 11:10:00|30780.1|30760.1|30777.1|30757.1|30780.1|30760.1|30777.1|30757.1|31
1684149300000|2023-05-15 11:15:00|30777.4|30757.4|30777.4|30757.4|30777.6|30757.6|30777.1|30757.1|17
1684149600000|2023-05-15 11:20:00|30777.6|30757.6|30772.1|30752.1|30777.6|30757.6|30772.1|30752.1|34
1684149900000|2023-05-15 11:25:00|30772.5|30752.5|30772.9|30752.9|30772.9|30752.9|30772.1|30752.1|12
1684150200000|2023-05-15 11:30:00|30772.6|30752.6|30773.1|30753.1|30773.4|30753.4|30768.6|30748.6|54
1684150500000|2023-05-15 11:35:00|30773.4|30753.4|30778.5|30758.5|30780.4|30760.4|30773.1|30753.1|54
1684150800000|2023-05-15 11:40:00|30778.6|30758.6|30779.4|30759.4|30780.4|30760.4|30778.6|30758.6|13
1684151100000|2023-05-15 11:45:00|30779.1|30759.1|30780.4|30760.4|30781.2|30761.2|30779.1|30759.1|21
1684151400000|2023-05-15 11:50:00|30779.9|30759.9|30780.4|30760.4|30780.4|30760.4|30779.9|30759.9|2
1684151700000|2023-05-15 11:55:00|30780.9|30760.9|30780.9|30760.9|30780.9|30760.9|30780.9|30760.9|1
1684152000000|2023-05-15 12:00:00|30781.4|30761.4|30780.9|30760.9|30781.7|30761.7|30780.9|30760.9|4
1684152300000|2023-05-15 12:05:00|30780.7|30760.7|30781.5|30761.5|30781.7|30761.7|30780.7|30760.7|16
1684152600000|2023-05-15 12:10:00|30781.4|30761.4|30781.7|30761.7|30781.9|30761.9|30781.4|30761.4|6
1684152900000|2023-05-15 12:15:00|30781.4|30761.4|30782|30762|30782.4|30762.4|30781.4|30761.4|5
1684153200000|2023-05-15 12:20:00|30781.5|30761.5|30781.5|30761.5|30781.7|30761.7|30781.2|30761.2|9
1684153500000|2023-05-15 12:25:00|30782|30762|30790.5|30755.5|30795|30767.5|30782|30755.5|18
1684153800000|2023-05-15 12:30:00|30789.5|30754.5|30789.4|30754.4|30791.5|30765.1|30783|30752.1|109
1684154100000|2023-05-15 12:35:00|30788.9|30753.9|30788.3|30753.3|30790.6|30755.6|30788|30753|93
1684154400000|2023-05-15 12:40:00|30788.1|30753.1|30788.5|30753.5|30791|30759.5|30779|30753|83
1684154700000|2023-05-15 12:45:00|30788.6|30753.6|30789.6|30754.6|30790|30755|30787.8|30752.8|34
1684155000000|2023-05-15 12:50:00|30789|30754|30787|30752|30789|30754|30787|30752|15
1684155300000|2023-05-15 12:55:00|30774.7|30754.7|30772.5|30752.5|30774.7|30754.7|30771.1|30751.1|11
1684155600000|2023-05-15 13:00:00|30780|30745|30772.5|30752.5|30780.5|30752.5|30772.5|30745|3
1684155900000|2023-05-15 13:05:00|30780|30745|30772.5|30752.5|30780|30752.5|30772.5|30745|2
1684156200000|2023-05-15 13:10:00|30773.1|30753.1|30772.9|30752.9|30773.1|30753.1|30772.9|30752.9|2
1684156500000|2023-05-15 13:15:00|30772.5|30752.5|30773.5|30753.5|30783|30756.5|30772.5|30748|8
1684156800000|2023-05-15 13:20:00|30774|30754|30774|30754|30774|30754|30774|30754|1
1684157100000|2023-05-15 13:25:00|30773.5|30753.5|30774|30754|30774|30754|30769.8|30749.8|13
1684157400000|2023-05-15 13:30:00|30774.5|30754.5|30774|30754|30774.5|30754.5|30773.5|30753.5|10
1684157700000|2023-05-15 13:35:00|30773.5|30753.5|30774|30754|30774.5|30754.5|30773.5|30753.5|4
1684158000000|2023-05-15 13:40:00|30773.5|30753.5|30778.5|30758.5|30778.5|30758.5|30773.5|30753.5|4
1684158600000|2023-05-15 13:50:00|30778.2|30758.2|30774.5|30754.5|30778.7|30758.7|30772.9|30752.9|29
1684158900000|2023-05-15 13:55:00|30773.5|30753.5|30772|30752|30773.5|30753.5|30772|30752|13
1684159200000|2023-05-15 14:00:00|30772.7|30752.7|30776.4|30756.4|30776.9|30756.9|30772.7|30752.7|9
1684159500000|2023-05-15 14:05:00|30776.5|30756.5|30776.5|30756.5|30777|30757|30776.5|30756.5|3
1684159800000|2023-05-15 14:10:00|30777|30757|30777|30757|30777.5|30757.5|30777|30757|3
1684160100000|2023-05-15 14:15:00|30777.5|30757.5|30778|30758|30778.5|30758.5|30777.5|30757.5|4
1684160400000|2023-05-15 14:20:00|30779.1|30759.1|30783.5|30763.5|30785.8|30765.8|30779.1|30759.1|20
1684160700000|2023-05-15 14:25:00|30783.1|30763.1|30780.5|30760.5|30783.1|30763.1|30779.5|30759.5|3
1684161000000|2023-05-15 14:30:00|30780.1|30760.1|30777.5|30757.5|30783.9|30760.1|30777.5|30748.4|12
1684161300000|2023-05-15 14:35:00|30784.1|30749.1|30782|30747|30785.5|30750.5|30782|30747|8
1684161900000|2023-05-15 14:45:00|30776.1|30756.1|30776.5|30756.5|30776.5|30756.5|30776.1|30756.1|2
1684162200000|2023-05-15 14:50:00|30775.5|30755.5|30778.1|30758.1|30778.1|30758.1|30775.1|30755.1|8
1684162500000|2023-05-15 14:55:00|30777.5|30757.5|30780.1|30760.1|30781.1|30761.1|30776.7|30756.7|15
1684162800000|2023-05-15 15:00:00|30780.2|30760.2|30775.5|30755.5|30780.2|30760.2|30773.5|30753.5|4
1684163100000|2023-05-15 15:05:00|30776.5|30756.5|30775.9|30755.9|30783.8|30759.5|30774.9|30748.7|21
1684163400000|2023-05-15 15:10:00|30772.6|30752.6|30776.1|30756.1|30776.1|30756.1|30772.6|30752.6|9
1684163700000|2023-05-15 15:15:00|30774.5|30754.5|30773.9|30753.9|30774.5|30754.5|30773.4|30753.4|14
1684164000000|2023-05-15 15:20:00|30773.4|30753.4|30770.9|30750.9|30773.9|30753.9|30770.4|30750.4|9
1684164300000|2023-05-15 15:25:00|30770.4|30750.4|30770.9|30750.9|30770.9|30750.9|30770.1|30750.1|12
1684164600000|2023-05-15 15:30:00|30771.1|30751.1|30766.5|30746.5|30771.4|30751.4|30766.5|30746.5|8
1684164900000|2023-05-15 15:35:00|30766|30746|30766.5|30746.5|30766.5|30746.5|30766|30746|2
1684165200000|2023-05-15 15:40:00|30766|30746|30765.7|30745.7|30766|30746|30765.2|30745.2|3
1684165500000|2023-05-15 15:45:00|30765.2|30745.2|30765.1|30745.1|30765.2|30745.2|30765.1|30745.1|2
1684165800000|2023-05-15 15:50:00|30765.3|30745.3|30762.6|30742.6|30765.6|30745.6|30762.6|30742.6|6
1684166100000|2023-05-15 15:55:00|30763.1|30743.1|30768.6|30733.6|30769.1|30743.1|30762.2|30733.4|11
1684166400000|2023-05-15 16:00:00|30768.5|30733.5|30762.5|30742.5|30768.5|30743.3|30762.5|30733.5|4
1684166700000|2023-05-15 16:05:00|30762.4|30742.4|30762.4|30742.4|30762.4|30742.4|30762.4|30742.4|1
1684167000000|2023-05-15 16:10:00|30768.5|30733.5|30769.9|30734.9|30769.9|30734.9|30768.5|30733.5|2
1684167300000|2023-05-15 16:15:00|30770.4|30735.4|30769.9|30734.9|30770.4|30735.4|30769.9|30734.9|2
1684167900000|2023-05-15 16:25:00|30762.7|30742.7|30761.2|30741.2|30762.7|30742.7|30761.2|30741.2|2
1684168200000|2023-05-15 16:30:00|30760.8|30740.8|30761.5|30741.5|30768.5|30741.5|30760.8|30733|5
1684168500000|2023-05-15 16:35:00|30762|30742|30765|30745|30765|30745|30762|30742|3
1684168800000|2023-05-15 16:40:00|30764.5|30744.5|30764|30744|30764.5|30744.5|30763|30743|8
1684169100000|2023-05-15 16:45:00|30763.5|30743.5|30761.5|30741.5|30763.5|30743.5|30761.5|30741.5|7
1684169400000|2023-05-15 16:50:00|30762|30742|30760|30740|30762.5|30742.5|30760|30740|6
1684169700000|2023-05-15 16:55:00|30768|30733|30768|30733|30768|30733|30767.5|30732.5|3
1684170000000|2023-05-15 17:00:00|30766.8|30731.8|30766.5|30731.5|30767|30732|30766.3|30731.3|5
1684170300000|2023-05-15 17:05:00|30759.5|30739.5|30766.3|30731.3|30768.5|30741|30759.5|30731|9
1684170600000|2023-05-15 17:10:00|30766.5|30731.5|30767.8|30732.8|30768|30733|30766.3|30731.3|6
1684170900000|2023-05-15 17:15:00|30767.7|30732.7|30768.4|30733.4|30768.4|30733.4|30766.9|30731.9|44
1684171200000|2023-05-15 17:20:00|30768.7|30733.7|30768.9|30733.9|30768.9|30733.9|30768.4|30733.4|7
1684171500000|2023-05-15 17:25:00|30769.2|30734.2|30772.2|30737.2|30772.4|30737.4|30768.9|30733.9|18
1684171800000|2023-05-15 17:30:00|30771.4|30736.4|30768.9|30733.9|30771.7|30736.7|30768.9|30733.9|26
1684172100000|2023-05-15 17:35:00|30770.8|30735.8|30769.9|30734.9|30772.4|30737.4|30769.2|30734.2|11
1684172400000|2023-05-15 17:40:00|30769.6|30734.6|30771|30736|30771.6|30736.6|30769.6|30734.6|7
1684172700000|2023-05-15 17:45:00|30771.1|30736.1|30772|30737|30772|30737|30771.1|30736.1|4
1684173000000|2023-05-15 17:50:00|30771.6|30736.6|30772|30737|30772|30737|30771.6|30736.6|2
1684173300000|2023-05-15 17:55:00|30772.6|30737.6|30773|30738|30773.6|30738.6|30772.6|30737.6|8
1684173600000|2023-05-15 18:00:00|30772|30737|30768.7|30733.7|30773.6|30738.6|30766.9|30731.9|38
1684173900000|2023-05-15 18:05:00|30768.9|30733.9|30771.4|30736.4|30774.9|30739.9|30768.2|30733.2|43
1684174200000|2023-05-15 18:10:00|30771.9|30736.9|30772|30737|30772|30737|30771.2|30736.2|4
1684174500000|2023-05-15 18:15:00|30776.9|30741.9|30777.6|30742.6|30777.6|30742.6|30775.9|30740.9|9
1684176000000|2023-05-15 18:40:00|30779|30744|30779|30744|30779|30744|30779|30744|1
1684176300000|2023-05-15 18:45:00|30778|30743|30778|30743|30778|30743|30778|30743|1
1684176900000|2023-05-15 18:55:00|30776.6|30741.6|30774.9|30739.9|30776.6|30741.6|30774.9|30739.9|3
1684177200000|2023-05-15 19:00:00|30774.6|30739.6|30766.6|30746.6|30775.8|30747.8|30766.6|30739.6|6
1684177500000|2023-05-15 19:05:00|30766.1|30746.1|30766.1|30746.1|30766.1|30746.1|30766.1|30746.1|1
1684177800000|2023-05-15 19:10:00|30765.6|30745.6|30765.6|30745.6|30765.6|30745.6|30765.6|30745.6|1
1684178100000|2023-05-15 19:15:00|30766.1|30746.1|30766.1|30746.1|30766.1|30746.1|30766.1|30746.1|1
1684178400000|2023-05-15 19:20:00|30766.6|30746.6|30767.1|30747.1|30767.1|30747.1|30766|30746|4
1684178700000|2023-05-15 19:25:00|30767.5|30747.5|30767.5|30747.5|30767.5|30747.5|30767.5|30747.5|1
1684179000000|2023-05-15 19:30:00|30767.1|30747.1|30772.3|30737.3|30774|30747.5|30767.1|30737.3|13
1684179300000|2023-05-15 19:35:00|30772.8|30737.8|30773.2|30738.2|30775|30740|30772.8|30737.8|5
1684179600000|2023-05-15 19:40:00|30773|30738|30769|30734|30773|30738|30767.7|30732.7|14
1684179900000|2023-05-15 19:45:00|30769.5|30734.5|30755|30735|30769.5|30735.7|30755|30734|7
1684180200000|2023-05-15 19:50:00|30755.5|30735.5|30756|30736|30756|30736|30755.5|30735.5|4
1684195200000|2023-05-16 00:00:00|30765|30730|30765|30730|30765|30730|30765|30730|1
1684198800000|2023-05-16 01:00:00|30762.5|30727.5|30762|30727|30762.5|30727.5|30762|30727|2
1684199100000|2023-05-16 01:05:00|30753.3|30733.3|30758.8|30723.8|30759|30736.3|30750.7|30722.5|28
1684199400000|2023-05-16 01:10:00|30758.9|30723.9|30750.5|30730.5|30758.9|30732.6|30750.5|30723.9|8
1684199700000|2023-05-16 01:15:00|30751|30731|30751|30731|30751|30731|30750.5|30730.5|3
1684200000000|2023-05-16 01:20:00|30751.5|30731.5|30751.8|30731.8|30751.8|30731.8|30750.8|30730.8|6
1684200300000|2023-05-16 01:25:00|30751.5|30731.5|30752|30732|30752.9|30732.9|30750.5|30730.5|16
1684200600000|2023-05-16 01:30:00|30752.6|30732.6|30758.3|30738.3|30758.5|30738.5|30752.5|30732.5|17
1684200900000|2023-05-16 01:35:00|30758|30738|30749.1|30729.1|30758.3|30738.3|30747.5|30727.5|49
1684201200000|2023-05-16 01:40:00|30748.8|30728.8|30750.5|30730.5|30757.1|30730.9|30748.8|30721.5|21
1684201500000|2023-05-16 01:45:00|30748.1|30728.1|30742.5|30722.5|30748.1|30728.1|30742.5|30722.5|12
1684201800000|2023-05-16 01:50:00|30742|30722|30734.6|30714.6|30742.5|30722.5|30732.5|30712.5|34
1684202100000|2023-05-16 01:55:00|30734.7|30714.7|30736.1|30716.1|30737.5|30717.5|30733.3|30713.3|20
1684202400000|2023-05-16 02:00:00|30736.5|30716.5|30757.8|30737.8|30763.6|30738.4|30736.5|30716.5|109
1684202700000|2023-05-16 02:05:00|30757|30737|30747.3|30727.3|30757|30737|30746.3|30726.3|32
1684203000000|2023-05-16 02:10:00|30747.8|30727.8|30752.1|30732.1|30753.1|30733.1|30747.8|30727.8|24
1684203300000|2023-05-16 02:15:00|30752|30732|30748.1|30728.1|30752.8|30732.8|30747.3|30727.3|31
1684203600000|2023-05-16 02:20:00|30747.8|30727.8|30735.8|30715.8|30748.5|30728.5|30735.8|30715.8|31
1684203900000|2023-05-16 02:25:00|30736.7|30716.7|30731.3|30711.3|30739.1|30719.1|30731.1|30711.1|61
1684204200000|2023-05-16 02:30:00|30731.5|30711.5|30710|30675|30732.6|30711.5|30697.8|30666|118
1684204500000|2023-05-16 02:35:00|30709.5|30674.5|30702.5|30682.5|30709.5|30687.5|30696.5|30670|74
1684204800000|2023-05-16 02:40:00|30701.1|30681.1|30702|30682|30702.9|30682.9|30699.9|30679.9|36
1684205100000|2023-05-16 02:45:00|30701.5|30681.5|30705.3|30685.3|30705.3|30685.3|30701|30681|37
1684205400000|2023-05-16 02:50:00|30706|30686|30707.5|30687.5|30708.5|30688.5|30703.5|30683.5|35
1684205700000|2023-05-16 02:55:00|30708|30688|30694.5|30674.5|30708.5|30688.5|30692.5|30672.5|82
1684206000000|2023-05-16 03:00:00|30694|30674|30688.1|30668.1|30695.5|30675.5|30686|30666|46
1684206300000|2023-05-16 03:05:00|30687.8|30667.8|30686|30666|30693|30673|30685.1|30665.1|40
1684206600000|2023-05-16 03:10:00|30686.5|30666.5|30688|30668|30688.5|30668.5|30686.5|30666.5|9
1684206900000|2023-05-16 03:15:00|30692.5|30672.5|30688.5|30668.5|30692.5|30672.5|30687|30667|17
1684207200000|2023-05-16 03:20:00|30692|30672|30695|30675|30696|30676|30692|30672|23
1684207500000|2023-05-16 03:25:00|30695.5|30675.5|30703|30683|30703|30683|30694.5|30674.5|46
1684207800000|2023-05-16 03:30:00|30702.8|30682.8|30702.5|30682.5|30702.8|30682.8|30698.5|30678.5|39
1684208100000|2023-05-16 03:35:00|30702.1|30682.1|30701.8|30681.8|30702.8|30682.8|30701.5|30681.5|16
1684208400000|2023-05-16 03:40:00|30701|30681|30703|30683|30703|30683|30699|30679|18
1684208700000|2023-05-16 03:45:00|30702.5|30682.5|30702.5|30682.5|30703|30683|30702.5|30682.5|3
1684209000000|2023-05-16 03:50:00|30702.6|30682.6|30703|30683|30704|30684|30702.5|30682.5|16
1684209300000|2023-05-16 03:55:00|30706.3|30686.3|30706|30686|30707.5|30687.5|30706|30686|23
1684209600000|2023-05-16 04:00:00|30705.5|30685.5|30707.5|30687.5|30707.5|30687.5|30705.5|30685.5|11
1684209900000|2023-05-16 04:05:00|30707.3|30687.3|30707.5|30687.5|30708|30688|30707|30687|14
1684210200000|2023-05-16 04:10:00|30708.4|30688.4|30707.5|30687.5|30708.4|30688.4|30707.5|30687.5|4
1684210500000|2023-05-16 04:15:00|30707|30687|30707|30687|30707|30687|30707|30687|1
1684211100000|2023-05-16 04:25:00|30706.8|30686.8|30706|30686|30706.8|30686.8|30705.5|30685.5|6
1684211400000|2023-05-16 04:30:00|30706.5|30686.5|30705.1|30685.1|30707|30687|30705.1|30685.1|3
1684211700000|2023-05-16 04:35:00|30705|30685|30705|30685|30705.5|30685.5|30704.1|30684.1|6
1684212000000|2023-05-16 04:40:00|30705.5|30685.5|30706|30686|30706.5|30686.5|30705.5|30685.5|6
1684212300000|2023-05-16 04:45:00|30706.5|30686.5|30706|30686|30706.5|30686.5|30706|30686|2
1684212600000|2023-05-16 04:50:00|30706.1|30686.1|30706.1|30686.1|30706.1|30686.1|30705.6|30685.6|3
1684212900000|2023-05-16 04:55:00|30705.6|30685.6|30705.1|30685.1|30705.6|30685.6|30705.1|30685.1|2
1684213200000|2023-05-16 05:00:00|30705.6|30685.6|30705.6|30685.6|30705.6|30685.6|30705.1|30685.1|3
1684213800000|2023-05-16 05:10:00|30705.8|30685.8|30706|30686|30706|30686|30705.6|30685.6|9
1684214100000|2023-05-16 05:15:00|30706.4|30686.4|30706|30686|30707|30687|30706|30686|7
1684214400000|2023-05-16 05:20:00|30705.9|30685.9|30706|30686|30706.5|30686.5|30705.9|30685.9|8
1684214700000|2023-05-16 05:25:00|30706.1|30686.1|30707.5|30687.5|30709|30689|30706.1|30686.1|17
1684215000000|2023-05-16 05:30:00|30707|30687|30714.5|30694.5|30714.5|30694.5|30707|30687|17
1684215300000|2023-05-16 05:35:00|30714|30694|30721|30701|30721|30701|30714|30694|24
1684215600000|2023-05-16 05:40:00|30721.5|30701.5|30720|30700|30721.5|30701.5|30719|30699|24
1684215900000|2023-05-16 05:45:00|30721.3|30701.3|30721|30701|30721.5|30701.5|30719.9|30699.9|27
1684216200000|2023-05-16 05:50:00|30721.5|30701.5|30724.1|30704.1|30724.8|30704.8|30720.4|30700.4|23
1684216500000|2023-05-16 05:55:00|30723.5|30703.5|30732.5|30712.5|30734|30712.5|30723.5|30696|38
1684216800000|2023-05-16 06:00:00|30732|30712|30730.6|30710.6|30732.5|30712.5|30726.3|30706.3|62
1684217100000|2023-05-16 06:05:00|30730.5|30710.5|30738.7|30718.7|30740|30718.8|30729.3|30705|75
1684217400000|2023-05-16 06:10:00|30738.2|30718.2|30735.5|30715.5|30739.3|30719.3|30734.5|30714.5|38
1684217700000|2023-05-16 06:15:00|30736.5|30716.5|30739.3|30719.3|30746.5|30726.5|30736.5|30716.5|37
1684218000000|2023-05-16 06:20:00|30738.8|30718.8|30732|30712|30741.8|30721.8|30732|30712|41
1684218300000|2023-05-16 06:25:00|30732.5|30712.5|30737.4|30717.4|30737.9|30717.9|30732.4|30712.4|39
1684218600000|2023-05-16 06:30:00|30736.9|30716.9|30733.5|30713.5|30738|30718|30733.5|30713.5|29
1684218900000|2023-05-16 06:35:00|30734|30714|30738.5|30718.5|30739.5|30719.5|30734|30714|35
1684219200000|2023-05-16 06:40:00|30738|30718|30737.8|30717.8|30739|30719|30737.5|30717.5|21
1684219500000|2023-05-16 06:45:00|30738.5|30718.5|30736.3|30716.3|30739.1|30719.1|30735.4|30715.4|24
1684219800000|2023-05-16 06:50:00|30736.5|30716.5|30736.1|30716.1|30736.5|30716.5|30731.3|30711.3|45
1684220100000|2023-05-16 06:55:00|30736|30716|30738.5|30718.5|30739.6|30719.6|30732|30712|66
1684220400000|2023-05-16 07:00:00|30739|30719|30739.5|30719.5|30741.3|30721.3|30737.5|30717.5|54
1684220700000|2023-05-16 07:05:00|30738.3|30718.3|30737.5|30717.5|30742.5|30722.5|30736.5|30716.5|36
1684221000000|2023-05-16 07:10:00|30738|30718|30737.5|30717.5|30738|30718|30737|30717|22
1684221300000|2023-05-16 07:15:00|30738|30718|30742.5|30722.5|30742.5|30722.5|30737|30717|47
1684221600000|2023-05-16 07:20:00|30742|30722|30742.9|30722.9|30743.5|30723.5|30741|30721|14
1684221900000|2023-05-16 07:25:00|30742|30722|30742.5|30722.5|30743.3|30723.3|30741.5|30721.5|16
1684222200000|2023-05-16 07:30:00|30736|30716|30738.3|30718.3|30746.8|30726.8|30736|30716|51
1684222500000|2023-05-16 07:35:00|30738.1|30718.1|30734.5|30714.5|30738.3|30718.3|30734.5|30714.5|52
1684222800000|2023-05-16 07:40:00|30735|30715|30732.4|30712.4|30736.4|30716.4|30732.4|30712.4|66
1684223100000|2023-05-16 07:45:00|30732|30712|30725.5|30705.5|30732.5|30712.5|30721.5|30701.5|39
1684223400000|2023-05-16 07:50:00|30725|30705|30726|30706|30728.5|30708.5|30721|30701|79
1684223700000|2023-05-16 07:55:00|30726.5|30706.5|30732.5|30712.5|30732.8|30712.8|30726|30706|72
1684224000000|2023-05-16 08:00:00|30732.6|30712.6|30736|30716|30736|30716|30731.3|30711.3|24
1684224300000|2023-05-16 08:05:00|30735.5|30715.5|30736.5|30716.5|30736.5|30716.5|30734.5|30714.5|20
1684224600000|2023-05-16 08:10:00|30736|30716|30735.2|30715.2|30737.5|30717.5|30735.2|30715.2|23
1684224900000|2023-05-16 08:15:00|30735.7|30715.7|30736|30716|30736|30716|30735.2|30715.2|10
1684225200000|2023-05-16 08:20:00|30736.5|30716.5|30737.5|30717.5|30737.5|30717.5|30736|30716|17
1684225500000|2023-05-16 08:25:00|30737|30717|30737|30717|30737.5|30717.5|30737|30717|17
1684225800000|2023-05-16 08:30:00|30736.5|30716.5|30737.5|30717.5|30737.5|30717.5|30736.5|30716.5|19
1684226400000|2023-05-16 08:40:00|30737|30717|30741.5|30721.5|30741.5|30721.5|30737|30717|14
1684226700000|2023-05-16 08:45:00|30740|30720|30742|30722|30742|30722|30737|30717|36
1684227000000|2023-05-16 08:50:00|30741.5|30721.5|30748|30728|30748.5|30728.5|30741.5|30721.5|11
1684227300000|2023-05-16 08:55:00|30747.5|30727.5|30752|30732|30752.5|30732.5|30747.5|30727.5|9
1684227600000|2023-05-16 09:00:00|30751.5|30731.5|30752.5|30732.5|30758|30738|30751.5|30731.5|20
1684227900000|2023-05-16 09:05:00|30751.7|30731.7|30751.5|30731.5|30752|30732|30746.2|30726.2|30
1684228200000|2023-05-16 09:10:00|30751.6|30731.6|30753.5|30733.5|30753.5|30733.5|30747.5|30727.5|41
1684228500000|2023-05-16 09:15:00|30753|30733|30757.5|30737.5|30757.5|30737.5|30753|30733|36
1684228800000|2023-05-16 09:20:00|30758|30738|30758|30738|30758|30738|30758|30738|1
1684229100000|2023-05-16 09:25:00|30757.5|30737.5|30758.3|30738.3|30758.3|30738.3|30757.3|30737.3|13
1684229400000|2023-05-16 09:30:00|30757.8|30737.8|30758.8|30738.8|30759|30739|30757.5|30737.5|16
1684229700000|2023-05-16 09:35:00|30758.5|30738.5|30758|30738|30758.5|30738.5|30758|30738|4
1684230000000|2023-05-16 09:40:00|30758.8|30738.8|30759|30739|30759|30739|30758.5|30738.5|8
1684230300000|2023-05-16 09:45:00|30758.5|30738.5|30766.5|30746.5|30766.5|30746.5|30758.5|30738.5|18
1684230600000|2023-05-16 09:50:00|30765.5|30745.5|30765|30745|30766.5|30746.5|30764.5|30744.5|19
1684230900000|2023-05-16 09:55:00|30766.1|30746.1|30766.5|30746.5|30766.5|30746.5|30765.5|30745.5|16
1684231200000|2023-05-16 10:00:00|30766|30746|30765.5|30745.5|30766.5|30746.5|30765.5|30745.5|4
1684231500000|2023-05-16 10:05:00|30766|30746|30761.5|30741.5|30766|30746|30761.5|30741.5|6
1684231800000|2023-05-16 10:10:00|30761.2|30741.2|30763.5|30743.5|30763.5|30743.5|30760.7|30740.7|5
1684232100000|2023-05-16 10:15:00|30763|30743|30759.4|30739.4|30763|30743|30758.5|30738.5|9
1684232400000|2023-05-16 10:20:00|30758.5|30738.5|30756.5|30736.5|30759.5|30739.5|30756.5|30736.5|9
1684232700000|2023-05-16 10:25:00|30757.5|30737.5|30757|30737|30757.5|30737.5|30757|30737|2
1684233000000|2023-05-16 10:30:00|30757.5|30737.5|30762|30742|30762.5|30742.5|30757.5|30737.5|6
1684233300000|2023-05-16 10:35:00|30761.5|30741.5|30756.1|30736.1|30761.5|30741.5|30755.5|30735.5|7
1684233600000|2023-05-16 10:40:00|30764|30729|30761.5|30726.5|30764|30729|30760.5|30725.5|11
1684233900000|2023-05-16 10:45:00|30761.3|30726.3|30762.5|30727.5|30762.5|30727.5|30761.3|30726.3|6
1684234200000|2023-05-16 10:50:00|30754.5|30734.5|30754.5|30734.5|30754.5|30734.5|30754.5|30734.5|1
1684234800000|2023-05-16 11:00:00|30754.6|30734.6|30755.1|30735.1|30761.9|30735.6|30753.9|30726.9|17
1684235100000|2023-05-16 11:05:00|30754.9|30734.9|30756.8|30736.8|30756.8|30736.8|30754.6|30734.6|16
1684235400000|2023-05-16 11:10:00|30757|30737|30757.5|30737.5|30757.5|30737.5|30756.5|30736.5|4
1684236000000|2023-05-16 11:20:00|30757|30737|30757|30737|30757|30737|30756.5|30736.5|3
1684236300000|2023-05-16 11:25:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|1
1684236600000|2023-05-16 11:30:00|30757|30737|30756.3|30736.3|30757|30737|30756|30736|16
1684236900000|2023-05-16 11:35:00|30756.8|30736.8|30766.9|30731.9|30768.1|30742|30756.8|30731|12
1684237200000|2023-05-16 11:40:00|30766.8|30731.8|30766.8|30731.8|30766.9|30731.9|30766.8|30731.8|11
1684237500000|2023-05-16 11:45:00|30761.5|30741.5|30761.8|30741.8|30762.3|30742.3|30761.3|30741.3|18
1684237800000|2023-05-16 11:50:00|30762.1|30742.1|30766.8|30746.8|30766.8|30746.8|30762.1|30742.1|31
1684238100000|2023-05-16 11:55:00|30765.7|30745.7|30765.8|30745.8|30766.6|30746.6|30765|30745|16
1684238400000|2023-05-16 12:00:00|30766|30746|30763.8|30743.8|30767|30747|30763.3|30743.3|11
1684238700000|2023-05-16 12:05:00|30772.3|30737.3|30766|30746|30773.8|30746.5|30765.8|30737.3|19
1684239000000|2023-05-16 12:10:00|30764.5|30744.5|30767|30747|30773.6|30747|30764|30738|24
1684239300000|2023-05-16 12:15:00|30766.5|30746.5|30767.1|30747.1|30767.6|30747.6|30766.5|30746.5|14
1684239600000|2023-05-16 12:20:00|30766.6|30746.6|30780|30745|30780|30753.6|30766.6|30745|21
1684239900000|2023-05-16 12:25:00|30779|30744|30770|30733|30780|30753|30770|30733|10
1684240200000|2023-05-16 12:30:00|30769|30732|30770.3|30735.3|30780|30755|30760|30726.5|103
1684240500000|2023-05-16 12:35:00|30770.8|30735.8|30779.3|30744.3|30779.3|30750.3|30770|30735.8|50
1684240800000|2023-05-16 12:40:00|30779|30744|30770.8|30735.8|30779|30748.3|30767.8|30735.6|24
1684241100000|2023-05-16 12:45:00|30770.5|30735.5|30780.3|30745.3|30780.3|30745.3|30768.8|30733.8|35
1684241400000|2023-05-16 12:50:00|30773.8|30753.8|30772.5|30737.5|30781|30754.3|30764|30736|49
1684241700000|2023-05-16 12:55:00|30771.5|30736.5|30769.8|30734.8|30773.3|30738.3|30769.5|30734.5|30
1684242000000|2023-05-16 13:00:00|30769.6|30734.6|30766.2|30731.2|30770.5|30735.5|30766|30731|22
1684242300000|2023-05-16 13:05:00|30766.7|30731.7|30762|30742|30766.7|30742|30753.5|30726.2|19
1684242600000|2023-05-16 13:10:00|30762.5|30742.5|30778.5|30736.5|30778.5|30742.5|30754.2|30726|29
1684242900000|2023-05-16 13:15:00|30775.3|30733.3|30765.5|30745.5|30775.3|30748.1|30758.1|30730.9|20
1684243500000|2023-05-16 13:25:00|30766.1|30746.1|30769.1|30749.1|30769.5|30749.5|30766.1|30746.1|17
1684243800000|2023-05-16 13:30:00|30768.5|30748.5|30763.5|30743.5|30768.5|30748.5|30763.5|30743.5|15
1684244100000|2023-05-16 13:35:00|30762.1|30742.1|30762.5|30742.5|30762.7|30742.7|30762.1|30742.1|4
1684244400000|2023-05-16 13:40:00|30763.7|30743.7|30768.1|30733.1|30772|30743.7|30763.7|30733.1|10
1684244700000|2023-05-16 13:45:00|30767.6|30732.6|30761.5|30741.5|30769|30741.5|30754.5|30728|40
1684245000000|2023-05-16 13:50:00|30762|30742|30773.8|30738.8|30774|30747|30762|30738.8|19
1684245300000|2023-05-16 13:55:00|30774.3|30739.3|30777|30757|30783|30758.7|30773|30739|49
1684245600000|2023-05-16 14:00:00|30776.5|30756.5|30787.9|30752.9|30789|30762|30776.5|30752.5|14
1684245900000|2023-05-16 14:05:00|30788|30753|30789|30754|30789|30761.2|30778.5|30752|16
1684246200000|2023-05-16 14:10:00|30784|30764|30790.2|30755.2|30798.6|30770.5|30780.5|30753.3|56
1684246500000|2023-05-16 14:15:00|30789.9|30754.9|30790.5|30755.5|30796.1|30770.5|30781.8|30753.5|76
1684246800000|2023-05-16 14:20:00|30791|30756|30798.6|30763.6|30803.9|30775|30784.9|30756|73
1684247100000|2023-05-16 14:25:00|30798.7|30763.7|30790.5|30770.5|30798.7|30776.7|30789.5|30763.1|48
1684247400000|2023-05-16 14:30:00|30790.9|30770.9|30788.9|30768.9|30790.9|30770.9|30788.9|30768.9|7
1684247700000|2023-05-16 14:35:00|30787.7|30767.7|30790.2|30755.2|30790.2|30768.8|30785.2|30754.7|12
1684248000000|2023-05-16 14:40:00|30790|30755|30783.4|30763.4|30790.7|30763.9|30783.4|30755|7
1684248300000|2023-05-16 14:45:00|30790.8|30755.8|30781.5|30746.5|30790.8|30763.4|30781|30746|19
1684248600000|2023-05-16 14:50:00|30782|30747|30776|30741|30782|30747|30769.5|30734.5|37
1684248900000|2023-05-16 14:55:00|30776.5|30741.5|30775.3|30740.3|30777|30742|30771.9|30736.9|47
1684249200000|2023-05-16 15:00:00|30775|30740|30788|30753|30788|30753|30775|30740|16
1684249500000|2023-05-16 15:05:00|30787.5|30752.5|30798.6|30763.6|30800|30768.7|30787.5|30752.5|28
1684249800000|2023-05-16 15:10:00|30798|30763|30788.5|30753.5|30798.5|30763.5|30788.5|30753.5|14
1684250100000|2023-05-16 15:15:00|30789|30754|30797.7|30762.7|30798|30770.2|30779.1|30751.9|24
1684250400000|2023-05-16 15:20:00|30797.9|30762.9|30791.8|30756.8|30798|30763|30791.1|30756.1|39
1684250700000|2023-05-16 15:25:00|30792.2|30757.2|30784.5|30764.5|30792.7|30767.5|30780.5|30754.3|22
1684251000000|2023-05-16 15:30:00|30785.2|30765.2|30785.1|30765.1|30787.5|30767.5|30784.5|30764.5|22
1684251300000|2023-05-16 15:35:00|30784.7|30764.7|30797.5|30762.5|30807|30772|30784.7|30758.3|24
1684251600000|2023-05-16 15:40:00|30798|30763|30802.5|30767.5|30803|30768|30797.5|30762.5|11
1684251900000|2023-05-16 15:45:00|30800.5|30765.5|30798|30763|30800.5|30771|30790.5|30762.5|15
1684252200000|2023-05-16 15:50:00|30797.4|30762.4|30793|30758|30797.4|30762.4|30793|30758|6
1684252500000|2023-05-16 15:55:00|30792.5|30757.5|30792.5|30757.5|30792.5|30757.5|30791.6|30756.6|7
1684253400000|2023-05-16 16:10:00|30786|30766|30794|30759|30794|30766|30786|30759|2
1684253700000|2023-05-16 16:15:00|30793.5|30758.5|30786.5|30766.5|30793.5|30766.5|30786|30758.5|4
1684254300000|2023-05-16 16:25:00|30788|30768|30793.5|30773.5|30801.5|30775.5|30788|30766.5|10
1684254600000|2023-05-16 16:30:00|30794.5|30774.5|30795|30775|30795|30775|30794.5|30774.5|2
1684255200000|2023-05-16 16:40:00|30798|30778|30798|30778|30798|30778|30798|30778|1
1684256700000|2023-05-16 17:05:00|30798.5|30778.5|30807|30772|30807|30780.5|30798.5|30772|7
1684257000000|2023-05-16 17:10:00|30807.5|30772.5|30807.5|30772.5|30807.5|30772.5|30807|30772|3
1684257300000|2023-05-16 17:15:00|30807|30772|30807.5|30772.5|30807.5|30772.5|30807|30772|2
1684257600000|2023-05-16 17:20:00|30807|30772|30807.5|30772.5|30808|30781.5|30801.5|30772|10
1684257900000|2023-05-16 17:25:00|30807|30772|30805|30785|30813.8|30785|30804.2|30772|13
1684258200000|2023-05-16 17:30:00|30805.4|30785.4|30803.4|30783.4|30805.4|30785.4|30803.4|30783.4|17
1684258500000|2023-05-16 17:35:00|30803.5|30783.5|30804.9|30784.9|30811|30785.3|30803.4|30776|16
1684258800000|2023-05-16 17:40:00|30803.9|30783.9|30802.7|30782.7|30805.9|30785.9|30802.6|30782.6|17
1684259100000|2023-05-16 17:45:00|30802.5|30782.5|30803.4|30783.4|30803.8|30783.8|30802.5|30782.5|13
1684259400000|2023-05-16 17:50:00|30803.9|30783.9|30803.4|30783.4|30803.9|30783.9|30803.4|30783.4|5
1684259700000|2023-05-16 17:55:00|30803|30783|30803.4|30783.4|30809.9|30784|30801.6|30773.6|21
1684260000000|2023-05-16 18:00:00|30803.1|30783.1|30796.1|30776.1|30803.2|30783.2|30796|30776|10
1684260300000|2023-05-16 18:05:00|30796.2|30776.2|30797.4|30777.4|30797.4|30777.4|30796.2|30776.2|3
1684260600000|2023-05-16 18:10:00|30796.9|30776.9|30804|30769|30804|30776.9|30796|30769|3
1684260900000|2023-05-16 18:15:00|30803.5|30768.5|30803.5|30768.5|30804|30777|30796.5|30768.5|13
1684261500000|2023-05-16 18:25:00|30796.5|30776.5|30797|30777|30804|30777|30796|30768.5|10
1684261800000|2023-05-16 18:30:00|30804|30769|30797|30777|30805|30779|30796.5|30768.4|16
1684262100000|2023-05-16 18:35:00|30803|30768|30801|30766|30804|30772.5|30792.5|30764|10
1684262400000|2023-05-16 18:40:00|30800.5|30765.5|30800.5|30765.5|30800.5|30765.5|30800.5|30765.5|1
1684262700000|2023-05-16 18:45:00|30793.5|30773.5|30801|30766|30801|30774|30793.5|30766|3
1684263000000|2023-05-16 18:50:00|30800.5|30765.5|30800.5|30765.5|30800.5|30765.5|30800.5|30765.5|1
1684263300000|2023-05-16 18:55:00|30792.5|30772.5|30792.1|30772.1|30792.6|30772.6|30791.5|30771.5|9
1684263600000|2023-05-16 19:00:00|30792|30772|30792.3|30772.3|30792.3|30772.3|30791.8|30771.8|3
1684263900000|2023-05-16 19:05:00|30791.8|30771.8|30791.8|30771.8|30792.3|30772.3|30791.8|30771.8|3
1684264200000|2023-05-16 19:10:00|30792|30772|30792|30772|30793.1|30773.1|30792|30772|11
1684264500000|2023-05-16 19:15:00|30792.1|30772.1|30792.1|30772.1|30792.1|30772.1|30792.1|30772.1|1
1684264800000|2023-05-16 19:20:00|30792|30772|30792.1|30772.1|30792.1|30772.1|30792|30772|2
1684265400000|2023-05-16 19:30:00|30792|30772|30792.1|30772.1|30792.6|30772.6|30792|30772|6
1684265700000|2023-05-16 19:35:00|30792.3|30772.3|30792.1|30772.1|30792.3|30772.3|30792.1|30772.1|2
1684266000000|2023-05-16 19:40:00|30792|30772|30804.4|30769.4|30806.2|30777.1|30792|30769.4|12
1684266300000|2023-05-16 19:45:00|30803.9|30768.9|30800.4|30780.4|30803.9|30781.5|30796.5|30768.9|15
1684266600000|2023-05-16 19:50:00|30800.5|30780.5|30801.2|30781.2|30801.2|30781.2|30800.5|30780.5|15
1684266900000|2023-05-16 19:55:00|30800.7|30780.7|30808.2|30773.2|30810.2|30781.7|30800.7|30772.6|17
1684281600000|2023-05-17 00:00:00|30812.7|30777.7|30812.7|30777.7|30812.7|30777.7|30812.7|30777.7|1
1684285200000|2023-05-17 01:00:00|30794.5|30759.5|30792.5|30757.5|30795.5|30760.5|30782.2|30747.2|19
1684285500000|2023-05-17 01:05:00|30793.1|30758.1|30772.8|30752.8|30793.8|30758.8|30771|30751|14
1684285800000|2023-05-17 01:10:00|30770.5|30750.5|30773.5|30738.5|30780.2|30752.8|30766|30735.6|42
1684286100000|2023-05-17 01:15:00|30774|30739|30779.9|30759.9|30794|30769.1|30766.5|30738.5|95
1684286400000|2023-05-17 01:20:00|30787|30752|30781.7|30746.7|30787.2|30758.6|30775|30746.5|35
1684286700000|2023-05-17 01:25:00|30781.5|30746.5|30775.8|30755.8|30781.7|30759.6|30773.5|30746.5|36
1684287000000|2023-05-17 01:30:00|30776.5|30756.5|30785.3|30765.3|30789.4|30769.4|30775.8|30755.8|61
1684287300000|2023-05-17 01:35:00|30784.8|30764.8|30798.9|30778.9|30810.9|30781.9|30784.8|30764.1|90
1684287600000|2023-05-17 01:40:00|30799.4|30779.4|30794.9|30774.9|30801.8|30781.8|30794.8|30774.8|55
1684287900000|2023-05-17 01:45:00|30793.6|30773.6|30782.8|30762.8|30794.9|30774.9|30782.8|30762.8|34
1684288200000|2023-05-17 01:50:00|30781.2|30761.2|30780.9|30760.9|30782.3|30762.3|30780.8|30760.8|12
1684288500000|2023-05-17 01:55:00|30780.8|30760.8|30776.5|30756.5|30781.9|30761.9|30776.5|30756.5|31
1684288800000|2023-05-17 02:00:00|30775.5|30755.5|30776.5|30756.5|30776.5|30756.5|30767.5|30747.5|44
1684289100000|2023-05-17 02:05:00|30777|30757|30775|30755|30777.5|30757.5|30771.6|30751.6|66
1684289400000|2023-05-17 02:10:00|30774.5|30754.5|30760.5|30740.5|30775|30755|30760|30740|63
1684289700000|2023-05-17 02:15:00|30761|30741|30757.5|30737.5|30768.8|30748.8|30757.5|30737.5|52
1684290000000|2023-05-17 02:20:00|30757|30737|30757.5|30737.5|30758|30738|30752.5|30732.5|80
1684290300000|2023-05-17 02:25:00|30757.1|30737.1|30761.3|30741.3|30761.3|30741.3|30756.5|30736.5|25
1684290600000|2023-05-17 02:30:00|30762|30742|30768.5|30748.5|30769.5|30749.5|30759.4|30739.4|50
1684290900000|2023-05-17 02:35:00|30768|30748|30763|30743|30768.5|30748.5|30763|30743|38
1684291200000|2023-05-17 02:40:00|30763.5|30743.5|30758|30738|30764.3|30744.3|30758|30738|17
1684291500000|2023-05-17 02:45:00|30757.5|30737.5|30746|30726|30758|30738|30743.5|30723.5|51
1684291800000|2023-05-17 02:50:00|30745.5|30725.5|30742|30722|30745.5|30725.5|30737.3|30717.3|44
1684292100000|2023-05-17 02:55:00|30743|30723|30743|30723|30744.5|30724.5|30743|30723|9
1684292400000|2023-05-17 03:00:00|30743.5|30723.5|30748.7|30728.7|30748.8|30728.8|30739.3|30719.3|56
1684292700000|2023-05-17 03:05:00|30749|30729|30748.5|30728.5|30753.5|30733.5|30748.5|30728.5|30
1684293000000|2023-05-17 03:10:00|30752|30732|30757.5|30737.5|30759.5|30739.5|30751|30731|78
1684293300000|2023-05-17 03:15:00|30758|30738|30758.5|30738.5|30759.5|30739.5|30758|30738|8
1684293600000|2023-05-17 03:20:00|30758|30738|30758.5|30738.5|30758.5|30738.5|30758|30738|2
1684293900000|2023-05-17 03:25:00|30759.5|30739.5|30758.5|30738.5|30760.5|30740.5|30758|30738|7
1684294200000|2023-05-17 03:30:00|30758|30738|30761.5|30741.5|30763|30743|30758|30738|17
1684294500000|2023-05-17 03:35:00|30762|30742|30762|30742|30763.5|30743.5|30762|30742|10
1684294800000|2023-05-17 03:40:00|30761.5|30741.5|30761.5|30741.5|30761.5|30741.5|30761|30741|15
1684295100000|2023-05-17 03:45:00|30762|30742|30761.8|30741.8|30762|30742|30761.5|30741.5|4
1684295400000|2023-05-17 03:50:00|30762|30742|30762.3|30742.3|30762.3|30742.3|30762|30742|4
1684295700000|2023-05-17 03:55:00|30762|30742|30766.5|30746.5|30767|30747|30762|30742|16
1684296000000|2023-05-17 04:00:00|30767|30747|30767.5|30747.5|30767.5|30747.5|30765.5|30745.5|23
1684296300000|2023-05-17 04:05:00|30767|30747|30767|30747|30767|30747|30767|30747|1
1684296900000|2023-05-17 04:15:00|30766.5|30746.5|30766.3|30746.3|30769.3|30749.3|30766.3|30746.3|14
1684297200000|2023-05-17 04:20:00|30766.5|30746.5|30765.6|30745.6|30767.3|30747.3|30765.6|30745.6|8
1684297500000|2023-05-17 04:25:00|30766|30746|30766|30746|30766|30746|30765.5|30745.5|5
1684297800000|2023-05-17 04:30:00|30765.6|30745.6|30765.1|30745.1|30766|30746|30765|30745|5
1684298100000|2023-05-17 04:35:00|30765.6|30745.6|30766|30746|30766|30746|30765.5|30745.5|3
1684298400000|2023-05-17 04:40:00|30765.5|30745.5|30766|30746|30766|30746|30765.5|30745.5|2
1684298700000|2023-05-17 04:45:00|30766.5|30746.5|30766|30746|30766.5|30746.5|30766|30746|6
1684299000000|2023-05-17 04:50:00|30766.5|30746.5|30767|30747|30767|30747|30766|30746|6
1684299300000|2023-05-17 04:55:00|30766.8|30746.8|30767.3|30747.3|30767.3|30747.3|30766.8|30746.8|3
1684299600000|2023-05-17 05:00:00|30767.8|30747.8|30768|30748|30769.5|30749.5|30767.8|30747.8|11
1684299900000|2023-05-17 05:05:00|30768.5|30748.5|30769.1|30749.1|30773.5|30753.5|30767.5|30747.5|26
1684300200000|2023-05-17 05:10:00|30769.5|30749.5|30769.5|30749.5|30770.5|30750.5|30765.5|30745.5|17
1684300500000|2023-05-17 05:15:00|30770.1|30750.1|30772.5|30752.5|30772.5|30752.5|30770.1|30750.1|7
1684300800000|2023-05-17 05:20:00|30772.3|30752.3|30776.5|30756.5|30776.5|30756.5|30771|30751|31
1684301100000|2023-05-17 05:25:00|30776.3|30756.3|30781.5|30761.5|30782|30762|30776.1|30756.1|23
1684301400000|2023-05-17 05:30:00|30781|30761|30768.5|30748.5|30783.4|30763.4|30768.5|30748.5|35
1684301700000|2023-05-17 05:35:00|30769.5|30749.5|30772|30752|30773.3|30753.3|30768.5|30748.5|28
1684302000000|2023-05-17 05:40:00|30772.5|30752.5|30766.3|30746.3|30772.8|30752.8|30765.9|30745.9|33
1684302300000|2023-05-17 05:45:00|30762.3|30742.3|30764|30744|30766.3|30746.3|30757.5|30737.5|45
1684302600000|2023-05-17 05:50:00|30764.5|30744.5|30772.5|30752.5|30773|30753|30764.5|30744.5|29
1684302900000|2023-05-17 05:55:00|30779|30744|30773.5|30753.5|30779|30756.5|30769.3|30744|47
1684303200000|2023-05-17 06:00:00|30772.5|30752.5|30776.5|30756.5|30777.5|30757.5|30772.5|30752.5|13
1684303500000|2023-05-17 06:05:00|30775.4|30755.4|30771.8|30751.8|30776.5|30756.5|30771.5|30751.5|18
1684303800000|2023-05-17 06:10:00|30772|30752|30764.1|30744.1|30772.3|30752.3|30763.5|30743.5|29
1684304100000|2023-05-17 06:15:00|30763.5|30743.5|30758.6|30738.6|30764.1|30744.1|30758.1|30738.1|35
1684304400000|2023-05-17 06:20:00|30759.6|30739.6|30757|30737|30763|30743|30757|30737|26
1684304700000|2023-05-17 06:25:00|30757.5|30737.5|30747.7|30727.7|30759.5|30739.5|30747.7|30722.5|53
1684305000000|2023-05-17 06:30:00|30747.5|30727.5|30751.1|30731.1|30755.5|30735.5|30747.5|30727.5|38
1684305300000|2023-05-17 06:35:00|30750.3|30730.3|30742.8|30722.8|30752.5|30732.5|30738|30718|64
1684305600000|2023-05-17 06:40:00|30743|30723|30748|30728|30749|30729|30741.3|30721.3|37
1684305900000|2023-05-17 06:45:00|30744.6|30724.6|30748|30728|30749.1|30729.1|30744.6|30724.6|36
1684306200000|2023-05-17 06:50:00|30748.5|30728.5|30748.5|30728.5|30749.6|30729.6|30748|30728|51
1684306500000|2023-05-17 06:55:00|30748|30728|30748.5|30728.5|30748.5|30728.5|30744.5|30724.5|28
1684306800000|2023-05-17 07:00:00|30748.3|30728.3|30747.1|30727.1|30752.1|30732.1|30747.1|30727.1|49
1684307100000|2023-05-17 07:05:00|30747.3|30727.3|30746.3|30726.3|30748.5|30728.5|30746.3|30726.3|34
1684307400000|2023-05-17 07:10:00|30746|30726|30747.5|30727.5|30751|30731|30745.5|30725.5|27
1684307700000|2023-05-17 07:15:00|30747.1|30727.1|30748.5|30728.5|30748.5|30728.5|30746.5|30726.5|9
1684308000000|2023-05-17 07:20:00|30748|30728|30759.3|30739.3|30763.3|30743.3|30747.7|30727.7|68
1684308300000|2023-05-17 07:25:00|30759.1|30739.1|30762.4|30742.4|30769.5|30749.5|30757.8|30737.8|75
1684308600000|2023-05-17 07:30:00|30761.9|30741.9|30763|30743|30763.5|30743.5|30759.9|30739.9|67
1684308900000|2023-05-17 07:35:00|30759|30739|30760.5|30740.5|30763|30743|30759|30739|42
1684309200000|2023-05-17 07:40:00|30760.9|30740.9|30767.5|30747.5|30767.5|30747.5|30760.9|30740.9|34
1684309500000|2023-05-17 07:45:00|30768|30748|30771.5|30751.5|30773|30753|30765.5|30745.5|46
1684309800000|2023-05-17 07:50:00|30772|30752|30772|30752|30774.5|30754.5|30771|30751|23
1684310100000|2023-05-17 07:55:00|30771.5|30751.5|30776.6|30756.6|30783.5|30762|30771.5|30747.8|55
1684310400000|2023-05-17 08:00:00|30777|30757|30773|30753|30783|30761.5|30772.5|30748|32
1684310700000|2023-05-17 08:05:00|30773.5|30753.5|30774|30754|30778|30758|30772.8|30752.8|21
1684311000000|2023-05-17 08:10:00|30773.5|30753.5|30774.8|30754.8|30777.5|30757.5|30773.3|30753.3|48
1684311300000|2023-05-17 08:15:00|30775.1|30755.1|30775.1|30755.1|30778|30758|30774.1|30754.1|44
1684311600000|2023-05-17 08:20:00|30774.6|30754.6|30768|30748|30775.1|30755.1|30768|30748|48
1684311900000|2023-05-17 08:25:00|30767.5|30747.5|30768|30748|30768.5|30748.5|30766|30746|39
1684312200000|2023-05-17 08:30:00|30768.5|30748.5|30772.5|30752.5|30772.5|30752.5|30767.5|30747.5|9
1684312500000|2023-05-17 08:35:00|30772|30752|30769.5|30749.5|30772|30752|30769|30749|27
1684312800000|2023-05-17 08:40:00|30769|30749|30768|30748|30777.8|30750|30768|30741.5|107
1684313100000|2023-05-17 08:45:00|30767.5|30747.5|30767.5|30747.5|30770.4|30750.4|30762|30742|54
1684313400000|2023-05-17 08:50:00|30768|30748|30767.5|30747.5|30769|30749|30766|30746|29
1684313700000|2023-05-17 08:55:00|30768.5|30748.5|30774.8|30754.8|30776|30756|30768.5|30748.5|66
1684314000000|2023-05-17 09:00:00|30775.5|30755.5|30778|30758|30778.5|30758.5|30773.5|30753.5|26
1684314300000|2023-05-17 09:05:00|30778.7|30758.7|30779.1|30759.1|30779.5|30759.5|30777.5|30757.5|19
1684314600000|2023-05-17 09:10:00|30778.1|30758.1|30780.9|30760.9|30781.8|30761.8|30778.1|30758.1|18
1684314900000|2023-05-17 09:15:00|30780.5|30760.5|30778.3|30758.3|30780.5|30760.5|30777.5|30757.5|14
1684315200000|2023-05-17 09:20:00|30778|30758|30778.3|30758.3|30778.8|30758.8|30778|30758|4
1684315500000|2023-05-17 09:25:00|30778.8|30758.8|30765.5|30745.5|30779.8|30759.8|30765.5|30745.5|64
1684315800000|2023-05-17 09:30:00|30765.4|30745.4|30763.1|30743.1|30768.7|30748.7|30763|30743|24
1684316100000|2023-05-17 09:35:00|30763.5|30743.5|30763.7|30743.7|30765.5|30745.5|30763.5|30743.5|13
1684316400000|2023-05-17 09:40:00|30763.5|30743.5|30765.5|30745.5|30765.5|30745.5|30763.1|30743.1|15
1684316700000|2023-05-17 09:45:00|30772|30737|30764.5|30744.5|30772|30745.5|30764.5|30737|3
1684317000000|2023-05-17 09:50:00|30766|30746|30763.5|30743.5|30767.5|30747.5|30763.5|30743.5|22
1684317300000|2023-05-17 09:55:00|30771|30736|30762.5|30742.5|30771|30743.5|30762.5|30735.1|7
1684317600000|2023-05-17 10:00:00|30763|30743|30763.3|30743.3|30771.5|30746.1|30763|30736.5|25
1684317900000|2023-05-17 10:05:00|30763.8|30743.8|30762|30742|30771.1|30743.8|30761.3|30735.5|10
1684318200000|2023-05-17 10:10:00|30762.3|30742.3|30758|30738|30763.5|30743.5|30757.5|30737.5|14
1684318500000|2023-05-17 10:15:00|30759.6|30739.6|30765.5|30730.5|30766.5|30741.5|30759.6|30730|18
1684318800000|2023-05-17 10:20:00|30758.5|30738.5|30759|30739|30759|30739|30758.5|30738.5|2
1684319100000|2023-05-17 10:25:00|30766|30731|30766|30731|30766|30731|30765.5|30730.5|3
1684319700000|2023-05-17 10:35:00|30766.5|30731.5|30766.5|30731.5|30766.5|30731.5|30766.5|30731.5|1
1684320000000|2023-05-17 10:40:00|30767|30732|30769.8|30734.8|30770.2|30743|30759.5|30731.5|14
1684320300000|2023-05-17 10:45:00|30770|30735|30769.8|30734.8|30770.3|30735.3|30769|30734|7
1684320600000|2023-05-17 10:50:00|30769.2|30734.2|30766.5|30731.5|30769.2|30734.2|30766.5|30731.5|8
1684320900000|2023-05-17 10:55:00|30767|30732|30769|30734|30770.5|30735.5|30767|30732|17
1684321200000|2023-05-17 11:00:00|30768.4|30733.4|30771.9|30736.9|30772|30737|30764.5|30729.5|53
1684321500000|2023-05-17 11:05:00|30772|30737|30766.5|30746.5|30774.5|30746.5|30766.5|30737|17
1684321800000|2023-05-17 11:10:00|30766|30746|30780.5|30745.5|30783|30748|30766|30740.5|46
1684322100000|2023-05-17 11:15:00|30781|30746|30773.5|30738.5|30781|30746|30765|30730|22
1684322400000|2023-05-17 11:20:00|30773.6|30738.6|30759.8|30739.8|30774|30739.8|30759.8|30730.5|28
1684322700000|2023-05-17 11:25:00|30759.3|30739.3|30759.3|30739.3|30759.3|30739.3|30759.3|30739.3|1
1684323000000|2023-05-17 11:30:00|30759.8|30739.8|30759.8|30739.8|30760.3|30740.3|30759.3|30739.3|7
1684323300000|2023-05-17 11:35:00|30760|30740|30760|30740|30761.8|30741.8|30757.5|30737.5|20
1684323600000|2023-05-17 11:40:00|30759.5|30739.5|30759.5|30739.5|30759.5|30739.5|30759.5|30739.5|1
1684323900000|2023-05-17 11:45:00|30759|30739|30759|30739|30759|30739|30759|30739|1
1684324500000|2023-05-17 11:55:00|30759.8|30739.8|30770|30735|30770|30742|30759.8|30735|18
1684324800000|2023-05-17 12:00:00|30761.5|30741.5|30773.1|30738.1|30773.6|30743|30760.1|30732.4|26
1684325100000|2023-05-17 12:05:00|30772.5|30737.5|30775.1|30740.1|30780.1|30753|30764.4|30736.3|33
1684325400000|2023-05-17 12:10:00|30775.6|30740.6|30775|30755|30781.8|30755|30770.9|30740.6|47
1684325700000|2023-05-17 12:15:00|30774.3|30754.3|30776.5|30756.5|30776.5|30756.5|30774|30754|13
1684326000000|2023-05-17 12:20:00|30777|30757|30777|30757|30777|30757|30776.5|30756.5|5
1684326300000|2023-05-17 12:25:00|30776|30756|30778.2|30743.2|30783.5|30756.5|30769|30741|34
1684326600000|2023-05-17 12:30:00|30778.3|30743.3|30782.5|30747.5|30784|30757|30769.5|30741.3|23
1684326900000|2023-05-17 12:35:00|30775.5|30755.5|30778.1|30758.1|30779.1|30759.1|30775.5|30755.5|26
1684327200000|2023-05-17 12:40:00|30778.3|30758.3|30778.1|30758.1|30780.5|30760.5|30778.1|30758.1|7
1684327500000|2023-05-17 12:45:00|30780.5|30760.5|30781.5|30761.5|30782.1|30762.1|30778.1|30758.1|24
1684327800000|2023-05-17 12:50:00|30780.5|30760.5|30765|30745|30781.5|30761.5|30764|30744|45
1684328100000|2023-05-17 12:55:00|30764.5|30744.5|30770.5|30750.5|30770.5|30750.5|30764.5|30744.5|31
1684328400000|2023-05-17 13:00:00|30775.5|30740.5|30770.5|30735.5|30775.5|30746.1|30764.5|30735.5|24
1684328700000|2023-05-17 13:05:00|30769.7|30734.7|30753.7|30718.7|30769.7|30742|30748|30717.5|54
1684329000000|2023-05-17 13:10:00|30756.5|30721.5|30759.2|30724.2|30759.9|30724.9|30753.4|30718.4|24
1684329300000|2023-05-17 13:15:00|30759.7|30724.7|30757|30722|30762|30731.3|30751.3|30720.3|29
1684329600000|2023-05-17 13:20:00|30757.5|30722.5|30756.3|30721.3|30757.5|30722.5|30755|30720|18
1684329900000|2023-05-17 13:25:00|30756.5|30721.5|30753|30718|30756.6|30727.4|30741.7|30715|49
1684330200000|2023-05-17 13:30:00|30747|30727|30757.1|30722.1|30759.8|30727.5|30745.5|30718.5|63
1684330500000|2023-05-17 13:35:00|30757|30722|30756|30721|30757|30722|30755.6|30720.6|4
1684330800000|2023-05-17 13:40:00|30747.2|30727.2|30746.1|30726.1|30747.2|30727.2|30746.1|30726.1|7
1684331100000|2023-05-17 13:45:00|30746.2|30726.2|30746.5|30726.5|30753|30728.4|30746.1|30718|18
1684331400000|2023-05-17 13:50:00|30753.1|30718.1|30755|30720|30755.1|30731.3|30746.5|30718.1|27
1684331700000|2023-05-17 13:55:00|30755.5|30720.5|30762.8|30727.8|30764|30734.5|30748.5|30720|26
1684332000000|2023-05-17 14:00:00|30762.3|30727.3|30758.5|30723.5|30762.3|30727.3|30758.5|30723.5|41
1684332300000|2023-05-17 14:05:00|30759|30724|30761|30726|30762.5|30727.5|30759|30724|63
1684332600000|2023-05-17 14:10:00|30761.5|30726.5|30756.5|30736.5|30763.5|30736.5|30756|30721|64
1684332900000|2023-05-17 14:15:00|30756.1|30736.1|30756.5|30736.5|30765.5|30739.5|30756.1|30730.5|42
1684333200000|2023-05-17 14:20:00|30756.9|30736.9|30748.1|30728.1|30756.9|30736.9|30747.9|30727.9|49
1684333500000|2023-05-17 14:25:00|30747.9|30727.9|30746.1|30726.1|30748.3|30728.3|30743.2|30723.2|36
1684333800000|2023-05-17 14:30:00|30746.4|30726.4|30748.5|30728.5|30754|30730.1|30745.5|30718|14
1684334100000|2023-05-17 14:35:00|30749.5|30729.5|30751.5|30731.5|30751.5|30731.5|30749.5|30729.5|3
1684334400000|2023-05-17 14:40:00|30749.5|30729.5|30749.4|30729.4|30749.5|30729.5|30749.4|30729.4|2
1684334700000|2023-05-17 14:45:00|30749.1|30729.1|30751.5|30731.5|30754.1|30734.1|30749.1|30729.1|41
1684335000000|2023-05-17 14:50:00|30751.3|30731.3|30750|30730|30755.3|30735.3|30749.1|30729.1|29
1684335300000|2023-05-17 14:55:00|30750.1|30730.1|30757.6|30737.6|30765.8|30742.5|30750.1|30730.1|47
1684335600000|2023-05-17 15:00:00|30759.1|30739.1|30760.5|30740.5|30765.8|30740.5|30758.3|30729.8|31
1684335900000|2023-05-17 15:05:00|30761.5|30741.5|30760.5|30740.5|30761.5|30741.5|30759.1|30739.1|5
1684336200000|2023-05-17 15:10:00|30761.5|30741.5|30766|30731|30767|30743.1|30760.5|30731|22
1684336500000|2023-05-17 15:15:00|30757.5|30737.5|30752|30732|30757.5|30737.5|30752|30732|11
1684336800000|2023-05-17 15:20:00|30751.5|30731.5|30757.3|30737.3|30757.3|30737.3|30751.5|30731.5|14
1684337100000|2023-05-17 15:25:00|30756.8|30736.8|30754.9|30734.9|30757.3|30737.3|30751.3|30731.3|52
1684337400000|2023-05-17 15:30:00|30756.3|30736.3|30755.3|30735.3|30757.3|30737.3|30752.2|30732.2|55
1684337700000|2023-05-17 15:35:00|30755.1|30735.1|30748.8|30728.8|30757.3|30737.3|30748.8|30728.8|29
1684338000000|2023-05-17 15:40:00|30747.5|30727.5|30747.5|30727.5|30748.1|30728.1|30746.8|30726.8|24
1684338300000|2023-05-17 15:45:00|30747.3|30727.3|30747.5|30727.5|30748|30728|30747.2|30727.2|25
1684338600000|2023-05-17 15:50:00|30747.3|30727.3|30747.3|30727.3|30748.1|30728.1|30746.6|30726.6|44
1684338900000|2023-05-17 15:55:00|30748.5|30728.5|30747.5|30727.5|30751.6|30731.6|30746.5|30726.5|18
1684339200000|2023-05-17 16:00:00|30748.8|30728.8|30751.8|30731.8|30751.8|30731.8|30748.8|30728.8|6
1684339500000|2023-05-17 16:05:00|30752|30732|30744.5|30724.5|30752|30732|30741.5|30721.5|13
1684339800000|2023-05-17 16:10:00|30744.8|30724.8|30747.3|30727.3|30749.6|30729.6|30744.8|30724.8|18
1684340100000|2023-05-17 16:15:00|30746.8|30726.8|30748.8|30728.8|30751.1|30731.1|30746.8|30726.8|25
1684340400000|2023-05-17 16:20:00|30749.3|30729.3|30749.3|30729.3|30749.3|30729.3|30749.3|30729.3|1
1684340700000|2023-05-17 16:25:00|30749.9|30729.9|30749.3|30729.3|30749.9|30729.9|30749.3|30729.3|4
1684341600000|2023-05-17 16:40:00|30749|30729|30750.2|30730.2|30750.5|30730.5|30749|30729|10
1684341900000|2023-05-17 16:45:00|30748.1|30728.1|30737.3|30717.3|30748.1|30728.1|30736.3|30716.3|24
1684342200000|2023-05-17 16:50:00|30737.5|30717.5|30736.4|30716.4|30737.5|30717.5|30732.5|30712.5|27
1684342500000|2023-05-17 16:55:00|30735.9|30715.9|30744.8|30709.8|30745|30718.1|30732.4|30703.8|25
1684342800000|2023-05-17 17:00:00|30744.9|30709.9|30745|30710|30745|30717.5|30732.5|30704.9|18
1684343100000|2023-05-17 17:05:00|30744|30709|30737.5|30717.5|30745|30717.5|30737.5|30709|4
1684343400000|2023-05-17 17:10:00|30736.3|30716.3|30730.1|30710.1|30736.3|30716.3|30729.8|30709.8|22
1684343700000|2023-05-17 17:15:00|30738.1|30703.1|30732.5|30712.5|30743.5|30715|30728.7|30701.5|57
1684344300000|2023-05-17 17:25:00|30738.9|30718.9|30737.4|30717.4|30738.9|30718.9|30736.3|30716.3|17
1684344600000|2023-05-17 17:30:00|30737.5|30717.5|30737.1|30717.1|30737.5|30717.5|30737.1|30717.1|2
1684345200000|2023-05-17 17:40:00|30733.6|30713.6|30740.2|30705.2|30741.2|30713.6|30733.6|30705.2|6
1684346400000|2023-05-17 18:00:00|30740.6|30705.6|30744.1|30709.1|30744.3|30716.5|30736.1|30705.6|23
1684346700000|2023-05-17 18:05:00|30744.6|30709.6|30744.6|30709.6|30744.6|30709.6|30744.1|30709.1|3
1684347000000|2023-05-17 18:10:00|30744.1|30709.1|30744.6|30709.6|30744.6|30709.6|30744.1|30709.1|10
1684347300000|2023-05-17 18:15:00|30745.1|30710.1|30745.1|30710.1|30745.1|30710.1|30745.1|30710.1|1
1684347600000|2023-05-17 18:20:00|30744.6|30709.6|30754.1|30719.1|30758.1|30723.1|30744.6|30709.6|27
1684347900000|2023-05-17 18:25:00|30754.3|30719.3|30749.4|30714.4|30754.8|30719.8|30749.3|30714.3|18
1684348200000|2023-05-17 18:30:00|30748.9|30713.9|30749.1|30714.1|30749.6|30714.6|30748.9|30713.9|4
1684348500000|2023-05-17 18:35:00|30747.4|30712.4|30749.1|30714.1|30749.1|30714.1|30747.4|30712.4|7
1684348800000|2023-05-17 18:40:00|30735.2|30715.2|30733.8|30713.8|30742.9|30715.4|30732.3|30704.4|26
1684349100000|2023-05-17 18:45:00|30734|30714|30733.2|30713.2|30734.7|30714.7|30732.5|30712.5|14
1684349400000|2023-05-17 18:50:00|30732.5|30712.5|30733|30713|30747.7|30720.2|30732.5|30705|15
1684349700000|2023-05-17 18:55:00|30735|30715|30746.6|30711.6|30746.6|30718.5|30735|30711.6|6
1684350000000|2023-05-17 19:00:00|30746.5|30711.5|30736.2|30716.2|30747.5|30716.7|30736.2|30711.5|14
1684350600000|2023-05-17 19:10:00|30747|30712|30745.2|30710.2|30751.2|30716.2|30745|30710|17
1684350900000|2023-05-17 19:15:00|30737.5|30717.5|30737.5|30717.5|30737.5|30717.5|30737.5|30717.5|1
1684351500000|2023-05-17 19:25:00|30737.7|30717.7|30747|30712|30748.8|30719.4|30737.7|30712|17
1684352100000|2023-05-17 19:35:00|30747.5|30712.5|30749.5|30714.5|30749.5|30714.5|30747.5|30712.5|9
1684352400000|2023-05-17 19:40:00|30748.5|30713.5|30749.5|30714.5|30750|30715|30747.5|30712.5|8
1684352700000|2023-05-17 19:45:00|30749|30714|30748.5|30713.5|30749|30714|30748.5|30713.5|2
1684353000000|2023-05-17 19:50:00|30749|30714|30749|30714|30749|30714|30749|30714|1
1684368000000|2023-05-18 00:00:00|30754.5|30712.5|30754.5|30712.5|30754.5|30712.5|30754.5|30712.5|1
1684371600000|2023-05-18 01:00:00|30704|30669|30710|30675|30715|30683|30703|30668.5|34
1684371900000|2023-05-18 01:05:00|30710.5|30675.5|30701.5|30666.5|30711.5|30676.5|30694.4|30666.5|44
1684372200000|2023-05-18 01:10:00|30694.4|30674.4|30698.5|30678.5|30701|30681|30692.8|30672.8|48
1684372500000|2023-05-18 01:15:00|30698|30678|30692.5|30657.5|30702.6|30678|30691.5|30656.5|81
1684372800000|2023-05-18 01:20:00|30693|30658|30669|30634|30693|30660.5|30666.5|30631.5|47
1684373100000|2023-05-18 01:25:00|30668.5|30633.5|30668|30633|30679.9|30653.1|30654.6|30629|83
1684373400000|2023-05-18 01:30:00|30667.5|30632.5|30694.5|30659.5|30694.5|30667|30664|30632|69
1684373700000|2023-05-18 01:35:00|30686.5|30666.5|30692.9|30672.9|30693.2|30673.2|30677.5|30655.5|72
1684374000000|2023-05-18 01:40:00|30693.4|30673.4|30690.8|30670.8|30701.6|30677|30688.9|30660|58
1684374300000|2023-05-18 01:45:00|30690.3|30670.3|30671.3|30651.3|30690.3|30670.3|30671.3|30649.5|87
1684374600000|2023-05-18 01:50:00|30670.5|30650.5|30667.5|30647.5|30670.5|30650.5|30664.3|30644.3|43
1684374900000|2023-05-18 01:55:00|30667.6|30647.6|30668.5|30648.5|30672.5|30652.5|30666.8|30646.8|49
1684375200000|2023-05-18 02:00:00|30668|30648|30664.5|30644.5|30668|30648|30661.8|30641.8|51
1684375500000|2023-05-18 02:05:00|30664.8|30644.8|30672.3|30652.3|30672.3|30652.3|30664.5|30644.5|77
1684375800000|2023-05-18 02:10:00|30671.9|30651.9|30669|30649|30674|30654|30669|30649|46
1684376100000|2023-05-18 02:15:00|30668.5|30648.5|30672.5|30652.5|30672.7|30652.7|30667.5|30647.5|24
1684376400000|2023-05-18 02:20:00|30672.4|30652.4|30663|30643|30672.5|30652.5|30661.5|30641.5|45
1684376700000|2023-05-18 02:25:00|30663.5|30643.5|30664.6|30644.6|30665.7|30645.7|30655.1|30635.1|54
1684377000000|2023-05-18 02:30:00|30664.8|30644.8|30677|30657|30679|30659|30664.5|30644.5|67
1684377300000|2023-05-18 02:35:00|30677.5|30657.5|30683.5|30663.5|30683.5|30663.5|30675.5|30655.5|31
1684377600000|2023-05-18 02:40:00|30683|30663|30683.5|30663.5|30683.8|30663.8|30680.3|30660.3|29
1684377900000|2023-05-18 02:45:00|30684|30664|30678.5|30658.5|30688|30668|30673.5|30653.5|76
1684378200000|2023-05-18 02:50:00|30679|30659|30672.5|30652.5|30679.1|30659.1|30669.3|30649.3|37
1684378500000|2023-05-18 02:55:00|30673|30653|30668.8|30648.8|30673.5|30653.5|30667.5|30647.5|29
1684378800000|2023-05-18 03:00:00|30669|30649|30673.5|30653.5|30674|30654|30667.5|30647.5|27
1684379100000|2023-05-18 03:05:00|30673|30653|30673.5|30653.5|30675|30655|30673|30653|23
1684379400000|2023-05-18 03:10:00|30674|30654|30676.1|30656.1|30676.5|30656.5|30673.5|30653.5|35
1684379700000|2023-05-18 03:15:00|30675.5|30655.5|30678|30658|30682.5|30662.5|30675.1|30655.1|32
1684380000000|2023-05-18 03:20:00|30678.5|30658.5|30679.5|30659.5|30684|30664|30678|30658|49
1684380300000|2023-05-18 03:25:00|30679|30659|30683|30663|30683|30663|30678.5|30658.5|38
1684380600000|2023-05-18 03:30:00|30681|30661|30674.5|30654.5|30681|30661|30670.5|30650.5|30
1684380900000|2023-05-18 03:35:00|30675|30655|30683|30663|30683|30663|30675|30655|32
1684381200000|2023-05-18 03:40:00|30682.5|30662.5|30683.5|30663.5|30684|30664|30678|30658|35
1684381500000|2023-05-18 03:45:00|30683|30663|30697|30677|30697.5|30677.5|30682.5|30662.5|36
1684381800000|2023-05-18 03:50:00|30697.5|30677.5|30689|30669|30698|30678|30687|30667|33
1684382100000|2023-05-18 03:55:00|30689.5|30669.5|30687.3|30667.3|30692.5|30672.5|30686.8|30666.8|47
1684382400000|2023-05-18 04:00:00|30687|30667|30698.5|30678.5|30698.5|30678.5|30686|30666|40
1684382700000|2023-05-18 04:05:00|30698|30678|30700|30680|30703|30683|30698|30678|26
1684383000000|2023-05-18 04:10:00|30696|30676|30705.3|30685.3|30705.6|30685.6|30696|30676|49
1684383300000|2023-05-18 04:15:00|30705.1|30685.1|30705.6|30685.6|30707.5|30687.5|30701.1|30681.1|54
1684383600000|2023-05-18 04:20:00|30706.1|30686.1|30709.1|30689.1|30709.7|30689.7|30706.1|30686.1|17
1684383900000|2023-05-18 04:25:00|30709|30689|30706.1|30686.1|30709|30689|30703.3|30683.3|60
1684384200000|2023-05-18 04:30:00|30705.6|30685.6|30707.5|30687.5|30708.4|30688.4|30705.5|30685.5|24
1684384500000|2023-05-18 04:35:00|30708|30688|30707.6|30687.6|30708|30688|30707|30687|11
1684384800000|2023-05-18 04:40:00|30707.5|30687.5|30708.5|30688.5|30709.1|30689.1|30707.3|30687.3|28
1684385100000|2023-05-18 04:45:00|30708|30688|30704.5|30684.5|30708.5|30688.5|30704|30684|21
1684385400000|2023-05-18 04:50:00|30704.8|30684.8|30703.4|30683.4|30705.3|30685.3|30703.1|30683.1|15
1684385700000|2023-05-18 04:55:00|30703.6|30683.6|30705.1|30685.1|30706|30686|30703.6|30683.6|19
1684386000000|2023-05-18 05:00:00|30705.5|30685.5|30707.5|30687.5|30707.5|30687.5|30704.5|30684.5|9
1684386300000|2023-05-18 05:05:00|30707.1|30687.1|30706.2|30686.2|30707.5|30687.5|30705|30685|19
1684386600000|2023-05-18 05:10:00|30706.4|30686.4|30710|30690|30714|30694|30706.4|30686.4|36
1684386900000|2023-05-18 05:15:00|30710.2|30690.2|30703.2|30683.2|30711.4|30691.4|30702.8|30682.8|26
1684387200000|2023-05-18 05:20:00|30702.9|30682.9|30704.7|30684.7|30704.7|30684.7|30702.4|30682.4|25
1684387500000|2023-05-18 05:25:00|30705|30685|30713|30693|30717.6|30697.6|30701.1|30681.1|52
1684387800000|2023-05-18 05:30:00|30713.5|30693.5|30709.3|30689.3|30718.5|30698.5|30709|30689|46
1684388100000|2023-05-18 05:35:00|30709|30689|30712|30692|30713.5|30693.5|30705.9|30685.9|43
1684388400000|2023-05-18 05:40:00|30712.5|30692.5|30711|30691|30718|30698|30711|30691|22
1684388700000|2023-05-18 05:45:00|30710.5|30690.5|30708|30688|30710.5|30690.5|30707.5|30687.5|27
1684389000000|2023-05-18 05:50:00|30708.5|30688.5|30706.3|30686.3|30709|30689|30706|30686|17
1684389300000|2023-05-18 05:55:00|30706.8|30686.8|30702|30682|30706.8|30686.8|30699.5|30679.5|23
1684389600000|2023-05-18 06:00:00|30701.5|30681.5|30702.5|30682.5|30702.5|30682.5|30701.5|30681.5|19
1684389900000|2023-05-18 06:05:00|30702|30682|30697.6|30677.6|30702.5|30682.5|30697.6|30677.6|15
1684390200000|2023-05-18 06:10:00|30697.4|30677.4|30700.5|30680.5|30703.5|30683.5|30697.4|30677.4|31
1684390500000|2023-05-18 06:15:00|30700|30680|30688.5|30668.5|30700.5|30680.5|30687|30667|38
1684390800000|2023-05-18 06:20:00|30689.5|30669.5|30683.5|30663.5|30689.5|30669.5|30681.5|30661.5|58
1684391100000|2023-05-18 06:25:00|30684|30664|30677.5|30657.5|30688.7|30668.7|30677.5|30657.5|26
1684391400000|2023-05-18 06:30:00|30678|30658|30685.5|30665.5|30686.5|30666.5|30678|30658|34
1684391700000|2023-05-18 06:35:00|30686|30666|30687|30667|30688.5|30668.5|30685.5|30665.5|15
1684392000000|2023-05-18 06:40:00|30687.5|30667.5|30688|30668|30688.5|30668.5|30687.5|30667.5|16
1684392300000|2023-05-18 06:45:00|30688.3|30668.3|30688.5|30668.5|30689|30669|30688.3|30668.3|6
1684392600000|2023-05-18 06:50:00|30689|30669|30694.3|30674.3|30698.5|30678.5|30688.5|30668.5|30
1684392900000|2023-05-18 06:55:00|30694.5|30674.5|30692.6|30672.6|30697.5|30677.5|30692.5|30672.5|47
1684393200000|2023-05-18 07:00:00|30692.5|30672.5|30694|30674|30694|30674|30692|30672|12
1684393500000|2023-05-18 07:05:00|30693.3|30673.3|30695|30675|30696|30676|30692.5|30672.5|41
1684393800000|2023-05-18 07:10:00|30694.5|30674.5|30695.5|30675.5|30698|30678|30693|30673|28
1684394100000|2023-05-18 07:15:00|30696|30676|30699|30679|30699.5|30679.5|30695.5|30675.5|14
1684394400000|2023-05-18 07:20:00|30698.5|30678.5|30697.5|30677.5|30700|30680|30696.5|30676.5|26
1684394700000|2023-05-18 07:25:00|30698.5|30678.5|30698.5|30678.5|30699|30679|30698.5|30678.5|7
1684395000000|2023-05-18 07:30:00|30694|30674|30692|30672|30697.5|30677.5|30692|30672|43
1684395300000|2023-05-18 07:35:00|30692.5|30672.5|30689.5|30669.5|30697|30677|30689.3|30669.3|42
1684395600000|2023-05-18 07:40:00|30690|30670|30690|30670|30695.5|30673|30687.5|30660.5|54
1684395900000|2023-05-18 07:45:00|30689.9|30669.9|30676.5|30656.5|30689.9|30669.9|30675.3|30655.3|41
1684396200000|2023-05-18 07:50:00|30676|30656|30679.1|30659.1|30679.1|30659.1|30672.6|30652.6|40
1684396500000|2023-05-18 07:55:00|30679|30659|30695.7|30675.7|30696.5|30676.5|30678.3|30658.3|87
1684396800000|2023-05-18 08:00:00|30696.2|30676.2|30696|30676|30699.5|30679.5|30692.5|30672.5|26
1684397100000|2023-05-18 08:05:00|30695.5|30675.5|30693|30673|30695.5|30675.5|30690.5|30670.5|32
1684397400000|2023-05-18 08:10:00|30693.5|30673.5|30693.5|30673.5|30700.5|30680.5|30692.5|30672.5|24
1684397700000|2023-05-18 08:15:00|30694|30674|30702|30682|30702.5|30682.5|30694|30674|50
1684398000000|2023-05-18 08:20:00|30702.5|30682.5|30703|30683|30703|30683|30698.5|30678.5|28
1684398300000|2023-05-18 08:25:00|30700.5|30680.5|30703|30683|30703.5|30683.5|30699.5|30679.5|49
1684398600000|2023-05-18 08:30:00|30703.5|30683.5|30698.2|30678.2|30704.5|30684.5|30698.2|30678.2|48
1684398900000|2023-05-18 08:35:00|30698|30678|30698.5|30678.5|30698.5|30678.5|30697|30677|24
1684399200000|2023-05-18 08:40:00|30697.8|30677.8|30697|30677|30697.8|30677.8|30695.3|30675.3|15
1684399500000|2023-05-18 08:45:00|30697.5|30677.5|30697.5|30677.5|30697.5|30677.5|30697|30677|9
1684399800000|2023-05-18 08:50:00|30697|30677|30697.5|30677.5|30697.5|30677.5|30696.8|30676.8|11
1684400100000|2023-05-18 08:55:00|30698.2|30678.2|30698.5|30678.5|30699|30679|30697|30677|36
1684400400000|2023-05-18 09:00:00|30698|30678|30707.5|30687.5|30710.6|30690.6|30698|30678|48
1684400700000|2023-05-18 09:05:00|30707.4|30687.4|30701.9|30681.9|30707.4|30687.4|30701|30681|31
1684401000000|2023-05-18 09:10:00|30701.5|30681.5|30704.3|30684.3|30704.8|30684.8|30698|30678|35
1684401300000|2023-05-18 09:15:00|30704.8|30684.8|30713|30693|30713|30693|30704.8|30684.8|21
1684401600000|2023-05-18 09:20:00|30712.9|30692.9|30712.4|30692.4|30713|30693|30712.4|30692.4|6
1684401900000|2023-05-18 09:25:00|30713|30693|30718.5|30698.5|30723.5|30703.5|30713|30693|16
1684402200000|2023-05-18 09:30:00|30718|30698|30703.5|30683.5|30718|30698|30702.2|30682.2|28
1684402500000|2023-05-18 09:35:00|30704|30684|30703|30683|30704|30684|30703|30683|3
1684402800000|2023-05-18 09:40:00|30702.5|30682.5|30698|30678|30702.5|30682.5|30698|30678|7
1684403100000|2023-05-18 09:45:00|30697.5|30677.5|30697.1|30677.1|30698.5|30678.5|30693.2|30673.2|37
1684403400000|2023-05-18 09:50:00|30694.1|30674.1|30696.1|30676.1|30697.5|30677.5|30693.2|30673.2|25
1684403700000|2023-05-18 09:55:00|30695.8|30675.8|30689.3|30669.3|30696.5|30676.5|30682.9|30662.9|58
1684404000000|2023-05-18 10:00:00|30689.8|30669.8|30688.1|30668.1|30689.8|30669.8|30688|30668|13
1684404300000|2023-05-18 10:05:00|30687.8|30667.8|30687.8|30667.8|30688.3|30668.3|30687.5|30667.5|19
1684404600000|2023-05-18 10:10:00|30687.3|30667.3|30692.5|30672.5|30693.5|30673.5|30687.3|30667.3|21
1684404900000|2023-05-18 10:15:00|30692.3|30672.3|30691.3|30671.3|30692.3|30672.3|30691.1|30671.1|6
1684405200000|2023-05-18 10:20:00|30691.8|30671.8|30689.5|30669.5|30691.8|30671.8|30689.1|30669.1|13
1684405500000|2023-05-18 10:25:00|30689.1|30669.1|30690|30670|30690.3|30670.3|30688.5|30668.5|9
1684405800000|2023-05-18 10:30:00|30689.5|30669.5|30689.5|30669.5|30689.5|30669.5|30689.5|30669.5|1
1684406100000|2023-05-18 10:35:00|30689.1|30669.1|30689.5|30669.5|30689.5|30669.5|30689.1|30669.1|2
1684406400000|2023-05-18 10:40:00|30688.5|30668.5|30688.5|30668.5|30688.5|30668.5|30688.5|30668.5|1
1684406700000|2023-05-18 10:45:00|30687.3|30667.3|30686.3|30666.3|30687.3|30667.3|30686.3|30666.3|6
1684407000000|2023-05-18 10:50:00|30686.8|30666.8|30686.8|30666.8|30686.8|30666.8|30686.8|30666.8|1
1684407600000|2023-05-18 11:00:00|30687.5|30667.5|30687.8|30667.8|30687.8|30667.8|30687.5|30667.5|4
1684407900000|2023-05-18 11:05:00|30685.8|30665.8|30687.5|30667.5|30687.8|30667.8|30682.5|30662.5|34
1684408200000|2023-05-18 11:10:00|30687.9|30667.9|30687.5|30667.5|30688.5|30668.5|30686.5|30666.5|22
1684408500000|2023-05-18 11:15:00|30688.1|30668.1|30688.1|30668.1|30688.5|30668.5|30687.1|30667.1|29
1684408800000|2023-05-18 11:20:00|30688.5|30668.5|30688.1|30668.1|30690.1|30670.1|30688.1|30668.1|6
1684409100000|2023-05-18 11:25:00|30688.5|30668.5|30695.8|30675.8|30703.3|30675.8|30688.1|30666.9|28
1684409400000|2023-05-18 11:30:00|30695.3|30675.3|30694.1|30674.1|30698.8|30678.8|30694.1|30674.1|20
1684409700000|2023-05-18 11:35:00|30692.1|30672.1|30690.5|30670.5|30692.1|30672.1|30690.5|30670.5|14
1684410300000|2023-05-18 11:45:00|30691.1|30671.1|30691.1|30671.1|30691.1|30671.1|30691.1|30671.1|1
1684410600000|2023-05-18 11:50:00|30690.8|30670.8|30690.1|30670.1|30691.1|30671.1|30690|30670|10
1684410900000|2023-05-18 11:55:00|30690.5|30670.5|30690.5|30670.5|30690.5|30670.5|30690.5|30670.5|1
1684411200000|2023-05-18 12:00:00|30689.4|30669.4|30687|30667|30696|30669.4|30686|30659.7|22
1684411500000|2023-05-18 12:05:00|30686.5|30666.5|30687|30667|30687|30667|30686.5|30666.5|2
1684411800000|2023-05-18 12:10:00|30691.5|30671.5|30692.5|30672.5|30693|30673|30691.5|30671.5|11
1684412100000|2023-05-18 12:15:00|30692|30672|30692|30672|30692|30672|30692|30672|1
1684412400000|2023-05-18 12:20:00|30693.5|30673.5|30694|30674|30694|30674|30693.5|30673.5|6
1684412700000|2023-05-18 12:25:00|30693.5|30673.5|30700.5|30665.5|30701|30674.7|30693.5|30663.5|30
1684413000000|2023-05-18 12:30:00|30700|30665|30720|30685|30721.4|30688.9|30693|30654|64
1684413300000|2023-05-18 12:35:00|30719.5|30684.5|30716.5|30681.5|30719.5|30690|30700.6|30671.5|52
1684413600000|2023-05-18 12:40:00|30709.5|30689.5|30710.5|30690.5|30719.6|30692.5|30709.5|30681.5|28
1684413900000|2023-05-18 12:45:00|30709.9|30689.9|30717.2|30697.2|30717.8|30697.8|30703.9|30677.2|81
1684414200000|2023-05-18 12:50:00|30717|30697|30714|30694|30723.5|30703.5|30713.5|30693.5|46
1684414500000|2023-05-18 12:55:00|30715|30695|30718|30698|30725.7|30699|30714.3|30688.9|37
1684414800000|2023-05-18 13:00:00|30718.5|30698.5|30714.5|30679.5|30729|30700.2|30708.5|30673.5|66
1684415100000|2023-05-18 13:05:00|30706.5|30686.5|30707.3|30672.3|30709.6|30687|30706.3|30671.3|12
1684415400000|2023-05-18 13:10:00|30707.8|30672.8|30711|30676|30711.8|30680.5|30700.1|30670|40
1684415700000|2023-05-18 13:15:00|30710.5|30675.5|30715|30680|30717.5|30688|30703.5|30675.5|46
1684416000000|2023-05-18 13:20:00|30714.5|30679.5|30706.5|30686.5|30715.5|30688|30701.5|30679.5|22
1684416300000|2023-05-18 13:25:00|30707|30687|30702|30682|30707.5|30687.5|30702|30682|13
1684416600000|2023-05-18 13:30:00|30701.5|30681.5|30699|30679|30707|30682|30694|30659|40
1684416900000|2023-05-18 13:35:00|30699.5|30679.5|30714.5|30679.5|30714.5|30686.8|30699.5|30679|20
1684417200000|2023-05-18 13:40:00|30715.5|30680.5|30709|30689|30715.7|30689.5|30706|30680.5|28
1684417500000|2023-05-18 13:45:00|30713|30693|30715.5|30695.5|30723|30698.5|30712|30687.5|37
1684417800000|2023-05-18 13:50:00|30714.5|30694.5|30722.5|30702.5|30725.5|30702.5|30714.5|30687|12
1684418100000|2023-05-18 13:55:00|30723|30703|30723|30703|30723|30703|30719|30699|15
1684418400000|2023-05-18 14:00:00|30722.5|30702.5|30717|30697|30728.1|30702.5|30715|30693.1|26
1684418700000|2023-05-18 14:05:00|30715|30695|30712.5|30692.5|30716.5|30696.5|30711|30691|15
1684419000000|2023-05-18 14:10:00|30712|30692|30712.5|30692.5|30713|30693|30712|30692|6
1684419300000|2023-05-18 14:15:00|30712|30692|30705.8|30685.8|30712.5|30692.5|30702.5|30682.5|17
1684419600000|2023-05-18 14:20:00|30705.7|30685.7|30707|30687|30711.3|30691.3|30701|30681|42
1684419900000|2023-05-18 14:25:00|30707.5|30687.5|30713.4|30693.4|30713.6|30693.6|30706.5|30686.5|39
1684420200000|2023-05-18 14:30:00|30713.6|30693.6|30702.1|30682.1|30713.6|30693.6|30702|30682|25
1684420500000|2023-05-18 14:35:00|30702.5|30682.5|30712.5|30692.5|30712.5|30692.5|30701.5|30681.5|26
1684420800000|2023-05-18 14:40:00|30710|30690|30707.1|30687.1|30710.3|30690.3|30704.9|30684.9|38
1684421100000|2023-05-18 14:45:00|30707.3|30687.3|30712.3|30692.3|30714.8|30694.8|30707.1|30687.1|16
1684421400000|2023-05-18 14:50:00|30711.8|30691.8|30712.3|30692.3|30712.3|30692.3|30711.3|30691.3|6
1684421700000|2023-05-18 14:55:00|30711.8|30691.8|30711|30691|30712.3|30692.3|30706.7|30686.7|36
1684422000000|2023-05-18 15:00:00|30711.2|30691.2|30712.5|30692.5|30713.8|30693.8|30707|30687|29
1684422300000|2023-05-18 15:05:00|30712.1|30692.1|30712.1|30692.1|30712.1|30692.1|30708.5|30688.5|9
1684422600000|2023-05-18 15:10:00|30712.5|30692.5|30716.5|30696.5|30716.5|30696.5|30712.5|30692.5|11
1684422900000|2023-05-18 15:15:00|30716.7|30696.7|30716.7|30696.7|30717.7|30697.7|30716.5|30696.5|5
1684423200000|2023-05-18 15:20:00|30716.5|30696.5|30724.6|30689.6|30724.6|30697.2|30716.1|30689|9
1684423500000|2023-05-18 15:25:00|30724.1|30689.1|30713.7|30693.7|30724.6|30695.6|30712.5|30688.5|22
1684423800000|2023-05-18 15:30:00|30714.2|30694.2|30707.6|30687.6|30720|30695.4|30706.5|30684.5|19
1684424100000|2023-05-18 15:35:00|30707|30687|30704.5|30684.5|30707|30687|30704.5|30684.5|8
1684424400000|2023-05-18 15:40:00|30705|30685|30697|30677|30712|30685|30694.5|30674.5|23
1684424700000|2023-05-18 15:45:00|30696.5|30676.5|30689.5|30669.5|30701.8|30676.5|30689.5|30666.8|15
1684425000000|2023-05-18 15:50:00|30690.1|30670.1|30690|30670|30695.5|30670.1|30687.2|30660|10
1684425300000|2023-05-18 15:55:00|30689.5|30669.5|30694|30674|30694.5|30674.5|30689.1|30669.1|14
1684425600000|2023-05-18 16:00:00|30693|30673|30691|30671|30699.5|30673|30691|30664.5|6
1684425900000|2023-05-18 16:05:00|30691.5|30671.5|30697.5|30677.5|30698|30678|30691|30671|7
1684426200000|2023-05-18 16:10:00|30697.8|30677.8|30708.5|30688.5|30717.8|30692|30697.8|30676.5|20
1684426500000|2023-05-18 16:15:00|30708|30688|30707.3|30687.3|30715|30688.5|30706.5|30679.5|7
1684426800000|2023-05-18 16:20:00|30707.5|30687.5|30715.9|30695.9|30716.3|30696.3|30707.5|30687.5|17
1684427100000|2023-05-18 16:25:00|30716.8|30696.8|30715.5|30695.5|30720.5|30700.5|30715.1|30695.1|15
1684427400000|2023-05-18 16:30:00|30716|30696|30712.5|30692.5|30716|30696|30712.5|30692.5|6
1684427700000|2023-05-18 16:35:00|30713|30693|30713.2|30693.2|30713.7|30693.7|30713|30693|18
1684428000000|2023-05-18 16:40:00|30713.7|30693.7|30715|30695|30715.5|30695.5|30713|30693|15
1684428300000|2023-05-18 16:45:00|30715.4|30695.4|30715.2|30695.2|30715.4|30695.4|30712.5|30692.5|12
1684428600000|2023-05-18 16:50:00|30715.4|30695.4|30716.6|30681.6|30719.9|30695.5|30705.1|30674.4|46
1684428900000|2023-05-18 16:55:00|30717|30682|30720|30685|30720|30698.5|30717|30682|20
1684429200000|2023-05-18 17:00:00|30712.5|30692.5|30714.5|30694.5|30721.5|30694.5|30712.5|30684.5|8
1684429500000|2023-05-18 17:05:00|30722|30687|30721.2|30686.2|30722|30687|30721.2|30686.2|7
1684429800000|2023-05-18 17:10:00|30721.1|30686.1|30721.6|30686.6|30721.6|30686.6|30721.1|30686.1|2
1684430100000|2023-05-18 17:15:00|30722|30687|30716.5|30681.5|30722|30687|30716|30681|10
1684430400000|2023-05-18 17:20:00|30716.9|30681.9|30722|30687|30723|30688|30716.9|30681.9|13
1684430700000|2023-05-18 17:25:00|30721.5|30686.5|30718.5|30683.5|30721.5|30686.5|30718.5|30683.5|5
1684431000000|2023-05-18 17:30:00|30719|30684|30718.5|30683.5|30719|30684|30718.5|30683.5|4
1684431300000|2023-05-18 17:35:00|30719|30684|30719.5|30684.5|30719.5|30684.5|30719|30684|2
1684431600000|2023-05-18 17:40:00|30720.9|30685.9|30720|30685|30723|30688|30719.5|30684.5|11
1684431900000|2023-05-18 17:45:00|30719.5|30684.5|30726|30691|30726|30691|30717|30682|18
1684432200000|2023-05-18 17:50:00|30731|30696|30722.5|30687.5|30736|30705|30721.5|30686.5|23
1684432500000|2023-05-18 17:55:00|30723|30688|30726.5|30691.5|30729.5|30694.5|30723|30688|21
1684432800000|2023-05-18 18:00:00|30726|30691|30723|30688|30730|30695|30723|30688|13
1684433100000|2023-05-18 18:05:00|30723.5|30688.5|30724.6|30689.6|30724.9|30689.9|30723.5|30688.5|19
1684433400000|2023-05-18 18:10:00|30724.9|30689.9|30724.6|30689.6|30724.9|30689.9|30724.6|30689.6|4
1684433700000|2023-05-18 18:15:00|30724.9|30689.9|30725.4|30690.4|30725.4|30690.4|30724.9|30689.9|4
1684434000000|2023-05-18 18:20:00|30724.6|30689.6|30724.1|30689.1|30724.9|30689.9|30723.9|30688.9|10
1684434300000|2023-05-18 18:25:00|30724|30689|30724|30689|30724.5|30689.5|30723.5|30688.5|8
1684434600000|2023-05-18 18:30:00|30723.5|30688.5|30723.5|30688.5|30723.5|30688.5|30723.5|30688.5|1
1684434900000|2023-05-18 18:35:00|30724|30689|30723.5|30688.5|30724|30689|30723|30688|6
1684435200000|2023-05-18 18:40:00|30723.9|30688.9|30723.5|30688.5|30723.9|30688.9|30722.5|30687.5|7
1684435500000|2023-05-18 18:45:00|30723.9|30688.9|30722.5|30687.5|30723.9|30688.9|30722|30687|8
1684435800000|2023-05-18 18:50:00|30721.5|30686.5|30721.5|30686.5|30721.5|30686.5|30721|30686|3
1684436100000|2023-05-18 18:55:00|30722|30687|30721.5|30686.5|30722|30687|30721|30686|6
1684436400000|2023-05-18 19:00:00|30721|30686|30721.5|30686.5|30721.5|30686.5|30721|30686|2
1684436700000|2023-05-18 19:05:00|30721|30686|30721|30686|30721|30686|30721|30686|1
1684437000000|2023-05-18 19:10:00|30718|30683|30717|30682|30718|30683|30716.5|30681.5|5
1684437300000|2023-05-18 19:15:00|30717.5|30682.5|30722.5|30687.5|30723|30688|30717.5|30682.5|13
1684437600000|2023-05-18 19:20:00|30722|30687|30717.5|30682.5|30722|30687|30717|30682|15
1684437900000|2023-05-18 19:25:00|30717|30682|30717.5|30682.5|30718.5|30683.5|30717|30682|8
1684438200000|2023-05-18 19:30:00|30717|30682|30718|30683|30723.5|30688.5|30716.5|30681.5|12
1684438500000|2023-05-18 19:35:00|30717.5|30682.5|30717|30682|30718|30683|30716.5|30681.5|10
1684438800000|2023-05-18 19:40:00|30716.5|30681.5|30715.1|30680.1|30716.5|30681.5|30715|30680|7
1684439100000|2023-05-18 19:45:00|30715|30680|30706|30686|30715.6|30687|30706|30678.5|19
1684439400000|2023-05-18 19:50:00|30711.5|30676.5|30707|30672|30711.5|30676.5|30706.5|30671.5|15
1684439700000|2023-05-18 19:55:00|30707.5|30672.5|30706.5|30671.5|30707.5|30672.5|30706.5|30671.5|5
1684454400000|2023-05-19 00:00:00|30688.5|30646.5|30688.5|30646.5|30688.5|30646.5|30688.5|30646.5|1
1684458000000|2023-05-19 01:00:00|30669|30634|30674|30639|30679.5|30644.5|30667|30632|18
1684458300000|2023-05-19 01:05:00|30677.4|30642.4|30663|30628|30677.4|30643.3|30658|30623|57
1684458600000|2023-05-19 01:10:00|30663.5|30628.5|30669.5|30634.5|30670.5|30635.5|30648.8|30625.8|40
1684458900000|2023-05-19 01:15:00|30669|30634|30682.6|30647.6|30685.5|30656.3|30667.5|30632.5|92
1684459200000|2023-05-19 01:20:00|30681.8|30646.8|30689.2|30669.2|30695.5|30669.4|30671.5|30644|56
1684459500000|2023-05-19 01:25:00|30687.5|30667.5|30677.5|30657.5|30693.5|30668.9|30677.5|30653.5|36
1684459800000|2023-05-19 01:30:00|30678|30658|30693|30673|30693|30673|30678|30658|58
1684460100000|2023-05-19 01:35:00|30700|30665|30684.8|30664.8|30707.2|30678.3|30681.8|30661.8|82
1684460400000|2023-05-19 01:40:00|30685.3|30665.3|30682.5|30662.5|30703|30675.6|30677.3|30657.3|73
1684460700000|2023-05-19 01:45:00|30682.3|30662.3|30670.9|30650.9|30682.3|30662.3|30670|30650|64
1684461000000|2023-05-19 01:50:00|30670.4|30650.4|30681|30661|30687.2|30667.2|30670.4|30650.4|59
1684461300000|2023-05-19 01:55:00|30681.5|30661.5|30688.9|30668.9|30698.5|30670.7|30679.4|30659.4|56
1684461600000|2023-05-19 02:00:00|30689|30669|30699.5|30679.5|30705|30679.5|30689|30663.9|87
1684461900000|2023-05-19 02:05:00|30700|30680|30687|30667|30705.5|30685.5|30687|30667|78
1684462200000|2023-05-19 02:10:00|30687.5|30667.5|30686.6|30666.6|30689.5|30669.5|30686.5|30666.5|26
1684462500000|2023-05-19 02:15:00|30686.9|30666.9|30688.3|30668.3|30690.2|30670.2|30681.2|30661.2|49
1684462800000|2023-05-19 02:20:00|30688.4|30668.4|30689|30669|30701.3|30681.3|30688.4|30668.4|74
1684463100000|2023-05-19 02:25:00|30688.7|30668.7|30680|30660|30688.7|30668.7|30674|30654|50
1684463400000|2023-05-19 02:30:00|30680.5|30660.5|30683.7|30648.7|30683.7|30660.5|30671|30648|53
1684463700000|2023-05-19 02:35:00|30682.9|30647.9|30676.5|30656.5|30686.9|30662.3|30676.5|30647.9|56
1684464000000|2023-05-19 02:40:00|30676|30656|30666.6|30646.6|30676.5|30656.5|30666.5|30646.5|65
1684464300000|2023-05-19 02:45:00|30666.8|30646.8|30671.5|30651.5|30675|30655|30666.8|30646.8|52
1684464600000|2023-05-19 02:50:00|30670.1|30650.1|30661.5|30641.5|30680|30651.3|30659.5|30637.5|47
1684464900000|2023-05-19 02:55:00|30661|30641|30656.5|30636.5|30661|30641|30651.5|30631.5|59
1684465200000|2023-05-19 03:00:00|30660.5|30640.5|30670.5|30650.5|30674|30654|30660.5|30640.5|54
1684465500000|2023-05-19 03:05:00|30670|30650|30671|30651|30672|30652|30667.4|30647.4|55
1684465800000|2023-05-19 03:10:00|30670.5|30650.5|30667|30647|30671|30651|30666|30646|22
1684466100000|2023-05-19 03:15:00|30666.5|30646.5|30667|30647|30667|30647|30666|30646|12
1684466400000|2023-05-19 03:20:00|30666.5|30646.5|30674.5|30654.5|30676|30656|30665|30645|46
1684466700000|2023-05-19 03:25:00|30674|30654|30680|30645|30680|30658.5|30669|30645|42
1684467000000|2023-05-19 03:30:00|30679.8|30644.8|30669.5|30649.5|30679.8|30649.5|30668|30640.8|24
1684467300000|2023-05-19 03:35:00|30670|30650|30663.5|30643.5|30676|30650|30663.5|30640.5|28
1684467600000|2023-05-19 03:40:00|30663|30643|30656.5|30636.5|30664.8|30644.8|30652|30632|52
1684467900000|2023-05-19 03:45:00|30656|30636|30657.5|30637.5|30659.5|30639.5|30650.1|30630.1|39
1684468200000|2023-05-19 03:50:00|30657|30637|30656|30636|30658.6|30638.6|30652.5|30632.5|37
1684468500000|2023-05-19 03:55:00|30655.5|30635.5|30646.5|30626.5|30656|30636|30643.9|30623.9|26
1684468800000|2023-05-19 04:00:00|30646.8|30626.8|30655.5|30635.5|30655.5|30635.5|30646.5|30626.5|24
1684469100000|2023-05-19 04:05:00|30655.6|30635.6|30654.5|30634.5|30659.1|30639.1|30652|30632|35
1684469400000|2023-05-19 04:10:00|30653.1|30633.1|30650.5|30630.5|30655.1|30635.1|30650.5|30630.5|26
1684469700000|2023-05-19 04:15:00|30651|30631|30651.5|30631.5|30652|30632|30650.1|30630.1|9
1684470000000|2023-05-19 04:20:00|30651.3|30631.3|30649.8|30629.8|30651.3|30631.3|30649.4|30629.4|9
1684470300000|2023-05-19 04:25:00|30650.3|30630.3|30656.5|30621.5|30657|30630.8|30645.8|30621.5|31
1684470600000|2023-05-19 04:30:00|30657|30622|30648.5|30628.5|30657.5|30633.5|30648.5|30622|11
1684470900000|2023-05-19 04:35:00|30648.6|30628.6|30652.5|30632.5|30657.5|30637.5|30648.6|30628.6|10
1684471200000|2023-05-19 04:40:00|30653|30633|30658|30638|30658.5|30638.5|30653|30633|12
1684471500000|2023-05-19 04:45:00|30657.5|30637.5|30656.5|30621.5|30657.5|30637.5|30649.5|30621.5|21
1684471800000|2023-05-19 04:50:00|30649.5|30629.5|30655|30635|30657.5|30635|30649.5|30622|23
1684472100000|2023-05-19 04:55:00|30662|30627|30662.5|30627.5|30663|30628|30662|30627|10
1684472400000|2023-05-19 05:00:00|30662|30627|30655.5|30635.5|30663|30636|30655.5|30627|7
1684472700000|2023-05-19 05:05:00|30655|30635|30655.5|30635.5|30656.5|30636.5|30654.5|30634.5|15
1684473000000|2023-05-19 05:10:00|30655|30635|30650|30630|30661.1|30635.5|30649|30623.5|28
1684473300000|2023-05-19 05:15:00|30650.5|30630.5|30656|30636|30656|30636|30650|30630|12
1684473600000|2023-05-19 05:20:00|30663|30628|30651.5|30631.5|30663|30631.5|30649.8|30622.5|19
1684473900000|2023-05-19 05:25:00|30651|30631|30652.5|30632.5|30655|30635|30651|30631|7
1684474200000|2023-05-19 05:30:00|30652.1|30632.1|30651.5|30631.5|30656.1|30636.1|30649.3|30629.3|26
1684474500000|2023-05-19 05:35:00|30651|30631|30651.5|30631.5|30656|30636|30651|30631|15
1684474800000|2023-05-19 05:40:00|30650|30630|30646|30626|30657.9|30637.9|30646|30626|40
1684475100000|2023-05-19 05:45:00|30645.5|30625.5|30638|30618|30645.5|30625.5|30631.5|30604|48
1684475400000|2023-05-19 05:50:00|30637.5|30617.5|30632.9|30597.9|30637.5|30617.5|30621|30597.4|42
1684475700000|2023-05-19 05:55:00|30633|30598|30631.5|30596.5|30635|30608.5|30627.3|30595.5|45
1684476000000|2023-05-19 06:00:00|30632|30597|30603|30583|30634.8|30614.8|30603|30583|69
1684476300000|2023-05-19 06:05:00|30603.5|30583.5|30604.2|30569.2|30609.5|30586.1|30581.5|30557.5|91
1684476600000|2023-05-19 06:10:00|30603.6|30568.6|30587.3|30567.3|30614.8|30579.8|30585|30565|79
1684476900000|2023-05-19 06:15:00|30589.1|30569.1|30592.1|30572.1|30594.5|30574.5|30587.3|30567.3|57
1684477200000|2023-05-19 06:20:00|30590.4|30570.4|30585|30550|30591.8|30571.8|30554.2|30533|90
1684477500000|2023-05-19 06:25:00|30585.5|30550.5|30565.8|30530.8|30586.5|30551.5|30556.1|30523.2|103
1684477800000|2023-05-19 06:30:00|30566|30531|30575.5|30555.5|30576|30556|30562.5|30530.8|99
1684478100000|2023-05-19 06:35:00|30577.5|30557.5|30581.4|30561.4|30587.5|30566.5|30576.5|30552.5|96
1684478400000|2023-05-19 06:40:00|30580|30560|30577.5|30557.5|30586.5|30560.5|30577|30551|62
1684478700000|2023-05-19 06:45:00|30577.6|30557.6|30573.5|30553.5|30582.5|30562.5|30571|30551|97
1684479000000|2023-05-19 06:50:00|30574|30554|30577.1|30557.1|30577.5|30557.5|30571|30551|77
1684479300000|2023-05-19 06:55:00|30576.2|30556.2|30576.8|30556.8|30580.2|30560.2|30573.1|30553.1|48
1684479600000|2023-05-19 07:00:00|30576.5|30556.5|30573.8|30553.8|30579.1|30559.1|30571.8|30551.8|76
1684479900000|2023-05-19 07:05:00|30572.8|30552.8|30555.5|30535.5|30572.8|30552.8|30548.1|30528.1|136
1684480200000|2023-05-19 07:10:00|30555.7|30535.7|30569.4|30549.4|30569.4|30549.4|30555.7|30535.7|74
1684480500000|2023-05-19 07:15:00|30569.2|30549.2|30565.3|30545.3|30569.5|30549.5|30565.1|30545.1|25
1684480800000|2023-05-19 07:20:00|30565.1|30545.1|30569.5|30549.5|30569.5|30549.5|30565.1|30545.1|17
1684481100000|2023-05-19 07:25:00|30569.8|30549.8|30569.3|30549.3|30571.8|30551.8|30567.8|30547.8|26
1684481400000|2023-05-19 07:30:00|30569.1|30549.1|30565.2|30545.2|30569.8|30549.8|30562.5|30542.5|44
1684481700000|2023-05-19 07:35:00|30564.7|30544.7|30550|30530|30567|30547|30546|30526|67
1684482000000|2023-05-19 07:40:00|30557|30522|30554.3|30534.3|30558.5|30534.3|30550.5|30520.5|52
1684482300000|2023-05-19 07:45:00|30554.5|30534.5|30555.4|30535.4|30562.5|30542.5|30554.5|30534.5|32
1684482600000|2023-05-19 07:50:00|30555.5|30535.5|30547.7|30527.7|30556.5|30536.5|30539.4|30519.4|53
1684482900000|2023-05-19 07:55:00|30548|30528|30549.5|30529.5|30557.5|30532.8|30545|30519.8|48
1684483200000|2023-05-19 08:00:00|30550.3|30530.3|30549.1|30529.1|30571|30544|30548.8|30525.8|57
1684483500000|2023-05-19 08:05:00|30548.8|30528.8|30547.1|30527.1|30549.6|30529.6|30541.5|30521.5|44
1684483800000|2023-05-19 08:10:00|30547.5|30527.5|30533.5|30513.5|30547.7|30527.7|30531.5|30511.5|31
1684484100000|2023-05-19 08:15:00|30533.8|30513.8|30526.5|30506.5|30534.9|30514.9|30521.8|30501.8|41
1684484400000|2023-05-19 08:20:00|30527|30507|30527.8|30507.8|30537.2|30513|30524.5|30501.4|79
1684484700000|2023-05-19 08:25:00|30527.3|30507.3|30529.8|30509.8|30532.5|30512.5|30526.8|30506.8|43
1684485000000|2023-05-19 08:30:00|30531|30511|30526.2|30506.2|30531|30511|30522.5|30502.5|84
1684485300000|2023-05-19 08:35:00|30525.7|30505.7|30520.5|30500.5|30526.6|30506.6|30520.5|30500.5|47
1684485600000|2023-05-19 08:40:00|30521|30501|30526.5|30506.5|30527|30507|30521|30501|16
1684485900000|2023-05-19 08:45:00|30527|30507|30547|30512|30547.5|30519|30527|30507|24
1684486200000|2023-05-19 08:50:00|30547.5|30512.5|30546.5|30511.5|30549.5|30518|30533.5|30505|40
1684486500000|2023-05-19 08:55:00|30546.3|30511.3|30538|30518|30546.5|30520.5|30536.5|30511.3|37
1684486800000|2023-05-19 09:00:00|30538.4|30518.4|30535|30515|30538.4|30518.4|30533.5|30513.5|15
1684487100000|2023-05-19 09:05:00|30543|30508|30528|30508|30543.5|30509|30527.5|30501.3|35
1684487400000|2023-05-19 09:10:00|30527.5|30507.5|30533.5|30513.5|30534.5|30514.5|30527.5|30507.5|18
1684487700000|2023-05-19 09:15:00|30533.8|30513.8|30534.7|30514.7|30537.5|30517.5|30533.8|30513.8|34
1684488000000|2023-05-19 09:20:00|30534.5|30514.5|30534.2|30514.2|30535.2|30515.2|30533.7|30513.7|11
1684488300000|2023-05-19 09:25:00|30534.3|30514.3|30534.7|30514.7|30535|30515|30533.7|30513.7|13
1684488600000|2023-05-19 09:30:00|30535|30515|30533.2|30513.2|30538.3|30518.3|30531.6|30511.6|46
1684488900000|2023-05-19 09:35:00|30532.3|30512.3|30525.5|30490.5|30532.3|30512.3|30500.2|30473.1|94
1684489200000|2023-05-19 09:40:00|30526.5|30491.5|30536.5|30501.5|30544.6|30518.1|30525|30490|73
1684489500000|2023-05-19 09:45:00|30536.6|30501.6|30528|30493|30537.5|30502.5|30525.5|30490.5|52
1684489800000|2023-05-19 09:50:00|30528.5|30493.5|30521.5|30501.5|30534.6|30505.3|30517.5|30493.5|71
1684490100000|2023-05-19 09:55:00|30521.1|30501.1|30523|30488|30527.5|30501.1|30519.5|30486|24
1684490400000|2023-05-19 10:00:00|30522.5|30487.5|30507.5|30487.5|30525|30500.8|30507.5|30480|88
1684490700000|2023-05-19 10:05:00|30508|30488|30519|30484|30520.5|30494|30507.5|30480.5|47
1684491000000|2023-05-19 10:10:00|30519.5|30484.5|30517|30482|30520|30485|30516.5|30481.5|19
1684491300000|2023-05-19 10:15:00|30517.5|30482.5|30511.5|30491.5|30520.5|30493.2|30511.5|30481.5|26
1684491600000|2023-05-19 10:20:00|30511.6|30491.6|30514|30494|30514.5|30494.5|30511.5|30491.5|19
1684491900000|2023-05-19 10:25:00|30521|30486|30511.5|30491.5|30521|30492.5|30511.5|30484.5|12
1684492200000|2023-05-19 10:30:00|30511|30491|30512|30492|30512|30492|30511|30491|3
1684492500000|2023-05-19 10:35:00|30513|30493|30521.5|30486.5|30522|30495|30513|30486.5|11
1684492800000|2023-05-19 10:40:00|30522|30487|30523|30488|30523|30488|30522|30487|3
1684493100000|2023-05-19 10:45:00|30522.5|30487.5|30521.5|30486.5|30522.5|30487.5|30521.5|30486.5|2
1684493400000|2023-05-19 10:50:00|30521.2|30486.2|30514.5|30494.5|30521.2|30497.5|30511.5|30484.5|17
1684493700000|2023-05-19 10:55:00|30515|30495|30518.5|30498.5|30525.5|30498.5|30515|30487|17
1684494000000|2023-05-19 11:00:00|30518|30498|30517.5|30497.5|30518.5|30498.5|30517|30497|7
1684494300000|2023-05-19 11:05:00|30518|30498|30518.5|30498.5|30518.5|30498.5|30517|30497|6
1684494600000|2023-05-19 11:10:00|30519|30499|30519|30499|30521.5|30501.5|30518.5|30498.5|14
1684494900000|2023-05-19 11:15:00|30518.5|30498.5|30518.5|30498.5|30522.5|30502.5|30518.5|30498.5|9
1684495200000|2023-05-19 11:20:00|30518|30498|30522.5|30502.5|30522.5|30502.5|30518|30498|4
1684495500000|2023-05-19 11:25:00|30522|30502|30519.8|30499.8|30529|30502.5|30517.5|30494|79
1684495800000|2023-05-19 11:30:00|30519.6|30499.6|30518|30498|30520.1|30500.1|30518|30498|4
1684496100000|2023-05-19 11:35:00|30517|30497|30523|30488|30523|30497|30516.5|30488|9
1684496400000|2023-05-19 11:40:00|30522.5|30487.5|30517|30482|30522.5|30490.6|30508|30481|26
1684496700000|2023-05-19 11:45:00|30517.5|30482.5|30517.5|30482.5|30523.5|30488.5|30515.7|30480.7|26
1684497000000|2023-05-19 11:50:00|30517|30482|30515.4|30480.4|30517|30482|30514.1|30479.1|30
1684497300000|2023-05-19 11:55:00|30515.5|30480.5|30515.5|30480.5|30520|30492|30512|30480.5|23
1684497600000|2023-05-19 12:00:00|30516|30481|30514|30479|30516.5|30481.5|30514|30479|9
1684497900000|2023-05-19 12:05:00|30514.5|30479.5|30511|30476|30515|30488|30501.5|30474.5|18
1684498200000|2023-05-19 12:10:00|30511.5|30476.5|30511|30476|30511.5|30476.5|30511|30476|4
1684498500000|2023-05-19 12:15:00|30511.5|30476.5|30511.5|30476.5|30512.5|30477.5|30511.5|30476.5|7
1684498800000|2023-05-19 12:20:00|30511|30476|30500.1|30480.1|30511|30480.6|30500.1|30472.5|15
1684499100000|2023-05-19 12:25:00|30500.6|30480.6|30497.5|30477.5|30500.6|30480.6|30497.5|30477.5|9
1684499400000|2023-05-19 12:30:00|30498|30478|30495.2|30475.2|30504|30478|30495|30469|13
1684499700000|2023-05-19 12:35:00|30495.4|30475.4|30485.5|30465.5|30501.5|30475.4|30485.5|30462.5|29
1684500000000|2023-05-19 12:40:00|30486|30466|30480.5|30460.5|30488.5|30466|30477|30450|18
1684500300000|2023-05-19 12:45:00|30480|30460|30486.5|30466.5|30487|30467|30475.5|30455.5|30
1684500600000|2023-05-19 12:50:00|30483.5|30463.5|30484.2|30464.2|30485.5|30465.5|30481.5|30461.5|29
1684500900000|2023-05-19 12:55:00|30484.4|30464.4|30494.5|30459.5|30495|30464.4|30482.5|30453|38
1684501200000|2023-05-19 13:00:00|30495.5|30460.5|30494.3|30474.3|30501|30478.4|30492.5|30460.5|49
1684501500000|2023-05-19 13:05:00|30494.8|30474.8|30494.5|30474.5|30501|30474.8|30491.5|30463.8|24
1684501800000|2023-05-19 13:10:00|30495.3|30475.3|30502.5|30467.5|30502.5|30476.5|30494|30465|27
1684502100000|2023-05-19 13:15:00|30496.5|30476.5|30517|30482|30520.1|30485.1|30496|30465|46
1684502400000|2023-05-19 13:20:00|30515.5|30480.5|30501.5|30481.5|30515.5|30484.3|30501|30475|30
1684502700000|2023-05-19 13:25:00|30502|30482|30500.5|30480.5|30502.5|30482.5|30495.1|30475.1|22
1684503000000|2023-05-19 13:30:00|30500|30480|30498.1|30478.1|30501.1|30481.1|30497.5|30477.5|11
1684503300000|2023-05-19 13:35:00|30499.1|30479.1|30501.1|30481.1|30501.5|30481.5|30499.1|30479.1|10
1684503600000|2023-05-19 13:40:00|30502.1|30482.1|30507.5|30487.5|30520|30491.5|30501.5|30481.5|27
1684503900000|2023-05-19 13:45:00|30505.7|30485.7|30521.5|30486.5|30521.5|30487.5|30503|30477.6|27
1684504200000|2023-05-19 13:50:00|30522.4|30487.4|30511.5|30491.5|30525|30498.5|30511.5|30485.5|39
1684504500000|2023-05-19 13:55:00|30511.1|30491.1|30508.9|30488.9|30512.1|30492.1|30507.1|30487.1|32
1684504800000|2023-05-19 14:00:00|30509.1|30489.1|30510.2|30490.2|30512.5|30492.5|30507.7|30487.7|33
1684505100000|2023-05-19 14:05:00|30510.5|30490.5|30523.8|30503.8|30523.8|30503.8|30504.5|30484.5|56
1684505400000|2023-05-19 14:10:00|30523.9|30503.9|30523.5|30503.5|30523.9|30503.9|30523|30503|7
1684505700000|2023-05-19 14:15:00|30523|30503|30539.3|30504.3|30546.4|30515.2|30523|30499|54
1684506000000|2023-05-19 14:20:00|30538.1|30503.1|30540.2|30505.2|30542.5|30518.7|30527.3|30502.1|67
1684506300000|2023-05-19 14:25:00|30532.5|30512.5|30530.5|30510.5|30540.1|30512.5|30527.5|30503|35
1684506600000|2023-05-19 14:30:00|30530.1|30510.1|30530.7|30510.7|30535|30515|30530.1|30510.1|30
1684506900000|2023-05-19 14:35:00|30530.5|30510.5|30531.1|30511.1|30531.1|30511.1|30530.5|30510.5|3
1684507200000|2023-05-19 14:40:00|30532|30512|30534.5|30514.5|30537.1|30517.1|30531.1|30511.1|24
1684507500000|2023-05-19 14:45:00|30535.3|30515.3|30533.2|30513.2|30544.5|30518.3|30532.4|30508.5|30
1684507800000|2023-05-19 14:50:00|30532.2|30512.2|30537.5|30517.5|30540.1|30520.1|30532.2|30512.2|10
1684508100000|2023-05-19 14:55:00|30545.9|30510.9|30539.3|30519.3|30547.1|30519.5|30535.5|30509.1|27
1684508400000|2023-05-19 15:00:00|30540.2|30520.2|30540.5|30520.5|30540.5|30520.5|30538.5|30518.5|9
1684508700000|2023-05-19 15:05:00|30541.1|30521.1|30543.5|30523.5|30550.5|30523.5|30541.1|30514|11
1684509000000|2023-05-19 15:10:00|30543.2|30523.2|30539.5|30504.5|30550.5|30529|30538.5|30503.5|45
1684509300000|2023-05-19 15:15:00|30539|30504|30524|30504|30540|30511|30513.5|30487.8|73
1684509600000|2023-05-19 15:20:00|30531|30496|30532.1|30497.1|30534|30499|30507.5|30472.5|116
1684509900000|2023-05-19 15:25:00|30533.1|30498.1|30529.5|30494.5|30541|30512|30527.5|30492.5|72
1684510200000|2023-05-19 15:30:00|30530.5|30495.5|30532|30497|30536.5|30501.5|30530.5|30495.5|51
1684510500000|2023-05-19 15:35:00|30531.5|30496.5|30518.5|30483.5|30533|30498|30516.5|30481.5|84
1684510800000|2023-05-19 15:40:00|30519.5|30484.5|30528.2|30493.2|30528.5|30493.5|30518.4|30483.4|61
1684511100000|2023-05-19 15:45:00|30528.7|30493.7|30530|30495|30531|30496|30526.8|30491.8|35
1684511400000|2023-05-19 15:50:00|30530.1|30495.1|30524.7|30489.7|30531.5|30496.5|30524.2|30489.2|43
1684511700000|2023-05-19 15:55:00|30524.2|30489.2|30524.2|30489.2|30524.7|30489.7|30524.2|30489.2|7
1684512000000|2023-05-19 16:00:00|30524.3|30489.3|30523.3|30503.3|30532.1|30503.3|30522|30488.8|32
1684512300000|2023-05-19 16:05:00|30523.5|30503.5|30524.5|30489.5|30529.4|30504|30509.5|30474.5|39
1684512600000|2023-05-19 16:10:00|30517.5|30497.5|30519.9|30499.9|30529.5|30500.4|30516.5|30494.5|16
1684512900000|2023-05-19 16:15:00|30520.4|30500.4|30534.7|30499.7|30540|30505|30520.4|30492.9|56
1684513200000|2023-05-19 16:20:00|30533.7|30498.7|30528.8|30493.8|30533.7|30502.4|30521.8|30493.8|13
1684513500000|2023-05-19 16:25:00|30528.3|30493.3|30525.1|30490.1|30528.3|30493.3|30524.3|30489.3|6
1684513800000|2023-05-19 16:30:00|30525.5|30490.5|30532.8|30497.8|30533.3|30505|30518.5|30490|43
1684514100000|2023-05-19 16:35:00|30533.3|30498.3|30531.7|30496.7|30533.5|30498.5|30531.5|30496.5|11
1684514400000|2023-05-19 16:40:00|30531.2|30496.2|30515.9|30480.9|30531.2|30496.2|30514.5|30479.5|31
1684514700000|2023-05-19 16:45:00|30516.2|30481.2|30516.7|30481.7|30517.2|30482.2|30516.2|30481.2|5
1684515000000|2023-05-19 16:50:00|30516.2|30481.2|30516.2|30481.2|30516.7|30481.7|30515.5|30480.5|13
1684515300000|2023-05-19 16:55:00|30515.7|30480.7|30512|30477|30515.7|30480.7|30510.2|30475.2|13
1684515600000|2023-05-19 17:00:00|30511.7|30476.7|30511.7|30476.7|30512.8|30477.8|30511.7|30476.7|15
1684515900000|2023-05-19 17:05:00|30512|30477|30511.7|30476.7|30512.3|30477.3|30511.7|30476.7|16
1684516200000|2023-05-19 17:10:00|30512|30477|30512.8|30477.8|30512.8|30477.8|30511.7|30476.7|13
1684516500000|2023-05-19 17:15:00|30513.3|30478.3|30513|30478|30513.5|30478.5|30512.5|30477.5|13
1684516800000|2023-05-19 17:20:00|30512.5|30477.5|30513|30478|30513|30478|30512.5|30477.5|8
1684517100000|2023-05-19 17:25:00|30512.7|30477.7|30512.2|30477.2|30513|30478|30512.2|30477.2|10
1684517400000|2023-05-19 17:30:00|30512.5|30477.5|30511.7|30476.7|30513|30478|30511.7|30476.7|21
1684517700000|2023-05-19 17:35:00|30509.3|30474.3|30497|30477|30509.3|30477|30496.5|30468.5|16
1684518000000|2023-05-19 17:40:00|30496.5|30476.5|30496.5|30476.5|30496.5|30476.5|30496.5|30476.5|1
1684518300000|2023-05-19 17:45:00|30497.5|30477.5|30507.5|30472.5|30511.4|30477.5|30497.5|30472.5|16
1684518600000|2023-05-19 17:50:00|30507|30472|30507.5|30472.5|30507.9|30472.9|30506.7|30471.7|31
1684518900000|2023-05-19 17:55:00|30502.4|30482.4|30507|30472|30509|30482.4|30502.4|30472|15
1684519200000|2023-05-19 18:00:00|30506.5|30471.5|30509|30474|30509|30474|30506.5|30471.5|21
1684519500000|2023-05-19 18:05:00|30510.5|30475.5|30510|30475|30512.2|30486|30503|30475|14
1684519800000|2023-05-19 18:10:00|30510.5|30475.5|30510.5|30475.5|30510.5|30475.5|30509.5|30474.5|13
1684520100000|2023-05-19 18:15:00|30510|30475|30510|30475|30510.5|30475.5|30510|30475|7
1684520700000|2023-05-19 18:25:00|30509.5|30474.5|30510|30475|30510|30475|30509.5|30474.5|6
1684521000000|2023-05-19 18:30:00|30510.5|30475.5|30510.5|30475.5|30510.5|30475.5|30510|30475|3
1684521300000|2023-05-19 18:35:00|30511.4|30476.4|30506|30486|30513.5|30486.6|30505.4|30476.4|11
1684521600000|2023-05-19 18:40:00|30506.5|30486.5|30506.5|30486.5|30506.5|30486.5|30506|30486|3
1684521900000|2023-05-19 18:45:00|30506|30486|30510.5|30475.5|30511|30486|30503|30475|10
1684522200000|2023-05-19 18:50:00|30513.5|30478.5|30513.5|30478.5|30513.5|30478.5|30513.5|30478.5|1
1684522500000|2023-05-19 18:55:00|30513|30478|30512.5|30477.5|30520|30488.5|30508.5|30477.5|7
1684522800000|2023-05-19 19:00:00|30512|30477|30512.5|30477.5|30514.5|30479.5|30511.5|30476.5|20
1684523100000|2023-05-19 19:05:00|30513|30478|30507.5|30487.5|30515|30487.5|30507.5|30476.5|15
1684523400000|2023-05-19 19:10:00|30510|30490|30515.5|30480.5|30517.5|30490|30509.5|30480.5|7
1684523700000|2023-05-19 19:15:00|30516|30481|30517|30482|30517|30490|30510|30480.5|4
1684524000000|2023-05-19 19:20:00|30517.5|30482.5|30517|30482|30517.5|30482.5|30517|30482|2
1684524300000|2023-05-19 19:25:00|30517.5|30482.5|30524|30489|30525|30492|30512|30482.5|13
1684524600000|2023-05-19 19:30:00|30524.5|30489.5|30524|30489|30524.5|30489.5|30523.5|30488.5|3
1684524900000|2023-05-19 19:35:00|30524.5|30489.5|30538|30503|30539|30504|30524.5|30489.5|19
1684525200000|2023-05-19 19:40:00|30537.5|30502.5|30529.5|30494.5|30538|30503|30529|30494|27
1684525500000|2023-05-19 19:45:00|30529|30494|30526.5|30491.5|30529|30494|30526.5|30491.5|10
1684525800000|2023-05-19 19:50:00|30527|30492|30526|30491|30527.5|30492.5|30526|30491|13
1684526100000|2023-05-19 19:55:00|30525.5|30490.5|30517.5|30482.5|30526|30491|30517.5|30482.5|22
1684713600000|2023-05-22 00:00:00|30526|30484.6|30526|30484.6|30526|30484.6|30526|30484.6|1
1684728900000|2023-05-22 04:15:00|30543.9|30508.9|30535.9|30515.9|30543.9|30515.9|30535.3|30508.9|10
1684729200000|2023-05-22 04:20:00|30535.4|30515.4|30535.9|30515.9|30543|30515.9|30534.5|30507.4|14
1684729800000|2023-05-22 04:30:00|30536.1|30516.1|30538.5|30518.5|30538.5|30518.5|30535.9|30515.9|9
1684730100000|2023-05-22 04:35:00|30538|30518|30547.8|30527.8|30547.8|30527.8|30538|30518|37
1684730400000|2023-05-22 04:40:00|30547.3|30527.3|30547|30527|30547.3|30527.3|30547|30527|2
1684730700000|2023-05-22 04:45:00|30547.5|30527.5|30546|30526|30547.5|30527.5|30546|30526|8
1684731000000|2023-05-22 04:50:00|30546.5|30526.5|30551.1|30531.1|30551.5|30531.5|30546|30526|21
1684731300000|2023-05-22 04:55:00|30551.5|30531.5|30551.1|30531.1|30553.1|30533.1|30551.1|30531.1|4
1684731600000|2023-05-22 05:00:00|30551.5|30531.5|30553.3|30533.3|30553.8|30533.8|30551.5|30531.5|10
1684731900000|2023-05-22 05:05:00|30553.6|30533.6|30554|30534|30554.1|30534.1|30553.3|30533.3|8
1684732200000|2023-05-22 05:10:00|30554.1|30534.1|30554.3|30534.3|30554.3|30534.3|30553.5|30533.5|8
1684732500000|2023-05-22 05:15:00|30554.1|30534.1|30556.8|30536.8|30557|30537|30551|30531|21
1684732800000|2023-05-22 05:20:00|30557.3|30537.3|30564|30544|30564|30544|30555.5|30535.5|26
1684733100000|2023-05-22 05:25:00|30563.8|30543.8|30568.3|30548.3|30568.3|30548.3|30563|30543|26
1684733400000|2023-05-22 05:30:00|30568.5|30548.5|30574.5|30554.5|30574.5|30554.5|30568.5|30548.5|44
1684733700000|2023-05-22 05:35:00|30575|30555|30567|30547|30575|30555|30567|30547|34
1684734000000|2023-05-22 05:40:00|30566.8|30546.8|30561.1|30541.1|30567.5|30547.5|30561.1|30541.1|30
1684734300000|2023-05-22 05:45:00|30560.6|30540.6|30557.5|30537.5|30560.6|30540.6|30557|30537|11
1684734600000|2023-05-22 05:50:00|30561.1|30541.1|30566.2|30546.2|30567.7|30547.7|30561.1|30541.1|26
1684734900000|2023-05-22 05:55:00|30567.7|30547.7|30576|30556|30576|30556|30566.2|30546.2|36
1684735200000|2023-05-22 06:00:00|30576.5|30556.5|30575.5|30555.5|30577.7|30557.7|30574.9|30554.9|48
1684735500000|2023-05-22 06:05:00|30576|30556|30577.3|30557.3|30577.3|30557.3|30573.3|30553.3|44
1684735800000|2023-05-22 06:10:00|30577.1|30557.1|30583|30563|30583|30563|30576|30556|53
1684736100000|2023-05-22 06:15:00|30582.5|30562.5|30577|30557|30582.5|30562.5|30573.5|30553.5|40
1684736400000|2023-05-22 06:20:00|30576.5|30556.5|30567|30547|30576.5|30556.5|30566.5|30546.5|29
1684736700000|2023-05-22 06:25:00|30566.8|30546.8|30582.5|30562.5|30583.1|30563.1|30566.5|30546.5|59
1684737000000|2023-05-22 06:30:00|30582|30562|30577.5|30557.5|30582.1|30562.1|30577|30557|15
1684737300000|2023-05-22 06:35:00|30577|30557|30583|30563|30583|30563|30577|30557|16
1684737600000|2023-05-22 06:40:00|30582.5|30562.5|30587.5|30567.5|30587.8|30567.8|30582.5|30562.5|12
1684737900000|2023-05-22 06:45:00|30588|30568|30587|30567|30588|30568|30586.3|30566.3|11
1684738200000|2023-05-22 06:50:00|30586.5|30566.5|30586.8|30566.8|30587|30567|30586|30566|9
1684738500000|2023-05-22 06:55:00|30586|30566|30587|30567|30587|30567|30586|30566|13
1684738800000|2023-05-22 07:00:00|30587.3|30567.3|30591.6|30571.6|30597|30577|30586|30566|68
1684739100000|2023-05-22 07:05:00|30591.5|30571.5|30582|30562|30591.5|30571.5|30581|30561|31
1684739400000|2023-05-22 07:10:00|30581.8|30561.8|30591.8|30571.8|30591.8|30571.8|30581.8|30561.8|34
1684739700000|2023-05-22 07:15:00|30592|30572|30597|30577|30600.5|30580.5|30591.6|30571.6|39
1684740000000|2023-05-22 07:20:00|30596.5|30576.5|30585.5|30565.5|30596.5|30576.5|30578.5|30558.5|47
1684740300000|2023-05-22 07:25:00|30586.5|30566.5|30586.5|30566.5|30589|30569|30582|30562|45
1684740600000|2023-05-22 07:30:00|30583.5|30563.5|30588.6|30568.6|30592.1|30572.1|30583.5|30563.5|44
1684740900000|2023-05-22 07:35:00|30588.8|30568.8|30601|30581|30601|30581|30588.8|30568.8|40
1684741200000|2023-05-22 07:40:00|30600.8|30580.8|30589.8|30569.8|30604.1|30582.4|30588.5|30568.5|58
1684741500000|2023-05-22 07:45:00|30589.9|30569.9|30588.4|30568.4|30590.5|30570.5|30588.4|30568.4|37
1684741800000|2023-05-22 07:50:00|30588.9|30568.9|30590|30570|30590.5|30570.5|30588.4|30568.4|22
1684742100000|2023-05-22 07:55:00|30589.5|30569.5|30589.5|30569.5|30591.5|30571.5|30582.5|30562.5|58
1684742400000|2023-05-22 08:00:00|30589.6|30569.6|30582.5|30562.5|30592.3|30570.5|30582.5|30555.2|54
1684742700000|2023-05-22 08:05:00|30583|30563|30588|30568|30589|30569|30583|30563|20
1684743000000|2023-05-22 08:10:00|30588.5|30568.5|30593.5|30573.5|30595|30575|30588|30568|11
1684743300000|2023-05-22 08:15:00|30592.9|30572.9|30595|30575|30597.5|30577.5|30592.7|30572.7|34
1684743600000|2023-05-22 08:20:00|30594.6|30574.6|30600|30580|30600.5|30580.5|30591.6|30571.6|47
1684743900000|2023-05-22 08:25:00|30600.5|30580.5|30597.8|30577.8|30600.5|30580.5|30597.3|30577.3|12
1684744200000|2023-05-22 08:30:00|30598.5|30578.5|30595.2|30575.2|30601.1|30581.1|30595.1|30575.1|28
1684744500000|2023-05-22 08:35:00|30595.1|30575.1|30595.5|30575.5|30596.5|30576.5|30595.1|30575.1|7
1684744800000|2023-05-22 08:40:00|30596|30576|30590.5|30570.5|30603.5|30583.5|30590|30570|35
1684745100000|2023-05-22 08:45:00|30591|30571|30586|30566|30591.5|30571.5|30586|30566|37
1684745400000|2023-05-22 08:50:00|30586.5|30566.5|30580|30560|30587|30567|30580|30560|33
1684745700000|2023-05-22 08:55:00|30579.6|30559.6|30579|30559|30580.3|30560.3|30577.5|30557.5|40
1684746000000|2023-05-22 09:00:00|30579.1|30559.1|30576.3|30556.3|30579.1|30559.1|30576|30556|24
1684746300000|2023-05-22 09:05:00|30576|30556|30577|30557|30577|30557|30576|30556|12
1684746600000|2023-05-22 09:10:00|30577.3|30557.3|30576.5|30556.5|30577.3|30557.3|30575.6|30555.6|8
1684746900000|2023-05-22 09:15:00|30577|30557|30576.3|30556.3|30580.2|30560.2|30576.3|30556.3|28
1684747200000|2023-05-22 09:20:00|30576.5|30556.5|30577.5|30557.5|30578.5|30558.5|30576.5|30556.5|11
1684747500000|2023-05-22 09:25:00|30578|30558|30584.7|30564.7|30584.7|30564.7|30577.4|30557.4|49
1684747800000|2023-05-22 09:30:00|30584.8|30564.8|30592|30572|30592.5|30572.5|30584.6|30564.6|42
1684748100000|2023-05-22 09:35:00|30592.3|30572.3|30592|30572|30592.3|30572.3|30592|30572|6
1684748400000|2023-05-22 09:40:00|30592.3|30572.3|30592|30572|30592.5|30572.5|30592|30572|6
1684748700000|2023-05-22 09:45:00|30592.3|30572.3|30592|30572|30592.5|30572.5|30592|30572|3
1684749300000|2023-05-22 09:55:00|30592.3|30572.3|30593|30573|30593|30573|30592.3|30572.3|3
1684749600000|2023-05-22 10:00:00|30592.5|30572.5|30587|30567|30592.5|30572.5|30587|30567|34
1684749900000|2023-05-22 10:05:00|30586.5|30566.5|30587|30567|30587|30567|30586.5|30566.5|2
1684750200000|2023-05-22 10:10:00|30586.5|30566.5|30583.5|30563.5|30587|30567|30583.3|30563.3|18
1684750500000|2023-05-22 10:15:00|30583.1|30563.1|30580.1|30560.1|30583.1|30563.1|30579.1|30559.1|39
1684750800000|2023-05-22 10:20:00|30579.1|30559.1|30579.1|30559.1|30579.4|30559.4|30579.1|30559.1|9
1684751100000|2023-05-22 10:25:00|30579.5|30559.5|30588.7|30553.7|30588.7|30559.5|30579.5|30552.5|5
1684751400000|2023-05-22 10:30:00|30588.2|30553.2|30588.7|30553.7|30588.7|30553.7|30588.2|30553.2|6
1684751700000|2023-05-22 10:35:00|30585.5|30550.5|30579|30559|30586.7|30559|30578|30550|31
1684752000000|2023-05-22 10:40:00|30579.3|30559.3|30579.8|30559.8|30579.8|30559.8|30579.3|30559.3|2
1684752300000|2023-05-22 10:45:00|30579.7|30559.7|30579.7|30559.7|30579.7|30559.7|30579.7|30559.7|1
1684752600000|2023-05-22 10:50:00|30580|30560|30578.2|30558.2|30580|30560|30578.2|30558.2|11
1684752900000|2023-05-22 10:55:00|30578|30558|30578|30558|30578|30558|30578|30558|1
1684753200000|2023-05-22 11:00:00|30587|30552|30588.5|30553.5|30589.8|30554.8|30587|30552|22
1684753500000|2023-05-22 11:05:00|30580.5|30560.5|30581.1|30561.1|30581.1|30561.1|30580.5|30560.5|3
1684753800000|2023-05-22 11:10:00|30581|30561|30590|30555|30590|30561.3|30581|30553|12
1684754100000|2023-05-22 11:15:00|30591|30556|30589.5|30554.5|30591|30556|30589|30554|14
1684754700000|2023-05-22 11:25:00|30590|30555|30590|30555|30590|30555|30590|30555|1
1684755000000|2023-05-22 11:30:00|30590.5|30555.5|30589.5|30554.5|30591|30556|30589.5|30554.5|9
1684755300000|2023-05-22 11:35:00|30590|30555|30589|30554|30590.5|30555.5|30588.5|30553.5|8
1684755600000|2023-05-22 11:40:00|30590|30555|30590.5|30555.5|30591|30556|30589.5|30554.5|14
1684755900000|2023-05-22 11:45:00|30591|30556|30590|30555|30591|30556|30590|30555|3
1684756200000|2023-05-22 11:50:00|30589.5|30554.5|30591|30556|30591.5|30556.5|30589.5|30554.5|6
1684756500000|2023-05-22 11:55:00|30590.5|30555.5|30582.1|30562.1|30590.6|30563.1|30582.1|30554.5|22
1684756800000|2023-05-22 12:00:00|30583.2|30563.2|30579.9|30559.9|30589.7|30564.7|30579.5|30550|31
1684757100000|2023-05-22 12:05:00|30579.4|30559.4|30580|30560|30585.8|30560|30579|30550.5|8
1684757700000|2023-05-22 12:15:00|30579.8|30559.8|30578.7|30558.7|30587.6|30560.3|30578.7|30551.7|16
1684758000000|2023-05-22 12:20:00|30578.6|30558.6|30577.3|30557.3|30578.6|30558.6|30577.1|30557.1|10
1684758300000|2023-05-22 12:25:00|30576.8|30556.8|30576|30556|30577.3|30557.3|30575.5|30555.5|15
1684758600000|2023-05-22 12:30:00|30576.3|30556.3|30575|30555|30576.3|30556.3|30575|30555|6
1684758900000|2023-05-22 12:35:00|30575.5|30555.5|30569|30549|30577|30556.5|30568|30542|30
1684759200000|2023-05-22 12:40:00|30569.5|30549.5|30581.5|30546.5|30586.5|30556.6|30568.5|30543|47
1684759500000|2023-05-22 12:45:00|30581|30546|30583.6|30548.6|30583.6|30556.9|30573.5|30545|32
1684759800000|2023-05-22 12:50:00|30584.1|30549.1|30575.6|30555.6|30584.1|30555.6|30575.6|30548.6|3
1684760100000|2023-05-22 12:55:00|30576.1|30556.1|30575|30555|30576.1|30556.1|30575|30555|5
1684760400000|2023-05-22 13:00:00|30582|30547|30581|30546|30583.5|30556|30575.5|30545.8|16
1684760700000|2023-05-22 13:05:00|30580.5|30545.5|30591|30556|30591|30560|30573.5|30545.5|41
1684761000000|2023-05-22 13:10:00|30590.9|30555.9|30584|30564|30591.5|30564|30583|30555.9|7
1684761300000|2023-05-22 13:15:00|30584.1|30564.1|30584.1|30564.1|30584.3|30564.3|30583.1|30563.1|10
1684761600000|2023-05-22 13:20:00|30593.1|30558.1|30593.2|30558.2|30595.2|30567.3|30584.7|30556.5|34
1684761900000|2023-05-22 13:25:00|30593.5|30558.5|30585.7|30565.7|30594|30566|30581.5|30557.5|25
1684762200000|2023-05-22 13:30:00|30585.2|30565.2|30596|30561|30597|30572|30582.5|30555.5|29
1684762500000|2023-05-22 13:35:00|30595.6|30560.6|30587.1|30552.1|30595.6|30565.1|30583.2|30550.5|35
1684762800000|2023-05-22 13:40:00|30587.5|30552.5|30590.8|30555.8|30592.2|30557.2|30585.7|30550.7|21
1684763100000|2023-05-22 13:45:00|30590.6|30555.6|30587.4|30552.4|30591.1|30556.1|30587|30552|18
1684763400000|2023-05-22 13:50:00|30586.9|30551.9|30587.9|30552.9|30587.9|30552.9|30586.9|30551.9|7
1684763700000|2023-05-22 13:55:00|30587.4|30552.4|30583.9|30548.9|30588.4|30553.4|30583.9|30548.9|9
1684764000000|2023-05-22 14:00:00|30585.5|30550.5|30577.3|30557.3|30587.1|30558.1|30577.3|30548.9|15
1684764300000|2023-05-22 14:05:00|30585.3|30550.3|30574.1|30554.1|30587.1|30554.1|30573|30539.7|31
1684764600000|2023-05-22 14:10:00|30573.1|30553.1|30579|30559|30580|30559|30573.1|30545|4
1684764900000|2023-05-22 14:15:00|30578.1|30558.1|30597.1|30562.1|30597.6|30565|30578.1|30558.1|28
1684765200000|2023-05-22 14:20:00|30587.1|30567.1|30585.6|30565.6|30593|30567.1|30583.1|30558|13
1684765500000|2023-05-22 14:25:00|30586.1|30566.1|30588.7|30568.7|30588.7|30568.7|30584.5|30564.5|10
1684765800000|2023-05-22 14:30:00|30589.3|30569.3|30591.5|30571.5|30594.5|30574.5|30589.3|30569.3|40
1684766100000|2023-05-22 14:35:00|30593.1|30573.1|30598|30563|30602.7|30574.4|30590.5|30563|32
1684766400000|2023-05-22 14:40:00|30591.5|30571.5|30587.7|30567.7|30591.5|30571.5|30587.5|30567.5|4
1684766700000|2023-05-22 14:45:00|30588.1|30568.1|30587.5|30567.5|30588.7|30568.7|30587.5|30567.5|6
1684767300000|2023-05-22 14:55:00|30588|30568|30595.5|30575.5|30596.5|30576.5|30587.5|30567.5|19
1684767600000|2023-05-22 15:00:00|30596|30576|30593|30573|30596|30576|30593|30573|18
1684767900000|2023-05-22 15:05:00|30592.5|30572.5|30592.5|30572.5|30592.5|30572.5|30592.5|30572.5|1
1684768200000|2023-05-22 15:10:00|30593|30573|30593.5|30573.5|30593.5|30573.5|30593|30573|6
1684768500000|2023-05-22 15:15:00|30593|30573|30593|30573|30593.5|30573.5|30592.5|30572.5|7
1684768800000|2023-05-22 15:20:00|30592.5|30572.5|30593|30573|30593|30573|30592.5|30572.5|2
1684769100000|2023-05-22 15:25:00|30592.5|30572.5|30593|30573|30593|30573|30592|30572|14
1684769400000|2023-05-22 15:30:00|30592.5|30572.5|30593|30573|30593.5|30573.5|30592.5|30572.5|4
1684769700000|2023-05-22 15:35:00|30592.5|30572.5|30594|30574|30594|30574|30592.5|30572.5|5
1684770000000|2023-05-22 15:40:00|30593.5|30573.5|30592.5|30572.5|30593.5|30573.5|30592|30572|3
1684770300000|2023-05-22 15:45:00|30593|30573|30590.1|30570.1|30593|30573|30590.1|30570.1|7
1684770600000|2023-05-22 15:50:00|30597.1|30562.1|30588.9|30568.9|30597.1|30568.9|30588.1|30560.1|13
1684770900000|2023-05-22 15:55:00|30588.4|30568.4|30598.2|30563.2|30598.4|30568.4|30581.5|30555.5|24
1684771200000|2023-05-22 16:00:00|30598.3|30563.3|30581.4|30561.4|30599.5|30568.5|30580|30560|23
1684771500000|2023-05-22 16:05:00|30580.9|30560.9|30573|30553|30587|30561.4|30572|30550.2|15
1684771800000|2023-05-22 16:10:00|30572.5|30552.5|30573|30553|30573|30553|30572|30552|4
1684772100000|2023-05-22 16:15:00|30572.5|30552.5|30577.4|30557.4|30577.4|30557.4|30572|30552|16
1684772400000|2023-05-22 16:20:00|30577.9|30557.9|30578.3|30558.3|30578.8|30558.8|30577.4|30557.4|7
1684772700000|2023-05-22 16:25:00|30578.8|30558.8|30574.9|30554.9|30583.3|30558.8|30574.9|30546.9|14
1684773000000|2023-05-22 16:30:00|30575|30555|30575.9|30555.9|30575.9|30555.9|30574.9|30554.9|6
1684773300000|2023-05-22 16:35:00|30576.4|30556.4|30576.3|30556.3|30577.4|30557.4|30574.3|30554.3|16
1684773600000|2023-05-22 16:40:00|30577.4|30557.4|30576.4|30556.4|30577.4|30557.4|30575.8|30555.8|14
1684773900000|2023-05-22 16:45:00|30576.5|30556.5|30584.5|30549.5|30584.5|30557|30575.8|30549.1|12
1684774200000|2023-05-22 16:50:00|30576.5|30556.5|30585.1|30550.1|30585.1|30556.5|30575.9|30548.9|12
1684774500000|2023-05-22 16:55:00|30585.6|30550.6|30585|30550|30585.6|30550.6|30584.5|30549.5|4
1684774800000|2023-05-22 17:00:00|30584.9|30549.9|30584.6|30549.6|30584.9|30549.9|30584|30549|4
1684775100000|2023-05-22 17:05:00|30584.7|30549.7|30585.2|30550.2|30585.2|30550.2|30584.7|30549.7|2
1684775400000|2023-05-22 17:10:00|30584.7|30549.7|30583.4|30548.4|30585.2|30550.2|30582.9|30547.9|10
1684775700000|2023-05-22 17:15:00|30582.9|30547.9|30585.2|30550.2|30585.2|30550.2|30582.9|30547.9|10
1684776600000|2023-05-22 17:30:00|30579.5|30559.5|30579.4|30559.4|30582.1|30562.1|30579.4|30559.4|6
1684776900000|2023-05-22 17:35:00|30579|30559|30579.4|30559.4|30579.4|30559.4|30579|30559|2
1684777500000|2023-05-22 17:45:00|30577.5|30557.5|30572.5|30552.5|30577.5|30557.5|30572.5|30552.5|12
1684777800000|2023-05-22 17:50:00|30572.1|30552.1|30572|30552|30572.9|30552.9|30572|30552|7
1684778100000|2023-05-22 17:55:00|30572.3|30552.3|30572.9|30552.9|30573.5|30553.5|30572|30552|7
1684778400000|2023-05-22 18:00:00|30572.5|30552.5|30566.6|30546.6|30572.5|30552.5|30566.2|30546.2|21
1684778700000|2023-05-22 18:05:00|30566.1|30546.1|30566.4|30546.4|30566.4|30546.4|30565.9|30545.9|5
1684779000000|2023-05-22 18:10:00|30565.9|30545.9|30566|30546|30566.6|30546.6|30563|30543|21
1684779300000|2023-05-22 18:15:00|30565.5|30545.5|30565.5|30545.5|30565.5|30545.5|30565|30545|6
1684779600000|2023-05-22 18:20:00|30567|30547|30571.5|30551.5|30574.5|30551.5|30567|30538.8|20
1684779900000|2023-05-22 18:25:00|30571|30551|30575|30555|30585.2|30555.5|30569.5|30548.2|19
1684780200000|2023-05-22 18:30:00|30575.5|30555.5|30576.5|30556.5|30584.5|30556.5|30575.5|30549|5
1684780500000|2023-05-22 18:35:00|30576|30556|30583.3|30548.3|30583.3|30556|30576|30546.2|12
1684780800000|2023-05-22 18:40:00|30582.8|30547.8|30582.8|30547.8|30583|30548|30581.8|30546.8|8
1684781100000|2023-05-22 18:45:00|30583.3|30548.3|30582.8|30547.8|30583.3|30548.3|30582.8|30547.8|6
1684781400000|2023-05-22 18:50:00|30583.3|30548.3|30582.8|30547.8|30583.3|30548.3|30582.6|30547.6|6
1684781700000|2023-05-22 18:55:00|30583|30548|30586.5|30551.5|30587.5|30552.5|30583|30548|15
1684782000000|2023-05-22 19:00:00|30587.5|30552.5|30587.5|30552.5|30588|30553|30587|30552|5
1684782300000|2023-05-22 19:05:00|30587|30552|30584.5|30549.5|30587.5|30552.5|30584|30549|13
1684782900000|2023-05-22 19:15:00|30583.6|30548.6|30582.5|30547.5|30583.6|30548.6|30582.5|30547.5|4
1684783200000|2023-05-22 19:20:00|30583|30548|30583|30548|30583|30548|30582|30547|11
1684783500000|2023-05-22 19:25:00|30582.5|30547.5|30584.5|30549.5|30584.5|30549.5|30582|30547|21
1684783800000|2023-05-22 19:30:00|30584.1|30549.1|30577.5|30557.5|30584.5|30559|30577|30549|16
1684784100000|2023-05-22 19:35:00|30577|30557|30577.5|30557.5|30577.5|30557.5|30577|30557|4
1684784400000|2023-05-22 19:40:00|30577|30557|30572.5|30552.5|30577.5|30557.5|30572.5|30552.5|45
1684784700000|2023-05-22 19:45:00|30572|30552|30568|30548|30572.5|30552.5|30568|30548|10
1684785000000|2023-05-22 19:50:00|30568.1|30548.1|30577.5|30542.5|30577.5|30552|30568.1|30542|10
1684785300000|2023-05-22 19:55:00|30578|30543|30579.5|30544.5|30580|30545|30577.5|30542.5|5
1684800000000|2023-05-23 00:00:00|30574.9|30539.9|30574.9|30539.9|30574.9|30539.9|30574.9|30539.9|1
1684803600000|2023-05-23 01:00:00|30584|30549|30577|30557|30584.5|30557.5|30576.5|30549|8
1684803900000|2023-05-23 01:05:00|30577.2|30557.2|30580.2|30560.2|30585.7|30565.7|30577|30557|37
1684804200000|2023-05-23 01:10:00|30580.7|30560.7|30577|30557|30584.5|30564.5|30576|30556|24
1684804500000|2023-05-23 01:15:00|30577.5|30557.5|30586|30566|30603|30571.1|30577|30557|51
1684804800000|2023-05-23 01:20:00|30585.7|30565.7|30577|30557|30585.7|30565.7|30577|30557|19
1684805100000|2023-05-23 01:25:00|30576.5|30556.5|30580.6|30560.6|30580.7|30560.7|30575.8|30555.8|15
1684805400000|2023-05-23 01:30:00|30580.5|30560.5|30591.2|30571.2|30593.5|30573.5|30578|30558|42
1684805700000|2023-05-23 01:35:00|30591.5|30571.5|30603|30583|30604.3|30584.3|30590.5|30570.5|34
1684806000000|2023-05-23 01:40:00|30604|30584|30614.6|30579.6|30615.2|30586.1|30604|30577|29
1684806300000|2023-05-23 01:45:00|30607|30587|30606.5|30586.5|30609.6|30589.6|30605|30585|27
1684806600000|2023-05-23 01:50:00|30606|30586|30623.5|30603.5|30624.5|30604.5|30605|30585|44
1684806900000|2023-05-23 01:55:00|30622.5|30602.5|30616.3|30596.3|30629.6|30602.5|30610.6|30587.5|40
1684807200000|2023-05-23 02:00:00|30616.6|30596.6|30611.8|30591.8|30617|30597|30604.1|30584.1|53
1684807500000|2023-05-23 02:05:00|30612.8|30592.8|30620.5|30600.5|30623.2|30603.2|30612.8|30592.8|55
1684807800000|2023-05-23 02:10:00|30620.2|30600.2|30614.5|30594.5|30625.1|30600.2|30613.5|30588.3|38
1684808100000|2023-05-23 02:15:00|30615|30595|30603.9|30583.9|30615.5|30595.5|30603.4|30577|65
1684808400000|2023-05-23 02:20:00|30605|30585|30603|30583|30605.9|30585.9|30601.5|30581.5|37
1684808700000|2023-05-23 02:25:00|30602.5|30582.5|30600|30580|30603.5|30583.5|30597|30577|49
1684809000000|2023-05-23 02:30:00|30600.5|30580.5|30604|30584|30604.5|30584.5|30600.5|30580.5|20
1684809300000|2023-05-23 02:35:00|30603.5|30583.5|30601.3|30581.3|30603.5|30583.5|30597.5|30577.5|38
1684809600000|2023-05-23 02:40:00|30601|30581|30584.1|30564.1|30601.5|30581.5|30581.9|30561.9|74
1684809900000|2023-05-23 02:45:00|30584.4|30564.4|30584|30564|30587|30567|30582.8|30562.8|36
1684810200000|2023-05-23 02:50:00|30584.3|30564.3|30582.8|30562.8|30588|30568|30582.5|30562.5|31
1684810500000|2023-05-23 02:55:00|30582.6|30562.6|30588.8|30568.8|30588.8|30568.8|30578.8|30558.8|66
1684810800000|2023-05-23 03:00:00|30588.3|30568.3|30588.8|30568.8|30589.8|30569.8|30587.4|30567.4|34
1684811100000|2023-05-23 03:05:00|30589.3|30569.3|30590|30570|30592.5|30572.5|30589.3|30569.3|34
1684811400000|2023-05-23 03:10:00|30590.3|30570.3|30591.5|30571.5|30592|30572|30589|30569|30
1684811700000|2023-05-23 03:15:00|30591.6|30571.6|30593.3|30573.3|30593.5|30573.5|30591.6|30571.6|23
1684812000000|2023-05-23 03:20:00|30593|30573|30590|30570|30593|30573|30588|30568|24
1684812300000|2023-05-23 03:25:00|30589.7|30569.7|30598|30578|30598|30578|30589.4|30569.4|26
1684812600000|2023-05-23 03:30:00|30598.3|30578.3|30600|30580|30601|30581|30598|30578|27
1684812900000|2023-05-23 03:35:00|30600.3|30580.3|30601.1|30581.1|30603.3|30583.3|30600|30580|16
1684813200000|2023-05-23 03:40:00|30600.6|30580.6|30597.7|30577.7|30601.1|30581.1|30597.6|30577.6|22
1684813500000|2023-05-23 03:45:00|30597.5|30577.5|30599.5|30579.5|30600.5|30580.5|30597.5|30577.5|22
1684813800000|2023-05-23 03:50:00|30599.6|30579.6|30596.2|30576.2|30600|30580|30595.5|30575.5|20
1684814100000|2023-05-23 03:55:00|30596.7|30576.7|30601|30581|30601|30581|30596.2|30576.2|11
1684814400000|2023-05-23 04:00:00|30598.2|30578.2|30603|30583|30603|30583|30597.7|30577.7|26
1684814700000|2023-05-23 04:05:00|30603.1|30583.1|30602|30582|30603.3|30583.3|30602|30582|8
1684815000000|2023-05-23 04:10:00|30601.5|30581.5|30592.9|30572.9|30601.5|30581.5|30592.5|30572.5|42
1684815300000|2023-05-23 04:15:00|30592.4|30572.4|30596.8|30561.8|30598|30572.4|30590|30560.8|34
1684815600000|2023-05-23 04:20:00|30597.3|30562.3|30600.4|30565.4|30601.6|30566.6|30597.3|30562.3|8
1684815900000|2023-05-23 04:25:00|30600.9|30565.9|30601.6|30566.6|30601.6|30566.6|30600.9|30565.9|4
1684816200000|2023-05-23 04:30:00|30601.4|30566.4|30601|30566|30601.5|30566.5|30600.9|30565.9|11
1684816500000|2023-05-23 04:35:00|30602|30567|30595.1|30575.1|30603.6|30575.6|30594.8|30567|16
1684816800000|2023-05-23 04:40:00|30596|30576|30596.4|30576.4|30596.4|30576.4|30595.1|30575.1|5
1684817100000|2023-05-23 04:45:00|30595.9|30575.9|30597|30577|30597.5|30577.5|30595.9|30575.9|10
1684817400000|2023-05-23 04:50:00|30593|30573|30592.5|30572.5|30593|30573|30592|30572|8
1684817700000|2023-05-23 04:55:00|30593|30573|30590|30570|30593|30573|30590|30570|6
1684818000000|2023-05-23 05:00:00|30589.5|30569.5|30593|30573|30594|30574|30586|30566|24
1684818300000|2023-05-23 05:05:00|30593.5|30573.5|30594.6|30574.6|30595.5|30575.5|30593|30573|21
1684818600000|2023-05-23 05:10:00|30595.1|30575.1|30595.6|30575.6|30596|30576|30595|30575|9
1684818900000|2023-05-23 05:15:00|30596|30576|30597|30577|30598|30578|30596|30576|8
1684819200000|2023-05-23 05:20:00|30597.5|30577.5|30598.5|30578.5|30598.5|30578.5|30597.5|30577.5|7
1684819500000|2023-05-23 05:25:00|30598|30578|30596|30576|30598|30578|30594|30574|19
1684819800000|2023-05-23 05:30:00|30596.5|30576.5|30604.5|30584.5|30609.5|30589.5|30596.5|30576.5|53
1684820100000|2023-05-23 05:35:00|30604.2|30584.2|30600.9|30580.9|30609.6|30584.2|30597|30570|44
1684820400000|2023-05-23 05:40:00|30600.4|30580.4|30602.1|30582.1|30602.2|30582.2|30599.5|30579.5|18
1684820700000|2023-05-23 05:45:00|30602.9|30582.9|30602.2|30582.2|30603.1|30583.1|30602.2|30582.2|7
1684821000000|2023-05-23 05:50:00|30602.7|30582.7|30602.5|30582.5|30602.9|30582.9|30602.2|30582.2|7
1684821300000|2023-05-23 05:55:00|30602.9|30582.9|30606|30586|30607.5|30587.5|30602.7|30582.7|37
1684821600000|2023-05-23 06:00:00|30605.5|30585.5|30603.3|30583.3|30607.4|30587.4|30600.7|30580.7|51
1684821900000|2023-05-23 06:05:00|30604|30584|30600.5|30580.5|30605|30585|30600.5|30580.5|15
1684822200000|2023-05-23 06:10:00|30601|30581|30597.5|30577.5|30601|30581|30597|30577|40
1684822500000|2023-05-23 06:15:00|30597|30577|30596.1|30576.1|30597|30577|30592.6|30572.6|49
1684822800000|2023-05-23 06:20:00|30597.1|30577.1|30610.9|30590.9|30613.1|30593.1|30594.8|30574.8|68
1684823100000|2023-05-23 06:25:00|30611.4|30591.4|30615|30595|30617.5|30597.5|30609.5|30589.5|55
1684823400000|2023-05-23 06:30:00|30614.5|30594.5|30614|30594|30620.5|30600.5|30613.3|30593.3|54
1684823700000|2023-05-23 06:35:00|30614.1|30594.1|30619.1|30599.1|30619.1|30599.1|30613.3|30593.3|46
1684824000000|2023-05-23 06:40:00|30618.6|30598.6|30630.5|30610.5|30631.5|30611.5|30618.3|30598.3|44
1684824300000|2023-05-23 06:45:00|30630|30610|30627.5|30607.5|30639|30613.5|30623|30603|46
1684824600000|2023-05-23 06:50:00|30627|30607|30628.5|30608.5|30629.5|30609.5|30622|30602|56
1684824900000|2023-05-23 06:55:00|30629|30609|30634|30614|30634|30614|30628.5|30608.5|46
1684825200000|2023-05-23 07:00:00|30635|30615|30648|30628|30671.5|30641.5|30635|30615|109
1684825500000|2023-05-23 07:05:00|30647.5|30627.5|30654|30634|30655|30635|30647.5|30627.5|56
1684825800000|2023-05-23 07:10:00|30653.9|30633.9|30656.5|30636.5|30667.3|30640.1|30652.5|30630.9|39
1684826100000|2023-05-23 07:15:00|30656.1|30636.1|30656.4|30636.4|30666.6|30638.4|30654.7|30627.5|57
1684826400000|2023-05-23 07:20:00|30655.9|30635.9|30664|30644|30664|30644|30655.4|30628.5|38
1684826700000|2023-05-23 07:25:00|30664.5|30644.5|30685.2|30650.2|30686.2|30658.9|30664|30644|50
1684827000000|2023-05-23 07:30:00|30685.6|30650.6|30665.7|30645.7|30685.6|30657|30662.6|30642.6|73
1684827300000|2023-05-23 07:35:00|30665|30645|30664.6|30644.6|30672.6|30652.6|30656.9|30626.2|86
1684827600000|2023-05-23 07:40:00|30664.1|30644.1|30657.6|30637.6|30664.6|30644.6|30657.6|30637.6|47
1684827900000|2023-05-23 07:45:00|30657.5|30637.5|30664.5|30629.5|30664.6|30644.6|30655.1|30629.5|64
1684828200000|2023-05-23 07:50:00|30656.5|30636.5|30654.1|30634.1|30657.6|30637.6|30650.7|30630.7|60
1684828500000|2023-05-23 07:55:00|30653|30633|30652|30632|30655.3|30635.3|30646|30626|73
1684828800000|2023-05-23 08:00:00|30652.3|30632.3|30657.8|30637.8|30659.5|30639.5|30652.3|30632.3|47
1684829100000|2023-05-23 08:05:00|30657.6|30637.6|30657.6|30637.6|30658.1|30638.1|30656.6|30636.6|22
1684829400000|2023-05-23 08:10:00|30657.5|30637.5|30657|30637|30658|30638|30653|30633|57
1684829700000|2023-05-23 08:15:00|30657.5|30637.5|30655.5|30635.5|30658|30638|30653|30633|36
1684830000000|2023-05-23 08:20:00|30655.1|30635.1|30658|30638|30658|30638|30652.5|30632.5|38
1684830300000|2023-05-23 08:25:00|30657.5|30637.5|30658.5|30638.5|30658.5|30638.5|30654.5|30634.5|22
1684830600000|2023-05-23 08:30:00|30657.3|30637.3|30658|30638|30661.5|30641.5|30657.3|30637.3|16
1684830900000|2023-05-23 08:35:00|30657.5|30637.5|30657|30637|30657.5|30637.5|30656.5|30636.5|7
1684831200000|2023-05-23 08:40:00|30657.5|30637.5|30658.5|30638.5|30659|30639|30657.5|30637.5|7
1684831500000|2023-05-23 08:45:00|30659|30639|30663|30643|30663.5|30643.5|30658.5|30638.5|16
1684831800000|2023-05-23 08:50:00|30675.3|30640.3|30670.7|30650.7|30677.5|30650.7|30670.5|30640|12
1684832100000|2023-05-23 08:55:00|30670.9|30650.9|30672|30652|30679|30652|30670|30642.5|25
1684832400000|2023-05-23 09:00:00|30671.5|30651.5|30674.5|30654.5|30685|30657.5|30669.6|30643|26
1684832700000|2023-05-23 09:05:00|30675|30655|30680.5|30660.5|30680.5|30660.5|30675|30655|19
1684833000000|2023-05-23 09:10:00|30680|30660|30678|30658|30680.5|30660.5|30677.5|30657.5|11
1684833300000|2023-05-23 09:15:00|30679|30659|30684|30664|30689|30664|30679|30653.5|29
1684833600000|2023-05-23 09:20:00|30683.5|30663.5|30682.5|30662.5|30683.5|30663.5|30682.5|30662.5|7
1684833900000|2023-05-23 09:25:00|30683|30663|30683|30663|30687.2|30667.2|30683|30663|24
1684834200000|2023-05-23 09:30:00|30682|30662|30685|30665|30686.5|30666.5|30682|30662|19
1684834500000|2023-05-23 09:35:00|30685.5|30665.5|30687.5|30667.5|30688.5|30668.5|30684.3|30664.3|14
1684834800000|2023-05-23 09:40:00|30688|30668|30693|30673|30693|30673|30688|30668|7
1684835100000|2023-05-23 09:45:00|30692.5|30672.5|30694|30674|30697.5|30677.5|30691.5|30671.5|12
1684835400000|2023-05-23 09:50:00|30694.5|30674.5|30698.4|30678.4|30699.5|30679.5|30694|30674|30
1684835700000|2023-05-23 09:55:00|30698.9|30678.9|30697.4|30677.4|30698.9|30678.9|30694|30674|24
1684836000000|2023-05-23 10:00:00|30697.3|30677.3|30701|30681|30701.3|30681.3|30694.4|30674.4|68
1684836300000|2023-05-23 10:05:00|30701.2|30681.2|30695.3|30675.3|30705.7|30681.2|30694.6|30670.2|37
1684836600000|2023-05-23 10:10:00|30695.9|30675.9|30701|30681|30708.9|30681.1|30695.9|30673.3|42
1684836900000|2023-05-23 10:15:00|30701.5|30681.5|30701|30681|30701.5|30681.5|30700.8|30680.8|18
1684837200000|2023-05-23 10:20:00|30700.8|30680.8|30701.5|30681.5|30702|30682|30700|30680|18
1684837500000|2023-05-23 10:25:00|30701|30681|30704.5|30684.5|30704.8|30684.8|30700|30680|23
1684837800000|2023-05-23 10:30:00|30704|30684|30700.5|30680.5|30704|30684|30700.5|30680.5|19
1684838100000|2023-05-23 10:35:00|30700.2|30680.2|30701|30681|30702|30682|30699|30679|18
1684838400000|2023-05-23 10:40:00|30701.5|30681.5|30695.4|30675.4|30701.5|30681.5|30694.8|30674.8|24
1684838700000|2023-05-23 10:45:00|30694.9|30674.9|30686|30666|30696.3|30675.9|30685.5|30655|66
1684839000000|2023-05-23 10:50:00|30686.1|30666.1|30703|30668|30706|30674.2|30686.1|30666.1|38
1684839300000|2023-05-23 10:55:00|30702|30667|30686.6|30666.6|30702|30669.5|30686.6|30661|37
1684839600000|2023-05-23 11:00:00|30686.9|30666.9|30689|30669|30689.6|30669.6|30686.4|30666.4|37
1684839900000|2023-05-23 11:05:00|30689.5|30669.5|30690|30670|30690.5|30670.5|30688|30668|14
1684840200000|2023-05-23 11:10:00|30697|30662|30697|30662|30697|30662|30697|30662|1
1684840500000|2023-05-23 11:15:00|30696.5|30661.5|30696.5|30661.5|30697|30662|30696.5|30661.5|3
1684840800000|2023-05-23 11:20:00|30699|30664|30699.5|30664.5|30700|30665|30699|30664|10
1684841100000|2023-05-23 11:25:00|30700|30665|30700|30665|30700|30665|30699|30664|11
1684841400000|2023-05-23 11:30:00|30701|30666|30703|30668|30712.3|30677.3|30701|30666|48
1684841700000|2023-05-23 11:35:00|30702|30667|30704|30669|30704|30669|30701.5|30666.5|15
1684842000000|2023-05-23 11:40:00|30703.5|30668.5|30703.5|30668.5|30703.5|30668.5|30703.5|30668.5|1
1684842300000|2023-05-23 11:45:00|30703|30668|30703|30668|30703.5|30668.5|30703|30668|5
1684842600000|2023-05-23 11:50:00|30703.5|30668.5|30704|30669|30705|30670|30703|30668|11
1684842900000|2023-05-23 11:55:00|30704.5|30669.5|30704.5|30669.5|30704.9|30669.9|30703.5|30668.5|11
1684843200000|2023-05-23 12:00:00|30704|30669|30703.5|30668.5|30704.5|30669.5|30703|30668|18
1684843500000|2023-05-23 12:05:00|30704|30669|30705.5|30670.5|30706.5|30671.5|30703.4|30668.4|27
1684843800000|2023-05-23 12:10:00|30706|30671|30706.6|30671.6|30707.5|30672.5|30705|30670|30
1684844100000|2023-05-23 12:15:00|30707.1|30672.1|30706.6|30671.6|30707.1|30672.1|30706.5|30671.5|5
1684844400000|2023-05-23 12:20:00|30707.1|30672.1|30707.1|30672.1|30707.1|30672.1|30706.6|30671.6|3
1684844700000|2023-05-23 12:25:00|30707.6|30672.6|30707.7|30672.7|30708.2|30673.2|30707.6|30672.6|3
1684845000000|2023-05-23 12:30:00|30708.2|30673.2|30702.5|30682.5|30710.5|30684|30701.5|30673.2|22
1684845300000|2023-05-23 12:35:00|30703|30683|30704|30684|30704.5|30684.5|30703|30683|9
1684845600000|2023-05-23 12:40:00|30711|30676|30701.5|30681.5|30711|30683|30700.5|30676|17
1684845900000|2023-05-23 12:45:00|30701|30681|30703.7|30683.7|30710.5|30684|30700.5|30675|11
1684846200000|2023-05-23 12:50:00|30703.2|30683.2|30704.5|30684.5|30705|30685|30702.2|30682.2|10
1684846500000|2023-05-23 12:55:00|30704|30684|30704|30684|30704|30684|30704|30684|1
1684846800000|2023-05-23 13:00:00|30704.5|30684.5|30707.5|30687.5|30707.5|30687.5|30704.5|30684.5|11
1684847100000|2023-05-23 13:05:00|30707|30687|30703.5|30683.5|30714|30687.5|30703|30679|12
1684847400000|2023-05-23 13:10:00|30704|30684|30709.5|30689.5|30709.5|30689.5|30704|30684|12
1684847700000|2023-05-23 13:15:00|30709|30689|30702|30667|30709|30689|30696.7|30667|56
1684848000000|2023-05-23 13:20:00|30702.6|30667.6|30702.7|30667.7|30703.6|30668.6|30702|30667|10
1684848300000|2023-05-23 13:25:00|30702.8|30667.8|30702|30667|30703.3|30670.2|30690.2|30665.2|33
1684848600000|2023-05-23 13:30:00|30702.5|30667.5|30703.3|30668.3|30705|30670|30701.5|30666.5|45
1684848900000|2023-05-23 13:35:00|30703.8|30668.8|30694|30674|30704.4|30674.5|30682.4|30654.5|47
1684849200000|2023-05-23 13:40:00|30705|30670|30714.8|30679.8|30714.8|30682.5|30695|30666.5|62
1684849500000|2023-05-23 13:45:00|30715.3|30680.3|30705.5|30670.5|30716.3|30681.3|30696.3|30669.3|93
1684849800000|2023-05-23 13:50:00|30706|30671|30701|30681|30708.1|30681.5|30700|30669.5|43
1684850100000|2023-05-23 13:55:00|30700.5|30680.5|30701|30666|30707.5|30683.5|30696.5|30666|44
1684850400000|2023-05-23 14:00:00|30700.5|30665.5|30692.5|30657.5|30702.5|30667.5|30692.5|30657.5|49
1684850700000|2023-05-23 14:05:00|30692|30657|30690|30655|30698|30663|30689.5|30654.5|50
1684851000000|2023-05-23 14:10:00|30689|30654|30685.5|30650.5|30689.5|30654.5|30685|30650|24
1684851300000|2023-05-23 14:15:00|30686|30651|30685.5|30650.5|30686.5|30651.5|30685.5|30650.5|4
1684851600000|2023-05-23 14:20:00|30686|30651|30693|30658|30694|30659|30684.5|30649.5|32
1684851900000|2023-05-23 14:25:00|30692.5|30657.5|30686|30666|30693.5|30666|30685.5|30657|9
1684852200000|2023-05-23 14:30:00|30685.5|30665.5|30686|30666|30686|30666|30684.5|30664.5|10
1684852500000|2023-05-23 14:35:00|30687|30667|30687.4|30667.4|30687.5|30667.5|30687|30667|3
1684853100000|2023-05-23 14:45:00|30687.8|30667.8|30698.3|30678.3|30700.8|30680.8|30687.5|30667.5|30
1684853400000|2023-05-23 14:50:00|30698.8|30678.8|30698.8|30678.8|30699.3|30679.3|30698.3|30678.3|8
1684853700000|2023-05-23 14:55:00|30699.3|30679.3|30697|30677|30701.5|30681.5|30694.6|30674.6|36
1684854000000|2023-05-23 15:00:00|30697.5|30677.5|30694.8|30674.8|30698|30678|30693.8|30673.8|23
1684854300000|2023-05-23 15:05:00|30695|30675|30697.5|30677.5|30698|30678|30694.5|30674.5|9
1684854600000|2023-05-23 15:10:00|30697|30677|30699|30679|30699|30679|30697|30677|5
1684854900000|2023-05-23 15:15:00|30698.5|30678.5|30702.5|30682.5|30702.5|30682.5|30698.5|30678.5|12
1684855200000|2023-05-23 15:20:00|30703|30683|30708.4|30673.4|30712.6|30686|30703|30673.4|21
1684855500000|2023-05-23 15:25:00|30708.9|30673.9|30697.6|30677.6|30708.9|30680.5|30696.6|30673|14
1684855800000|2023-05-23 15:30:00|30697.1|30677.1|30707|30687|30714|30687|30697|30675.1|37
1684856100000|2023-05-23 15:35:00|30707.5|30687.5|30708.5|30688.5|30720.5|30695.5|30707.5|30681|22
1684856400000|2023-05-23 15:40:00|30708|30688|30707.5|30687.5|30708|30688|30707.5|30687.5|2
1684856700000|2023-05-23 15:45:00|30708.5|30688.5|30711|30691|30711|30691|30708.5|30688.5|4
1684857000000|2023-05-23 15:50:00|30711.5|30691.5|30710|30690|30711.5|30691.5|30709.5|30689.5|6
1684857300000|2023-05-23 15:55:00|30717|30682|30717.5|30682.5|30717.5|30682.5|30717|30682|8
1684857600000|2023-05-23 16:00:00|30717|30682|30720.8|30685.8|30721|30693|30708.6|30682|23
1684857900000|2023-05-23 16:05:00|30720.3|30685.3|30721.3|30686.3|30721.3|30686.3|30720.3|30685.3|7
1684858200000|2023-05-23 16:10:00|30721.8|30686.8|30715.8|30695.8|30722.3|30695.8|30714.8|30686.8|7
1684858500000|2023-05-23 16:15:00|30716.3|30696.3|30729|30694|30730|30703|30716.3|30689.5|24
1684858800000|2023-05-23 16:20:00|30728.9|30693.9|30730|30695|30730.9|30695.9|30728.8|30693.8|13
1684859700000|2023-05-23 16:35:00|30729.5|30694.5|30729|30694|30730|30695|30729|30694|5
1684860000000|2023-05-23 16:40:00|30729.5|30694.5|30722.5|30687.5|30729.5|30701.3|30721.3|30687|11
1684860300000|2023-05-23 16:45:00|30722|30687|30722|30687|30722.5|30687.5|30722|30687|3
1684860600000|2023-05-23 16:50:00|30722.5|30687.5|30721.5|30686.5|30722.5|30687.5|30721.5|30686.5|3
1684860900000|2023-05-23 16:55:00|30722|30687|30721|30686|30722.5|30687.5|30719.5|30684.5|17
1684861200000|2023-05-23 17:00:00|30720|30685|30723|30688|30723|30694.3|30714.3|30684.5|7
1684861500000|2023-05-23 17:05:00|30723.5|30688.5|30724.3|30689.3|30724.5|30689.5|30723.5|30688.5|4
1684861800000|2023-05-23 17:10:00|30724.8|30689.8|30720|30685|30724.8|30696.5|30711.5|30683.3|12
1684862100000|2023-05-23 17:15:00|30720.5|30685.5|30720.3|30685.3|30721|30686|30720.3|30685.3|4
1684862400000|2023-05-23 17:20:00|30720|30685|30718.5|30683.5|30720|30685|30718.5|30683.5|4
1684862700000|2023-05-23 17:25:00|30718|30683|30718|30683|30718.5|30683.5|30718|30683|3
1684863000000|2023-05-23 17:30:00|30717.5|30682.5|30718|30683|30718|30683|30717.5|30682.5|8
1684863300000|2023-05-23 17:35:00|30717.5|30682.5|30718.5|30683.5|30719|30684|30717.5|30682.5|9
1684863600000|2023-05-23 17:40:00|30719|30684|30718.5|30683.5|30719.5|30684.5|30718.5|30683.5|18
1684863900000|2023-05-23 17:45:00|30719|30684|30719|30684|30719.5|30684.5|30718.5|30683.5|13
1684864200000|2023-05-23 17:50:00|30718.5|30683.5|30718.5|30683.5|30718.5|30683.5|30718.5|30683.5|1
1684864500000|2023-05-23 17:55:00|30719|30684|30719|30684|30719.5|30684.5|30719|30684|3
1684865400000|2023-05-23 18:10:00|30718.5|30683.5|30718.5|30683.5|30719|30684|30718.5|30683.5|5
1684865700000|2023-05-23 18:15:00|30719|30684|30719|30684|30719|30684|30719|30684|1
1684866000000|2023-05-23 18:20:00|30719.5|30684.5|30719|30684|30719.5|30684.5|30719|30684|2
1684866600000|2023-05-23 18:30:00|30719.5|30684.5|30715|30680|30722|30687|30714.5|30679.5|13
1684866900000|2023-05-23 18:35:00|30714.5|30679.5|30715|30680|30716|30688|30707.5|30679|13
1684867200000|2023-05-23 18:40:00|30715.5|30680.5|30716.5|30681.5|30717|30682|30715.5|30680.5|7
1684867500000|2023-05-23 18:45:00|30709.5|30689.5|30718|30683|30719|30691|30709.5|30683|6
1684868100000|2023-05-23 18:55:00|30717.5|30682.5|30718|30683|30718|30683|30717.5|30682.5|8
1684869900000|2023-05-23 19:25:00|30718.5|30683.5|30723.5|30688.5|30725.5|30690.5|30718.5|30683.5|21
1684870200000|2023-05-23 19:30:00|30722|30687|30712.5|30677.5|30722|30687|30711.5|30676.5|20
1684870500000|2023-05-23 19:35:00|30713|30678|30712|30677|30713.5|30678.5|30712|30677|8
1684870800000|2023-05-23 19:40:00|30718.5|30683.5|30718|30683|30719|30684|30718|30683|12
1684871100000|2023-05-23 19:45:00|30717.5|30682.5|30718|30683|30718.5|30683.5|30717.5|30682.5|5
1684871400000|2023-05-23 19:50:00|30717.5|30682.5|30720.5|30685.5|30720.5|30685.5|30717.5|30682.5|3
1684871700000|2023-05-23 19:55:00|30721|30686|30729|30694|30729|30694|30721|30686|15
1684886400000|2023-05-24 00:00:00|30738.6|30696.6|30738.6|30696.6|30738.6|30696.6|30738.6|30696.6|1
1684890000000|2023-05-24 01:00:00|30716.5|30681.5|30711.5|30676.5|30716.5|30681.5|30711.5|30676.5|9
1684890300000|2023-05-24 01:05:00|30711.8|30676.8|30713.5|30693.5|30721.5|30694.5|30710.3|30675.3|65
1684890600000|2023-05-24 01:10:00|30714.1|30694.1|30732|30697|30734|30704.5|30711.2|30691.2|72
1684890900000|2023-05-24 01:15:00|30731.5|30696.5|30756.5|30721.5|30758|30723|30725.1|30694.5|112
1684891200000|2023-05-24 01:20:00|30756|30721|30748.5|30728.5|30756.5|30732|30748.5|30720.5|44
1684891500000|2023-05-24 01:25:00|30749|30729|30727.5|30707.5|30749|30729|30727.5|30707.5|71
1684891800000|2023-05-24 01:30:00|30727.8|30707.8|30720.7|30700.7|30734.3|30714.3|30720.7|30696|81
1684892100000|2023-05-24 01:35:00|30721|30701|30719.5|30699.5|30727.5|30707.5|30717.5|30697.5|73
1684892400000|2023-05-24 01:40:00|30719|30699|30712|30692|30719|30699|30711|30691|28
1684892700000|2023-05-24 01:45:00|30712.5|30692.5|30710|30690|30713|30693|30710|30690|16
1684893000000|2023-05-24 01:50:00|30709.5|30689.5|30704|30684|30709.5|30689.5|30702.8|30682.8|28
1684893300000|2023-05-24 01:55:00|30704.5|30684.5|30707.5|30687.5|30712.5|30688.5|30703.3|30677.5|43
1684893600000|2023-05-24 02:00:00|30708.5|30688.5|30710.5|30690.5|30712.5|30692.5|30708.5|30688.5|37
1684893900000|2023-05-24 02:05:00|30711|30691|30718.5|30698.5|30720|30700|30708.8|30688.8|50
1684894200000|2023-05-24 02:10:00|30717.2|30697.2|30707|30687|30717.2|30697.2|30706|30686|37
1684894500000|2023-05-24 02:15:00|30707.5|30687.5|30706|30686|30707.5|30687.5|30706|30686|11
1684894800000|2023-05-24 02:20:00|30702|30682|30692|30672|30702|30682|30690.5|30670.5|33
1684895100000|2023-05-24 02:25:00|30692.5|30672.5|30691|30671|30692.5|30672.5|30691|30671|14
1684895400000|2023-05-24 02:30:00|30691.5|30671.5|30695.5|30675.5|30697|30677|30691.5|30671.5|27
1684895700000|2023-05-24 02:35:00|30695|30675|30702.5|30682.5|30703|30683|30692.5|30672.5|43
1684896000000|2023-05-24 02:40:00|30703|30683|30697.5|30677.5|30703|30683|30697|30677|17
1684896300000|2023-05-24 02:45:00|30697|30677|30697.5|30677.5|30699.5|30679.5|30697|30677|12
1684896600000|2023-05-24 02:50:00|30699|30679|30710|30690|30724.2|30693|30699|30679|65
1684896900000|2023-05-24 02:55:00|30710.5|30690.5|30701|30681|30710.5|30690.5|30698|30678|44
1684897200000|2023-05-24 03:00:00|30701.5|30681.5|30701|30681|30702.5|30682.5|30693.5|30673.5|48
1684897500000|2023-05-24 03:05:00|30700.7|30680.7|30696.5|30676.5|30701|30681|30696.5|30676.5|34
1684897800000|2023-05-24 03:10:00|30695.5|30675.5|30690.5|30670.5|30696.5|30676.5|30690.5|30670.5|35
1684898100000|2023-05-24 03:15:00|30691|30671|30692.5|30672.5|30693|30673|30689|30669|24
1684898400000|2023-05-24 03:20:00|30693|30673|30695.5|30675.5|30696.5|30676.5|30693|30673|54
1684898700000|2023-05-24 03:25:00|30696|30676|30697.1|30677.1|30701.5|30681.5|30696|30676|26
1684899000000|2023-05-24 03:30:00|30693.5|30673.5|30694|30674|30696.6|30676.6|30688.1|30668.1|63
1684899300000|2023-05-24 03:35:00|30693.5|30673.5|30693.5|30673.5|30694.5|30674.5|30691.5|30671.5|33
1684899600000|2023-05-24 03:40:00|30693|30673|30695.5|30675.5|30695.5|30675.5|30692.5|30672.5|28
1684899900000|2023-05-24 03:45:00|30695|30675|30697.5|30677.5|30697.5|30677.5|30694.5|30674.5|21
1684900200000|2023-05-24 03:50:00|30698|30678|30699|30679|30702|30682|30697.5|30677.5|18
1684900500000|2023-05-24 03:55:00|30698.5|30678.5|30699.5|30679.5|30700.5|30680.5|30698.5|30678.5|26
1684900800000|2023-05-24 04:00:00|30699.4|30679.4|30698.3|30678.3|30702.5|30682.5|30697.8|30677.8|34
1684901100000|2023-05-24 04:05:00|30698.8|30678.8|30698.2|30678.2|30701.4|30681.4|30697.7|30677.7|23
1684901400000|2023-05-24 04:10:00|30698|30678|30699.5|30679.5|30702.5|30682.5|30698|30678|15
1684901700000|2023-05-24 04:15:00|30699.7|30679.7|30695|30675|30699.7|30679.7|30694.5|30674.5|21
1684902000000|2023-05-24 04:20:00|30695.5|30675.5|30697.5|30677.5|30700.5|30680.5|30695.5|30675.5|26
1684902300000|2023-05-24 04:25:00|30697.3|30677.3|30695|30675|30697.3|30677.3|30694.3|30674.3|26
1684902600000|2023-05-24 04:30:00|30694.6|30674.6|30698|30678|30700.5|30680.5|30693.6|30673.6|32
1684902900000|2023-05-24 04:35:00|30698.2|30678.2|30698|30678|30699|30679|30698|30678|5
1684903200000|2023-05-24 04:40:00|30697.5|30677.5|30697|30677|30698|30678|30697|30677|10
1684903500000|2023-05-24 04:45:00|30697.5|30677.5|30698|30678|30698|30678|30697.5|30677.5|6
1684903800000|2023-05-24 04:50:00|30698.5|30678.5|30698|30678|30698.5|30678.5|30698|30678|14
1684904100000|2023-05-24 04:55:00|30698.5|30678.5|30700.5|30680.5|30701|30681|30698.5|30678.5|22
1684904400000|2023-05-24 05:00:00|30701|30681|30710.5|30690.5|30713|30693|30701|30681|54
1684904700000|2023-05-24 05:05:00|30711|30691|30707|30687|30711.5|30691.5|30707|30687|32
1684905000000|2023-05-24 05:10:00|30707.5|30687.5|30699.4|30679.4|30707.5|30687.5|30699.4|30679.4|25
1684905300000|2023-05-24 05:15:00|30699.2|30679.2|30702.5|30682.5|30703.5|30683.5|30698.5|30678.5|31
1684905600000|2023-05-24 05:20:00|30703|30683|30700|30680|30703|30683|30700|30680|22
1684905900000|2023-05-24 05:25:00|30699.5|30679.5|30700.5|30680.5|30701|30681|30698.1|30678.1|29
1684906200000|2023-05-24 05:30:00|30701|30681|30697.5|30677.5|30701.5|30681.5|30697.5|30677.5|25
1684906500000|2023-05-24 05:35:00|30698|30678|30703.5|30683.5|30704|30684|30698|30678|31
1684906800000|2023-05-24 05:40:00|30704|30684|30702|30682|30707|30687|30701.5|30681.5|32
1684907100000|2023-05-24 05:45:00|30702.5|30682.5|30695.7|30675.7|30702.5|30682.5|30694|30674|21
1684907400000|2023-05-24 05:50:00|30695.2|30675.2|30696.5|30676.5|30696.6|30676.6|30695.2|30675.2|16
1684907700000|2023-05-24 05:55:00|30696|30676|30695.5|30675.5|30696|30676|30693.5|30673.5|18
1684908000000|2023-05-24 06:00:00|30696|30676|30696.5|30676.5|30696.5|30676.5|30690.5|30670.5|78
1684908300000|2023-05-24 06:05:00|30696|30676|30695.2|30675.2|30697|30677|30692|30672|44
1684908600000|2023-05-24 06:10:00|30695.7|30675.7|30711.7|30691.7|30713.2|30693.2|30694.8|30674.8|65
1684908900000|2023-05-24 06:15:00|30712.2|30692.2|30713|30693|30713.2|30693.2|30710.6|30690.6|53
1684909200000|2023-05-24 06:20:00|30712.5|30692.5|30717.9|30697.9|30724.5|30704.5|30710|30690|60
1684909500000|2023-05-24 06:25:00|30718.5|30698.5|30737|30717|30737.5|30717.5|30718.1|30698.1|82
1684909800000|2023-05-24 06:30:00|30736.5|30716.5|30734|30714|30737|30717|30731|30711|62
1684910100000|2023-05-24 06:35:00|30733.5|30713.5|30748.5|30728.5|30748.5|30728.5|30731.5|30711.5|51
1684910400000|2023-05-24 06:40:00|30749.5|30729.5|30749.5|30729.5|30758.6|30738|30749.5|30723|37
1684910700000|2023-05-24 06:45:00|30750|30730|30745|30725|30755|30730|30739.5|30716.4|63
1684911000000|2023-05-24 06:50:00|30752|30717|30749.4|30729.4|30757.5|30730|30749.4|30716|50
1684911300000|2023-05-24 06:55:00|30749.5|30729.5|30749.5|30729.5|30753|30733|30747.5|30727.5|33
1684911600000|2023-05-24 07:00:00|30750|30730|30759|30739|30759|30739|30750|30730|33
1684911900000|2023-05-24 07:05:00|30758.5|30738.5|30752.5|30732.5|30761.5|30741.5|30752.5|30732.5|20
1684912200000|2023-05-24 07:10:00|30753.5|30733.5|30756.4|30736.4|30758.5|30738.5|30753.5|30733.5|21
1684912500000|2023-05-24 07:15:00|30756.5|30736.5|30763|30743|30763|30743|30753.1|30733.1|41
1684912800000|2023-05-24 07:20:00|30763.1|30743.1|30764|30744|30768|30748|30763|30743|43
1684913100000|2023-05-24 07:25:00|30763.5|30743.5|30768.5|30748.5|30773.5|30753.5|30759|30739|60
1684913400000|2023-05-24 07:30:00|30769|30749|30763.1|30743.1|30769|30749|30762.4|30742.4|48
1684913700000|2023-05-24 07:35:00|30762.9|30742.9|30757.5|30737.5|30762.9|30742.9|30752.9|30732.9|82
1684914000000|2023-05-24 07:40:00|30757.1|30737.1|30746.6|30726.6|30757.1|30737.1|30746.6|30726.6|65
1684914300000|2023-05-24 07:45:00|30747.5|30727.5|30748|30728|30752.3|30732.3|30747.5|30727.5|11
1684914600000|2023-05-24 07:50:00|30747.2|30727.2|30747.5|30727.5|30747.5|30727.5|30741.5|30721.5|20
1684914900000|2023-05-24 07:55:00|30747|30727|30747.5|30727.5|30748.9|30728.9|30747|30727|17
1684915200000|2023-05-24 08:00:00|30748|30728|30746.5|30726.5|30754.5|30734.5|30746.5|30726.5|41
1684915500000|2023-05-24 08:05:00|30747|30727|30736.1|30716.1|30747|30727|30735|30715|23
1684915800000|2023-05-24 08:10:00|30737.1|30717.1|30733|30713|30737.1|30717.1|30731.5|30711.5|44
1684916100000|2023-05-24 08:15:00|30733.5|30713.5|30739.5|30719.5|30744.5|30724.5|30733|30713|28
1684916400000|2023-05-24 08:20:00|30739.7|30719.7|30735|30715|30742.5|30722.5|30734.1|30714.1|31
1684916700000|2023-05-24 08:25:00|30734|30714|30734.4|30714.4|30734.9|30714.9|30732.3|30712.3|59
1684917000000|2023-05-24 08:30:00|30734.5|30714.5|30733.5|30713.5|30735|30715|30732|30712|43
1684917300000|2023-05-24 08:35:00|30733|30713|30733.5|30713.5|30735|30715|30732|30712|28
1684917600000|2023-05-24 08:40:00|30733|30713|30729|30709|30736|30716|30729|30709|43
1684917900000|2023-05-24 08:45:00|30728.5|30708.5|30741.4|30706.4|30741.4|30717|30728.5|30705|29
1684918200000|2023-05-24 08:50:00|30740.9|30705.9|30729|30709|30741.4|30711.4|30728.6|30702.6|25
1684918500000|2023-05-24 08:55:00|30736|30701|30735.4|30700.4|30736|30701|30734.9|30699.9|11
1684918800000|2023-05-24 09:00:00|30735.9|30700.9|30728|30693|30735.9|30700.9|30728|30693|29
1684919100000|2023-05-24 09:05:00|30728.5|30693.5|30725.5|30705.5|30730.5|30706|30725|30693|13
1684919400000|2023-05-24 09:10:00|30731|30696|30722.5|30702.5|30731|30704|30718|30696|17
1684919700000|2023-05-24 09:15:00|30723.5|30703.5|30728|30708|30728|30708|30723.5|30703.5|12
1684920300000|2023-05-24 09:25:00|30727.5|30707.5|30733.5|30713.5|30733.5|30713.5|30727.5|30707.5|28
1684920600000|2023-05-24 09:30:00|30740|30705|30733|30713|30740|30713.5|30731.5|30705|9
1684920900000|2023-05-24 09:35:00|30733.5|30713.5|30733.5|30713.5|30733.5|30713.5|30733.5|30713.5|1
1684921200000|2023-05-24 09:40:00|30733|30713|30733|30713|30733|30713|30733|30713|1
1684921500000|2023-05-24 09:45:00|30733.5|30713.5|30734|30714|30734|30714|30733|30713|5
1684921800000|2023-05-24 09:50:00|30734.5|30714.5|30736|30716|30736|30716|30734.5|30714.5|4
1684922100000|2023-05-24 09:55:00|30735.5|30715.5|30733.5|30713.5|30741.5|30715.5|30727.8|30702.8|27
1684922400000|2023-05-24 10:00:00|30734|30714|30744|30724|30746.5|30724|30734|30711|14
1684922700000|2023-05-24 10:05:00|30743.5|30723.5|30744.5|30724.5|30744.5|30724.5|30742.5|30722.5|6
1684923000000|2023-05-24 10:10:00|30744|30724|30752|30732|30753|30733|30744|30724|18
1684923300000|2023-05-24 10:15:00|30752.5|30732.5|30761.9|30741.9|30763|30743|30752.5|30732.5|31
1684923600000|2023-05-24 10:20:00|30761.4|30741.4|30765.6|30745.6|30766|30746|30761.4|30741.4|19
1684923900000|2023-05-24 10:25:00|30765.4|30745.4|30763.5|30743.5|30765.4|30745.4|30763|30743|133
1684924200000|2023-05-24 10:30:00|30763.1|30743.1|30766|30746|30766|30746|30763|30743|12
1684924500000|2023-05-24 10:35:00|30765.5|30745.5|30764.5|30744.5|30766|30746|30764.5|30744.5|7
1684924800000|2023-05-24 10:40:00|30764.6|30744.6|30765.2|30730.2|30765.2|30744.6|30757.7|30729.9|27
1684925100000|2023-05-24 10:45:00|30765.7|30730.7|30765.7|30730.7|30766.7|30731.7|30765.2|30730.2|15
1684925400000|2023-05-24 10:50:00|30765.2|30730.2|30754.5|30734.5|30765.2|30734.5|30754.1|30726.5|25
1684925700000|2023-05-24 10:55:00|30754.1|30734.1|30754.2|30734.2|30755.1|30735.1|30753.5|30733.5|10
1684926000000|2023-05-24 11:00:00|30754.5|30734.5|30757.2|30722.2|30761.7|30735.7|30750.2|30721.7|28
1684926600000|2023-05-24 11:10:00|30756.7|30721.7|30750.2|30730.2|30757.7|30730.2|30749.2|30721.7|6
1684926900000|2023-05-24 11:15:00|30749.7|30729.7|30749|30729|30750.2|30730.2|30749|30729|4
1684927200000|2023-05-24 11:20:00|30743.5|30723.5|30742|30722|30749.5|30723.5|30741.1|30713|20
1684927500000|2023-05-24 11:25:00|30751|30716|30753|30718|30754|30719|30751|30716|12
1684927800000|2023-05-24 11:30:00|30753.5|30718.5|30754.5|30719.5|30755.5|30720.5|30753.5|30718.5|14
1684928100000|2023-05-24 11:35:00|30754|30719|30748|30713|30754|30719|30748|30713|15
1684928400000|2023-05-24 11:40:00|30747.5|30712.5|30748.5|30713.5|30748.5|30713.5|30747.5|30712.5|3
1684928700000|2023-05-24 11:45:00|30748|30713|30748.5|30713.5|30749.5|30714.5|30747.5|30712.5|8
1684929000000|2023-05-24 11:50:00|30749|30714|30737|30717|30749|30717.5|30737|30707|28
1684929300000|2023-05-24 11:55:00|30738|30718|30748|30713|30748|30721.5|30738|30712.5|11
1684929600000|2023-05-24 12:00:00|30747.5|30712.5|30731|30696|30750.5|30715.5|30727|30696|33
1684929900000|2023-05-24 12:05:00|30733.7|30698.7|30725.5|30705.5|30734.7|30706.5|30725|30698.7|9
1684930200000|2023-05-24 12:10:00|30725|30705|30725|30705|30725.5|30705.5|30725|30705|3
1684930500000|2023-05-24 12:15:00|30725.5|30705.5|30726.5|30706.5|30726.5|30706.5|30722.7|30702.7|15
1684930800000|2023-05-24 12:20:00|30726|30706|30720|30685|30726|30706|30705.8|30673.5|97
1684931100000|2023-05-24 12:25:00|30720.5|30685.5|30721|30686|30722|30693|30712.5|30677.5|44
1684931400000|2023-05-24 12:30:00|30721.5|30686.5|30714.5|30694.5|30722|30695.4|30708.5|30686|35
1684931700000|2023-05-24 12:35:00|30714.9|30694.9|30721.5|30686.5|30727.5|30697|30714.5|30686|32
1684932000000|2023-05-24 12:40:00|30722|30687|30714|30694|30722.5|30695.5|30714|30686.5|16
1684932300000|2023-05-24 12:45:00|30721.9|30686.9|30726|30691|30726|30697|30717|30686.9|21
1684932600000|2023-05-24 12:50:00|30725.5|30690.5|30725.5|30690.5|30727.5|30692.5|30724.5|30689.5|22
1684932900000|2023-05-24 12:55:00|30726|30691|30736.5|30701.5|30737|30702|30725.5|30690.5|38
1684933200000|2023-05-24 13:00:00|30736|30701|30737|30702|30737|30702|30734|30699|11
1684933500000|2023-05-24 13:05:00|30736.5|30701.5|30731.5|30711.5|30739.5|30711.5|30731.5|30701.5|8
1684934100000|2023-05-24 13:15:00|30731|30711|30731.5|30711.5|30741|30714.5|30730|30703.5|39
1684934400000|2023-05-24 13:20:00|30730.5|30710.5|30732.5|30697.5|30734.5|30711|30729.8|30697.5|21
1684934700000|2023-05-24 13:25:00|30732|30697|30731.5|30696.5|30733.5|30699.1|30718.3|30694.6|19
1684935000000|2023-05-24 13:30:00|30732|30697|30734.5|30699.5|30735.5|30700.5|30732|30697|49
1684935300000|2023-05-24 13:35:00|30734|30699|30729|30694|30734.5|30699.5|30729|30694|14
1684935600000|2023-05-24 13:40:00|30728.5|30693.5|30737|30702|30738|30703|30728.5|30693.5|26
1684935900000|2023-05-24 13:45:00|30737.5|30702.5|30737.5|30702.5|30738.5|30703.5|30737|30702|13
1684936200000|2023-05-24 13:50:00|30737.2|30702.2|30729.1|30694.1|30737.5|30708.1|30721.8|30693.4|19
1684936500000|2023-05-24 13:55:00|30728.5|30693.5|30733.5|30713.5|30741|30714.5|30719.5|30691.7|24
1684936800000|2023-05-24 14:00:00|30733.7|30713.7|30734.5|30714.5|30734.7|30714.7|30733.7|30713.7|8
1684937100000|2023-05-24 14:05:00|30735|30715|30735.5|30715.5|30739.5|30719.5|30733|30713|19
1684937400000|2023-05-24 14:10:00|30736|30716|30763|30728|30777|30742|30736|30716|67
1684937700000|2023-05-24 14:15:00|30763.5|30728.5|30762.5|30727.5|30763.5|30728.5|30757.5|30722.5|21
1684938000000|2023-05-24 14:20:00|30762|30727|30762|30727|30762.5|30727.5|30761|30726|6
1684938300000|2023-05-24 14:25:00|30761.5|30726.5|30765.2|30730.2|30765.2|30730.2|30761.5|30726.5|12
1684938600000|2023-05-24 14:30:00|30765.5|30730.5|30756.5|30736.5|30765.5|30737.1|30756.5|30729.6|11
1684938900000|2023-05-24 14:35:00|30756.6|30736.6|30758|30738|30758|30738|30756.5|30736.5|5
1684939200000|2023-05-24 14:40:00|30758.5|30738.5|30765.8|30745.8|30766.5|30746.5|30758.5|30738.5|10
1684939500000|2023-05-24 14:45:00|30765.5|30745.5|30765.8|30745.8|30766|30746|30765.4|30745.4|15
1684939800000|2023-05-24 14:50:00|30766.3|30746.3|30776.2|30741.2|30776.4|30747.8|30766.3|30740.2|34
1684940100000|2023-05-24 14:55:00|30776.4|30741.4|30774.1|30739.1|30776.4|30741.4|30772.7|30737.7|24
1684940400000|2023-05-24 15:00:00|30773.8|30738.8|30773|30738|30775|30740|30772.9|30737.9|23
1684940700000|2023-05-24 15:05:00|30771.1|30736.1|30766|30746|30774|30746|30765.5|30735|40
1684941000000|2023-05-24 15:10:00|30773|30738|30766.5|30746.5|30773|30747|30764|30737.5|13
1684941300000|2023-05-24 15:15:00|30766|30746|30767|30747|30767|30747|30766|30746|9
1684941600000|2023-05-24 15:20:00|30766.5|30746.5|30765.5|30745.5|30766.5|30746.5|30765.5|30745.5|7
1684941900000|2023-05-24 15:25:00|30765|30745|30760|30740|30765|30745|30759.5|30739.5|13
1684942200000|2023-05-24 15:30:00|30768|30733|30773|30738|30773|30738|30768|30733|16
1684942500000|2023-05-24 15:35:00|30773.5|30738.5|30772.5|30737.5|30774|30747|30765.5|30737.5|12
1684942800000|2023-05-24 15:40:00|30773|30738|30772.5|30737.5|30773.5|30745.5|30765|30737.5|6
1684943100000|2023-05-24 15:45:00|30765.5|30745.5|30773.5|30738.5|30773.5|30746|30765.5|30737.5|8
1684943400000|2023-05-24 15:50:00|30766.5|30746.5|30766.5|30746.5|30766.5|30746.5|30766.5|30746.5|1
1684943700000|2023-05-24 15:55:00|30767|30747|30767.5|30747.5|30767.5|30747.5|30766.5|30746.5|4
1684944000000|2023-05-24 16:00:00|30767|30747|30766.5|30746.5|30767|30747|30766.5|30746.5|2
1684944300000|2023-05-24 16:05:00|30767|30747|30768.5|30748.5|30769.5|30749.5|30767|30747|16
1684944600000|2023-05-24 16:10:00|30769.5|30749.5|30784|30749|30784.5|30756.5|30769.5|30749|11
1684944900000|2023-05-24 16:15:00|30784.5|30749.5|30784.9|30749.9|30785.5|30750.5|30784|30749|10
1684945200000|2023-05-24 16:20:00|30785.4|30750.4|30787|30752|30790|30757|30777|30748|29
1684945500000|2023-05-24 16:25:00|30786.5|30751.5|30787|30752|30787|30752|30786|30751|12
1684945800000|2023-05-24 16:30:00|30786.5|30751.5|30786.9|30751.9|30787.9|30752.9|30786|30751|17
1684946100000|2023-05-24 16:35:00|30786.4|30751.4|30785.7|30750.7|30787.4|30752.4|30785.7|30750.7|11
1684946400000|2023-05-24 16:40:00|30785.1|30750.1|30778.4|30743.4|30785.1|30750.1|30778.4|30743.4|14
1684946700000|2023-05-24 16:45:00|30779.1|30744.1|30782.5|30747.5|30782.5|30747.5|30778.4|30743.4|11
1684947000000|2023-05-24 16:50:00|30782.4|30747.4|30779.4|30744.4|30782.4|30747.4|30779.3|30744.3|7
1684947300000|2023-05-24 16:55:00|30779.3|30744.3|30779.4|30744.4|30780.1|30745.1|30778.4|30743.4|7
1684947600000|2023-05-24 17:00:00|30779.9|30744.9|30782.6|30747.6|30782.6|30747.6|30779.9|30744.9|19
1684947900000|2023-05-24 17:05:00|30782.4|30747.4|30779|30744|30782.4|30754.1|30773.5|30744|9
1684948500000|2023-05-24 17:15:00|30778.5|30743.5|30779.2|30744.2|30779.2|30744.2|30778|30743|5
1684948800000|2023-05-24 17:20:00|30778.8|30743.8|30777.4|30742.4|30778.8|30743.8|30777.4|30742.4|3
1684949100000|2023-05-24 17:25:00|30778.2|30743.2|30777.4|30742.4|30778.2|30743.2|30777.4|30742.4|4
1684949400000|2023-05-24 17:30:00|30777|30742|30777|30742|30777|30742|30777|30742|1
1684949700000|2023-05-24 17:35:00|30777.7|30742.7|30777.6|30742.6|30778.2|30743.2|30777.6|30742.6|4
1684950000000|2023-05-24 17:40:00|30778.2|30743.2|30777|30742|30778.2|30743.2|30777|30742|4
1684950300000|2023-05-24 17:45:00|30769|30749|30769|30749|30769|30749|30769|30749|1
1684950900000|2023-05-24 17:55:00|30770|30750|30795.4|30753.4|30799.9|30757.9|30769.5|30742|26
1684951200000|2023-05-24 18:00:00|30793.9|30751.9|30783.4|30748.4|30793.9|30751.9|30780|30745|63
1684951500000|2023-05-24 18:05:00|30782.4|30747.4|30785.2|30750.2|30785.2|30750.2|30781.7|30746.7|20
1684951800000|2023-05-24 18:10:00|30785.1|30750.1|30778|30743|30785.2|30750.2|30777.5|30742.5|31
1684952100000|2023-05-24 18:15:00|30777.5|30742.5|30777|30742|30778|30743|30775.9|30740.9|21
1684952400000|2023-05-24 18:20:00|30777.5|30742.5|30778.5|30743.5|30778.5|30743.5|30777.5|30742.5|5
1684952700000|2023-05-24 18:25:00|30778|30743|30780.5|30745.5|30781.5|30746.5|30778|30743|17
1684953000000|2023-05-24 18:30:00|30781.5|30746.5|30776.5|30756.5|30785.5|30757|30776.5|30746.5|24
1684953300000|2023-05-24 18:35:00|30776|30756|30782.5|30762.5|30782.5|30762.5|30776|30756|8
1684953600000|2023-05-24 18:40:00|30779.6|30759.6|30781.5|30746.5|30786|30759.6|30775.5|30744.5|19
1684953900000|2023-05-24 18:45:00|30782|30747|30782.5|30747.5|30783|30748|30782|30747|6
1684954200000|2023-05-24 18:50:00|30783|30748|30788.8|30753.8|30788.8|30753.8|30782.5|30747.5|22
1684954500000|2023-05-24 18:55:00|30789.3|30754.3|30782.5|30762.5|30790.5|30762.5|30782.5|30754|11
1684954800000|2023-05-24 19:00:00|30783|30763|30782.5|30762.5|30784.5|30764.5|30782.4|30762.4|14
1684955100000|2023-05-24 19:05:00|30782|30762|30789.5|30754.5|30789.6|30762|30782|30754|11
1684955400000|2023-05-24 19:10:00|30789.6|30754.6|30789.1|30754.1|30789.6|30754.6|30789|30754|4
1684955700000|2023-05-24 19:15:00|30789.6|30754.6|30783.5|30748.5|30795|30767.5|30782.3|30747.5|28
1684956000000|2023-05-24 19:20:00|30783|30748|30784.5|30749.5|30784.5|30757.4|30776.9|30748|10
1684956300000|2023-05-24 19:25:00|30784|30749|30784.5|30749.5|30784.5|30749.5|30784|30749|2
1684956600000|2023-05-24 19:30:00|30784|30749|30784.5|30749.5|30784.5|30749.5|30784|30749|2
1684956900000|2023-05-24 19:35:00|30785|30750|30777.4|30757.4|30785|30757.5|30777.4|30749.5|4
1684957200000|2023-05-24 19:40:00|30778.1|30758.1|30778.8|30758.8|30778.8|30758.8|30777.4|30757.4|6
1684957500000|2023-05-24 19:45:00|30779.5|30759.5|30787.5|30752.5|30789|30762|30779.5|30752.5|9
1684957800000|2023-05-24 19:50:00|30788|30753|30787.5|30752.5|30788|30753|30787.5|30752.5|2
1684958100000|2023-05-24 19:55:00|30787|30752|30787.5|30752.5|30787.5|30752.5|30786|30751|5
1684972800000|2023-05-25 00:00:00|30757.5|30722.5|30757.5|30722.5|30757.5|30722.5|30757.5|30722.5|1
1684976400000|2023-05-25 01:00:00|30750|30715|30742|30707|30750|30715|30732.8|30697.8|31
1684976700000|2023-05-25 01:05:00|30742.9|30707.9|30732|30712|30742.9|30712.5|30722.5|30687.5|56
1684977000000|2023-05-25 01:10:00|30731|30711|30740.5|30705.5|30740.5|30711|30726|30700.6|48
1684977300000|2023-05-25 01:15:00|30741|30706|30737|30717|30746|30720.5|30733.8|30706|48
1684977600000|2023-05-25 01:20:00|30736.5|30716.5|30750|30730|30762|30734|30736|30710.5|61
1684977900000|2023-05-25 01:25:00|30750.5|30730.5|30753.5|30733.5|30757|30737|30749|30729|35
1684978200000|2023-05-25 01:30:00|30753|30733|30749|30729|30761.5|30741.5|30746|30726|75
1684978500000|2023-05-25 01:35:00|30749.5|30729.5|30755|30735|30755|30735|30749|30729|37
1684978800000|2023-05-25 01:40:00|30758|30738|30768.5|30748.5|30769|30749|30758|30738|25
1684979100000|2023-05-25 01:45:00|30769|30749|30767.5|30747.5|30772|30749|30755.5|30735.5|58
1684979400000|2023-05-25 01:50:00|30768|30748|30774.5|30754.5|30774.5|30754.5|30767.5|30747.5|23
1684979700000|2023-05-25 01:55:00|30774|30754|30765.2|30745.2|30774|30754|30760.7|30740.7|56
1684980000000|2023-05-25 02:00:00|30765.5|30745.5|30761.5|30741.5|30770.2|30750.2|30757.5|30737.5|61
1684980300000|2023-05-25 02:05:00|30762|30742|30773.5|30753.5|30773.7|30753.7|30762|30742|49
1684980600000|2023-05-25 02:10:00|30773.3|30753.3|30777|30757|30778.2|30758.2|30773.3|30753.3|41
1684980900000|2023-05-25 02:15:00|30776.7|30756.7|30767.1|30747.1|30776.7|30756.7|30760|30740|79
1684981200000|2023-05-25 02:20:00|30767.6|30747.6|30768.7|30748.7|30769.1|30749.1|30766.8|30746.8|15
1684981500000|2023-05-25 02:25:00|30768.2|30748.2|30770.3|30750.3|30772.7|30752.7|30767.2|30747.2|42
1684981800000|2023-05-25 02:30:00|30770|30750|30760|30740|30774.7|30754.7|30758.3|30738.3|56
1684982100000|2023-05-25 02:35:00|30760.3|30740.3|30737.5|30717.5|30760.8|30740.8|30736.5|30707|77
1684982400000|2023-05-25 02:40:00|30738|30718|30739.1|30719.1|30740|30720|30737|30717|28
1684982700000|2023-05-25 02:45:00|30739|30719|30741.5|30721.5|30743.5|30723.5|30739|30719|40
1684983000000|2023-05-25 02:50:00|30741|30721|30740|30720|30742|30722|30740|30720|6
1684983300000|2023-05-25 02:55:00|30741|30721|30743.3|30723.3|30748.7|30728.7|30741|30721|27
1684983600000|2023-05-25 03:00:00|30743|30723|30749|30729|30749|30729|30743|30723|16
1684983900000|2023-05-25 03:05:00|30749.5|30729.5|30751|30731|30751.5|30731.5|30748.3|30728.3|29
1684984200000|2023-05-25 03:10:00|30750.7|30730.7|30743|30723|30751|30731|30742.5|30722.5|26
1684984500000|2023-05-25 03:15:00|30743.3|30723.3|30739|30719|30744.5|30724.5|30733|30713|60
1684984800000|2023-05-25 03:20:00|30738.5|30718.5|30748.8|30728.8|30749.5|30729.5|30734|30714|69
1684985100000|2023-05-25 03:25:00|30748.5|30728.5|30751.5|30731.5|30752.4|30732.4|30746|30726|51
1684985400000|2023-05-25 03:30:00|30751|30731|30752.7|30732.7|30753.5|30733.5|30750.5|30730.5|33
1684985700000|2023-05-25 03:35:00|30752.5|30732.5|30753|30733|30753.8|30733.8|30752|30732|22
1684986000000|2023-05-25 03:40:00|30752.5|30732.5|30752|30732|30752.5|30732.5|30749|30729|27
1684986300000|2023-05-25 03:45:00|30751.7|30731.7|30752.7|30732.7|30754|30734|30751.3|30731.3|25
1684986600000|2023-05-25 03:50:00|30752.3|30732.3|30752.8|30732.8|30753.3|30733.3|30752.3|30732.3|8
1684986900000|2023-05-25 03:55:00|30753|30733|30752.8|30732.8|30753.1|30733.1|30752|30732|16
1684987200000|2023-05-25 04:00:00|30753|30733|30753.5|30733.5|30753.5|30733.5|30753|30733|4
1684987500000|2023-05-25 04:05:00|30753.6|30733.6|30754.6|30734.6|30756.5|30736.5|30753.5|30733.5|17
1684987800000|2023-05-25 04:10:00|30754.3|30734.3|30756.6|30736.6|30756.8|30736.8|30754.1|30734.1|13
1684988100000|2023-05-25 04:15:00|30756.1|30736.1|30773|30753|30773.5|30753.5|30756.1|30736.1|46
1684988400000|2023-05-25 04:20:00|30772.5|30752.5|30771.3|30751.3|30772.5|30752.5|30767.3|30747.3|20
1684988700000|2023-05-25 04:25:00|30771.8|30751.8|30777|30757|30778|30758|30771.8|30751.8|13
1684989000000|2023-05-25 04:30:00|30776.5|30756.5|30776.5|30756.5|30777.5|30757.5|30772.5|30752.5|15
1684989300000|2023-05-25 04:35:00|30775.5|30755.5|30773|30753|30776|30756|30772.7|30752.7|17
1684989600000|2023-05-25 04:40:00|30776.1|30756.1|30780|30760|30782.5|30762.5|30776.1|30756.1|25
1684989900000|2023-05-25 04:45:00|30779.8|30759.8|30782.1|30762.1|30786.5|30766.5|30779.8|30759.8|52
1684990200000|2023-05-25 04:50:00|30781.6|30761.6|30777.1|30757.1|30781.6|30761.6|30777.1|30757.1|13
1684990500000|2023-05-25 04:55:00|30776.8|30756.8|30781|30761|30781.5|30761.5|30776.8|30756.8|19
1684990800000|2023-05-25 05:00:00|30781.5|30761.5|30767.5|30747.5|30782|30762|30767.5|30739.3|52
1684991100000|2023-05-25 05:05:00|30767|30747|30771.5|30751.5|30777.6|30751.5|30767|30742.6|25
1684991400000|2023-05-25 05:10:00|30772|30752|30771|30751|30772|30752|30770|30750|5
1684991700000|2023-05-25 05:15:00|30771.5|30751.5|30778|30758|30779.7|30759.7|30771.5|30751.5|18
1684992000000|2023-05-25 05:20:00|30777.7|30757.7|30775|30755|30777.7|30757.7|30774.7|30754.7|5
1684992300000|2023-05-25 05:25:00|30775.7|30755.7|30769|30749|30775.7|30755.7|30769|30749|6
1684992600000|2023-05-25 05:30:00|30769.3|30749.3|30770.7|30750.7|30770.7|30750.7|30769.3|30749.3|6
1684992900000|2023-05-25 05:35:00|30769.7|30749.7|30771.4|30751.4|30772.2|30752.2|30769.7|30749.7|16
1684993200000|2023-05-25 05:40:00|30771.9|30751.9|30770.4|30750.4|30775.4|30755.4|30770|30750|21
1684993500000|2023-05-25 05:45:00|30770.5|30750.5|30769.9|30749.9|30771|30751|30768.1|30748.1|22
1684993800000|2023-05-25 05:50:00|30769.5|30749.5|30777.9|30757.9|30782|30762|30769.5|30749.5|40
1684994100000|2023-05-25 05:55:00|30777.4|30757.4|30783.5|30748.5|30786|30757.9|30777.2|30746.5|24
1684994400000|2023-05-25 06:00:00|30781.5|30746.5|30769|30749|30782.5|30751.1|30763.3|30736|39
1684994700000|2023-05-25 06:05:00|30768|30748|30760.9|30740.9|30769|30749|30760.9|30740.9|74
1684995000000|2023-05-25 06:10:00|30761|30741|30756|30736|30762.5|30742.5|30750.5|30730.5|77
1684995300000|2023-05-25 06:15:00|30755.5|30735.5|30754.5|30734.5|30755.9|30735.9|30751.6|30731.6|54
1684995600000|2023-05-25 06:20:00|30754|30734|30754.5|30719.5|30754.5|30734.5|30746|30718.5|59
1684995900000|2023-05-25 06:25:00|30754|30719|30750.1|30730.1|30754.5|30730.1|30747|30719|29
1684996200000|2023-05-25 06:30:00|30749.5|30729.5|30747.5|30727.5|30752.5|30732.5|30747|30727|66
1684996500000|2023-05-25 06:35:00|30747.6|30727.6|30749|30729|30751|30731|30747.5|30727.5|29
1684996800000|2023-05-25 06:40:00|30749.5|30729.5|30752.5|30732.5|30753|30733|30749|30729|19
1684997100000|2023-05-25 06:45:00|30753.4|30733.4|30748|30728|30753.9|30733.9|30748|30728|27
1684997400000|2023-05-25 06:50:00|30748.5|30728.5|30748.3|30728.3|30749|30729|30746|30726|35
1684997700000|2023-05-25 06:55:00|30748.8|30728.8|30763|30728|30767.5|30742.5|30748.8|30728|87
1684998000000|2023-05-25 07:00:00|30762.5|30727.5|30748|30728|30762.5|30732.5|30745|30724.5|53
1684998300000|2023-05-25 07:05:00|30747.5|30727.5|30767.5|30747.5|30767.9|30747.9|30747.5|30727.5|61
1684998600000|2023-05-25 07:10:00|30775|30740|30775.7|30740.7|30776.2|30741.2|30774|30739|60
1684998900000|2023-05-25 07:15:00|30775.6|30740.6|30758.5|30738.5|30778|30750|30758|30738|41
1684999200000|2023-05-25 07:20:00|30758|30738|30760.1|30740.1|30766.7|30740.1|30757.4|30728.5|45
1684999500000|2023-05-25 07:25:00|30760.5|30740.5|30756.3|30736.3|30762.3|30742.3|30756.3|30736.3|30
1684999800000|2023-05-25 07:30:00|30756|30736|30748.1|30728.1|30756.3|30736.3|30747.5|30727.5|70
1685000100000|2023-05-25 07:35:00|30748|30728|30754.5|30734.5|30754.5|30734.5|30747.8|30727.8|40
1685000400000|2023-05-25 07:40:00|30753|30733|30752.1|30732.1|30753|30733|30749|30729|20
1685000700000|2023-05-25 07:45:00|30752.7|30732.7|30754.5|30734.5|30756.7|30736.7|30752.7|30732.7|27
1685001000000|2023-05-25 07:50:00|30755|30735|30757.3|30737.3|30761.7|30741.7|30754|30734|42
1685001300000|2023-05-25 07:55:00|30756.6|30736.6|30753.1|30733.1|30757.3|30737.3|30752.5|30732.5|53
1685001600000|2023-05-25 08:00:00|30753|30733|30746.5|30726.5|30753|30733|30742.5|30722.5|65
1685001900000|2023-05-25 08:05:00|30747|30727|30740.5|30720.5|30748|30728|30732|30712|80
1685002200000|2023-05-25 08:10:00|30740.6|30720.6|30732.5|30712.5|30742.4|30722.4|30725.5|30705.5|55
1685002500000|2023-05-25 08:15:00|30734|30714|30745.2|30725.2|30746|30726|30734|30714|48
1685002800000|2023-05-25 08:20:00|30744.4|30724.4|30747.6|30727.6|30747.6|30727.6|30744.4|30724.4|43
1685003100000|2023-05-25 08:25:00|30747.5|30727.5|30746|30726|30750|30730|30745|30725|32
1685003400000|2023-05-25 08:30:00|30746.1|30726.1|30746|30726|30747.4|30727.4|30745.2|30725.2|59
1685003700000|2023-05-25 08:35:00|30745.5|30725.5|30747.4|30727.4|30752|30732|30745|30725|49
1685004000000|2023-05-25 08:40:00|30747.5|30727.5|30746.5|30726.5|30748.6|30728.6|30743.2|30723.2|30
1685004300000|2023-05-25 08:45:00|30746|30726|30747.5|30727.5|30748|30728|30745.5|30725.5|24
1685004600000|2023-05-25 08:50:00|30748|30728|30752.4|30732.4|30754.9|30734.9|30747.5|30727.5|26
1685004900000|2023-05-25 08:55:00|30752.5|30732.5|30750.5|30730.5|30755.5|30735.5|30750.1|30730.1|58
1685005200000|2023-05-25 09:00:00|30750.1|30730.1|30749.3|30729.3|30756.2|30730.5|30749.1|30721.2|11
1685005500000|2023-05-25 09:05:00|30748.5|30728.5|30752.5|30717.5|30757.5|30729|30748|30717.5|26
1685005800000|2023-05-25 09:10:00|30753|30718|30751|30731|30754.5|30734.5|30746|30718|26
1685006100000|2023-05-25 09:15:00|30751.5|30731.5|30748.7|30728.7|30751.9|30731.9|30748.7|30728.7|25
1685006400000|2023-05-25 09:20:00|30749.1|30729.1|30746.2|30726.2|30749.1|30729.1|30746.2|30726.2|18
1685006700000|2023-05-25 09:25:00|30746.5|30726.5|30745.4|30725.4|30746.5|30726.5|30742.5|30722.5|26
1685007000000|2023-05-25 09:30:00|30745.1|30725.1|30745.7|30725.7|30746.1|30726.1|30742.1|30722.1|59
1685007300000|2023-05-25 09:35:00|30746.1|30726.1|30753.4|30733.4|30753.7|30733.7|30745.7|30725.7|20
1685007600000|2023-05-25 09:40:00|30753.1|30733.1|30758|30738|30758.3|30738.3|30752.7|30732.7|11
1685007900000|2023-05-25 09:45:00|30757.9|30737.9|30757.7|30737.7|30758|30738|30757.1|30737.1|7
1685008200000|2023-05-25 09:50:00|30758|30738|30762.1|30742.1|30763.9|30743.9|30757.7|30737.7|10
1685008500000|2023-05-25 09:55:00|30762|30742|30763|30743|30763|30743|30761.5|30741.5|20
1685008800000|2023-05-25 10:00:00|30762.9|30742.9|30759.1|30739.1|30762.9|30742.9|30759.1|30739.1|16
1685009100000|2023-05-25 10:05:00|30760.1|30740.1|30760.1|30740.1|30761.1|30741.1|30760.1|30740.1|5
1685009400000|2023-05-25 10:10:00|30759.1|30739.1|30759.1|30739.1|30760.1|30740.1|30759.1|30739.1|3
1685009700000|2023-05-25 10:15:00|30758.6|30738.6|30758.4|30738.4|30758.7|30738.7|30756.1|30736.1|22
1685010000000|2023-05-25 10:20:00|30758.1|30738.1|30758.1|30738.1|30758.1|30738.1|30758.1|30738.1|1
1685010300000|2023-05-25 10:25:00|30756.4|30736.4|30756.1|30736.1|30757.1|30737.1|30755.5|30735.5|18
1685010600000|2023-05-25 10:30:00|30756|30736|30755.4|30735.4|30756|30736|30753.4|30733.4|15
1685010900000|2023-05-25 10:35:00|30755.6|30735.6|30756.1|30736.1|30756.1|30736.1|30755.6|30735.6|2
1685011200000|2023-05-25 10:40:00|30756.4|30736.4|30756.5|30736.5|30757.5|30737.5|30756.4|30736.4|7
1685011500000|2023-05-25 10:45:00|30756|30736|30756.4|30736.4|30757|30737|30755.1|30735.1|13
1685011800000|2023-05-25 10:50:00|30756.9|30736.9|30758.5|30738.5|30758.5|30738.5|30756|30736|12
1685012100000|2023-05-25 10:55:00|30759|30739|30758|30738|30759|30739|30758|30738|5
1685012400000|2023-05-25 11:00:00|30760.3|30740.3|30762.5|30742.5|30763|30743|30759.8|30739.8|13
1685012700000|2023-05-25 11:05:00|30762|30742|30761.7|30741.7|30762|30742|30761.2|30741.2|6
1685013000000|2023-05-25 11:10:00|30761.2|30741.2|30761.7|30741.7|30761.7|30741.7|30761.2|30741.2|6
1685013300000|2023-05-25 11:15:00|30762|30742|30761.7|30741.7|30762|30742|30761.7|30741.7|2
1685013600000|2023-05-25 11:20:00|30762|30742|30762|30742|30762.4|30742.4|30762|30742|3
1685013900000|2023-05-25 11:25:00|30762.4|30742.4|30762|30742|30762.5|30742.5|30762|30742|8
1685014200000|2023-05-25 11:30:00|30761.7|30741.7|30762.7|30742.7|30762.7|30742.7|30761.7|30741.7|6
1685014500000|2023-05-25 11:35:00|30762.9|30742.9|30762.7|30742.7|30763.4|30743.4|30762.2|30742.2|12
1685014800000|2023-05-25 11:40:00|30762.2|30742.2|30761|30741|30762.7|30742.7|30760|30740|27
1685015100000|2023-05-25 11:45:00|30761.5|30741.5|30762.2|30742.2|30763.4|30743.4|30761.1|30741.1|36
1685015400000|2023-05-25 11:50:00|30761.9|30741.9|30763.2|30743.2|30763.2|30743.2|30761.2|30741.2|13
1685015700000|2023-05-25 11:55:00|30762.2|30742.2|30749.1|30729.1|30763.2|30743.2|30749.1|30729.1|47
1685016000000|2023-05-25 12:00:00|30749|30729|30753|30718|30763|30731.6|30745.4|30717.4|94
1685016300000|2023-05-25 12:05:00|30752.8|30717.8|30748|30713|30752.8|30717.8|30746.5|30711.5|26
1685016600000|2023-05-25 12:10:00|30747.5|30712.5|30746.5|30711.5|30747.5|30712.5|30746|30711|20
1685016900000|2023-05-25 12:15:00|30747|30712|30752|30717|30752|30717|30745.5|30710.5|23
1685017200000|2023-05-25 12:20:00|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|30751.5|30716.5|11
1685017500000|2023-05-25 12:25:00|30750|30715|30759.5|30724.5|30762|30727|30750|30715|40
1685017800000|2023-05-25 12:30:00|30759|30724|30775|30740|30776.3|30741.3|30759|30724|67
1685018100000|2023-05-25 12:35:00|30775.8|30740.8|30775.8|30740.8|30778.3|30743.3|30775|30740|26
1685018400000|2023-05-25 12:40:00|30776|30741|30780|30745|30780|30745|30770.5|30735.5|56
1685018700000|2023-05-25 12:45:00|30780.4|30745.4|30780|30745|30781.4|30746.4|30780|30745|13
1685019000000|2023-05-25 12:50:00|30780.3|30745.3|30780.3|30745.3|30781|30751.3|30769.3|30740.3|27
1685019300000|2023-05-25 12:55:00|30780|30745|30780.4|30745.4|30780.4|30745.4|30780|30745|3
1685019600000|2023-05-25 13:00:00|30780.5|30745.5|30780.5|30745.5|30781.6|30746.6|30780|30745|12
1685019900000|2023-05-25 13:05:00|30772.5|30752.5|30772.5|30752.5|30773.8|30753.8|30771.3|30751.3|5
1685020200000|2023-05-25 13:10:00|30771.3|30751.3|30762.5|30742.5|30771.3|30751.3|30762.5|30732.3|26
1685020500000|2023-05-25 13:15:00|30761.5|30741.5|30767.7|30732.7|30767.7|30741.5|30760.5|30729.7|8
1685020800000|2023-05-25 13:20:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30756.3|30736.3|5
1685021100000|2023-05-25 13:25:00|30757.8|30737.8|30760.8|30740.8|30760.8|30740.8|30757.2|30737.2|25
1685021400000|2023-05-25 13:30:00|30762.2|30742.2|30770.5|30750.5|30771.5|30751.5|30762.2|30742.2|25
1685021700000|2023-05-25 13:35:00|30769.6|30749.6|30775.1|30755.1|30775.5|30755.5|30768.8|30748.8|17
1685022000000|2023-05-25 13:40:00|30775.5|30755.5|30777|30757|30783|30757.8|30775.1|30748|14
1685022300000|2023-05-25 13:45:00|30776.5|30756.5|30770.5|30750.5|30776.5|30756.5|30769.8|30749.8|29
1685022600000|2023-05-25 13:50:00|30772.1|30752.1|30776|30741|30776.4|30752.1|30768.1|30740.6|12
1685022900000|2023-05-25 13:55:00|30776.4|30741.4|30767.3|30747.3|30777.9|30748.9|30767.3|30741|15
1685023200000|2023-05-25 14:00:00|30775|30740|30776.9|30741.9|30778|30751.1|30767.5|30740|15
1685023500000|2023-05-25 14:05:00|30768.9|30748.9|30762.5|30742.5|30774.5|30749.1|30762.5|30735.5|28
1685023800000|2023-05-25 14:10:00|30762|30742|30772.1|30737.1|30772.1|30744.5|30761.5|30736.6|18
1685024100000|2023-05-25 14:15:00|30772.9|30737.9|30766|30746|30773.6|30747.2|30764.5|30737.9|22
1685024400000|2023-05-25 14:20:00|30765.6|30745.6|30765.1|30745.1|30766|30746|30765.1|30745.1|4
1685024700000|2023-05-25 14:25:00|30764.6|30744.6|30764.1|30744.1|30765.6|30745.6|30764.1|30744.1|19
1685025000000|2023-05-25 14:30:00|30764|30744|30766.7|30746.7|30767.5|30747.5|30764|30744|14
1685025300000|2023-05-25 14:35:00|30766.2|30746.2|30766.2|30746.2|30766.7|30746.7|30765.5|30745.5|12
1685025600000|2023-05-25 14:40:00|30765.5|30745.5|30765.5|30745.5|30766.7|30746.7|30765|30745|11
1685025900000|2023-05-25 14:45:00|30759|30739|30768|30748|30771.6|30748.1|30759|30734|21
1685026200000|2023-05-25 14:50:00|30767.5|30747.5|30771.7|30751.7|30772.2|30752.2|30767.5|30747.5|9
1685026500000|2023-05-25 14:55:00|30769.8|30749.8|30766.7|30746.7|30769.8|30749.8|30766.7|30746.7|11
1685026800000|2023-05-25 15:00:00|30766.5|30746.5|30766.2|30746.2|30766.8|30746.8|30766.2|30746.2|4
1685027100000|2023-05-25 15:05:00|30766|30746|30769.2|30749.2|30771|30751|30765.3|30745.3|14
1685027400000|2023-05-25 15:10:00|30769.5|30749.5|30770|30750|30770.1|30750.1|30769.5|30749.5|8
1685027700000|2023-05-25 15:15:00|30769.5|30749.5|30769.7|30749.7|30770.2|30750.2|30769.5|30749.5|7
1685028000000|2023-05-25 15:20:00|30769.2|30749.2|30766.2|30746.2|30769.2|30749.2|30766.2|30746.2|6
1685028300000|2023-05-25 15:25:00|30766|30746|30772.4|30752.4|30776.3|30756.3|30766|30746|50
1685028600000|2023-05-25 15:30:00|30772.8|30752.8|30775.6|30755.6|30778.9|30756|30770.9|30743.9|19
1685028900000|2023-05-25 15:35:00|30775.8|30755.8|30774.2|30754.2|30776.7|30756.7|30773.5|30753.5|9
1685029200000|2023-05-25 15:40:00|30774.5|30754.5|30776|30756|30776.7|30756.7|30774.5|30754.5|17
1685029500000|2023-05-25 15:45:00|30774.9|30754.9|30773.2|30753.2|30776|30756|30772.7|30752.7|11
1685029800000|2023-05-25 15:50:00|30773.5|30753.5|30776.7|30756.7|30776.7|30756.7|30773.5|30753.5|10
1685030100000|2023-05-25 15:55:00|30776.2|30756.2|30776.3|30756.3|30776.8|30756.8|30775.5|30755.5|31
1685030700000|2023-05-25 16:05:00|30776.1|30756.1|30776.1|30756.1|30776.1|30756.1|30776.1|30756.1|1
1685031000000|2023-05-25 16:10:00|30775|30755|30782.5|30747.5|30783|30755.9|30770.8|30747|19
1685031300000|2023-05-25 16:15:00|30783|30748|30782.5|30747.5|30783|30748|30782|30747|3
1685031900000|2023-05-25 16:25:00|30783.6|30748.6|30783|30748|30783.6|30748.6|30783|30748|2
1685032200000|2023-05-25 16:30:00|30782.5|30747.5|30782.5|30747.5|30783|30748|30782|30747|7
1685032500000|2023-05-25 16:35:00|30783|30748|30783.5|30748.5|30784|30757|30776.5|30747.5|12
1685032800000|2023-05-25 16:40:00|30783|30748|30783|30748|30783|30748|30783|30748|1
1685033100000|2023-05-25 16:45:00|30783.3|30748.3|30776.5|30756.5|30785.5|30758.5|30776.5|30748.3|15
1685033400000|2023-05-25 16:50:00|30777|30757|30776.5|30756.5|30777.5|30757.5|30776.5|30756.5|4
1685033700000|2023-05-25 16:55:00|30777|30757|30778|30758|30778.5|30758.5|30776.5|30756.5|7
1685034000000|2023-05-25 17:00:00|30778.5|30758.5|30780|30760|30786|30760|30778.5|30750.5|8
1685034300000|2023-05-25 17:05:00|30779.5|30759.5|30779|30759|30779.5|30759.5|30779|30759|2
1685034600000|2023-05-25 17:10:00|30778.5|30758.5|30778.5|30758.5|30778.5|30758.5|30778.5|30758.5|1
1685034900000|2023-05-25 17:15:00|30779|30759|30778.5|30758.5|30779|30759|30778.5|30758.5|2
1685035200000|2023-05-25 17:20:00|30778|30758|30778.6|30758.6|30779.4|30759.4|30777.9|30757.9|11
1685035500000|2023-05-25 17:25:00|30778.7|30758.7|30777.7|30757.7|30781|30761|30776.1|30756.1|26
1685035800000|2023-05-25 17:30:00|30777.5|30757.5|30776.1|30756.1|30780|30760|30776|30756|20
1685036100000|2023-05-25 17:35:00|30776.5|30756.5|30786.6|30751.6|30788.7|30764.1|30776.5|30751.6|16
1685036400000|2023-05-25 17:40:00|30786.5|30751.5|30786.6|30751.6|30786.6|30751.6|30786.5|30751.5|2
1685037000000|2023-05-25 17:50:00|30778.7|30758.7|30781.2|30746.2|30781.2|30759.1|30773.1|30746|10
1685037300000|2023-05-25 17:55:00|30780.7|30745.7|30772|30752|30780.8|30753.8|30771.9|30745.4|23
1685037600000|2023-05-25 18:00:00|30771.5|30751.5|30769.1|30749.1|30771.5|30751.5|30767.5|30747.5|15
1685037900000|2023-05-25 18:05:00|30769.3|30749.3|30771.4|30751.4|30771.4|30751.4|30769.3|30749.3|2
1685038200000|2023-05-25 18:10:00|30770.9|30750.9|30770.9|30750.9|30771.4|30751.4|30770.7|30750.7|5
1685038500000|2023-05-25 18:15:00|30767.4|30747.4|30767.5|30747.5|30768|30748|30766.9|30746.9|15
1685038800000|2023-05-25 18:20:00|30767.6|30747.6|30782.3|30747.3|30782.3|30752.8|30767|30744|19
1685039100000|2023-05-25 18:25:00|30782.4|30747.4|30782.3|30747.3|30782.5|30747.5|30781.5|30746.5|7
1685039700000|2023-05-25 18:35:00|30782.7|30747.7|30783|30748|30783|30748|30782.7|30747.7|2
1685040000000|2023-05-25 18:40:00|30782.7|30747.7|30782.7|30747.7|30782.7|30747.7|30782.7|30747.7|1
1685040300000|2023-05-25 18:45:00|30783|30748|30782|30747|30785|30750|30782|30747|9
1685040600000|2023-05-25 18:50:00|30782.5|30747.5|30782.5|30747.5|30782.5|30747.5|30782.5|30747.5|1
1685041200000|2023-05-25 19:00:00|30782|30747|30782|30747|30782.5|30747.5|30781.5|30746.5|4
1685041500000|2023-05-25 19:05:00|30782.5|30747.5|30782.5|30747.5|30782.5|30747.5|30782.5|30747.5|1
1685042100000|2023-05-25 19:15:00|30783|30748|30789|30754|30789.5|30754.5|30783|30748|8
1685042400000|2023-05-25 19:20:00|30789.5|30754.5|30782.5|30762.5|30789.5|30762.5|30782|30754.5|4
1685042700000|2023-05-25 19:25:00|30782|30762|30782.5|30762.5|30782.5|30762.5|30781.5|30761.5|4
1685043000000|2023-05-25 19:30:00|30774.5|30754.5|30788|30753|30788.5|30754.5|30774.5|30747.5|19
1685043600000|2023-05-25 19:40:00|30788.5|30753.5|30792.5|30757.5|30793.5|30758.5|30788|30753|11
1685043900000|2023-05-25 19:45:00|30793|30758|30787|30767|30793|30767.5|30786.5|30758|6
1685059200000|2023-05-26 00:00:00|30795|30760|30795|30760|30795|30760|30795|30760|1
1685062800000|2023-05-26 01:00:00|30733.5|30698.5|30714.5|30679.5|30743.5|30708.5|30712.5|30677.5|63
1685063100000|2023-05-26 01:05:00|30714|30679|30703.5|30683.5|30719|30685|30703.5|30672.5|41
1685063400000|2023-05-26 01:10:00|30703|30683|30687.5|30652.5|30705.5|30683|30684.5|30649.5|85
1685063700000|2023-05-26 01:15:00|30688|30653|30677.2|30642.2|30691.5|30661|30665|30636|106
1685064000000|2023-05-26 01:20:00|30677.5|30642.5|30678.5|30658.5|30688.6|30659.4|30677.4|30642.4|28
1685064300000|2023-05-26 01:25:00|30680.1|30660.1|30678.1|30658.1|30688.2|30661.1|30678.1|30652.5|14
1685064600000|2023-05-26 01:30:00|30678.5|30658.5|30681.5|30661.5|30693.5|30662.5|30678.5|30653.7|50
1685064900000|2023-05-26 01:35:00|30681|30661|30680.5|30660.5|30681.5|30661.5|30678.5|30658.5|22
1685065200000|2023-05-26 01:40:00|30681|30661|30674|30654|30690|30663.5|30671.8|30651.8|44
1685065500000|2023-05-26 01:45:00|30673.5|30653.5|30679.5|30659.5|30682|30662|30673.5|30653.5|47
1685065800000|2023-05-26 01:50:00|30679.1|30659.1|30668.5|30648.5|30679.1|30659.1|30666.5|30646.5|57
1685066100000|2023-05-26 01:55:00|30668|30648|30675.5|30655.5|30678.2|30658.2|30667.5|30647.5|34
1685066400000|2023-05-26 02:00:00|30676|30656|30666|30646|30676|30656|30666|30646|54
1685066700000|2023-05-26 02:05:00|30666.5|30646.5|30666.3|30646.3|30673.5|30647|30658|30629.5|73
1685067000000|2023-05-26 02:10:00|30674|30639|30670.5|30650.5|30676.5|30651|30668.5|30639|37
1685067300000|2023-05-26 02:15:00|30671|30651|30673|30653|30676.7|30656.7|30669|30649|59
1685067600000|2023-05-26 02:20:00|30673.5|30653.5|30682.1|30662.1|30682.1|30662.1|30673.5|30653.5|29
1685067900000|2023-05-26 02:25:00|30681.1|30661.1|30683|30648|30692|30665.5|30677.5|30648|48
1685068200000|2023-05-26 02:30:00|30682.5|30647.5|30681|30661|30683.5|30663.5|30674.9|30647.5|59
1685068500000|2023-05-26 02:35:00|30680.5|30660.5|30680.5|30660.5|30683.6|30663.6|30678|30658|73
1685068800000|2023-05-26 02:40:00|30681|30661|30675.5|30655.5|30681.1|30661.1|30672.5|30652.5|50
1685069100000|2023-05-26 02:45:00|30676.5|30656.5|30679|30659|30684|30660|30673.5|30646.5|35
1685069400000|2023-05-26 02:50:00|30679.5|30659.5|30677.5|30657.5|30682.5|30662.5|30676.5|30656.5|28
1685069700000|2023-05-26 02:55:00|30675.5|30655.5|30673|30653|30678.5|30658.5|30672.5|30652.5|18
1685070000000|2023-05-26 03:00:00|30672.5|30652.5|30667|30647|30677.5|30657.5|30663|30643|64
1685070300000|2023-05-26 03:05:00|30667.5|30647.5|30668.5|30648.5|30669.5|30649.5|30667.5|30647.5|11
1685070600000|2023-05-26 03:10:00|30670.5|30650.5|30671.5|30651.5|30671.5|30651.5|30667|30647|29
1685070900000|2023-05-26 03:15:00|30671|30651|30667.7|30647.7|30673.6|30653.6|30667.2|30647.2|36
1685071200000|2023-05-26 03:20:00|30667.2|30647.2|30672.5|30652.5|30673|30653|30667.2|30647.2|26
1685071500000|2023-05-26 03:25:00|30672.2|30652.2|30667|30647|30676|30656|30666.7|30646.7|41
1685071800000|2023-05-26 03:30:00|30666.5|30646.5|30666.4|30646.4|30667|30647|30662.5|30642.5|33
1685072100000|2023-05-26 03:35:00|30666.1|30646.1|30668.5|30648.5|30669.8|30649.8|30665|30645|44
1685072400000|2023-05-26 03:40:00|30669|30649|30667.5|30647.5|30669.3|30649.3|30666|30646|12
1685072700000|2023-05-26 03:45:00|30668|30648|30667|30647|30669|30649|30667|30647|7
1685073000000|2023-05-26 03:50:00|30667.5|30647.5|30667|30647|30672|30652|30667|30647|9
1685073300000|2023-05-26 03:55:00|30666.5|30646.5|30665|30645|30672|30652|30665|30645|15
1685073600000|2023-05-26 04:00:00|30665.5|30645.5|30664.5|30644.5|30666.4|30646.4|30664.5|30644.5|16
1685073900000|2023-05-26 04:05:00|30664|30644|30662.5|30642.5|30664|30644|30662.5|30642.5|6
1685074200000|2023-05-26 04:10:00|30657|30637|30655.5|30635.5|30658|30638|30655.5|30635.5|29
1685074500000|2023-05-26 04:15:00|30655|30635|30654|30634|30657|30637|30653.5|30633.5|32
1685074800000|2023-05-26 04:20:00|30653.5|30633.5|30647.5|30627.5|30653.5|30633.5|30647.5|30627.5|24
1685075100000|2023-05-26 04:25:00|30647|30627|30649.5|30629.5|30650.5|30630.5|30645.5|30625.5|28
1685075400000|2023-05-26 04:30:00|30650|30630|30648.5|30628.5|30650.5|30630.5|30648.5|30628.5|11
1685075700000|2023-05-26 04:35:00|30648.4|30628.4|30648.5|30628.5|30649.5|30629.5|30647.5|30627.5|16
1685076000000|2023-05-26 04:40:00|30648|30628|30646|30626|30649.5|30629.5|30645.2|30625.2|27
1685076300000|2023-05-26 04:45:00|30646.5|30626.5|30640.5|30620.5|30646.5|30626.5|30637|30617|39
1685076600000|2023-05-26 04:50:00|30641.5|30621.5|30641.5|30621.5|30642.5|30622.5|30641.1|30621.1|7
1685076900000|2023-05-26 04:55:00|30649|30614|30641.5|30621.5|30649|30622.1|30641.5|30613.6|16
1685077200000|2023-05-26 05:00:00|30642.2|30622.2|30649|30614|30651|30622.7|30642|30613.5|26
1685077500000|2023-05-26 05:05:00|30649.5|30614.5|30646|30626|30653|30626|30645.5|30614.5|34
1685077800000|2023-05-26 05:10:00|30646.5|30626.5|30654.1|30634.1|30663|30635.1|30646.5|30625|36
1685078100000|2023-05-26 05:15:00|30654.6|30634.6|30660|30640|30660|30640|30654|30634|31
1685078400000|2023-05-26 05:20:00|30659.5|30639.5|30654.5|30634.5|30659.5|30639.5|30653.5|30633.5|38
1685078700000|2023-05-26 05:25:00|30653.8|30633.8|30650.6|30630.6|30653.8|30633.8|30650|30630|32
1685079000000|2023-05-26 05:30:00|30650.5|30630.5|30651.1|30631.1|30654|30634|30650.5|30630.5|48
1685079300000|2023-05-26 05:35:00|30650.6|30630.6|30650.6|30630.6|30651.5|30631.5|30650.5|30630.5|29
1685079600000|2023-05-26 05:40:00|30651|30631|30652.5|30632.5|30654.5|30634.5|30651|30631|21
1685079900000|2023-05-26 05:45:00|30653|30633|30655.1|30635.1|30657.8|30637.8|30652.5|30632.5|35
1685080200000|2023-05-26 05:50:00|30655.6|30635.6|30654.3|30634.3|30656.5|30636.5|30648.5|30628.5|44
1685080500000|2023-05-26 05:55:00|30654.1|30634.1|30655.5|30635.5|30657.5|30637.5|30650|30630|49
1685080800000|2023-05-26 06:00:00|30656|30636|30650.5|30630.5|30656.6|30636.6|30642.5|30622.5|62
1685081100000|2023-05-26 06:05:00|30650|30630|30642.5|30622.5|30653.5|30632.5|30642.5|30618|68
1685081400000|2023-05-26 06:10:00|30641.9|30621.9|30631|30611|30642.3|30622.3|30628.5|30608.5|72
1685081700000|2023-05-26 06:15:00|30631.5|30611.5|30637|30617|30649|30623|30631.5|30605|62
1685082000000|2023-05-26 06:20:00|30637.1|30617.1|30624|30604|30637.1|30617.1|30624|30604|54
1685082300000|2023-05-26 06:25:00|30624.5|30604.5|30622.5|30602.5|30625|30605|30621.6|30601.6|25
1685082600000|2023-05-26 06:30:00|30622.3|30602.3|30623.5|30603.5|30628.5|30608.5|30619.5|30599.5|43
1685082900000|2023-05-26 06:35:00|30623|30603|30635|30615|30638|30618|30622.3|30602.3|63
1685083200000|2023-05-26 06:40:00|30634.6|30614.6|30642.8|30607.8|30642.9|30618.2|30633.5|30606.6|100
1685083500000|2023-05-26 06:45:00|30643.2|30608.2|30640.1|30620.1|30647.1|30620.1|30639.1|30608.2|67
1685083800000|2023-05-26 06:50:00|30639.6|30619.6|30640.6|30620.6|30645.1|30622.5|30636.4|30610|51
1685084100000|2023-05-26 06:55:00|30640.8|30620.8|30644|30624|30645.5|30625.5|30636.4|30616.4|62
1685084400000|2023-05-26 07:00:00|30643.5|30623.5|30644|30624|30647.5|30627.5|30640|30620|57
1685084700000|2023-05-26 07:05:00|30643.5|30623.5|30647.5|30627.5|30648|30628|30640.7|30620.7|36
1685085000000|2023-05-26 07:10:00|30647|30627|30644.5|30624.5|30647|30627|30641|30621|18
1685085300000|2023-05-26 07:15:00|30644.3|30624.3|30647.5|30627.5|30647.5|30627.5|30640.2|30620.2|64
1685085600000|2023-05-26 07:20:00|30647|30627|30647|30627|30648|30628|30645|30625|30
1685085900000|2023-05-26 07:25:00|30648|30628|30652.7|30632.7|30652.7|30632.7|30647|30627|24
1685086200000|2023-05-26 07:30:00|30653.2|30633.2|30648.8|30628.8|30653.8|30633.8|30648.3|30628.3|38
1685086500000|2023-05-26 07:35:00|30648.7|30628.7|30663|30643|30670.5|30644.3|30648.7|30628.7|59
1685086800000|2023-05-26 07:40:00|30670|30635|30662.7|30642.7|30670|30643.3|30659|30630.6|44
1685087100000|2023-05-26 07:45:00|30662.4|30642.4|30651|30631|30667.4|30643.4|30648|30622.5|32
1685087400000|2023-05-26 07:50:00|30651.5|30631.5|30644|30624|30655|30632|30643|30620|40
1685087700000|2023-05-26 07:55:00|30644.5|30624.5|30639|30619|30645.5|30625.5|30636.5|30616.5|71
1685088000000|2023-05-26 08:00:00|30639.5|30619.5|30635.6|30615.6|30640|30620|30632.5|30612.5|28
1685088300000|2023-05-26 08:05:00|30636|30616|30641|30621|30641|30621|30633.8|30613.8|27
1685088600000|2023-05-26 08:10:00|30641.5|30621.5|30641.5|30621.5|30642.7|30622.7|30638.5|30618.5|39
1685088900000|2023-05-26 08:15:00|30642|30622|30654|30634|30654|30634|30642|30622|18
1685089200000|2023-05-26 08:20:00|30654.5|30634.5|30660|30640|30664.9|30640|30654|30629|25
1685089500000|2023-05-26 08:25:00|30660.3|30640.3|30668.5|30648.5|30668.5|30648.5|30656.2|30636.2|33
1685089800000|2023-05-26 08:30:00|30668|30648|30669|30649|30669|30649|30665.7|30645.7|15
1685090100000|2023-05-26 08:35:00|30669.5|30649.5|30670|30650|30671|30651|30669.5|30649.5|10
1685090400000|2023-05-26 08:40:00|30669|30649|30667|30647|30669|30649|30667|30647|5
1685090700000|2023-05-26 08:45:00|30665|30645|30664.5|30644.5|30665.5|30645.5|30664.5|30644.5|8
1685091000000|2023-05-26 08:50:00|30665|30645|30667.5|30647.5|30668.5|30648.5|30665|30645|21
1685091300000|2023-05-26 08:55:00|30666.5|30646.5|30667.4|30647.4|30667.9|30647.9|30665|30645|17
1685091600000|2023-05-26 09:00:00|30667.9|30647.9|30669.9|30649.9|30669.9|30649.9|30667.9|30647.9|17
1685091900000|2023-05-26 09:05:00|30669.5|30649.5|30670|30650|30670|30650|30669|30649|6
1685092200000|2023-05-26 09:10:00|30669.5|30649.5|30675|30655|30676.5|30656.5|30669.5|30649.5|26
1685092500000|2023-05-26 09:15:00|30674.9|30654.9|30673|30653|30675|30655|30673|30653|13
1685092800000|2023-05-26 09:20:00|30673.5|30653.5|30672.5|30652.5|30673.5|30653.5|30669.5|30649.5|14
1685093100000|2023-05-26 09:25:00|30671.5|30651.5|30668.5|30648.5|30672.5|30652.5|30667.5|30647.5|15
1685093400000|2023-05-26 09:30:00|30668.2|30648.2|30667.2|30647.2|30668.2|30648.2|30664|30644|19
1685093700000|2023-05-26 09:35:00|30666.7|30646.7|30667|30647|30668|30648|30661.8|30641.8|41
1685094000000|2023-05-26 09:40:00|30667.5|30647.5|30667.2|30647.2|30667.5|30647.5|30665.7|30645.7|14
1685094300000|2023-05-26 09:45:00|30667|30647|30666.5|30646.5|30667.5|30647.5|30666.5|30646.5|6
1685094600000|2023-05-26 09:50:00|30667|30647|30666.5|30646.5|30667.5|30647.5|30666.5|30646.5|4
1685094900000|2023-05-26 09:55:00|30666.7|30646.7|30663|30643|30666.7|30646.7|30662.7|30642.7|24
1685095200000|2023-05-26 10:00:00|30663.2|30643.2|30662.2|30642.2|30663.2|30643.2|30657.8|30637.8|37
1685095500000|2023-05-26 10:05:00|30661.7|30641.7|30663.2|30643.2|30663.2|30643.2|30659|30639|14
1685095800000|2023-05-26 10:10:00|30663.5|30643.5|30666.5|30646.5|30668|30648|30663.5|30643.5|13
1685096100000|2023-05-26 10:15:00|30667|30647|30670|30650|30671|30651|30667|30647|12
1685096400000|2023-05-26 10:20:00|30670.1|30650.1|30674.5|30639.5|30677|30650.1|30669.5|30639|8
1685096700000|2023-05-26 10:25:00|30674|30639|30669.5|30649.5|30674|30651.5|30666.5|30638.5|9
1685097000000|2023-05-26 10:30:00|30669.7|30649.7|30667.5|30647.5|30671.5|30651.5|30667.5|30647.5|13
1685097300000|2023-05-26 10:35:00|30668|30648|30668.5|30648.5|30671.5|30651.5|30667.5|30647.5|30
1685097600000|2023-05-26 10:40:00|30667.5|30647.5|30661.5|30641.5|30672.2|30647.5|30659.9|30636.5|27
1685097900000|2023-05-26 10:45:00|30661.2|30641.2|30661.2|30641.2|30663.2|30643.2|30655|30635|54
1685098200000|2023-05-26 10:50:00|30661.3|30641.3|30667.4|30647.4|30669.1|30649.1|30655.7|30635.7|70
1685098500000|2023-05-26 10:55:00|30667.5|30647.5|30667.5|30647.5|30669.2|30649.2|30667.2|30647.2|12
1685098800000|2023-05-26 11:00:00|30667.7|30647.7|30667.2|30647.2|30667.7|30647.7|30667.2|30647.2|3
1685099100000|2023-05-26 11:05:00|30667.5|30647.5|30667.7|30647.7|30668.2|30648.2|30667.2|30647.2|13
1685099400000|2023-05-26 11:10:00|30668.2|30648.2|30671.2|30651.2|30671.2|30651.2|30668|30648|17
1685099700000|2023-05-26 11:15:00|30671.5|30651.5|30671|30651|30671.7|30651.7|30670.5|30650.5|13
1685100000000|2023-05-26 11:20:00|30671.2|30651.2|30671.2|30651.2|30671.2|30651.2|30671|30651|3
1685100300000|2023-05-26 11:25:00|30671|30651|30669.3|30649.3|30671|30651|30667.5|30647.5|25
1685100600000|2023-05-26 11:30:00|30669.4|30649.4|30675.2|30640.2|30676|30649.6|30669.3|30640.2|6
1685100900000|2023-05-26 11:35:00|30675.5|30640.5|30665.5|30645.5|30676|30646.4|30665.3|30637.6|28
1685101200000|2023-05-26 11:40:00|30665.6|30645.6|30664.6|30644.6|30668.5|30648.5|30663.7|30643.7|27
1685101500000|2023-05-26 11:45:00|30664.9|30644.9|30660.9|30640.9|30664.9|30644.9|30660.5|30640.5|12
1685101800000|2023-05-26 11:50:00|30656.5|30636.5|30662.5|30627.5|30666.8|30640.4|30656.5|30627|17
1685102100000|2023-05-26 11:55:00|30662|30627|30658|30638|30667.8|30639.8|30655|30624.8|32
1685102400000|2023-05-26 12:00:00|30657.8|30637.8|30660|30640|30665.9|30640|30657.8|30630|26
1685102700000|2023-05-26 12:05:00|30659.7|30639.7|30660|30640|30660.2|30640.2|30659.2|30639.2|12
1685103000000|2023-05-26 12:10:00|30659.5|30639.5|30662|30642|30662|30642|30659.5|30639.5|5
1685103300000|2023-05-26 12:15:00|30660|30640|30668|30633|30668|30640|30658.5|30631|23
1685103600000|2023-05-26 12:20:00|30667|30632|30667.5|30632.5|30669.5|30641.5|30658.5|30632|12
1685103900000|2023-05-26 12:25:00|30667|30632|30658|30620|30669|30641|30654.5|30619.5|11
1685104200000|2023-05-26 12:30:00|30657|30621|30677|30642|30680|30647.5|30657|30621|61
1685104500000|2023-05-26 12:35:00|30677.5|30642.5|30687|30652|30687|30660|30670.4|30642.5|22
1685104800000|2023-05-26 12:40:00|30687.5|30652.5|30680.5|30660.5|30687.5|30660.5|30676.6|30650.9|39
1685105100000|2023-05-26 12:45:00|30680|30660|30670.7|30650.7|30680|30660|30670|30650|35
1685105400000|2023-05-26 12:50:00|30669.1|30649.1|30666.5|30646.5|30669.3|30649.3|30666.5|30646.5|29
1685105700000|2023-05-26 12:55:00|30669.5|30649.5|30676.5|30641.5|30680.9|30649.5|30666.5|30639|31
1685106000000|2023-05-26 13:00:00|30677.5|30642.5|30659.6|30639.6|30680.5|30645.5|30655.7|30632.5|37
1685106300000|2023-05-26 13:05:00|30659.5|30639.5|30659.4|30639.4|30672.6|30644.1|30649.4|30624|84
1685106600000|2023-05-26 13:10:00|30659.5|30639.5|30667.8|30632.8|30667.8|30639.5|30655.5|30626.8|23
1685106900000|2023-05-26 13:15:00|30668.2|30633.2|30665|30645|30672.7|30645|30665|30632.3|30
1685107200000|2023-05-26 13:20:00|30663|30643|30673.2|30638.2|30676.8|30652.5|30658.1|30634|48
1685107500000|2023-05-26 13:25:00|30660.6|30640.6|30672.9|30637.9|30673.7|30643.1|30660.6|30636.8|16
1685107800000|2023-05-26 13:30:00|30673.8|30638.8|30673.8|30638.8|30673.8|30638.8|30673.8|30638.8|1
1685108100000|2023-05-26 13:35:00|30672.8|30637.8|30674|30639|30674.7|30639.7|30672.3|30637.3|31
1685108400000|2023-05-26 13:40:00|30674.7|30639.7|30664|30629|30674.7|30639.7|30659.5|30628.3|24
1685108700000|2023-05-26 13:45:00|30664.1|30629.1|30662.1|30642.1|30665.1|30642.7|30658|30629.1|17
1685109000000|2023-05-26 13:50:00|30662.5|30642.5|30663.7|30643.7|30663.7|30643.7|30662.5|30642.5|5
1685109300000|2023-05-26 13:55:00|30663.5|30643.5|30671|30630.8|30672|30644.5|30662.2|30627.2|10
1685109600000|2023-05-26 14:00:00|30670|30638.1|30653.5|30633.5|30674.6|30644|30653.5|30632.5|57
1685109900000|2023-05-26 14:05:00|30653|30633|30646|30611|30655|30633.5|30636|30607.5|48
1685110200000|2023-05-26 14:10:00|30646.5|30611.5|30651|30616|30655.5|30620.5|30644.5|30609.5|41
1685110500000|2023-05-26 14:15:00|30650.5|30615.5|30651|30616|30653.5|30618.5|30649|30614|23
1685110800000|2023-05-26 14:20:00|30651.5|30616.5|30650|30615|30656.2|30621.2|30649|30614|28
1685111100000|2023-05-26 14:25:00|30650.5|30615.5|30657|30622|30657.5|30622.5|30650.5|30615.5|37
1685111400000|2023-05-26 14:30:00|30647.3|30627.3|30668|30633|30669|30634.3|30646.3|30618.8|37
1685111700000|2023-05-26 14:35:00|30668.5|30633.5|30676.4|30641.4|30679.5|30644.5|30668|30633|41
1685112000000|2023-05-26 14:40:00|30676.6|30641.6|30658.6|30638.6|30679.2|30645.1|30658.1|30636.5|42
1685112300000|2023-05-26 14:45:00|30659.1|30639.1|30659.5|30639.5|30665.1|30645.1|30658.1|30638.1|27
1685112600000|2023-05-26 14:50:00|30659.9|30639.9|30663.4|30643.4|30670.4|30643.4|30659|30634.9|28
1685112900000|2023-05-26 14:55:00|30662.9|30642.9|30661.3|30641.3|30669.9|30642.9|30660.5|30633.5|29
1685113200000|2023-05-26 15:00:00|30660.8|30640.8|30658.5|30638.5|30661.7|30641.7|30656.8|30636.8|18
1685113500000|2023-05-26 15:05:00|30657.6|30637.6|30661.3|30641.3|30663.7|30643.7|30654.5|30634.5|40
1685113800000|2023-05-26 15:10:00|30661.8|30641.8|30666.6|30646.6|30678.3|30652|30661.8|30638.9|43
1685114100000|2023-05-26 15:15:00|30666.1|30646.1|30669.5|30649.5|30670|30650|30666.1|30646.1|24
1685114400000|2023-05-26 15:20:00|30669.8|30649.8|30675|30640|30679.5|30656.1|30669.1|30640|38
1685114700000|2023-05-26 15:25:00|30674.5|30639.5|30668.4|30648.4|30679|30655.1|30666.5|30638.5|33
1685115000000|2023-05-26 15:30:00|30667.9|30647.9|30664.1|30644.1|30674.9|30647.9|30663.6|30639.9|11
1685115300000|2023-05-26 15:35:00|30662.9|30642.9|30657.5|30637.5|30667.2|30642.9|30654|30630.6|21
1685115600000|2023-05-26 15:40:00|30658|30638|30661.5|30626.5|30661.5|30638.5|30653.7|30623|18
1685115900000|2023-05-26 15:45:00|30661|30626|30662.8|30627.8|30663.5|30628.5|30659|30624|21
1685116200000|2023-05-26 15:50:00|30655.5|30635.5|30669.7|30634.7|30669.7|30640.1|30655.3|30633.1|18
1685116500000|2023-05-26 15:55:00|30669.2|30634.2|30667.3|30632.3|30669.7|30634.7|30667|30632|14
1685116800000|2023-05-26 16:00:00|30667|30632|30659.2|30624.2|30667.7|30632.7|30658.7|30623.7|21
1685117100000|2023-05-26 16:05:00|30659.7|30624.7|30651|30631|30660|30632.5|30651|30624.2|11
1685117400000|2023-05-26 16:10:00|30651.5|30631.5|30651.5|30631.5|30652.5|30632.5|30651.5|30631.5|11
1685117700000|2023-05-26 16:15:00|30652|30632|30652.5|30632.5|30652.5|30632.5|30651.5|30631.5|4
1685118000000|2023-05-26 16:20:00|30652|30632|30653|30633|30653|30633|30651|30631|11
1685118300000|2023-05-26 16:25:00|30652.5|30632.5|30652.5|30632.5|30653|30633|30646.8|30626.8|18
1685118600000|2023-05-26 16:30:00|30654.1|30634.1|30657|30637|30657.4|30637.4|30654.1|30634.1|10
1685118900000|2023-05-26 16:35:00|30657.1|30637.1|30653.9|30633.9|30657.9|30637.9|30649.3|30629.3|25
1685119200000|2023-05-26 16:40:00|30654.1|30634.1|30658.4|30638.4|30658.5|30638.5|30651.1|30631.1|16
1685119500000|2023-05-26 16:45:00|30658.2|30638.2|30656.5|30636.5|30658.2|30638.2|30653.5|30633.5|11
1685119800000|2023-05-26 16:50:00|30656.6|30636.6|30653.4|30633.4|30656.9|30636.9|30653.4|30633.4|10
1685120100000|2023-05-26 16:55:00|30653.9|30633.9|30653.5|30633.5|30654|30634|30653.5|30633.5|4
1685120400000|2023-05-26 17:00:00|30654.4|30634.4|30647.1|30627.1|30655.1|30635.1|30646.3|30626.3|21
1685120700000|2023-05-26 17:05:00|30647.9|30627.9|30646.1|30626.1|30648.9|30628.9|30646.1|30626.1|11
1685121000000|2023-05-26 17:10:00|30645.6|30625.6|30646.6|30626.6|30646.6|30626.6|30644.5|30624.5|11
1685121300000|2023-05-26 17:15:00|30646.1|30626.1|30649|30629|30649|30629|30645.6|30625.6|10
1685121600000|2023-05-26 17:20:00|30647.5|30627.5|30648.1|30628.1|30649.5|30629.5|30647.1|30627.1|16
1685121900000|2023-05-26 17:25:00|30648.5|30628.5|30648.2|30628.2|30649|30629|30648|30628|8
1685122200000|2023-05-26 17:30:00|30648|30628|30648.2|30628.2|30648.2|30628.2|30648|30628|2
1685122500000|2023-05-26 17:35:00|30648|30628|30656|30621|30656|30628.9|30647.8|30620.5|10
1685122800000|2023-05-26 17:40:00|30655.5|30620.5|30656|30621|30656.5|30621.5|30655.5|30620.5|4
1685123100000|2023-05-26 17:45:00|30656.5|30621.5|30656.5|30621.5|30656.5|30621.5|30656.5|30621.5|1
1685123400000|2023-05-26 17:50:00|30655.5|30620.5|30648|30628|30655.5|30628|30648|30620|3
1685123700000|2023-05-26 17:55:00|30648.5|30628.5|30650.5|30615.5|30656|30629|30643|30614|34
1685124000000|2023-05-26 18:00:00|30650|30615|30642|30607|30650|30616|30634.8|30607|13
1685124300000|2023-05-26 18:05:00|30642.4|30607.4|30635|30600|30643.5|30608.5|30635|30600|18
1685124600000|2023-05-26 18:10:00|30634.5|30599.5|30633.5|30598.5|30635.6|30600.6|30633.5|30598.5|13
1685124900000|2023-05-26 18:15:00|30634.5|30599.5|30634.5|30599.5|30635.5|30600.5|30633.5|30598.5|8
1685125200000|2023-05-26 18:20:00|30633.5|30598.5|30635.5|30600.5|30642.5|30607.5|30633.5|30598.5|32
1685125500000|2023-05-26 18:25:00|30636|30601|30635.7|30600.7|30636.2|30601.2|30635.7|30600.7|7
1685125800000|2023-05-26 18:30:00|30633.8|30598.8|30633.9|30598.9|30634|30599|30633.4|30598.4|8
1685126100000|2023-05-26 18:35:00|30634.4|30599.4|30634.4|30599.4|30634.4|30599.4|30633.8|30598.8|5
1685126400000|2023-05-26 18:40:00|30633.9|30598.9|30633|30598|30634.4|30599.4|30631.3|30596.3|13
1685126700000|2023-05-26 18:45:00|30633.5|30598.5|30628|30593|30633.5|30598.5|30627|30592|25
1685127000000|2023-05-26 18:50:00|30628.5|30593.5|30632.5|30597.5|30632.5|30597.5|30628.5|30593.5|16
1685127300000|2023-05-26 18:55:00|30632|30597|30631.4|30596.4|30633.8|30598.8|30631.2|30596.2|20
1685127600000|2023-05-26 19:00:00|30631.3|30596.3|30630|30595|30631.3|30596.3|30629.5|30594.5|8
1685127900000|2023-05-26 19:05:00|30630.5|30595.5|30630.5|30595.5|30630.5|30595.5|30630.5|30595.5|1
1685128200000|2023-05-26 19:10:00|30630|30595|30630|30595|30630.5|30595.5|30629.5|30594.5|4
1685128500000|2023-05-26 19:15:00|30629.5|30594.5|30630|30595|30631|30596|30629.5|30594.5|10
1685128800000|2023-05-26 19:20:00|30630.5|30595.5|30630|30595|30630.5|30595.5|30630|30595|2
1685129100000|2023-05-26 19:25:00|30630.5|30595.5|30629.5|30594.5|30630.5|30595.5|30628.5|30593.5|9
1685129400000|2023-05-26 19:30:00|30630|30595|30629|30594|30630|30595|30629|30594|6
1685129700000|2023-05-26 19:35:00|30629.5|30594.5|30629.5|30594.5|30630|30595|30628|30593|9
1685130000000|2023-05-26 19:40:00|30629|30594|30628|30593|30629|30594|30628|30593|5
1685130300000|2023-05-26 19:45:00|30628.5|30593.5|30629|30594|30629|30594|30628.5|30593.5|2
1685130600000|2023-05-26 19:50:00|30629.5|30594.5|30631|30596|30631.5|30596.5|30629|30594|7
1685130900000|2023-05-26 19:55:00|30631.5|30596.5|30629|30594|30631.5|30596.5|30627.5|30592.5|13
1685318400000|2023-05-29 00:00:00|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|30638.5|30596.5|1
1685322000000|2023-05-29 01:00:00|30653.5|30618.5|30653.5|30618.5|30659.5|30624.5|30650.5|30615.5|24
1685322300000|2023-05-29 01:05:00|30653|30618|30644|30609|30657|30622|30635.5|30600.5|69
1685322600000|2023-05-29 01:10:00|30643.5|30608.5|30614.5|30579.5|30643.5|30608.5|30614|30579|72
1685322900000|2023-05-29 01:15:00|30614|30579|30604.9|30584.9|30614|30585|30603.8|30576.5|26
1685323200000|2023-05-29 01:20:00|30604.4|30584.4|30611.1|30576.1|30611.9|30584.9|30600.3|30569.6|21
1685323500000|2023-05-29 01:25:00|30611.6|30576.6|30597.5|30577.5|30611.6|30582.5|30597.4|30576.5|30
1685323800000|2023-05-29 01:30:00|30597|30577|30591.5|30571.5|30603.5|30577.5|30591.5|30564.5|45
1685324100000|2023-05-29 01:35:00|30591|30571|30595.5|30575.5|30597|30576.5|30589.5|30561.5|39
1685324400000|2023-05-29 01:40:00|30596|30576|30607|30587|30607|30587|30595.5|30575.5|47
1685324700000|2023-05-29 01:45:00|30606.5|30586.5|30609|30589|30619|30592|30606.5|30581|52
1685325000000|2023-05-29 01:50:00|30609.5|30589.5|30597|30577|30610.5|30590.5|30596|30576|52
1685325300000|2023-05-29 01:55:00|30597.1|30577.1|30587.5|30567.5|30597.1|30577.1|30587.1|30567.1|60
1685325600000|2023-05-29 02:00:00|30588|30568|30580.5|30560.5|30594|30574|30580.5|30560.5|60
1685325900000|2023-05-29 02:05:00|30580|30560|30579|30559|30580.5|30560.5|30577|30557|27
1685326200000|2023-05-29 02:10:00|30579.5|30559.5|30582|30562|30583.5|30563.5|30579.5|30559.5|15
1685326500000|2023-05-29 02:15:00|30583|30563|30588|30568|30589.5|30569.5|30583|30563|31
1685326800000|2023-05-29 02:20:00|30587.5|30567.5|30582.5|30562.5|30587.5|30567.5|30582.5|30562.5|10
1685327100000|2023-05-29 02:25:00|30583|30563|30586.5|30566.5|30587.5|30567.5|30582|30562|29
1685327400000|2023-05-29 02:30:00|30587|30567|30584.5|30564.5|30587|30567|30582|30562|25
1685327700000|2023-05-29 02:35:00|30584|30564|30571.5|30551.5|30584.5|30564.5|30571.5|30551.5|44
1685328000000|2023-05-29 02:40:00|30571.2|30551.2|30567.5|30547.5|30571.5|30551.5|30566.5|30546.5|36
1685328300000|2023-05-29 02:45:00|30568|30548|30571|30551|30573.5|30553.5|30567|30547|22
1685328600000|2023-05-29 02:50:00|30571.5|30551.5|30576|30556|30577.5|30557.5|30571.5|30551.5|30
1685328900000|2023-05-29 02:55:00|30576.5|30556.5|30576|30556|30581|30561|30576|30556|19
1685329200000|2023-05-29 03:00:00|30576.5|30556.5|30573|30553|30578|30558|30573|30553|24
1685329500000|2023-05-29 03:05:00|30572.5|30552.5|30574.5|30554.5|30577.3|30557.3|30571.5|30551.5|15
1685329800000|2023-05-29 03:10:00|30577.2|30557.2|30572.5|30552.5|30577.5|30557.5|30572|30552|15
1685330100000|2023-05-29 03:15:00|30572|30552|30572.5|30552.5|30577.5|30557.5|30572|30552|23
1685330400000|2023-05-29 03:20:00|30573|30553|30574.5|30554.5|30575.2|30555.2|30573|30553|10
1685330700000|2023-05-29 03:25:00|30574.7|30554.7|30573.5|30553.5|30577.7|30557.7|30573.5|30553.5|19
1685331000000|2023-05-29 03:30:00|30573.8|30553.8|30572|30552|30573.8|30553.8|30571.4|30551.4|11
1685331300000|2023-05-29 03:35:00|30572.5|30552.5|30576|30556|30576|30556|30572|30552|8
1685331600000|2023-05-29 03:40:00|30575.7|30555.7|30584.7|30564.7|30584.7|30564.7|30575.7|30555.7|14
1685331900000|2023-05-29 03:45:00|30584.5|30564.5|30585.3|30565.3|30586.5|30566.5|30584.1|30564.1|10
1685332200000|2023-05-29 03:50:00|30585.6|30565.6|30588.8|30568.8|30589.3|30569.3|30585.6|30565.6|6
1685332500000|2023-05-29 03:55:00|30588.6|30568.6|30588|30568|30588.8|30568.8|30588|30568|4
1685332800000|2023-05-29 04:00:00|30588.5|30568.5|30592.5|30572.5|30592.5|30572.5|30588.5|30568.5|14
1685333100000|2023-05-29 04:05:00|30593|30573|30593|30573|30593|30573|30592|30572|5
1685333400000|2023-05-29 04:10:00|30593.5|30573.5|30595.2|30575.2|30595.5|30575.5|30593.5|30573.5|15
1685333700000|2023-05-29 04:15:00|30595.5|30575.5|30600.2|30580.2|30600.5|30580.5|30592.5|30572.5|28
1685334000000|2023-05-29 04:20:00|30600|30580|30601|30581|30601|30581|30599.5|30579.5|11
1685334300000|2023-05-29 04:25:00|30608|30573|30607.5|30572.5|30608|30573|30607.5|30572.5|2
1685334600000|2023-05-29 04:30:00|30607|30572|30606.5|30571.5|30607|30580|30599.5|30571.5|6
1685334900000|2023-05-29 04:35:00|30597.3|30577.3|30596.5|30576.5|30597.5|30577.5|30596.5|30576.5|7
1685335200000|2023-05-29 04:40:00|30595|30575|30592|30572|30595|30575|30591.5|30571.5|11
1685335500000|2023-05-29 04:45:00|30591.7|30571.7|30591|30571|30591.7|30571.7|30589.5|30569.5|21
1685335800000|2023-05-29 04:50:00|30591.5|30571.5|30591|30571|30591.5|30571.5|30591|30571|2
1685336400000|2023-05-29 05:00:00|30590.5|30570.5|30587.5|30567.5|30590.5|30570.5|30586.5|30566.5|10
1685336700000|2023-05-29 05:05:00|30589|30569|30591.7|30571.7|30591.7|30571.7|30589|30569|2
1685337000000|2023-05-29 05:10:00|30591.2|30571.2|30586.7|30566.7|30591.2|30571.2|30585.8|30565.8|22
1685337300000|2023-05-29 05:15:00|30586.5|30566.5|30590.1|30570.1|30590.1|30570.1|30586.5|30566.5|6
1685337600000|2023-05-29 05:20:00|30589.5|30569.5|30589.5|30569.5|30589.5|30569.5|30589.5|30569.5|1
1685337900000|2023-05-29 05:25:00|30591.2|30571.2|30591.5|30571.5|30592.2|30572.2|30591.2|30571.2|10
1685338200000|2023-05-29 05:30:00|30590.5|30570.5|30592.5|30572.5|30592.5|30572.5|30590.5|30570.5|5
1685338500000|2023-05-29 05:35:00|30592|30572|30591.5|30571.5|30592|30572|30590.5|30570.5|8
1685338800000|2023-05-29 05:40:00|30592|30572|30592.5|30572.5|30593.5|30573.5|30592|30572|6
1685339100000|2023-05-29 05:45:00|30593|30573|30593.5|30573.5|30593.5|30573.5|30593|30573|2
1685339400000|2023-05-29 05:50:00|30593|30573|30592|30572|30594|30574|30591.5|30571.5|17
1685339700000|2023-05-29 05:55:00|30592.5|30572.5|30593|30573|30594|30574|30592.5|30572.5|7
1685340000000|2023-05-29 06:00:00|30593.5|30573.5|30590.8|30570.8|30596.2|30576.2|30588|30568|44
1685340300000|2023-05-29 06:05:00|30591.3|30571.3|30597|30577|30597|30577|30591.3|30571.3|17
1685340600000|2023-05-29 06:10:00|30597.5|30577.5|30592.5|30572.5|30597.5|30577.5|30592|30572|19
1685340900000|2023-05-29 06:15:00|30592|30572|30589|30569|30592|30572|30587.5|30567.5|12
1685341200000|2023-05-29 06:20:00|30588.5|30568.5|30575.5|30555.5|30591.9|30569.5|30575|30555|40
1685341500000|2023-05-29 06:25:00|30572.5|30552.5|30577|30557|30588.1|30561.5|30571.5|30551.5|53
1685341800000|2023-05-29 06:30:00|30576.5|30556.5|30571|30551|30580.5|30557|30570|30545.5|33
1685342100000|2023-05-29 06:35:00|30571.5|30551.5|30572.5|30552.5|30576|30556|30571.5|30551.5|17
1685342400000|2023-05-29 06:40:00|30572|30552|30577.5|30557.5|30577.5|30557.5|30570.8|30550.8|25
1685342700000|2023-05-29 06:45:00|30578|30558|30577.5|30557.5|30578.5|30558.5|30577.5|30557.5|8
1685343300000|2023-05-29 06:55:00|30577|30557|30575.1|30555.1|30581.2|30561.2|30574.2|30554.2|33
1685343600000|2023-05-29 07:00:00|30575|30555|30575.8|30555.8|30576.5|30556.5|30570.8|30550.8|51
1685343900000|2023-05-29 07:05:00|30576.2|30556.2|30578|30558|30581.5|30561.5|30575.8|30555.8|29
1685344200000|2023-05-29 07:10:00|30578.5|30558.5|30575.7|30555.7|30581.7|30561.7|30575.7|30555.7|58
1685344500000|2023-05-29 07:15:00|30576.2|30556.2|30570|30550|30576.2|30556.2|30569|30549|49
1685344800000|2023-05-29 07:20:00|30567.5|30547.5|30562|30542|30568|30548|30560.8|30540.8|39
1685345100000|2023-05-29 07:25:00|30561.5|30541.5|30562|30542|30563.1|30543.1|30561.4|30541.4|19
1685345400000|2023-05-29 07:30:00|30562.6|30542.6|30568|30548|30569|30549|30562|30542|31
1685345700000|2023-05-29 07:35:00|30568.5|30548.5|30569.7|30549.7|30569.7|30549.7|30568.5|30548.5|3
1685346300000|2023-05-29 07:45:00|30570|30550|30569|30549|30574|30554|30569|30549|10
1685346600000|2023-05-29 07:50:00|30569.5|30549.5|30568|30548|30569.5|30549.5|30568|30548|11
1685346900000|2023-05-29 07:55:00|30568.5|30548.5|30572.5|30552.5|30573|30553|30568.5|30548.5|20
1685347200000|2023-05-29 08:00:00|30572|30552|30577.5|30557.5|30578|30558|30571|30551|18
1685347500000|2023-05-29 08:05:00|30578|30558|30592|30572|30593.5|30573.5|30578|30558|57
1685347800000|2023-05-29 08:10:00|30592.5|30572.5|30584.9|30564.9|30592.5|30572.5|30582.9|30562.9|90
1685348100000|2023-05-29 08:15:00|30585.1|30565.1|30584|30564|30585.1|30565.1|30584|30564|11
1685348400000|2023-05-29 08:20:00|30584.5|30564.5|30582.1|30562.1|30589.5|30564.5|30581.5|30554.5|14
1685348700000|2023-05-29 08:25:00|30582.5|30562.5|30578.4|30558.4|30586.6|30566.6|30578.4|30558.4|30
1685349000000|2023-05-29 08:30:00|30578.5|30558.5|30573.5|30553.5|30579.5|30559.5|30573.5|30553.5|12
1685349600000|2023-05-29 08:40:00|30574|30554|30577.5|30557.5|30577.5|30557.5|30574|30554|8
1685349900000|2023-05-29 08:45:00|30577|30557|30577.5|30557.5|30577.5|30557.5|30577|30557|4
1685350200000|2023-05-29 08:50:00|30578|30558|30578|30558|30578|30558|30577.5|30557.5|3
1685350500000|2023-05-29 08:55:00|30578.5|30558.5|30578|30558|30578.5|30558.5|30578|30558|2
1685350800000|2023-05-29 09:00:00|30578.5|30558.5|30577.5|30557.5|30587.5|30567.5|30577.5|30557.5|25
1685351100000|2023-05-29 09:05:00|30576.5|30556.5|30572.8|30552.8|30576.5|30556.5|30572.8|30552.8|9
1685351400000|2023-05-29 09:10:00|30573|30553|30572.5|30552.5|30573.8|30553.8|30572.5|30552.5|6
1685351700000|2023-05-29 09:15:00|30573|30553|30575.5|30555.5|30576|30556|30573|30553|11
1685352000000|2023-05-29 09:20:00|30575|30555|30572|30552|30579.5|30555.8|30571.5|30544.5|9
1685352300000|2023-05-29 09:25:00|30572.7|30552.7|30573|30553|30573|30553|30572|30552|9
1685352600000|2023-05-29 09:30:00|30573.5|30553.5|30571.3|30551.3|30573.5|30553.5|30571.3|30551.3|6
1685352900000|2023-05-29 09:35:00|30571.8|30551.8|30576.8|30556.8|30576.8|30556.8|30571.8|30551.8|19
1685353200000|2023-05-29 09:40:00|30577|30557|30575|30555|30577|30557|30574.5|30554.5|11
1685353500000|2023-05-29 09:45:00|30575.5|30555.5|30582.5|30547.5|30583|30556|30575.5|30547.5|9
1685353800000|2023-05-29 09:50:00|30582|30547|30582|30547|30582|30547|30581.5|30546.5|3
1685354100000|2023-05-29 09:55:00|30581.8|30546.8|30576|30556|30583.5|30556.5|30575.5|30546|22
1685354400000|2023-05-29 10:00:00|30575.5|30555.5|30575|30555|30576|30556|30575|30555|6
1685354700000|2023-05-29 10:05:00|30574.9|30554.9|30574|30554|30574.9|30554.9|30574|30554|2
1685355000000|2023-05-29 10:10:00|30581|30546|30575|30555|30581.9|30555|30572.5|30544.5|11
1685355300000|2023-05-29 10:15:00|30575.2|30555.2|30574.1|30554.1|30576|30556|30573.6|30553.6|13
1685355600000|2023-05-29 10:20:00|30572.5|30552.5|30574.1|30554.1|30576|30556|30572|30552|30
1685355900000|2023-05-29 10:25:00|30572.5|30552.5|30581.5|30546.5|30581.5|30554.1|30572.5|30544.5|13
1685356200000|2023-05-29 10:30:00|30581.7|30546.7|30580|30545|30581.7|30546.7|30579.5|30544.5|9
1685356500000|2023-05-29 10:35:00|30580.5|30545.5|30571.5|30551.5|30581|30551.5|30571.5|30543.5|5
1685357700000|2023-05-29 10:55:00|30571|30551|30571|30551|30571|30551|30570.5|30550.5|3
1685358000000|2023-05-29 11:00:00|30571.5|30551.5|30571.5|30551.5|30572.5|30552.5|30571.5|30551.5|13
1685358300000|2023-05-29 11:05:00|30572|30552|30574|30554|30574|30554|30572|30552|7
1685358600000|2023-05-29 11:10:00|30580.5|30545.5|30579.5|30544.5|30580.5|30545.5|30579.5|30544.5|2
1685358900000|2023-05-29 11:15:00|30579|30544|30578.9|30543.9|30579.1|30544.1|30578.4|30543.4|8
1685359200000|2023-05-29 11:20:00|30579.4|30544.4|30578.9|30543.9|30579.4|30544.4|30578.9|30543.9|2
1685359500000|2023-05-29 11:25:00|30577.7|30542.7|30569.7|30549.7|30577.7|30549.7|30569.7|30541.9|6
1685359800000|2023-05-29 11:30:00|30570.2|30550.2|30569.7|30549.7|30570.2|30550.2|30569.7|30549.7|4
1685360100000|2023-05-29 11:35:00|30570.2|30550.2|30570.1|30550.1|30570.2|30550.2|30569.6|30549.6|4
1685361000000|2023-05-29 11:50:00|30578.1|30543.1|30571.3|30551.3|30578.1|30551.3|30570.8|30542.6|4
1685361300000|2023-05-29 11:55:00|30578.1|30543.1|30572.5|30537.5|30578.5|30543.5|30572.5|30537.5|10
1685361600000|2023-05-29 12:00:00|30572|30537|30571.5|30536.5|30572|30537|30571.5|30536.5|6
1685361900000|2023-05-29 12:05:00|30572|30537|30571.5|30536.5|30572|30537|30571.5|30536.5|2
1685362200000|2023-05-29 12:10:00|30572|30537|30575|30540|30575.1|30540.1|30572|30537|6
1685362500000|2023-05-29 12:15:00|30574.5|30539.5|30575|30540|30575|30540|30574.5|30539.5|5
1685362800000|2023-05-29 12:20:00|30575.5|30540.5|30577.5|30542.5|30578|30543|30575.5|30540.5|15
1685363100000|2023-05-29 12:25:00|30570.5|30550.5|30571.5|30551.5|30578|30551.5|30570|30543|7
1685363400000|2023-05-29 12:30:00|30572|30552|30571.5|30551.5|30572|30552|30571.5|30551.5|2
1685363700000|2023-05-29 12:35:00|30572|30552|30570|30550|30572|30552|30569|30549|17
1685364000000|2023-05-29 12:40:00|30569.5|30549.5|30568.5|30548.5|30570|30550|30568.5|30548.5|7
1685364300000|2023-05-29 12:45:00|30569|30549|30576.5|30541.5|30576.5|30549|30569|30541|3
1685364600000|2023-05-29 12:50:00|30569.5|30549.5|30576.5|30541.5|30577|30550|30569.5|30541.5|16
1685364900000|2023-05-29 12:55:00|30576|30541|30571.5|30536.5|30576|30541|30571.5|30536.5|6
1685365200000|2023-05-29 13:00:00|30571|30536|30564|30544|30571|30544|30563.5|30535.5|4
1685365800000|2023-05-29 13:10:00|30571|30536|30564.2|30529.2|30571|30536|30561.5|30526.5|17
1685366100000|2023-05-29 13:15:00|30564.7|30529.7|30570.5|30535.5|30571.5|30536.5|30564.7|30529.7|12
1685366400000|2023-05-29 13:20:00|30571|30536|30569.2|30534.2|30571.5|30536.5|30569.2|30534.2|7
1685366700000|2023-05-29 13:25:00|30569.5|30534.5|30564.5|30529.5|30577|30552|30563.5|30528.5|27
1685367000000|2023-05-29 13:30:00|30565|30530|30567|30532|30570|30537.5|30551|30521.5|35
1685367300000|2023-05-29 13:35:00|30566|30531|30567.5|30532.5|30569|30534|30566|30531|11
1685367600000|2023-05-29 13:40:00|30568|30533|30568|30533|30568|30533|30568|30533|1
1685367900000|2023-05-29 13:45:00|30568.5|30533.5|30570.5|30535.5|30572|30537|30568.5|30533.5|21
1685368200000|2023-05-29 13:50:00|30570|30535|30565.5|30530.5|30570.5|30535.5|30565.5|30530.5|12
1685368500000|2023-05-29 13:55:00|30570.5|30535.5|30570.5|30535.5|30570.5|30535.5|30569.5|30534.5|5
1685368800000|2023-05-29 14:00:00|30570|30535|30564.5|30529.5|30570|30535|30564|30529|18
1685369100000|2023-05-29 14:05:00|30565|30530|30571.5|30536.5|30572.5|30537.5|30565|30530|15
1685369400000|2023-05-29 14:10:00|30567.5|30532.5|30566|30531|30567.5|30532.5|30565.5|30530.5|7
1685369700000|2023-05-29 14:15:00|30566.5|30531.5|30570.5|30535.5|30572|30537|30566.5|30531.5|11
1685370000000|2023-05-29 14:20:00|30566|30531|30564|30529|30566|30531|30563.5|30528.5|9
1685370300000|2023-05-29 14:25:00|30563.5|30528.5|30572.5|30537.5|30573|30538|30563.5|30528.5|15
1685370600000|2023-05-29 14:30:00|30571.5|30536.5|30567|30532|30571.5|30536.5|30567|30532|9
1685370900000|2023-05-29 14:35:00|30567.5|30532.5|30568|30533|30568|30533|30567.5|30532.5|2
1685371200000|2023-05-29 14:40:00|30568.5|30533.5|30568|30533|30569|30534|30568|30533|6
1685371500000|2023-05-29 14:45:00|30567.5|30532.5|30568.5|30533.5|30568.5|30533.5|30567.5|30532.5|6
1685371800000|2023-05-29 14:50:00|30569|30534|30568|30533|30569|30534|30568|30533|3
1685372100000|2023-05-29 14:55:00|30568.5|30533.5|30570.5|30535.5|30570.5|30535.5|30568.5|30533.5|5
1685372400000|2023-05-29 15:00:00|30571|30536|30571.5|30536.5|30572|30537|30571|30536|4
1685372700000|2023-05-29 15:05:00|30571|30536|30571|30536|30571|30536|30571|30536|1
1685373000000|2023-05-29 15:10:00|30571.5|30536.5|30570|30535|30572|30537|30570|30535|6
1685373300000|2023-05-29 15:15:00|30570.5|30535.5|30574.5|30539.5|30574.5|30539.5|30570.5|30535.5|11
1685373600000|2023-05-29 15:20:00|30575|30540|30572|30537|30575|30540|30571.5|30536.5|12
1685373900000|2023-05-29 15:25:00|30572.5|30537.5|30571.5|30536.5|30572.5|30537.5|30571.5|30536.5|7
1685374200000|2023-05-29 15:30:00|30572|30537|30572|30537|30572|30537|30571.5|30536.5|3
1685374500000|2023-05-29 15:35:00|30571.5|30536.5|30571.5|30536.5|30571.5|30536.5|30571.5|30536.5|1
1685374800000|2023-05-29 15:40:00|30571|30536|30571|30536|30571|30536|30571|30536|1
1685375100000|2023-05-29 15:45:00|30571.5|30536.5|30571|30536|30571.5|30536.5|30571|30536|2
1685375400000|2023-05-29 15:50:00|30570.5|30535.5|30570.5|30535.5|30570.5|30535.5|30570.5|30535.5|1
1685375700000|2023-05-29 15:55:00|30571|30536|30568.5|30533.5|30571|30536|30567.5|30532.5|8
1685376000000|2023-05-29 16:00:00|30560.5|30540.5|30561.5|30541.5|30561.5|30541.5|30560.5|30540.5|3
1685376300000|2023-05-29 16:05:00|30562.5|30542.5|30562.5|30542.5|30562.5|30542.5|30562.5|30542.5|1
1685376600000|2023-05-29 16:10:00|30562|30542|30561.5|30541.5|30562|30542|30561.5|30541.5|2
1685377200000|2023-05-29 16:20:00|30562|30542|30562.5|30542.5|30562.5|30542.5|30562|30542|2
1685378700000|2023-05-29 16:45:00|30563|30543|30569|30534|30573.5|30544.2|30560|30532.5|43
1685379300000|2023-05-29 16:55:00|30568.5|30533.5|30569|30534|30569|30534|30568|30533|6
1685379900000|2023-05-29 17:05:00|30570|30535|30578.5|30543.5|30581.5|30546.5|30570|30535|24
1685380200000|2023-05-29 17:10:00|30577|30542|30575.5|30540.5|30577|30542|30575.5|30540.5|6
1685386800000|2023-05-29 19:00:00|30578.5|30543.5|30578.5|30543.5|30579|30544|30578.5|30543.5|5
1685387100000|2023-05-29 19:05:00|30578|30543|30578|30543|30578|30543|30578|30543|1
1685388900000|2023-05-29 19:35:00|30577|30542|30578|30543|30578|30543|30577|30542|2
1685389200000|2023-05-29 19:40:00|30576.5|30541.5|30578|30543|30578|30543|30576.5|30541.5|2
1685404800000|2023-05-30 00:00:00|30568.5|30526.5|30568.5|30526.5|30568.5|30526.5|30568.5|30526.5|1
1685408400000|2023-05-30 01:00:00|30540|30505|30539|30504|30541|30506|30538|30503|11
1685408700000|2023-05-30 01:05:00|30532.5|30512.5|30534.8|30514.8|30538.6|30518.6|30532.1|30512.1|24
1685409000000|2023-05-30 01:10:00|30533.3|30513.3|30529|30509|30533.3|30513.3|30525.8|30505.8|35
1685409300000|2023-05-30 01:15:00|30529.5|30509.5|30527|30507|30537|30513.5|30527|30500.5|44
1685409600000|2023-05-30 01:20:00|30527.1|30507.1|30488.5|30453.5|30527.1|30507.1|30477.3|30442.3|132
1685409900000|2023-05-30 01:25:00|30489|30454|30480.1|30460.1|30497.5|30469.5|30472.3|30452.3|95
1685410200000|2023-05-30 01:30:00|30479.6|30459.6|30474.8|30454.8|30485.1|30465.1|30474.7|30454.7|80
1685410500000|2023-05-30 01:35:00|30474.3|30454.3|30475|30455|30478.6|30455|30457|30435.9|72
1685410800000|2023-05-30 01:40:00|30474.5|30454.5|30470.5|30450.5|30479.3|30459.3|30468.2|30448.2|86
1685411100000|2023-05-30 01:45:00|30470|30450|30454.6|30434.6|30470.5|30450.5|30454.1|30434.1|69
1685411400000|2023-05-30 01:50:00|30454.1|30434.1|30455.3|30435.3|30458.6|30438.6|30442.9|30422.9|99
1685411700000|2023-05-30 01:55:00|30455.8|30435.8|30465.5|30445.5|30470|30447.2|30453.2|30432|62
1685412000000|2023-05-30 02:00:00|30466|30446|30466.8|30446.8|30467.9|30447.9|30455.6|30435.6|72
1685412300000|2023-05-30 02:05:00|30466.6|30446.6|30462.5|30442.5|30467.7|30447.7|30457.4|30437.4|84
1685412600000|2023-05-30 02:10:00|30462.9|30442.9|30467.9|30447.9|30468|30448|30462.4|30442.4|35
1685412900000|2023-05-30 02:15:00|30467.5|30447.5|30467.5|30447.5|30471.5|30451.5|30463.9|30443.9|59
1685413200000|2023-05-30 02:20:00|30468.1|30448.1|30474.8|30454.8|30475.5|30455.5|30466.6|30446.6|44
1685413500000|2023-05-30 02:25:00|30475.3|30455.3|30492|30472|30492|30472|30475.3|30455.3|50
1685413800000|2023-05-30 02:30:00|30492.5|30472.5|30495.1|30460.1|30515|30481.7|30486.5|30460.1|107
1685414100000|2023-05-30 02:35:00|30494.6|30459.6|30498|30478|30499.5|30479.5|30482.7|30457.1|73
1685414400000|2023-05-30 02:40:00|30497.5|30477.5|30492.9|30472.9|30498.5|30478.5|30492.9|30472.9|33
1685414700000|2023-05-30 02:45:00|30492.4|30472.4|30486.6|30466.6|30493|30473|30478.1|30458.1|74
1685415000000|2023-05-30 02:50:00|30486.5|30466.5|30487.9|30467.9|30495.6|30475.6|30485.5|30465.5|77
1685415300000|2023-05-30 02:55:00|30488.2|30468.2|30490.2|30470.2|30492.3|30472.3|30487.5|30467.5|39
1685415600000|2023-05-30 03:00:00|30491.2|30471.2|30488.5|30468.5|30491.5|30471.5|30487.5|30467.5|44
1685415900000|2023-05-30 03:05:00|30489|30469|30498.2|30478.2|30498.2|30478.2|30488|30468|42
1685416200000|2023-05-30 03:10:00|30498.7|30478.7|30498.5|30478.5|30502.4|30482.4|30494.9|30474.9|63
1685416500000|2023-05-30 03:15:00|30499|30479|30508.5|30488.5|30508.5|30488.5|30496|30468.5|39
1685416800000|2023-05-30 03:20:00|30509|30489|30533.5|30513.5|30533.5|30513.5|30509|30489|69
1685417100000|2023-05-30 03:25:00|30533|30513|30526.5|30506.5|30542.5|30522.5|30526.5|30506.5|62
1685417400000|2023-05-30 03:30:00|30527|30507|30538.1|30518.1|30538.5|30518.5|30524.5|30504.5|35
1685417700000|2023-05-30 03:35:00|30538|30518|30545|30525|30557|30537|30537.5|30517.5|61
1685418000000|2023-05-30 03:40:00|30545.5|30525.5|30537.5|30517.5|30545.5|30525.5|30537.5|30517.5|55
1685418300000|2023-05-30 03:45:00|30537|30517|30530.5|30510.5|30537|30517|30527|30499|38
1685418600000|2023-05-30 03:50:00|30531|30511|30527.1|30507.1|30535.2|30515.2|30527.1|30507.1|52
1685418900000|2023-05-30 03:55:00|30527.5|30507.5|30531.9|30511.9|30534.6|30514.6|30521.9|30501.9|50
1685419200000|2023-05-30 04:00:00|30531.5|30511.5|30538.5|30503.5|30539.7|30512.1|30531.5|30503.5|13
1685419500000|2023-05-30 04:05:00|30530.5|30510.5|30521.4|30501.4|30539.7|30511|30521.1|30493.1|21
1685419800000|2023-05-30 04:10:00|30521.6|30501.6|30523.6|30488.6|30527.5|30507.3|30521.6|30488.1|33
1685420100000|2023-05-30 04:15:00|30523.1|30488.1|30518.3|30483.3|30523.6|30496.1|30511.4|30483.2|19
1685420400000|2023-05-30 04:20:00|30518|30483|30524|30489|30524.5|30498.1|30507.5|30483|28
1685420700000|2023-05-30 04:25:00|30519.1|30499.1|30524.6|30489.6|30524.6|30500.5|30519.1|30488|12
1685421000000|2023-05-30 04:30:00|30524.1|30489.1|30517.8|30497.8|30525.2|30497.8|30517.5|30489.1|8
1685421300000|2023-05-30 04:35:00|30517|30497|30527|30492|30527|30497|30517|30490|9
1685421600000|2023-05-30 04:40:00|30526.5|30491.5|30520.1|30500.1|30527.5|30500.1|30520.1|30491.5|6
1685421900000|2023-05-30 04:45:00|30520|30500|30527.3|30492.3|30527.5|30500.5|30520|30491|13
1685422200000|2023-05-30 04:50:00|30527.6|30492.6|30521|30486|30528|30493|30520|30485|23
1685422500000|2023-05-30 04:55:00|30521.5|30486.5|30523.5|30488.5|30524.5|30489.5|30521.5|30486.5|22
1685422800000|2023-05-30 05:00:00|30523.2|30488.2|30519.5|30484.5|30524.5|30489.5|30518.5|30483.5|18
1685423100000|2023-05-30 05:05:00|30520.3|30485.3|30513|30493|30522|30495|30511.9|30484.5|43
1685423400000|2023-05-30 05:10:00|30513.1|30493.1|30512.9|30492.9|30519.5|30499.5|30512.5|30492.5|45
1685423700000|2023-05-30 05:15:00|30513.2|30493.2|30515.1|30495.1|30515.5|30495.5|30512.5|30492.5|35
1685424000000|2023-05-30 05:20:00|30515.5|30495.5|30525.9|30505.9|30526|30506|30515.5|30495.5|21
1685424300000|2023-05-30 05:25:00|30525.8|30505.8|30535|30515|30538.5|30518.5|30525.5|30505.5|55
1685424600000|2023-05-30 05:30:00|30534.5|30514.5|30535.5|30500.5|30536|30514.5|30527|30499.1|34
1685424900000|2023-05-30 05:35:00|30536|30501|30533.3|30498.3|30536|30501|30532.2|30497.2|30
1685425200000|2023-05-30 05:40:00|30533.8|30498.8|30538.5|30503.5|30538.5|30503.5|30531.8|30496.8|31
1685425500000|2023-05-30 05:45:00|30538|30503|30546.7|30511.7|30549|30523.3|30537|30502|43
1685425800000|2023-05-30 05:50:00|30547|30512|30548|30513|30552.6|30517.6|30545|30510|41
1685426100000|2023-05-30 05:55:00|30548.5|30513.5|30546.5|30511.5|30550|30515|30545.5|30510.5|37
1685426400000|2023-05-30 06:00:00|30546|30511|30539.1|30519.1|30547|30519.5|30539.1|30510.5|26
1685426700000|2023-05-30 06:05:00|30546.1|30511.1|30548.2|30513.2|30548.2|30519.5|30538.5|30510.8|43
1685427000000|2023-05-30 06:10:00|30548.5|30513.5|30558|30538|30559.7|30539.5|30541.8|30513.2|65
1685427300000|2023-05-30 06:15:00|30557.5|30537.5|30555.2|30535.2|30558.6|30538.6|30552.9|30532.9|74
1685427600000|2023-05-30 06:20:00|30554.7|30534.7|30569.5|30549.5|30577.5|30552.7|30554.7|30534.7|77
1685427900000|2023-05-30 06:25:00|30569.4|30549.4|30566.9|30546.9|30572.9|30552.9|30564.5|30544.5|38
1685428200000|2023-05-30 06:30:00|30567.1|30547.1|30560.7|30540.7|30568.7|30548.7|30555.5|30535.5|92
1685428500000|2023-05-30 06:35:00|30560.5|30540.5|30570.4|30535.4|30571.1|30542.1|30558.7|30534|126
1685428800000|2023-05-30 06:40:00|30570.7|30535.7|30574.6|30539.6|30586.3|30551.3|30557.5|30535.2|50
1685429100000|2023-05-30 06:45:00|30574.7|30539.7|30565.1|30545.1|30580|30547.5|30562|30539.2|56
1685429400000|2023-05-30 06:50:00|30564.7|30544.7|30557.1|30537.1|30565.1|30545.1|30551.9|30531.9|58
1685429700000|2023-05-30 06:55:00|30556.9|30536.9|30562.1|30542.1|30562.1|30542.1|30556.9|30536.9|44
1685430000000|2023-05-30 07:00:00|30562.2|30542.2|30559.2|30539.2|30562.6|30542.6|30559.1|30539.1|31
1685430300000|2023-05-30 07:05:00|30559.4|30539.4|30555.4|30535.4|30559.6|30539.6|30555.3|30535.3|65
1685430600000|2023-05-30 07:10:00|30555.9|30535.9|30552.5|30532.5|30557.9|30537.9|30551.5|30531.5|37
1685430900000|2023-05-30 07:15:00|30552|30532|30549.1|30529.1|30552.5|30532.5|30546.5|30526.5|34
1685431200000|2023-05-30 07:20:00|30549.2|30529.2|30550.4|30530.4|30551.6|30531.6|30549.1|30529.1|79
1685431500000|2023-05-30 07:25:00|30550.8|30530.8|30554.5|30534.5|30555.5|30535.5|30546.9|30526.9|68
1685431800000|2023-05-30 07:30:00|30554.9|30534.9|30563.5|30543.5|30568.4|30548.4|30552.5|30532.5|104
1685432100000|2023-05-30 07:35:00|30562.5|30542.5|30553.5|30533.5|30563|30543|30552.5|30532.5|46
1685432400000|2023-05-30 07:40:00|30553|30533|30548.5|30528.5|30559.5|30539.5|30547|30527|84
1685432700000|2023-05-30 07:45:00|30549|30529|30558.1|30538.1|30563.5|30540.5|30543.5|30523.5|53
1685433000000|2023-05-30 07:50:00|30558.5|30538.5|30561.7|30541.7|30572.7|30545.5|30558.5|30530|63
1685433300000|2023-05-30 07:55:00|30561.9|30541.9|30558.8|30538.8|30561.9|30541.9|30547.5|30527.5|51
1685433600000|2023-05-30 08:00:00|30559.2|30539.2|30547.5|30527.5|30559.5|30539.5|30547|30527|45
1685433900000|2023-05-30 08:05:00|30547.2|30527.2|30546|30526|30548.4|30528.4|30545.2|30525.2|24
1685434200000|2023-05-30 08:10:00|30546.2|30526.2|30543|30523|30548.2|30528.2|30543|30523|19
1685434500000|2023-05-30 08:15:00|30543.2|30523.2|30532.1|30512.1|30544.2|30524.2|30532|30512|21
1685434800000|2023-05-30 08:20:00|30532.5|30512.5|30532.1|30512.1|30533.5|30513.5|30532.1|30512.1|32
1685435100000|2023-05-30 08:25:00|30531.6|30511.6|30542|30522|30542|30522|30531.5|30511.5|19
1685435400000|2023-05-30 08:30:00|30538.5|30518.5|30536.5|30516.5|30540.7|30520.7|30536.2|30516.2|54
1685435700000|2023-05-30 08:35:00|30536|30516|30537|30517|30537.8|30517.8|30536|30516|33
1685436000000|2023-05-30 08:40:00|30537.5|30517.5|30537.5|30517.5|30542.1|30522.1|30537.1|30517.1|63
1685436300000|2023-05-30 08:45:00|30536.5|30516.5|30530.7|30510.7|30536.5|30516.5|30528.5|30508.5|54
1685436600000|2023-05-30 08:50:00|30531|30511|30533.8|30513.8|30535.5|30515.5|30531|30511|59
1685436900000|2023-05-30 08:55:00|30534.3|30514.3|30533.6|30513.6|30535.8|30515.8|30532.3|30512.3|22
1685437200000|2023-05-30 09:00:00|30532.6|30512.6|30540.3|30520.3|30548.8|30522.1|30531.5|30511.5|70
1685437500000|2023-05-30 09:05:00|30540.8|30520.8|30542|30522|30547.5|30522.5|30539.1|30511|37
1685437800000|2023-05-30 09:10:00|30542.3|30522.3|30537|30517|30543.5|30523.5|30536.3|30516.3|47
1685438100000|2023-05-30 09:15:00|30536.5|30516.5|30531.3|30511.3|30536.5|30516.5|30530.6|30510.6|18
1685438400000|2023-05-30 09:20:00|30531.8|30511.8|30517.6|30497.6|30531.8|30511.8|30517.6|30497.6|18
1685438700000|2023-05-30 09:25:00|30515.5|30495.5|30517|30497|30522|30502|30505.6|30478.5|115
1685439000000|2023-05-30 09:30:00|30516.5|30496.5|30510.9|30490.9|30538.2|30507.6|30508|30488|112
1685439300000|2023-05-30 09:35:00|30511|30491|30512|30492|30513.2|30493.2|30510.6|30490.6|22
1685439600000|2023-05-30 09:40:00|30510.5|30490.5|30510.5|30490.5|30512.5|30492.5|30510.5|30490.5|16
1685439900000|2023-05-30 09:45:00|30511.2|30491.2|30510.5|30490.5|30512|30492|30510|30490|12
1685440200000|2023-05-30 09:50:00|30511|30491|30511|30491|30511.3|30491.3|30510.5|30490.5|4
1685440500000|2023-05-30 09:55:00|30510.5|30490.5|30508|30488|30510.5|30490.5|30507.2|30487.2|22
1685440800000|2023-05-30 10:00:00|30508.1|30488.1|30502.5|30482.5|30509|30489|30502.1|30482.1|26
1685441100000|2023-05-30 10:05:00|30502.8|30482.8|30505.7|30485.7|30511|30491|30501.7|30481.7|53
1685441400000|2023-05-30 10:10:00|30505.8|30485.8|30510.3|30490.3|30519.1|30491.8|30505.8|30482.5|55
1685441700000|2023-05-30 10:15:00|30510.8|30490.8|30507.3|30487.3|30510.8|30490.8|30506.6|30486.6|17
1685442000000|2023-05-30 10:20:00|30507|30487|30510.2|30490.2|30511.1|30491.1|30507|30487|27
1685442300000|2023-05-30 10:25:00|30509.9|30489.9|30509.5|30489.5|30509.9|30489.9|30508|30488|22
1685442600000|2023-05-30 10:30:00|30509|30489|30507.1|30487.1|30509|30489|30507.1|30487.1|7
1685442900000|2023-05-30 10:35:00|30507.2|30487.2|30494.7|30474.7|30507.2|30487.2|30494|30474|31
1685443200000|2023-05-30 10:40:00|30494.5|30474.5|30502.2|30467.2|30502.3|30475.7|30494.3|30466.5|23
1685443500000|2023-05-30 10:45:00|30502.3|30467.3|30502|30467|30503.4|30476|30494|30467|43
1685443800000|2023-05-30 10:50:00|30501.7|30466.7|30502|30467|30502|30467|30501|30466|7
1685444100000|2023-05-30 10:55:00|30501.6|30466.6|30506|30471|30507.4|30472.4|30500|30465|23
1685444400000|2023-05-30 11:00:00|30506.3|30471.3|30502.5|30467.5|30506.5|30471.5|30502|30467|21
1685444700000|2023-05-30 11:05:00|30503|30468|30498.5|30478.5|30507.5|30478.5|30498.5|30468|16
1685445000000|2023-05-30 11:10:00|30498.4|30478.4|30495.5|30475.5|30504|30478.4|30495.5|30468.6|9
1685445300000|2023-05-30 11:15:00|30496.1|30476.1|30504.3|30469.3|30505|30476.1|30496.1|30465.6|16
1685445600000|2023-05-30 11:20:00|30505|30470|30500.2|30465.2|30505.5|30470.5|30499.7|30464.7|23
1685445900000|2023-05-30 11:25:00|30496.1|30476.1|30493.9|30473.9|30503.2|30476.6|30493.5|30466.4|12
1685446200000|2023-05-30 11:30:00|30493.5|30473.5|30493|30473|30493.5|30473.5|30493|30473|4
1685446500000|2023-05-30 11:35:00|30500|30465|30493.5|30458.5|30500|30472.5|30486.6|30457.5|23
1685446800000|2023-05-30 11:40:00|30493.2|30458.2|30488.5|30453.5|30493.2|30466|30479.9|30453.5|31
1685447100000|2023-05-30 11:45:00|30481.6|30461.6|30478|30458|30486.6|30462.1|30478|30450.6|22
1685447400000|2023-05-30 11:50:00|30478.5|30458.5|30478.5|30458.5|30478.5|30458.5|30478.5|30458.5|1
1685447700000|2023-05-30 11:55:00|30478|30458|30473|30453|30481|30458.5|30473|30445.5|21
1685448000000|2023-05-30 12:00:00|30473.5|30453.5|30478.5|30443.5|30480.2|30453.5|30471.5|30442.5|27
1685448300000|2023-05-30 12:05:00|30478|30443|30465|30445|30478|30447.5|30464.8|30439.5|20
1685448600000|2023-05-30 12:10:00|30465.5|30445.5|30467|30447|30467|30447|30465|30445|7
1685449200000|2023-05-30 12:20:00|30467.5|30447.5|30486.5|30466.5|30486.5|30466.5|30467.5|30447.5|17
1685449500000|2023-05-30 12:25:00|30486|30466|30488.5|30453.5|30494|30468.5|30480.5|30453|23
1685449800000|2023-05-30 12:30:00|30488|30453|30481.9|30461.9|30488.5|30461.9|30481.4|30452.5|16
1685450100000|2023-05-30 12:35:00|30481.4|30461.4|30482.9|30462.9|30482.9|30462.9|30481.4|30461.4|8
1685450400000|2023-05-30 12:40:00|30483.4|30463.4|30487.5|30467.5|30488|30468|30483|30463|21
1685450700000|2023-05-30 12:45:00|30488|30468|30487.8|30467.8|30488.3|30468.3|30487.3|30467.3|37
1685451000000|2023-05-30 12:50:00|30487.3|30467.3|30496.2|30461.2|30501|30467.3|30487.2|30460.5|49
1685451300000|2023-05-30 12:55:00|30496.7|30461.7|30498.5|30463.5|30498.5|30470|30489.1|30460|9
1685451600000|2023-05-30 13:00:00|30500|30465|30495.5|30475.5|30505.9|30477.8|30493.3|30464.5|41
1685451900000|2023-05-30 13:05:00|30495|30475|30489|30469|30495.5|30475.5|30488|30468|16
1685452200000|2023-05-30 13:10:00|30488.5|30468.5|30492|30472|30494.1|30474.1|30487.5|30467.5|38
1685452500000|2023-05-30 13:15:00|30491.1|30471.1|30487|30467|30491.1|30471.1|30487|30467|23
1685452800000|2023-05-30 13:20:00|30487.5|30467.5|30482|30462|30487.5|30467.5|30480.3|30460.3|22
1685453100000|2023-05-30 13:25:00|30484|30464|30479.5|30459.5|30485.5|30465.5|30479|30459|26
1685453400000|2023-05-30 13:30:00|30479.3|30459.3|30481|30461|30481|30461|30478.8|30458.8|24
1685453700000|2023-05-30 13:35:00|30480.5|30460.5|30481|30461|30481.5|30461.5|30480.5|30460.5|4
1685454000000|2023-05-30 13:40:00|30482|30462|30488|30468|30488.8|30468.8|30482|30462|11
1685454300000|2023-05-30 13:45:00|30488.5|30468.5|30494|30474|30496|30476|30488.5|30468.5|20
1685454600000|2023-05-30 13:50:00|30494.5|30474.5|30486.5|30466.5|30494.5|30474.5|30482|30462|28
1685454900000|2023-05-30 13:55:00|30485.5|30465.5|30486.5|30466.5|30487|30467|30482.5|30462.5|20
1685455200000|2023-05-30 14:00:00|30486|30466|30488|30468|30493.9|30473.9|30485.5|30465.5|43
1685455500000|2023-05-30 14:05:00|30489|30469|30484.8|30464.8|30492|30472|30483.5|30463.5|25
1685455800000|2023-05-30 14:10:00|30485|30465|30486.2|30466.2|30495.5|30467.5|30478.9|30458.9|36
1685456100000|2023-05-30 14:15:00|30487.3|30467.3|30485|30465|30487.5|30467.5|30483|30463|17
1685456700000|2023-05-30 14:25:00|30486|30466|30486.2|30466.2|30489.5|30469.5|30485|30465|22
1685457000000|2023-05-30 14:30:00|30485.5|30465.5|30486.5|30466.5|30487.3|30467.3|30485.5|30465.5|10
1685457300000|2023-05-30 14:35:00|30486|30466|30486.3|30466.3|30486.5|30466.5|30486|30466|3
1685457600000|2023-05-30 14:40:00|30485.9|30465.9|30477.5|30457.5|30485.9|30465.9|30477.5|30457.5|18
1685457900000|2023-05-30 14:45:00|30477|30457|30477.5|30457.5|30478.8|30458.8|30477|30457|12
1685458200000|2023-05-30 14:50:00|30478|30458|30484.5|30464.5|30485|30465|30477.5|30457.5|12
1685458500000|2023-05-30 14:55:00|30485|30465|30490.5|30455.5|30494|30466|30482.6|30455|36
1685458800000|2023-05-30 15:00:00|30490|30455|30492|30457|30495.5|30468|30483.9|30455|26
1685459100000|2023-05-30 15:05:00|30491.5|30456.5|30488|30468|30493.5|30468|30487.5|30453.6|22
1685459400000|2023-05-30 15:10:00|30487.5|30467.5|30486|30466|30488|30468|30484.5|30464.5|10
1685459700000|2023-05-30 15:15:00|30493|30458|30493|30458|30493|30458|30492.5|30457.5|5
1685460000000|2023-05-30 15:20:00|30492.9|30457.9|30482.5|30462.5|30494|30467.5|30482.5|30457.4|17
1685460300000|2023-05-30 15:25:00|30482.6|30462.6|30482|30462|30484|30464|30482|30462|10
1685460600000|2023-05-30 15:30:00|30482.3|30462.3|30483.3|30463.3|30483.5|30463.5|30482.3|30462.3|8
1685460900000|2023-05-30 15:35:00|30483.8|30463.8|30487.5|30467.5|30487.5|30467.5|30483.8|30463.8|15
1685461200000|2023-05-30 15:40:00|30488|30468|30490.5|30470.5|30491|30471|30488|30468|10
1685461500000|2023-05-30 15:45:00|30491|30471|30489|30469|30491.8|30471.8|30489|30469|9
1685461800000|2023-05-30 15:50:00|30488|30468|30488|30468|30489.5|30469.5|30488|30468|4
1685462100000|2023-05-30 15:55:00|30488.8|30468.8|30485.3|30465.3|30489.3|30469.3|30485.3|30465.3|13
1685462400000|2023-05-30 16:00:00|30485.8|30465.8|30486|30466|30486|30466|30485.8|30465.8|2
1685462700000|2023-05-30 16:05:00|30486.8|30466.8|30491.3|30471.3|30491.3|30471.3|30486.8|30466.8|19
1685463000000|2023-05-30 16:10:00|30490.8|30470.8|30486|30466|30490.8|30470.8|30486|30466|12
1685463300000|2023-05-30 16:15:00|30485.5|30465.5|30484.5|30464.5|30485.5|30465.5|30484.3|30464.3|9
1685463600000|2023-05-30 16:20:00|30485|30465|30484.5|30464.5|30485|30465|30484.5|30464.5|2
1685463900000|2023-05-30 16:25:00|30485|30465|30484.5|30464.5|30485|30465|30484.5|30464.5|2
1685464200000|2023-05-30 16:30:00|30484.3|30464.3|30484.8|30464.8|30484.8|30464.8|30484.3|30464.3|2
1685464800000|2023-05-30 16:40:00|30484.5|30464.5|30484.8|30464.8|30484.8|30464.8|30484.5|30464.5|2
1685465400000|2023-05-30 16:50:00|30485.3|30465.3|30483.3|30463.3|30485.3|30465.3|30483.3|30463.3|4
1685465700000|2023-05-30 16:55:00|30483.8|30463.8|30491.8|30471.8|30491.8|30471.8|30483.8|30463.8|28
1685466000000|2023-05-30 17:00:00|30492|30472|30491.8|30471.8|30492|30472|30491.8|30471.8|3
1685466300000|2023-05-30 17:05:00|30492|30472|30497.8|30477.8|30497.8|30477.8|30492|30472|8
1685466900000|2023-05-30 17:15:00|30497.5|30477.5|30530|30495|30536.2|30501.2|30497.5|30477.5|78
1685467200000|2023-05-30 17:20:00|30530.5|30495.5|30515|30480|30530.5|30495.5|30515|30480|32
1685467500000|2023-05-30 17:25:00|30515.5|30480.5|30520|30485|30520|30485|30515|30480|10
1685467800000|2023-05-30 17:30:00|30520.5|30485.5|30521.5|30486.5|30526|30491|30520.5|30485.5|33
1685468100000|2023-05-30 17:35:00|30522|30487|30514.5|30479.5|30522|30487|30514.5|30479.5|15
1685468400000|2023-05-30 17:40:00|30515|30480|30515.7|30480.7|30516|30481|30514.5|30479.5|10
1685469000000|2023-05-30 17:50:00|30516.2|30481.2|30516.2|30481.2|30516.7|30481.7|30516.2|30481.2|3
1685469300000|2023-05-30 17:55:00|30516.7|30481.7|30520.5|30485.5|30520.5|30485.5|30516.7|30481.7|5
1685469600000|2023-05-30 18:00:00|30520|30485|30513|30478|30520.5|30485.5|30512|30477|38
1685469900000|2023-05-30 18:05:00|30513.5|30478.5|30513.5|30478.5|30517|30482|30512.5|30477.5|10
1685470200000|2023-05-30 18:10:00|30513|30478|30514|30479|30515|30480|30512|30477|15
1685470500000|2023-05-30 18:15:00|30513.5|30478.5|30511.5|30476.5|30514|30479|30511.5|30476.5|17
1685470800000|2023-05-30 18:20:00|30512|30477|30513|30478|30513|30478|30511|30476|17
1685471100000|2023-05-30 18:25:00|30512.5|30477.5|30511.5|30476.5|30512.5|30477.5|30510.6|30475.6|20
1685471400000|2023-05-30 18:30:00|30511|30476|30511.5|30476.5|30511.5|30476.5|30511|30476|2
1685471700000|2023-05-30 18:35:00|30511|30476|30511|30476|30511.5|30476.5|30510.9|30475.9|10
1685472000000|2023-05-30 18:40:00|30512|30477|30511|30476|30512|30477|30511|30476|2
1685472300000|2023-05-30 18:45:00|30511.5|30476.5|30514.2|30479.2|30515|30480|30510.9|30475.9|27
1685472600000|2023-05-30 18:50:00|30514.4|30479.4|30515.8|30480.8|30515.8|30480.8|30514|30479|7
1685472900000|2023-05-30 18:55:00|30515.3|30480.3|30515.7|30480.7|30515.7|30480.7|30515.2|30480.2|8
1685473200000|2023-05-30 19:00:00|30517|30482|30520.5|30485.5|30520.5|30485.5|30516.7|30481.7|11
1685473500000|2023-05-30 19:05:00|30520|30485|30520.5|30485.5|30520.5|30485.5|30519.5|30484.5|4
1685473800000|2023-05-30 19:10:00|30519.5|30484.5|30519|30484|30519.5|30484.5|30519|30484|2
1685474100000|2023-05-30 19:15:00|30518.5|30483.5|30518.5|30483.5|30519|30484|30516|30481|14
1685474400000|2023-05-30 19:20:00|30518|30483|30512.5|30477.5|30518|30483|30512.5|30477.5|14
1685474700000|2023-05-30 19:25:00|30515.5|30480.5|30514.5|30479.5|30516|30481|30514|30479|9
1685475000000|2023-05-30 19:30:00|30515|30480|30513.5|30478.5|30515|30480|30513.5|30478.5|6
1685475300000|2023-05-30 19:35:00|30513|30478|30509|30474|30513|30478|30509|30474|9
1685475600000|2023-05-30 19:40:00|30508|30473|30508|30473|30508|30473|30507|30472|4
1685475900000|2023-05-30 19:45:00|30508.5|30473.5|30505.5|30470.5|30508.5|30473.5|30503.5|30468.5|25
1685476200000|2023-05-30 19:50:00|30505|30470|30510.5|30475.5|30516|30481|30505|30470|20
1685476500000|2023-05-30 19:55:00|30510|30475|30503|30468|30511|30476|30502|30467|25
1685491200000|2023-05-31 00:00:00|30513.5|30471.5|30513.5|30471.5|30513.5|30471.5|30513.5|30471.5|1
1685494800000|2023-05-31 01:00:00|30495.5|30460.5|30501.5|30466.5|30504.5|30469.5|30492|30457|30
1685495100000|2023-05-31 01:05:00|30501|30466|30523.5|30488.5|30524|30489|30492.2|30466|30
1685495400000|2023-05-31 01:10:00|30523|30488|30512|30492|30524.5|30493.5|30505.1|30478|61
1685495700000|2023-05-31 01:15:00|30520|30485|30532.5|30497.5|30538|30511.5|30514.1|30485|87
1685496000000|2023-05-31 01:20:00|30532|30497|30524|30504|30532|30506.5|30523|30496.5|27
1685496300000|2023-05-31 01:25:00|30524.5|30504.5|30526.8|30506.8|30527.5|30507.5|30524.5|30504.5|28
1685496600000|2023-05-31 01:30:00|30526.3|30506.3|30584.5|30564.5|30588|30568|30526.3|30506.3|140
1685496900000|2023-05-31 01:35:00|30584.2|30564.2|30574.5|30554.5|30584.5|30564.5|30572|30552|57
1685497200000|2023-05-31 01:40:00|30574.1|30554.1|30579.5|30559.5|30580.5|30560.5|30566.9|30546.9|58
1685497500000|2023-05-31 01:45:00|30579.9|30559.9|30593.7|30573.7|30601.9|30574.3|30579.9|30559.9|69
1685497800000|2023-05-31 01:50:00|30593.5|30573.5|30602|30582|30617.5|30590|30591.5|30570|98
1685498100000|2023-05-31 01:55:00|30602.5|30582.5|30629.8|30594.8|30630.2|30602.5|30599|30579|114
1685498400000|2023-05-31 02:00:00|30630|30595|30629|30609|30659.3|30624.3|30618.5|30593.5|139
1685498700000|2023-05-31 02:05:00|30629.5|30609.5|30644|30624|30656.8|30628|30629.5|30609.5|92
1685499000000|2023-05-31 02:10:00|30646|30626|30650|30630|30655.5|30635.5|30645|30625|72
1685499300000|2023-05-31 02:15:00|30653.3|30633.3|30657.5|30637.5|30664|30644|30650|30630|51
1685499600000|2023-05-31 02:20:00|30656.5|30636.5|30672.5|30652.5|30686.5|30658|30656.5|30636.5|68
1685499900000|2023-05-31 02:25:00|30673|30653|30667|30647|30674|30654|30666.5|30646.5|45
1685500200000|2023-05-31 02:30:00|30666.7|30646.7|30657.1|30637.1|30672.5|30652.5|30656.9|30636.9|61
1685500500000|2023-05-31 02:35:00|30657.2|30637.2|30664|30644|30666|30646|30649|30629|53
1685500800000|2023-05-31 02:40:00|30664.5|30644.5|30673.4|30653.4|30681.1|30661.1|30664.5|30644.5|50
1685501100000|2023-05-31 02:45:00|30673.2|30653.2|30680.2|30660.2|30681.5|30661.5|30673.2|30653.2|57
1685501400000|2023-05-31 02:50:00|30681.5|30661.5|30694.8|30674.8|30694.8|30674.8|30681.5|30661.5|43
1685501700000|2023-05-31 02:55:00|30694.1|30674.1|30697.3|30677.3|30707.5|30687.5|30686.5|30666.5|87
1685502000000|2023-05-31 03:00:00|30695|30675|30696.5|30676.5|30697.1|30677.1|30688.3|30668.3|29
1685502300000|2023-05-31 03:05:00|30696|30676|30696.4|30676.4|30697.4|30677.4|30693.5|30673.5|47
1685502600000|2023-05-31 03:10:00|30696.3|30676.3|30726.8|30706.8|30727.6|30707.6|30695|30675|96
1685502900000|2023-05-31 03:15:00|30727.5|30707.5|30739|30719|30763|30728|30727.5|30707.5|126
1685503200000|2023-05-31 03:20:00|30738.8|30718.8|30743.1|30723.1|30744|30724|30735|30715|65
1685503500000|2023-05-31 03:25:00|30742.6|30722.6|30725.6|30705.6|30748.9|30728.9|30725.5|30698.7|82
1685503800000|2023-05-31 03:30:00|30726|30706|30722.5|30702.5|30730.5|30706.5|30720.8|30695|69
1685504100000|2023-05-31 03:35:00|30723|30703|30723|30703|30724.5|30704.5|30721.5|30701.5|25
1685504400000|2023-05-31 03:40:00|30722.5|30702.5|30713.3|30693.3|30723.7|30702.5|30712.6|30685|44
1685504700000|2023-05-31 03:45:00|30713.2|30693.2|30709.1|30689.1|30722|30694.5|30706.2|30686.2|45
1685505000000|2023-05-31 03:50:00|30709.5|30689.5|30707|30687|30714.5|30689.5|30705.5|30677.5|40
1685505300000|2023-05-31 03:55:00|30707.7|30687.7|30689|30669|30707.7|30687.7|30681.5|30661.5|77
1685505600000|2023-05-31 04:00:00|30689.3|30669.3|30690.1|30670.1|30707|30674.5|30689.3|30662.5|67
1685505900000|2023-05-31 04:05:00|30689.5|30669.5|30696.9|30676.9|30697.1|30677.1|30689|30669|17
1685506200000|2023-05-31 04:10:00|30696.5|30676.5|30694|30674|30697.1|30677.1|30692|30672|47
1685506500000|2023-05-31 04:15:00|30693.5|30673.5|30690.1|30670.1|30695|30675|30689.1|30669.1|33
1685506800000|2023-05-31 04:20:00|30690.2|30670.2|30693.1|30673.1|30693.1|30673.1|30690.2|30670.2|15
1685507100000|2023-05-31 04:25:00|30694.5|30674.5|30696.1|30676.1|30696.8|30676.8|30693.7|30673.7|29
1685507400000|2023-05-31 04:30:00|30695.9|30675.9|30695.5|30675.5|30696.1|30676.1|30695.1|30675.1|10
1685507700000|2023-05-31 04:35:00|30695.7|30675.7|30700.5|30680.5|30702.2|30682.2|30695.7|30675.7|22
1685508000000|2023-05-31 04:40:00|30700|30680|30695.5|30675.5|30700|30680|30692|30672|41
1685508300000|2023-05-31 04:45:00|30695.2|30675.2|30699.7|30679.7|30700|30680|30694|30674|19
1685508600000|2023-05-31 04:50:00|30700|30680|30700|30680|30700.5|30680.5|30699.7|30679.7|7
1685508900000|2023-05-31 04:55:00|30699.7|30679.7|30698.5|30678.5|30700|30680|30695.5|30675.5|19
1685509200000|2023-05-31 05:00:00|30699|30679|30704.5|30684.5|30706|30686|30699|30679|22
1685509500000|2023-05-31 05:05:00|30705|30685|30705.5|30685.5|30706.3|30686.3|30704.5|30684.5|20
1685509800000|2023-05-31 05:10:00|30705.8|30685.8|30705|30685|30705.8|30685.8|30705|30685|3
1685510100000|2023-05-31 05:15:00|30705.5|30685.5|30706.5|30686.5|30708.5|30688.5|30703.5|30683.5|24
1685510400000|2023-05-31 05:20:00|30706|30686|30704.3|30684.3|30708.5|30688.5|30703.3|30683.3|35
1685510700000|2023-05-31 05:25:00|30704|30684|30706|30686|30708|30688|30703|30683|29
1685511000000|2023-05-31 05:30:00|30706.5|30686.5|30714.6|30694.6|30718.4|30698.4|30706|30686|80
1685511300000|2023-05-31 05:35:00|30713.5|30693.5|30723|30703|30725|30705|30713.1|30693.1|65
1685511600000|2023-05-31 05:40:00|30723.5|30703.5|30726|30691|30726.5|30704|30720|30688.5|59
1685511900000|2023-05-31 05:45:00|30725.5|30690.5|30713.5|30678.5|30730|30695|30713.5|30678.5|59
1685512200000|2023-05-31 05:50:00|30713.3|30678.3|30692.5|30672.5|30713.3|30682.5|30692.5|30667.5|71
1685512500000|2023-05-31 05:55:00|30691.5|30671.5|30686.5|30666.5|30695.5|30675.5|30685.5|30665.5|34
1685512800000|2023-05-31 06:00:00|30687.5|30667.5|30693.5|30673.5|30694.5|30674.5|30687.5|30667.5|59
1685513100000|2023-05-31 06:05:00|30694|30674|30697.1|30677.1|30700.5|30680.5|30692.8|30672.8|53
1685513400000|2023-05-31 06:10:00|30697.2|30677.2|30675.5|30655.5|30697.2|30677.2|30675|30646.5|119
1685513700000|2023-05-31 06:15:00|30676.5|30656.5|30670.5|30650.5|30678|30658|30665|30645|74
1685514000000|2023-05-31 06:20:00|30669.5|30649.5|30673.5|30653.5|30674|30654|30665.7|30645.7|62
1685514300000|2023-05-31 06:25:00|30673|30653|30679|30659|30687|30660.5|30672.7|30649.5|48
1685514600000|2023-05-31 06:30:00|30680|30660|30680.5|30660.5|30685|30665|30678.5|30658.5|37
1685514900000|2023-05-31 06:35:00|30681|30661|30678.5|30658.5|30685.8|30665.8|30678|30658|63
1685515200000|2023-05-31 06:40:00|30679.5|30659.5|30684|30664|30691|30664|30678|30653.7|34
1685515500000|2023-05-31 06:45:00|30683|30663|30679|30659|30687.5|30667.5|30678.5|30658.5|59
1685515800000|2023-05-31 06:50:00|30678.5|30658.5|30698.5|30678.5|30698.5|30678.5|30678|30658|80
1685516100000|2023-05-31 06:55:00|30699|30679|30736.5|30701.5|30736.5|30701.5|30698.5|30678.5|119
1685516400000|2023-05-31 07:00:00|30728.3|30708.3|30733|30713|30734.5|30714.5|30723|30703|125
1685516700000|2023-05-31 07:05:00|30734|30714|30731|30711|30735|30715|30729.5|30709.5|75
1685517000000|2023-05-31 07:10:00|30731.5|30711.5|30741|30721|30742|30721|30731|30702|55
1685517300000|2023-05-31 07:15:00|30741.5|30721.5|30755.6|30735.6|30758|30738|30730.5|30710.5|84
1685517600000|2023-05-31 07:20:00|30755.1|30735.1|30751.5|30731.5|30757|30737|30751|30731|52
1685517900000|2023-05-31 07:25:00|30752|30732|30744.8|30724.8|30757|30737|30744.2|30724.2|79
1685518200000|2023-05-31 07:30:00|30745|30725|30735.2|30715.2|30747.5|30727.5|30735.2|30715.2|70
1685518500000|2023-05-31 07:35:00|30735.3|30715.3|30735.5|30715.5|30743|30720.4|30734.3|30708|69
1685518800000|2023-05-31 07:40:00|30735.4|30715.4|30737|30717|30737|30717|30734.5|30714.5|70
1685519100000|2023-05-31 07:45:00|30736.5|30716.5|30751.5|30716.5|30751.7|30721|30736.5|30712.5|89
1685519400000|2023-05-31 07:50:00|30751|30716|30741|30721|30751.7|30722.5|30737.5|30714.6|66
1685519700000|2023-05-31 07:55:00|30740.5|30720.5|30737.5|30717.5|30742.5|30722.5|30737.5|30717.5|33
1685520000000|2023-05-31 08:00:00|30738|30718|30733|30713|30739.5|30719.5|30733|30713|62
1685520300000|2023-05-31 08:05:00|30732.5|30712.5|30734|30714|30736.5|30716.5|30732.5|30712.5|51
1685520600000|2023-05-31 08:10:00|30734.5|30714.5|30733|30698|30734.5|30714.5|30719.5|30694.5|72
1685520900000|2023-05-31 08:15:00|30733.5|30698.5|30723.9|30688.9|30733.5|30706|30713|30686|42
1685521200000|2023-05-31 08:20:00|30724|30689|30716.6|30696.6|30725.5|30698|30716.1|30688.7|43
1685521500000|2023-05-31 08:25:00|30717.1|30697.1|30726|30691|30727|30697.1|30716.6|30683.5|68
1685521800000|2023-05-31 08:30:00|30725.5|30690.5|30730|30695|30730|30695|30725|30690|38
1685522100000|2023-05-31 08:35:00|30729.5|30694.5|30740|30705|30742.5|30707.5|30729|30694|94
1685522400000|2023-05-31 08:40:00|30740.5|30705.5|30749.5|30714.5|30750.4|30724.7|30736.5|30702|88
1685522700000|2023-05-31 08:45:00|30750|30715|30740.5|30720.5|30750|30723.5|30739|30714.4|61
1685523000000|2023-05-31 08:50:00|30741|30721|30741|30721|30742|30722|30739.5|30719.5|21
1685523300000|2023-05-31 08:55:00|30740|30720|30734|30714|30740|30720|30731.5|30711.5|46
1685523600000|2023-05-31 09:00:00|30733|30713|30731.7|30711.7|30733|30713|30729.5|30709.5|27
1685523900000|2023-05-31 09:05:00|30731.4|30711.4|30735.5|30700.5|30737|30712.7|30727.5|30699.5|36
1685524200000|2023-05-31 09:10:00|30736.5|30701.5|30735|30700|30736.5|30712|30728|30699.5|53
1685524500000|2023-05-31 09:15:00|30734.5|30699.5|30730.8|30710.8|30740.9|30713.4|30729.4|30699|37
1685524800000|2023-05-31 09:20:00|30730.5|30710.5|30738|30703|30738.5|30710.5|30728.1|30699.5|30
1685525100000|2023-05-31 09:25:00|30738.5|30703.5|30723|30703|30739|30711|30722.5|30695.5|26
1685525400000|2023-05-31 09:30:00|30723.5|30703.5|30723|30703|30727.5|30707.5|30722.5|30702.5|29
1685525700000|2023-05-31 09:35:00|30722.8|30702.8|30709|30674|30722.8|30702.8|30704|30674|62
1685526000000|2023-05-31 09:40:00|30708.6|30673.6|30704.5|30669.5|30710.5|30684|30694.2|30668.2|60
1685526300000|2023-05-31 09:45:00|30704.2|30669.2|30691.9|30671.9|30705.5|30681|30691.7|30667.3|70
1685526600000|2023-05-31 09:50:00|30691.8|30671.8|30691.5|30671.5|30697.5|30677.5|30690.6|30670.6|50
1685526900000|2023-05-31 09:55:00|30691.8|30671.8|30699|30679|30700|30680|30691.5|30671.5|67
1685527200000|2023-05-31 10:00:00|30699.5|30679.5|30703.8|30683.8|30704.2|30684.2|30699.5|30679.5|17
1685527500000|2023-05-31 10:05:00|30704.7|30684.7|30708.1|30688.1|30714.1|30694.1|30704.3|30684.3|65
1685527800000|2023-05-31 10:10:00|30708.5|30688.5|30708.8|30688.8|30709|30689|30708.1|30688.1|8
1685528100000|2023-05-31 10:15:00|30709.1|30689.1|30718.6|30698.6|30719.5|30699.5|30709.1|30689.1|36
1685528400000|2023-05-31 10:20:00|30718.1|30698.1|30721.6|30701.6|30722.5|30702.5|30718|30698|54
1685528700000|2023-05-31 10:25:00|30720.5|30700.5|30722.5|30702.5|30723.5|30703.5|30719.5|30699.5|32
1685529000000|2023-05-31 10:30:00|30722.8|30702.8|30721.1|30701.1|30722.8|30702.8|30720.7|30700.7|21
1685529300000|2023-05-31 10:35:00|30720.6|30700.6|30717.1|30697.1|30721.1|30701.1|30716.5|30696.5|14
1685529600000|2023-05-31 10:40:00|30717|30697|30718.1|30698.1|30718.1|30698.1|30716.1|30696.1|16
1685529900000|2023-05-31 10:45:00|30717.9|30697.9|30713.2|30693.2|30718.1|30698.1|30712.7|30692.7|28
1685530200000|2023-05-31 10:50:00|30713|30693|30707.5|30687.5|30713|30693|30706.5|30686.5|15
1685530500000|2023-05-31 10:55:00|30707.3|30687.3|30703.5|30683.5|30707.5|30687.5|30701.5|30681.5|38
1685530800000|2023-05-31 11:00:00|30704.5|30684.5|30713|30678|30713|30685.9|30704.5|30677.6|17
1685531400000|2023-05-31 11:10:00|30713.6|30678.6|30712|30677|30715.6|30686.1|30705.1|30677|18
1685531700000|2023-05-31 11:15:00|30711.5|30676.5|30697.3|30677.3|30711.5|30684.1|30695.9|30675.9|57
1685532000000|2023-05-31 11:20:00|30697.1|30677.1|30705|30670|30708|30682.6|30695|30664.8|51
1685532300000|2023-05-31 11:25:00|30705.2|30670.2|30695.5|30675.5|30706|30676.5|30695.5|30668|14
1685532600000|2023-05-31 11:30:00|30695.4|30675.4|30694|30674|30695.5|30675.5|30694|30674|10
1685532900000|2023-05-31 11:35:00|30694.5|30674.5|30701.5|30666.5|30702.5|30676.1|30694.5|30666|14
1685533200000|2023-05-31 11:40:00|30701|30666|30709|30674|30709.5|30680|30700|30666|27
1685533500000|2023-05-31 11:45:00|30708.5|30673.5|30709.5|30674.5|30711|30676|30708.5|30673.5|28
1685533800000|2023-05-31 11:50:00|30709|30674|30713.6|30678.6|30713.6|30678.6|30709|30674|21
1685534100000|2023-05-31 11:55:00|30713.5|30678.5|30707.6|30687.6|30713.5|30687.6|30704.9|30677.9|35
1685534400000|2023-05-31 12:00:00|30708.1|30688.1|30708.3|30688.3|30717|30697|30708|30688|20
1685534700000|2023-05-31 12:05:00|30708|30688|30709.5|30689.5|30710.5|30690.5|30708|30688|21
1685535000000|2023-05-31 12:10:00|30710|30690|30699.5|30679.5|30710|30690|30699|30679|20
1685535300000|2023-05-31 12:15:00|30700|30680|30700|30680|30700|30680|30699|30679|5
1685535600000|2023-05-31 12:20:00|30700.5|30680.5|30702.5|30682.5|30702.5|30682.5|30700.5|30680.5|9
1685535900000|2023-05-31 12:25:00|30702|30682|30701.5|30681.5|30702.5|30682.5|30701|30681|13
1685536200000|2023-05-31 12:30:00|30702|30682|30703|30683|30703.2|30683.2|30702|30682|13
1685536500000|2023-05-31 12:35:00|30703.5|30683.5|30704|30684|30704|30684|30702|30682|12
1685536800000|2023-05-31 12:40:00|30703.5|30683.5|30703.5|30683.5|30703.5|30683.5|30703|30683|3
1685537100000|2023-05-31 12:45:00|30704|30684|30709|30689|30709|30689|30703.5|30683.5|8
1685537400000|2023-05-31 12:50:00|30708.5|30688.5|30711|30691|30716|30691|30708|30680|16
1685537700000|2023-05-31 12:55:00|30711.5|30691.5|30712.5|30692.5|30712.5|30692.5|30711.5|30691.5|3
1685538000000|2023-05-31 13:00:00|30713|30693|30713|30693|30713.5|30693.5|30713|30693|5
1685538300000|2023-05-31 13:05:00|30713.5|30693.5|30718.2|30698.2|30723.5|30699|30713.5|30686|31
1685538600000|2023-05-31 13:10:00|30718.7|30698.7|30716|30696|30734|30704.7|30715.5|30692.5|35
1685538900000|2023-05-31 13:15:00|30723|30688|30718|30683|30723|30696|30709|30680.5|37
1685539200000|2023-05-31 13:20:00|30718.5|30683.5|30719|30684|30719.5|30684.5|30713.9|30678.9|24
1685539500000|2023-05-31 13:25:00|30718.5|30683.5|30720|30685|30723.1|30698.1|30717.5|30682.5|30
1685539800000|2023-05-31 13:30:00|30719.5|30684.5|30708|30688|30720|30688.5|30708|30680.3|21
1685540100000|2023-05-31 13:35:00|30710|30690|30708.5|30688.5|30723|30692|30708.5|30683.5|39
1685540400000|2023-05-31 13:40:00|30709.5|30689.5|30693|30656|30724.5|30689.5|30693|30655|80
1685540700000|2023-05-31 13:45:00|30694.8|30659.8|30693|30673|30705.5|30680.1|30690.5|30659.3|64
1685541000000|2023-05-31 13:50:00|30692|30672|30693.5|30673.5|30695|30675|30692|30672|38
1685541300000|2023-05-31 13:55:00|30694|30674|30699.5|30664.5|30700|30679.5|30694|30664.5|39
1685541600000|2023-05-31 14:00:00|30709|30674|30732.4|30697.4|30738.5|30703.5|30698|30664.5|184
1685541900000|2023-05-31 14:05:00|30732.5|30697.5|30716.8|30681.8|30732.5|30703.1|30707.4|30677.5|113
1685542200000|2023-05-31 14:10:00|30717.3|30682.3|30723.9|30688.9|30726|30695.3|30715.3|30682.3|76
1685542500000|2023-05-31 14:15:00|30723.4|30688.4|30718.5|30683.5|30727|30692|30711.5|30682|27
1685542800000|2023-05-31 14:20:00|30715|30695|30711.6|30691.6|30725.2|30697|30711.2|30687|37
1685543100000|2023-05-31 14:25:00|30712.1|30692.1|30716.5|30696.5|30719|30699|30712|30692|18
1685543400000|2023-05-31 14:30:00|30715.5|30695.5|30716.4|30681.4|30716.4|30696.2|30703.5|30678.1|51
1685543700000|2023-05-31 14:35:00|30716.5|30681.5|30716.5|30681.5|30719.9|30689|30708.5|30680|41
1685544000000|2023-05-31 14:40:00|30717|30682|30717|30682|30717.5|30688.5|30707|30679|52
1685544300000|2023-05-31 14:45:00|30717.5|30682.5|30720.5|30700.5|30721|30701|30711|30682|50
1685544600000|2023-05-31 14:50:00|30721|30701|30732|30697|30737.5|30702.5|30720|30691|35
1685544900000|2023-05-31 14:55:00|30731.5|30696.5|30723|30703|30731.5|30703|30722.5|30693|26
1685545200000|2023-05-31 15:00:00|30722.5|30702.5|30731|30711|30731.2|30711.2|30720.2|30700.2|52
1685545500000|2023-05-31 15:05:00|30731.2|30711.2|30729.8|30709.8|30733.5|30713.5|30729.8|30709.8|17
1685545800000|2023-05-31 15:10:00|30730|30710|30728.5|30708.5|30730.5|30710.5|30728|30708|11
1685546100000|2023-05-31 15:15:00|30728.3|30708.3|30729.1|30709.1|30734.5|30714.5|30728|30708|19
1685546400000|2023-05-31 15:20:00|30730|30710|30725.7|30705.7|30730.2|30710.2|30725.7|30705.7|12
1685546700000|2023-05-31 15:25:00|30727|30707|30728|30708|30728.8|30708.8|30726.1|30706.1|15
1685547000000|2023-05-31 15:30:00|30727.5|30707.5|30728.5|30708.5|30728.5|30708.5|30725.8|30705.8|40
1685547300000|2023-05-31 15:35:00|30728.6|30708.6|30727.3|30707.3|30729|30709|30726.5|30706.5|47
1685547600000|2023-05-31 15:40:00|30727.6|30707.6|30727.5|30707.5|30730.4|30710.4|30727.5|30707.5|11
1685547900000|2023-05-31 15:45:00|30727|30707|30734.9|30714.9|30734.9|30714.9|30727|30707|16
1685548200000|2023-05-31 15:50:00|30734.4|30714.4|30734.5|30714.5|30735|30715|30733.9|30713.9|22
1685548500000|2023-05-31 15:55:00|30734.8|30714.8|30733.5|30713.5|30734.8|30714.8|30732.5|30712.5|17
1685548800000|2023-05-31 16:00:00|30733|30713|30742.4|30722.4|30744.4|30724.4|30733|30713|39
1685549100000|2023-05-31 16:05:00|30743.6|30723.6|30741.4|30721.4|30747.8|30727.8|30741|30721|27
1685549400000|2023-05-31 16:10:00|30742|30722|30751.5|30716.5|30752.5|30723|30742|30708.2|21
1685549700000|2023-05-31 16:15:00|30751.6|30716.6|30745|30725|30751.9|30725|30742.5|30715|25
1685550000000|2023-05-31 16:20:00|30744.7|30724.7|30745.5|30710.5|30751.5|30726.3|30741.3|30710.5|36
1685550300000|2023-05-31 16:25:00|30745.7|30710.7|30747.5|30712.5|30747.5|30712.5|30744.7|30709.7|27
1685550600000|2023-05-31 16:30:00|30747|30712|30749|30714|30752|30717|30745.3|30710.3|17
1685550900000|2023-05-31 16:35:00|30750.5|30715.5|30751|30716|30751|30716|30750.5|30715.5|6
1685551200000|2023-05-31 16:40:00|30751.2|30716.2|30750.5|30715.5|30751.5|30716.5|30750.5|30715.5|5
1685551500000|2023-05-31 16:45:00|30750.9|30715.9|30741.9|30721.9|30751|30722.6|30741.9|30715.5|7
1685551800000|2023-05-31 16:50:00|30742.4|30722.4|30742.8|30722.8|30742.8|30722.8|30742.4|30722.4|3
1685552100000|2023-05-31 16:55:00|30741.5|30721.5|30741.6|30721.6|30742.4|30722.4|30741.5|30721.5|4
1685552400000|2023-05-31 17:00:00|30741.9|30721.9|30745|30710|30749.6|30722.4|30737.8|30710|23
1685552700000|2023-05-31 17:05:00|30740|30720|30751.5|30716.5|30751.5|30720|30740|30715.2|8
1685553000000|2023-05-31 17:10:00|30743.6|30723.6|30751|30716|30751|30723.6|30743.6|30714.8|8
1685553300000|2023-05-31 17:15:00|30750.5|30715.5|30749.5|30714.5|30750.5|30715.5|30749|30714|4
1685553600000|2023-05-31 17:20:00|30742.5|30722.5|30742.5|30722.5|30742.5|30722.5|30742.5|30722.5|1
1685553900000|2023-05-31 17:25:00|30741.5|30721.5|30747.5|30712.5|30747.5|30721.5|30737.5|30711|11
1685554200000|2023-05-31 17:30:00|30747|30712|30733.5|30698.5|30747|30712|30733.5|30698.5|18
1685554500000|2023-05-31 17:35:00|30734|30699|30722|30702|30734|30706.5|30722|30696.5|23
1685554800000|2023-05-31 17:40:00|30722.5|30702.5|30701.5|30681.5|30722.5|30702.5|30701.5|30681.5|38
1685555100000|2023-05-31 17:45:00|30695.7|30675.7|30704|30669|30704|30676.5|30695|30665.5|28
1685555400000|2023-05-31 17:50:00|30704.5|30669.5|30713.5|30678.5|30713.5|30685.5|30697.5|30669.5|16
1685555700000|2023-05-31 17:55:00|30713|30678|30710|30675|30713|30678|30708.5|30673.5|26
1685556000000|2023-05-31 18:00:00|30711.4|30676.4|30690.5|30655.5|30712.5|30677.5|30687|30652|48
1685556300000|2023-05-31 18:05:00|30690|30655|30687|30652|30690|30655|30686|30651|15
1685556600000|2023-05-31 18:10:00|30684.5|30649.5|30673.4|30638.4|30684.5|30649.5|30658|30623|19
1685556900000|2023-05-31 18:15:00|30673.1|30638.1|30665.5|30630.5|30673.1|30643|30661.9|30627|40
1685557200000|2023-05-31 18:20:00|30665.3|30630.3|30654|30634|30665.8|30637.8|30652.5|30626|31
1685557500000|2023-05-31 18:25:00|30654.5|30634.5|30665|30630|30669.5|30642.5|30654.5|30629.5|17
1685557800000|2023-05-31 18:30:00|30665.5|30630.5|30665.5|30630.5|30666.6|30631.6|30665|30630|12
1685558100000|2023-05-31 18:35:00|30666|30631|30663|30628|30666|30631|30663|30628|5
1685558400000|2023-05-31 18:40:00|30663.5|30628.5|30665|30630|30673.5|30638.5|30663.5|30628.5|17
1685558700000|2023-05-31 18:45:00|30666|30631|30673.5|30638.5|30674.5|30639.5|30665.5|30630.5|14
1685559000000|2023-05-31 18:50:00|30674|30639|30674|30639|30675|30640|30673|30638|15
1685559300000|2023-05-31 18:55:00|30674.5|30639.5|30676.5|30641.5|30679.5|30644.5|30673.5|30638.5|13
1685559600000|2023-05-31 19:00:00|30677|30642|30675|30640|30681.5|30646.5|30673|30638|32
1685559900000|2023-05-31 19:05:00|30675.5|30640.5|30675|30640|30676|30641|30674|30639|17
1685560200000|2023-05-31 19:10:00|30675.5|30640.5|30679.5|30644.5|30680.5|30652|30672|30639.5|12
1685560500000|2023-05-31 19:15:00|30680|30645|30681.5|30646.5|30682.5|30647.5|30680|30645|8
1685560800000|2023-05-31 19:20:00|30681|30646|30671|30636|30681.5|30646.5|30671|30636|11
1685561100000|2023-05-31 19:25:00|30671.5|30636.5|30678.5|30643.5|30680.5|30645.5|30671|30636|13
1685561400000|2023-05-31 19:30:00|30679|30644|30678.5|30643.5|30679|30644|30675|30640|9
1685561700000|2023-05-31 19:35:00|30675.5|30640.5|30677.5|30642.5|30678|30643|30674.5|30639.5|13
1685562000000|2023-05-31 19:40:00|30677|30642|30671|30636|30677|30642|30670.5|30635.5|19
1685562300000|2023-05-31 19:45:00|30670.5|30635.5|30671|30636|30671|30636|30670.5|30635.5|4
1685562600000|2023-05-31 19:50:00|30670.5|30635.5|30670.5|30635.5|30671.5|30636.5|30670.5|30635.5|5
1685562900000|2023-05-31 19:55:00|30671|30636|30694.5|30659.5|30694.5|30659.5|30671|30636|29
1685577600000|2023-06-01 00:00:00|30677.5|30642.5|30677.5|30642.5|30677.5|30642.5|30677.5|30642.5|1
1685581200000|2023-06-01 01:00:00|30701.5|30666.5|30701.5|30666.5|30705.5|30670.5|30688.5|30653.5|43
1685581500000|2023-06-01 01:05:00|30702.5|30667.5|30714|30679|30728|30695.8|30697.5|30666.1|66
1685581800000|2023-06-01 01:10:00|30712.5|30677.5|30701.5|30681.5|30712.6|30686.5|30697.5|30675|37
1685582100000|2023-06-01 01:15:00|30702|30682|30701.1|30681.1|30710.6|30690.6|30697.5|30677.5|80
1685582400000|2023-06-01 01:20:00|30700.5|30680.5|30710.1|30690.1|30712.5|30692.5|30700.5|30680.5|47
1685582700000|2023-06-01 01:25:00|30709.1|30689.1|30701|30681|30717.5|30693.1|30692.9|30672.9|80
1685583000000|2023-06-01 01:30:00|30700.5|30680.5|30697|30677|30704|30680.5|30690.2|30668|69
1685583300000|2023-06-01 01:35:00|30698|30678|30710|30675|30799.4|30757.4|30698|30675|103
1685583600000|2023-06-01 01:40:00|30710.5|30675.5|30710|30690|30715|30692.7|30707.5|30674.5|63
1685583900000|2023-06-01 01:45:00|30709.8|30689.8|30686.6|30651.6|30709.8|30689.8|30672.7|30638.5|188
1685584200000|2023-06-01 01:50:00|30686.1|30651.1|30685.9|30650.9|30697.9|30668.5|30679.8|30650.4|87
1685584500000|2023-06-01 01:55:00|30686|30651|30679.5|30659.5|30686.5|30661|30660.8|30638.6|116
1685584800000|2023-06-01 02:00:00|30679|30659|30688.5|30668.5|30695.5|30669.5|30678.5|30655.5|90
1685585100000|2023-06-01 02:05:00|30689|30669|30682.4|30662.4|30697.9|30671|30682.1|30662.1|77
1685585400000|2023-06-01 02:10:00|30681.9|30661.9|30657.5|30637.5|30681.9|30661.9|30656.7|30636.7|104
1685585700000|2023-06-01 02:15:00|30657.4|30637.4|30668.2|30648.2|30668.4|30648.4|30652.5|30632.5|97
1685586000000|2023-06-01 02:20:00|30667.9|30647.9|30672.1|30652.1|30675.1|30655.1|30667.9|30647.9|57
1685586300000|2023-06-01 02:25:00|30672.5|30652.5|30677.2|30657.2|30677.7|30657.7|30670.5|30650.5|35
1685586600000|2023-06-01 02:30:00|30677.5|30657.5|30676.9|30656.9|30677.9|30657.9|30672.1|30652.1|36
1685586900000|2023-06-01 02:35:00|30676.1|30656.1|30672.5|30652.5|30677.5|30657.5|30672.5|30652.5|47
1685587200000|2023-06-01 02:40:00|30674.1|30654.1|30667.5|30647.5|30677.5|30657.5|30667.1|30647.1|52
1685587500000|2023-06-01 02:45:00|30667.1|30647.1|30667.5|30647.5|30668.2|30648.2|30666|30646|13
1685587800000|2023-06-01 02:50:00|30668.1|30648.1|30674|30654|30675.5|30655.5|30665|30645|59
1685588100000|2023-06-01 02:55:00|30673.5|30653.5|30660.1|30640.1|30681.1|30654.1|30660.1|30630.8|42
1685588400000|2023-06-01 03:00:00|30660.5|30640.5|30661.7|30641.7|30674|30648.5|30660.5|30636.5|61
1685588700000|2023-06-01 03:05:00|30660.8|30640.8|30658|30638|30660.8|30640.8|30657|30637|29
1685589000000|2023-06-01 03:10:00|30657.5|30637.5|30666.5|30631.5|30667.1|30640.9|30657|30630.6|73
1685589300000|2023-06-01 03:15:00|30666.1|30631.1|30658.5|30638.5|30666.1|30639.2|30656.3|30630.6|46
1685589600000|2023-06-01 03:20:00|30658.3|30638.3|30664.2|30644.2|30667.1|30647.1|30651|30631|103
1685589900000|2023-06-01 03:25:00|30665.5|30645.5|30663.1|30643.1|30667.9|30647.9|30662.5|30642.5|38
1685590200000|2023-06-01 03:30:00|30663.2|30643.2|30664.5|30644.5|30667.5|30647.5|30663.1|30643.1|43
1685590500000|2023-06-01 03:35:00|30664.8|30644.8|30680.3|30645.3|30680.8|30653.1|30664.8|30644.3|54
1685590800000|2023-06-01 03:40:00|30679.8|30644.8|30664.5|30644.5|30679.8|30651.8|30663.5|30643.5|21
1685591100000|2023-06-01 03:45:00|30664.1|30644.1|30665.5|30645.5|30666.1|30646.1|30663.5|30643.5|37
1685591400000|2023-06-01 03:50:00|30665.7|30645.7|30673.1|30653.1|30673.9|30653.9|30665.5|30645.5|29
1685591700000|2023-06-01 03:55:00|30672.5|30652.5|30672.5|30652.5|30673.1|30653.1|30672.5|30652.5|3
1685592000000|2023-06-01 04:00:00|30673.1|30653.1|30672.5|30652.5|30674.1|30654.1|30672.5|30652.5|5
1685592300000|2023-06-01 04:05:00|30672.1|30652.1|30671.5|30651.5|30672.1|30652.1|30669|30649|18
1685592600000|2023-06-01 04:10:00|30672|30652|30674.3|30654.3|30675|30655|30671.5|30651.5|19
1685592900000|2023-06-01 04:15:00|30674.5|30654.5|30674.1|30654.1|30674.5|30654.5|30674.1|30654.1|2
1685593200000|2023-06-01 04:20:00|30673.1|30653.1|30677.9|30657.9|30678.1|30658.1|30672.3|30652.3|26
1685593500000|2023-06-01 04:25:00|30677.5|30657.5|30672.5|30652.5|30677.5|30657.5|30672.5|30652.5|20
1685593800000|2023-06-01 04:30:00|30672.1|30652.1|30675.5|30655.5|30678.1|30658.1|30672.1|30652.1|16
1685594100000|2023-06-01 04:35:00|30675.1|30655.1|30677.9|30657.9|30679.2|30659.2|30670.5|30650.5|24
1685594400000|2023-06-01 04:40:00|30678.5|30658.5|30680.1|30660.1|30683.2|30663.2|30678.5|30658.5|18
1685594700000|2023-06-01 04:45:00|30680.5|30660.5|30679.1|30659.1|30680.5|30660.5|30679.1|30659.1|7
1685595000000|2023-06-01 04:50:00|30679.5|30659.5|30682.1|30662.1|30682.1|30662.1|30679.5|30659.5|8
1685595300000|2023-06-01 04:55:00|30682.5|30662.5|30681.5|30661.5|30682.5|30662.5|30681.5|30661.5|3
1685595600000|2023-06-01 05:00:00|30681.1|30661.1|30680.5|30660.5|30683.5|30663.5|30680.5|30660.5|22
1685595900000|2023-06-01 05:05:00|30680.9|30660.9|30688|30653|30688.4|30662.5|30679.1|30652.1|22
1685596200000|2023-06-01 05:10:00|30687.7|30652.7|30686.5|30666.5|30688.7|30667.5|30681.5|30652.5|49
1685596500000|2023-06-01 05:15:00|30686.7|30666.7|30686.4|30666.4|30687.5|30667.5|30683.5|30663.5|21
1685596800000|2023-06-01 05:20:00|30685.9|30665.9|30677.1|30657.1|30686.4|30666.4|30674|30654|47
1685597100000|2023-06-01 05:25:00|30676.6|30656.6|30678.2|30658.2|30679.5|30659.5|30673.5|30653.5|46
1685597400000|2023-06-01 05:30:00|30677.9|30657.9|30678.9|30658.9|30679.7|30659.7|30677.5|30657.5|15
1685597700000|2023-06-01 05:35:00|30679.4|30659.4|30678.9|30658.9|30683.7|30663.7|30677.5|30657.5|44
1685598000000|2023-06-01 05:40:00|30678.7|30658.7|30682.2|30662.2|30682.5|30662.5|30678.2|30658.2|25
1685598300000|2023-06-01 05:45:00|30682.5|30662.5|30681.8|30661.8|30682.9|30662.9|30679.5|30659.5|29
1685598600000|2023-06-01 05:50:00|30681.9|30661.9|30682.5|30662.5|30682.9|30662.9|30679|30659|37
1685598900000|2023-06-01 05:55:00|30683|30663|30683|30663|30683.5|30663.5|30678|30658|9
1685599200000|2023-06-01 06:00:00|30683.5|30663.5|30692.5|30672.5|30695.1|30675.1|30683.5|30663.5|38
1685599500000|2023-06-01 06:05:00|30691.5|30671.5|30687.5|30667.5|30691.5|30671.5|30687.5|30667.5|30
1685599800000|2023-06-01 06:10:00|30689.1|30669.1|30695|30675|30695.6|30675.6|30682.5|30662.5|43
1685600100000|2023-06-01 06:15:00|30694.5|30674.5|30694.5|30674.5|30707|30678|30692.5|30666.5|72
1685600400000|2023-06-01 06:20:00|30695.1|30675.1|30698.5|30678.5|30698.5|30678.5|30690.9|30670.9|77
1685600700000|2023-06-01 06:25:00|30697.5|30677.5|30693.2|30673.2|30697.8|30677.8|30693.2|30673.2|50
1685601000000|2023-06-01 06:30:00|30693|30673|30696|30676|30696.5|30676.5|30691.7|30671.7|41
1685601300000|2023-06-01 06:35:00|30695|30675|30693|30673|30698|30678|30693|30673|16
1685601600000|2023-06-01 06:40:00|30692|30672|30697.1|30677.1|30697.5|30677.5|30690.8|30670.8|69
1685601900000|2023-06-01 06:45:00|30697.3|30677.3|30712.7|30692.7|30717.9|30692.7|30693.6|30673.6|98
1685602200000|2023-06-01 06:50:00|30712.9|30692.9|30704.5|30684.5|30716.7|30693.2|30701|30675.4|52
1685602500000|2023-06-01 06:55:00|30704.9|30684.9|30710.5|30690.5|30711.1|30691.1|30704.9|30684.9|33
1685602800000|2023-06-01 07:00:00|30711.1|30691.1|30714.8|30694.8|30715.1|30695.1|30710.1|30690.1|42
1685603100000|2023-06-01 07:05:00|30714.2|30694.2|30716.1|30696.1|30728|30702.5|30713.1|30692.4|87
1685603400000|2023-06-01 07:10:00|30715.8|30695.8|30706.1|30686.1|30717.5|30697.5|30705|30678|114
1685603700000|2023-06-01 07:15:00|30705.5|30685.5|30724.1|30689.1|30724.6|30695|30705.1|30682.9|71
1685604000000|2023-06-01 07:20:00|30724.2|30689.2|30728.2|30693.2|30728.2|30693.2|30722|30687|27
1685604300000|2023-06-01 07:25:00|30728|30693|30738.8|30703.8|30739.6|30704.6|30728|30693|30
1685604600000|2023-06-01 07:30:00|30738.3|30703.3|30730.3|30710.3|30738.8|30714.8|30726|30699.4|54
1685604900000|2023-06-01 07:35:00|30730.8|30710.8|30726.3|30706.3|30730.8|30710.8|30722.6|30702.6|50
1685605200000|2023-06-01 07:40:00|30726.1|30706.1|30732|30712|30733.9|30713.9|30724.6|30704.6|61
1685605500000|2023-06-01 07:45:00|30732.4|30712.4|30732.5|30712.5|30734.4|30714.4|30726.7|30706.7|82
1685605800000|2023-06-01 07:50:00|30733|30713|30714|30694|30741.7|30713.2|30714|30694|68
1685606100000|2023-06-01 07:55:00|30713.5|30693.5|30715|30680|30719.5|30699.5|30707.9|30680|89
1685606400000|2023-06-01 08:00:00|30715.5|30680.5|30712.5|30692.5|30718.1|30696|30704.9|30679|61
1685606700000|2023-06-01 08:05:00|30712.6|30692.6|30708.6|30688.6|30712.6|30692.6|30706.5|30686.5|74
1685607000000|2023-06-01 08:10:00|30708.5|30688.5|30706|30686|30708.5|30688.5|30705.5|30685.5|42
1685607300000|2023-06-01 08:15:00|30705.6|30685.6|30701.8|30681.8|30705.6|30685.6|30701.8|30681.8|13
1685607600000|2023-06-01 08:20:00|30702.3|30682.3|30704|30684|30707.7|30687.7|30701.8|30681.8|60
1685607900000|2023-06-01 08:25:00|30703.5|30683.5|30704.2|30684.2|30705|30685|30703.5|30683.5|18
1685608200000|2023-06-01 08:30:00|30704.7|30684.7|30702.5|30682.5|30704.7|30684.7|30701.5|30681.5|48
1685608500000|2023-06-01 08:35:00|30703|30683|30703.8|30683.8|30704.5|30684.5|30702|30682|45
1685608800000|2023-06-01 08:40:00|30703.9|30683.9|30698.4|30678.4|30704.4|30684.4|30698.4|30678.4|57
1685609100000|2023-06-01 08:45:00|30698.9|30678.9|30699.3|30679.3|30700.1|30680.1|30698.4|30678.4|16
1685609400000|2023-06-01 08:50:00|30698.8|30678.8|30691.8|30671.8|30698.8|30678.8|30690.5|30670.5|49
1685609700000|2023-06-01 08:55:00|30691.6|30671.6|30688.5|30668.5|30691.6|30671.6|30686.5|30666.5|30
1685610000000|2023-06-01 09:00:00|30689|30669|30695|30675|30696.1|30676.1|30688.5|30668.5|31
1685610300000|2023-06-01 09:05:00|30695.4|30675.4|30690.3|30670.3|30696|30676|30689.4|30669.4|32
1685610600000|2023-06-01 09:10:00|30691.1|30671.1|30689.5|30669.5|30692.5|30672.5|30689.5|30669.5|13
1685610900000|2023-06-01 09:15:00|30689|30669|30687|30667|30689|30669|30686.5|30666.5|12
1685611200000|2023-06-01 09:20:00|30688|30668|30687|30667|30688|30668|30687|30667|7
1685611500000|2023-06-01 09:25:00|30691.5|30671.5|30692|30672|30693|30673|30691.5|30671.5|8
1685611800000|2023-06-01 09:30:00|30692.5|30672.5|30693.5|30673.5|30694.5|30674.5|30691.5|30671.5|17
1685612100000|2023-06-01 09:35:00|30693|30673|30694.5|30674.5|30694.5|30674.5|30692|30672|18
1685612400000|2023-06-01 09:40:00|30694|30674|30694.6|30674.6|30694.9|30674.9|30694|30674|19
1685612700000|2023-06-01 09:45:00|30693.9|30673.9|30695|30675|30698.5|30678.5|30689.6|30669.6|40
1685613000000|2023-06-01 09:50:00|30694.5|30674.5|30699|30664|30699|30675.5|30691.5|30662.5|29
1685613300000|2023-06-01 09:55:00|30699.5|30664.5|30698|30663|30700|30665|30698|30663|13
1685613600000|2023-06-01 10:00:00|30697.5|30662.5|30690.5|30670.5|30697.5|30670.5|30689.5|30662|6
1685613900000|2023-06-01 10:05:00|30691|30671|30697.5|30662.5|30699.5|30671.4|30691|30662.5|25
1685614200000|2023-06-01 10:10:00|30698|30663|30691.5|30671.5|30700.5|30673.5|30691|30663|22
1685614500000|2023-06-01 10:15:00|30690.5|30670.5|30692|30672|30692.5|30672.5|30690.5|30670.5|15
1685614800000|2023-06-01 10:20:00|30692.5|30672.5|30698.2|30678.2|30698.5|30678.5|30692.5|30672.5|9
1685615100000|2023-06-01 10:25:00|30698|30678|30703|30683|30703|30683|30698|30678|6
1685615400000|2023-06-01 10:30:00|30702.5|30682.5|30703|30683|30703|30683|30702.5|30682.5|2
1685615700000|2023-06-01 10:35:00|30702.5|30682.5|30702|30682|30702.5|30682.5|30701.3|30681.3|6
1685616000000|2023-06-01 10:40:00|30701.5|30681.5|30701|30681|30701.5|30681.5|30701|30681|2
1685616300000|2023-06-01 10:45:00|30700.8|30680.8|30706.5|30671.5|30707.5|30680.8|30696.6|30669|52
1685616600000|2023-06-01 10:50:00|30706|30671|30707|30672|30707|30672|30705.5|30670.5|9
1685616900000|2023-06-01 10:55:00|30707.3|30672.3|30699|30679|30707.5|30680.6|30699|30672.3|6
1685617200000|2023-06-01 11:00:00|30706|30671|30695.8|30675.8|30706|30675.8|30695.8|30668.8|6
1685617500000|2023-06-01 11:05:00|30695.6|30675.6|30695.5|30675.5|30696|30676|30695.5|30675.5|7
1685617800000|2023-06-01 11:10:00|30693|30673|30693|30673|30694|30674|30693|30673|5
1685618100000|2023-06-01 11:15:00|30700.5|30665.5|30699.5|30664.5|30701|30666|30699|30664|7
1685618400000|2023-06-01 11:20:00|30700|30665|30695.5|30675.5|30702.8|30675.5|30695.5|30665|11
1685618700000|2023-06-01 11:25:00|30696|30676|30697.5|30677.5|30697.5|30677.5|30694.7|30674.7|14
1685619000000|2023-06-01 11:30:00|30697.3|30677.3|30696.8|30676.8|30698.2|30678.2|30695.9|30675.9|16
1685619300000|2023-06-01 11:35:00|30696.1|30676.1|30704|30669|30704|30677|30694.1|30669|18
1685619600000|2023-06-01 11:40:00|30703.5|30668.5|30701.5|30666.5|30703.5|30668.5|30701.5|30666.5|5
1685619900000|2023-06-01 11:45:00|30702|30667|30698.5|30663.5|30702.5|30667.5|30698|30663|15
1685620200000|2023-06-01 11:50:00|30699|30664|30692.5|30672.5|30699.6|30672.6|30692.5|30664|5
1685620500000|2023-06-01 11:55:00|30693|30673|30697.5|30677.5|30698|30678|30693|30673|9
1685620800000|2023-06-01 12:00:00|30697|30677|30696.5|30676.5|30697.5|30677.5|30696|30676|8
1685621100000|2023-06-01 12:05:00|30697.5|30677.5|30701.5|30681.5|30702.5|30682.5|30697.5|30677.5|16
1685621400000|2023-06-01 12:10:00|30702|30682|30711|30674|30713|30682|30702|30670|13
1685621700000|2023-06-01 12:15:00|30705|30669|30715.5|30680.5|30723.5|30688.5|30704.4|30669|65
1685622000000|2023-06-01 12:20:00|30716.5|30681.5|30720|30685|30724.5|30689.5|30715.5|30680.5|42
1685622300000|2023-06-01 12:25:00|30720.5|30685.5|30709|30674|30721|30686|30706|30671|40
1685622600000|2023-06-01 12:30:00|30709.5|30674.5|30690.1|30670.1|30709.5|30674.5|30688.5|30662.5|50
1685622900000|2023-06-01 12:35:00|30691.1|30671.1|30700.1|30680.1|30712.3|30683.5|30691.1|30671.1|52
1685623200000|2023-06-01 12:40:00|30700.5|30680.5|30706.8|30686.8|30707.1|30687.1|30700.1|30680.1|32
1685623500000|2023-06-01 12:45:00|30707|30687|30712|30677|30712.5|30690.4|30705.1|30676|35
1685623800000|2023-06-01 12:50:00|30712.5|30677.5|30702.5|30667.5|30712.5|30677.5|30702.5|30667.5|38
1685624100000|2023-06-01 12:55:00|30703|30668|30700.7|30665.7|30703|30668|30700.7|30665.7|23
1685624400000|2023-06-01 13:00:00|30700.5|30665.5|30701.5|30666.5|30702.5|30667.5|30700.5|30665.5|21
1685624700000|2023-06-01 13:05:00|30701|30666|30697.5|30662.5|30701.5|30666.5|30697.5|30662.5|27
1685625000000|2023-06-01 13:10:00|30698|30663|30697.5|30662.5|30700|30665|30697|30662|23
1685625300000|2023-06-01 13:15:00|30697|30662|30689|30669|30697.1|30670|30688.5|30660.5|15
1685625600000|2023-06-01 13:20:00|30689.5|30669.5|30689|30669|30697.5|30670.4|30689|30662.5|8
1685625900000|2023-06-01 13:25:00|30688|30668|30692.5|30657.5|30695|30668|30677.9|30654.9|48
1685626200000|2023-06-01 13:30:00|30692|30657|30676.1|30656.1|30693|30662.5|30675|30654.5|56
1685626500000|2023-06-01 13:35:00|30676|30656|30673|30653|30677.5|30657.5|30673|30653|39
1685626800000|2023-06-01 13:40:00|30672.5|30652.5|30665.9|30630.9|30678|30653.5|30665.9|30630.9|39
1685627100000|2023-06-01 13:45:00|30666.4|30631.4|30667.5|30647.5|30680|30653.5|30666.4|30631.4|33
1685627400000|2023-06-01 13:50:00|30668|30648|30666|30646|30676|30649|30663.5|30639.5|49
1685627700000|2023-06-01 13:55:00|30665.5|30645.5|30659.9|30624.9|30665.5|30645.5|30659.5|30624.9|32
1685628000000|2023-06-01 14:00:00|30659.3|30624.3|30658.2|30638.2|30670|30650|30655.4|30622.8|93
1685628300000|2023-06-01 14:05:00|30660.4|30640.4|30665|30645|30677|30657|30658.7|30632.5|60
1685628600000|2023-06-01 14:10:00|30672|30637|30660|30640|30672.5|30641.3|30659.3|30631.5|38
1685628900000|2023-06-01 14:15:00|30660.5|30640.5|30667.3|30647.3|30674.4|30647.6|30657.8|30635.1|48
1685629200000|2023-06-01 14:20:00|30667.8|30647.8|30682.8|30647.8|30692|30662.5|30666.3|30641.6|77
1685629500000|2023-06-01 14:25:00|30683.3|30648.3|30677.2|30642.2|30683.5|30648.5|30676|30641|28
1685629800000|2023-06-01 14:30:00|30677.6|30642.6|30671.2|30651.2|30677.6|30652|30671.2|30640.1|20
1685630100000|2023-06-01 14:35:00|30672.5|30652.5|30679|30659|30683.8|30663.8|30671.2|30651.2|49
1685630400000|2023-06-01 14:40:00|30679.5|30659.5|30669.5|30649.5|30688.5|30662.3|30669|30642.2|45
1685630700000|2023-06-01 14:45:00|30670|30650|30677|30657|30679|30659|30670|30650|16
1685631000000|2023-06-01 14:50:00|30676.8|30656.8|30673|30653|30681|30656.8|30670|30641|41
1685631300000|2023-06-01 14:55:00|30672.5|30652.5|30668.5|30648.5|30673|30653|30667.7|30647.7|22
1685631600000|2023-06-01 15:00:00|30668.8|30648.8|30671.3|30651.3|30679|30659|30668.5|30648.5|50
1685631900000|2023-06-01 15:05:00|30670.8|30650.8|30651|30631|30672.3|30652.3|30651|30631|33
1685632200000|2023-06-01 15:10:00|30651.5|30631.5|30650|30630|30652|30632|30649.5|30629.5|11
1685632500000|2023-06-01 15:15:00|30649.3|30629.3|30643.3|30623.3|30649.3|30629.3|30642|30622|25
1685632800000|2023-06-01 15:20:00|30642.8|30622.8|30658.5|30623.5|30662|30627.8|30642.8|30617.5|38
1685633100000|2023-06-01 15:25:00|30655|30635|30657|30622|30662.6|30636|30651.5|30621.5|18
1685633400000|2023-06-01 15:30:00|30649.1|30629.1|30641.1|30621.1|30649.1|30629.1|30641.1|30621.1|17
1685633700000|2023-06-01 15:35:00|30641.8|30621.8|30642.3|30622.3|30642.5|30622.5|30641|30621|11
1685634000000|2023-06-01 15:40:00|30641.2|30621.2|30640.8|30620.8|30641.3|30621.3|30640.1|30620.1|10
1685634300000|2023-06-01 15:45:00|30647.1|30612.1|30641|30621|30647.1|30621.7|30640.7|30612.1|5
1685634600000|2023-06-01 15:50:00|30641.2|30621.2|30639.4|30619.4|30641.2|30621.2|30639.4|30619.4|10
1685634900000|2023-06-01 15:55:00|30638.9|30618.9|30642|30622|30642.3|30622.3|30638|30618|21
1685635200000|2023-06-01 16:00:00|30641.8|30621.8|30635.1|30615.1|30642.3|30622.3|30634|30614|25
1685635500000|2023-06-01 16:05:00|30635.5|30615.5|30636.4|30616.4|30647.5|30624.5|30635.2|30610|32
1685635800000|2023-06-01 16:10:00|30635.7|30615.7|30636.5|30616.5|30636.5|30616.5|30635.2|30615.2|7
1685636100000|2023-06-01 16:15:00|30637|30617|30645.5|30610.5|30645.5|30618.5|30636|30610|10
1685636400000|2023-06-01 16:20:00|30645|30610|30645|30610|30645|30610|30644.5|30609.5|3
1685636700000|2023-06-01 16:25:00|30644.5|30609.5|30638.1|30618.1|30644.6|30618.1|30637.6|30608.9|8
1685637000000|2023-06-01 16:30:00|30638|30618|30631|30611|30645|30618|30629.5|30601.5|17
1685637300000|2023-06-01 16:35:00|30630.4|30610.4|30627.5|30607.5|30633.9|30613.9|30626.8|30606.8|19
1685637600000|2023-06-01 16:40:00|30627|30607|30633.9|30613.9|30639.5|30614|30620.5|30600.5|36
1685637900000|2023-06-01 16:45:00|30632.4|30612.4|30636.5|30616.5|30638.5|30617|30631.5|30601.9|23
1685638200000|2023-06-01 16:50:00|30636|30616|30623.5|30603.5|30636|30616|30623.5|30598.8|30
1685638500000|2023-06-01 16:55:00|30623|30603|30635.5|30600.5|30636|30604.8|30623|30594.5|22
1685638800000|2023-06-01 17:00:00|30636|30601|30634|30599|30636|30607.1|30626.2|30594.6|53
1685639100000|2023-06-01 17:05:00|30633.5|30598.5|30633.2|30598.2|30633.8|30598.8|30630.2|30595.2|28
1685639400000|2023-06-01 17:10:00|30632.7|30597.7|30630.8|30595.8|30632.7|30597.7|30630.3|30595.3|13
1685639700000|2023-06-01 17:15:00|30630.3|30595.3|30632|30597|30632|30605.2|30624.7|30592.6|20
1685640000000|2023-06-01 17:20:00|30631.3|30596.3|30628|30593|30631.3|30596.3|30627.4|30592.4|18
1685640300000|2023-06-01 17:25:00|30627.7|30592.7|30627.2|30592.2|30627.7|30592.7|30627.2|30592.2|2
1685640600000|2023-06-01 17:30:00|30627.7|30592.7|30626.1|30591.1|30628.1|30601.9|30621.9|30591.1|13
1685640900000|2023-06-01 17:35:00|30626.7|30591.7|30627.2|30592.2|30627.2|30592.2|30626.1|30591.1|4
1685641200000|2023-06-01 17:40:00|30626.7|30591.7|30627.2|30592.2|30627.2|30592.2|30626.7|30591.7|2
1685641500000|2023-06-01 17:45:00|30626.7|30591.7|30624.1|30589.1|30627.2|30592.2|30624.1|30589.1|13
1685641800000|2023-06-01 17:50:00|30624.6|30589.6|30625.1|30590.1|30625.1|30590.1|30624.1|30589.1|4
1685642100000|2023-06-01 17:55:00|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|1
1685642400000|2023-06-01 18:00:00|30624.2|30589.2|30622.7|30587.7|30624.2|30589.2|30622.1|30587.1|6
1685642700000|2023-06-01 18:05:00|30622.2|30587.2|30622.2|30587.2|30622.2|30587.2|30621.6|30586.6|3
1685643000000|2023-06-01 18:10:00|30621.7|30586.7|30622.2|30587.2|30622.2|30587.2|30621.7|30586.7|2
1685643300000|2023-06-01 18:15:00|30621.7|30586.7|30621.7|30586.7|30622.2|30587.2|30621.1|30586.1|4
1685643600000|2023-06-01 18:20:00|30613.7|30593.7|30613.7|30593.7|30613.7|30593.7|30613.7|30593.7|1
1685644200000|2023-06-01 18:30:00|30613.2|30593.2|30615.7|30595.7|30622|30595.7|30612.6|30586.1|21
1685644800000|2023-06-01 18:40:00|30615.2|30595.2|30612.9|30592.9|30615.2|30595.2|30612.4|30592.4|9
1685645100000|2023-06-01 18:45:00|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|1
1685645400000|2023-06-01 18:50:00|30620.4|30585.4|30621.5|30586.5|30622.5|30587.5|30620.4|30585.4|12
1685645700000|2023-06-01 18:55:00|30621.9|30586.9|30621.5|30586.5|30621.9|30586.9|30621.5|30586.5|2
1685646000000|2023-06-01 19:00:00|30620.7|30585.7|30616.2|30581.2|30620.7|30585.7|30616.2|30581.2|10
1685646300000|2023-06-01 19:05:00|30616.7|30581.7|30616.7|30581.7|30618.2|30583.2|30616.2|30581.2|11
1685646600000|2023-06-01 19:10:00|30617.5|30582.5|30615.8|30580.8|30618.2|30583.2|30614.3|30579.3|19
1685646900000|2023-06-01 19:15:00|30615.3|30580.3|30615.8|30580.8|30615.8|30580.8|30615.3|30580.3|2
1685647500000|2023-06-01 19:25:00|30616.3|30581.3|30616.3|30581.3|30616.3|30581.3|30616.3|30581.3|1
1685647800000|2023-06-01 19:30:00|30615.3|30580.3|30616.3|30581.3|30616.3|30581.3|30615.3|30580.3|4
1685648100000|2023-06-01 19:35:00|30618.8|30583.8|30618.8|30583.8|30618.8|30583.8|30618.8|30583.8|1
1685648700000|2023-06-01 19:45:00|30616|30581|30615|30580|30618.9|30588.9|30608.9|30578.6|14
1685649000000|2023-06-01 19:50:00|30611.7|30576.7|30611.2|30576.2|30611.7|30576.7|30611.2|30576.2|2
1685649300000|2023-06-01 19:55:00|30611|30576|30610.3|30575.3|30612.4|30577.4|30609.4|30574.4|6
1685577600000|2023-06-01 00:00:00|30677.5|30642.5|30677.5|30642.5|30677.5|30642.5|30677.5|30642.5|1
1685581200000|2023-06-01 01:00:00|30701.5|30666.5|30701.5|30666.5|30705.5|30670.5|30688.5|30653.5|43
1685581500000|2023-06-01 01:05:00|30702.5|30667.5|30714|30679|30728|30695.8|30697.5|30666.1|66
1685581800000|2023-06-01 01:10:00|30712.5|30677.5|30701.5|30681.5|30712.6|30686.5|30697.5|30675|37
1685582100000|2023-06-01 01:15:00|30702|30682|30701.1|30681.1|30710.6|30690.6|30697.5|30677.5|80
1685582400000|2023-06-01 01:20:00|30700.5|30680.5|30710.1|30690.1|30712.5|30692.5|30700.5|30680.5|47
1685582700000|2023-06-01 01:25:00|30709.1|30689.1|30701|30681|30717.5|30693.1|30692.9|30672.9|80
1685583000000|2023-06-01 01:30:00|30700.5|30680.5|30697|30677|30704|30680.5|30690.2|30668|69
1685583300000|2023-06-01 01:35:00|30698|30678|30710|30675|30799.4|30757.4|30698|30675|103
1685583600000|2023-06-01 01:40:00|30710.5|30675.5|30710|30690|30715|30692.7|30707.5|30674.5|63
1685583900000|2023-06-01 01:45:00|30709.8|30689.8|30686.6|30651.6|30709.8|30689.8|30672.7|30638.5|188
1685584200000|2023-06-01 01:50:00|30686.1|30651.1|30685.9|30650.9|30697.9|30668.5|30679.8|30650.4|87
1685584500000|2023-06-01 01:55:00|30686|30651|30679.5|30659.5|30686.5|30661|30660.8|30638.6|116
1685584800000|2023-06-01 02:00:00|30679|30659|30688.5|30668.5|30695.5|30669.5|30678.5|30655.5|90
1685585100000|2023-06-01 02:05:00|30689|30669|30682.4|30662.4|30697.9|30671|30682.1|30662.1|77
1685585400000|2023-06-01 02:10:00|30681.9|30661.9|30657.5|30637.5|30681.9|30661.9|30656.7|30636.7|104
1685585700000|2023-06-01 02:15:00|30657.4|30637.4|30668.2|30648.2|30668.4|30648.4|30652.5|30632.5|97
1685586000000|2023-06-01 02:20:00|30667.9|30647.9|30672.1|30652.1|30675.1|30655.1|30667.9|30647.9|57
1685586300000|2023-06-01 02:25:00|30672.5|30652.5|30677.2|30657.2|30677.7|30657.7|30670.5|30650.5|35
1685586600000|2023-06-01 02:30:00|30677.5|30657.5|30676.9|30656.9|30677.9|30657.9|30672.1|30652.1|36
1685586900000|2023-06-01 02:35:00|30676.1|30656.1|30672.5|30652.5|30677.5|30657.5|30672.5|30652.5|47
1685587200000|2023-06-01 02:40:00|30674.1|30654.1|30667.5|30647.5|30677.5|30657.5|30667.1|30647.1|52
1685587500000|2023-06-01 02:45:00|30667.1|30647.1|30667.5|30647.5|30668.2|30648.2|30666|30646|13
1685587800000|2023-06-01 02:50:00|30668.1|30648.1|30674|30654|30675.5|30655.5|30665|30645|59
1685588100000|2023-06-01 02:55:00|30673.5|30653.5|30660.1|30640.1|30681.1|30654.1|30660.1|30630.8|42
1685588400000|2023-06-01 03:00:00|30660.5|30640.5|30661.7|30641.7|30674|30648.5|30660.5|30636.5|61
1685588700000|2023-06-01 03:05:00|30660.8|30640.8|30658|30638|30660.8|30640.8|30657|30637|29
1685589000000|2023-06-01 03:10:00|30657.5|30637.5|30666.5|30631.5|30667.1|30640.9|30657|30630.6|73
1685589300000|2023-06-01 03:15:00|30666.1|30631.1|30658.5|30638.5|30666.1|30639.2|30656.3|30630.6|46
1685589600000|2023-06-01 03:20:00|30658.3|30638.3|30664.2|30644.2|30667.1|30647.1|30651|30631|103
1685589900000|2023-06-01 03:25:00|30665.5|30645.5|30663.1|30643.1|30667.9|30647.9|30662.5|30642.5|38
1685590200000|2023-06-01 03:30:00|30663.2|30643.2|30664.5|30644.5|30667.5|30647.5|30663.1|30643.1|43
1685590500000|2023-06-01 03:35:00|30664.8|30644.8|30680.3|30645.3|30680.8|30653.1|30664.8|30644.3|54
1685590800000|2023-06-01 03:40:00|30679.8|30644.8|30664.5|30644.5|30679.8|30651.8|30663.5|30643.5|21
1685591100000|2023-06-01 03:45:00|30664.1|30644.1|30665.5|30645.5|30666.1|30646.1|30663.5|30643.5|37
1685591400000|2023-06-01 03:50:00|30665.7|30645.7|30673.1|30653.1|30673.9|30653.9|30665.5|30645.5|29
1685591700000|2023-06-01 03:55:00|30672.5|30652.5|30672.5|30652.5|30673.1|30653.1|30672.5|30652.5|3
1685592000000|2023-06-01 04:00:00|30673.1|30653.1|30672.5|30652.5|30674.1|30654.1|30672.5|30652.5|5
1685592300000|2023-06-01 04:05:00|30672.1|30652.1|30671.5|30651.5|30672.1|30652.1|30669|30649|18
1685592600000|2023-06-01 04:10:00|30672|30652|30674.3|30654.3|30675|30655|30671.5|30651.5|19
1685592900000|2023-06-01 04:15:00|30674.5|30654.5|30674.1|30654.1|30674.5|30654.5|30674.1|30654.1|2
1685593200000|2023-06-01 04:20:00|30673.1|30653.1|30677.9|30657.9|30678.1|30658.1|30672.3|30652.3|26
1685593500000|2023-06-01 04:25:00|30677.5|30657.5|30672.5|30652.5|30677.5|30657.5|30672.5|30652.5|20
1685593800000|2023-06-01 04:30:00|30672.1|30652.1|30675.5|30655.5|30678.1|30658.1|30672.1|30652.1|16
1685594100000|2023-06-01 04:35:00|30675.1|30655.1|30677.9|30657.9|30679.2|30659.2|30670.5|30650.5|24
1685594400000|2023-06-01 04:40:00|30678.5|30658.5|30680.1|30660.1|30683.2|30663.2|30678.5|30658.5|18
1685594700000|2023-06-01 04:45:00|30680.5|30660.5|30679.1|30659.1|30680.5|30660.5|30679.1|30659.1|7
1685595000000|2023-06-01 04:50:00|30679.5|30659.5|30682.1|30662.1|30682.1|30662.1|30679.5|30659.5|8
1685595300000|2023-06-01 04:55:00|30682.5|30662.5|30681.5|30661.5|30682.5|30662.5|30681.5|30661.5|3
1685595600000|2023-06-01 05:00:00|30681.1|30661.1|30680.5|30660.5|30683.5|30663.5|30680.5|30660.5|22
1685595900000|2023-06-01 05:05:00|30680.9|30660.9|30688|30653|30688.4|30662.5|30679.1|30652.1|22
1685596200000|2023-06-01 05:10:00|30687.7|30652.7|30686.5|30666.5|30688.7|30667.5|30681.5|30652.5|49
1685596500000|2023-06-01 05:15:00|30686.7|30666.7|30686.4|30666.4|30687.5|30667.5|30683.5|30663.5|21
1685596800000|2023-06-01 05:20:00|30685.9|30665.9|30677.1|30657.1|30686.4|30666.4|30674|30654|47
1685597100000|2023-06-01 05:25:00|30676.6|30656.6|30678.2|30658.2|30679.5|30659.5|30673.5|30653.5|46
1685597400000|2023-06-01 05:30:00|30677.9|30657.9|30678.9|30658.9|30679.7|30659.7|30677.5|30657.5|15
1685597700000|2023-06-01 05:35:00|30679.4|30659.4|30678.9|30658.9|30683.7|30663.7|30677.5|30657.5|44
1685598000000|2023-06-01 05:40:00|30678.7|30658.7|30682.2|30662.2|30682.5|30662.5|30678.2|30658.2|25
1685598300000|2023-06-01 05:45:00|30682.5|30662.5|30681.8|30661.8|30682.9|30662.9|30679.5|30659.5|29
1685598600000|2023-06-01 05:50:00|30681.9|30661.9|30682.5|30662.5|30682.9|30662.9|30679|30659|37
1685598900000|2023-06-01 05:55:00|30683|30663|30683|30663|30683.5|30663.5|30678|30658|9
1685599200000|2023-06-01 06:00:00|30683.5|30663.5|30692.5|30672.5|30695.1|30675.1|30683.5|30663.5|38
1685599500000|2023-06-01 06:05:00|30691.5|30671.5|30687.5|30667.5|30691.5|30671.5|30687.5|30667.5|30
1685599800000|2023-06-01 06:10:00|30689.1|30669.1|30695|30675|30695.6|30675.6|30682.5|30662.5|43
1685600100000|2023-06-01 06:15:00|30694.5|30674.5|30694.5|30674.5|30707|30678|30692.5|30666.5|72
1685600400000|2023-06-01 06:20:00|30695.1|30675.1|30698.5|30678.5|30698.5|30678.5|30690.9|30670.9|77
1685600700000|2023-06-01 06:25:00|30697.5|30677.5|30693.2|30673.2|30697.8|30677.8|30693.2|30673.2|50
1685601000000|2023-06-01 06:30:00|30693|30673|30696|30676|30696.5|30676.5|30691.7|30671.7|41
1685601300000|2023-06-01 06:35:00|30695|30675|30693|30673|30698|30678|30693|30673|16
1685601600000|2023-06-01 06:40:00|30692|30672|30697.1|30677.1|30697.5|30677.5|30690.8|30670.8|69
1685601900000|2023-06-01 06:45:00|30697.3|30677.3|30712.7|30692.7|30717.9|30692.7|30693.6|30673.6|98
1685602200000|2023-06-01 06:50:00|30712.9|30692.9|30704.5|30684.5|30716.7|30693.2|30701|30675.4|52
1685602500000|2023-06-01 06:55:00|30704.9|30684.9|30710.5|30690.5|30711.1|30691.1|30704.9|30684.9|33
1685602800000|2023-06-01 07:00:00|30711.1|30691.1|30714.8|30694.8|30715.1|30695.1|30710.1|30690.1|42
1685603100000|2023-06-01 07:05:00|30714.2|30694.2|30716.1|30696.1|30728|30702.5|30713.1|30692.4|87
1685603400000|2023-06-01 07:10:00|30715.8|30695.8|30706.1|30686.1|30717.5|30697.5|30705|30678|114
1685603700000|2023-06-01 07:15:00|30705.5|30685.5|30724.1|30689.1|30724.6|30695|30705.1|30682.9|71
1685604000000|2023-06-01 07:20:00|30724.2|30689.2|30728.2|30693.2|30728.2|30693.2|30722|30687|27
1685604300000|2023-06-01 07:25:00|30728|30693|30738.8|30703.8|30739.6|30704.6|30728|30693|30
1685604600000|2023-06-01 07:30:00|30738.3|30703.3|30730.3|30710.3|30738.8|30714.8|30726|30699.4|54
1685604900000|2023-06-01 07:35:00|30730.8|30710.8|30726.3|30706.3|30730.8|30710.8|30722.6|30702.6|50
1685605200000|2023-06-01 07:40:00|30726.1|30706.1|30732|30712|30733.9|30713.9|30724.6|30704.6|61
1685605500000|2023-06-01 07:45:00|30732.4|30712.4|30732.5|30712.5|30734.4|30714.4|30726.7|30706.7|82
1685605800000|2023-06-01 07:50:00|30733|30713|30714|30694|30741.7|30713.2|30714|30694|68
1685606100000|2023-06-01 07:55:00|30713.5|30693.5|30715|30680|30719.5|30699.5|30707.9|30680|89
1685606400000|2023-06-01 08:00:00|30715.5|30680.5|30712.5|30692.5|30718.1|30696|30704.9|30679|61
1685606700000|2023-06-01 08:05:00|30712.6|30692.6|30708.6|30688.6|30712.6|30692.6|30706.5|30686.5|74
1685607000000|2023-06-01 08:10:00|30708.5|30688.5|30706|30686|30708.5|30688.5|30705.5|30685.5|42
1685607300000|2023-06-01 08:15:00|30705.6|30685.6|30701.8|30681.8|30705.6|30685.6|30701.8|30681.8|13
1685607600000|2023-06-01 08:20:00|30702.3|30682.3|30704|30684|30707.7|30687.7|30701.8|30681.8|60
1685607900000|2023-06-01 08:25:00|30703.5|30683.5|30704.2|30684.2|30705|30685|30703.5|30683.5|18
1685608200000|2023-06-01 08:30:00|30704.7|30684.7|30702.5|30682.5|30704.7|30684.7|30701.5|30681.5|48
1685608500000|2023-06-01 08:35:00|30703|30683|30703.8|30683.8|30704.5|30684.5|30702|30682|45
1685608800000|2023-06-01 08:40:00|30703.9|30683.9|30698.4|30678.4|30704.4|30684.4|30698.4|30678.4|57
1685609100000|2023-06-01 08:45:00|30698.9|30678.9|30699.3|30679.3|30700.1|30680.1|30698.4|30678.4|16
1685609400000|2023-06-01 08:50:00|30698.8|30678.8|30691.8|30671.8|30698.8|30678.8|30690.5|30670.5|49
1685609700000|2023-06-01 08:55:00|30691.6|30671.6|30688.5|30668.5|30691.6|30671.6|30686.5|30666.5|30
1685610000000|2023-06-01 09:00:00|30689|30669|30695|30675|30696.1|30676.1|30688.5|30668.5|31
1685610300000|2023-06-01 09:05:00|30695.4|30675.4|30690.3|30670.3|30696|30676|30689.4|30669.4|32
1685610600000|2023-06-01 09:10:00|30691.1|30671.1|30689.5|30669.5|30692.5|30672.5|30689.5|30669.5|13
1685610900000|2023-06-01 09:15:00|30689|30669|30687|30667|30689|30669|30686.5|30666.5|12
1685611200000|2023-06-01 09:20:00|30688|30668|30687|30667|30688|30668|30687|30667|7
1685611500000|2023-06-01 09:25:00|30691.5|30671.5|30692|30672|30693|30673|30691.5|30671.5|8
1685611800000|2023-06-01 09:30:00|30692.5|30672.5|30693.5|30673.5|30694.5|30674.5|30691.5|30671.5|17
1685612100000|2023-06-01 09:35:00|30693|30673|30694.5|30674.5|30694.5|30674.5|30692|30672|18
1685612400000|2023-06-01 09:40:00|30694|30674|30694.6|30674.6|30694.9|30674.9|30694|30674|19
1685612700000|2023-06-01 09:45:00|30693.9|30673.9|30695|30675|30698.5|30678.5|30689.6|30669.6|40
1685613000000|2023-06-01 09:50:00|30694.5|30674.5|30699|30664|30699|30675.5|30691.5|30662.5|29
1685613300000|2023-06-01 09:55:00|30699.5|30664.5|30698|30663|30700|30665|30698|30663|13
1685613600000|2023-06-01 10:00:00|30697.5|30662.5|30690.5|30670.5|30697.5|30670.5|30689.5|30662|6
1685613900000|2023-06-01 10:05:00|30691|30671|30697.5|30662.5|30699.5|30671.4|30691|30662.5|25
1685614200000|2023-06-01 10:10:00|30698|30663|30691.5|30671.5|30700.5|30673.5|30691|30663|22
1685614500000|2023-06-01 10:15:00|30690.5|30670.5|30692|30672|30692.5|30672.5|30690.5|30670.5|15
1685614800000|2023-06-01 10:20:00|30692.5|30672.5|30698.2|30678.2|30698.5|30678.5|30692.5|30672.5|9
1685615100000|2023-06-01 10:25:00|30698|30678|30703|30683|30703|30683|30698|30678|6
1685615400000|2023-06-01 10:30:00|30702.5|30682.5|30703|30683|30703|30683|30702.5|30682.5|2
1685615700000|2023-06-01 10:35:00|30702.5|30682.5|30702|30682|30702.5|30682.5|30701.3|30681.3|6
1685616000000|2023-06-01 10:40:00|30701.5|30681.5|30701|30681|30701.5|30681.5|30701|30681|2
1685616300000|2023-06-01 10:45:00|30700.8|30680.8|30706.5|30671.5|30707.5|30680.8|30696.6|30669|52
1685616600000|2023-06-01 10:50:00|30706|30671|30707|30672|30707|30672|30705.5|30670.5|9
1685616900000|2023-06-01 10:55:00|30707.3|30672.3|30699|30679|30707.5|30680.6|30699|30672.3|6
1685617200000|2023-06-01 11:00:00|30706|30671|30695.8|30675.8|30706|30675.8|30695.8|30668.8|6
1685617500000|2023-06-01 11:05:00|30695.6|30675.6|30695.5|30675.5|30696|30676|30695.5|30675.5|7
1685617800000|2023-06-01 11:10:00|30693|30673|30693|30673|30694|30674|30693|30673|5
1685618100000|2023-06-01 11:15:00|30700.5|30665.5|30699.5|30664.5|30701|30666|30699|30664|7
1685618400000|2023-06-01 11:20:00|30700|30665|30695.5|30675.5|30702.8|30675.5|30695.5|30665|11
1685618700000|2023-06-01 11:25:00|30696|30676|30697.5|30677.5|30697.5|30677.5|30694.7|30674.7|14
1685619000000|2023-06-01 11:30:00|30697.3|30677.3|30696.8|30676.8|30698.2|30678.2|30695.9|30675.9|16
1685619300000|2023-06-01 11:35:00|30696.1|30676.1|30704|30669|30704|30677|30694.1|30669|18
1685619600000|2023-06-01 11:40:00|30703.5|30668.5|30701.5|30666.5|30703.5|30668.5|30701.5|30666.5|5
1685619900000|2023-06-01 11:45:00|30702|30667|30698.5|30663.5|30702.5|30667.5|30698|30663|15
1685620200000|2023-06-01 11:50:00|30699|30664|30692.5|30672.5|30699.6|30672.6|30692.5|30664|5
1685620500000|2023-06-01 11:55:00|30693|30673|30697.5|30677.5|30698|30678|30693|30673|9
1685620800000|2023-06-01 12:00:00|30697|30677|30696.5|30676.5|30697.5|30677.5|30696|30676|8
1685621100000|2023-06-01 12:05:00|30697.5|30677.5|30701.5|30681.5|30702.5|30682.5|30697.5|30677.5|16
1685621400000|2023-06-01 12:10:00|30702|30682|30711|30674|30713|30682|30702|30670|13
1685621700000|2023-06-01 12:15:00|30705|30669|30715.5|30680.5|30723.5|30688.5|30704.4|30669|65
1685622000000|2023-06-01 12:20:00|30716.5|30681.5|30720|30685|30724.5|30689.5|30715.5|30680.5|42
1685622300000|2023-06-01 12:25:00|30720.5|30685.5|30709|30674|30721|30686|30706|30671|40
1685622600000|2023-06-01 12:30:00|30709.5|30674.5|30690.1|30670.1|30709.5|30674.5|30688.5|30662.5|50
1685622900000|2023-06-01 12:35:00|30691.1|30671.1|30700.1|30680.1|30712.3|30683.5|30691.1|30671.1|52
1685623200000|2023-06-01 12:40:00|30700.5|30680.5|30706.8|30686.8|30707.1|30687.1|30700.1|30680.1|32
1685623500000|2023-06-01 12:45:00|30707|30687|30712|30677|30712.5|30690.4|30705.1|30676|35
1685623800000|2023-06-01 12:50:00|30712.5|30677.5|30702.5|30667.5|30712.5|30677.5|30702.5|30667.5|38
1685624100000|2023-06-01 12:55:00|30703|30668|30700.7|30665.7|30703|30668|30700.7|30665.7|23
1685624400000|2023-06-01 13:00:00|30700.5|30665.5|30701.5|30666.5|30702.5|30667.5|30700.5|30665.5|21
1685624700000|2023-06-01 13:05:00|30701|30666|30697.5|30662.5|30701.5|30666.5|30697.5|30662.5|27
1685625000000|2023-06-01 13:10:00|30698|30663|30697.5|30662.5|30700|30665|30697|30662|23
1685625300000|2023-06-01 13:15:00|30697|30662|30689|30669|30697.1|30670|30688.5|30660.5|15
1685625600000|2023-06-01 13:20:00|30689.5|30669.5|30689|30669|30697.5|30670.4|30689|30662.5|8
1685625900000|2023-06-01 13:25:00|30688|30668|30692.5|30657.5|30695|30668|30677.9|30654.9|48
1685626200000|2023-06-01 13:30:00|30692|30657|30676.1|30656.1|30693|30662.5|30675|30654.5|56
1685626500000|2023-06-01 13:35:00|30676|30656|30673|30653|30677.5|30657.5|30673|30653|39
1685626800000|2023-06-01 13:40:00|30672.5|30652.5|30665.9|30630.9|30678|30653.5|30665.9|30630.9|39
1685627100000|2023-06-01 13:45:00|30666.4|30631.4|30667.5|30647.5|30680|30653.5|30666.4|30631.4|33
1685627400000|2023-06-01 13:50:00|30668|30648|30666|30646|30676|30649|30663.5|30639.5|49
1685627700000|2023-06-01 13:55:00|30665.5|30645.5|30659.9|30624.9|30665.5|30645.5|30659.5|30624.9|32
1685628000000|2023-06-01 14:00:00|30659.3|30624.3|30658.2|30638.2|30670|30650|30655.4|30622.8|93
1685628300000|2023-06-01 14:05:00|30660.4|30640.4|30665|30645|30677|30657|30658.7|30632.5|60
1685628600000|2023-06-01 14:10:00|30672|30637|30660|30640|30672.5|30641.3|30659.3|30631.5|38
1685628900000|2023-06-01 14:15:00|30660.5|30640.5|30667.3|30647.3|30674.4|30647.6|30657.8|30635.1|48
1685629200000|2023-06-01 14:20:00|30667.8|30647.8|30682.8|30647.8|30692|30662.5|30666.3|30641.6|77
1685629500000|2023-06-01 14:25:00|30683.3|30648.3|30677.2|30642.2|30683.5|30648.5|30676|30641|28
1685629800000|2023-06-01 14:30:00|30677.6|30642.6|30671.2|30651.2|30677.6|30652|30671.2|30640.1|20
1685630100000|2023-06-01 14:35:00|30672.5|30652.5|30679|30659|30683.8|30663.8|30671.2|30651.2|49
1685630400000|2023-06-01 14:40:00|30679.5|30659.5|30669.5|30649.5|30688.5|30662.3|30669|30642.2|45
1685630700000|2023-06-01 14:45:00|30670|30650|30677|30657|30679|30659|30670|30650|16
1685631000000|2023-06-01 14:50:00|30676.8|30656.8|30673|30653|30681|30656.8|30670|30641|41
1685631300000|2023-06-01 14:55:00|30672.5|30652.5|30668.5|30648.5|30673|30653|30667.7|30647.7|22
1685631600000|2023-06-01 15:00:00|30668.8|30648.8|30671.3|30651.3|30679|30659|30668.5|30648.5|50
1685631900000|2023-06-01 15:05:00|30670.8|30650.8|30651|30631|30672.3|30652.3|30651|30631|33
1685632200000|2023-06-01 15:10:00|30651.5|30631.5|30650|30630|30652|30632|30649.5|30629.5|11
1685632500000|2023-06-01 15:15:00|30649.3|30629.3|30643.3|30623.3|30649.3|30629.3|30642|30622|25
1685632800000|2023-06-01 15:20:00|30642.8|30622.8|30658.5|30623.5|30662|30627.8|30642.8|30617.5|38
1685633100000|2023-06-01 15:25:00|30655|30635|30657|30622|30662.6|30636|30651.5|30621.5|18
1685633400000|2023-06-01 15:30:00|30649.1|30629.1|30641.1|30621.1|30649.1|30629.1|30641.1|30621.1|17
1685633700000|2023-06-01 15:35:00|30641.8|30621.8|30642.3|30622.3|30642.5|30622.5|30641|30621|11
1685634000000|2023-06-01 15:40:00|30641.2|30621.2|30640.8|30620.8|30641.3|30621.3|30640.1|30620.1|10
1685634300000|2023-06-01 15:45:00|30647.1|30612.1|30641|30621|30647.1|30621.7|30640.7|30612.1|5
1685634600000|2023-06-01 15:50:00|30641.2|30621.2|30639.4|30619.4|30641.2|30621.2|30639.4|30619.4|10
1685634900000|2023-06-01 15:55:00|30638.9|30618.9|30642|30622|30642.3|30622.3|30638|30618|21
1685635200000|2023-06-01 16:00:00|30641.8|30621.8|30635.1|30615.1|30642.3|30622.3|30634|30614|25
1685635500000|2023-06-01 16:05:00|30635.5|30615.5|30636.4|30616.4|30647.5|30624.5|30635.2|30610|32
1685635800000|2023-06-01 16:10:00|30635.7|30615.7|30636.5|30616.5|30636.5|30616.5|30635.2|30615.2|7
1685636100000|2023-06-01 16:15:00|30637|30617|30645.5|30610.5|30645.5|30618.5|30636|30610|10
1685636400000|2023-06-01 16:20:00|30645|30610|30645|30610|30645|30610|30644.5|30609.5|3
1685636700000|2023-06-01 16:25:00|30644.5|30609.5|30638.1|30618.1|30644.6|30618.1|30637.6|30608.9|8
1685637000000|2023-06-01 16:30:00|30638|30618|30631|30611|30645|30618|30629.5|30601.5|17
1685637300000|2023-06-01 16:35:00|30630.4|30610.4|30627.5|30607.5|30633.9|30613.9|30626.8|30606.8|19
1685637600000|2023-06-01 16:40:00|30627|30607|30633.9|30613.9|30639.5|30614|30620.5|30600.5|36
1685637900000|2023-06-01 16:45:00|30632.4|30612.4|30636.5|30616.5|30638.5|30617|30631.5|30601.9|23
1685638200000|2023-06-01 16:50:00|30636|30616|30623.5|30603.5|30636|30616|30623.5|30598.8|30
1685638500000|2023-06-01 16:55:00|30623|30603|30635.5|30600.5|30636|30604.8|30623|30594.5|22
1685638800000|2023-06-01 17:00:00|30636|30601|30634|30599|30636|30607.1|30626.2|30594.6|53
1685639100000|2023-06-01 17:05:00|30633.5|30598.5|30633.2|30598.2|30633.8|30598.8|30630.2|30595.2|28
1685639400000|2023-06-01 17:10:00|30632.7|30597.7|30630.8|30595.8|30632.7|30597.7|30630.3|30595.3|13
1685639700000|2023-06-01 17:15:00|30630.3|30595.3|30632|30597|30632|30605.2|30624.7|30592.6|20
1685640000000|2023-06-01 17:20:00|30631.3|30596.3|30628|30593|30631.3|30596.3|30627.4|30592.4|18
1685640300000|2023-06-01 17:25:00|30627.7|30592.7|30627.2|30592.2|30627.7|30592.7|30627.2|30592.2|2
1685640600000|2023-06-01 17:30:00|30627.7|30592.7|30626.1|30591.1|30628.1|30601.9|30621.9|30591.1|13
1685640900000|2023-06-01 17:35:00|30626.7|30591.7|30627.2|30592.2|30627.2|30592.2|30626.1|30591.1|4
1685641200000|2023-06-01 17:40:00|30626.7|30591.7|30627.2|30592.2|30627.2|30592.2|30626.7|30591.7|2
1685641500000|2023-06-01 17:45:00|30626.7|30591.7|30624.1|30589.1|30627.2|30592.2|30624.1|30589.1|13
1685641800000|2023-06-01 17:50:00|30624.6|30589.6|30625.1|30590.1|30625.1|30590.1|30624.1|30589.1|4
1685642100000|2023-06-01 17:55:00|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|30624.6|30589.6|1
1685642400000|2023-06-01 18:00:00|30624.2|30589.2|30622.7|30587.7|30624.2|30589.2|30622.1|30587.1|6
1685642700000|2023-06-01 18:05:00|30622.2|30587.2|30622.2|30587.2|30622.2|30587.2|30621.6|30586.6|3
1685643000000|2023-06-01 18:10:00|30621.7|30586.7|30622.2|30587.2|30622.2|30587.2|30621.7|30586.7|2
1685643300000|2023-06-01 18:15:00|30621.7|30586.7|30621.7|30586.7|30622.2|30587.2|30621.1|30586.1|4
1685643600000|2023-06-01 18:20:00|30613.7|30593.7|30613.7|30593.7|30613.7|30593.7|30613.7|30593.7|1
1685644200000|2023-06-01 18:30:00|30613.2|30593.2|30615.7|30595.7|30622|30595.7|30612.6|30586.1|21
1685644800000|2023-06-01 18:40:00|30615.2|30595.2|30612.9|30592.9|30615.2|30595.2|30612.4|30592.4|9
1685645100000|2023-06-01 18:45:00|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|30620.9|30585.9|1
1685645400000|2023-06-01 18:50:00|30620.4|30585.4|30621.5|30586.5|30622.5|30587.5|30620.4|30585.4|12
1685645700000|2023-06-01 18:55:00|30621.9|30586.9|30621.5|30586.5|30621.9|30586.9|30621.5|30586.5|2
1685646000000|2023-06-01 19:00:00|30620.7|30585.7|30616.2|30581.2|30620.7|30585.7|30616.2|30581.2|10
1685646300000|2023-06-01 19:05:00|30616.7|30581.7|30616.7|30581.7|30618.2|30583.2|30616.2|30581.2|11
1685646600000|2023-06-01 19:10:00|30617.5|30582.5|30615.8|30580.8|30618.2|30583.2|30614.3|30579.3|19
1685646900000|2023-06-01 19:15:00|30615.3|30580.3|30615.8|30580.8|30615.8|30580.8|30615.3|30580.3|2
1685647500000|2023-06-01 19:25:00|30616.3|30581.3|30616.3|30581.3|30616.3|30581.3|30616.3|30581.3|1
1685647800000|2023-06-01 19:30:00|30615.3|30580.3|30616.3|30581.3|30616.3|30581.3|30615.3|30580.3|4
1685648100000|2023-06-01 19:35:00|30618.8|30583.8|30618.8|30583.8|30618.8|30583.8|30618.8|30583.8|1
1685648700000|2023-06-01 19:45:00|30616|30581|30615|30580|30618.9|30588.9|30608.9|30578.6|14
1685649000000|2023-06-01 19:50:00|30611.7|30576.7|30611.2|30576.2|30611.7|30576.7|30611.2|30576.2|2
1685649300000|2023-06-01 19:55:00|30611|30576|30610.3|30575.3|30612.4|30577.4|30609.4|30574.4|6
1685664000000|2023-06-02 00:00:00|30617.5|30582.5|30617.5|30582.5|30617.5|30582.5|30617.5|30582.5|1
1685667600000|2023-06-02 01:00:00|30614.5|30579.5|30612.5|30577.5|30615|30580|30598.9|30563.9|14
1685667900000|2023-06-02 01:05:00|30613.6|30578.6|30613|30593|30618.5|30596.6|30603.7|30570.2|65
1685668200000|2023-06-02 01:10:00|30613.5|30593.5|30616|30596|30622|30597.5|30613.5|30586.5|38
1685668500000|2023-06-02 01:15:00|30615.5|30595.5|30615|30595|30617.7|30597.7|30614.5|30594.5|26
1685668800000|2023-06-02 01:20:00|30614.5|30594.5|30622.5|30587.5|30623|30596|30607.5|30587.5|22
1685669100000|2023-06-02 01:25:00|30623|30588|30619|30599|30623.5|30599|30615|30587.5|19
1685669400000|2023-06-02 01:30:00|30619.5|30599.5|30623.5|30603.5|30635|30605|30619|30594.5|38
1685669700000|2023-06-02 01:35:00|30622.2|30602.2|30611|30591|30624.5|30604.5|30607.5|30587.5|64
1685670000000|2023-06-02 01:40:00|30610.3|30590.3|30610.5|30590.5|30618|30598|30603.5|30583.5|84
1685670300000|2023-06-02 01:45:00|30610|30590|30590.7|30570.7|30610|30590|30588.2|30568.2|97
1685670600000|2023-06-02 01:50:00|30590.2|30570.2|30590.3|30570.3|30594|30574|30587.5|30567.5|85
1685670900000|2023-06-02 01:55:00|30589.8|30569.8|30602.9|30582.9|30604.2|30584.2|30583.5|30563.5|60
1685671200000|2023-06-02 02:00:00|30602.5|30582.5|30604.3|30584.3|30607.3|30587.3|30602.4|30582.4|31
1685671500000|2023-06-02 02:05:00|30604.8|30584.8|30598.1|30578.1|30604.8|30584.8|30598.1|30578.1|33
1685671800000|2023-06-02 02:10:00|30597.5|30577.5|30590.3|30570.3|30597.5|30577.5|30584.5|30564.5|81
1685672100000|2023-06-02 02:15:00|30590.5|30570.5|30590.9|30570.9|30594.5|30574.5|30590.5|30570.5|31
1685672400000|2023-06-02 02:20:00|30590.1|30570.1|30583.7|30563.7|30590.1|30570.1|30580|30560|56
1685672700000|2023-06-02 02:25:00|30583.5|30563.5|30586.5|30566.5|30587|30567|30576.5|30556.5|37
1685673000000|2023-06-02 02:30:00|30588.5|30568.5|30580.5|30560.5|30588.5|30568.5|30580.5|30560.5|30
1685673300000|2023-06-02 02:35:00|30580|30560|30580.9|30560.9|30586.1|30566.1|30577.1|30557.1|44
1685673600000|2023-06-02 02:40:00|30580.5|30560.5|30584.5|30564.5|30585.5|30565.5|30580.1|30560.1|21
1685673900000|2023-06-02 02:45:00|30584.1|30564.1|30581.1|30561.1|30587.2|30567.2|30579.3|30559.3|67
1685674200000|2023-06-02 02:50:00|30580.5|30560.5|30582.5|30547.5|30584|30560.5|30572|30545.5|75
1685674500000|2023-06-02 02:55:00|30583|30548|30578|30558|30585.5|30563|30576|30548|40
1685674800000|2023-06-02 03:00:00|30578.5|30558.5|30572|30552|30583.5|30558.5|30566|30543|86
1685675100000|2023-06-02 03:05:00|30571|30551|30564.5|30544.5|30571|30551|30561.7|30541.7|49
1685675400000|2023-06-02 03:10:00|30566.5|30546.5|30571.9|30551.9|30572.5|30552.5|30566.5|30546.5|29
1685675700000|2023-06-02 03:15:00|30572.1|30552.1|30564.1|30544.1|30572.1|30552.1|30563.1|30543.1|22
1685676000000|2023-06-02 03:20:00|30564.5|30544.5|30569.5|30549.5|30569.5|30549.5|30564.5|30544.5|25
1685676300000|2023-06-02 03:25:00|30569.4|30549.4|30576.9|30556.9|30582.5|30562.5|30569.4|30549.4|46
1685676600000|2023-06-02 03:30:00|30577.5|30557.5|30572.5|30552.5|30578.2|30558.2|30572.5|30552.5|31
1685676900000|2023-06-02 03:35:00|30573.2|30553.2|30573.5|30553.5|30576.1|30556.1|30568.5|30548.5|44
1685677200000|2023-06-02 03:40:00|30573.2|30553.2|30574.5|30554.5|30577.5|30557.5|30573.2|30553.2|36
1685677500000|2023-06-02 03:45:00|30574.1|30554.1|30566.5|30546.5|30574.5|30554.5|30564.7|30544.7|30
1685677800000|2023-06-02 03:50:00|30566.3|30546.3|30569.5|30549.5|30570.5|30550.5|30565.6|30545.6|38
1685678100000|2023-06-02 03:55:00|30569|30549|30569.5|30549.5|30569.5|30549.5|30568.5|30548.5|14
1685678400000|2023-06-02 04:00:00|30569|30549|30583.1|30563.1|30590.7|30563.5|30569|30549|50
1685678700000|2023-06-02 04:05:00|30583.5|30563.5|30584.5|30564.5|30584.5|30564.5|30582.8|30562.8|8
1685679300000|2023-06-02 04:15:00|30584.1|30564.1|30584.1|30564.1|30584.1|30564.1|30584.1|30564.1|1
1685679600000|2023-06-02 04:20:00|30584.5|30564.5|30582.6|30562.6|30585.1|30565.1|30582.6|30562.6|7
1685679900000|2023-06-02 04:25:00|30582.5|30562.5|30582.5|30562.5|30582.6|30562.6|30582.5|30562.5|3
1685680500000|2023-06-02 04:35:00|30590.4|30555.4|30591.4|30556.4|30591.9|30556.9|30590.4|30555.4|5
1685680800000|2023-06-02 04:40:00|30591|30556|30598.3|30563.3|30598.6|30563.6|30591|30556|12
1685681100000|2023-06-02 04:45:00|30598.5|30563.5|30591.1|30571.1|30599|30571.5|30591.1|30563.5|8
1685681400000|2023-06-02 04:50:00|30591.5|30571.5|30595|30575|30595|30575|30591.1|30571.1|22
1685681700000|2023-06-02 04:55:00|30595.5|30575.5|30594|30574|30597.5|30577.5|30594|30574|10
1685682000000|2023-06-02 05:00:00|30594.5|30574.5|30594.3|30574.3|30595.8|30575.8|30594.3|30574.3|33
1685682300000|2023-06-02 05:05:00|30595|30575|30589.6|30569.6|30595.5|30575.5|30589.6|30569.6|19
1685682600000|2023-06-02 05:10:00|30589.5|30569.5|30585.5|30565.5|30589.5|30569.5|30585.5|30565.5|13
1685682900000|2023-06-02 05:15:00|30586.5|30566.5|30581.5|30561.5|30587.5|30567.5|30581.5|30561.5|20
1685683200000|2023-06-02 05:20:00|30582.1|30562.1|30589.5|30569.5|30589.5|30569.5|30581.5|30561.5|10
1685683500000|2023-06-02 05:25:00|30591.5|30571.5|30593.5|30573.5|30593.5|30573.5|30591.5|30571.5|4
1685683800000|2023-06-02 05:30:00|30595.5|30575.5|30601.1|30566.1|30601.1|30575.5|30593.5|30566|29
1685684100000|2023-06-02 05:35:00|30601|30566|30589.5|30569.5|30602|30572.2|30588.2|30564.4|34
1685684400000|2023-06-02 05:40:00|30589|30569|30590.1|30570.1|30591.3|30571.3|30588|30568|22
1685684700000|2023-06-02 05:45:00|30590.5|30570.5|30589.5|30569.5|30592.5|30572.5|30587|30567|63
1685685000000|2023-06-02 05:50:00|30589.2|30569.2|30581.2|30561.2|30592.5|30572.5|30579.3|30559.3|51
1685685300000|2023-06-02 05:55:00|30581|30561|30593|30558|30593.6|30562.8|30574.8|30552|61
1685685600000|2023-06-02 06:00:00|30593.5|30558.5|30597.5|30577.5|30599.5|30577.5|30590.5|30558|37
1685685900000|2023-06-02 06:05:00|30597.9|30577.9|30592.5|30572.5|30597.9|30577.9|30591|30571|21
1685686200000|2023-06-02 06:10:00|30594.5|30574.5|30596.9|30576.9|30597.5|30577.5|30594|30574|23
1685686500000|2023-06-02 06:15:00|30597.1|30577.1|30597|30577|30598.5|30578.5|30595.5|30575.5|13
1685686800000|2023-06-02 06:20:00|30596.5|30576.5|30587.5|30567.5|30597|30577|30587|30567|37
1685687100000|2023-06-02 06:25:00|30588|30568|30594.5|30574.5|30594.5|30574.5|30587.5|30567.5|45
1685687400000|2023-06-02 06:30:00|30595|30575|30596|30576|30598.5|30578.5|30592|30572|42
1685687700000|2023-06-02 06:35:00|30595.5|30575.5|30601|30581|30603|30583|30595.1|30575.1|20
1685688000000|2023-06-02 06:40:00|30600.5|30580.5|30603.5|30583.5|30606|30586|30598.5|30578.5|43
1685688300000|2023-06-02 06:45:00|30603.6|30583.6|30607.1|30587.1|30617|30597|30603.2|30583.2|77
1685688600000|2023-06-02 06:50:00|30607.5|30587.5|30608|30588|30608.5|30588.5|30606|30586|21
1685688900000|2023-06-02 06:55:00|30607.5|30587.5|30603|30583|30608|30588|30600.5|30580.5|57
1685689200000|2023-06-02 07:00:00|30602.5|30582.5|30604.6|30584.6|30613|30586.5|30598|30576.1|52
1685689500000|2023-06-02 07:05:00|30605.6|30585.6|30601.5|30581.5|30605.6|30585.6|30599.5|30579.5|44
1685689800000|2023-06-02 07:10:00|30601.1|30581.1|30601.1|30581.1|30601.9|30581.9|30597.1|30577.1|26
1685690100000|2023-06-02 07:15:00|30598.9|30578.9|30601.5|30581.5|30601.5|30581.5|30598.6|30578.6|16
1685690400000|2023-06-02 07:20:00|30600.9|30580.9|30602.1|30582.1|30605.9|30585.9|30600.9|30580.9|11
1685690700000|2023-06-02 07:25:00|30601.3|30581.3|30606|30586|30606|30586|30596.5|30576.5|47
1685691000000|2023-06-02 07:30:00|30606.5|30586.5|30608|30588|30609.5|30589.5|30603|30583|30
1685691300000|2023-06-02 07:35:00|30608.5|30588.5|30614|30594|30616.5|30596.5|30608.5|30588.5|21
1685691600000|2023-06-02 07:40:00|30614.5|30594.5|30613.6|30593.6|30616|30596|30613.5|30593.5|36
1685691900000|2023-06-02 07:45:00|30613.5|30593.5|30618.5|30598.5|30619|30599|30612|30592|28
1685692200000|2023-06-02 07:50:00|30618|30598|30615.2|30595.2|30618|30598|30614.1|30594.1|15
1685692500000|2023-06-02 07:55:00|30615.1|30595.1|30613.3|30593.3|30617.8|30597.8|30612.5|30592.5|53
1685692800000|2023-06-02 08:00:00|30613.8|30593.8|30610.8|30590.8|30616.9|30596.9|30606.6|30586.6|43
1685693100000|2023-06-02 08:05:00|30610.7|30590.7|30602|30582|30610.7|30590.7|30602|30582|33
1685693400000|2023-06-02 08:10:00|30602.5|30582.5|30602.2|30582.2|30602.9|30582.9|30602.2|30582.2|5
1685693700000|2023-06-02 08:15:00|30602.5|30582.5|30609.5|30589.5|30612.1|30592.1|30602.5|30582.5|12
1685694000000|2023-06-02 08:20:00|30609.4|30589.4|30607.5|30587.5|30609.4|30589.4|30607.1|30587.1|8
1685694300000|2023-06-02 08:25:00|30607.1|30587.1|30605.1|30585.1|30607.1|30587.1|30603.4|30583.4|38
1685694600000|2023-06-02 08:30:00|30605|30585|30602.8|30582.8|30607.2|30587.2|30602.5|30582.5|42
1685694900000|2023-06-02 08:35:00|30603|30583|30602|30582|30603.8|30583.8|30602|30582|10
1685695200000|2023-06-02 08:40:00|30601.9|30581.9|30602|30582|30602|30582|30601.7|30581.7|3
1685695500000|2023-06-02 08:45:00|30602.3|30582.3|30597.5|30577.5|30602.3|30582.3|30597.5|30577.5|8
1685695800000|2023-06-02 08:50:00|30598|30578|30598.1|30578.1|30611.1|30591.1|30598|30578|80
1685696100000|2023-06-02 08:55:00|30597.7|30577.7|30597|30577|30601|30581|30595.5|30575.5|102
1685696400000|2023-06-02 09:00:00|30596.8|30576.8|30604|30569|30606.9|30584|30594.4|30559.4|104
1685696700000|2023-06-02 09:05:00|30604.6|30569.6|30595.5|30575.5|30610|30582.5|30594.6|30569.2|105
1685697000000|2023-06-02 09:10:00|30595|30575|30593.4|30573.4|30595.8|30575.8|30590.5|30570.5|35
1685697300000|2023-06-02 09:15:00|30592.9|30572.9|30566.3|30546.3|30594.9|30574.9|30565.4|30545.4|111
1685697600000|2023-06-02 09:20:00|30566.8|30546.8|30573.5|30553.5|30574.7|30554.7|30566.8|30546.8|72
1685697900000|2023-06-02 09:25:00|30574.5|30554.5|30586.1|30566.1|30599.5|30567.5|30574.5|30554.5|30
1685698200000|2023-06-02 09:30:00|30587|30567|30585.3|30565.3|30590.5|30570.5|30584.9|30564.9|37
1685698500000|2023-06-02 09:35:00|30585.1|30565.1|30586.6|30566.6|30591.1|30571.1|30585.1|30565.1|37
1685698800000|2023-06-02 09:40:00|30586.1|30566.1|30586.3|30566.3|30586.8|30566.8|30585.1|30565.1|12
1685699100000|2023-06-02 09:45:00|30586.6|30566.6|30582.1|30562.1|30586.6|30566.6|30580.9|30560.9|29
1685699400000|2023-06-02 09:50:00|30581.6|30561.6|30574.2|30554.2|30581.6|30561.6|30573.5|30553.5|24
1685699700000|2023-06-02 09:55:00|30575.1|30555.1|30576.5|30556.5|30577|30557|30573.5|30553.5|11
1685700000000|2023-06-02 10:00:00|30576|30556|30573.4|30553.4|30576|30556|30573.1|30553.1|17
1685700300000|2023-06-02 10:05:00|30573.3|30553.3|30572.6|30552.6|30573.3|30553.3|30572.6|30552.6|7
1685700600000|2023-06-02 10:10:00|30572.3|30552.3|30568.5|30548.5|30572.6|30552.6|30568.5|30548.5|11
1685700900000|2023-06-02 10:15:00|30568.6|30548.6|30569.3|30549.3|30569.3|30549.3|30568.3|30548.3|12
1685701200000|2023-06-02 10:20:00|30567.6|30547.6|30570.1|30550.1|30571.6|30551.6|30567.6|30547.6|41
1685701500000|2023-06-02 10:25:00|30570.2|30550.2|30569.9|30549.9|30572.1|30552.1|30569.9|30549.9|15
1685701800000|2023-06-02 10:30:00|30570.1|30550.1|30570.1|30550.1|30570.1|30550.1|30570.1|30550.1|1
1685702400000|2023-06-02 10:40:00|30569.9|30549.9|30570.1|30550.1|30570.1|30550.1|30569.9|30549.9|6
1685702700000|2023-06-02 10:45:00|30570.5|30550.5|30567.6|30547.6|30570.5|30550.5|30566.8|30546.8|21
1685703000000|2023-06-02 10:50:00|30568|30548|30568.1|30548.1|30568.3|30548.3|30568|30548|5
1685703300000|2023-06-02 10:55:00|30568.6|30548.6|30568.3|30548.3|30568.8|30548.8|30568.3|30548.3|5
1685703600000|2023-06-02 11:00:00|30568.5|30548.5|30575|30555|30576.7|30556.7|30568.5|30548.5|44
1685703900000|2023-06-02 11:05:00|30574.9|30554.9|30582|30547|30582|30555|30574|30547|15
1685704200000|2023-06-02 11:10:00|30582.8|30547.8|30582|30547|30583.8|30548.8|30582|30547|9
1685704500000|2023-06-02 11:15:00|30582.1|30547.1|30576.5|30556.5|30584.5|30556.5|30576.5|30547|12
1685704800000|2023-06-02 11:20:00|30577|30557|30580|30560|30580|30560|30577|30557|12
1685705100000|2023-06-02 11:25:00|30587|30552|30587|30552|30587|30552|30587|30552|1
1685705400000|2023-06-02 11:30:00|30587.5|30552.5|30579.5|30559.5|30587.5|30559.5|30579.5|30552.5|2
1685705700000|2023-06-02 11:35:00|30580.7|30560.7|30589.5|30569.5|30597|30569.5|30580.7|30560|28
1685706000000|2023-06-02 11:40:00|30590.7|30570.7|30602.5|30567.5|30605.5|30580|30588.5|30566|60
1685706300000|2023-06-02 11:45:00|30602|30567|30599.5|30564.5|30602.5|30567.5|30598|30563|35
1685706600000|2023-06-02 11:50:00|30600.4|30565.4|30589.1|30569.1|30600.4|30569.1|30587.5|30555.5|30
1685706900000|2023-06-02 11:55:00|30591.1|30571.1|30593.1|30573.1|30593.1|30573.1|30591.1|30571.1|16
1685707200000|2023-06-02 12:00:00|30592.5|30572.5|30601|30566|30601|30573.5|30592.5|30565.5|5
1685707500000|2023-06-02 12:05:00|30600.5|30565.5|30600.5|30565.5|30600.5|30565.5|30599.5|30564.5|10
1685707800000|2023-06-02 12:10:00|30600|30565|30601|30566|30603|30568|30600|30565|17
1685708100000|2023-06-02 12:15:00|30601.5|30566.5|30600|30565|30602|30567|30595.5|30560.5|47
1685708400000|2023-06-02 12:20:00|30600.5|30565.5|30601.6|30566.6|30605|30570|30588.8|30553.8|60
1685708700000|2023-06-02 12:25:00|30601.8|30566.8|30593.5|30551.5|30604.2|30570.8|30579.3|30537.3|40
1685709000000|2023-06-02 12:30:00|30594.8|30552.8|30630|30595|30633.6|30606|30594.8|30552.8|123
1685709300000|2023-06-02 12:35:00|30625|30590|30587.6|30552.6|30626.9|30591.9|30587.5|30552|125
1685709600000|2023-06-02 12:40:00|30587.5|30552.5|30636|30601|30637.3|30602.3|30587|30552|113
1685709900000|2023-06-02 12:45:00|30636.3|30601.3|30643|30608|30643|30608|30636.3|30601.3|52
1685710200000|2023-06-02 12:50:00|30643.6|30608.6|30670.6|30634.3|30672.6|30637.6|30637.5|30607.5|88
1685710500000|2023-06-02 12:55:00|30672.8|30637.8|30630|30595|30674|30638.8|30630|30595|116
1685710800000|2023-06-02 13:00:00|30629.5|30594.5|30608|30573|30629.5|30594.5|30606.5|30571.5|53
1685711100000|2023-06-02 13:05:00|30608.5|30573.5|30610.8|30575.8|30610.8|30583|30599|30571|39
1685711400000|2023-06-02 13:10:00|30610.9|30575.9|30635.6|30600.6|30636|30601|30608.3|30575.9|51
1685711700000|2023-06-02 13:15:00|30636|30601|30597.6|30577.6|30636|30601|30597.2|30573.5|62
1685712000000|2023-06-02 13:20:00|30598.4|30578.4|30613.9|30593.9|30623.4|30594.6|30597.3|30569.9|56
1685712300000|2023-06-02 13:25:00|30613.4|30593.4|30610|30575|30618|30593.4|30603|30574.5|44
1685712600000|2023-06-02 13:30:00|30609.6|30574.6|30604|30569|30609.6|30574.6|30601.5|30566.5|16
1685712900000|2023-06-02 13:35:00|30603.5|30568.5|30597.7|30577.7|30605|30580.5|30588.5|30560|62
1685713200000|2023-06-02 13:40:00|30597.5|30577.5|30597|30577|30597.7|30577.7|30595.8|30575.8|14
1685713500000|2023-06-02 13:45:00|30597.2|30577.2|30631|30611|30635|30615|30597.2|30577.2|80
1685713800000|2023-06-02 13:50:00|30630|30610|30627.5|30607.5|30633|30613|30618.5|30598.5|64
1685714100000|2023-06-02 13:55:00|30627.8|30607.8|30655.9|30620.9|30658.2|30623.2|30627.8|30607.8|60
1685714400000|2023-06-02 14:00:00|30656.9|30621.9|30637|30602|30658.9|30623.9|30636.1|30601.1|103
1685714700000|2023-06-02 14:05:00|30637.5|30602.5|30642.6|30607.6|30642.6|30607.6|30637.5|30602.5|12
1685715000000|2023-06-02 14:10:00|30643|30608|30648.6|30613.6|30652.4|30623.7|30636.2|30608|59
1685715300000|2023-06-02 14:15:00|30648.9|30613.9|30640.2|30620.2|30651.2|30622.6|30637.8|30613.6|33
1685715600000|2023-06-02 14:20:00|30638.8|30618.8|30654.8|30619.8|30657|30628|30634.8|30614.8|73
1685715900000|2023-06-02 14:25:00|30655|30620|30644|30624|30656.4|30629.4|30643.4|30616.6|34
1685716200000|2023-06-02 14:30:00|30643.5|30623.5|30643.8|30623.8|30645.4|30625.4|30643|30623|25
1685716500000|2023-06-02 14:35:00|30642.4|30622.4|30638|30603|30650|30623|30630|30602|41
1685716800000|2023-06-02 14:40:00|30637.5|30602.5|30628.3|30608.3|30637.5|30608.3|30627.5|30600.5|16
1685717100000|2023-06-02 14:45:00|30628.5|30608.5|30628|30608|30629.8|30609.8|30627.3|30607.3|14
1685717400000|2023-06-02 14:50:00|30628.5|30608.5|30631.5|30611.5|30636.5|30613.5|30626.5|30600.5|29
1685717700000|2023-06-02 14:55:00|30632|30612|30633|30613|30642.1|30618|30631.5|30603.2|56
1685718000000|2023-06-02 15:00:00|30632|30612|30625.2|30605.2|30632|30612|30625.2|30605.2|12
1685718300000|2023-06-02 15:05:00|30624.7|30604.7|30620|30600|30625.3|30605.3|30619.2|30599.2|31
1685718600000|2023-06-02 15:10:00|30620.2|30600.2|30620|30600|30621.9|30601.9|30620|30600|14
1685718900000|2023-06-02 15:15:00|30620.1|30600.1|30628|30593|30628|30600.6|30619.4|30592|11
1685719200000|2023-06-02 15:20:00|30628.5|30593.5|30636.5|30601.5|30637|30605.4|30625.4|30593|13
1685719500000|2023-06-02 15:25:00|30628.5|30608.5|30631.5|30596.5|30633.9|30608.5|30622|30596.5|25
1685719800000|2023-06-02 15:30:00|30632|30597|30637.2|30602.2|30638|30603|30632|30597|15
1685720100000|2023-06-02 15:35:00|30637|30602|30636.5|30601.5|30637|30602|30636|30601|8
1685720400000|2023-06-02 15:40:00|30637|30602|30629|30609|30637|30610|30627.2|30602|10
1685720700000|2023-06-02 15:45:00|30629.2|30609.2|30644.4|30609.4|30644.4|30611.8|30629.2|30607.5|14
1685721000000|2023-06-02 15:50:00|30643.9|30608.9|30642.1|30607.1|30645.3|30610.3|30642.1|30607.1|18
1685721300000|2023-06-02 15:55:00|30642.5|30607.5|30630.3|30610.3|30642.5|30614|30630.3|30606|31
1685721600000|2023-06-02 16:00:00|30630.5|30610.5|30637|30602|30637.5|30610.5|30630.3|30601.5|7
1685721900000|2023-06-02 16:05:00|30636.5|30601.5|30638.2|30603.2|30638.2|30610|30629.5|30601.5|12
1685722200000|2023-06-02 16:10:00|30638.5|30603.5|30641.5|30606.5|30652|30617|30631|30603.5|42
1685722500000|2023-06-02 16:15:00|30641.7|30606.7|30642|30607|30647|30615.7|30634.8|30606.7|32
1685722800000|2023-06-02 16:20:00|30641.5|30606.5|30637.5|30617.5|30643.2|30618|30633.5|30606.5|21
1685723100000|2023-06-02 16:25:00|30638|30618|30638|30618|30638|30618|30638|30618|1
1685723400000|2023-06-02 16:30:00|30637.5|30617.5|30637|30617|30637.5|30617.5|30635|30615|23
1685723700000|2023-06-02 16:35:00|30636.5|30616.5|30637|30617|30637.5|30617.5|30636.5|30616.5|8
1685724000000|2023-06-02 16:40:00|30637.5|30617.5|30637|30617|30638|30618|30637|30617|10
1685724300000|2023-06-02 16:45:00|30637.5|30617.5|30638|30618|30641|30621|30637|30617|15
1685724600000|2023-06-02 16:50:00|30638.5|30618.5|30655|30620|30655|30624.5|30638|30617|11
1685724900000|2023-06-02 16:55:00|30654.5|30619.5|30648|30628|30654.5|30628|30647.5|30619.5|5
1685725200000|2023-06-02 17:00:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1685725500000|2023-06-02 17:05:00|30648|30628|30648|30628|30648|30628|30648|30628|1
1685725800000|2023-06-02 17:10:00|30648.5|30628.5|30648|30628|30648.5|30628.5|30647.5|30627.5|4
1685726100000|2023-06-02 17:15:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1685726400000|2023-06-02 17:20:00|30648|30628|30645.5|30625.5|30648.5|30628.5|30645.5|30625.5|8
1685726700000|2023-06-02 17:25:00|30639|30619|30654|30619|30654|30625.5|30639|30617.5|13
1685727000000|2023-06-02 17:30:00|30653.5|30618.5|30637.5|30617.5|30653.5|30618.5|30637|30615.4|11
1685727300000|2023-06-02 17:35:00|30638|30618|30638.5|30618.5|30639|30619|30638|30618|12
1685727600000|2023-06-02 17:40:00|30638|30618|30639|30619|30639|30619|30638|30618|3
1685727900000|2023-06-02 17:45:00|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638|30618|3
1685728200000|2023-06-02 17:50:00|30639|30619|30644|30624|30644|30624|30639|30619|15
1685728500000|2023-06-02 17:55:00|30643.5|30623.5|30644|30624|30644.5|30624.5|30643.5|30623.5|14
1685728800000|2023-06-02 18:00:00|30644.5|30624.5|30649|30614|30650|30624.5|30640|30613.5|11
1685729100000|2023-06-02 18:05:00|30649.5|30614.5|30651.2|30616.2|30651.5|30616.5|30649.5|30614.5|14
1685729400000|2023-06-02 18:10:00|30651.1|30616.1|30650.5|30615.5|30651.6|30616.6|30650.5|30615.5|6
1685729700000|2023-06-02 18:15:00|30650.1|30615.1|30648.5|30613.5|30650.3|30615.3|30648.5|30613.5|8
1685730000000|2023-06-02 18:20:00|30649|30614|30649.2|30614.2|30649.2|30614.2|30648.5|30613.5|4
1685730300000|2023-06-02 18:25:00|30649|30614|30648.5|30613.5|30649|30614|30648|30613|6
1685730600000|2023-06-02 18:30:00|30648|30613|30647|30612|30648|30613|30647|30612|3
1685730900000|2023-06-02 18:35:00|30646.5|30611.5|30642.5|30607.5|30646.5|30611.5|30642|30607|13
1685731200000|2023-06-02 18:40:00|30642|30607|30640.5|30605.5|30642.5|30607.5|30636.7|30601.7|30
1685731500000|2023-06-02 18:45:00|30640.6|30605.6|30640.9|30605.9|30641.5|30606.5|30638.6|30603.6|17
1685731800000|2023-06-02 18:50:00|30640.6|30605.6|30635|30600|30641.5|30606.5|30634.3|30599.3|27
1685732100000|2023-06-02 18:55:00|30634.9|30599.9|30635.2|30600.2|30635.8|30600.8|30634.9|30599.9|7
1685732400000|2023-06-02 19:00:00|30635|30600|30631.5|30596.5|30635|30600|30628.7|30593.7|22
1685732700000|2023-06-02 19:05:00|30632|30597|30634|30599|30634.5|30599.5|30632|30597|7
1685733000000|2023-06-02 19:10:00|30634.5|30599.5|30634|30599|30635|30600|30634|30599|4
1685733300000|2023-06-02 19:15:00|30633.5|30598.5|30633|30598|30634|30599|30633|30598|4
1685733600000|2023-06-02 19:20:00|30632.5|30597.5|30635.5|30600.5|30636|30601|30632.5|30597.5|6
1685733900000|2023-06-02 19:25:00|30636|30601|30635.5|30600.5|30636|30601|30635.5|30600.5|4
1685734200000|2023-06-02 19:30:00|30636|30601|30636.5|30601.5|30638.5|30603.5|30636|30601|10
1685734500000|2023-06-02 19:35:00|30636|30601|30636|30601|30636|30601|30636|30601|1
1685734800000|2023-06-02 19:40:00|30636.5|30601.5|30637|30602|30637|30602|30636.5|30601.5|4
1685735100000|2023-06-02 19:45:00|30637.5|30602.5|30637|30602|30638|30603|30637|30602|4
1685735400000|2023-06-02 19:50:00|30637.5|30602.5|30636.5|30601.5|30638|30603|30636.5|30601.5|5
1685735700000|2023-06-02 19:55:00|30637|30602|30637|30602|30637|30602|30637|30602|1
1685923200000|2023-06-05 00:00:00|30646.5|30604.5|30646.5|30604.5|30646.5|30604.5|30646.5|30604.5|1
1685926800000|2023-06-05 01:00:00|30656.5|30621.5|30657.5|30622.5|30658|30623|30656|30621|10
1685927100000|2023-06-05 01:05:00|30650|30630|30667.4|30632.4|30670|30635|30650|30622.5|19
1685927400000|2023-06-05 01:10:00|30667.3|30632.3|30668.1|30633.1|30671.7|30641.5|30658.7|30632.2|26
1685927700000|2023-06-05 01:15:00|30668|30633|30677.5|30657.5|30681.5|30661.5|30662.5|30632.3|67
1685928000000|2023-06-05 01:20:00|30677.3|30657.3|30677.5|30657.5|30688|30668|30677.3|30657.3|34
1685928300000|2023-06-05 01:25:00|30678|30658|30683.5|30663.5|30689|30669|30678|30658|41
1685928600000|2023-06-05 01:30:00|30685.1|30665.1|30696.5|30676.5|30706.5|30685.4|30685.1|30665.1|62
1685928900000|2023-06-05 01:35:00|30697|30677|30687|30667|30698|30677.5|30682.5|30662.5|54
1685929200000|2023-06-05 01:40:00|30687.5|30667.5|30696.5|30676.5|30698|30678|30681.5|30661.5|65
1685929500000|2023-06-05 01:45:00|30696|30676|30664.9|30644.9|30696|30676|30663.2|30638|176
1685929800000|2023-06-05 01:50:00|30665.3|30645.3|30665.4|30645.4|30668.4|30648.4|30658.1|30638.1|56
1685930100000|2023-06-05 01:55:00|30663.7|30643.7|30668.5|30633.5|30668.5|30643.7|30657.5|30632.6|47
1685930400000|2023-06-05 02:00:00|30668|30633|30668.2|30648.2|30670.2|30649|30663.2|30632.9|67
1685930700000|2023-06-05 02:05:00|30667.9|30647.9|30675.5|30655.5|30681.5|30657.5|30663.5|30643.5|51
1685931000000|2023-06-05 02:10:00|30677.5|30657.5|30683.5|30663.5|30695.5|30671.5|30676|30656|65
1685931300000|2023-06-05 02:15:00|30684|30664|30679|30659|30685|30665|30678.5|30658.5|27
1685931600000|2023-06-05 02:20:00|30678.5|30658.5|30697|30662|30697|30673.5|30678|30658|71
1685931900000|2023-06-05 02:25:00|30697.5|30662.5|30668.5|30648.5|30697.5|30664.5|30668.5|30648.5|48
1685932200000|2023-06-05 02:30:00|30668|30648|30667.9|30647.9|30669.5|30649.5|30660.5|30640.5|49
1685932500000|2023-06-05 02:35:00|30667|30647|30667.5|30647.5|30668.4|30648.4|30664.9|30644.9|56
1685932800000|2023-06-05 02:40:00|30667.2|30647.2|30667.9|30647.9|30668.7|30648.7|30666.9|30646.9|28
1685933100000|2023-06-05 02:45:00|30668.2|30648.2|30669|30649|30669.5|30649.5|30668.2|30648.2|14
1685933400000|2023-06-05 02:50:00|30670|30650|30675.3|30655.3|30676.5|30656.5|30670|30650|29
1685933700000|2023-06-05 02:55:00|30675.5|30655.5|30677.5|30657.5|30681.8|30661.8|30672.7|30652.7|49
1685934000000|2023-06-05 03:00:00|30678|30658|30678.5|30658.5|30679.5|30659.5|30677.5|30657.5|19
1685934300000|2023-06-05 03:05:00|30678|30658|30678.2|30658.2|30678.4|30658.4|30676.5|30656.5|7
1685934600000|2023-06-05 03:10:00|30678.7|30658.7|30675.5|30655.5|30679.7|30659.7|30673|30653|37
1685934900000|2023-06-05 03:15:00|30676|30656|30678|30658|30678.5|30658.5|30675|30655|23
1685935200000|2023-06-05 03:20:00|30677.5|30657.5|30677.9|30657.9|30678|30658|30674.9|30654.9|18
1685935500000|2023-06-05 03:25:00|30677.5|30657.5|30678|30658|30678|30658|30677.5|30657.5|5
1685935800000|2023-06-05 03:30:00|30677.9|30657.9|30677.2|30657.2|30678|30658|30672.9|30652.9|34
1685936100000|2023-06-05 03:35:00|30676.5|30656.5|30669.7|30649.7|30676.5|30656.5|30667.5|30647.5|55
1685936400000|2023-06-05 03:40:00|30670|30650|30674.1|30654.1|30675.5|30655.5|30669.4|30649.4|23
1685936700000|2023-06-05 03:45:00|30672.9|30652.9|30678.2|30658.2|30678.9|30658.9|30671.5|30651.5|35
1685937000000|2023-06-05 03:50:00|30678.5|30658.5|30679.1|30659.1|30679.7|30659.7|30677.5|30657.5|26
1685937300000|2023-06-05 03:55:00|30679.2|30659.2|30677.5|30657.5|30682.5|30662.5|30677.1|30657.1|11
1685937600000|2023-06-05 04:00:00|30678.5|30658.5|30677.5|30657.5|30680.2|30660.2|30677.5|30657.5|16
1685937900000|2023-06-05 04:05:00|30678.1|30658.1|30677.5|30657.5|30680.2|30660.2|30677.5|30657.5|5
1685938200000|2023-06-05 04:10:00|30684.2|30664.2|30688.9|30668.9|30689.7|30669.7|30684.2|30664.2|30
1685938500000|2023-06-05 04:15:00|30689.2|30669.2|30689.5|30669.5|30691.1|30671.1|30688.9|30668.9|21
1685938800000|2023-06-05 04:20:00|30690.1|30670.1|30691.1|30671.1|30691.5|30671.5|30690.1|30670.1|4
1685939100000|2023-06-05 04:25:00|30690.1|30670.1|30689.5|30669.5|30690.1|30670.1|30689.5|30669.5|6
1685939400000|2023-06-05 04:30:00|30690.1|30670.1|30687.5|30667.5|30690.1|30670.1|30687.5|30667.5|9
1685939700000|2023-06-05 04:35:00|30687.2|30667.2|30690.1|30670.1|30690.2|30670.2|30687.2|30667.2|11
1685940000000|2023-06-05 04:40:00|30690.2|30670.2|30689.5|30669.5|30690.5|30670.5|30689.5|30669.5|11
1685940300000|2023-06-05 04:45:00|30690.1|30670.1|30690.1|30670.1|30690.1|30670.1|30690.1|30670.1|1
1685940600000|2023-06-05 04:50:00|30688.1|30668.1|30687.5|30667.5|30690.5|30670.5|30687.5|30667.5|15
1685940900000|2023-06-05 04:55:00|30687.9|30667.9|30687.9|30667.9|30687.9|30667.9|30687.9|30667.9|1
1685941200000|2023-06-05 05:00:00|30688.2|30668.2|30693.2|30673.2|30693.2|30673.2|30688.2|30668.2|15
1685941500000|2023-06-05 05:05:00|30693.7|30673.7|30687.8|30667.8|30693.7|30673.7|30685|30665|19
1685941800000|2023-06-05 05:10:00|30687|30667|30690.5|30670.5|30691.9|30671.9|30687|30667|26
1685942100000|2023-06-05 05:15:00|30691|30671|30692.5|30672.5|30692.5|30672.5|30691|30671|13
1685942400000|2023-06-05 05:20:00|30692.9|30672.9|30697.5|30677.5|30697.5|30677.5|30692.9|30672.9|25
1685942700000|2023-06-05 05:25:00|30697.9|30677.9|30697.9|30677.9|30697.9|30677.9|30697.5|30677.5|5
1685943000000|2023-06-05 05:30:00|30697.5|30677.5|30692.9|30672.9|30697.9|30677.9|30692.9|30672.9|13
1685943300000|2023-06-05 05:35:00|30692.5|30672.5|30689.6|30669.6|30692.9|30672.9|30688.7|30668.7|21
1685943600000|2023-06-05 05:40:00|30690.4|30670.4|30687.5|30667.5|30690.4|30670.4|30687.2|30667.2|19
1685943900000|2023-06-05 05:45:00|30687.1|30667.1|30686.9|30666.9|30687.5|30667.5|30686.9|30666.9|14
1685944200000|2023-06-05 05:50:00|30686.6|30666.6|30684|30664|30687.1|30667.1|30682.6|30662.6|30
1685944500000|2023-06-05 05:55:00|30684.5|30664.5|30687|30667|30692.4|30667|30683.5|30656|62
1685944800000|2023-06-05 06:00:00|30686.5|30666.5|30688.1|30668.1|30692.5|30672.5|30686.5|30666.5|50
1685945100000|2023-06-05 06:05:00|30687.5|30667.5|30692.5|30672.5|30692.5|30672.5|30683.5|30663.5|27
1685945400000|2023-06-05 06:10:00|30694.5|30674.5|30695.5|30675.5|30696.1|30676.1|30694|30674|12
1685945700000|2023-06-05 06:15:00|30696.5|30676.5|30694.5|30674.5|30696.5|30676.5|30692.5|30672.5|22
1685946000000|2023-06-05 06:20:00|30695.1|30675.1|30702.5|30682.5|30702.5|30682.5|30695.1|30675.1|29
1685946300000|2023-06-05 06:25:00|30701.4|30681.4|30697.5|30677.5|30701.4|30681.4|30695.5|30675.5|38
1685946600000|2023-06-05 06:30:00|30694.5|30674.5|30697|30677|30698.7|30678.7|30692.5|30672.5|30
1685946900000|2023-06-05 06:35:00|30697.5|30677.5|30697.2|30677.2|30697.5|30677.5|30695.5|30675.5|16
1685947200000|2023-06-05 06:40:00|30696.8|30676.8|30692|30672|30696.8|30676.8|30688|30668|55
1685947500000|2023-06-05 06:45:00|30691.5|30671.5|30692|30672|30693.3|30673.3|30690.5|30670.5|28
1685947800000|2023-06-05 06:50:00|30691.5|30671.5|30685.8|30665.8|30692.8|30672.8|30684.8|30664.8|68
1685948100000|2023-06-05 06:55:00|30686.3|30666.3|30685|30665|30693.9|30666.9|30683.3|30657.3|51
1685948400000|2023-06-05 07:00:00|30685.5|30665.5|30687.5|30667.5|30688|30668|30682.5|30662.5|64
1685948700000|2023-06-05 07:05:00|30689|30669|30696|30676|30698|30678|30689|30669|62
1685949000000|2023-06-05 07:10:00|30695.6|30675.6|30692.5|30672.5|30696|30676|30691.5|30671.5|51
1685949300000|2023-06-05 07:15:00|30693.8|30673.8|30694.1|30674.1|30702.4|30675.5|30688.2|30666.5|120
1685949600000|2023-06-05 07:20:00|30694.5|30674.5|30697.5|30677.5|30699|30679|30692.1|30672.1|14
1685949900000|2023-06-05 07:25:00|30699|30679|30687.7|30667.7|30699|30679|30687.7|30667.7|49
1685950200000|2023-06-05 07:30:00|30687.5|30667.5|30696|30676|30697.5|30677.5|30687.5|30667.5|33
1685950500000|2023-06-05 07:35:00|30695.5|30675.5|30688|30668|30695.5|30675.5|30687|30667|25
1685950800000|2023-06-05 07:40:00|30687.3|30667.3|30694.2|30674.2|30694.5|30674.5|30687.2|30667.2|27
1685951100000|2023-06-05 07:45:00|30694.5|30674.5|30691|30671|30697.7|30677.7|30690.5|30670.5|43
1685951400000|2023-06-05 07:50:00|30690.5|30670.5|30688|30668|30690.5|30670.5|30688|30668|14
1685951700000|2023-06-05 07:55:00|30687.5|30667.5|30687|30667|30688|30668|30687|30667|8
1685952000000|2023-06-05 08:00:00|30687.5|30667.5|30688|30668|30688|30668|30687|30667|10
1685952300000|2023-06-05 08:05:00|30687|30667|30686|30666|30688|30668|30686|30666|20
1685952600000|2023-06-05 08:10:00|30686.5|30666.5|30680|30660|30687|30667|30678.5|30658.5|29
1685952900000|2023-06-05 08:15:00|30679.5|30659.5|30680|30660|30681.4|30661.4|30679|30659|34
1685953200000|2023-06-05 08:20:00|30680.4|30660.4|30680|30660|30689.3|30662.5|30680|30652.6|84
1685953500000|2023-06-05 08:25:00|30680.5|30660.5|30683.5|30663.5|30684|30664|30680.5|30660.5|28
1685953800000|2023-06-05 08:30:00|30684|30664|30695.5|30660.5|30697.5|30668.5|30684|30660.5|25
1685954100000|2023-06-05 08:35:00|30695|30660|30687.5|30667.5|30696|30667.5|30683.5|30655.4|49
1685954400000|2023-06-05 08:40:00|30693|30658|30684|30664|30693|30665.5|30684|30657|27
1685954700000|2023-06-05 08:45:00|30684.5|30664.5|30693|30658|30693|30667.5|30684|30658|17
1685955000000|2023-06-05 08:50:00|30685|30665|30686|30666|30686|30666|30682.5|30662.5|21
1685955300000|2023-06-05 08:55:00|30685.5|30665.5|30687|30667|30688|30668|30683.5|30663.5|29
1685955600000|2023-06-05 09:00:00|30687.5|30667.5|30699.2|30679.2|30699.5|30679.5|30687.5|30667.5|24
1685955900000|2023-06-05 09:05:00|30699.5|30679.5|30701.5|30681.5|30713|30681.5|30699.2|30671.5|13
1685956200000|2023-06-05 09:10:00|30702|30682|30698|30678|30702|30682|30698|30678|11
1685956500000|2023-06-05 09:15:00|30699|30679|30706|30671|30708|30680.5|30698.5|30671|17
1685956800000|2023-06-05 09:20:00|30706.5|30671.5|30706|30671|30706.5|30671.5|30705.6|30670.6|5
1685957100000|2023-06-05 09:25:00|30706.5|30671.5|30699.5|30679.5|30707.3|30680.2|30699.2|30671|11
1685957400000|2023-06-05 09:30:00|30706.5|30671.5|30700.5|30680.5|30707|30680.5|30699|30671|13
1685957700000|2023-06-05 09:35:00|30707.5|30672.5|30698.1|30663.1|30707.5|30680.5|30690.5|30663.1|26
1685958000000|2023-06-05 09:40:00|30697.9|30662.9|30696|30661|30697.9|30668.5|30687.1|30660.5|20
1685958300000|2023-06-05 09:45:00|30695|30660|30697|30662|30697|30662|30695|30660|20
1685958600000|2023-06-05 09:50:00|30697.5|30662.5|30699|30664|30699|30664|30697.5|30662.5|6
1685958900000|2023-06-05 09:55:00|30699.5|30664.5|30700|30665|30700.5|30665.5|30699.5|30664.5|6
1685959200000|2023-06-05 10:00:00|30700.5|30665.5|30700.5|30665.5|30701|30666|30699.5|30664.5|7
1685959500000|2023-06-05 10:05:00|30700|30665|30701.5|30666.5|30701.5|30666.5|30700|30665|7
1685959800000|2023-06-05 10:10:00|30702|30667|30701.5|30666.5|30703|30668|30701.5|30666.5|18
1685960100000|2023-06-05 10:15:00|30701|30666|30700.5|30665.5|30701.5|30666.5|30699.5|30664.5|12
1685960400000|2023-06-05 10:20:00|30700|30665|30698.5|30663.5|30700.5|30665.5|30698.5|30663.5|6
1685960700000|2023-06-05 10:25:00|30699|30664|30699|30664|30699.5|30664.5|30699|30664|5
1685961000000|2023-06-05 10:30:00|30699.1|30664.1|30699.1|30664.1|30699.1|30664.1|30698.6|30663.6|5
1685961300000|2023-06-05 10:35:00|30699|30664|30699.1|30664.1|30700|30665|30699|30664|12
1685961600000|2023-06-05 10:40:00|30699|30664|30698.5|30663.5|30700|30665|30698.5|30663.5|8
1685961900000|2023-06-05 10:45:00|30699|30664|30698.6|30663.6|30699|30664|30698.5|30663.5|9
1685962200000|2023-06-05 10:50:00|30698|30663|30697.6|30662.6|30698|30663|30697.6|30662.6|2
1685962500000|2023-06-05 10:55:00|30697.1|30662.1|30689.5|30669.5|30697.6|30669.5|30689|30661.8|9
1685962800000|2023-06-05 11:00:00|30689.6|30669.6|30699.5|30664.5|30700.5|30669.6|30689.6|30663|14
1685963100000|2023-06-05 11:05:00|30699|30664|30699|30664|30699.5|30664.5|30698.5|30663.5|30
1685963400000|2023-06-05 11:10:00|30698.5|30663.5|30697.5|30662.5|30699|30664|30697.5|30662.5|4
1685963700000|2023-06-05 11:15:00|30697|30662|30696|30661|30697|30669.5|30689|30661|13
1685964000000|2023-06-05 11:20:00|30689|30669|30690|30670|30696.5|30670|30689|30661|7
1685964300000|2023-06-05 11:25:00|30689.5|30669.5|30698|30663|30698|30669.5|30689.5|30662.5|5
1685964600000|2023-06-05 11:30:00|30690|30670|30684|30664|30696|30670|30684|30656|17
1685964900000|2023-06-05 11:35:00|30683.5|30663.5|30688|30668|30688|30668|30683.5|30663.5|7
1685965200000|2023-06-05 11:40:00|30687.5|30667.5|30699|30664|30705|30676.6|30687.5|30662|26
1685965500000|2023-06-05 11:45:00|30693|30673|30702|30667|30702|30673|30693|30665|10
1685965800000|2023-06-05 11:50:00|30701.5|30666.5|30701.5|30666.5|30703.5|30668.5|30701.5|30666.5|12
1685966100000|2023-06-05 11:55:00|30701|30666|30701|30666|30702|30667|30701|30666|9
1685966400000|2023-06-05 12:00:00|30694|30674|30699.5|30664.5|30701|30674.5|30694|30663.5|25
1685966700000|2023-06-05 12:05:00|30699|30664|30697.5|30662.5|30699|30664|30697|30662|7
1685967000000|2023-06-05 12:10:00|30698|30663|30698|30663|30698.5|30663.5|30697.5|30662.5|4
1685967300000|2023-06-05 12:15:00|30698.5|30663.5|30701.5|30666.5|30701.5|30666.5|30698.5|30663.5|15
1685967600000|2023-06-05 12:20:00|30701|30666|30702.5|30667.5|30703|30668|30700.5|30665.5|18
1685967900000|2023-06-05 12:25:00|30703|30668|30698|30678|30705.5|30678|30698|30668|10
1685968200000|2023-06-05 12:30:00|30698.5|30678.5|30693|30673|30699|30679|30693|30673|13
1685968500000|2023-06-05 12:35:00|30693.5|30673.5|30694|30674|30694|30674|30693.5|30673.5|2
1685968800000|2023-06-05 12:40:00|30696|30676|30698.5|30678.5|30702.5|30682.5|30696|30676|11
1685969100000|2023-06-05 12:45:00|30699|30679|30701.5|30681.5|30701.5|30681.5|30699|30679|16
1685969400000|2023-06-05 12:50:00|30702|30682|30700.5|30680.5|30708.5|30682|30700|30673|10
1685969700000|2023-06-05 12:55:00|30701|30681|30687|30667|30701|30681|30687|30667|14
1685970000000|2023-06-05 13:00:00|30686.5|30666.5|30689.5|30669.5|30689.5|30669.5|30683|30663|26
1685970300000|2023-06-05 13:05:00|30690|30670|30689.5|30669.5|30690|30670|30684|30664|32
1685970600000|2023-06-05 13:10:00|30691.5|30671.5|30691.5|30671.5|30691.5|30671.5|30688|30668|21
1685970900000|2023-06-05 13:15:00|30691|30671|30697.5|30662.5|30698.5|30671.5|30690.5|30662.5|11
1685971200000|2023-06-05 13:20:00|30697|30662|30690.7|30670.7|30697.4|30670.7|30689.5|30662|12
1685971500000|2023-06-05 13:25:00|30691|30671|30688.5|30668.5|30696.5|30671.1|30688.5|30661.5|11
1685971800000|2023-06-05 13:30:00|30689|30669|30689.5|30669.5|30697.5|30670.5|30689|30661|16
1685972100000|2023-06-05 13:35:00|30696.5|30661.5|30687.5|30667.5|30698.5|30670.5|30687|30659|41
1685972400000|2023-06-05 13:40:00|30687|30667|30695.5|30660.5|30695.5|30670.5|30686|30660.5|53
1685972700000|2023-06-05 13:45:00|30695|30660|30694.5|30659.5|30698.5|30673.5|30689|30659.5|37
1685973000000|2023-06-05 13:50:00|30694|30659|30684.5|30664.5|30698.5|30668|30684.3|30655|34
1685973300000|2023-06-05 13:55:00|30685|30665|30696|30661|30696|30668|30685|30660.5|9
1685973600000|2023-06-05 14:00:00|30695|30660|30659.8|30624.8|30695|30664.5|30649|30618.5|162
1685973900000|2023-06-05 14:05:00|30659.9|30624.9|30665|30630|30687|30652|30646|30619.5|94
1685974200000|2023-06-05 14:10:00|30662|30627|30664|30629|30664|30633|30647.5|30620|60
1685974500000|2023-06-05 14:15:00|30662|30627|30674|30639|30675|30649.5|30652|30625|51
1685974800000|2023-06-05 14:20:00|30667|30647|30667.7|30647.7|30681.5|30656.5|30667|30637|70
1685975100000|2023-06-05 14:25:00|30667.2|30647.2|30667.1|30647.1|30668.2|30648.2|30662.6|30642.6|42
1685975400000|2023-06-05 14:30:00|30667.6|30647.6|30679|30659|30682|30662|30667.1|30647.1|73
1685975700000|2023-06-05 14:35:00|30678.9|30658.9|30672|30652|30678.9|30658.9|30671|30651|16
1685976000000|2023-06-05 14:40:00|30671.6|30651.6|30671.1|30651.1|30672|30652|30671|30651|10
1685976300000|2023-06-05 14:45:00|30671|30651|30672.6|30652.6|30673|30653|30668.6|30648.6|26
1685976600000|2023-06-05 14:50:00|30673|30653|30676.6|30656.6|30677.6|30657.6|30673|30653|18
1685976900000|2023-06-05 14:55:00|30677.5|30657.5|30674|30654|30678.5|30658.5|30672.2|30652.2|18
1685977200000|2023-06-05 15:00:00|30674.5|30654.5|30675|30655|30683|30661|30674.5|30647.9|32
1685977500000|2023-06-05 15:05:00|30674.5|30654.5|30686|30666|30687|30667|30674.5|30654.5|12
1685977800000|2023-06-05 15:10:00|30685.9|30665.9|30686.4|30666.4|30704|30677|30685.9|30660|55
1685978100000|2023-06-05 15:15:00|30686.9|30666.9|30690.1|30670.1|30691.5|30670.1|30682.4|30656.5|27
1685978400000|2023-06-05 15:20:00|30689.6|30669.6|30688|30668|30689.7|30669.7|30688|30668|14
1685978700000|2023-06-05 15:25:00|30688.4|30668.4|30680.5|30660.5|30689|30669|30680.5|30660.5|16
1685979000000|2023-06-05 15:30:00|30680|30660|30680|30660|30680.4|30660.4|30679.5|30659.5|7
1685979300000|2023-06-05 15:35:00|30680.4|30660.4|30694.5|30659.5|30699.5|30671.1|30680|30658.4|33
1685979600000|2023-06-05 15:40:00|30694|30659|30692.5|30657.5|30694|30659|30692.5|30657.5|6
1685979900000|2023-06-05 15:45:00|30692|30657|30683.5|30663.5|30692.5|30664|30682|30655|18
1685980200000|2023-06-05 15:50:00|30684|30664|30683|30663|30684|30664|30683|30663|5
1685980500000|2023-06-05 15:55:00|30683.5|30663.5|30682.5|30662.5|30685.5|30665.5|30682|30662|24
1685980800000|2023-06-05 16:00:00|30677|30657|30672|30652|30683.5|30657|30672|30642|22
1685981100000|2023-06-05 16:05:00|30672.5|30652.5|30676.4|30641.4|30678|30652.5|30667.5|30639.5|9
1685981400000|2023-06-05 16:10:00|30676.9|30641.9|30675.4|30640.4|30676.9|30641.9|30675.4|30640.4|7
1685981700000|2023-06-05 16:15:00|30675.5|30640.5|30680.4|30645.4|30686.5|30651.5|30675.5|30640.5|30
1685982000000|2023-06-05 16:20:00|30680.9|30645.9|30683.6|30648.6|30683.7|30648.7|30680.9|30645.9|19
1685982300000|2023-06-05 16:25:00|30684.1|30649.1|30686.6|30651.6|30686.6|30651.6|30683.6|30648.6|22
1685982600000|2023-06-05 16:30:00|30686.7|30651.7|30691.6|30656.6|30691.6|30656.6|30685.7|30650.7|12
1685982900000|2023-06-05 16:35:00|30691.4|30656.4|30688.7|30653.7|30692|30657|30688.7|30653.7|12
1685983200000|2023-06-05 16:40:00|30688.2|30653.2|30690.2|30655.2|30691.4|30656.4|30685.7|30650.7|15
1685983500000|2023-06-05 16:45:00|30690.7|30655.7|30690.7|30655.7|30690.7|30655.7|30690.2|30655.2|7
1685983800000|2023-06-05 16:50:00|30690.2|30655.2|30690.2|30655.2|30690.7|30655.7|30689.7|30654.7|9
1685984100000|2023-06-05 16:55:00|30689.7|30654.7|30683.7|30648.7|30690.2|30655.2|30682.7|30647.7|20
1685984400000|2023-06-05 17:00:00|30683.5|30648.5|30683|30648|30683.5|30648.5|30679|30644|6
1685984700000|2023-06-05 17:05:00|30683.5|30648.5|30683.2|30648.2|30686.9|30651.9|30683.2|30648.2|14
1685985000000|2023-06-05 17:10:00|30681.5|30646.5|30678.5|30643.5|30681.5|30646.5|30678.2|30643.2|15
1685985300000|2023-06-05 17:15:00|30679|30644|30684.5|30649.5|30684.5|30649.5|30679|30644|8
1685985600000|2023-06-05 17:20:00|30684.2|30649.2|30684.2|30649.2|30684.2|30649.2|30684.2|30649.2|1
1685986200000|2023-06-05 17:30:00|30674.8|30654.8|30685|30650|30686.2|30657.5|30674.8|30648.5|15
1685986500000|2023-06-05 17:35:00|30683.8|30648.8|30677|30657|30685.5|30657|30674|30647|10
1685986800000|2023-06-05 17:40:00|30676.5|30656.5|30686.2|30651.2|30686.2|30657|30676.5|30649.7|9
1685987100000|2023-06-05 17:45:00|30685.2|30650.2|30686.5|30651.5|30686.5|30651.5|30684.7|30649.7|9
1685987700000|2023-06-05 17:55:00|30685.7|30650.7|30685.7|30650.7|30685.7|30650.7|30685.7|30650.7|1
1685988000000|2023-06-05 18:00:00|30686.5|30651.5|30686|30651|30687|30652|30686|30651|6
1685988300000|2023-06-05 18:05:00|30684.7|30649.7|30683|30648|30684.7|30649.7|30683|30648|14
1685988600000|2023-06-05 18:10:00|30682.5|30647.5|30683|30648|30683|30648|30682.5|30647.5|2
1685988900000|2023-06-05 18:15:00|30680|30645|30680.5|30645.5|30682|30647|30679|30644|42
1685989200000|2023-06-05 18:20:00|30680.9|30645.9|30679.2|30644.2|30682|30647|30678.7|30643.7|76
1685989500000|2023-06-05 18:25:00|30679.7|30644.7|30678.7|30643.7|30681.7|30646.7|30678.7|30643.7|9
1685989800000|2023-06-05 18:30:00|30679.2|30644.2|30682.7|30647.7|30684|30649|30679.2|30644.2|16
1685990100000|2023-06-05 18:35:00|30683.2|30648.2|30683.2|30648.2|30683.2|30648.2|30683.2|30648.2|1
1685990400000|2023-06-05 18:40:00|30684.2|30649.2|30688.7|30653.7|30689.7|30654.7|30684.2|30649.2|9
1685990700000|2023-06-05 18:45:00|30689.2|30654.2|30689.7|30654.7|30689.7|30654.7|30688.7|30653.7|8
1685991000000|2023-06-05 18:50:00|30689.2|30654.2|30685|30650|30689.7|30654.7|30682|30647|16
1685991300000|2023-06-05 18:55:00|30684.5|30649.5|30681.3|30646.3|30684.5|30649.5|30681.3|30646.3|9
1685991600000|2023-06-05 19:00:00|30681.7|30646.7|30682.2|30647.2|30682.7|30647.7|30681.7|30646.7|6
1685991900000|2023-06-05 19:05:00|30682.7|30647.7|30682.7|30647.7|30682.7|30647.7|30682.2|30647.2|3
1685992500000|2023-06-05 19:15:00|30682.2|30647.2|30682.8|30647.8|30682.8|30647.8|30682.2|30647.2|2
1685992800000|2023-06-05 19:20:00|30682.2|30647.2|30682.2|30647.2|30682.7|30647.7|30682.2|30647.2|3
1685993100000|2023-06-05 19:25:00|30682.8|30647.8|30682.2|30647.2|30682.8|30647.8|30682.2|30647.2|2
1685993700000|2023-06-05 19:35:00|30681.7|30646.7|30681.7|30646.7|30682|30647|30681|30646|5
1685994300000|2023-06-05 19:45:00|30672.7|30652.7|30676|30641|30677.5|30652.7|30670.9|30635.9|30
1685994600000|2023-06-05 19:50:00|30676.5|30641.5|30674.1|30639.1|30677.5|30642.5|30673|30638|24
1685994900000|2023-06-05 19:55:00|30675|30640|30678.5|30643.5|30680|30645|30675|30640|25
1686009600000|2023-06-06 00:00:00|30682.5|30647.5|30682.5|30647.5|30682.5|30647.5|30682.5|30647.5|1
1686013200000|2023-06-06 01:00:00|30669.5|30634.5|30669.5|30634.5|30669.5|30634.5|30669.5|30634.5|1
1686013500000|2023-06-06 01:05:00|30667.6|30632.6|30664.5|30629.5|30668.1|30639|30659|30624.9|38
1686013800000|2023-06-06 01:10:00|30664|30629|30645|30625|30664|30629|30642.5|30613.5|23
1686014100000|2023-06-06 01:15:00|30645.5|30625.5|30657|30637|30667.5|30637.5|30645.5|30623|42
1686014400000|2023-06-06 01:20:00|30657.3|30637.3|30657.5|30637.5|30661|30641|30657|30637|21
1686014700000|2023-06-06 01:25:00|30657.3|30637.3|30657|30637|30659|30639|30652|30632|36
1686015000000|2023-06-06 01:30:00|30657.3|30637.3|30658.5|30638.5|30664|30641.5|30652.5|30628|66
1686015300000|2023-06-06 01:35:00|30658|30638|30652.5|30632.5|30658|30638|30652.3|30632.3|25
1686015600000|2023-06-06 01:40:00|30651.8|30631.8|30646.8|30626.8|30651.8|30631.8|30646.3|30626.3|41
1686015900000|2023-06-06 01:45:00|30647.7|30627.7|30651|30631|30651|30631|30647.5|30627.5|34
1686016200000|2023-06-06 01:50:00|30650.5|30630.5|30640.8|30620.8|30650.5|30630.5|30637.3|30617.3|58
1686016500000|2023-06-06 01:55:00|30641.3|30621.3|30627.5|30607.5|30643|30622.5|30627.5|30606.6|56
1686016800000|2023-06-06 02:00:00|30627.2|30607.2|30634.5|30599.5|30638|30608|30625|30599.5|50
1686017100000|2023-06-06 02:05:00|30634|30599|30623.5|30588.5|30634.5|30599.5|30619|30588.5|46
1686017400000|2023-06-06 02:10:00|30623|30588|30605.5|30585.5|30623|30588|30597.5|30569|122
1686017700000|2023-06-06 02:15:00|30606|30586|30619.3|30599.3|30626.8|30601.7|30606|30578|71
1686018000000|2023-06-06 02:20:00|30619.6|30599.6|30617.5|30597.5|30628|30601.6|30616.3|30590.1|54
1686018300000|2023-06-06 02:25:00|30618|30598|30625.2|30605.2|30627.9|30607.9|30617.5|30597.5|67
1686018600000|2023-06-06 02:30:00|30625.7|30605.7|30629.3|30609.3|30632.3|30612.3|30622.5|30602.5|63
1686018900000|2023-06-06 02:35:00|30628.8|30608.8|30643.5|30608.5|30643.5|30617.7|30628|30608|51
1686019200000|2023-06-06 02:40:00|30642.7|30607.7|30623.8|30603.8|30642.7|30615.2|30621.4|30593.4|79
1686019500000|2023-06-06 02:45:00|30623.3|30603.3|30627.5|30607.5|30627.7|30607.7|30622.7|30602.7|41
1686019800000|2023-06-06 02:50:00|30627.3|30607.3|30627.3|30607.3|30627.7|30607.7|30624.5|30604.5|19
1686020100000|2023-06-06 02:55:00|30627|30607|30618|30598|30627.7|30607.7|30616.7|30590.1|54
1686020400000|2023-06-06 03:00:00|30618.4|30598.4|30634|30599|30635.5|30600.5|30618.4|30591|41
1686020700000|2023-06-06 03:05:00|30633.5|30598.5|30633.5|30598.5|30636.5|30606.7|30626.1|30597.5|32
1686021000000|2023-06-06 03:10:00|30634|30599|30637|30617|30638.5|30618.5|30628.5|30599|39
1686021300000|2023-06-06 03:15:00|30637.5|30617.5|30638.5|30618.5|30638.5|30618.5|30637.5|30617.5|13
1686021600000|2023-06-06 03:20:00|30638|30618|30638.5|30618.5|30639.5|30619.5|30637.5|30617.5|12
1686021900000|2023-06-06 03:25:00|30638.8|30618.8|30638.2|30618.2|30641|30621|30638.2|30618.2|17
1686022200000|2023-06-06 03:30:00|30638.5|30618.5|30638.2|30618.2|30640.2|30620.2|30638.2|30618.2|23
1686022500000|2023-06-06 03:35:00|30638.7|30618.7|30646.2|30626.2|30647.5|30627.5|30638.7|30618.7|34
1686022800000|2023-06-06 03:40:00|30647.5|30627.5|30649.5|30629.5|30652|30631|30644.5|30617|33
1686023100000|2023-06-06 03:45:00|30649|30629|30652.5|30632.5|30653|30633|30649|30629|25
1686023400000|2023-06-06 03:50:00|30651.8|30631.8|30650.5|30630.5|30653|30633|30647.6|30627.6|21
1686023700000|2023-06-06 03:55:00|30650.8|30630.8|30653|30633|30653.8|30633.8|30650.7|30630.7|24
1686024000000|2023-06-06 04:00:00|30653.3|30633.3|30653|30633|30653.3|30633.3|30653|30633|2
1686024300000|2023-06-06 04:05:00|30653.5|30633.5|30653|30633|30654|30634|30653|30633|8
1686024600000|2023-06-06 04:10:00|30652.5|30632.5|30653.8|30633.8|30653.8|30633.8|30651|30631|12
1686024900000|2023-06-06 04:15:00|30653.5|30633.5|30658|30623|30658|30633.5|30650|30622.5|19
1686025200000|2023-06-06 04:20:00|30657.5|30622.5|30656.5|30621.5|30657.5|30630.8|30649.8|30621.5|10
1686025500000|2023-06-06 04:25:00|30655|30620|30647.5|30627.5|30655|30628|30646.5|30619.5|11
1686025800000|2023-06-06 04:30:00|30646.5|30626.5|30654|30619|30654.5|30627.5|30644.5|30617.5|32
1686026100000|2023-06-06 04:35:00|30653.7|30618.7|30645.2|30625.2|30654|30627.5|30644.7|30618.2|30
1686026400000|2023-06-06 04:40:00|30645.5|30625.5|30645|30625|30645.5|30625.5|30643.9|30623.9|17
1686026700000|2023-06-06 04:45:00|30644|30624|30643.8|30623.8|30646.3|30626.3|30643.5|30623.5|35
1686027000000|2023-06-06 04:50:00|30644.1|30624.1|30643.5|30623.5|30644.1|30624.1|30635.5|30615.5|27
1686027300000|2023-06-06 04:55:00|30644.4|30624.4|30647.3|30627.3|30647.3|30627.3|30644.4|30624.4|15
1686027600000|2023-06-06 05:00:00|30646.8|30626.8|30634.3|30614.3|30646.8|30626.8|30632|30604.5|36
1686027900000|2023-06-06 05:05:00|30634.5|30614.5|30630.5|30610.5|30635|30615|30630|30610|18
1686028200000|2023-06-06 05:10:00|30630|30610|30630|30610|30630.3|30610.3|30628.5|30608.5|15
1686028500000|2023-06-06 05:15:00|30629.5|30609.5|30644.5|30609.5|30644.5|30613|30629|30606.5|34
1686028800000|2023-06-06 05:20:00|30645|30610|30639.5|30619.5|30646.5|30619.5|30639|30610|17
1686029100000|2023-06-06 05:25:00|30639|30619|30644.5|30624.5|30647|30625.5|30638|30610|19
1686029400000|2023-06-06 05:30:00|30646|30626|30647|30612|30647.5|30626|30640|30612|23
1686029700000|2023-06-06 05:35:00|30647.5|30612.5|30649|30614|30649|30621.5|30640|30612.5|19
1686030000000|2023-06-06 05:40:00|30648.5|30613.5|30644.4|30624.4|30652.5|30624.4|30644.4|30612.5|25
1686030300000|2023-06-06 05:45:00|30644.9|30624.9|30648.5|30628.5|30648.5|30628.5|30644.5|30624.5|28
1686030600000|2023-06-06 05:50:00|30649|30629|30644|30624|30651.5|30631.5|30643|30623|17
1686030900000|2023-06-06 05:55:00|30643.5|30623.5|30645|30625|30647.5|30627.5|30643|30623|16
1686031200000|2023-06-06 06:00:00|30645.5|30625.5|30642.9|30622.9|30647.9|30627.9|30640|30620|64
1686031500000|2023-06-06 06:05:00|30643.4|30623.4|30645.5|30625.5|30646.5|30626.5|30642.9|30622.9|55
1686031800000|2023-06-06 06:10:00|30645|30625|30647.9|30627.9|30647.9|30627.9|30641|30621|39
1686032100000|2023-06-06 06:15:00|30646.9|30626.9|30645.1|30625.1|30646.9|30626.9|30641.9|30621.9|72
1686032400000|2023-06-06 06:20:00|30644.9|30624.9|30651.5|30631.5|30652|30632|30644.9|30624.9|22
1686032700000|2023-06-06 06:25:00|30650.5|30630.5|30653.4|30633.4|30660.5|30633.4|30648.5|30621|26
1686033000000|2023-06-06 06:30:00|30652.9|30632.9|30652.5|30632.5|30652.9|30632.9|30651.2|30631.2|13
1686033300000|2023-06-06 06:35:00|30652.9|30632.9|30658.6|30638.6|30673|30639.8|30652.9|30630|61
1686033600000|2023-06-06 06:40:00|30658.1|30638.1|30658.9|30638.9|30671|30642.6|30658.1|30632.5|35
1686033900000|2023-06-06 06:45:00|30659.1|30639.1|30659|30639|30659.5|30639.5|30658.5|30638.5|60
1686034200000|2023-06-06 06:50:00|30659.5|30639.5|30659.5|30639.5|30659.9|30639.9|30659.4|30639.4|11
1686034500000|2023-06-06 06:55:00|30658.6|30638.6|30663.2|30643.2|30672|30643.2|30657.9|30634.5|32
1686034800000|2023-06-06 07:00:00|30662.5|30642.5|30664.5|30644.5|30665.9|30645.9|30662.1|30642.1|63
1686035100000|2023-06-06 07:05:00|30664.2|30644.2|30658.5|30638.5|30664.5|30644.5|30657.7|30637.7|55
1686035400000|2023-06-06 07:10:00|30657.7|30637.7|30649.5|30629.5|30660.4|30640.4|30646|30626|65
1686035700000|2023-06-06 07:15:00|30649.6|30629.6|30666.8|30631.8|30668|30638|30649.6|30628.5|62
1686036000000|2023-06-06 07:20:00|30667|30632|30669.5|30634.5|30670|30635|30667|30632|48
1686036300000|2023-06-06 07:25:00|30669|30634|30673.5|30653.5|30684|30655|30651.5|30622.5|121
1686036600000|2023-06-06 07:30:00|30680|30645|30675.1|30655.1|30680|30656.1|30671|30644.5|48
1686036900000|2023-06-06 07:35:00|30675.6|30655.6|30708.5|30673.5|30708.6|30673.6|30675|30655|99
1686037200000|2023-06-06 07:40:00|30708.6|30673.6|30696.9|30676.9|30708.6|30676.9|30689.9|30666.2|56
1686037500000|2023-06-06 07:45:00|30696.2|30676.2|30687|30667|30701.5|30676.5|30686.5|30659|51
1686037800000|2023-06-06 07:50:00|30686.5|30666.5|30670.7|30650.7|30686.5|30666.5|30670.7|30645.5|47
1686038100000|2023-06-06 07:55:00|30670.9|30650.9|30670.5|30650.5|30678|30652.5|30668.5|30643|44
1686038400000|2023-06-06 08:00:00|30670|30650|30670|30650|30679|30652.5|30668.5|30641|45
1686038700000|2023-06-06 08:05:00|30670.5|30650.5|30671.9|30651.9|30672.5|30652.5|30669.6|30649.6|35
1686039000000|2023-06-06 08:10:00|30670.9|30650.9|30668.4|30648.4|30678.4|30651.4|30667.9|30642.5|21
1686039300000|2023-06-06 08:15:00|30668.5|30648.5|30669.4|30649.4|30673.4|30653.4|30668.5|30648.5|23
1686039600000|2023-06-06 08:20:00|30668.9|30648.9|30669|30649|30669.5|30649.5|30667.5|30647.5|16
1686039900000|2023-06-06 08:25:00|30668.5|30648.5|30668|30648|30669|30649|30667|30647|22
1686040200000|2023-06-06 08:30:00|30667|30647|30672.5|30652.5|30674|30654|30667|30647|30
1686040500000|2023-06-06 08:35:00|30673|30653|30672|30652|30673.5|30653.5|30671.5|30651.5|15
1686040800000|2023-06-06 08:40:00|30672.5|30652.5|30672.5|30652.5|30673.5|30653.5|30672.5|30652.5|5
1686041100000|2023-06-06 08:45:00|30673|30653|30673|30653|30673.5|30653.5|30672.5|30652.5|11
1686041400000|2023-06-06 08:50:00|30672.5|30652.5|30672|30652|30673|30653|30671.5|30651.5|11
1686041700000|2023-06-06 08:55:00|30672.5|30652.5|30673|30653|30674|30654|30672.5|30652.5|5
1686042000000|2023-06-06 09:00:00|30673.5|30653.5|30672.5|30652.5|30673.5|30653.5|30671.5|30651.5|10
1686042300000|2023-06-06 09:05:00|30673.5|30653.5|30676|30656|30678|30658|30673.5|30653.5|18
1686042600000|2023-06-06 09:10:00|30676.5|30656.5|30674.5|30654.5|30681|30656.5|30672.5|30646|21
1686042900000|2023-06-06 09:15:00|30680.5|30645.5|30682.5|30647.5|30683.5|30656.5|30673|30645|19
1686043200000|2023-06-06 09:20:00|30683|30648|30682.5|30647.5|30683.5|30648.5|30682.5|30647.5|6
1686043500000|2023-06-06 09:25:00|30682|30647|30682.5|30647.5|30683.5|30648.5|30681.5|30646.5|12
1686043800000|2023-06-06 09:30:00|30683.5|30648.5|30679|30644|30683.5|30648.5|30678|30643|16
1686044100000|2023-06-06 09:35:00|30670.5|30650.5|30670|30635|30678|30650.5|30670|30635|20
1686044400000|2023-06-06 09:40:00|30669.6|30634.6|30674|30639|30674.6|30639.6|30669.5|30634.5|33
1686044700000|2023-06-06 09:45:00|30673.5|30638.5|30674.6|30639.6|30675|30640|30673|30638|9
1686045000000|2023-06-06 09:50:00|30674.5|30639.5|30674|30639|30674.5|30639.5|30674|30639|2
1686045300000|2023-06-06 09:55:00|30674.5|30639.5|30675.5|30640.5|30676|30641|30674.5|30639.5|7
1686045600000|2023-06-06 10:00:00|30676|30641|30674|30639|30680|30645|30673.5|30638.5|45
1686045900000|2023-06-06 10:05:00|30675|30640|30680|30645|30681.1|30646.1|30675|30640|22
1686046200000|2023-06-06 10:10:00|30679.3|30644.3|30677.5|30642.5|30679.3|30644.3|30677.5|30642.5|6
1686046500000|2023-06-06 10:15:00|30678|30643|30676.5|30641.5|30680|30645|30676.5|30641.5|13
1686046800000|2023-06-06 10:20:00|30677|30642|30678|30643|30678|30643|30676|30641|17
1686047100000|2023-06-06 10:25:00|30677.6|30642.6|30676.6|30641.6|30677.6|30642.6|30675.1|30640.1|17
1686047400000|2023-06-06 10:30:00|30676.5|30641.5|30672.5|30637.5|30676.5|30641.5|30671.5|30636.5|24
1686047700000|2023-06-06 10:35:00|30672|30637|30664.7|30644.7|30672.9|30644.7|30664.2|30634.7|43
1686048000000|2023-06-06 10:40:00|30664.2|30644.2|30671.5|30651.5|30679.6|30652|30662.3|30635.5|42
1686048300000|2023-06-06 10:45:00|30672|30652|30665.5|30645.5|30672.6|30652|30665.5|30637.6|33
1686048600000|2023-06-06 10:50:00|30666|30646|30665.8|30645.8|30668.3|30648.3|30665.5|30645.5|16
1686048900000|2023-06-06 10:55:00|30665.5|30645.5|30662|30642|30670.1|30645.5|30662|30634|23
1686049200000|2023-06-06 11:00:00|30661.5|30641.5|30667|30632|30667.7|30641.5|30658.6|30632|16
1686049500000|2023-06-06 11:05:00|30667.1|30632.1|30667.5|30632.5|30668|30633|30667.1|30632.1|7
1686049800000|2023-06-06 11:10:00|30666.5|30631.5|30667|30632|30667|30632|30666.5|30631.5|6
1686050100000|2023-06-06 11:15:00|30666.5|30631.5|30664.5|30629.5|30666.5|30631.5|30664|30629|10
1686050400000|2023-06-06 11:20:00|30665|30630|30667.6|30632.6|30667.9|30632.9|30664.5|30629.5|10
1686050700000|2023-06-06 11:25:00|30668|30633|30668|30633|30669|30634|30668|30633|6
1686051000000|2023-06-06 11:30:00|30668.3|30633.3|30668|30633|30668.3|30633.3|30667.8|30632.8|5
1686051300000|2023-06-06 11:35:00|30668.3|30633.3|30663.4|30628.4|30668.6|30633.6|30663.4|30628.4|17
1686051600000|2023-06-06 11:40:00|30663.9|30628.9|30665.6|30630.6|30666.6|30631.6|30663.9|30628.9|19
1686051900000|2023-06-06 11:45:00|30666|30631|30666|30631|30666|30631|30666|30631|1
1686052500000|2023-06-06 11:55:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686052800000|2023-06-06 12:00:00|30666.6|30631.6|30667.6|30632.6|30667.6|30632.6|30665.6|30630.6|11
1686053100000|2023-06-06 12:05:00|30667.5|30632.5|30666|30631|30667.5|30632.5|30666|30631|6
1686053400000|2023-06-06 12:10:00|30666.5|30631.5|30666.6|30631.6|30666.6|30631.6|30666.5|30631.5|4
1686053700000|2023-06-06 12:15:00|30659.6|30639.6|30660.5|30640.5|30660.6|30640.6|30659.5|30639.5|9
1686054000000|2023-06-06 12:20:00|30660.9|30640.9|30668.9|30648.9|30672.1|30650|30660.9|30636.4|42
1686054300000|2023-06-06 12:25:00|30669.2|30649.2|30671.5|30651.5|30673|30653|30669.2|30649.2|16
1686054600000|2023-06-06 12:30:00|30671.9|30651.9|30674.9|30654.9|30681.9|30655.6|30671.9|30645.8|31
1686054900000|2023-06-06 12:35:00|30675.2|30655.2|30675.5|30655.5|30675.7|30655.7|30675.2|30655.2|3
1686055200000|2023-06-06 12:40:00|30679.5|30659.5|30688.2|30668.2|30736.5|30701.5|30679.5|30653.3|109
1686055500000|2023-06-06 12:45:00|30696.5|30661.5|30683.5|30648.5|30697.1|30670.7|30683.5|30648.5|74
1686055800000|2023-06-06 12:50:00|30682.7|30647.7|30685|30650|30688.3|30653.3|30679.6|30644.6|34
1686056100000|2023-06-06 12:55:00|30685.2|30650.2|30680.7|30645.7|30687.6|30652.6|30675|30640|75
1686056400000|2023-06-06 13:00:00|30682|30647|30677.8|30642.8|30686|30651|30674|30639|57
1686056700000|2023-06-06 13:05:00|30678.3|30643.3|30676.9|30641.9|30678.3|30643.3|30676.5|30641.5|14
1686057000000|2023-06-06 13:10:00|30676.4|30641.4|30668|30648|30676.9|30649|30668|30641.4|8
1686057300000|2023-06-06 13:15:00|30668.2|30648.2|30663.9|30628.9|30668.3|30648.3|30648.5|30617.5|41
1686057600000|2023-06-06 13:20:00|30664.4|30629.4|30669|30634|30669.5|30641.5|30656.2|30626.9|40
1686057900000|2023-06-06 13:25:00|30661.5|30641.5|30676.3|30641.3|30685.4|30650.4|30661.5|30632.3|53
1686058200000|2023-06-06 13:30:00|30669.4|30649.4|30668.4|30648.4|30669.4|30649.4|30667.5|30647.5|13
1686058500000|2023-06-06 13:35:00|30668.5|30648.5|30672.6|30652.6|30672.6|30652.6|30668.5|30648.5|30
1686058800000|2023-06-06 13:40:00|30672.5|30652.5|30678.5|30643.5|30678.5|30653.1|30670.3|30643|31
1686059100000|2023-06-06 13:45:00|30678.2|30643.2|30664.8|30644.8|30678.5|30647.4|30664.8|30640.1|10
1686059400000|2023-06-06 13:50:00|30665.3|30645.3|30686.5|30651.5|30687|30652|30665.3|30636.5|28
1686059700000|2023-06-06 13:55:00|30685.8|30650.8|30686.5|30651.5|30687.5|30657|30672.5|30645|25
1686060000000|2023-06-06 14:00:00|30687|30652|30686|30651|30687.5|30652.5|30685.5|30650.5|6
1686060300000|2023-06-06 14:05:00|30678|30658|30663.5|30628.5|30678|30658|30663.5|30628.5|37
1686060600000|2023-06-06 14:10:00|30664.5|30629.5|30671|30636|30671.5|30636.5|30661|30626|31
1686060900000|2023-06-06 14:15:00|30664.5|30644.5|30666.4|30646.4|30668.4|30648.4|30663.8|30643.8|27
1686061200000|2023-06-06 14:20:00|30666.5|30646.5|30677.5|30642.5|30680.9|30650.8|30666.5|30641.9|27
1686061500000|2023-06-06 14:25:00|30678|30643|30680.6|30645.6|30681|30646|30678|30643|10
1686061800000|2023-06-06 14:30:00|30681|30646|30682.8|30647.8|30682.8|30647.8|30681|30646|7
1686062100000|2023-06-06 14:35:00|30683.3|30648.3|30686.6|30651.6|30686.6|30658.3|30676.4|30646.3|39
1686062400000|2023-06-06 14:40:00|30686.8|30651.8|30687.1|30652.1|30687.1|30652.1|30683|30648|15
1686062700000|2023-06-06 14:45:00|30687.6|30652.6|30677|30642|30687.6|30652.6|30670|30641.5|38
1686063000000|2023-06-06 14:50:00|30676.5|30641.5|30660|30640|30677|30645.5|30659.5|30637|30
1686063300000|2023-06-06 14:55:00|30659.5|30639.5|30662.5|30642.5|30663|30643|30658|30638|10
1686063600000|2023-06-06 15:00:00|30663|30643|30670|30635|30672|30643|30660|30634.5|20
1686063900000|2023-06-06 15:05:00|30669|30634|30669|30634|30672.5|30637.5|30669|30634|11
1686064200000|2023-06-06 15:10:00|30668.5|30633.5|30659.4|30639.4|30668.5|30639.4|30658.8|30630.7|17
1686064500000|2023-06-06 15:15:00|30659.8|30639.8|30664|30629|30665|30640.4|30657.8|30628.8|21
1686064800000|2023-06-06 15:20:00|30663.5|30628.5|30672.6|30637.6|30674.5|30646.8|30659.3|30627.3|33
1686065100000|2023-06-06 15:25:00|30672|30637|30670|30635|30672|30637|30669.5|30634.5|13
1686065400000|2023-06-06 15:30:00|30669.8|30634.8|30668.9|30633.9|30669.8|30634.8|30667.5|30632.5|16
1686065700000|2023-06-06 15:35:00|30668.4|30633.4|30668.6|30633.6|30669.8|30634.8|30657.6|30622.6|49
1686066000000|2023-06-06 15:40:00|30668.2|30633.2|30661.7|30626.7|30670.5|30635.5|30660.5|30625.5|45
1686066300000|2023-06-06 15:45:00|30661.6|30626.6|30651.5|30616.5|30661.6|30626.6|30651.5|30616.5|28
1686066600000|2023-06-06 15:50:00|30652.8|30617.8|30653.5|30618.5|30655|30620|30652.8|30617.8|23
1686066900000|2023-06-06 15:55:00|30653|30618|30657.8|30622.8|30657.8|30622.8|30653|30618|20
1686067200000|2023-06-06 16:00:00|30657.5|30622.5|30656.8|30621.8|30661|30632.8|30652.8|30621.5|16
1686067500000|2023-06-06 16:05:00|30656.5|30621.5|30651.5|30616.5|30656.5|30621.5|30649.3|30614.3|41
1686067800000|2023-06-06 16:10:00|30651|30616|30653|30618|30654.5|30624.5|30644|30615.3|15
1686068100000|2023-06-06 16:15:00|30653.5|30618.5|30663.5|30628.5|30664|30636|30646|30617.5|17
1686068400000|2023-06-06 16:20:00|30664|30629|30663.8|30628.8|30664|30629|30663.3|30628.3|23
1686068700000|2023-06-06 16:25:00|30663.6|30628.6|30663.3|30628.3|30664.3|30629.3|30663|30628|35
1686069000000|2023-06-06 16:30:00|30663|30628|30662.7|30627.7|30664|30629|30662.7|30627.7|10
1686069300000|2023-06-06 16:35:00|30662.2|30627.2|30663|30628|30664|30629|30662.2|30627.2|15
1686069600000|2023-06-06 16:40:00|30663.5|30628.5|30672.5|30637.5|30716|30674|30662.7|30627.7|52
1686069900000|2023-06-06 16:45:00|30673|30638|30673.5|30638.5|30673.5|30638.5|30672.5|30637.5|22
1686070200000|2023-06-06 16:50:00|30674|30639|30673|30638|30675|30640|30668.5|30633.5|24
1686070500000|2023-06-06 16:55:00|30672.5|30637.5|30663|30628|30673.5|30638.5|30663|30628|39
1686070800000|2023-06-06 17:00:00|30664|30629|30673|30638|30673|30638|30664|30629|6
1686071100000|2023-06-06 17:05:00|30672.5|30637.5|30670|30635|30673.5|30638.5|30670|30635|10
1686071400000|2023-06-06 17:10:00|30669.5|30634.5|30670|30635|30670|30635|30669.5|30634.5|2
1686071700000|2023-06-06 17:15:00|30669.5|30634.5|30670.5|30635.5|30670.5|30635.5|30669|30634|5
1686072000000|2023-06-06 17:20:00|30671|30636|30673|30638|30673|30638|30671|30636|7
1686072300000|2023-06-06 17:25:00|30672.5|30637.5|30672|30637|30672.5|30637.5|30672|30637|2
1686072600000|2023-06-06 17:30:00|30671.5|30636.5|30671.5|30636.5|30673|30638|30671|30636|24
1686072900000|2023-06-06 17:35:00|30672|30637|30672|30637|30672|30637|30671|30636|14
1686073200000|2023-06-06 17:40:00|30672.5|30637.5|30673.5|30638.5|30674.5|30639.5|30672.5|30637.5|33
1686073500000|2023-06-06 17:45:00|30674|30639|30678.5|30643.5|30678.5|30643.5|30672.5|30637.5|13
1686073800000|2023-06-06 17:50:00|30679|30644|30679|30644|30679|30644|30679|30644|1
1686074100000|2023-06-06 17:55:00|30685.5|30650.5|30688.5|30653.5|30691|30656|30685.5|30650.5|25
1686074400000|2023-06-06 18:00:00|30688|30653|30688|30653|30688.5|30653.5|30686.5|30651.5|15
1686074700000|2023-06-06 18:05:00|30688.5|30653.5|30689|30654|30689|30654|30688.5|30653.5|6
1686075000000|2023-06-06 18:10:00|30688.5|30653.5|30688.5|30653.5|30688.5|30653.5|30688|30653|3
1686075300000|2023-06-06 18:15:00|30689|30654|30689|30654|30689|30654|30688|30653|9
1686075600000|2023-06-06 18:20:00|30687|30652|30681|30646|30687|30652|30673|30638|33
1686075900000|2023-06-06 18:25:00|30680.5|30645.5|30681.5|30646.5|30681.5|30646.5|30680.5|30645.5|3
1686076200000|2023-06-06 18:30:00|30685.5|30650.5|30677|30642|30688|30653|30674|30639|27
1686076500000|2023-06-06 18:35:00|30688.5|30653.5|30686|30651|30688.5|30653.5|30682|30647|24
1686076800000|2023-06-06 18:40:00|30685.5|30650.5|30685|30650|30686|30651|30684.5|30649.5|18
1686077100000|2023-06-06 18:45:00|30685.5|30650.5|30685|30650|30685.5|30650.5|30684.5|30649.5|12
1686077400000|2023-06-06 18:50:00|30685.5|30650.5|30685|30650|30685.5|30650.5|30684.5|30649.5|13
1686077700000|2023-06-06 18:55:00|30685.5|30650.5|30685.5|30650.5|30685.5|30650.5|30685.5|30650.5|1
1686078000000|2023-06-06 19:00:00|30685|30650|30682.5|30647.5|30685|30650|30682|30647|4
1686078300000|2023-06-06 19:05:00|30682|30647|30680.5|30645.5|30682|30647|30680.5|30645.5|4
1686078600000|2023-06-06 19:10:00|30676|30641|30667|30632|30676.5|30641.5|30667|30632|13
1686078900000|2023-06-06 19:15:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686079200000|2023-06-06 19:20:00|30666|30631|30666|30631|30666.5|30631.5|30666|30631|3
1686079500000|2023-06-06 19:25:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686080100000|2023-06-06 19:35:00|30667|30632|30667.5|30632.5|30669|30634|30667|30632|8
1686080400000|2023-06-06 19:40:00|30667|30632|30666.5|30631.5|30667|30632|30666|30631|8
1686081000000|2023-06-06 19:50:00|30666|30631|30664|30629|30666|30631|30664|30629|11
1686081300000|2023-06-06 19:55:00|30664.5|30629.5|30653.5|30618.5|30664.5|30629.5|30652.7|30617.7|26
1686096000000|2023-06-07 00:00:00|30669.7|30630.3|30669.7|30630.3|30669.7|30630.3|30669.7|30630.3|1
1686099600000|2023-06-07 01:00:00|30649.5|30614.5|30649.5|30614.5|30649.5|30614.5|30649|30614|3
1686099900000|2023-06-07 01:05:00|30650.5|30615.5|30661.6|30626.6|30661.6|30637|30642.5|30614.6|21
1686100200000|2023-06-07 01:10:00|30661.5|30626.5|30659|30624|30662|30627|30658.5|30623.5|17
1686100500000|2023-06-07 01:15:00|30660.4|30625.4|30663.5|30628.5|30664|30629|30660.4|30625.4|7
1686101100000|2023-06-07 01:25:00|30654.9|30634.9|30662.5|30627.5|30664.5|30634.9|30653.3|30626.5|23
1686101400000|2023-06-07 01:30:00|30662|30627|30667.5|30632.5|30668.5|30640.5|30651.1|30622.5|84
1686101700000|2023-06-07 01:35:00|30667|30632|30668.5|30633.5|30668.5|30633.5|30666|30631|27
1686102000000|2023-06-07 01:40:00|30668|30633|30670.2|30650.2|30676.5|30653|30660.3|30632.9|61
1686102300000|2023-06-07 01:45:00|30670|30650|30679.5|30644.5|30680|30652|30669.5|30644.5|21
1686102600000|2023-06-07 01:50:00|30679.8|30644.8|30674.7|30639.7|30680|30645|30673.1|30638.1|27
1686102900000|2023-06-07 01:55:00|30674.8|30639.8|30680.5|30645.5|30681.2|30646.2|30674.8|30639.8|21
1686103200000|2023-06-07 02:00:00|30681|30646|30684.5|30649.5|30686.5|30657.5|30674.5|30646|26
1686103500000|2023-06-07 02:05:00|30685|30650|30679|30659|30686|30659|30679|30649|9
1686103800000|2023-06-07 02:10:00|30679.5|30659.5|30688|30668|30689.5|30669.5|30679|30659|27
1686104100000|2023-06-07 02:15:00|30689|30669|30673.5|30653.5|30689|30669|30673.5|30653.5|33
1686104400000|2023-06-07 02:20:00|30673|30653|30673|30653|30678.5|30658.5|30670.5|30650.5|27
1686104700000|2023-06-07 02:25:00|30672.5|30652.5|30672.5|30652.5|30673|30653|30672|30652|13
1686105000000|2023-06-07 02:30:00|30673|30653|30673.5|30653.5|30674.5|30654.5|30672.5|30652.5|14
1686105300000|2023-06-07 02:35:00|30674|30654|30682.5|30662.5|30691.5|30663.5|30673.5|30653.5|33
1686105600000|2023-06-07 02:40:00|30683.5|30663.5|30678.2|30658.2|30686|30666|30678.2|30658.2|21
1686105900000|2023-06-07 02:45:00|30678.5|30658.5|30682.5|30662.5|30683.8|30663.8|30678.2|30658.2|38
1686106200000|2023-06-07 02:50:00|30682|30662|30682.5|30662.5|30682.5|30662.5|30682|30662|4
1686106500000|2023-06-07 02:55:00|30683|30663|30681.8|30661.8|30683|30663|30679.5|30659.5|50
1686106800000|2023-06-07 03:00:00|30682.5|30662.5|30681|30661|30703.4|30672.5|30677.5|30657.5|92
1686107100000|2023-06-07 03:05:00|30681.5|30661.5|30684|30664|30685.2|30665.2|30680.9|30660.9|40
1686107400000|2023-06-07 03:10:00|30684.5|30664.5|30691|30671|30692|30672|30684|30664|37
1686107700000|2023-06-07 03:15:00|30691.5|30671.5|30683.5|30663.5|30692|30672|30683.5|30663.5|29
1686108000000|2023-06-07 03:20:00|30684|30664|30686.7|30666.7|30688|30668|30683|30663|26
1686108300000|2023-06-07 03:25:00|30686.2|30666.2|30686|30666|30686.7|30666.7|30684.7|30664.7|23
1686108600000|2023-06-07 03:30:00|30685.5|30665.5|30693.5|30673.5|30693.5|30673.5|30685.5|30665.5|23
1686108900000|2023-06-07 03:35:00|30694|30674|30694|30674|30697.2|30677.2|30691.2|30671.2|26
1686109200000|2023-06-07 03:40:00|30693.7|30673.7|30693.7|30673.7|30694.2|30674.2|30693.7|30673.7|13
1686109500000|2023-06-07 03:45:00|30693.2|30673.2|30692.5|30672.5|30693.2|30673.2|30692.2|30672.2|7
1686109800000|2023-06-07 03:50:00|30694|30674|30697.5|30677.5|30698|30678|30694|30674|6
1686110100000|2023-06-07 03:55:00|30697|30677|30700.1|30680.1|30701|30681|30697|30677|29
1686110400000|2023-06-07 04:00:00|30699.8|30679.8|30707|30672|30707.5|30680|30699.3|30671.5|22
1686110700000|2023-06-07 04:05:00|30707.5|30672.5|30706.5|30671.5|30707.5|30672.5|30706.5|30671.5|11
1686111000000|2023-06-07 04:10:00|30699.5|30679.5|30700|30680|30700|30680|30699|30679|7
1686111300000|2023-06-07 04:15:00|30707|30672|30693|30673|30707|30677.2|30692.3|30672|20
1686111600000|2023-06-07 04:20:00|30692.5|30672.5|30690.7|30670.7|30692.5|30672.5|30690.2|30670.2|8
1686111900000|2023-06-07 04:25:00|30692.5|30672.5|30693|30673|30693.8|30673.8|30692.5|30672.5|9
1686112200000|2023-06-07 04:30:00|30693.5|30673.5|30694|30674|30695|30675|30693.5|30673.5|13
1686112500000|2023-06-07 04:35:00|30693.5|30673.5|30688.5|30668.5|30693.5|30673.5|30688.3|30668.3|32
1686112800000|2023-06-07 04:40:00|30689|30669|30690|30670|30697|30672.5|30689|30661.5|15
1686113100000|2023-06-07 04:45:00|30690.5|30670.5|30692.5|30672.5|30692.7|30672.7|30690|30670|9
1686113400000|2023-06-07 04:50:00|30692.6|30672.6|30696|30676|30697|30677|30692.6|30672.6|16
1686113700000|2023-06-07 04:55:00|30695.5|30675.5|30696.5|30676.5|30697.5|30677.5|30695.5|30675.5|13
1686114000000|2023-06-07 05:00:00|30697.5|30677.5|30696.5|30676.5|30704.5|30678|30696|30669|20
1686114300000|2023-06-07 05:05:00|30696|30676|30697|30677|30702.5|30677|30694.5|30667|15
1686114600000|2023-06-07 05:10:00|30696.6|30676.6|30700.5|30680.5|30703|30682.5|30694|30666.8|30
1686114900000|2023-06-07 05:15:00|30701|30681|30700|30680|30703.5|30683.5|30698.5|30678.5|28
1686115200000|2023-06-07 05:20:00|30699.5|30679.5|30700|30680|30700|30680|30698|30678|11
1686115500000|2023-06-07 05:25:00|30699.5|30679.5|30703|30683|30703|30683|30699|30679|7
1686115800000|2023-06-07 05:30:00|30702.5|30682.5|30700|30680|30702.5|30682.5|30700|30680|16
1686116100000|2023-06-07 05:35:00|30699.6|30679.6|30703.2|30683.2|30703.2|30683.2|30698.5|30678.5|13
1686116400000|2023-06-07 05:40:00|30703|30683|30700.5|30680.5|30703|30683|30700.5|30680.5|10
1686116700000|2023-06-07 05:45:00|30701|30681|30704|30684|30704.5|30684.5|30701|30681|10
1686117000000|2023-06-07 05:50:00|30703.5|30683.5|30703.5|30683.5|30703.5|30683.5|30703|30683|3
1686117300000|2023-06-07 05:55:00|30704|30684|30708|30688|30710.5|30690.5|30704|30684|8
1686117600000|2023-06-07 06:00:00|30707.5|30687.5|30704.5|30684.5|30708.5|30688.5|30703.5|30683.5|13
1686117900000|2023-06-07 06:05:00|30704|30684|30678.5|30658.5|30705.5|30685.5|30678.5|30658.5|75
1686118200000|2023-06-07 06:10:00|30678.9|30658.9|30688.5|30668.5|30690.5|30670.5|30678.9|30658.9|64
1686118500000|2023-06-07 06:15:00|30689|30669|30696.2|30676.2|30697.5|30677.5|30689|30669|24
1686118800000|2023-06-07 06:20:00|30697|30677|30696.5|30676.5|30697.7|30677.7|30693.5|30673.5|40
1686119100000|2023-06-07 06:25:00|30696|30676|30699.5|30679.5|30707|30681.5|30695.5|30668|54
1686119400000|2023-06-07 06:30:00|30700|30680|30705.5|30685.5|30714|30687.7|30699.5|30671.3|67
1686119700000|2023-06-07 06:35:00|30706|30686|30700.5|30680.5|30708|30688|30698.5|30678.5|41
1686120000000|2023-06-07 06:40:00|30701|30681|30703.5|30683.5|30703.5|30683.5|30699|30679|30
1686120300000|2023-06-07 06:45:00|30703|30683|30702|30682|30703|30683|30699.5|30679.5|24
1686120600000|2023-06-07 06:50:00|30701.5|30681.5|30698.5|30678.5|30707.6|30682|30698|30672|25
1686120900000|2023-06-07 06:55:00|30698|30678|30701|30681|30701|30681|30697.6|30677.6|27
1686121200000|2023-06-07 07:00:00|30700.7|30680.7|30701.7|30681.7|30704.5|30684.5|30698.3|30678.3|40
1686121500000|2023-06-07 07:05:00|30702.5|30682.5|30705.7|30685.7|30705.7|30685.7|30701.8|30681.8|20
1686121800000|2023-06-07 07:10:00|30706.5|30686.5|30713|30693|30713|30693|30706.5|30686.5|30
1686122100000|2023-06-07 07:15:00|30713.5|30693.5|30708.5|30688.5|30714|30694|30707.5|30687.5|48
1686122400000|2023-06-07 07:20:00|30708|30688|30711.2|30691.2|30712.6|30692.6|30707.5|30687.5|45
1686122700000|2023-06-07 07:25:00|30711|30691|30707.7|30687.7|30712|30692|30707.7|30687.7|46
1686123000000|2023-06-07 07:30:00|30708.8|30688.8|30719.9|30684.9|30720.5|30693.8|30707.3|30684.9|52
1686123300000|2023-06-07 07:35:00|30720.4|30685.4|30711.5|30691.5|30720.4|30691.5|30709.4|30682.4|19
1686123600000|2023-06-07 07:40:00|30712.3|30692.3|30710.6|30690.6|30712.3|30692.3|30708.3|30688.3|61
1686123900000|2023-06-07 07:45:00|30710|30690|30716.3|30696.3|30716.6|30696.6|30708|30688|38
1686124200000|2023-06-07 07:50:00|30715.8|30695.8|30720.3|30685.3|30725|30697.4|30715.3|30685|30
1686124500000|2023-06-07 07:55:00|30720.5|30685.5|30710.5|30690.5|30721.2|30695.5|30708|30685.5|52
1686124800000|2023-06-07 08:00:00|30710.3|30690.3|30710|30690|30712.7|30692.7|30708|30688|74
1686125100000|2023-06-07 08:05:00|30710.5|30690.5|30708.8|30688.8|30710.5|30690.5|30708.5|30688.5|32
1686125400000|2023-06-07 08:10:00|30707.8|30687.8|30707|30687|30709.5|30689.5|30703.1|30683.1|64
1686125700000|2023-06-07 08:15:00|30707.3|30687.3|30707.9|30687.9|30708.4|30688.4|30703.5|30683.5|27
1686126000000|2023-06-07 08:20:00|30708.4|30688.4|30713.5|30693.5|30715.3|30695.3|30708.4|30688.4|33
1686126300000|2023-06-07 08:25:00|30715.5|30695.5|30724.5|30689.5|30725|30697.5|30715.5|30689.5|17
1686126600000|2023-06-07 08:30:00|30724|30689|30724.5|30689.5|30724.5|30689.5|30724|30689|2
1686126900000|2023-06-07 08:35:00|30724|30689|30725|30690|30725|30690|30724|30689|3
1686127200000|2023-06-07 08:40:00|30725.5|30690.5|30728|30693|30728|30698.2|30718.2|30689.2|17
1686127500000|2023-06-07 08:45:00|30728.1|30693.1|30723.7|30703.7|30729.5|30705.6|30720.5|30693.1|68
1686127800000|2023-06-07 08:50:00|30724.2|30704.2|30720.5|30700.5|30724.2|30704.2|30720.5|30700.5|31
1686128100000|2023-06-07 08:55:00|30721|30701|30712|30692|30722.5|30702.5|30711.5|30691.5|28
1686128400000|2023-06-07 09:00:00|30711.5|30691.5|30707|30687|30716|30692.5|30707|30678.5|29
1686128700000|2023-06-07 09:05:00|30706.5|30686.5|30705|30685|30714.5|30687.5|30702.5|30677.5|26
1686129000000|2023-06-07 09:10:00|30705.5|30685.5|30705.2|30685.2|30707|30687|30704|30684|33
1686129300000|2023-06-07 09:15:00|30704.9|30684.9|30703.7|30683.7|30706.7|30686.7|30703.7|30683.7|27
1686129600000|2023-06-07 09:20:00|30703.9|30683.9|30702.4|30682.4|30704.4|30684.4|30702.4|30682.4|8
1686129900000|2023-06-07 09:25:00|30702.2|30682.2|30701.7|30681.7|30706.2|30686.2|30701.2|30681.2|42
1686130200000|2023-06-07 09:30:00|30701|30681|30702.5|30682.5|30702.5|30682.5|30700.5|30680.5|13
1686130500000|2023-06-07 09:35:00|30703|30683|30703.5|30683.5|30703.5|30683.5|30703|30683|2
1686130800000|2023-06-07 09:40:00|30703.6|30683.6|30703.5|30683.5|30704|30684|30703.5|30683.5|5
1686131100000|2023-06-07 09:45:00|30704|30684|30709.4|30689.4|30710.5|30690.5|30703|30683|14
1686131400000|2023-06-07 09:50:00|30709.2|30689.2|30708.5|30688.5|30711|30691|30708|30688|24
1686131700000|2023-06-07 09:55:00|30709|30689|30707.5|30687.5|30709|30689|30707|30687|8
1686132000000|2023-06-07 10:00:00|30707.2|30687.2|30698.5|30678.5|30707.2|30687.2|30697.5|30677.5|42
1686132300000|2023-06-07 10:05:00|30699.2|30679.2|30698.5|30678.5|30703.5|30683.5|30697.5|30677.5|13
1686132600000|2023-06-07 10:10:00|30699|30679|30698.5|30678.5|30699|30679|30698.4|30678.4|4
1686132900000|2023-06-07 10:15:00|30698.6|30678.6|30700|30680|30704|30684|30698.6|30678.6|15
1686133200000|2023-06-07 10:20:00|30700.5|30680.5|30698|30678|30702.5|30682.5|30698|30678|21
1686133500000|2023-06-07 10:25:00|30698.5|30678.5|30696|30676|30698.5|30678.5|30696|30676|6
1686133800000|2023-06-07 10:30:00|30696.5|30676.5|30695.7|30675.7|30696.5|30676.5|30693.5|30673.5|13
1686134100000|2023-06-07 10:35:00|30695.5|30675.5|30693.5|30673.5|30695.5|30675.5|30693.5|30673.5|2
1686134400000|2023-06-07 10:40:00|30694.7|30674.7|30692|30672|30695.5|30675.5|30691.6|30671.6|16
1686134700000|2023-06-07 10:45:00|30691.9|30671.9|30686.5|30666.5|30691.9|30671.9|30686.5|30666.5|27
1686135000000|2023-06-07 10:50:00|30686.2|30666.2|30689.3|30654.3|30693.1|30666.5|30686.2|30654|13
1686135300000|2023-06-07 10:55:00|30689.4|30654.4|30685.9|30665.9|30689.4|30666.7|30681|30654.4|20
1686135600000|2023-06-07 11:00:00|30685.7|30665.7|30680.2|30660.2|30691.5|30665.7|30679.3|30656|33
1686135900000|2023-06-07 11:05:00|30679.6|30659.6|30679.5|30659.5|30680.1|30660.1|30679.3|30659.3|69
1686136200000|2023-06-07 11:10:00|30679|30659|30686.5|30651.5|30687.5|30659|30678.5|30651|11
1686136500000|2023-06-07 11:15:00|30685.6|30650.6|30685.6|30650.6|30685.6|30650.6|30685.6|30650.6|1
1686136800000|2023-06-07 11:20:00|30687|30652|30682.9|30662.9|30692.8|30663.4|30680.9|30652|36
1686137100000|2023-06-07 11:25:00|30682.5|30662.5|30680.7|30660.7|30682.5|30662.5|30680.5|30660.5|6
1686137700000|2023-06-07 11:35:00|30681.2|30661.2|30680.2|30660.2|30681.2|30661.2|30679.2|30659.2|8
1686138300000|2023-06-07 11:45:00|30680.4|30660.4|30680.4|30660.4|30680.4|30660.4|30680.4|30660.4|1
1686138600000|2023-06-07 11:50:00|30680.7|30660.7|30680.4|30660.4|30681.2|30661.2|30680.4|30660.4|4
1686138900000|2023-06-07 11:55:00|30680.9|30660.9|30680.9|30660.9|30680.9|30660.9|30680.4|30660.4|11
1686139200000|2023-06-07 12:00:00|30680.7|30660.7|30674.4|30654.4|30680.9|30660.9|30672|30652|52
1686139500000|2023-06-07 12:05:00|30674.9|30654.9|30673.5|30653.5|30676|30656|30673.5|30653.5|27
1686139800000|2023-06-07 12:10:00|30673.1|30653.1|30673.1|30653.1|30673.1|30653.1|30673.1|30653.1|1
1686140100000|2023-06-07 12:15:00|30672.9|30652.9|30682.4|30647.4|30682.4|30654.5|30672|30646.7|15
1686140400000|2023-06-07 12:20:00|30682|30647|30681|30646|30682|30647|30681|30646|2
1686140700000|2023-06-07 12:25:00|30683.3|30648.3|30677|30657|30683.6|30657.5|30676|30647.9|22
1686141000000|2023-06-07 12:30:00|30677.1|30657.1|30678|30658|30688.6|30659|30677|30651.4|25
1686141300000|2023-06-07 12:35:00|30677|30657|30674|30654|30686.5|30657|30674|30646|19
1686141600000|2023-06-07 12:40:00|30674.5|30654.5|30694.7|30659.7|30698|30663|30672|30652|35
1686141900000|2023-06-07 12:45:00|30691.7|30656.7|30690.5|30655.5|30691.7|30656.7|30688.5|30653.5|31
1686142200000|2023-06-07 12:50:00|30691|30656|30689.5|30654.5|30691|30662.9|30682.4|30651.9|53
1686142500000|2023-06-07 12:55:00|30689.8|30654.8|30682.5|30662.5|30691|30662.5|30682|30654.5|10
1686142800000|2023-06-07 13:00:00|30689.5|30654.5|30686.5|30666.5|30692.5|30666.5|30686.5|30653.5|18
1686143100000|2023-06-07 13:05:00|30693.5|30658.5|30693.5|30658.5|30694|30659|30690.5|30655.5|12
1686143400000|2023-06-07 13:10:00|30694|30659|30685.5|30650.5|30694.5|30661.5|30676|30648|35
1686143700000|2023-06-07 13:15:00|30685|30650|30677|30657|30685.5|30658|30677|30650|16
1686144000000|2023-06-07 13:20:00|30677.5|30657.5|30677|30657|30678|30658|30677|30657|10
1686144300000|2023-06-07 13:25:00|30676.5|30656.5|30687.5|30652.5|30687.5|30658|30675|30650|23
1686144600000|2023-06-07 13:30:00|30685.5|30650.5|30685.5|30650.5|30691.5|30656.5|30683.5|30648.5|26
1686144900000|2023-06-07 13:35:00|30685|30650|30684.2|30649.2|30685.5|30650.5|30683|30648|29
1686145200000|2023-06-07 13:40:00|30684|30649|30677|30657|30691|30662.5|30676.2|30648.8|49
1686145500000|2023-06-07 13:45:00|30677.5|30657.5|30675|30655|30677.5|30657.5|30673.5|30653.5|33
1686145800000|2023-06-07 13:50:00|30674.7|30654.7|30678.1|30658.1|30679|30659|30673.1|30653.1|30
1686146100000|2023-06-07 13:55:00|30676.3|30656.3|30675|30640|30682.8|30656.3|30665.2|30640|63
1686146400000|2023-06-07 14:00:00|30668|30648|30679.9|30644.9|30685|30657.5|30668|30641|64
1686146700000|2023-06-07 14:05:00|30680|30645|30671.7|30651.7|30683.5|30656.9|30667|30639.2|59
1686147000000|2023-06-07 14:10:00|30671.5|30651.5|30670.5|30650.5|30672.6|30652.6|30670.5|30650.5|13
1686147300000|2023-06-07 14:15:00|30670.7|30650.7|30671.5|30651.5|30672.5|30652.5|30670.5|30650.5|12
1686147600000|2023-06-07 14:20:00|30672|30652|30674.5|30654.5|30674.6|30654.6|30672|30652|8
1686147900000|2023-06-07 14:25:00|30674.6|30654.6|30680.8|30660.8|30685.1|30665.1|30674.5|30654.5|51
1686148200000|2023-06-07 14:30:00|30680.5|30660.5|30683.6|30663.6|30684.1|30664.1|30679.1|30659.1|38
1686148500000|2023-06-07 14:35:00|30684.1|30664.1|30698|30663|30702|30678.6|30683.6|30663|51
1686148800000|2023-06-07 14:40:00|30698.5|30663.5|30697.7|30662.7|30700.1|30665.1|30696.7|30661.7|21
1686149100000|2023-06-07 14:45:00|30697.2|30662.2|30698.7|30663.7|30699.7|30664.7|30696.3|30661.3|30
1686149400000|2023-06-07 14:50:00|30698.2|30663.2|30703.2|30668.2|30704.1|30669.1|30698.2|30663.2|29
1686149700000|2023-06-07 14:55:00|30703.7|30668.7|30703.6|30668.6|30706.3|30671.3|30702.1|30667.1|17
1686150000000|2023-06-07 15:00:00|30703.2|30668.2|30703.1|30668.1|30703.7|30668.7|30702.2|30667.2|21
1686150300000|2023-06-07 15:05:00|30703.6|30668.6|30710|30675|30714.2|30679.2|30697.8|30668.6|52
1686150600000|2023-06-07 15:10:00|30709.5|30674.5|30709|30674|30711.9|30676.9|30708.5|30673.5|50
1686150900000|2023-06-07 15:15:00|30709.5|30674.5|30705.5|30670.5|30710.5|30675.5|30702.5|30667.5|38
1686151200000|2023-06-07 15:20:00|30705|30670|30707.5|30672.5|30707.7|30681.2|30699.9|30669|24
1686151500000|2023-06-07 15:25:00|30708|30673|30702.5|30682.5|30708|30684.5|30700.5|30673|22
1686151800000|2023-06-07 15:30:00|30702|30682|30710.4|30675.4|30717.2|30688.5|30702|30675|38
1686152100000|2023-06-07 15:35:00|30710.2|30675.2|30711.7|30676.7|30711.7|30676.7|30710.2|30675.2|8
1686152400000|2023-06-07 15:40:00|30711.9|30676.9|30704.9|30684.9|30711.9|30684.9|30703.9|30676.9|9
1686152700000|2023-06-07 15:45:00|30705|30685|30708|30688|30718.5|30691.5|30705|30683.5|18
1686153000000|2023-06-07 15:50:00|30708.5|30688.5|30709.3|30689.3|30709.5|30689.5|30707.1|30687.1|14
1686153300000|2023-06-07 15:55:00|30709|30689|30709|30689|30709.3|30689.3|30709|30689|5
1686153600000|2023-06-07 16:00:00|30709.5|30689.5|30721|30701|30721|30701|30709.5|30689.5|31
1686153900000|2023-06-07 16:05:00|30721.3|30701.3|30719|30684|30721.8|30701.8|30712|30683.5|25
1686154200000|2023-06-07 16:10:00|30718.5|30683.5|30724.8|30704.8|30725.2|30705.2|30711.5|30683.5|32
1686154500000|2023-06-07 16:15:00|30726.2|30706.2|30729.4|30694.4|30729.4|30706.2|30720|30692|16
1686154800000|2023-06-07 16:20:00|30728.9|30693.9|30727.4|30692.4|30728.9|30693.9|30722.9|30687.9|11
1686155100000|2023-06-07 16:25:00|30727.7|30692.7|30735.5|30700.5|30738.5|30703.5|30727.2|30692.2|24
1686155400000|2023-06-07 16:30:00|30735|30700|30728.5|30708.5|30735|30708.5|30728|30700|5
1686155700000|2023-06-07 16:35:00|30729|30709|30728.5|30708.5|30739.5|30713|30728|30704.5|18
1686156000000|2023-06-07 16:40:00|30732.5|30712.5|30743|30708|30744.5|30715.5|30731.5|30703|21
1686156300000|2023-06-07 16:45:00|30740.5|30705.5|30735|30700|30740.5|30705.5|30734|30699|15
1686156600000|2023-06-07 16:50:00|30735.5|30700.5|30737.5|30702.5|30737.5|30702.5|30735.5|30700.5|8
1686156900000|2023-06-07 16:55:00|30739|30704|30737.5|30702.5|30739.5|30704.5|30737|30702|8
1686157200000|2023-06-07 17:00:00|30738|30703|30749.5|30714.5|30749.5|30714.5|30738|30703|4
1686157500000|2023-06-07 17:05:00|30749|30714|30749.5|30714.5|30749.5|30714.5|30749|30714|2
1686157800000|2023-06-07 17:10:00|30749.4|30714.4|30748.9|30713.9|30749.4|30722.4|30742|30713.4|8
1686158100000|2023-06-07 17:15:00|30748.5|30713.5|30743.5|30723.5|30749|30723.5|30740.5|30711|14
1686158400000|2023-06-07 17:20:00|30740.5|30720.5|30739|30719|30750|30723|30738|30712.5|17
1686158700000|2023-06-07 17:25:00|30739.3|30719.3|30748.5|30713.5|30748.5|30721.5|30739|30713.5|17
1686159000000|2023-06-07 17:30:00|30748.4|30713.4|30750.8|30715.8|30751.1|30720.1|30738.6|30710.6|20
1686159300000|2023-06-07 17:35:00|30750.6|30715.6|30750|30715|30751|30716|30750|30715|10
1686159600000|2023-06-07 17:40:00|30750.4|30715.4|30745.1|30710.1|30751|30716|30745|30710|17
1686159900000|2023-06-07 17:45:00|30745|30710|30737|30717|30745.1|30717|30736.5|30709|12
1686160200000|2023-06-07 17:50:00|30736.5|30716.5|30737.5|30702.5|30737.5|30717|30730|30702.5|9
1686160500000|2023-06-07 17:55:00|30738|30703|30743.5|30708.5|30743.5|30708.5|30737|30702|9
1686160800000|2023-06-07 18:00:00|30743.2|30708.2|30742.1|30707.1|30743.2|30708.2|30742.1|30707.1|9
1686161400000|2023-06-07 18:10:00|30742.6|30707.6|30742.1|30707.1|30742.6|30707.6|30742.1|30707.1|2
1686162000000|2023-06-07 18:20:00|30742|30707|30742.1|30707.1|30742.6|30707.6|30742|30707|4
1686162600000|2023-06-07 18:30:00|30742.6|30707.6|30743|30708|30743|30708|30742.6|30707.6|2
1686162900000|2023-06-07 18:35:00|30743.1|30708.1|30743.5|30708.5|30743.5|30708.5|30743.1|30708.1|2
1686163200000|2023-06-07 18:40:00|30743|30708|30743|30708|30743|30708|30743|30708|1
1686163500000|2023-06-07 18:45:00|30742.5|30707.5|30743.5|30708.5|30743.5|30708.5|30742.5|30707.5|5
1686163800000|2023-06-07 18:50:00|30743|30708|30743.5|30708.5|30743.5|30708.5|30743|30708|2
1686164100000|2023-06-07 18:55:00|30743|30708|30741|30706|30743|30708|30741|30706|6
1686164400000|2023-06-07 19:00:00|30743|30708|30742.5|30707.5|30743|30708|30742|30707|4
1686164700000|2023-06-07 19:05:00|30743|30708|30735.5|30700.5|30743|30708|30735.5|30700.5|3
1686165000000|2023-06-07 19:10:00|30736|30701|30737.5|30702.5|30740|30705|30736|30701|17
1686165300000|2023-06-07 19:15:00|30738|30703|30740|30705|30740|30705|30738|30703|5
1686165600000|2023-06-07 19:20:00|30740.5|30705.5|30740|30705|30741|30706|30740|30705|4
1686165900000|2023-06-07 19:25:00|30740.5|30705.5|30740.5|30705.5|30741|30706|30740.5|30705.5|3
1686166200000|2023-06-07 19:30:00|30741|30706|30740|30705|30741|30706|30740|30705|3
1686166500000|2023-06-07 19:35:00|30745|30710|30744.5|30709.5|30745|30710|30744.5|30709.5|4
1686166800000|2023-06-07 19:40:00|30745|30710|30745|30710|30745.5|30710.5|30744.5|30709.5|5
1686167100000|2023-06-07 19:45:00|30744.5|30709.5|30745.5|30710.5|30746|30711|30744.5|30709.5|9
1686167400000|2023-06-07 19:50:00|30745|30710|30746|30711|30746|30711|30744.5|30709.5|11
1686167700000|2023-06-07 19:55:00|30746.5|30711.5|30748.5|30713.5|30748.5|30713.5|30746|30711|12
1686182400000|2023-06-08 00:00:00|30745|30710|30745|30710|30745|30710|30745|30710|1
1686186000000|2023-06-08 01:00:00|30754.5|30719.5|30759.5|30724.5|30769.2|30734.2|30753.5|30718.5|38
1686186300000|2023-06-08 01:05:00|30759.6|30724.6|30744.5|30709.5|30759.6|30724.6|30736.5|30707.5|36
1686186600000|2023-06-08 01:10:00|30744|30709|30752|30717|30752|30723.6|30738|30709|36
1686186900000|2023-06-08 01:15:00|30751.5|30716.5|30737.1|30717.1|30754|30719.8|30736.8|30709.5|51
1686187200000|2023-06-08 01:20:00|30736.8|30716.8|30737.1|30717.1|30737.3|30717.3|30736.8|30716.8|6
1686187500000|2023-06-08 01:25:00|30737.8|30717.8|30749.5|30729.5|30749.5|30729.5|30737.3|30717.3|47
1686187800000|2023-06-08 01:30:00|30750.5|30730.5|30766.5|30731.5|30769|30734|30750.5|30722|102
1686188100000|2023-06-08 01:35:00|30767|30732|30763|30728|30767.4|30742.5|30757.8|30727.5|60
1686188400000|2023-06-08 01:40:00|30763.5|30728.5|30759.5|30739.5|30763.5|30742|30752.7|30725|59
1686188700000|2023-06-08 01:45:00|30759.3|30739.3|30764|30744|30788|30756.5|30757.5|30737.5|90
1686189000000|2023-06-08 01:50:00|30763.5|30743.5|30764|30744|30766.5|30746.5|30761.5|30741.5|73
1686189300000|2023-06-08 01:55:00|30760.5|30740.5|30758|30738|30760.5|30740.5|30756.8|30736.8|33
1686189600000|2023-06-08 02:00:00|30757|30737|30746.2|30726.2|30757|30737|30745.7|30725.7|61
1686189900000|2023-06-08 02:05:00|30746.6|30726.6|30753|30718|30754|30727|30743.5|30718|38
1686190200000|2023-06-08 02:10:00|30753.5|30718.5|30752|30732|30753.5|30732.2|30739.7|30711.5|90
1686190500000|2023-06-08 02:15:00|30753.2|30733.2|30759.7|30739.7|30768.5|30741.5|30753.2|30730.6|48
1686190800000|2023-06-08 02:20:00|30759.5|30739.5|30748.3|30728.3|30759.5|30739.5|30745.7|30725.7|69
1686191100000|2023-06-08 02:25:00|30747.5|30727.5|30752.5|30732.5|30754|30734|30747.5|30727.5|25
1686191400000|2023-06-08 02:30:00|30753|30733|30758|30738|30760|30740|30752.5|30732.5|21
1686191700000|2023-06-08 02:35:00|30757.6|30737.6|30752.5|30732.5|30763.7|30743.7|30751.8|30731.8|44
1686192000000|2023-06-08 02:40:00|30752|30732|30752.5|30732.5|30756|30736|30747.5|30727.5|35
1686192300000|2023-06-08 02:45:00|30747.5|30727.5|30749.8|30714.8|30754.5|30728.5|30742.5|30714.8|46
1686192600000|2023-06-08 02:50:00|30749.9|30714.9|30743|30723|30750|30723.5|30742|30714.9|15
1686192900000|2023-06-08 02:55:00|30743.5|30723.5|30749|30729|30749.5|30729.5|30742.5|30722.5|16
1686193200000|2023-06-08 03:00:00|30749.5|30729.5|30752|30717|30752|30729.5|30744.5|30716.5|17
1686193500000|2023-06-08 03:05:00|30749.6|30714.6|30739|30719|30750.3|30720.5|30736.5|30709|46
1686193800000|2023-06-08 03:10:00|30739.1|30719.1|30739.5|30719.5|30742.5|30722.5|30737.5|30717.5|32
1686194100000|2023-06-08 03:15:00|30740|30720|30741|30721|30741|30721|30737.5|30717.5|36
1686194400000|2023-06-08 03:20:00|30740.5|30720.5|30740.7|30720.7|30741.2|30721.2|30739|30719|20
1686194700000|2023-06-08 03:25:00|30740.5|30720.5|30742.1|30722.1|30742.1|30722.1|30740.2|30720.2|21
1686195000000|2023-06-08 03:30:00|30741.6|30721.6|30742.5|30722.5|30742.6|30722.6|30740.6|30720.6|34
1686195300000|2023-06-08 03:35:00|30742.6|30722.6|30743.6|30723.6|30745.2|30725.2|30741.7|30721.7|22
1686195600000|2023-06-08 03:40:00|30744|30724|30748.2|30728.2|30749|30729|30744|30724|31
1686195900000|2023-06-08 03:45:00|30747.5|30727.5|30743.2|30723.2|30747.5|30727.5|30743.2|30723.2|23
1686196200000|2023-06-08 03:50:00|30743.7|30723.7|30743.2|30723.2|30745.8|30725.8|30742.3|30722.3|16
1686196500000|2023-06-08 03:55:00|30743|30723|30746.2|30726.2|30746.7|30726.7|30742.3|30722.3|17
1686196800000|2023-06-08 04:00:00|30748.1|30728.1|30747.7|30727.7|30749.4|30729.4|30746.3|30726.3|11
1686197100000|2023-06-08 04:05:00|30748.2|30728.2|30748.2|30728.2|30748.8|30728.8|30747.5|30727.5|8
1686197400000|2023-06-08 04:10:00|30747.7|30727.7|30747.7|30727.7|30748.8|30728.8|30747.5|30727.5|11
1686197700000|2023-06-08 04:15:00|30747.5|30727.5|30748.2|30728.2|30748.8|30728.8|30744.1|30724.1|13
1686198000000|2023-06-08 04:20:00|30747.7|30727.7|30747.7|30727.7|30748.2|30728.2|30746.8|30726.8|9
1686198300000|2023-06-08 04:25:00|30746.8|30726.8|30748.2|30728.2|30748.8|30728.8|30746.8|30726.8|10
1686198600000|2023-06-08 04:30:00|30747.7|30727.7|30748.5|30728.5|30750.5|30730.5|30747.5|30727.5|17
1686198900000|2023-06-08 04:35:00|30748|30728|30748.7|30728.7|30749|30729|30747.5|30727.5|9
1686199200000|2023-06-08 04:40:00|30749|30729|30750.5|30730.5|30752|30732|30749|30729|16
1686199500000|2023-06-08 04:45:00|30750.2|30730.2|30752.5|30732.5|30752.5|30732.5|30750.2|30730.2|6
1686199800000|2023-06-08 04:50:00|30752|30732|30751.3|30731.3|30752|30732|30750.5|30730.5|10
1686200100000|2023-06-08 04:55:00|30750.8|30730.8|30750|30730|30751.3|30731.3|30748.7|30728.7|21
1686200400000|2023-06-08 05:00:00|30750.5|30730.5|30748.8|30728.8|30750.6|30730.6|30747.5|30727.5|20
1686200700000|2023-06-08 05:05:00|30748.5|30728.5|30748|30728|30751.3|30731.3|30746.8|30726.8|21
1686201000000|2023-06-08 05:10:00|30747.6|30727.6|30747.6|30727.6|30748.5|30728.5|30746.8|30726.8|21
1686201300000|2023-06-08 05:15:00|30748|30728|30741.1|30721.1|30748|30728|30741.1|30721.1|23
1686201600000|2023-06-08 05:20:00|30741.6|30721.6|30741.5|30721.5|30745.8|30725.8|30741.5|30721.5|17
1686201900000|2023-06-08 05:25:00|30741|30721|30747.5|30712.5|30747.5|30722.5|30735.5|30712.5|19
1686202200000|2023-06-08 05:30:00|30745.5|30710.5|30735|30715|30745.5|30718.5|30735|30710|24
1686202500000|2023-06-08 05:35:00|30734.5|30714.5|30731|30711|30734.5|30714.5|30730|30710|17
1686202800000|2023-06-08 05:40:00|30730.5|30710.5|30732|30712|30732.5|30712.5|30729.5|30709.5|18
1686203100000|2023-06-08 05:45:00|30735|30715|30731.5|30711.5|30735|30715|30730.5|30710.5|23
1686203400000|2023-06-08 05:50:00|30732|30712|30722|30702|30734.5|30712|30722|30698.5|37
1686203700000|2023-06-08 05:55:00|30722.5|30702.5|30732|30697|30732.5|30702.5|30722|30694|54
1686204000000|2023-06-08 06:00:00|30732.5|30697.5|30729|30709|30738|30709.9|30722.5|30697.5|42
1686204300000|2023-06-08 06:05:00|30729.5|30709.5|30730|30710|30738.5|30713.2|30729|30703.5|29
1686204600000|2023-06-08 06:10:00|30730.5|30710.5|30732.7|30712.7|30738|30717.5|30730|30702.5|40
1686204900000|2023-06-08 06:15:00|30734.3|30714.3|30732.7|30712.7|30737.5|30717.5|30732.5|30712.5|17
1686205200000|2023-06-08 06:20:00|30733.2|30713.2|30737.7|30717.7|30738|30718|30732.7|30712.7|12
1686205500000|2023-06-08 06:25:00|30738.2|30718.2|30732.7|30712.7|30738.5|30718.5|30732.7|30712.7|25
1686205800000|2023-06-08 06:30:00|30732.5|30712.5|30729.7|30709.7|30734.2|30714.2|30725.7|30705.7|57
1686206100000|2023-06-08 06:35:00|30730.7|30710.7|30730.2|30710.2|30738.2|30712.5|30728.5|30701.7|49
1686206400000|2023-06-08 06:40:00|30730|30710|30727.5|30707.5|30736.5|30710|30727.5|30701.5|40
1686206700000|2023-06-08 06:45:00|30728.8|30708.8|30722|30702|30730|30708.8|30717|30695|52
1686207000000|2023-06-08 06:50:00|30721.5|30701.5|30722.3|30702.3|30727.3|30707.3|30721.2|30701.2|32
1686207300000|2023-06-08 06:55:00|30722.5|30702.5|30722.7|30702.7|30723.8|30703.8|30720.8|30700.8|28
1686207600000|2023-06-08 07:00:00|30722.5|30702.5|30723.8|30703.8|30727|30707|30722.3|30702.3|47
1686207900000|2023-06-08 07:05:00|30723.9|30703.9|30722|30702|30731.5|30704.1|30721.5|30695|23
1686208200000|2023-06-08 07:10:00|30722.5|30702.5|30722.5|30702.5|30723|30703|30722|30702|15
1686208500000|2023-06-08 07:15:00|30722|30702|30726.5|30706.5|30727|30707|30722|30702|25
1686208800000|2023-06-08 07:20:00|30726|30706|30723.5|30703.5|30732|30706.5|30721.5|30697|42
1686209100000|2023-06-08 07:25:00|30724|30704|30727.5|30707.5|30727.5|30707.5|30723.5|30703.5|27
1686209400000|2023-06-08 07:30:00|30727|30707|30724|30704|30727.5|30707.5|30723|30703|22
1686209700000|2023-06-08 07:35:00|30723|30703|30721.5|30701.5|30725|30705|30721.5|30701.5|36
1686210000000|2023-06-08 07:40:00|30722|30702|30713.2|30693.2|30722|30702|30712.5|30692.5|60
1686210300000|2023-06-08 07:45:00|30713.7|30693.7|30713|30693|30714.5|30694.5|30712.5|30692.5|48
1686210600000|2023-06-08 07:50:00|30713.5|30693.5|30713|30693|30714|30694|30712.5|30692.5|16
1686210900000|2023-06-08 07:55:00|30712.5|30692.5|30712.1|30692.1|30713|30693|30711|30691|42
1686211200000|2023-06-08 08:00:00|30712|30692|30712.5|30692.5|30713.5|30693.5|30707.5|30687.5|49
1686211500000|2023-06-08 08:05:00|30712|30692|30712|30692|30713|30693|30711.5|30691.5|17
1686211800000|2023-06-08 08:10:00|30712.5|30692.5|30713.5|30693.5|30721.4|30696.5|30709.2|30686.1|50
1686212100000|2023-06-08 08:15:00|30713|30693|30713.5|30693.5|30714.5|30694.5|30712.5|30692.5|37
1686212400000|2023-06-08 08:20:00|30713|30693|30714.5|30694.5|30718.5|30698.5|30712.5|30692.5|47
1686212700000|2023-06-08 08:25:00|30717.5|30697.5|30713.6|30693.6|30721|30699|30712.5|30686|74
1686213000000|2023-06-08 08:30:00|30713.3|30693.3|30712|30692|30713.3|30693.3|30711.5|30691.5|18
1686213300000|2023-06-08 08:35:00|30711.5|30691.5|30713.5|30693.5|30713.5|30693.5|30711.5|30691.5|17
1686213600000|2023-06-08 08:40:00|30713.8|30693.8|30712.5|30692.5|30715.5|30695.5|30712|30692|54
1686213900000|2023-06-08 08:45:00|30712|30692|30708|30688|30712|30692|30707|30687|11
1686214200000|2023-06-08 08:50:00|30707.5|30687.5|30708|30688|30708|30688|30707|30687|34
1686214500000|2023-06-08 08:55:00|30707.5|30687.5|30702|30682|30710|30687.5|30702|30675|96
1686214800000|2023-06-08 09:00:00|30702.1|30682.1|30704.6|30684.6|30707.5|30687.5|30702|30682|54
1686215100000|2023-06-08 09:05:00|30704.5|30684.5|30707.1|30687.1|30715.1|30687.5|30704.5|30679.6|45
1686215400000|2023-06-08 09:10:00|30707|30687|30705|30685|30707.1|30687.1|30702.5|30682.5|54
1686215700000|2023-06-08 09:15:00|30704.5|30684.5|30713.5|30678.5|30714|30686.8|30703.1|30676|35
1686216000000|2023-06-08 09:20:00|30714|30679|30707.5|30687.5|30717|30690.5|30707.5|30679|14
1686216300000|2023-06-08 09:25:00|30708|30688|30707.5|30687.5|30708|30688|30706|30686|13
1686216900000|2023-06-08 09:35:00|30708|30688|30722|30687|30723.3|30696.5|30708|30687|41
1686217200000|2023-06-08 09:40:00|30722.5|30687.5|30714|30694|30722.5|30696.3|30714|30686.5|18
1686217500000|2023-06-08 09:45:00|30713.5|30693.5|30713.5|30693.5|30714|30694|30713|30693|10
1686217800000|2023-06-08 09:50:00|30709|30689|30713.5|30693.5|30719|30694|30709|30684|26
1686218100000|2023-06-08 09:55:00|30713|30693|30713.5|30693.5|30713.5|30693.5|30713|30693|2
1686218400000|2023-06-08 10:00:00|30713|30693|30713|30693|30713.5|30693.5|30712.5|30692.5|9
1686218700000|2023-06-08 10:05:00|30713.5|30693.5|30713.5|30693.5|30715|30695|30713|30693|36
1686219000000|2023-06-08 10:10:00|30713|30693|30713|30693|30716|30696|30712.5|30692.5|25
1686219300000|2023-06-08 10:15:00|30713.5|30693.5|30711.8|30691.8|30715.3|30695.3|30708.5|30688.5|49
1686219600000|2023-06-08 10:20:00|30712|30692|30711|30691|30712|30692|30711|30691|4
1686219900000|2023-06-08 10:25:00|30711.3|30691.3|30711.8|30691.8|30711.8|30691.8|30710.3|30690.3|10
1686220200000|2023-06-08 10:30:00|30711.3|30691.3|30709.5|30689.5|30711.8|30691.8|30709.5|30689.5|11
1686220500000|2023-06-08 10:35:00|30709|30689|30709.8|30689.8|30709.8|30689.8|30708|30688|16
1686220800000|2023-06-08 10:40:00|30710.3|30690.3|30713.3|30693.3|30713.3|30693.3|30710.3|30690.3|25
1686221100000|2023-06-08 10:45:00|30713.1|30693.1|30727.5|30692.5|30727.6|30699.5|30712.5|30691.3|39
1686221400000|2023-06-08 10:50:00|30727.4|30692.4|30724|30704|30731.8|30704|30724|30692.3|18
1686221700000|2023-06-08 10:55:00|30724.3|30704.3|30741.2|30706.2|30742.6|30708.1|30724.3|30697.6|47
1686222000000|2023-06-08 11:00:00|30743.5|30708.5|30730.8|30710.8|30743.5|30715.1|30730|30705.3|42
1686222300000|2023-06-08 11:05:00|30730.3|30710.3|30741|30706|30743.5|30715|30730.3|30705|47
1686222600000|2023-06-08 11:10:00|30740.5|30705.5|30740.2|30705.2|30741|30706|30739.5|30704.5|37
1686222900000|2023-06-08 11:15:00|30739.7|30704.7|30741|30706|30741|30706|30739.5|30704.5|15
1686223200000|2023-06-08 11:20:00|30740.3|30705.3|30739.5|30704.5|30741|30706|30737.8|30702.8|20
1686223500000|2023-06-08 11:25:00|30739|30704|30743|30708|30743|30708|30739|30704|10
1686223800000|2023-06-08 11:30:00|30744|30709|30739|30719|30747.4|30719.5|30739|30707.5|26
1686224100000|2023-06-08 11:35:00|30739.5|30719.5|30742.3|30722.3|30743|30723|30739.5|30719.5|16
1686224400000|2023-06-08 11:40:00|30741.8|30721.8|30740|30705|30741.8|30721.8|30732.1|30702.4|84
1686224700000|2023-06-08 11:45:00|30737.5|30702.5|30730.7|30695.7|30737.9|30702.9|30730.7|30695.7|38
1686225000000|2023-06-08 11:50:00|30731.2|30696.2|30730.2|30695.2|30731.2|30696.2|30730.2|30695.2|19
1686225300000|2023-06-08 11:55:00|30730.7|30695.7|30731|30696|30733|30698|30730.2|30695.2|11
1686225600000|2023-06-08 12:00:00|30731.5|30696.5|30734|30699|30734|30699|30731.5|30696.5|9
1686225900000|2023-06-08 12:05:00|30733.8|30698.8|30730.6|30695.6|30733.8|30698.8|30729|30694|19
1686226200000|2023-06-08 12:10:00|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|1
1686226500000|2023-06-08 12:15:00|30729.5|30694.5|30729.5|30694.5|30730|30695|30729.5|30694.5|3
1686226800000|2023-06-08 12:20:00|30729.6|30694.6|30729|30694|30729.9|30694.9|30729|30694|7
1686227100000|2023-06-08 12:25:00|30729.1|30694.1|30726.5|30691.5|30729.1|30694.1|30723.4|30688.4|26
1686227400000|2023-06-08 12:30:00|30727|30692|30713.6|30678.6|30729.7|30692.6|30708.6|30673.6|94
1686227700000|2023-06-08 12:35:00|30713.5|30678.5|30706.3|30671.3|30713.5|30678.5|30705.9|30670.9|38
1686228000000|2023-06-08 12:40:00|30706|30671|30705.6|30670.6|30706.5|30671.5|30705.5|30670.5|7
1686228300000|2023-06-08 12:45:00|30706.1|30671.1|30709|30674|30709.1|30674.1|30706.1|30671.1|9
1686228600000|2023-06-08 12:50:00|30709.5|30674.5|30711.6|30676.6|30712.9|30677.9|30708|30673|42
1686228900000|2023-06-08 12:55:00|30711.1|30676.1|30709|30674|30711.1|30676.1|30708.1|30673.1|29
1686229200000|2023-06-08 13:00:00|30708.9|30673.9|30709|30674|30709|30674|30708|30673|16
1686229500000|2023-06-08 13:05:00|30709.5|30674.5|30711|30676|30713.5|30678.5|30708.5|30673.5|22
1686229800000|2023-06-08 13:10:00|30710.5|30675.5|30697|30677|30711.5|30677.7|30697|30668.9|49
1686230100000|2023-06-08 13:15:00|30697.5|30677.5|30709.5|30674.5|30712.5|30679.5|30696.6|30671.4|61
1686230400000|2023-06-08 13:20:00|30708.6|30673.6|30712|30677|30712.6|30677.6|30707.3|30672.3|44
1686230700000|2023-06-08 13:25:00|30711.6|30676.6|30712.5|30677.5|30713|30685.8|30702.5|30675.3|26
1686231000000|2023-06-08 13:30:00|30714.5|30679.5|30710|30675|30715|30687|30704.8|30675|14
1686231300000|2023-06-08 13:35:00|30710.2|30675.2|30700.5|30680.5|30710.3|30684|30699.5|30675|41
1686231600000|2023-06-08 13:40:00|30699.5|30679.5|30694.6|30674.6|30700.5|30680.5|30691|30671|35
1686231900000|2023-06-08 13:45:00|30694.5|30674.5|30692.5|30672.5|30695.5|30675.5|30691.5|30671.5|42
1686232200000|2023-06-08 13:50:00|30692.6|30672.6|30687.5|30667.5|30697|30677|30686.5|30666.5|18
1686232500000|2023-06-08 13:55:00|30687|30667|30692.5|30672.5|30692.5|30672.5|30686.5|30666.5|27
1686232800000|2023-06-08 14:00:00|30692|30672|30692.5|30672.5|30702.5|30676.5|30692|30667.5|11
1686233100000|2023-06-08 14:05:00|30692|30672|30686.5|30666.5|30692|30672|30686|30666|9
1686233400000|2023-06-08 14:10:00|30685.5|30665.5|30685.2|30665.2|30686|30666|30684.5|30664.5|15
1686233700000|2023-06-08 14:15:00|30685|30665|30684|30664|30685|30665|30684|30664|2
1686234000000|2023-06-08 14:20:00|30683.5|30663.5|30681.5|30661.5|30684.8|30664.8|30681|30661|12
1686234300000|2023-06-08 14:25:00|30681.2|30661.2|30679|30644|30681.2|30661.2|30666|30631|32
1686234600000|2023-06-08 14:30:00|30678.5|30643.5|30668|30633|30680|30652|30659.5|30630.5|72
1686234900000|2023-06-08 14:35:00|30668.1|30633.1|30667|30647|30677.5|30649.3|30665.6|30633|45
1686235200000|2023-06-08 14:40:00|30666.2|30646.2|30664.5|30644.5|30669.5|30649.5|30664.4|30644.4|29
1686235500000|2023-06-08 14:45:00|30665.2|30645.2|30665.7|30645.7|30665.7|30645.7|30664.6|30644.6|19
1686235800000|2023-06-08 14:50:00|30665|30645|30665.7|30645.7|30666.9|30646.9|30663.6|30643.6|15
1686236100000|2023-06-08 14:55:00|30666.2|30646.2|30666.5|30646.5|30667.6|30647.6|30663|30643|15
1686236400000|2023-06-08 15:00:00|30667.2|30647.2|30667.5|30647.5|30670|30650|30667.2|30647.2|6
1686236700000|2023-06-08 15:05:00|30668|30648|30677|30642|30678|30649.7|30668|30642|12
1686237000000|2023-06-08 15:10:00|30676.7|30641.7|30667.5|30647.5|30677|30649.5|30667.5|30641.7|7
1686237300000|2023-06-08 15:15:00|30667|30647|30668.5|30648.5|30669|30649|30667|30647|10
1686237600000|2023-06-08 15:20:00|30667.5|30647.5|30667.5|30647.5|30667.5|30647.5|30666|30646|30
1686237900000|2023-06-08 15:25:00|30667|30647|30667.5|30647.5|30668.5|30648.5|30667|30647|13
1686238200000|2023-06-08 15:30:00|30668|30648|30668.5|30648.5|30668.5|30648.5|30668|30648|2
1686238500000|2023-06-08 15:35:00|30669|30649|30666.5|30646.5|30679|30653.5|30666|30644|14
1686238800000|2023-06-08 15:40:00|30666|30646|30673.5|30638.5|30674|30646.5|30666|30638.5|7
1686239100000|2023-06-08 15:45:00|30673|30638|30662.5|30642.5|30675|30643|30662.5|30635|8
1686239700000|2023-06-08 15:55:00|30664|30644|30666.9|30646.9|30667.5|30647.5|30664|30644|15
1686240000000|2023-06-08 16:00:00|30665.5|30645.5|30678.5|30643.5|30681|30647.5|30665|30641.5|24
1686240300000|2023-06-08 16:05:00|30678|30643|30678.5|30643.5|30678.5|30643.5|30678|30643|2
1686240600000|2023-06-08 16:10:00|30678|30643|30667.5|30647.5|30678|30648|30667.5|30639.7|12
1686240900000|2023-06-08 16:15:00|30668|30648|30667|30647|30675|30650|30667|30640|9
1686241200000|2023-06-08 16:20:00|30667.5|30647.5|30677.6|30642.6|30677.6|30651.5|30667.5|30642.6|7
1686241500000|2023-06-08 16:25:00|30678|30643|30667|30647|30678|30647|30667|30639.7|6
1686241800000|2023-06-08 16:30:00|30666.5|30646.5|30666.5|30646.5|30667|30647|30666|30646|5
1686242100000|2023-06-08 16:35:00|30667|30647|30667|30647|30667|30647|30666|30646|11
1686242400000|2023-06-08 16:40:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686242700000|2023-06-08 16:45:00|30666|30646|30666|30646|30666|30646|30666|30646|1
1686243000000|2023-06-08 16:50:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686243300000|2023-06-08 16:55:00|30667|30647|30666.5|30646.5|30667.5|30647.5|30666.5|30646.5|5
1686243600000|2023-06-08 17:00:00|30667|30647|30676.5|30656.5|30678|30657|30666.5|30642.7|29
1686243900000|2023-06-08 17:05:00|30676|30656|30678.5|30658.5|30685.6|30661|30671.5|30644.5|43
1686244200000|2023-06-08 17:10:00|30678.4|30658.4|30686.1|30651.1|30687.9|30658.4|30678.4|30650.6|21
1686244500000|2023-06-08 17:15:00|30685.6|30650.6|30682.1|30647.1|30685.6|30650.6|30681.6|30646.6|11
1686244800000|2023-06-08 17:20:00|30681.6|30646.6|30677.4|30642.4|30682.6|30647.6|30677.1|30642.1|11
1686245100000|2023-06-08 17:25:00|30676.9|30641.9|30672|30652|30683|30652|30672|30639.2|14
1686245400000|2023-06-08 17:30:00|30670.5|30650.5|30681.5|30646.5|30686.3|30660.7|30670|30646.5|31
1686245700000|2023-06-08 17:35:00|30681.6|30646.6|30682.4|30647.4|30682.4|30647.4|30681.6|30646.6|6
1686246000000|2023-06-08 17:40:00|30679.7|30644.7|30672.5|30652.5|30680|30652.5|30672|30644.5|5
1686246600000|2023-06-08 17:50:00|30672|30652|30672|30652|30672|30652|30671.5|30651.5|5
1686246900000|2023-06-08 17:55:00|30671|30651|30676.6|30641.6|30677.7|30651|30670|30641.6|10
1686247200000|2023-06-08 18:00:00|30677.1|30642.1|30677.5|30642.5|30677.5|30642.5|30677.1|30642.1|2
1686247500000|2023-06-08 18:05:00|30677.9|30642.9|30677.5|30642.5|30678|30643|30677.5|30642.5|3
1686247800000|2023-06-08 18:10:00|30678.1|30643.1|30682.6|30647.6|30684.1|30649.1|30678.1|30643.1|25
1686248100000|2023-06-08 18:15:00|30683.1|30648.1|30682.1|30647.1|30685.9|30650.9|30682.1|30647.1|18
1686248400000|2023-06-08 18:20:00|30681.9|30646.9|30676.5|30656.5|30684.4|30656.5|30676|30646.9|11
1686248700000|2023-06-08 18:25:00|30669.5|30649.5|30677|30642|30677|30649.5|30669.5|30642|2
1686249000000|2023-06-08 18:30:00|30677.2|30642.2|30677.9|30642.9|30680.9|30650.9|30670.9|30639|27
1686249600000|2023-06-08 18:40:00|30676.4|30641.4|30677.9|30642.9|30677.9|30642.9|30674.9|30639.9|6
1686249900000|2023-06-08 18:45:00|30677.1|30642.1|30677.5|30642.5|30677.5|30642.5|30677.1|30642.1|2
1686250500000|2023-06-08 18:55:00|30677.1|30642.1|30677.1|30642.1|30677.1|30642.1|30677.1|30642.1|1
1686250800000|2023-06-08 19:00:00|30676.5|30641.5|30676.5|30641.5|30676.5|30641.5|30676.5|30641.5|1
1686251100000|2023-06-08 19:05:00|30676.6|30641.6|30676.5|30641.5|30676.6|30641.6|30676.5|30641.5|2
1686251400000|2023-06-08 19:10:00|30676|30641|30676.5|30641.5|30676.5|30641.5|30676|30641|2
1686251700000|2023-06-08 19:15:00|30677|30642|30677.5|30642.5|30677.5|30642.5|30676.5|30641.5|6
1686252000000|2023-06-08 19:20:00|30677|30642|30677|30642|30677|30642|30677|30642|1
1686252300000|2023-06-08 19:25:00|30677.5|30642.5|30677|30642|30678.5|30643.5|30677|30642|12
1686252600000|2023-06-08 19:30:00|30676.5|30641.5|30676|30641|30677|30642|30676|30641|6
1686252900000|2023-06-08 19:35:00|30675.5|30640.5|30682.5|30647.5|30682.5|30647.5|30675.5|30640.5|11
1686253200000|2023-06-08 19:40:00|30682|30647|30667|30647|30682|30652.7|30667|30638.5|6
1686253500000|2023-06-08 19:45:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686253800000|2023-06-08 19:50:00|30666|30646|30666|30646|30666.5|30646.5|30665.5|30645.5|5
1686254100000|2023-06-08 19:55:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666|30646|5
1686268800000|2023-06-09 00:00:00|30675|30640|30675|30640|30675|30640|30675|30640|1
1686272400000|2023-06-09 01:00:00|30671|30636|30664|30644|30671|30644|30654|30624|21
1686272700000|2023-06-09 01:05:00|30663.5|30643.5|30658|30638|30666.5|30645|30658|30631|24
1686273000000|2023-06-09 01:10:00|30657.5|30637.5|30663.5|30643.5|30663.5|30643.5|30657|30637|20
1686273300000|2023-06-09 01:15:00|30664|30644|30672.5|30652.5|30684.4|30660|30662.5|30642.5|64
1686273600000|2023-06-09 01:20:00|30672|30652|30677|30657|30693|30665.5|30668|30648|58
1686273900000|2023-06-09 01:25:00|30677.5|30657.5|30693.3|30658.3|30693.5|30664.5|30676.5|30656.5|38
1686274200000|2023-06-09 01:30:00|30692.8|30657.8|30691|30671|30698.4|30678.4|30684.9|30653.5|85
1686274500000|2023-06-09 01:35:00|30690|30670|30674.5|30654.5|30690|30670|30670.5|30650.5|42
1686274800000|2023-06-09 01:40:00|30675|30655|30680|30660|30681|30661|30674|30654|48
1686275100000|2023-06-09 01:45:00|30680.5|30660.5|30671.5|30651.5|30686.7|30660.5|30669|30649|32
1686275400000|2023-06-09 01:50:00|30672|30652|30685.5|30665.5|30686.5|30666.5|30672|30652|48
1686275700000|2023-06-09 01:55:00|30685|30665|30687.6|30667.6|30692.3|30672.3|30684.5|30664.5|41
1686276000000|2023-06-09 02:00:00|30687.5|30667.5|30690|30670|30694|30674|30686|30666|49
1686276300000|2023-06-09 02:05:00|30690.5|30670.5|30685.9|30665.9|30691.5|30671.5|30684.8|30664.8|51
1686276600000|2023-06-09 02:10:00|30685.5|30665.5|30682|30662|30685.5|30665.5|30680.5|30660.5|34
1686276900000|2023-06-09 02:15:00|30682.5|30662.5|30685|30665|30685.5|30665.5|30682|30662|12
1686277200000|2023-06-09 02:20:00|30685.8|30665.8|30688|30668|30688|30668|30682.5|30662.5|30
1686277500000|2023-06-09 02:25:00|30683|30663|30688|30668|30688|30668|30681.7|30661.7|30
1686277800000|2023-06-09 02:30:00|30687.5|30667.5|30682.5|30662.5|30687.5|30667.5|30681.5|30661.5|14
1686278100000|2023-06-09 02:35:00|30682|30662|30683|30663|30683|30663|30682|30662|9
1686278400000|2023-06-09 02:40:00|30683.5|30663.5|30688|30668|30688|30668|30683|30663|7
1686278700000|2023-06-09 02:45:00|30688.4|30668.4|30687.5|30667.5|30689|30669|30686|30666|27
1686279000000|2023-06-09 02:50:00|30687.1|30667.1|30692|30672|30694.5|30674.5|30687|30667|22
1686279300000|2023-06-09 02:55:00|30692.5|30672.5|30699.5|30679.5|30709.3|30682|30692.5|30672.5|41
1686279600000|2023-06-09 03:00:00|30700.2|30680.2|30696.3|30676.3|30701.5|30681.5|30694.8|30674.8|26
1686279900000|2023-06-09 03:05:00|30697.3|30677.3|30699.8|30679.8|30704.6|30684.6|30695|30675|50
1686280200000|2023-06-09 03:10:00|30700.3|30680.3|30702.5|30682.5|30704.8|30684.8|30699.6|30679.6|24
1686280500000|2023-06-09 03:15:00|30703.5|30683.5|30712|30692|30716|30696|30702.5|30682.5|34
1686280800000|2023-06-09 03:20:00|30716|30696|30710.5|30690.5|30718|30698|30706.5|30686.5|26
1686281100000|2023-06-09 03:25:00|30717.5|30682.5|30712.5|30677.5|30722.5|30687.5|30705|30675.5|50
1686281400000|2023-06-09 03:30:00|30712|30677|30719.5|30684.5|30720|30685|30712|30677|25
1686281700000|2023-06-09 03:35:00|30719|30684|30715|30695|30724|30696|30715|30684|24
1686282000000|2023-06-09 03:40:00|30714.5|30694.5|30717|30697|30717|30697|30711.5|30691.5|18
1686282300000|2023-06-09 03:45:00|30717.5|30697.5|30722|30702|30725|30705|30717|30697|13
1686282600000|2023-06-09 03:50:00|30724|30704|30730|30710|30735|30715|30724|30704|41
1686282900000|2023-06-09 03:55:00|30730.5|30710.5|30727.5|30707.5|30731|30711|30726.5|30706.5|24
1686283200000|2023-06-09 04:00:00|30728|30708|30722.5|30702.5|30729|30709|30722|30702|32
1686283500000|2023-06-09 04:05:00|30722|30702|30722|30702|30722|30702|30722|30702|1
1686283800000|2023-06-09 04:10:00|30721.5|30701.5|30725|30705|30726|30706|30721|30701|24
1686284100000|2023-06-09 04:15:00|30724.9|30704.9|30726.2|30706.2|30726.2|30706.2|30724.7|30704.7|11
1686284400000|2023-06-09 04:20:00|30726.5|30706.5|30724.7|30704.7|30733.5|30706.5|30724.7|30698|7
1686284700000|2023-06-09 04:25:00|30725.2|30705.2|30725.5|30705.5|30727.7|30707.7|30725.2|30705.2|8
1686285000000|2023-06-09 04:30:00|30725|30705|30724|30704|30725|30705|30722.5|30702.5|17
1686285300000|2023-06-09 04:35:00|30723.5|30703.5|30724|30704|30724|30704|30723|30703|7
1686285600000|2023-06-09 04:40:00|30723.5|30703.5|30723.5|30703.5|30726.7|30706.7|30723|30703|17
1686285900000|2023-06-09 04:45:00|30723|30703|30722.5|30702.5|30723.5|30703.5|30722.5|30702.5|4
1686286500000|2023-06-09 04:55:00|30722|30702|30725|30705|30726|30706|30722|30702|28
1686286800000|2023-06-09 05:00:00|30724.8|30704.8|30723|30703|30724.8|30704.8|30722|30702|23
1686287100000|2023-06-09 05:05:00|30722.6|30702.6|30722|30702|30723|30703|30722|30702|20
1686287400000|2023-06-09 05:10:00|30721.5|30701.5|30725.5|30705.5|30725.5|30705.5|30721|30701|25
1686287700000|2023-06-09 05:15:00|30725.8|30705.8|30731.7|30711.7|30735.3|30711.7|30725.8|30700.3|20
1686288000000|2023-06-09 05:20:00|30731.5|30711.5|30734.5|30714.5|30735|30715|30730.7|30710.7|31
1686288300000|2023-06-09 05:25:00|30735|30715|30736.5|30716.5|30738.5|30718.5|30733.5|30713.5|21
1686288600000|2023-06-09 05:30:00|30736|30716|30734|30714|30736|30716|30732|30712|20
1686288900000|2023-06-09 05:35:00|30733|30713|30730|30710|30733|30713|30725.5|30705.5|23
1686289200000|2023-06-09 05:40:00|30729.6|30709.6|30725.3|30705.3|30729.6|30709.6|30725|30705|23
1686289500000|2023-06-09 05:45:00|30724.8|30704.8|30720|30685|30725.3|30705.3|30707.5|30680|56
1686289800000|2023-06-09 05:50:00|30719.5|30684.5|30717.3|30682.3|30719.5|30684.5|30715.5|30680.5|35
1686290100000|2023-06-09 05:55:00|30717.1|30682.1|30721.5|30686.5|30721.5|30686.5|30716.6|30681.6|30
1686290400000|2023-06-09 06:00:00|30721|30686|30721.9|30686.9|30723|30694.7|30713.7|30681.6|38
1686290700000|2023-06-09 06:05:00|30723|30688|30717|30697|30723.5|30698.2|30713.8|30687.5|44
1686291000000|2023-06-09 06:10:00|30716.5|30696.5|30716|30696|30720|30700|30716|30696|41
1686291300000|2023-06-09 06:15:00|30715.5|30695.5|30713|30693|30722.5|30695.5|30713|30685.5|23
1686291600000|2023-06-09 06:20:00|30713.5|30693.5|30709|30689|30714|30694|30708|30688|32
1686291900000|2023-06-09 06:25:00|30708.5|30688.5|30710|30690|30724.5|30695.5|30708.5|30681.5|39
1686292200000|2023-06-09 06:30:00|30709.5|30689.5|30704.4|30669.4|30718|30690|30698|30669.4|48
1686292500000|2023-06-09 06:35:00|30695.4|30675.4|30703|30668|30710.5|30684|30693|30666.5|41
1686292800000|2023-06-09 06:40:00|30702.8|30667.8|30685.5|30665.5|30704.7|30676.5|30684.5|30663|77
1686293100000|2023-06-09 06:45:00|30692.5|30657.5|30691.5|30671.5|30696.5|30672|30683.5|30655|35
1686293400000|2023-06-09 06:50:00|30691|30671|30701|30666|30701.5|30674.5|30691|30666|28
1686293700000|2023-06-09 06:55:00|30700.5|30665.5|30693.5|30673.5|30701.2|30677|30692.5|30665.5|39
1686294000000|2023-06-09 07:00:00|30693|30673|30699.5|30679.5|30704|30680|30693|30667|42
1686294300000|2023-06-09 07:05:00|30706.5|30671.5|30700|30680|30706.5|30681.6|30695.9|30671|62
1686294600000|2023-06-09 07:10:00|30700.2|30680.2|30699|30679|30703.5|30683.5|30698.5|30678.5|32
1686294900000|2023-06-09 07:15:00|30698.5|30678.5|30698|30678|30699|30679|30697|30677|26
1686295200000|2023-06-09 07:20:00|30698.5|30678.5|30702.5|30682.5|30703|30683|30698|30678|22
1686295500000|2023-06-09 07:25:00|30703|30683|30703|30683|30704|30684|30702.5|30682.5|11
1686295800000|2023-06-09 07:30:00|30703.5|30683.5|30703|30683|30705|30685|30703|30683|15
1686296100000|2023-06-09 07:35:00|30703.5|30683.5|30704|30684|30704|30684|30702|30682|8
1686296400000|2023-06-09 07:40:00|30703.5|30683.5|30703|30683|30704|30684|30703|30683|4
1686296700000|2023-06-09 07:45:00|30702.5|30682.5|30703|30683|30703|30683|30702.5|30682.5|2
1686297000000|2023-06-09 07:50:00|30703.5|30683.5|30703.5|30683.5|30709|30689|30703|30683|19
1686297300000|2023-06-09 07:55:00|30703|30683|30703|30683|30704|30684|30703|30683|9
1686297600000|2023-06-09 08:00:00|30703.5|30683.5|30705|30685|30705|30685|30703.5|30683.5|3
1686297900000|2023-06-09 08:05:00|30717|30682|30722.5|30687.5|30724|30689|30704|30677|26
1686298200000|2023-06-09 08:10:00|30723|30688|30725|30690|30728|30696|30710|30682|43
1686298500000|2023-06-09 08:15:00|30724.5|30689.5|30720.3|30700.3|30728|30701.6|30719.5|30689.5|41
1686298800000|2023-06-09 08:20:00|30720|30700|30721.1|30701.1|30721.1|30701.1|30719|30699|17
1686299100000|2023-06-09 08:25:00|30720.5|30700.5|30720.5|30700.5|30720.5|30700.5|30719.5|30699.5|18
1686299400000|2023-06-09 08:30:00|30727.1|30692.1|30720|30700|30727.1|30700.5|30719.5|30692|16
1686299700000|2023-06-09 08:35:00|30720.5|30700.5|30718|30698|30728.5|30701.5|30717.5|30692|32
1686300000000|2023-06-09 08:40:00|30717.5|30697.5|30714|30694|30718|30698|30714|30694|52
1686300300000|2023-06-09 08:45:00|30715|30695|30705.5|30685.5|30717.5|30695.5|30704.5|30680|34
1686300600000|2023-06-09 08:50:00|30705|30685|30707.3|30687.3|30707.3|30687.3|30705|30685|52
1686300900000|2023-06-09 08:55:00|30706.8|30686.8|30707.5|30687.5|30707.5|30687.5|30706.5|30686.5|8
1686301200000|2023-06-09 09:00:00|30707.3|30687.3|30705.8|30685.8|30707.3|30687.3|30705|30685|30
1686301500000|2023-06-09 09:05:00|30706|30686|30708|30688|30708|30688|30706|30686|6
1686301800000|2023-06-09 09:10:00|30707.5|30687.5|30709.6|30689.6|30710|30690|30705.8|30685.8|19
1686302100000|2023-06-09 09:15:00|30709.7|30689.7|30719|30684|30720.5|30694.5|30709|30684|29
1686302400000|2023-06-09 09:20:00|30718.5|30683.5|30719|30684|30719|30684|30718.5|30683.5|2
1686302700000|2023-06-09 09:25:00|30718.5|30683.5|30719|30684|30719|30684|30718.5|30683.5|4
1686303000000|2023-06-09 09:30:00|30718.5|30683.5|30717|30682|30721.6|30693.5|30713.5|30682|16
1686303300000|2023-06-09 09:35:00|30717.5|30682.5|30720.8|30685.8|30721.3|30693.7|30710|30682|21
1686303600000|2023-06-09 09:40:00|30713.8|30693.8|30731|30696|30733|30698|30713.8|30689|39
1686304200000|2023-06-09 09:50:00|30731.3|30696.3|30730.5|30695.5|30731.3|30696.3|30730.5|30695.5|11
1686304500000|2023-06-09 09:55:00|30728.5|30693.5|30741.5|30706.5|30754|30719|30726.5|30691.5|40
1686304800000|2023-06-09 10:00:00|30742.5|30707.5|30742|30707|30743.5|30708.5|30741|30706|13
1686305100000|2023-06-09 10:05:00|30741.5|30706.5|30741|30706|30741.5|30706.5|30739|30704|16
1686305400000|2023-06-09 10:10:00|30740.5|30705.5|30736.5|30701.5|30741|30706|30736|30701|11
1686305700000|2023-06-09 10:15:00|30737|30702|30733.1|30698.1|30737|30702|30733.1|30698.1|15
1686306000000|2023-06-09 10:20:00|30733.5|30698.5|30716|30696|30733.5|30698.5|30716|30686.5|24
1686306300000|2023-06-09 10:25:00|30716.5|30696.5|30726.5|30691.5|30726.5|30698.5|30715|30691.5|16
1686306600000|2023-06-09 10:30:00|30727.5|30692.5|30722|30702|30729|30702|30721.5|30691|12
1686306900000|2023-06-09 10:35:00|30722.5|30702.5|30727|30692|30727|30702.5|30719.5|30692|16
1686307200000|2023-06-09 10:40:00|30720|30700|30727.5|30692.5|30730|30700|30720|30692.4|19
1686307500000|2023-06-09 10:45:00|30727.6|30692.6|30726.9|30691.9|30727.6|30692.6|30726.5|30691.5|10
1686307800000|2023-06-09 10:50:00|30726.4|30691.4|30722|30702|30729.5|30702|30722|30690.9|13
1686308100000|2023-06-09 10:55:00|30721.5|30701.5|30725|30705|30725|30705|30721.5|30701.5|3
1686308400000|2023-06-09 11:00:00|30724.5|30704.5|30726|30706|30726|30706|30724.5|30704.5|5
1686308700000|2023-06-09 11:05:00|30726.5|30706.5|30724.5|30689.5|30736.5|30710.5|30724.5|30689.5|20
1686309000000|2023-06-09 11:10:00|30724|30689|30729.4|30694.4|30730.2|30695.2|30721.4|30686.4|43
1686309300000|2023-06-09 11:15:00|30728.9|30693.9|30727.9|30692.9|30729.2|30694.2|30727.4|30692.4|15
1686309600000|2023-06-09 11:20:00|30730|30695|30729.5|30694.5|30731|30696|30729.5|30694.5|15
1686309900000|2023-06-09 11:25:00|30729.2|30694.2|30731|30696|30731|30703.1|30721|30693|23
1686310200000|2023-06-09 11:30:00|30730.5|30695.5|30731|30696|30731|30696|30730.5|30695.5|2
1686310500000|2023-06-09 11:35:00|30730.5|30695.5|30730.5|30695.5|30731.5|30704.6|30723.8|30695.5|12
1686310800000|2023-06-09 11:40:00|30730|30695|30720.5|30700.5|30730|30702.5|30717|30694.5|17
1686311100000|2023-06-09 11:45:00|30721|30701|30717.5|30697.5|30721|30701|30717|30697|7
1686311400000|2023-06-09 11:50:00|30717|30697|30717.5|30697.5|30718.5|30698.5|30717|30697|6
1686311700000|2023-06-09 11:55:00|30717|30697|30717.5|30697.5|30717.5|30697.5|30715.5|30695.5|7
1686312000000|2023-06-09 12:00:00|30717|30697|30713.3|30693.3|30717|30697|30712.5|30692.5|16
1686312300000|2023-06-09 12:05:00|30720.5|30685.5|30710.5|30690.5|30720.5|30691.5|30710.5|30682.5|12
1686312600000|2023-06-09 12:10:00|30711|30691|30712|30692|30712|30692|30710.5|30690.5|5
1686313200000|2023-06-09 12:20:00|30711.5|30691.5|30712.5|30692.5|30712.5|30692.5|30711.5|30691.5|3
1686313500000|2023-06-09 12:25:00|30712|30692|30711.5|30691.5|30712.5|30692.5|30711|30691|10
1686313800000|2023-06-09 12:30:00|30711|30691|30709.7|30689.7|30711|30691|30698|30674|90
1686314100000|2023-06-09 12:35:00|30709.2|30689.2|30710.1|30690.1|30710.1|30690.1|30709|30689|18
1686314400000|2023-06-09 12:40:00|30709.8|30689.8|30703.5|30683.5|30710.5|30690.5|30703|30683|23
1686314700000|2023-06-09 12:45:00|30704|30684|30709|30689|30709.5|30689.5|30704|30684|14
1686315000000|2023-06-09 12:50:00|30712|30692|30717|30697|30717|30697|30712|30692|11
1686315300000|2023-06-09 12:55:00|30719|30699|30714.5|30694.5|30721|30701|30714.5|30694.5|22
1686315600000|2023-06-09 13:00:00|30714|30694|30712.5|30692.5|30720|30694.5|30712|30685|12
1686316200000|2023-06-09 13:10:00|30712|30692|30706.5|30686.5|30713.5|30692|30705|30678|23
1686316500000|2023-06-09 13:15:00|30713.5|30678.5|30707|30687|30713.5|30687|30706|30678|5
1686316800000|2023-06-09 13:20:00|30706.5|30686.5|30708|30688|30708|30688|30706.5|30686.5|3
1686317100000|2023-06-09 13:25:00|30708.5|30688.5|30708|30688|30711.1|30691.1|30707.5|30687.5|20
1686317400000|2023-06-09 13:30:00|30707.5|30687.5|30703.5|30683.5|30708|30688|30703.5|30683.5|16
1686317700000|2023-06-09 13:35:00|30703|30683|30706.5|30686.5|30706.5|30686.5|30703|30683|11
1686318000000|2023-06-09 13:40:00|30706.2|30686.2|30705.4|30685.4|30711.5|30691.5|30705.4|30685.4|20
1686318300000|2023-06-09 13:45:00|30705.1|30685.1|30704.4|30684.4|30705.4|30685.4|30704.4|30684.4|36
1686318600000|2023-06-09 13:50:00|30704.6|30684.6|30712.5|30677.5|30713.5|30685.5|30704.6|30677.5|9
1686318900000|2023-06-09 13:55:00|30712|30677|30708.5|30673.5|30712.5|30677.5|30697|30669|16
1686319200000|2023-06-09 14:00:00|30707.5|30672.5|30703|30668|30708.5|30678.9|30695.4|30668|34
1686319500000|2023-06-09 14:05:00|30703.5|30668.5|30702.5|30667.5|30704|30669|30702|30667|16
1686319800000|2023-06-09 14:10:00|30702|30667|30693.9|30673.9|30703|30675.5|30693.9|30667|15
1686320100000|2023-06-09 14:15:00|30693.7|30673.7|30691.5|30671.5|30694.7|30674.7|30688.9|30668.9|23
1686320400000|2023-06-09 14:20:00|30691|30671|30686.5|30651.5|30692|30672|30677.6|30650.7|41
1686320700000|2023-06-09 14:25:00|30686.8|30651.8|30672|30652|30686.8|30655.4|30672|30649.9|25
1686321000000|2023-06-09 14:30:00|30672.5|30652.5|30687|30667|30690|30670|30672.5|30652.5|36
1686321300000|2023-06-09 14:35:00|30687.5|30667.5|30699|30664|30699|30668|30685|30658|37
1686321600000|2023-06-09 14:40:00|30698.9|30663.9|30698.9|30663.9|30699.5|30664.5|30698.2|30663.2|17
1686321900000|2023-06-09 14:45:00|30698.5|30663.5|30693.6|30658.6|30698.5|30666.4|30685.8|30657.5|24
1686322200000|2023-06-09 14:50:00|30693.7|30658.7|30700.9|30665.9|30700.9|30672|30691.4|30658.7|29
1686322500000|2023-06-09 14:55:00|30693.9|30673.9|30702.8|30667.8|30707.6|30681.9|30693.4|30667.8|62
1686322800000|2023-06-09 15:00:00|30702.5|30667.5|30699.5|30664.5|30702.6|30674.5|30687.1|30660.8|57
1686323100000|2023-06-09 15:05:00|30699|30664|30696.5|30661.5|30699|30664|30696.5|30661.5|6
1686323400000|2023-06-09 15:10:00|30696|30661|30696|30661|30696|30661|30695.5|30660.5|5
1686323700000|2023-06-09 15:15:00|30695.5|30660.5|30697|30662|30698|30663|30695.4|30660.4|16
1686324000000|2023-06-09 15:20:00|30696.5|30661.5|30699|30664|30699.5|30664.5|30696.5|30661.5|18
1686324300000|2023-06-09 15:25:00|30698.6|30663.6|30701.5|30666.5|30701.5|30666.5|30698.3|30663.3|9
1686324600000|2023-06-09 15:30:00|30700.5|30665.5|30700.9|30665.9|30700.9|30665.9|30700|30665|8
1686324900000|2023-06-09 15:35:00|30700.5|30665.5|30702.9|30667.9|30702.9|30667.9|30700.5|30665.5|13
1686325200000|2023-06-09 15:40:00|30703.1|30668.1|30696|30676|30703.6|30676.1|30696|30667.9|7
1686325500000|2023-06-09 15:45:00|30695.5|30675.5|30695.4|30675.4|30695.5|30675.5|30694.7|30674.7|7
1686325800000|2023-06-09 15:50:00|30695|30675|30695.4|30675.4|30695.4|30675.4|30695|30675|4
1686326100000|2023-06-09 15:55:00|30695|30675|30698.5|30678.5|30698.5|30678.5|30695|30675|12
1686326400000|2023-06-09 16:00:00|30697.9|30677.9|30698.6|30678.6|30698.6|30678.6|30697.9|30677.9|8
1686326700000|2023-06-09 16:05:00|30698.9|30678.9|30720.6|30685.6|30720.6|30685.6|30698.9|30678.9|42
1686327000000|2023-06-09 16:10:00|30721.1|30686.1|30716.1|30681.1|30721.1|30686.1|30711.7|30676.7|50
1686327300000|2023-06-09 16:15:00|30714.6|30679.6|30711.6|30676.6|30716.9|30681.9|30711.4|30676.4|14
1686327600000|2023-06-09 16:20:00|30711.5|30676.5|30699.5|30664.5|30712.5|30677.5|30698.7|30663.7|43
1686327900000|2023-06-09 16:25:00|30699|30664|30701|30666|30702.2|30667.2|30693.2|30658.2|50
1686328200000|2023-06-09 16:30:00|30701.6|30666.6|30705.5|30670.5|30707|30672|30701|30666|17
1686328500000|2023-06-09 16:35:00|30704.5|30669.5|30702.5|30667.5|30704.5|30669.5|30700.5|30665.5|14
1686328800000|2023-06-09 16:40:00|30703|30668|30699.5|30664.5|30703.5|30668.5|30698.5|30663.5|8
1686329100000|2023-06-09 16:45:00|30700|30665|30698|30678|30707.5|30679.5|30698|30665|17
1686329400000|2023-06-09 16:50:00|30696.5|30676.5|30697|30677|30697|30677|30696|30676|8
1686329700000|2023-06-09 16:55:00|30697.5|30677.5|30696.5|30676.5|30697.5|30677.5|30696.5|30676.5|7
1686330000000|2023-06-09 17:00:00|30697|30677|30705|30670|30706|30680|30697|30670|14
1686330300000|2023-06-09 17:05:00|30697|30677|30696.5|30676.5|30697|30677|30696|30676|4
1686330600000|2023-06-09 17:10:00|30695.5|30675.5|30694.5|30659.5|30698|30675.5|30694|30659|34
1686330900000|2023-06-09 17:15:00|30694|30659|30694|30659|30695|30660|30693|30658|19
1686331200000|2023-06-09 17:20:00|30693.5|30658.5|30695|30660|30696|30661|30693|30658|19
1686331500000|2023-06-09 17:25:00|30695.5|30660.5|30695|30660|30696|30661|30694.5|30659.5|19
1686331800000|2023-06-09 17:30:00|30695.5|30660.5|30694.5|30659.5|30695.5|30660.5|30694.5|30659.5|6
1686332100000|2023-06-09 17:35:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30694.5|30659.5|18
1686332400000|2023-06-09 17:40:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30694.5|30659.5|15
1686332700000|2023-06-09 17:45:00|30695|30660|30692|30657|30695|30660|30691.5|30656.5|13
1686333000000|2023-06-09 17:50:00|30692.5|30657.5|30692|30657|30692.5|30657.5|30692|30657|2
1686333300000|2023-06-09 17:55:00|30692.5|30657.5|30692.5|30657.5|30693.5|30658.5|30692.5|30657.5|7
1686333600000|2023-06-09 18:00:00|30692|30657|30693|30658|30693|30658|30692|30657|3
1686333900000|2023-06-09 18:05:00|30693.5|30658.5|30693.2|30658.2|30693.5|30658.5|30692.5|30657.5|7
1686334200000|2023-06-09 18:10:00|30693.7|30658.7|30693|30658|30693.7|30658.7|30693|30658|4
1686334500000|2023-06-09 18:15:00|30693.6|30658.6|30693|30658|30694|30659|30693|30658|8
1686334800000|2023-06-09 18:20:00|30693.7|30658.7|30693|30658|30694.1|30659.1|30693|30658|8
1686335100000|2023-06-09 18:25:00|30692.8|30657.8|30697.7|30662.7|30697.7|30662.7|30692.8|30657.8|21
1686335400000|2023-06-09 18:30:00|30697.3|30662.3|30693|30658|30697.3|30662.3|30693|30658|12
1686335700000|2023-06-09 18:35:00|30693.1|30658.1|30697.6|30662.6|30697.6|30662.6|30693.1|30658.1|15
1686336000000|2023-06-09 18:40:00|30697|30662|30695.3|30660.3|30697|30662|30695.3|30660.3|5
1686336300000|2023-06-09 18:45:00|30694.6|30659.6|30697.3|30662.3|30697.7|30662.7|30694.6|30659.6|7
1686336600000|2023-06-09 18:50:00|30697|30662|30697.3|30662.3|30697.3|30662.3|30697|30662|3
1686336900000|2023-06-09 18:55:00|30697|30662|30697.3|30662.3|30697.6|30662.6|30696.5|30661.5|11
1686337200000|2023-06-09 19:00:00|30697.5|30662.5|30696.5|30661.5|30698|30663|30696.5|30661.5|5
1686337500000|2023-06-09 19:05:00|30695.5|30660.5|30697|30662|30697|30662|30695|30660|5
1686337800000|2023-06-09 19:10:00|30696.5|30661.5|30698|30663|30698.5|30663.5|30696.5|30661.5|10
1686338100000|2023-06-09 19:15:00|30697.5|30662.5|30698|30663|30698.5|30663.5|30697.5|30662.5|14
1686338400000|2023-06-09 19:20:00|30698.5|30663.5|30698|30663|30698.5|30663.5|30697.5|30662.5|6
1686338700000|2023-06-09 19:25:00|30697.5|30662.5|30699|30664|30699.5|30664.5|30697.5|30662.5|18
1686339000000|2023-06-09 19:30:00|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|1
1686339300000|2023-06-09 19:35:00|30699|30664|30698.5|30663.5|30699|30664|30698|30663|6
1686339600000|2023-06-09 19:40:00|30699|30664|30697.5|30662.5|30699.5|30664.5|30697.5|30662.5|6
1686339900000|2023-06-09 19:45:00|30697|30662|30701|30666|30701.5|30666.5|30697|30662|6
1686340200000|2023-06-09 19:50:00|30701.5|30666.5|30701|30666|30701.5|30666.5|30701|30666|2
1686340500000|2023-06-09 19:55:00|30699.5|30664.5|30701|30666|30702|30667|30696.5|30661.5|12
1686528000000|2023-06-12 00:00:00|30687.1|30645.1|30687.1|30645.1|30687.1|30645.1|30687.1|30645.1|1
1686531600000|2023-06-12 01:00:00|30711.5|30676.5|30705.5|30670.5|30711.5|30676.5|30688.5|30653.5|41
1686531900000|2023-06-12 01:05:00|30706|30671|30704.5|30669.5|30709|30674|30693.1|30658.1|55
1686532200000|2023-06-12 01:10:00|30705|30670|30708|30673|30712.5|30677.5|30705|30670|35
1686532500000|2023-06-12 01:15:00|30708.5|30673.5|30712|30677|30716|30681|30707.5|30672.5|32
1686532800000|2023-06-12 01:20:00|30711.6|30676.6|30702.5|30667.5|30711.6|30678|30694.5|30667.5|24
1686533100000|2023-06-12 01:25:00|30703|30668|30707.5|30687.5|30709|30687.5|30700|30667.5|23
1686533400000|2023-06-12 01:30:00|30708|30688|30727|30692|30727.5|30697|30708|30683|49
1686533700000|2023-06-12 01:35:00|30726.5|30691.5|30727.5|30692.5|30729|30694|30724.1|30689.1|47
1686534000000|2023-06-12 01:40:00|30727|30692|30731|30696|30731.5|30696.5|30726|30691|22
1686534300000|2023-06-12 01:45:00|30723|30703|30723.5|30703.5|30724|30704|30722|30702|14
1686534600000|2023-06-12 01:50:00|30723|30703|30734|30714|30744.5|30714|30723|30700.5|43
1686534900000|2023-06-12 01:55:00|30734.5|30714.5|30743.5|30708.5|30745|30718.5|30734.5|30708|27
1686535200000|2023-06-12 02:00:00|30743|30708|30727.5|30707.5|30744.5|30717.5|30727.3|30703.8|28
1686535500000|2023-06-12 02:05:00|30727.3|30707.3|30735.5|30700.5|30739|30707.5|30724|30697|36
1686535800000|2023-06-12 02:10:00|30736|30701|30731.5|30711.5|30739.5|30711.5|30727|30696.5|28
1686536100000|2023-06-12 02:15:00|30731|30711|30732.5|30712.5|30732.5|30712.5|30727.5|30707.5|21
1686536400000|2023-06-12 02:20:00|30732|30712|30736|30701|30737|30712.5|30728|30701|32
1686536700000|2023-06-12 02:25:00|30729|30709|30732.5|30712.5|30732.5|30712.5|30726.5|30706.5|37
1686537000000|2023-06-12 02:30:00|30732|30712|30742.3|30722.3|30743.5|30723.5|30732|30712|48
1686537300000|2023-06-12 02:35:00|30742.5|30722.5|30752|30732|30756.5|30736.5|30737.1|30711.9|87
1686537600000|2023-06-12 02:40:00|30751.5|30731.5|30757|30737|30757.5|30737.5|30751.5|30731.5|41
1686537900000|2023-06-12 02:45:00|30757.5|30737.5|30754.5|30734.5|30759|30739|30754.1|30734.1|29
1686538200000|2023-06-12 02:50:00|30754.3|30734.3|30757.7|30737.7|30758|30738|30752.5|30732.5|74
1686538500000|2023-06-12 02:55:00|30757.2|30737.2|30755.5|30735.5|30757.2|30737.2|30753.1|30733.1|29
1686538800000|2023-06-12 03:00:00|30756|30736|30750.5|30730.5|30757.5|30737.5|30750.5|30730.5|54
1686539100000|2023-06-12 03:05:00|30751|30731|30752|30732|30754.5|30734.5|30751|30731|19
1686539400000|2023-06-12 03:10:00|30751.5|30731.5|30752|30732|30753|30733|30751|30731|29
1686539700000|2023-06-12 03:15:00|30751.5|30731.5|30754|30734|30754.5|30734.5|30751.5|30731.5|13
1686540000000|2023-06-12 03:20:00|30754.5|30734.5|30754.5|30734.5|30762|30734.5|30752|30724.5|21
1686540300000|2023-06-12 03:25:00|30761.5|30726.5|30761|30726|30762|30734.5|30754|30726|14
1686540600000|2023-06-12 03:30:00|30754|30734|30752|30732|30754.5|30734.5|30751|30731|14
1686540900000|2023-06-12 03:35:00|30751.5|30731.5|30751.5|30731.5|30752|30732|30750.5|30730.5|9
1686541200000|2023-06-12 03:40:00|30751|30731|30751.5|30731.5|30754|30734|30751|30731|17
1686541500000|2023-06-12 03:45:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|6
1686541800000|2023-06-12 03:50:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|9
1686542100000|2023-06-12 03:55:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|4
1686542400000|2023-06-12 04:00:00|30750|30730|30751|30731|30751.5|30731.5|30748|30728|21
1686542700000|2023-06-12 04:05:00|30750.5|30730.5|30748|30728|30750.5|30730.5|30747.5|30727.5|14
1686543000000|2023-06-12 04:10:00|30751|30731|30751.5|30731.5|30751.5|30731.5|30750.5|30730.5|8
1686543300000|2023-06-12 04:15:00|30752|30732|30751|30731|30752.5|30732.5|30751|30731|14
1686543600000|2023-06-12 04:20:00|30751.5|30731.5|30751.5|30731.5|30752|30732|30751.5|30731.5|3
1686543900000|2023-06-12 04:25:00|30751|30731|30757.5|30737.5|30757.5|30737.5|30751|30731|15
1686544200000|2023-06-12 04:30:00|30757|30737|30757.5|30737.5|30757.5|30737.5|30757|30737|2
1686544500000|2023-06-12 04:35:00|30758|30738|30757|30737|30758|30738|30756|30736|11
1686544800000|2023-06-12 04:40:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30755.3|30735.3|3
1686545100000|2023-06-12 04:45:00|30757|30737|30757|30737|30757|30737|30756.5|30736.5|3
1686545700000|2023-06-12 04:55:00|30756.8|30736.8|30757|30737|30757|30737|30756.8|30736.8|2
1686546000000|2023-06-12 05:00:00|30757.5|30737.5|30757|30737|30758|30738|30756.8|30736.8|10
1686546300000|2023-06-12 05:05:00|30756.8|30736.8|30750.5|30730.5|30756.8|30736.8|30750.5|30730.5|18
1686546600000|2023-06-12 05:10:00|30751|30731|30751|30731|30752|30732|30749.5|30729.5|16
1686546900000|2023-06-12 05:15:00|30750.5|30730.5|30751|30731|30752|30732|30750.5|30730.5|14
1686547200000|2023-06-12 05:20:00|30751.5|30731.5|30746.5|30726.5|30751.5|30731.5|30746.5|30726.5|13
1686547500000|2023-06-12 05:25:00|30747|30727|30749.5|30729.5|30750|30730|30747|30727|9
1686547800000|2023-06-12 05:30:00|30757.5|30722.5|30752|30732|30758.1|30732.5|30752|30722.5|9
1686548100000|2023-06-12 05:35:00|30752.5|30732.5|30758|30738|30758|30738|30752|30732|13
1686548400000|2023-06-12 05:40:00|30757.5|30737.5|30757.5|30737.5|30758.5|30738.5|30757|30737|18
1686548700000|2023-06-12 05:45:00|30758|30738|30758|30738|30758.5|30738.5|30758|30738|3
1686549000000|2023-06-12 05:50:00|30757.5|30737.5|30757|30737|30758|30738|30757|30737|6
1686549300000|2023-06-12 05:55:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30757|30737|9
1686549600000|2023-06-12 06:00:00|30757|30737|30754|30734|30757|30737|30753.5|30733.5|16
1686549900000|2023-06-12 06:05:00|30753.5|30733.5|30748.5|30728.5|30755|30735|30748.5|30728.5|26
1686550200000|2023-06-12 06:10:00|30748|30728|30751.5|30731.5|30752.5|30732.5|30747|30727|35
1686550500000|2023-06-12 06:15:00|30752|30732|30738|30718|30752|30732|30738|30718|45
1686550800000|2023-06-12 06:20:00|30738.5|30718.5|30739.7|30719.7|30746.5|30722.1|30738|30711|39
1686551100000|2023-06-12 06:25:00|30739.5|30719.5|30737.5|30717.5|30740.5|30720.5|30737.5|30717.5|33
1686551400000|2023-06-12 06:30:00|30737.6|30717.6|30739.1|30719.1|30740|30720|30737.5|30717.5|47
1686551700000|2023-06-12 06:35:00|30739|30719|30741.5|30721.5|30741.5|30721.5|30738.7|30718.7|15
1686552000000|2023-06-12 06:40:00|30742|30722|30743|30723|30743.5|30723.5|30742|30722|9
1686552300000|2023-06-12 06:45:00|30743.2|30723.2|30743|30723|30743.2|30723.2|30743|30723|8
1686552600000|2023-06-12 06:50:00|30742.3|30722.3|30743.8|30723.8|30743.8|30723.8|30739|30719|14
1686552900000|2023-06-12 06:55:00|30743.2|30723.2|30741.7|30721.7|30743.3|30723.3|30739|30719|17
1686553200000|2023-06-12 07:00:00|30742|30722|30743.2|30723.2|30745.9|30725.9|30739.3|30719.3|45
1686553500000|2023-06-12 07:05:00|30742.5|30722.5|30748|30728|30748|30728|30740|30720|24
1686554100000|2023-06-12 07:15:00|30751|30731|30755|30735|30755|30735|30748|30728|18
1686554400000|2023-06-12 07:20:00|30754.5|30734.5|30755.5|30735.5|30755.5|30735.5|30753.5|30733.5|22
1686554700000|2023-06-12 07:25:00|30755|30735|30755|30735|30756|30736|30754|30734|60
1686555000000|2023-06-12 07:30:00|30755.5|30735.5|30752.5|30732.5|30757|30737|30752.5|30732.5|20
1686555300000|2023-06-12 07:35:00|30753.5|30733.5|30753.5|30733.5|30756.5|30736.5|30752.5|30732.5|19
1686555600000|2023-06-12 07:40:00|30751.5|30731.5|30751|30731|30752.5|30732.5|30751|30731|16
1686555900000|2023-06-12 07:45:00|30750.5|30730.5|30747|30727|30752|30732|30747|30727|13
1686556200000|2023-06-12 07:50:00|30746.5|30726.5|30744|30709|30746.5|30726.5|30733.5|30707.5|51
1686556500000|2023-06-12 07:55:00|30736|30716|30740.5|30705.5|30746.5|30720.1|30730.1|30702.5|32
1686556800000|2023-06-12 08:00:00|30740.4|30705.4|30725|30705|30740.4|30710|30724.8|30698.1|23
1686557100000|2023-06-12 08:05:00|30724.5|30704.5|30727.6|30707.6|30732.2|30709|30719.5|30696|42
1686557400000|2023-06-12 08:10:00|30727.5|30707.5|30736|30701|30736.5|30710.5|30727.5|30701|26
1686557700000|2023-06-12 08:15:00|30735.9|30700.9|30730.5|30710.5|30735.9|30712.5|30726.5|30700.9|38
1686558000000|2023-06-12 08:20:00|30737.5|30702.5|30734|30714|30737.5|30715|30730|30702|32
1686558300000|2023-06-12 08:25:00|30734.5|30714.5|30738|30718|30738|30718|30734.5|30714.5|13
1686558600000|2023-06-12 08:30:00|30737.5|30717.5|30728.5|30708.5|30737.5|30717.5|30728.5|30708.5|34
1686558900000|2023-06-12 08:35:00|30728|30708|30730.5|30710.5|30731.5|30711.5|30728|30708|16
1686559200000|2023-06-12 08:40:00|30731|30711|30734.5|30714.5|30735|30715|30730|30710|45
1686559500000|2023-06-12 08:45:00|30734|30714|30734|30714|30734.5|30714.5|30733.5|30713.5|15
1686559800000|2023-06-12 08:50:00|30734.5|30714.5|30734|30714|30740|30720|30733.5|30713.5|35
1686560100000|2023-06-12 08:55:00|30734.5|30714.5|30730.5|30710.5|30735.5|30715.5|30730.5|30710.5|33
1686560400000|2023-06-12 09:00:00|30731|30711|30726.5|30706.5|30731|30711|30726.5|30706.5|22
1686560700000|2023-06-12 09:05:00|30727|30707|30728|30708|30728.5|30708.5|30727|30707|5
1686561000000|2023-06-12 09:10:00|30728.5|30708.5|30729|30709|30729|30709|30728|30708|15
1686561300000|2023-06-12 09:15:00|30728.5|30708.5|30731|30711|30732|30712|30728|30708|26
1686561600000|2023-06-12 09:20:00|30730.5|30710.5|30733.5|30713.5|30734.5|30714.5|30728.5|30708.5|17
1686561900000|2023-06-12 09:25:00|30734|30714|30734.5|30714.5|30734.5|30714.5|30733.5|30713.5|15
1686562200000|2023-06-12 09:30:00|30734|30714|30720.5|30700.5|30737|30714|30719.5|30699.5|34
1686562500000|2023-06-12 09:35:00|30720|30700|30724|30704|30724|30704|30720|30700|11
1686562800000|2023-06-12 09:40:00|30723.5|30703.5|30724|30704|30724|30704|30723|30703|18
1686563100000|2023-06-12 09:45:00|30723.5|30703.5|30729|30709|30729.5|30709.5|30723|30703|15
1686563400000|2023-06-12 09:50:00|30729.5|30709.5|30734|30714|30734.5|30714.5|30729.5|30709.5|10
1686563700000|2023-06-12 09:55:00|30733.5|30713.5|30732.5|30712.5|30734|30714|30732.5|30712.5|5
1686564000000|2023-06-12 10:00:00|30733|30713|30736|30716|30736|30716|30732.5|30712.5|8
1686564300000|2023-06-12 10:05:00|30735.5|30715.5|30737.5|30717.5|30737.5|30717.5|30735.5|30715.5|4
1686564600000|2023-06-12 10:10:00|30738|30718|30744.5|30724.5|30744.5|30724.5|30737|30717|9
1686564900000|2023-06-12 10:15:00|30744|30724|30743|30723|30744|30724|30742|30722|8
1686565200000|2023-06-12 10:20:00|30747|30727|30744.5|30724.5|30747|30727|30744|30724|10
1686565500000|2023-06-12 10:25:00|30752.5|30717.5|30749.8|30714.8|30752.5|30717.5|30749.8|30714.8|18
1686565800000|2023-06-12 10:30:00|30750|30715|30749.6|30714.6|30750|30715|30749.6|30714.6|11
1686566100000|2023-06-12 10:35:00|30748.9|30713.9|30749|30714|30749.6|30714.6|30748.9|30713.9|9
1686566400000|2023-06-12 10:40:00|30749.1|30714.1|30749.6|30714.6|30749.6|30714.6|30749|30714|12
1686566700000|2023-06-12 10:45:00|30749.8|30714.8|30744.1|30724.1|30750|30725.1|30743|30714.8|14
1686567000000|2023-06-12 10:50:00|30744.3|30724.3|30747.5|30727.5|30755.5|30728|30744.3|30719.7|17
1686567300000|2023-06-12 10:55:00|30748|30728|30748.5|30728.5|30748.5|30728.5|30748|30728|2
1686567600000|2023-06-12 11:00:00|30748|30728|30747|30727|30748|30728|30745.8|30725.8|18
1686567900000|2023-06-12 11:05:00|30746.5|30726.5|30745.1|30725.1|30746.5|30726.5|30745.1|30725.1|8
1686568200000|2023-06-12 11:10:00|30745.3|30725.3|30751|30716|30755|30725.5|30745|30716|23
1686568500000|2023-06-12 11:15:00|30743|30723|30744|30724|30744.5|30724.5|30741.5|30721.5|12
1686568800000|2023-06-12 11:20:00|30743.5|30723.5|30751.6|30716.6|30752.5|30725|30742|30715.8|23
1686569100000|2023-06-12 11:25:00|30752|30717|30744.5|30724.5|30753.6|30725.3|30744.1|30716.6|38
1686569400000|2023-06-12 11:30:00|30744.3|30724.3|30748|30713|30748.5|30724.3|30740.1|30712.5|27
1686569700000|2023-06-12 11:35:00|30739.8|30719.8|30740.5|30720.5|30740.5|30720.5|30739.8|30719.8|3
1686570000000|2023-06-12 11:40:00|30740.8|30720.8|30744.5|30724.5|30744.5|30724.5|30740.5|30720.5|18
1686570300000|2023-06-12 11:45:00|30745.1|30725.1|30743.5|30723.5|30745.5|30725.5|30743.5|30723.5|15
1686570600000|2023-06-12 11:50:00|30743.6|30723.6|30752|30717|30752.6|30724.5|30743.6|30717|8
1686570900000|2023-06-12 11:55:00|30752.1|30717.1|30752|30717|30752.6|30717.6|30751.6|30716.6|11
1686571200000|2023-06-12 12:00:00|30752.1|30717.1|30741.3|30721.3|30752.6|30722.1|30741.3|30716|19
1686571500000|2023-06-12 12:05:00|30748.7|30713.7|30742|30722|30749.8|30722|30741|30713.5|19
1686571800000|2023-06-12 12:10:00|30742.5|30722.5|30742|30722|30742.5|30722.5|30742|30722|2
1686572100000|2023-06-12 12:15:00|30742.5|30722.5|30739.5|30719.5|30742.5|30722.5|30739.5|30719.5|15
1686572400000|2023-06-12 12:20:00|30740|30720|30751.5|30731.5|30758|30732.3|30740|30717.5|69
1686572700000|2023-06-12 12:25:00|30758.5|30723.5|30756.5|30736.5|30760.3|30736.5|30748.5|30719.5|64
1686573000000|2023-06-12 12:30:00|30757.5|30737.5|30755.5|30735.5|30758.5|30738.5|30755.5|30735.5|11
1686573300000|2023-06-12 12:35:00|30756|30736|30756.5|30736.5|30756.5|30736.5|30755|30735|10
1686573600000|2023-06-12 12:40:00|30764.5|30729.5|30756.5|30736.5|30765|30737.1|30755|30727|17
1686573900000|2023-06-12 12:45:00|30756|30736|30753.5|30733.5|30756.7|30736.7|30753.5|30733.5|18
1686574200000|2023-06-12 12:50:00|30753|30733|30749.5|30729.5|30753|30733|30747.5|30727.5|5
1686574500000|2023-06-12 12:55:00|30757.5|30722.5|30757|30722|30757.5|30722.5|30756.5|30721.5|6
1686574800000|2023-06-12 13:00:00|30756.5|30721.5|30757.5|30722.5|30758|30723|30756.5|30721.5|19
1686575100000|2023-06-12 13:05:00|30758|30723|30758|30723|30758|30723|30757.5|30722.5|3
1686575400000|2023-06-12 13:10:00|30757.5|30722.5|30753|30733|30760.5|30733|30753|30722|8
1686575700000|2023-06-12 13:15:00|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|1
1686576000000|2023-06-12 13:20:00|30750.5|30730.5|30757.5|30722.5|30758|30730.5|30749|30722.5|13
1686576300000|2023-06-12 13:25:00|30757|30722|30757.5|30722.5|30758|30723|30741|30715.5|43
1686576600000|2023-06-12 13:30:00|30756|30721|30753.5|30718.5|30756|30721|30752.5|30717.5|14
1686576900000|2023-06-12 13:35:00|30753|30718|30753.5|30733.5|30761|30733.5|30747|30717.5|22
1686577200000|2023-06-12 13:40:00|30756.5|30736.5|30753.2|30718.2|30756.5|30736.5|30741.8|30716.5|45
1686577500000|2023-06-12 13:45:00|30753.5|30718.5|30762.1|30727.1|30762.1|30727.1|30753.5|30718.5|24
1686577800000|2023-06-12 13:50:00|30762.6|30727.6|30758.5|30738.5|30767|30745|30755.4|30725.5|46
1686578100000|2023-06-12 13:55:00|30759|30739|30759.7|30739.7|30761.3|30741.3|30758.5|30738.5|22
1686578400000|2023-06-12 14:00:00|30759.2|30739.2|30747.7|30727.7|30760.7|30739.2|30747.7|30721.2|33
1686578700000|2023-06-12 14:05:00|30748.2|30728.2|30749.5|30729.5|30749.5|30729.5|30742.7|30722.7|34
1686579000000|2023-06-12 14:10:00|30750|30730|30750.5|30730.5|30757.5|30737.5|30749.3|30729.3|45
1686579300000|2023-06-12 14:15:00|30749.5|30729.5|30747.8|30727.8|30749.5|30729.5|30746.9|30726.9|9
1686579600000|2023-06-12 14:20:00|30747.5|30727.5|30746.5|30726.5|30747.5|30727.5|30745.5|30725.5|23
1686579900000|2023-06-12 14:25:00|30753.5|30718.5|30747.5|30727.5|30755|30727.5|30747|30718.5|18
1686580200000|2023-06-12 14:30:00|30747.6|30727.6|30746.5|30726.5|30752|30728.1|30738.5|30712|33
1686580500000|2023-06-12 14:35:00|30747|30727|30753|30718|30753|30727.3|30746.5|30718|9
1686580800000|2023-06-12 14:40:00|30745|30725|30745|30725|30745|30725|30745|30725|1
1686581100000|2023-06-12 14:45:00|30742|30722|30747.5|30712.5|30750.5|30723.5|30737.3|30710.1|31
1686581400000|2023-06-12 14:50:00|30746.8|30711.8|30750.5|30715.5|30751|30718.5|30738.5|30710.2|22
1686581700000|2023-06-12 14:55:00|30751|30716|30742|30722|30751|30724|30742|30716|7
1686582000000|2023-06-12 15:00:00|30741.5|30721.5|30748|30713|30748.5|30721.5|30738|30710|20
1686582300000|2023-06-12 15:05:00|30747.5|30712.5|30736.5|30716.5|30747.5|30717|30736.5|30709|15
1686582600000|2023-06-12 15:10:00|30738|30718|30737|30717|30740|30720|30737|30717|24
1686582900000|2023-06-12 15:15:00|30737.5|30717.5|30746|30711|30746.5|30718.5|30737.5|30710|17
1686583200000|2023-06-12 15:20:00|30745.5|30710.5|30747.5|30712.5|30747.5|30719.5|30739.5|30709.5|14
1686583500000|2023-06-12 15:25:00|30748|30713|30739.4|30719.4|30748|30720.5|30738|30711|18
1686583800000|2023-06-12 15:30:00|30738.5|30718.5|30737|30717|30739|30719|30736|30716|21
1686584100000|2023-06-12 15:35:00|30736.5|30716.5|30737.5|30717.5|30738|30718|30736|30716|15
1686584400000|2023-06-12 15:40:00|30737|30717|30737.5|30717.5|30737.5|30717.5|30737|30717|10
1686584700000|2023-06-12 15:45:00|30741.5|30721.5|30744.5|30724.5|30744.5|30724.5|30739|30719|11
1686585000000|2023-06-12 15:50:00|30745|30725|30743.5|30723.5|30745.5|30725.5|30742.5|30722.5|13
1686585300000|2023-06-12 15:55:00|30744.3|30724.3|30742.5|30722.5|30745.8|30725.8|30742|30722|9
1686585900000|2023-06-12 16:05:00|30744.5|30724.5|30744.5|30724.5|30744.5|30724.5|30744.5|30724.5|1
1686586200000|2023-06-12 16:10:00|30745|30725|30747|30712|30752.5|30725|30743.5|30712|14
1686586500000|2023-06-12 16:15:00|30749.5|30714.5|30752|30717|30753|30718|30749.5|30714.5|8
1686586800000|2023-06-12 16:20:00|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|1
1686587100000|2023-06-12 16:25:00|30752.4|30717.4|30742.5|30722.5|30752.4|30722.5|30742|30715|4
1686587400000|2023-06-12 16:30:00|30743|30723|30744.5|30724.5|30744.5|30724.5|30743|30723|5
1686587700000|2023-06-12 16:35:00|30750|30715|30742.5|30722.5|30750|30723|30742.5|30715|3
1686588000000|2023-06-12 16:40:00|30742|30722|30742|30722|30742|30722|30742|30722|1
1686588300000|2023-06-12 16:45:00|30742.5|30722.5|30739|30719|30743|30723|30735.5|30715.5|18
1686588600000|2023-06-12 16:50:00|30739.5|30719.5|30739.5|30719.5|30740|30720|30739.5|30719.5|7
1686588900000|2023-06-12 16:55:00|30747.5|30712.5|30747.5|30712.5|30747.5|30712.5|30747.5|30712.5|1
1686589200000|2023-06-12 17:00:00|30747|30712|30743|30723|30747|30723|30741.5|30712|4
1686589500000|2023-06-12 17:05:00|30742.5|30722.5|30743|30723|30743|30723|30742.5|30722.5|2
1686589800000|2023-06-12 17:10:00|30742.5|30722.5|30742|30722|30742.5|30722.5|30742|30722|2
1686590100000|2023-06-12 17:15:00|30741.5|30721.5|30744.5|30724.5|30746.5|30726.5|30741.5|30721.5|14
1686590700000|2023-06-12 17:25:00|30745|30725|30745.5|30725.5|30745.5|30725.5|30745|30725|2
1686591000000|2023-06-12 17:30:00|30753.5|30718.5|30753|30718|30753.5|30718.5|30752.5|30717.5|8
1686591300000|2023-06-12 17:35:00|30753.5|30718.5|30753.5|30718.5|30753.5|30718.5|30753.5|30718.5|1
1686591600000|2023-06-12 17:40:00|30753.2|30718.2|30752.5|30717.5|30753.2|30718.2|30752.5|30717.5|5
1686591900000|2023-06-12 17:45:00|30752.4|30717.4|30751.6|30716.6|30752.4|30717.4|30751.1|30716.1|5
1686592200000|2023-06-12 17:50:00|30752|30717|30751.1|30716.1|30752|30717|30751.1|30716.1|7
1686592500000|2023-06-12 17:55:00|30751|30716|30750|30715|30751.6|30724|30743|30715|10
1686592800000|2023-06-12 18:00:00|30742|30722|30748|30728|30748|30728|30742|30722|13
1686593100000|2023-06-12 18:05:00|30747.5|30727.5|30747|30727|30747.5|30727.5|30744.5|30724.5|8
1686593700000|2023-06-12 18:15:00|30746.5|30726.5|30747|30727|30747|30727|30746.5|30726.5|2
1686594300000|2023-06-12 18:25:00|30747.5|30727.5|30747.5|30727.5|30747.5|30727.5|30747.5|30727.5|1
1686594600000|2023-06-12 18:30:00|30748|30728|30748.5|30728.5|30749|30729|30747.5|30727.5|6
1686594900000|2023-06-12 18:35:00|30755.5|30720.5|30747|30727|30755.5|30727|30747|30719.5|5
1686595200000|2023-06-12 18:40:00|30747.5|30727.5|30748|30728|30748.5|30728.5|30747|30727|12
1686595500000|2023-06-12 18:45:00|30747.5|30727.5|30744|30724|30747.5|30727.5|30744|30724|4
1686595800000|2023-06-12 18:50:00|30744.5|30724.5|30746.5|30726.5|30748|30728|30744.5|30724.5|8
1686596100000|2023-06-12 18:55:00|30747|30727|30747.5|30727.5|30747.5|30727.5|30747|30727|2
1686596400000|2023-06-12 19:00:00|30747|30727|30747|30727|30747|30727|30747|30727|1
1686596700000|2023-06-12 19:05:00|30746.5|30726.5|30752|30717|30752|30727|30744.5|30717|8
1686597000000|2023-06-12 19:10:00|30752.5|30717.5|30752|30717|30752.5|30717.5|30752|30717|2
1686597300000|2023-06-12 19:15:00|30752.5|30717.5|30747.5|30727.5|30755.5|30727.5|30747|30717.5|11
1686597900000|2023-06-12 19:25:00|30754.5|30719.5|30747.5|30727.5|30754.5|30727.5|30747.5|30719.5|2
1686598200000|2023-06-12 19:30:00|30747|30727|30747.5|30727.5|30747.5|30727.5|30747|30727|8
1686598500000|2023-06-12 19:35:00|30747|30727|30752.5|30717.5|30752.5|30727.5|30745.5|30717.5|11
1686598800000|2023-06-12 19:40:00|30752|30717|30752|30717|30752.5|30717.5|30752|30717|3
1686599400000|2023-06-12 19:50:00|30752.5|30717.5|30743.5|30708.5|30752.5|30717.5|30743.5|30708.5|18
1686599700000|2023-06-12 19:55:00|30744|30709|30751|30716|30752|30719|30739|30709|18
1686614400000|2023-06-13 00:00:00|30742.5|30707.5|30742.5|30707.5|30742.5|30707.5|30742.5|30707.5|1
1686618000000|2023-06-13 01:00:00|30726.5|30691.5|30724|30689|30727.5|30692.5|30724|30689|14
1686618300000|2023-06-13 01:05:00|30723.6|30688.6|30708.5|30688.5|30724.6|30689.6|30707|30679|48
1686618600000|2023-06-13 01:10:00|30708|30688|30699.5|30679.5|30708.5|30688|30694|30666|56
1686618900000|2023-06-13 01:15:00|30700.5|30680.5|30708.5|30688.5|30713|30693|30700.5|30680.5|70
1686619200000|2023-06-13 01:20:00|30708|30688|30740.5|30705.5|30753.6|30718.6|30707.5|30687.5|138
1686619500000|2023-06-13 01:25:00|30741|30706|30730.5|30710.5|30741|30710.5|30721.2|30693.5|69
1686619800000|2023-06-13 01:30:00|30729.7|30709.7|30732|30712|30735.1|30715.1|30728.1|30708.1|68
1686620100000|2023-06-13 01:35:00|30731.5|30711.5|30743.2|30723.2|30746.5|30725.5|30730.5|30708|89
1686620400000|2023-06-13 01:40:00|30743.1|30723.1|30743.1|30723.1|30752.5|30729|30742.5|30716|78
1686620700000|2023-06-13 01:45:00|30742.7|30722.7|30737|30717|30746|30726|30729.2|30709.2|101
1686621000000|2023-06-13 01:50:00|30736.5|30716.5|30740.9|30720.9|30743.8|30723.8|30732.5|30707.2|59
1686621300000|2023-06-13 01:55:00|30740.4|30720.4|30729.4|30709.4|30747.6|30720.4|30728.4|30701|41
1686621600000|2023-06-13 02:00:00|30730.1|30710.1|30717.8|30697.8|30732.5|30712.5|30717.8|30696.5|71
1686621900000|2023-06-13 02:05:00|30718|30698|30726.5|30691.5|30727.5|30701.5|30716.3|30691.5|51
1686622200000|2023-06-13 02:10:00|30727|30692|30717.5|30697.5|30727.5|30700|30717.5|30689|31
1686622500000|2023-06-13 02:15:00|30718|30698|30726|30706|30728.5|30706.5|30717.5|30693.5|49
1686622800000|2023-06-13 02:20:00|30727.5|30707.5|30722.5|30702.5|30727.5|30707.5|30721|30701|30
1686623100000|2023-06-13 02:25:00|30722|30702|30723|30703|30723.5|30703.5|30721.5|30701.5|29
1686623400000|2023-06-13 02:30:00|30722.5|30702.5|30727|30707|30728|30708|30722.5|30702.5|11
1686623700000|2023-06-13 02:35:00|30726.5|30706.5|30722.5|30702.5|30727|30707|30722|30702|16
1686624000000|2023-06-13 02:40:00|30721.5|30701.5|30717|30697|30721.5|30701.5|30712.5|30692.5|21
1686624300000|2023-06-13 02:45:00|30717.5|30697.5|30713.5|30693.5|30717.5|30697.5|30712|30692|20
1686624600000|2023-06-13 02:50:00|30711.5|30691.5|30711|30691|30717|30697|30710.5|30690.5|24
1686624900000|2023-06-13 02:55:00|30710.5|30690.5|30708|30688|30713.5|30691|30703.4|30678|54
1686625200000|2023-06-13 03:00:00|30707.5|30687.5|30708|30688|30712|30689|30705.5|30677|26
1686625500000|2023-06-13 03:05:00|30711|30691|30706.5|30686.5|30715.5|30693|30703.5|30679|43
1686625800000|2023-06-13 03:10:00|30706|30686|30706.5|30686.5|30712|30692|30706|30686|29
1686626100000|2023-06-13 03:15:00|30706|30686|30706|30686|30716.5|30692|30706|30679|42
1686626400000|2023-06-13 03:20:00|30705.5|30685.5|30700.5|30680.5|30706|30686|30700.5|30680.5|39
1686626700000|2023-06-13 03:25:00|30700|30680|30697|30677|30705|30685|30697|30677|46
1686627000000|2023-06-13 03:30:00|30697.5|30677.5|30696|30661|30697.5|30677.5|30689.5|30660.5|53
1686627300000|2023-06-13 03:35:00|30695.5|30660.5|30693.5|30658.5|30698.5|30671|30683|30653|104
1686627600000|2023-06-13 03:40:00|30694|30659|30692|30657|30698.5|30668|30675.5|30650.5|72
1686627900000|2023-06-13 03:45:00|30692.5|30657.5|30686.8|30666.8|30695.5|30669.7|30686.8|30657.5|27
1686628200000|2023-06-13 03:50:00|30688.6|30668.6|30682.9|30662.9|30691.8|30671.8|30681.8|30661.8|36
1686628500000|2023-06-13 03:55:00|30681|30661|30680.3|30660.3|30683.8|30663.8|30676|30656|59
1686628800000|2023-06-13 04:00:00|30679.4|30659.4|30687|30667|30687|30667|30679.4|30659.4|41
1686629100000|2023-06-13 04:05:00|30686.6|30666.6|30692|30672|30692|30672|30684.1|30664.1|20
1686629400000|2023-06-13 04:10:00|30692.5|30672.5|30691|30671|30695|30675|30690|30670|25
1686629700000|2023-06-13 04:15:00|30695|30675|30694|30674|30696|30676|30691.5|30671.5|14
1686630000000|2023-06-13 04:20:00|30693.5|30673.5|30691|30671|30705.5|30675.5|30690.3|30662|27
1686630300000|2023-06-13 04:25:00|30690|30670|30684.3|30664.3|30691.5|30670|30679.7|30654|44
1686630600000|2023-06-13 04:30:00|30683.8|30663.8|30683.9|30663.9|30684.3|30664.3|30683.4|30663.4|13
1686630900000|2023-06-13 04:35:00|30683.4|30663.4|30687.3|30667.3|30687.3|30667.3|30681.5|30661.5|19
1686631200000|2023-06-13 04:40:00|30686.8|30666.8|30682.5|30662.5|30688.3|30668.3|30682.5|30662.5|28
1686631500000|2023-06-13 04:45:00|30682.6|30662.6|30685.2|30665.2|30685.5|30665.5|30682.6|30662.6|13
1686631800000|2023-06-13 04:50:00|30685.1|30665.1|30688.7|30668.7|30695.5|30668.7|30685.1|30660.5|18
1686632100000|2023-06-13 04:55:00|30688.2|30668.2|30686|30666|30693|30673|30683.7|30663.7|26
1686632400000|2023-06-13 05:00:00|30685.5|30665.5|30682.6|30662.6|30685.8|30665.8|30682.5|30662.5|16
1686632700000|2023-06-13 05:05:00|30683|30663|30685.1|30665.1|30685.1|30665.1|30682|30662|17
1686633000000|2023-06-13 05:10:00|30685.2|30665.2|30679.5|30659.5|30685.2|30665.2|30679.5|30659.5|14
1686633300000|2023-06-13 05:15:00|30679.2|30659.2|30687.5|30667.5|30687.5|30667.5|30677.3|30657.3|48
1686633600000|2023-06-13 05:20:00|30688.5|30668.5|30691|30671|30692.5|30672.5|30688.5|30668.5|24
1686633900000|2023-06-13 05:25:00|30691.5|30671.5|30689.5|30669.5|30692.1|30672.1|30689|30669|21
1686634200000|2023-06-13 05:30:00|30689.1|30669.1|30689.9|30669.9|30691.3|30671.3|30687.3|30667.3|27
1686634500000|2023-06-13 05:35:00|30689.4|30669.4|30687|30667|30689.9|30669.9|30686.8|30666.8|11
1686634800000|2023-06-13 05:40:00|30685|30665|30687|30667|30687.5|30667.5|30684.1|30664.1|12
1686635100000|2023-06-13 05:45:00|30687.5|30667.5|30689.9|30669.9|30690.2|30670.2|30687|30667|16
1686635400000|2023-06-13 05:50:00|30689.5|30669.5|30698|30678|30699.2|30678.5|30689.5|30662|25
1686635700000|2023-06-13 05:55:00|30697.5|30677.5|30695|30675|30698|30678|30693|30673|25
1686636000000|2023-06-13 06:00:00|30694.5|30674.5|30687.3|30667.3|30694.5|30674.5|30687.3|30667.3|56
1686636300000|2023-06-13 06:05:00|30687.1|30667.1|30681.8|30661.8|30693.4|30667.1|30681.3|30657.4|60
1686636600000|2023-06-13 06:10:00|30682|30662|30666.5|30646.5|30682.5|30662.5|30666|30641.5|49
1686636900000|2023-06-13 06:15:00|30673.5|30638.5|30669|30634|30673.6|30649.1|30662.5|30634|37
1686637200000|2023-06-13 06:20:00|30662|30642|30649|30629|30666.3|30643|30646.5|30620.5|140
1686637500000|2023-06-13 06:25:00|30649.5|30629.5|30651.5|30631.5|30655|30635|30647|30627|95
1686637800000|2023-06-13 06:30:00|30648.5|30628.5|30648|30613|30657|30628.9|30632.5|30611.5|102
1686638100000|2023-06-13 06:35:00|30647|30612|30644.5|30624.5|30656.5|30633|30643|30610.6|80
1686638400000|2023-06-13 06:40:00|30644|30624|30650.5|30630.5|30652.5|30632.5|30642.5|30622.5|57
1686638700000|2023-06-13 06:45:00|30650|30630|30653|30633|30653|30633|30647.8|30627.8|19
1686639000000|2023-06-13 06:50:00|30651.8|30631.8|30653|30633|30653.1|30633.1|30647|30627|35
1686639300000|2023-06-13 06:55:00|30653.5|30633.5|30658|30638|30659.5|30639.5|30653|30633|47
1686639600000|2023-06-13 07:00:00|30658.5|30638.5|30652.2|30632.2|30659.5|30639.5|30651.5|30631.5|26
1686639900000|2023-06-13 07:05:00|30651.7|30631.7|30655|30620|30657|30632|30650|30619.9|54
1686640200000|2023-06-13 07:10:00|30648|30628|30647.5|30627.5|30648.3|30628.3|30644|30624|58
1686640500000|2023-06-13 07:15:00|30647.8|30627.8|30648|30628|30648.5|30628.5|30647.5|30627.5|30
1686640800000|2023-06-13 07:20:00|30647.5|30627.5|30651|30616|30651|30627.5|30638|30616|72
1686641100000|2023-06-13 07:25:00|30650.5|30615.5|30637.5|30617.5|30650.5|30620.5|30635.5|30610|31
1686641400000|2023-06-13 07:30:00|30637|30617|30635|30600|30642.5|30617.5|30629|30600|44
1686641700000|2023-06-13 07:35:00|30634.5|30599.5|30622.5|30602.5|30634.5|30603|30606.5|30580|105
1686642000000|2023-06-13 07:40:00|30623|30603|30614|30594|30626.5|30604|30614|30586|82
1686642300000|2023-06-13 07:45:00|30613.5|30593.5|30615|30595|30618|30598|30613|30593|53
1686642600000|2023-06-13 07:50:00|30614.5|30594.5|30617.5|30597.5|30624.5|30604.5|30610.5|30590.5|75
1686642900000|2023-06-13 07:55:00|30613.5|30593.5|30610.5|30590.5|30622|30599|30607|30587|60
1686643200000|2023-06-13 08:00:00|30617.5|30582.5|30606|30586|30620|30596|30604.1|30582|73
1686643500000|2023-06-13 08:05:00|30606.5|30586.5|30606.2|30586.2|30608.3|30588.3|30604.3|30584.3|50
1686643800000|2023-06-13 08:10:00|30606.5|30586.5|30606.4|30586.4|30608.3|30588.3|30603|30583|53
1686644100000|2023-06-13 08:15:00|30605.9|30585.9|30611.5|30591.5|30621|30592.5|30604|30584|70
1686644400000|2023-06-13 08:20:00|30611.2|30591.2|30613|30593|30618.5|30594|30608.5|30581.5|26
1686644700000|2023-06-13 08:25:00|30613.5|30593.5|30610.5|30590.5|30614|30594|30608|30588|30
1686645000000|2023-06-13 08:30:00|30611|30591|30608|30588|30618.5|30591.5|30607.5|30580|80
1686645300000|2023-06-13 08:35:00|30607.5|30587.5|30612.5|30592.5|30613|30593|30605|30585|44
1686645600000|2023-06-13 08:40:00|30613|30593|30607.5|30587.5|30613|30593|30606.5|30586.5|30
1686645900000|2023-06-13 08:45:00|30610|30590|30609.5|30589.5|30610.5|30590.5|30608|30588|44
1686646200000|2023-06-13 08:50:00|30610|30590|30609|30589|30612|30592|30608.5|30588.5|68
1686646500000|2023-06-13 08:55:00|30609.5|30589.5|30609|30589|30612|30592|30609|30589|38
1686646800000|2023-06-13 09:00:00|30608.5|30588.5|30606.5|30586.5|30609|30589|30604.5|30584.5|41
1686647100000|2023-06-13 09:05:00|30606|30586|30606.5|30586.5|30611|30591|30604|30584|19
1686647400000|2023-06-13 09:10:00|30609|30589|30609.5|30589.5|30610.5|30590.5|30608|30588|20
1686647700000|2023-06-13 09:15:00|30609|30589|30610|30590|30610.5|30590.5|30607|30587|34
1686648000000|2023-06-13 09:20:00|30609.5|30589.5|30604.1|30584.1|30610|30590|30601|30581|35
1686648300000|2023-06-13 09:25:00|30604.2|30584.2|30602.5|30582.5|30609.5|30585.6|30602.5|30574|18
1686648600000|2023-06-13 09:30:00|30609.5|30574.5|30599.6|30579.6|30609.5|30582|30598.4|30574|28
1686648900000|2023-06-13 09:35:00|30599.9|30579.9|30599.6|30579.6|30610.5|30583.6|30597|30575|21
1686649200000|2023-06-13 09:40:00|30599.1|30579.1|30599.4|30579.4|30601.1|30581.1|30599.1|30579.1|20
1686649500000|2023-06-13 09:45:00|30598.9|30578.9|30600.1|30580.1|30607.9|30585.8|30597.4|30570.5|42
1686649800000|2023-06-13 09:50:00|30600.6|30580.6|30602|30582|30605|30585|30597|30568|33
1686650100000|2023-06-13 09:55:00|30601.5|30581.5|30602.5|30582.5|30602.5|30582.5|30598.5|30578.5|15
1686650400000|2023-06-13 10:00:00|30602|30582|30604.4|30584.4|30605.4|30585.4|30601.5|30581.5|39
1686650700000|2023-06-13 10:05:00|30604.1|30584.1|30601.4|30581.4|30606.4|30586.4|30600.5|30580.5|23
1686651000000|2023-06-13 10:10:00|30600.9|30580.9|30601.4|30581.4|30601.4|30581.4|30600.9|30580.9|2
1686651300000|2023-06-13 10:15:00|30600.9|30580.9|30600.9|30580.9|30602.1|30582.1|30600.2|30580.2|9
1686651600000|2023-06-13 10:20:00|30600.1|30580.1|30596.4|30576.4|30600.4|30580.4|30595.9|30575.9|40
1686651900000|2023-06-13 10:25:00|30595.9|30575.9|30593.2|30573.2|30601.4|30575.9|30590.4|30562.7|51
1686652200000|2023-06-13 10:30:00|30593.7|30573.7|30593.5|30558.5|30599.5|30573.7|30586.5|30558|28
1686652500000|2023-06-13 10:35:00|30593|30558|30594.5|30559.5|30594.5|30559.5|30592.5|30557.5|20
1686652800000|2023-06-13 10:40:00|30595|30560|30594.5|30559.5|30595.5|30560.5|30594.5|30559.5|8
1686653100000|2023-06-13 10:45:00|30594|30559|30591|30556|30595|30560|30591|30556|18
1686653400000|2023-06-13 10:50:00|30591.5|30556.5|30591.5|30556.5|30591.5|30556.5|30591.5|30556.5|1
1686653700000|2023-06-13 10:55:00|30591|30556|30586|30566|30596|30570|30585.5|30555.5|20
1686654000000|2023-06-13 11:00:00|30585.5|30565.5|30586.5|30566.5|30587.5|30567.5|30584.5|30564.5|14
1686654300000|2023-06-13 11:05:00|30586|30566|30586|30566|30586|30566|30585.5|30565.5|3
1686654600000|2023-06-13 11:10:00|30585.3|30565.3|30591.4|30571.4|30591.4|30571.4|30583|30563|39
1686654900000|2023-06-13 11:15:00|30590.6|30570.6|30589.3|30569.3|30592.1|30572.1|30587|30567|45
1686655200000|2023-06-13 11:20:00|30589.4|30569.4|30588.8|30568.8|30589.7|30569.7|30588.8|30568.8|9
1686655500000|2023-06-13 11:25:00|30588.7|30568.7|30588.8|30568.8|30589.7|30569.7|30588.2|30568.2|10
1686655800000|2023-06-13 11:30:00|30588.7|30568.7|30589.1|30569.1|30590.9|30570.9|30588.2|30568.2|18
1686656100000|2023-06-13 11:35:00|30588.7|30568.7|30588|30568|30595|30568.7|30587|30560|8
1686656400000|2023-06-13 11:40:00|30588.5|30568.5|30587.1|30567.1|30591.5|30571.5|30587.1|30567.1|21
1686656700000|2023-06-13 11:45:00|30588|30568|30593.7|30573.7|30594.2|30574.2|30587|30567|28
1686657000000|2023-06-13 11:50:00|30593|30573|30588|30568|30593.7|30573.7|30588|30568|15
1686657300000|2023-06-13 11:55:00|30588.1|30568.1|30602|30567|30602.5|30568.1|30586.6|30558.5|37
1686657600000|2023-06-13 12:00:00|30601.5|30566.5|30579.5|30544.5|30602|30567|30569|30544.5|43
1686657900000|2023-06-13 12:05:00|30580|30545|30594|30559|30596.5|30561.5|30579|30544|37
1686658200000|2023-06-13 12:10:00|30595|30560|30585.5|30550.5|30598|30563|30582.5|30547.5|49
1686658500000|2023-06-13 12:15:00|30591.5|30556.5|30598|30556|30600.5|30562|30581|30546|77
1686658800000|2023-06-13 12:20:00|30598.1|30556.1|30575|30540|30598.1|30556.1|30568.6|30533.6|54
1686659100000|2023-06-13 12:25:00|30573|30538|30576.1|30534.1|30576.1|30540.8|30566|30524|29
1686659400000|2023-06-13 12:30:00|30576|30534|30562.6|30527.6|30585.9|30547.3|30550.8|30520|156
1686659700000|2023-06-13 12:35:00|30562.5|30527.5|30566.4|30531.4|30566.4|30531.4|30555.7|30522.5|39
1686660000000|2023-06-13 12:40:00|30566.5|30531.5|30570.9|30535.9|30571.4|30536.4|30562.5|30527.5|64
1686660300000|2023-06-13 12:45:00|30569|30534|30560|30525|30569|30534|30560|30525|41
1686660600000|2023-06-13 12:50:00|30558.8|30523.8|30565|30530|30571.1|30536.1|30558.7|30523.7|24
1686660900000|2023-06-13 12:55:00|30566.5|30531.5|30567.6|30532.6|30571|30536|30565|30530|28
1686661200000|2023-06-13 13:00:00|30566|30531|30560|30525|30566.5|30531.5|30560|30525|24
1686661500000|2023-06-13 13:05:00|30559.6|30524.6|30560|30525|30560.9|30525.9|30555|30520|26
1686661800000|2023-06-13 13:10:00|30562.5|30527.5|30574|30539|30575|30540|30562.5|30527.5|26
1686662100000|2023-06-13 13:15:00|30574.5|30539.5|30575|30540|30581.5|30546.5|30574.5|30539.5|45
1686662400000|2023-06-13 13:20:00|30575.5|30540.5|30579.5|30544.5|30581.5|30546.5|30575.5|30540.5|30
1686662700000|2023-06-13 13:25:00|30581.5|30546.5|30585|30550|30588.6|30553.6|30580.5|30545.5|31
1686663000000|2023-06-13 13:30:00|30584.5|30549.5|30579.5|30544.5|30585|30550|30577|30542|34
1686663300000|2023-06-13 13:35:00|30579|30544|30582.5|30547.5|30585|30550|30577.5|30542.5|32
1686663600000|2023-06-13 13:40:00|30583|30548|30588.5|30553.5|30589.5|30562|30578.5|30545|42
1686663900000|2023-06-13 13:45:00|30589|30554|30607.5|30572.5|30611.5|30576.5|30588|30553|91
1686664200000|2023-06-13 13:50:00|30608|30573|30608.5|30573.5|30611.5|30576.5|30607.5|30572.5|28
1686664500000|2023-06-13 13:55:00|30608.2|30573.2|30600|30565|30608.5|30573.5|30599|30564|42
1686664800000|2023-06-13 14:00:00|30600.5|30565.5|30598.5|30563.5|30610|30575|30598|30563|37
1686665100000|2023-06-13 14:05:00|30599|30564|30600.5|30565.5|30604|30569|30598|30563|34
1686665400000|2023-06-13 14:10:00|30600|30565|30611.5|30576.5|30612|30577|30597|30562|40
1686665700000|2023-06-13 14:15:00|30612|30577|30611.5|30576.5|30614|30579|30609|30574|42
1686666000000|2023-06-13 14:20:00|30611|30576|30600|30565|30611.5|30576.5|30599.5|30564.5|33
1686666300000|2023-06-13 14:25:00|30599.5|30564.5|30590.2|30555.2|30600.2|30565.2|30589.5|30554.5|80
1686666600000|2023-06-13 14:30:00|30590.4|30555.4|30592.9|30557.9|30593.2|30558.2|30589.9|30554.9|30
1686666900000|2023-06-13 14:35:00|30591.9|30556.9|30591|30556|30595|30560|30590.6|30555.6|28
1686667200000|2023-06-13 14:40:00|30590.9|30555.9|30584.6|30549.6|30591|30556|30584.3|30549.3|96
1686667500000|2023-06-13 14:45:00|30584.4|30549.4|30582.7|30547.7|30585.7|30550.7|30582.7|30547.7|172
1686667800000|2023-06-13 14:50:00|30582.8|30547.8|30581.5|30546.5|30588.2|30553.2|30577|30542|116
1686668100000|2023-06-13 14:55:00|30581|30546|30574.5|30539.5|30583|30548|30573.5|30538.5|21
1686668400000|2023-06-13 15:00:00|30575|30540|30569|30534|30577.5|30542.5|30569|30534|29
1686668700000|2023-06-13 15:05:00|30568.5|30533.5|30570.5|30535.5|30571.5|30536.5|30568.5|30533.5|33
1686669000000|2023-06-13 15:10:00|30571|30536|30569|30534|30576.7|30541.7|30568.5|30533.5|56
1686669300000|2023-06-13 15:15:00|30568.5|30533.5|30567.5|30532.5|30568.5|30540.5|30560.5|30531|18
1686669600000|2023-06-13 15:20:00|30568|30533|30568.5|30533.5|30568.5|30533.5|30567.5|30532.5|4
1686669900000|2023-06-13 15:25:00|30568|30533|30577.5|30542.5|30577.8|30542.8|30568|30533|36
1686670200000|2023-06-13 15:30:00|30577.9|30542.9|30581.5|30546.5|30581.5|30546.5|30577.9|30542.9|20
1686670500000|2023-06-13 15:35:00|30582.3|30547.3|30586|30551|30591|30556|30582.3|30547.3|32
1686670800000|2023-06-13 15:40:00|30586.5|30551.5|30587.2|30552.2|30587.5|30552.5|30586|30551|9
1686671100000|2023-06-13 15:45:00|30586.7|30551.7|30584.3|30549.3|30586.7|30551.7|30584.3|30549.3|12
1686671400000|2023-06-13 15:50:00|30584|30549|30579.2|30544.2|30585.7|30550.7|30579.1|30544.1|36
1686671700000|2023-06-13 15:55:00|30579.5|30544.5|30577|30542|30579.5|30544.5|30575|30540|18
1686672000000|2023-06-13 16:00:00|30576.5|30541.5|30574.5|30539.5|30577|30542|30574.5|30539.5|12
1686672300000|2023-06-13 16:05:00|30575|30540|30576.5|30541.5|30576.5|30541.5|30574.5|30539.5|10
1686672600000|2023-06-13 16:10:00|30576.7|30541.7|30577.5|30542.5|30577.5|30542.5|30576.2|30541.2|7
1686672900000|2023-06-13 16:15:00|30577.2|30542.2|30577.5|30542.5|30577.5|30542.5|30577.2|30542.2|2
1686673200000|2023-06-13 16:20:00|30577.2|30542.2|30577.2|30542.2|30577.5|30542.5|30577.2|30542.2|3
1686673500000|2023-06-13 16:25:00|30576.3|30541.3|30574.5|30539.5|30576.3|30541.3|30574.4|30539.4|7
1686673800000|2023-06-13 16:30:00|30567.5|30547.5|30574.5|30539.5|30575.5|30547.5|30567.5|30539.5|4
1686674100000|2023-06-13 16:35:00|30566.5|30546.5|30567.5|30547.5|30574.5|30547.5|30566.5|30539.5|3
1686674400000|2023-06-13 16:40:00|30574.5|30539.5|30576.6|30541.6|30577|30542|30574.5|30539.5|5
1686674700000|2023-06-13 16:45:00|30576.5|30541.5|30576.3|30541.3|30577|30542|30576.3|30541.3|4
1686675000000|2023-06-13 16:50:00|30576.5|30541.5|30576.5|30541.5|30577.1|30542.1|30576.3|30541.3|7
1686675300000|2023-06-13 16:55:00|30577|30542|30575|30540|30577.1|30542.1|30575|30540|12
1686675600000|2023-06-13 17:00:00|30575.5|30540.5|30583.2|30548.2|30586|30551|30575|30540|47
1686675900000|2023-06-13 17:05:00|30583.5|30548.5|30577.4|30542.4|30583.5|30548.5|30575.2|30540.2|20
1686676200000|2023-06-13 17:10:00|30576.9|30541.9|30583.2|30548.2|30584|30549|30576.1|30541.1|25
1686676500000|2023-06-13 17:15:00|30583|30548|30583.2|30548.2|30583.2|30548.2|30583|30548|2
1686676800000|2023-06-13 17:20:00|30584.5|30549.5|30588.3|30553.3|30588.3|30553.3|30583.3|30548.3|17
1686677100000|2023-06-13 17:25:00|30588.8|30553.8|30588.8|30553.8|30588.8|30553.8|30588.8|30553.8|1
1686677400000|2023-06-13 17:30:00|30589.3|30554.3|30589.3|30554.3|30590.5|30555.5|30588.8|30553.8|7
1686677700000|2023-06-13 17:35:00|30589.8|30554.8|30595.7|30560.7|30596.1|30561.1|30589.8|30554.8|14
1686678000000|2023-06-13 17:40:00|30595.2|30560.2|30588.5|30553.5|30595.2|30560.2|30587.5|30552.5|18
1686678600000|2023-06-13 17:50:00|30589|30554|30591.8|30556.8|30594|30559|30589|30554|16
1686678900000|2023-06-13 17:55:00|30592.3|30557.3|30595|30560|30595.4|30560.4|30589|30554|18
1686679200000|2023-06-13 18:00:00|30595.7|30560.7|30595.2|30560.2|30595.9|30560.9|30595|30560|6
1686679500000|2023-06-13 18:05:00|30595|30560|30595|30560|30595.2|30560.2|30595|30560|3
1686679800000|2023-06-13 18:10:00|30595.2|30560.2|30595.7|30560.7|30595.7|30560.7|30595.2|30560.2|2
1686680400000|2023-06-13 18:20:00|30588.7|30568.7|30588.7|30568.7|30588.7|30568.7|30588.7|30568.7|1
1686680700000|2023-06-13 18:25:00|30588.2|30568.2|30596.5|30561.5|30596.5|30568.2|30588.2|30561.5|2
1686681000000|2023-06-13 18:30:00|30597|30562|30596|30561|30597.5|30562.5|30596|30561|5
1686681300000|2023-06-13 18:35:00|30595.5|30560.5|30596.5|30561.5|30597.5|30562.5|30595.5|30560.5|11
1686681600000|2023-06-13 18:40:00|30597|30562|30593|30573|30600.5|30573|30593|30561.5|7
1686681900000|2023-06-13 18:45:00|30593.5|30573.5|30593.5|30573.5|30595|30575|30593.5|30573.5|41
1686682200000|2023-06-13 18:50:00|30593|30573|30589.5|30569.5|30593|30573|30588|30568|5
1686682500000|2023-06-13 18:55:00|30596.5|30561.5|30593|30573|30600.5|30573|30593|30561.5|8
1686682800000|2023-06-13 19:00:00|30590|30570|30598|30563|30598|30570.5|30590|30562.5|4
1686683100000|2023-06-13 19:05:00|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|1
1686683400000|2023-06-13 19:10:00|30598|30563|30598|30563|30598.5|30563.5|30598|30563|3
1686684000000|2023-06-13 19:20:00|30597.5|30562.5|30598|30563|30598|30563|30597|30562|4
1686684900000|2023-06-13 19:35:00|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|1
1686685200000|2023-06-13 19:40:00|30597|30562|30596|30561|30597|30562|30596|30561|3
1686685500000|2023-06-13 19:45:00|30589|30569|30598.5|30563.5|30598.5|30572.5|30589|30563|8
1686685800000|2023-06-13 19:50:00|30598|30563|30598.5|30563.5|30598.5|30563.5|30598|30563|4
1686700800000|2023-06-14 00:00:00|30606|30564|30606|30564|30606|30564|30606|30564|1
1686704400000|2023-06-14 01:00:00|30605.5|30570.5|30606|30571|30618.5|30583.5|30603.5|30568.5|25
1686704700000|2023-06-14 01:05:00|30607|30572|30625.5|30590.5|30626.5|30591.5|30606.6|30571.6|37
1686705000000|2023-06-14 01:10:00|30626|30591|30628.5|30608.5|30631|30608.5|30619|30590.5|22
1686705300000|2023-06-14 01:15:00|30627.5|30607.5|30628.1|30608.1|30645|30617.5|30627.5|30605|52
1686705600000|2023-06-14 01:20:00|30628.5|30608.5|30653.5|30618.5|30655.5|30620.5|30628.1|30606.7|94
1686705900000|2023-06-14 01:25:00|30653|30618|30653.5|30633.5|30664.5|30634.1|30649|30617.5|53
1686706200000|2023-06-14 01:30:00|30654.4|30634.4|30653.5|30633.5|30662.5|30642.5|30653.5|30633.5|44
1686706500000|2023-06-14 01:35:00|30653|30633|30636|30616|30661.5|30636.5|30636|30608.5|83
1686706800000|2023-06-14 01:40:00|30636.5|30616.5|30644.3|30624.3|30645.6|30625.6|30636.5|30616.5|49
1686707100000|2023-06-14 01:45:00|30643.8|30623.8|30642.1|30622.1|30645.3|30625.3|30636|30616|59
1686707400000|2023-06-14 01:50:00|30641.6|30621.6|30641|30621|30643.5|30623.5|30640|30620|34
1686707700000|2023-06-14 01:55:00|30641.5|30621.5|30641.5|30606.5|30643|30622|30631.5|30606|74
1686708000000|2023-06-14 02:00:00|30641|30606|30631.3|30611.3|30641|30614|30621|30598|45
1686708300000|2023-06-14 02:05:00|30631.8|30611.8|30638.5|30618.5|30640|30620|30631.8|30611.8|27
1686708600000|2023-06-14 02:10:00|30639|30619|30639.3|30619.3|30640.5|30620.5|30638.5|30618.5|21
1686708900000|2023-06-14 02:15:00|30639.8|30619.8|30638.5|30618.5|30641|30621|30634.5|30614.5|34
1686709200000|2023-06-14 02:20:00|30638|30618|30634|30614|30638.5|30618.5|30632|30612|45
1686709500000|2023-06-14 02:25:00|30633.5|30613.5|30644|30624|30644|30624|30632.6|30612.6|31
1686709800000|2023-06-14 02:30:00|30643.5|30623.5|30645.5|30625.5|30649.8|30629.8|30642.6|30622.6|41
1686710100000|2023-06-14 02:35:00|30646.5|30626.5|30644.5|30624.5|30647.3|30627.3|30642.5|30622.5|38
1686710400000|2023-06-14 02:40:00|30644.3|30624.3|30650|30630|30650|30630|30644.3|30624.3|28
1686710700000|2023-06-14 02:45:00|30649.8|30629.8|30653.5|30633.5|30656.3|30636.3|30649.5|30629.5|32
1686711000000|2023-06-14 02:50:00|30654|30634|30658|30638|30658.3|30638.3|30653|30633|17
1686711300000|2023-06-14 02:55:00|30657.6|30637.6|30656.2|30636.2|30657.9|30637.9|30653.7|30633.7|33
1686711600000|2023-06-14 03:00:00|30657.4|30637.4|30668.5|30648.5|30674.5|30649.5|30657.4|30636.4|69
1686711900000|2023-06-14 03:05:00|30669|30649|30663.5|30643.5|30669|30649|30663|30643|36
1686712200000|2023-06-14 03:10:00|30663|30643|30657.5|30637.5|30663|30643|30655|30635|37
1686712500000|2023-06-14 03:15:00|30658|30638|30650|30630|30658|30638|30648.5|30628.5|36
1686712800000|2023-06-14 03:20:00|30650.5|30630.5|30647.5|30627.5|30650.5|30630.5|30647|30627|10
1686713100000|2023-06-14 03:25:00|30647|30627|30645.5|30625.5|30647|30627|30637.5|30617.5|22
1686713400000|2023-06-14 03:30:00|30645.8|30625.8|30652|30632|30654.3|30634.3|30645|30625|31
1686713700000|2023-06-14 03:35:00|30652.5|30632.5|30655.7|30635.7|30662.5|30638.5|30652.5|30627|46
1686714000000|2023-06-14 03:40:00|30663.5|30628.5|30649.5|30629.5|30663.5|30637.4|30647|30627|42
1686714300000|2023-06-14 03:45:00|30649.7|30629.7|30648.4|30628.4|30651.7|30631.7|30648.4|30628.4|24
1686714600000|2023-06-14 03:50:00|30648.5|30628.5|30653.5|30633.5|30653.5|30633.5|30648|30628|28
1686714900000|2023-06-14 03:55:00|30654|30634|30655.5|30635.5|30662.5|30637.5|30653.1|30627.5|27
1686715200000|2023-06-14 04:00:00|30655|30635|30659|30639|30659|30639|30654.5|30634.5|11
1686715500000|2023-06-14 04:05:00|30658.5|30638.5|30654|30634|30659.5|30639.5|30653|30633|16
1686715800000|2023-06-14 04:10:00|30654.5|30634.5|30658.6|30638.6|30659.5|30639.5|30653.5|30633.5|35
1686716100000|2023-06-14 04:15:00|30658.5|30638.5|30658|30638|30660|30640|30658|30638|15
1686716400000|2023-06-14 04:20:00|30658.5|30638.5|30654.1|30634.1|30659|30639|30654|30634|21
1686716700000|2023-06-14 04:25:00|30654.6|30634.6|30653|30633|30654.6|30634.6|30651.5|30631.5|32
1686717000000|2023-06-14 04:30:00|30652.5|30632.5|30652|30632|30653|30633|30652|30632|31
1686717300000|2023-06-14 04:35:00|30652.5|30632.5|30652|30632|30652.5|30632.5|30651.5|30631.5|18
1686717600000|2023-06-14 04:40:00|30651.5|30631.5|30651.2|30631.2|30653|30633|30651|30631|14
1686717900000|2023-06-14 04:45:00|30650.7|30630.7|30651.5|30631.5|30651.5|30631.5|30650|30630|25
1686718200000|2023-06-14 04:50:00|30651|30631|30650.8|30630.8|30651.5|30631.5|30650.5|30630.5|8
1686718500000|2023-06-14 04:55:00|30650.3|30630.3|30650.3|30630.3|30652|30632|30649|30629|41
1686718800000|2023-06-14 05:00:00|30650|30630|30659|30624|30659.5|30632.3|30650|30623|23
1686719100000|2023-06-14 05:05:00|30658.5|30623.5|30654.5|30634.5|30659|30634.5|30651|30623.5|30
1686719400000|2023-06-14 05:10:00|30654.3|30634.3|30653.5|30633.5|30654.5|30634.5|30648.3|30628.3|20
1686719700000|2023-06-14 05:15:00|30653.8|30633.8|30658.5|30638.5|30658.8|30638.8|30653.8|30633.8|28
1686720000000|2023-06-14 05:20:00|30658.8|30638.8|30667.1|30647.1|30668|30648|30657.8|30637.8|52
1686720300000|2023-06-14 05:25:00|30667|30647|30666.9|30646.9|30668.1|30648.1|30665.1|30645.1|24
1686720600000|2023-06-14 05:30:00|30667.5|30647.5|30667|30647|30674.5|30649.1|30666.1|30639|35
1686720900000|2023-06-14 05:35:00|30667.1|30647.1|30667.8|30647.8|30669|30649|30667|30647|18
1686721200000|2023-06-14 05:40:00|30668.3|30648.3|30663.5|30643.5|30668.3|30648.3|30662.8|30642.8|22
1686721500000|2023-06-14 05:45:00|30663|30643|30662|30642|30663.5|30643.5|30659.5|30639.5|33
1686721800000|2023-06-14 05:50:00|30662.5|30642.5|30661.5|30641.5|30663|30643|30660|30640|11
1686722100000|2023-06-14 05:55:00|30662|30642|30669|30649|30674.5|30649|30662|30635|16
1686722400000|2023-06-14 06:00:00|30674|30654|30670.5|30635.5|30681.7|30654|30670.5|30635.5|21
1686722700000|2023-06-14 06:05:00|30671|30636|30666.5|30631.5|30674|30639|30666|30631|43
1686723000000|2023-06-14 06:10:00|30666|30631|30659.5|30639.5|30666.5|30639.5|30656.5|30629|36
1686723300000|2023-06-14 06:15:00|30660|30640|30659|30639|30663|30643|30658.5|30638.5|29
1686723600000|2023-06-14 06:20:00|30659.5|30639.5|30670.5|30635.5|30670.5|30643.5|30658.5|30630.7|50
1686723900000|2023-06-14 06:25:00|30671|30636|30670|30650|30678|30652|30668|30635.5|30
1686724200000|2023-06-14 06:30:00|30670.5|30650.5|30678|30643|30678.5|30651|30667|30637|28
1686724500000|2023-06-14 06:35:00|30677.5|30642.5|30672|30652|30680|30652.5|30672|30642.5|19
1686724800000|2023-06-14 06:40:00|30671.5|30651.5|30670.6|30650.6|30672|30652|30670.5|30650.5|30
1686725100000|2023-06-14 06:45:00|30670.1|30650.1|30670|30650|30677|30651|30666.5|30638.1|48
1686725400000|2023-06-14 06:50:00|30670.5|30650.5|30678.5|30643.5|30682.5|30652|30668.5|30642|31
1686725700000|2023-06-14 06:55:00|30679|30644|30681.5|30661.5|30683|30661.5|30672.5|30644|26
1686726000000|2023-06-14 07:00:00|30681|30661|30684|30649|30688|30662|30677|30649|61
1686726300000|2023-06-14 07:05:00|30676|30656|30677|30657|30678|30658|30676|30656|18
1686726600000|2023-06-14 07:10:00|30677.5|30657.5|30687|30667|30697|30671.5|30677.5|30657.5|44
1686726900000|2023-06-14 07:15:00|30693.5|30658.5|30682|30662|30693.5|30664.5|30682|30658.5|31
1686727200000|2023-06-14 07:20:00|30683|30663|30683|30663|30691.5|30665|30682|30655|131
1686727500000|2023-06-14 07:25:00|30682.5|30662.5|30683|30663|30683|30663|30681|30661|36
1686727800000|2023-06-14 07:30:00|30683.5|30663.5|30682.5|30662.5|30684|30664|30678.5|30658.5|41
1686728100000|2023-06-14 07:35:00|30682|30662|30678|30658|30682|30662|30677.5|30657.5|24
1686728400000|2023-06-14 07:40:00|30677.5|30657.5|30678.5|30658.5|30683|30663|30677|30657|28
1686728700000|2023-06-14 07:45:00|30679|30659|30681.5|30661.5|30683|30663|30678|30658|15
1686729000000|2023-06-14 07:50:00|30682|30662|30683.5|30663.5|30683.5|30663.5|30681.5|30661.5|32
1686729300000|2023-06-14 07:55:00|30686.5|30666.5|30697.5|30662.5|30701.5|30671.5|30686.5|30661.5|41
1686729600000|2023-06-14 08:00:00|30697|30662|30698.5|30663.5|30703.5|30668.5|30687|30657|32
1686729900000|2023-06-14 08:05:00|30700.5|30665.5|30704|30684|30715.5|30688.5|30694|30665.5|40
1686730200000|2023-06-14 08:10:00|30703.5|30683.5|30704|30669|30713.5|30691|30699|30669|51
1686730500000|2023-06-14 08:15:00|30696|30676|30708|30673|30708|30681|30696|30671.5|33
1686730800000|2023-06-14 08:20:00|30707.6|30672.6|30693.5|30673.5|30708.5|30681.5|30691.5|30664.5|67
1686731100000|2023-06-14 08:25:00|30700.5|30665.5|30690|30670|30700.5|30675|30688|30663|39
1686731400000|2023-06-14 08:30:00|30689.5|30669.5|30693|30673|30695.5|30675.5|30687|30667|43
1686731700000|2023-06-14 08:35:00|30692.5|30672.5|30693.5|30673.5|30694.5|30674.5|30692|30672|29
1686732000000|2023-06-14 08:40:00|30694|30674|30692|30672|30701.5|30674.5|30692|30666|49
1686732300000|2023-06-14 08:45:00|30692.5|30672.5|30690.5|30670.5|30693|30673|30690.5|30670.5|8
1686732600000|2023-06-14 08:50:00|30690|30670|30690|30670|30691|30671|30690|30670|23
1686732900000|2023-06-14 08:55:00|30690.5|30670.5|30690.5|30670.5|30691.5|30671.5|30690.5|30670.5|13
1686733200000|2023-06-14 09:00:00|30691|30671|30697|30662|30697.5|30671|30686.5|30661.5|35
1686733500000|2023-06-14 09:05:00|30697.5|30662.5|30695|30675|30698.5|30676.5|30691|30662.5|18
1686733800000|2023-06-14 09:10:00|30694.5|30674.5|30691|30671|30694.5|30674.5|30690.5|30670.5|17
1686734100000|2023-06-14 09:15:00|30690.5|30670.5|30691|30671|30691.5|30671.5|30690|30670|5
1686734400000|2023-06-14 09:20:00|30691.5|30671.5|30691|30671|30691.5|30671.5|30690.5|30670.5|6
1686734700000|2023-06-14 09:25:00|30690.5|30670.5|30692.5|30672.5|30692.5|30672.5|30689|30669|16
1686735000000|2023-06-14 09:30:00|30692|30672|30691|30671|30692|30672|30690.5|30670.5|10
1686735300000|2023-06-14 09:35:00|30691.5|30671.5|30695.5|30675.5|30695.5|30675.5|30691.5|30671.5|8
1686735600000|2023-06-14 09:40:00|30695|30675|30695|30675|30695|30675|30695|30675|1
1686735900000|2023-06-14 09:45:00|30694.5|30674.5|30694.5|30674.5|30698|30674.5|30690|30663|19
1686736200000|2023-06-14 09:50:00|30694|30674|30700.5|30665.5|30701|30674|30693.5|30665.5|7
1686736500000|2023-06-14 09:55:00|30701|30666|30694|30674|30701|30674|30689|30657.5|27
1686736800000|2023-06-14 10:00:00|30694.5|30674.5|30693.5|30673.5|30695|30675|30693.5|30673.5|9
1686737400000|2023-06-14 10:10:00|30693|30673|30688.5|30668.5|30693|30673|30688.5|30668.5|4
1686738000000|2023-06-14 10:20:00|30689|30669|30689.5|30669.5|30689.5|30669.5|30689|30669|12
1686738300000|2023-06-14 10:25:00|30690|30670|30698.5|30663.5|30698.5|30671.5|30690|30663|5
1686738600000|2023-06-14 10:30:00|30698|30663|30698|30663|30698.5|30663.5|30697|30662|12
1686738900000|2023-06-14 10:35:00|30698.5|30663.5|30698|30663|30699|30664|30698|30663|10
1686739200000|2023-06-14 10:40:00|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|30697.5|30662.5|5
1686739500000|2023-06-14 10:45:00|30698|30663|30697.5|30662.5|30698.5|30663.5|30697|30662|8
1686739800000|2023-06-14 10:50:00|30697|30662|30698|30663|30698.5|30663.5|30697|30662|9
1686740100000|2023-06-14 10:55:00|30697.5|30662.5|30700.5|30665.5|30702.5|30678|30694.5|30662.5|15
1686740400000|2023-06-14 11:00:00|30701|30666|30708.5|30673.5|30708.5|30680.5|30698|30665.5|13
1686740700000|2023-06-14 11:05:00|30708|30673|30701.5|30666.5|30708.5|30673.5|30700.5|30665.5|32
1686741000000|2023-06-14 11:10:00|30701|30666|30706.5|30671.5|30707|30672|30700|30665|20
1686741300000|2023-06-14 11:15:00|30707|30672|30707.5|30672.5|30707.5|30672.5|30706.5|30671.5|11
1686741600000|2023-06-14 11:20:00|30707|30672|30706.5|30671.5|30707|30672|30706|30671|10
1686741900000|2023-06-14 11:25:00|30707|30672|30708.5|30673.5|30709|30674|30707|30672|14
1686742200000|2023-06-14 11:30:00|30709|30674|30703.5|30668.5|30709|30674|30703.5|30668.5|25
1686742500000|2023-06-14 11:35:00|30704|30669|30711|30676|30711.5|30676.5|30704|30669|30
1686742800000|2023-06-14 11:40:00|30704|30684|30708.5|30673.5|30708.5|30684|30700|30670|24
1686743400000|2023-06-14 11:50:00|30708|30673|30709.5|30674.5|30709.5|30674.5|30707.5|30672.5|10
1686743700000|2023-06-14 11:55:00|30708.5|30673.5|30709|30674|30709|30674|30707|30672|4
1686744000000|2023-06-14 12:00:00|30709.5|30674.5|30708|30673|30710|30675|30708|30673|6
1686744300000|2023-06-14 12:05:00|30705|30670|30702.5|30682.5|30711.5|30683|30700|30670|12
1686744600000|2023-06-14 12:10:00|30702|30682|30701.5|30681.5|30702|30682|30701.5|30681.5|2
1686745200000|2023-06-14 12:20:00|30701|30681|30700.5|30680.5|30701|30681|30700.5|30680.5|2
1686745500000|2023-06-14 12:25:00|30701|30681|30698|30663|30701|30681|30693|30658|23
1686745800000|2023-06-14 12:30:00|30700|30665|30698.5|30663.5|30700|30665|30694|30659|41
1686746100000|2023-06-14 12:35:00|30699|30664|30695|30660|30702.8|30667.8|30691.5|30656.5|58
1686746400000|2023-06-14 12:40:00|30694.5|30659.5|30689|30654|30695.6|30660.6|30686.1|30651.1|45
1686746700000|2023-06-14 12:45:00|30688.9|30653.9|30693.5|30658.5|30695.5|30660.5|30688.9|30653.9|63
1686747000000|2023-06-14 12:50:00|30694|30659|30692|30657|30694|30659|30692|30657|46
1686747300000|2023-06-14 12:55:00|30691.5|30656.5|30689.5|30654.5|30695.9|30660.9|30685.5|30650.5|71
1686747600000|2023-06-14 13:00:00|30689|30654|30683.5|30648.5|30689.5|30654.5|30683|30648|27
1686747900000|2023-06-14 13:05:00|30684|30649|30685|30650|30685.5|30650.5|30684|30649|8
1686748200000|2023-06-14 13:10:00|30684.5|30649.5|30685|30650|30685.5|30650.5|30684.5|30649.5|6
1686748500000|2023-06-14 13:15:00|30685.5|30650.5|30683.5|30648.5|30688|30653|30683.5|30648.5|27
1686748800000|2023-06-14 13:20:00|30684|30649|30688|30653|30690|30655|30681.5|30646.5|38
1686749100000|2023-06-14 13:25:00|30687|30652|30690|30655|30695.9|30667|30686.5|30651.5|48
1686749400000|2023-06-14 13:30:00|30690.5|30655.5|30689|30654|30691|30656|30688|30653|26
1686749700000|2023-06-14 13:35:00|30688.5|30653.5|30679|30644|30690|30655|30678|30643|48
1686750000000|2023-06-14 13:40:00|30678.5|30643.5|30678|30643|30683|30648|30676|30641|114
1686750300000|2023-06-14 13:45:00|30677.5|30642.5|30680|30645|30680.5|30645.5|30675|30640|27
1686750600000|2023-06-14 13:50:00|30679.6|30644.6|30675.3|30640.3|30679.6|30644.6|30674.3|30639.3|32
1686750900000|2023-06-14 13:55:00|30675.5|30640.5|30668.8|30633.8|30675.5|30640.5|30668|30633|38
1686751200000|2023-06-14 14:00:00|30670|30635|30672.8|30637.8|30672.8|30637.8|30668.8|30633.8|42
1686751500000|2023-06-14 14:05:00|30672.3|30637.3|30672.3|30637.3|30672.8|30637.8|30667.8|30632.8|21
1686751800000|2023-06-14 14:10:00|30672.2|30637.2|30673.5|30638.5|30673.5|30638.5|30671.3|30636.3|27
1686752100000|2023-06-14 14:15:00|30673.2|30638.2|30666.6|30631.6|30673.2|30642.5|30662|30631.3|43
1686752400000|2023-06-14 14:20:00|30659.6|30639.6|30661.9|30641.9|30670.8|30644.8|30658.8|30632.5|41
1686752700000|2023-06-14 14:25:00|30661.4|30641.4|30662|30642|30662.5|30642.5|30660.3|30640.3|16
1686753000000|2023-06-14 14:30:00|30662.5|30642.5|30661.3|30641.3|30662.5|30642.5|30661.1|30641.1|16
1686753300000|2023-06-14 14:35:00|30661.1|30641.1|30657|30637|30661.5|30641.5|30657|30637|20
1686753600000|2023-06-14 14:40:00|30656.8|30636.8|30651.5|30631.5|30656.8|30636.8|30648.5|30621|20
1686753900000|2023-06-14 14:45:00|30651|30631|30651.5|30631.5|30658|30631.5|30650.5|30623|8
1686754200000|2023-06-14 14:50:00|30652|30632|30651.5|30631.5|30652|30632|30651|30631|4
1686754500000|2023-06-14 14:55:00|30658.5|30623.5|30649.5|30629.5|30658.5|30630|30642|30622|16
1686754800000|2023-06-14 15:00:00|30650|30630|30652.5|30617.5|30659.3|30630.5|30650|30617.5|35
1686755100000|2023-06-14 15:05:00|30652.3|30617.3|30651.5|30616.5|30652.3|30617.3|30651.5|30616.5|9
1686755400000|2023-06-14 15:10:00|30651|30616|30648|30613|30651|30616|30646|30611|32
1686755700000|2023-06-14 15:15:00|30647.5|30612.5|30637|30617|30648.5|30617|30633.5|30605|21
1686756000000|2023-06-14 15:20:00|30636.5|30616.5|30642|30607|30642|30616.5|30628|30593|35
1686756300000|2023-06-14 15:25:00|30642.5|30607.5|30641.5|30606.5|30642.5|30607.5|30641.5|30606.5|10
1686756600000|2023-06-14 15:30:00|30641|30606|30641|30606|30641|30606|30639.5|30604.5|18
1686756900000|2023-06-14 15:35:00|30640.5|30605.5|30639|30604|30641|30606|30639|30604|18
1686757200000|2023-06-14 15:40:00|30639.5|30604.5|30640.5|30605.5|30642|30607|30638.5|30603.5|27
1686757500000|2023-06-14 15:45:00|30641|30606|30642|30607|30642|30607|30640.5|30605.5|5
1686757800000|2023-06-14 15:50:00|30641.5|30606.5|30641.2|30606.2|30641.9|30606.9|30640.5|30605.5|9
1686758100000|2023-06-14 15:55:00|30635|30615|30641.2|30606.2|30642.8|30618.2|30634.3|30606.2|14
1686758400000|2023-06-14 16:00:00|30633.2|30613.2|30639.8|30604.8|30642.2|30613.7|30633.2|30604.8|11
1686758700000|2023-06-14 16:05:00|30640|30605|30644.4|30609.4|30645.9|30610.9|30639.8|30604.8|40
1686759000000|2023-06-14 16:10:00|30644.9|30609.9|30639.8|30604.8|30646.6|30611.6|30637.1|30602.1|54
1686759300000|2023-06-14 16:15:00|30639.7|30604.7|30635.9|30600.9|30640.7|30605.7|30635.4|30600.4|22
1686759600000|2023-06-14 16:20:00|30636.5|30601.5|30637.3|30602.3|30638.3|30603.3|30636.5|30601.5|13
1686759900000|2023-06-14 16:25:00|30637.8|30602.8|30641.2|30606.2|30641.7|30606.7|30633.8|30598.8|18
1686760200000|2023-06-14 16:30:00|30641.1|30606.1|30631.4|30596.4|30641.7|30606.7|30630.6|30595.6|40
1686760500000|2023-06-14 16:35:00|30631.9|30596.9|30631.7|30596.7|30632.2|30597.2|30630.7|30595.7|10
1686760800000|2023-06-14 16:40:00|30631.8|30596.8|30632.8|30597.8|30638.4|30613.7|30630.5|30595.5|24
1686761100000|2023-06-14 16:45:00|30633.3|30598.3|30632.8|30597.8|30633.8|30598.8|30632.2|30597.2|9
1686761400000|2023-06-14 16:50:00|30632.5|30597.5|30633|30598|30633|30598|30632.5|30597.5|2
1686761700000|2023-06-14 16:55:00|30632.9|30597.9|30632|30597|30633.5|30598.5|30632|30597|8
1686762000000|2023-06-14 17:00:00|30631.5|30596.5|30631.6|30596.6|30631.6|30596.6|30631.3|30596.3|3
1686762600000|2023-06-14 17:10:00|30631.8|30596.8|30626|30606|30636.3|30606|30626|30596.8|15
1686762900000|2023-06-14 17:15:00|30626.5|30606.5|30640.6|30605.6|30642|30607|30626|30598.4|41
1686763200000|2023-06-14 17:20:00|30641.1|30606.1|30641.1|30606.1|30644.9|30609.9|30640.6|30605.6|18
1686763500000|2023-06-14 17:25:00|30640.7|30605.7|30638|30603|30640.7|30605.7|30637.5|30602.5|5
1686763800000|2023-06-14 17:30:00|30637.6|30602.6|30636.5|30601.5|30637.6|30602.6|30636|30601|8
1686764100000|2023-06-14 17:35:00|30634.5|30599.5|30637|30602|30637|30602|30634.5|30599.5|4
1686764400000|2023-06-14 17:40:00|30636.5|30601.5|30634.5|30599.5|30636.5|30601.5|30634|30599|13
1686764700000|2023-06-14 17:45:00|30632.5|30597.5|30634.5|30599.5|30640.7|30605.7|30632|30597|26
1686765000000|2023-06-14 17:50:00|30635|30600|30642|30607|30657.5|30622.5|30634.5|30599.5|38
1686765300000|2023-06-14 17:55:00|30640.5|30605.5|30640.4|30598.4|30651|30616|30640|30598|41
1686765600000|2023-06-14 18:00:00|30641.6|30599.6|30713.5|30671.5|30738.5|30696.5|30641.6|30599.6|103
1686765900000|2023-06-14 18:05:00|30712.5|30670.5|30722.8|30680.8|30731|30690|30710.6|30669|163
1686766200000|2023-06-14 18:10:00|30722.5|30680.5|30715.6|30680.6|30732.9|30694|30704.6|30670.6|93
1686766500000|2023-06-14 18:15:00|30714|30685|30706.5|30671.5|30715.6|30685|30702|30667|59
1686766800000|2023-06-14 18:20:00|30706|30671|30709.5|30674.5|30719.6|30684.6|30705.6|30670.6|61
1686767100000|2023-06-14 18:25:00|30710|30675|30698.5|30663.5|30712.9|30677.9|30698|30663|37
1686767400000|2023-06-14 18:30:00|30703|30661|30711.8|30676.8|30712.1|30677.1|30697.5|30661|93
1686767700000|2023-06-14 18:35:00|30711.3|30676.3|30689.2|30654.2|30711.8|30676.8|30688|30653|45
1686768000000|2023-06-14 18:40:00|30689.3|30654.3|30675.8|30640.8|30689.3|30654.3|30675.8|30640.8|55
1686768300000|2023-06-14 18:45:00|30675.9|30640.9|30659.5|30624.5|30683.5|30648.5|30658|30623|80
1686768600000|2023-06-14 18:50:00|30660|30625|30653.7|30618.7|30672.7|30637.7|30653.5|30618.5|61
1686768900000|2023-06-14 18:55:00|30653.2|30618.2|30674.5|30639.5|30675|30640|30652.8|30617.8|66
1686769200000|2023-06-14 19:00:00|30674|30639|30670.5|30635.5|30674|30639|30660|30625|70
1686769500000|2023-06-14 19:05:00|30671|30636|30671|30636|30671.5|30636.5|30662|30627|50
1686769800000|2023-06-14 19:10:00|30670.5|30635.5|30665.8|30630.8|30671.5|30636.5|30665|30630|17
1686770100000|2023-06-14 19:15:00|30666.3|30631.3|30677|30642|30680|30645|30666.3|30631.3|87
1686770400000|2023-06-14 19:20:00|30677.5|30642.5|30682|30647|30689.5|30654.5|30677.5|30642.5|56
1686770700000|2023-06-14 19:25:00|30681.5|30646.5|30684.8|30649.8|30684.8|30649.8|30681.5|30646.5|23
1686771000000|2023-06-14 19:30:00|30684.9|30649.9|30688|30653|30689.5|30654.5|30684.9|30649.9|34
1686771300000|2023-06-14 19:35:00|30688.5|30653.5|30688.5|30653.5|30695|30660|30686.5|30651.5|14
1686771600000|2023-06-14 19:40:00|30688.6|30653.6|30693.5|30658.5|30695.1|30660.1|30688.5|30653.5|16
1686771900000|2023-06-14 19:45:00|30694|30659|30698.5|30663.5|30698.5|30663.5|30693.5|30658.5|17
1686772200000|2023-06-14 19:50:00|30698|30663|30695|30660|30698|30663|30694.7|30659.7|11
1686772500000|2023-06-14 19:55:00|30694.5|30659.5|30700|30665|30701.5|30670|30690|30658.5|16
1686787200000|2023-06-15 00:00:00|30707.9|30667.2|30707.9|30667.2|30707.9|30667.2|30707.9|30667.2|1
1686790800000|2023-06-15 01:00:00|30700|30665|30702|30667|30703.5|30668.5|30697|30662|16
1686791100000|2023-06-15 01:05:00|30702.6|30667.6|30711|30676|30712.2|30679.5|30697.5|30667.6|11
1686791400000|2023-06-15 01:10:00|30710.5|30675.5|30741.6|30706.6|30741.6|30706.6|30703.5|30668.5|81
1686791700000|2023-06-15 01:15:00|30741.1|30706.1|30751.6|30716.6|30754.7|30726.2|30738|30703|56
1686792000000|2023-06-15 01:20:00|30751|30716|30743.4|30723.4|30751.2|30724.6|30737.1|30708|51
1686792300000|2023-06-15 01:25:00|30752|30717|30752|30717|30753.5|30718.5|30751|30716|21
1686792600000|2023-06-15 01:30:00|30751.5|30716.5|30751|30731|30756|30732|30747|30715|58
1686792900000|2023-06-15 01:35:00|30750.5|30730.5|30745.5|30725.5|30756.5|30731|30745.5|30718|56
1686793200000|2023-06-15 01:40:00|30745.9|30725.9|30758.4|30738.4|30759.1|30739.1|30745.4|30725.4|81
1686793500000|2023-06-15 01:45:00|30758.5|30738.5|30778.2|30758.2|30794.6|30764.5|30758.5|30738.5|123
1686793800000|2023-06-15 01:50:00|30777.9|30757.9|30760.5|30740.5|30778|30758|30757|30725.8|68
1686794100000|2023-06-15 01:55:00|30768.9|30733.9|30776.5|30756.5|30778.5|30758.5|30762.5|30733.9|75
1686794400000|2023-06-15 02:00:00|30776|30756|30782.5|30762.5|30794.5|30772|30774.5|30748.5|83
1686794700000|2023-06-15 02:05:00|30782|30762|30774.2|30754.2|30791|30763|30772.5|30749|82
1686795000000|2023-06-15 02:10:00|30774.5|30754.5|30767.5|30747.5|30783.5|30763.5|30767.5|30744.5|61
1686795300000|2023-06-15 02:15:00|30767.2|30747.2|30764.5|30744.5|30773.5|30747.2|30760.2|30737.7|56
1686795600000|2023-06-15 02:20:00|30765.2|30745.2|30763.5|30743.5|30768|30748|30762.3|30742.3|43
1686795900000|2023-06-15 02:25:00|30763.7|30743.7|30748|30728|30768.3|30748.3|30747.5|30727.5|55
1686796200000|2023-06-15 02:30:00|30747.5|30727.5|30748|30728|30751|30728.5|30742.5|30715|52
1686796500000|2023-06-15 02:35:00|30747.5|30727.5|30747.4|30712.4|30747.6|30727.5|30739.7|30711.5|30
1686796800000|2023-06-15 02:40:00|30746.5|30711.5|30737|30717|30751.5|30727.5|30736.5|30706|60
1686797100000|2023-06-15 02:45:00|30735|30715|30734.5|30714.5|30741.5|30717|30732|30705|38
1686797400000|2023-06-15 02:50:00|30741.5|30706.5|30735|30715|30745.5|30716.5|30732.5|30705|41
1686797700000|2023-06-15 02:55:00|30735.5|30715.5|30730.5|30710.5|30737|30717|30727|30707|39
1686798000000|2023-06-15 03:00:00|30731|30711|30729|30709|30738|30712.5|30728.5|30702|37
1686798300000|2023-06-15 03:05:00|30729.5|30709.5|30737.5|30702.5|30738|30711|30726.6|30702.5|51
1686798600000|2023-06-15 03:10:00|30737|30702|30733|30713|30737|30713.5|30730|30702|20
1686798900000|2023-06-15 03:15:00|30733.5|30713.5|30733|30713|30741|30714.5|30729|30701|39
1686799200000|2023-06-15 03:20:00|30732.5|30712.5|30729.3|30709.3|30738.2|30712.5|30729.3|30701|54
1686799500000|2023-06-15 03:25:00|30729.1|30709.1|30729.9|30709.9|30730.4|30710.4|30729.1|30709.1|30
1686799800000|2023-06-15 03:30:00|30730.1|30710.1|30719.9|30699.9|30733.1|30710.1|30719.9|30697.5|31
1686800100000|2023-06-15 03:35:00|30720.3|30700.3|30720.4|30700.4|30720.9|30700.9|30719.5|30699.5|50
1686800400000|2023-06-15 03:40:00|30720.1|30700.1|30720.3|30700.3|30721.6|30701.6|30719.5|30699.5|41
1686800700000|2023-06-15 03:45:00|30721.1|30701.1|30721.1|30701.1|30722.3|30702.3|30720.3|30700.3|9
1686801000000|2023-06-15 03:50:00|30721.5|30701.5|30721.5|30701.5|30721.5|30701.5|30721.3|30701.3|11
1686801300000|2023-06-15 03:55:00|30721.3|30701.3|30721.1|30701.1|30721.5|30701.5|30720.3|30700.3|12
1686801600000|2023-06-15 04:00:00|30721.3|30701.3|30731|30696|30731.5|30701.5|30721.3|30693.5|31
1686801900000|2023-06-15 04:05:00|30731.5|30696.5|30729.5|30694.5|30731.5|30696.5|30728|30693|27
1686802200000|2023-06-15 04:10:00|30730|30695|30728.5|30693.5|30730.5|30695.5|30728.5|30693.5|10
1686802500000|2023-06-15 04:15:00|30728|30693|30720.5|30700.5|30729|30701.1|30720.1|30692.5|25
1686802800000|2023-06-15 04:20:00|30720.9|30700.9|30720.3|30700.3|30720.9|30700.9|30720.3|30700.3|8
1686803100000|2023-06-15 04:25:00|30719.8|30699.8|30724.1|30704.1|30724.1|30704.1|30719.8|30699.8|17
1686803400000|2023-06-15 04:30:00|30722.9|30702.9|30722.1|30702.1|30730.4|30702.9|30720.7|30694|19
1686803700000|2023-06-15 04:35:00|30721.9|30701.9|30714.5|30694.5|30722.9|30701.9|30714.5|30687|20
1686804000000|2023-06-15 04:40:00|30714.7|30694.7|30715.1|30695.1|30715.1|30695.1|30714.7|30694.7|4
1686804300000|2023-06-15 04:45:00|30714.9|30694.9|30715.1|30695.1|30715.2|30695.2|30714.9|30694.9|6
1686804600000|2023-06-15 04:50:00|30715.2|30695.2|30715.5|30695.5|30716.5|30696.5|30715.2|30695.2|24
1686804900000|2023-06-15 04:55:00|30716.1|30696.1|30719.5|30684.5|30719.5|30696.1|30710.5|30684.5|32
1686805200000|2023-06-15 05:00:00|30719|30684|30718.5|30698.5|30719.8|30698.5|30713.5|30683.8|33
1686805500000|2023-06-15 05:05:00|30719.4|30699.4|30734.8|30714.8|30735.4|30715.4|30719.4|30699.4|71
1686805800000|2023-06-15 05:10:00|30734.5|30714.5|30733.5|30713.5|30734.9|30714.9|30733|30713|13
1686806100000|2023-06-15 05:15:00|30733|30713|30732|30697|30734.4|30713|30725.5|30696.5|34
1686806400000|2023-06-15 05:20:00|30732.5|30697.5|30728.5|30708.5|30732.5|30710.5|30718.5|30695|51
1686806700000|2023-06-15 05:25:00|30724.5|30704.5|30724.7|30689.7|30728.5|30707.5|30716|30689.7|46
1686807000000|2023-06-15 05:30:00|30725.2|30690.2|30700.5|30680.5|30725.2|30690.2|30700.4|30679.5|58
1686807300000|2023-06-15 05:35:00|30699.5|30679.5|30702.5|30682.5|30709|30685|30696.5|30670|74
1686807600000|2023-06-15 05:40:00|30703|30683|30709.8|30674.8|30713.6|30685|30699|30673.6|67
1686807900000|2023-06-15 05:45:00|30710.3|30675.3|30707|30687|30714.5|30691|30698|30672.6|81
1686808200000|2023-06-15 05:50:00|30707.5|30687.5|30706|30686|30711|30691|30696.5|30676.5|51
1686808500000|2023-06-15 05:55:00|30706.5|30686.5|30705.5|30685.5|30714.5|30687.5|30704|30677|42
1686808800000|2023-06-15 06:00:00|30707|30687|30708.5|30688.5|30715.5|30688.5|30706.5|30680|20
1686809100000|2023-06-15 06:05:00|30709|30689|30708.2|30688.2|30716.8|30689|30702.7|30676.5|86
1686809400000|2023-06-15 06:10:00|30707.7|30687.7|30704|30684|30709.8|30689.8|30702.5|30682.5|40
1686809700000|2023-06-15 06:15:00|30704.5|30684.5|30702.4|30682.4|30710|30684.5|30699|30673.5|76
1686810000000|2023-06-15 06:20:00|30702|30682|30703|30683|30714.5|30688|30702|30679|62
1686810300000|2023-06-15 06:25:00|30702.5|30682.5|30703.5|30683.5|30703.5|30683.5|30698.5|30678.5|36
1686810600000|2023-06-15 06:30:00|30703|30683|30703|30683|30703.5|30683.5|30698.5|30678.5|27
1686810900000|2023-06-15 06:35:00|30702.5|30682.5|30716.5|30681.5|30717.5|30685.5|30702.5|30680|35
1686811200000|2023-06-15 06:40:00|30716|30681|30716.5|30696.5|30720.5|30697|30713|30678|53
1686811500000|2023-06-15 06:45:00|30716|30696|30711.5|30691.5|30717|30697|30708|30688|57
1686811800000|2023-06-15 06:50:00|30712|30692|30705.5|30685.5|30717.3|30692.2|30705.5|30677.6|37
1686812100000|2023-06-15 06:55:00|30705.9|30685.9|30696.7|30676.7|30707.2|30687.2|30696.7|30676.7|39
1686812400000|2023-06-15 07:00:00|30697|30677|30698.1|30678.1|30699|30679|30696.7|30676.7|33
1686812700000|2023-06-15 07:05:00|30698|30678|30697.5|30677.5|30702.8|30682.8|30696.5|30676.5|56
1686813000000|2023-06-15 07:10:00|30697|30677|30688|30668|30697.5|30677.5|30687|30667|29
1686813300000|2023-06-15 07:15:00|30688.5|30668.5|30688.4|30668.4|30688.7|30668.7|30681.5|30661.5|56
1686813600000|2023-06-15 07:20:00|30687.5|30667.5|30698.7|30663.7|30702|30675.6|30683.4|30663|64
1686813900000|2023-06-15 07:25:00|30698.4|30663.4|30697.9|30662.9|30698.9|30673.1|30690.5|30662.5|63
1686814200000|2023-06-15 07:30:00|30698|30663|30688.5|30668.5|30698|30673.4|30688.1|30662|32
1686814500000|2023-06-15 07:35:00|30688.1|30668.1|30692.7|30672.7|30692.7|30672.7|30688.1|30668.1|42
1686814800000|2023-06-15 07:40:00|30692.2|30672.2|30695.9|30675.9|30698.6|30678.6|30692|30672|34
1686815100000|2023-06-15 07:45:00|30695.5|30675.5|30688.5|30668.5|30695.5|30675.5|30688.5|30668.5|48
1686815400000|2023-06-15 07:50:00|30688.6|30668.6|30693.9|30673.9|30693.9|30673.9|30688.4|30668.4|52
1686815700000|2023-06-15 07:55:00|30694.4|30674.4|30694.9|30674.9|30701.6|30681.6|30692.5|30672.5|59
1686816000000|2023-06-15 08:00:00|30694.1|30674.1|30695.2|30675.2|30695.2|30675.2|30687.1|30667.1|45
1686816300000|2023-06-15 08:05:00|30696.1|30676.1|30692.1|30672.1|30696.1|30676.1|30692.1|30672.1|17
1686816600000|2023-06-15 08:10:00|30692.5|30672.5|30692.5|30672.5|30692.5|30672.5|30690.5|30670.5|11
1686816900000|2023-06-15 08:15:00|30693|30673|30698.5|30678.5|30709.6|30681.7|30693|30671|44
1686817200000|2023-06-15 08:20:00|30698|30678|30707.5|30687.5|30714.8|30694.8|30698|30678|61
1686817500000|2023-06-15 08:25:00|30708|30688|30712.5|30692.5|30712.5|30692.5|30707.5|30687.5|15
1686817800000|2023-06-15 08:30:00|30711.3|30691.3|30714.5|30679.5|30714.5|30692.5|30703|30678.5|52
1686818100000|2023-06-15 08:35:00|30715|30680|30713|30678|30715|30680|30712.7|30677.7|15
1686818400000|2023-06-15 08:40:00|30712.2|30677.2|30705.1|30685.1|30713|30685.1|30703.6|30676.4|64
1686818700000|2023-06-15 08:45:00|30705.6|30685.6|30704.1|30684.1|30705.6|30685.6|30703.9|30683.9|31
1686819000000|2023-06-15 08:50:00|30704.6|30684.6|30717.1|30682.1|30718.5|30691.5|30703.9|30676.1|87
1686819300000|2023-06-15 08:55:00|30717.2|30682.2|30717.5|30697.5|30726.5|30699.4|30717.2|30682.2|89
1686819600000|2023-06-15 09:00:00|30724.5|30689.5|30724.9|30689.9|30725.5|30696.4|30715.5|30688.5|18
1686819900000|2023-06-15 09:05:00|30717.1|30697.1|30715.6|30695.6|30717.4|30697.4|30715.6|30695.6|8
1686820200000|2023-06-15 09:10:00|30715.4|30695.4|30704.6|30684.6|30721.1|30695.4|30702.5|30676|60
1686820500000|2023-06-15 09:15:00|30705.1|30685.1|30705.6|30685.6|30706.4|30686.4|30705|30685|11
1686820800000|2023-06-15 09:20:00|30705.4|30685.4|30705.4|30685.4|30705.9|30685.9|30705.4|30685.4|5
1686821100000|2023-06-15 09:25:00|30704.9|30684.9|30705.4|30685.4|30706.9|30686.9|30704.6|30684.6|13
1686821400000|2023-06-15 09:30:00|30705.1|30685.1|30705.5|30685.5|30705.9|30685.9|30704.9|30684.9|19
1686821700000|2023-06-15 09:35:00|30705.6|30685.6|30714.1|30679.1|30714.1|30685.6|30705.6|30678.5|10
1686822000000|2023-06-15 09:40:00|30715|30680|30713.7|30678.7|30715.2|30680.2|30713.7|30678.7|10
1686822300000|2023-06-15 09:45:00|30713.2|30678.2|30713|30678|30713.2|30678.2|30712|30677|9
1686822600000|2023-06-15 09:50:00|30712.5|30677.5|30715.9|30680.9|30715.9|30688.2|30706.9|30677.5|24
1686822900000|2023-06-15 09:55:00|30715.5|30680.5|30713.5|30678.5|30715.5|30680.5|30713.5|30678.5|10
1686823200000|2023-06-15 10:00:00|30712.5|30677.5|30712.5|30677.5|30713|30678|30709.5|30674.5|35
1686823500000|2023-06-15 10:05:00|30713|30678|30712.5|30677.5|30713|30678|30712|30677|11
1686823800000|2023-06-15 10:10:00|30713|30678|30714|30679|30716.5|30681.5|30713|30678|25
1686824100000|2023-06-15 10:15:00|30713.5|30678.5|30716|30681|30716|30681|30713|30678|20
1686824400000|2023-06-15 10:20:00|30716.5|30681.5|30718|30683|30718|30683|30716|30681|18
1686824700000|2023-06-15 10:25:00|30717.5|30682.5|30709|30689|30717.5|30689|30709|30681|5
1686825000000|2023-06-15 10:30:00|30708.5|30688.5|30709|30689|30710|30690|30708.5|30688.5|10
1686825300000|2023-06-15 10:35:00|30708.5|30688.5|30708.5|30688.5|30709.5|30689.5|30708.5|30688.5|7
1686825600000|2023-06-15 10:40:00|30708|30688|30708|30688|30708|30688|30708|30688|1
1686826200000|2023-06-15 10:50:00|30708.5|30688.5|30717.5|30682.5|30717.5|30690.5|30708.5|30682.5|8
1686826500000|2023-06-15 10:55:00|30718|30683|30708|30688|30718|30689|30708|30681|7
1686826800000|2023-06-15 11:00:00|30707|30687|30707|30687|30708|30688|30706|30686|13
1686827100000|2023-06-15 11:05:00|30706.5|30686.5|30717|30682|30717|30688|30706.5|30680|25
1686827400000|2023-06-15 11:10:00|30716.5|30681.5|30717|30682|30717|30682|30716.5|30681.5|6
1686827700000|2023-06-15 11:15:00|30716.5|30681.5|30715|30680|30717.5|30682.5|30714.5|30679.5|12
1686828000000|2023-06-15 11:20:00|30714.5|30679.5|30716.5|30681.5|30716.5|30681.5|30714.5|30679.5|11
1686828300000|2023-06-15 11:25:00|30717|30682|30719.2|30684.2|30719.3|30684.3|30716.3|30681.3|40
1686828600000|2023-06-15 11:30:00|30718.9|30683.9|30717.3|30682.3|30719.8|30691.7|30711.7|30681.5|21
1686828900000|2023-06-15 11:35:00|30716.8|30681.8|30719.2|30684.2|30719.3|30684.3|30716.8|30681.8|28
1686829200000|2023-06-15 11:40:00|30718.8|30683.8|30719.2|30684.2|30719.3|30684.3|30718.8|30683.8|4
1686829500000|2023-06-15 11:45:00|30718.7|30683.7|30718.5|30683.5|30719.3|30684.3|30718.3|30683.3|25
1686829800000|2023-06-15 11:50:00|30718.8|30683.8|30711.5|30691.5|30718.8|30691.6|30711.5|30682.5|13
1686830100000|2023-06-15 11:55:00|30719.7|30684.7|30721.5|30686.5|30724.5|30697.5|30709.5|30684.7|29
1686830400000|2023-06-15 12:00:00|30722|30687|30726.4|30691.4|30726.4|30698.8|30716.6|30684.5|68
1686830700000|2023-06-15 12:05:00|30726.5|30691.5|30719|30699|30727|30700|30718.5|30691.5|13
1686831000000|2023-06-15 12:10:00|30718.5|30698.5|30723|30688|30723.5|30700.5|30714.5|30687.5|14
1686831300000|2023-06-15 12:15:00|30739|30697|30723.5|30688.5|30739.5|30697.5|30723.5|30688.5|12
1686831600000|2023-06-15 12:20:00|30723.7|30688.7|30723.9|30688.9|30723.9|30688.9|30723.7|30688.7|2
1686831900000|2023-06-15 12:25:00|30724|30689|30727.2|30692.2|30727.2|30692.2|30719|30684|14
1686832200000|2023-06-15 12:30:00|30723.1|30688.1|30721.9|30686.9|30723.5|30688.5|30720|30685|22
1686832500000|2023-06-15 12:35:00|30721.8|30686.8|30719.5|30684.5|30721.8|30686.8|30718.5|30683.5|19
1686832800000|2023-06-15 12:40:00|30719|30684|30716.9|30681.9|30719|30684|30710.5|30675.5|29
1686833100000|2023-06-15 12:45:00|30717.3|30682.3|30706.5|30686.5|30717.4|30686.5|30706|30677.5|27
1686833400000|2023-06-15 12:50:00|30714.5|30679.5|30712.6|30677.6|30718.1|30686|30706|30677.5|32
1686833700000|2023-06-15 12:55:00|30711.9|30676.9|30712.6|30677.6|30712.6|30677.6|30710.9|30675.9|6
1686834000000|2023-06-15 13:00:00|30713.1|30678.1|30701|30666|30713.1|30678.1|30687.5|30652.5|55
1686834300000|2023-06-15 13:05:00|30700.5|30665.5|30699.3|30664.3|30701.2|30666.2|30699.2|30664.2|17
1686834600000|2023-06-15 13:10:00|30699.2|30664.2|30689|30654|30699.2|30664.2|30687.9|30652.9|31
1686834900000|2023-06-15 13:15:00|30688.5|30653.5|30667.8|30647.8|30689.5|30661.8|30667.8|30638.6|72
1686835200000|2023-06-15 13:20:00|30668.3|30648.3|30644.5|30624.5|30674.5|30648.3|30644|30616|115
1686835500000|2023-06-15 13:25:00|30652.5|30617.5|30654.5|30619.5|30654.5|30627.7|30635.4|30612.9|53
1686835800000|2023-06-15 13:30:00|30653.1|30618.1|30666.8|30631.8|30693.5|30651.5|30653.1|30618.1|89
1686836100000|2023-06-15 13:35:00|30665.5|30630.5|30649.3|30629.3|30665.5|30630.5|30647|30618.7|47
1686836400000|2023-06-15 13:40:00|30656.3|30621.3|30642|30622|30656.3|30627.5|30642|30621.3|23
1686836700000|2023-06-15 13:45:00|30641.5|30621.5|30634.1|30614.1|30644.5|30621.5|30634|30607.1|33
1686837000000|2023-06-15 13:50:00|30634.6|30614.6|30634.5|30599.5|30641.4|30614.6|30632|30597|29
1686837300000|2023-06-15 13:55:00|30635.5|30600.5|30636|30601|30637|30602|30635.5|30600.5|21
1686837600000|2023-06-15 14:00:00|30636.5|30601.5|30626.4|30606.4|30636.5|30606.4|30626.4|30598|20
1686837900000|2023-06-15 14:05:00|30626.1|30606.1|30616.9|30596.9|30627.7|30606.4|30616.9|30592.7|21
1686838200000|2023-06-15 14:10:00|30616.4|30596.4|30623.5|30603.5|30632|30606.9|30615.9|30594.4|35
1686838500000|2023-06-15 14:15:00|30631|30596|30618|30598|30631|30604.5|30618|30591|19
1686838800000|2023-06-15 14:20:00|30618.5|30598.5|30626.4|30591.4|30626.5|30600.4|30615.3|30591|21
1686839100000|2023-06-15 14:25:00|30626.5|30591.5|30621.9|30586.9|30627|30599|30617.9|30586.9|21
1686839400000|2023-06-15 14:30:00|30622.4|30587.4|30618|30583|30622.5|30587.5|30617.3|30582.3|26
1686839700000|2023-06-15 14:35:00|30617.4|30582.4|30618.8|30583.8|30619.5|30594.6|30609.2|30580.1|20
1686840000000|2023-06-15 14:40:00|30618.3|30583.3|30619.5|30584.5|30619.5|30584.5|30617.6|30582.6|10
1686840300000|2023-06-15 14:45:00|30619|30584|30622|30587|30622|30587|30619|30584|13
1686840600000|2023-06-15 14:50:00|30622.5|30587.5|30627.5|30592.5|30628|30593|30622.5|30587.5|24
1686840900000|2023-06-15 14:55:00|30628|30593|30650.5|30615.5|30650.5|30615.5|30622.1|30593|44
1686841200000|2023-06-15 15:00:00|30652.5|30617.5|30643|30623|30655|30624|30642|30614|37
1686841500000|2023-06-15 15:05:00|30642.5|30622.5|30647|30627|30648|30628|30641|30621|19
1686841800000|2023-06-15 15:10:00|30647.5|30627.5|30660|30625|30660|30631.5|30647|30624.5|13
1686842100000|2023-06-15 15:15:00|30659.5|30624.5|30657.1|30622.1|30659.5|30624.5|30655.5|30620.5|19
1686842400000|2023-06-15 15:20:00|30657|30622|30658.1|30623.1|30660.5|30633.4|30650.1|30621|15
1686842700000|2023-06-15 15:25:00|30658|30623|30643.4|30608.4|30658.4|30628.9|30642.5|30608.4|33
1686843000000|2023-06-15 15:30:00|30643|30608|30639.9|30604.9|30643|30616.9|30634.2|30604.9|24
1686843300000|2023-06-15 15:35:00|30639.4|30604.4|30632|30612|30639.4|30612.5|30631.4|30604.4|8
1686843600000|2023-06-15 15:40:00|30631.9|30611.9|30628.5|30593.5|30637.6|30612.5|30623|30592.5|58
1686843900000|2023-06-15 15:45:00|30629|30594|30630.5|30595.5|30634.6|30599.6|30629|30594|11
1686844200000|2023-06-15 15:50:00|30631|30596|30631|30596|30631|30596|30630.5|30595.5|3
1686844500000|2023-06-15 15:55:00|30631.5|30596.5|30634.5|30599.5|30637.5|30602.5|30631.5|30596.5|14
1686844800000|2023-06-15 16:00:00|30634|30599|30632.5|30597.5|30635|30600|30632.5|30597.5|9
1686845100000|2023-06-15 16:05:00|30633|30598|30622|30602|30633|30602|30621.5|30595|10
1686845400000|2023-06-15 16:10:00|30622.5|30602.5|30612.5|30577.5|30622.5|30602.5|30609|30574|63
1686845700000|2023-06-15 16:15:00|30615.5|30580.5|30612|30577|30616|30581|30612|30577|20
1686846000000|2023-06-15 16:20:00|30612.5|30577.5|30613|30578|30614|30579|30608.7|30573.7|12
1686846300000|2023-06-15 16:25:00|30613.1|30578.1|30617.6|30582.6|30617.9|30590.2|30609.7|30578.1|24
1686846600000|2023-06-15 16:30:00|30617.5|30582.5|30628.2|30593.2|30633.3|30598.3|30611|30582.5|56
1686846900000|2023-06-15 16:35:00|30628.1|30593.1|30627.9|30607.9|30635.3|30607.9|30627.7|30593.1|23
1686847200000|2023-06-15 16:40:00|30628.4|30608.4|30626.5|30606.5|30628.7|30608.7|30626.5|30606.5|14
1686847500000|2023-06-15 16:45:00|30626.7|30606.7|30639|30604|30640|30611.5|30626.5|30601.6|23
1686847800000|2023-06-15 16:50:00|30639.1|30604.1|30632.5|30597.5|30639.1|30609.9|30626|30597.5|32
1686848100000|2023-06-15 16:55:00|30632.7|30597.7|30631.5|30596.5|30633|30598|30631|30596|6
1686848400000|2023-06-15 17:00:00|30631|30596|30633|30598|30633|30598|30631|30596|7
1686848700000|2023-06-15 17:05:00|30632.5|30597.5|30631.5|30596.5|30632.5|30597.5|30629.5|30594.5|10
1686849300000|2023-06-15 17:15:00|30632|30597|30632.5|30597.5|30633.5|30598.5|30632|30597|6
1686849600000|2023-06-15 17:20:00|30632|30597|30629.5|30594.5|30632|30598.5|30618.5|30588.5|13
1686849900000|2023-06-15 17:25:00|30629.4|30594.4|30628|30593|30629.4|30594.4|30628|30593|12
1686850200000|2023-06-15 17:30:00|30627.5|30592.5|30628|30593|30628|30593|30627.5|30592.5|2
1686850500000|2023-06-15 17:35:00|30627.5|30592.5|30621.5|30586.5|30627.5|30592.5|30620|30585|13
1686850800000|2023-06-15 17:40:00|30621|30586|30620|30585|30621|30586|30620|30585|3
1686851100000|2023-06-15 17:45:00|30619.6|30584.6|30619|30584|30620.5|30585.5|30618.5|30583.5|9
1686851400000|2023-06-15 17:50:00|30618.5|30583.5|30620.5|30585.5|30622.5|30587.5|30618.5|30583.5|9
1686851700000|2023-06-15 17:55:00|30621|30586|30620.5|30585.5|30621|30586|30620.5|30585.5|4
1686852000000|2023-06-15 18:00:00|30619.9|30584.9|30611|30576|30619.9|30584.9|30610.5|30575.5|26
1686852300000|2023-06-15 18:05:00|30610.5|30575.5|30600|30565|30610.5|30581.5|30599.9|30564.9|21
1686852600000|2023-06-15 18:10:00|30600.5|30565.5|30598.4|30563.4|30604|30569|30594.4|30559.4|42
1686852900000|2023-06-15 18:15:00|30598.6|30563.6|30599.6|30564.6|30602|30567|30598.4|30563.4|18
1686853200000|2023-06-15 18:20:00|30599.4|30564.4|30599.2|30564.2|30599.7|30564.7|30598.9|30563.9|12
1686853500000|2023-06-15 18:25:00|30599.4|30564.4|30599.6|30564.6|30599.7|30564.7|30598.9|30563.9|6
1686853800000|2023-06-15 18:30:00|30599.7|30564.7|30606.5|30571.5|30607|30572|30598.9|30563.9|25
1686854100000|2023-06-15 18:35:00|30606|30571|30608.8|30573.8|30611.5|30576.5|30606|30571|33
1686854400000|2023-06-15 18:40:00|30608.3|30573.3|30608.3|30573.3|30615.5|30580.5|30606.2|30571.2|57
1686854700000|2023-06-15 18:45:00|30612.8|30577.8|30614.6|30579.6|30614.6|30579.6|30606.4|30571.4|46
1686855000000|2023-06-15 18:50:00|30614.1|30579.1|30614|30579|30614.2|30579.2|30608.9|30573.9|28
1686855300000|2023-06-15 18:55:00|30607.5|30587.5|30611.8|30576.8|30615.5|30588|30606.5|30575|34
1686855600000|2023-06-15 19:00:00|30610.8|30575.8|30614.4|30579.4|30616.9|30581.9|30610.8|30575.8|17
1686855900000|2023-06-15 19:05:00|30612.9|30577.9|30610.7|30575.7|30613.4|30578.4|30610.7|30575.7|7
1686856200000|2023-06-15 19:10:00|30610.2|30575.2|30608.5|30573.5|30611|30576|30604.7|30569.7|43
1686856500000|2023-06-15 19:15:00|30608|30573|30605.4|30570.4|30609.9|30574.9|30605.4|30570.4|13
1686856800000|2023-06-15 19:20:00|30606|30571|30605.4|30570.4|30606|30571|30605.4|30570.4|5
1686857100000|2023-06-15 19:25:00|30607.2|30572.2|30605.9|30570.9|30607.2|30572.2|30605.9|30570.9|5
1686857400000|2023-06-15 19:30:00|30605.4|30570.4|30606.4|30571.4|30606.4|30571.4|30605.4|30570.4|5
1686857700000|2023-06-15 19:35:00|30605.9|30570.9|30599.7|30564.7|30605.9|30570.9|30597.5|30562.5|15
1686858000000|2023-06-15 19:40:00|30600.2|30565.2|30602.7|30567.7|30603.3|30568.3|30599.5|30564.5|12
1686858300000|2023-06-15 19:45:00|30602.2|30567.2|30601.4|30566.4|30602.4|30567.4|30600.9|30565.9|11
1686858600000|2023-06-15 19:50:00|30602|30567|30603|30568|30603|30568|30602|30567|4
1686858900000|2023-06-15 19:55:00|30604.1|30569.1|30602.5|30567.5|30604.1|30569.1|30602.4|30567.4|9
1686873600000|2023-06-16 00:00:00|30605.1|30569.8|30605.1|30569.8|30605.1|30569.8|30605.1|30569.8|1
1686877200000|2023-06-16 01:00:00|30620.5|30585.5|30615.5|30580.5|30621|30586|30614.5|30579.5|29
1686877500000|2023-06-16 01:05:00|30616|30581|30618|30583|30618|30583|30615.5|30580.5|22
1686877800000|2023-06-16 01:10:00|30618.5|30583.5|30615|30580|30621.5|30586.5|30614.5|30579.5|28
1686878100000|2023-06-16 01:15:00|30608|30588|30617.5|30597.5|30627|30601|30608|30581|35
1686878400000|2023-06-16 01:20:00|30618|30598|30646.5|30611.5|30647.5|30621.5|30617.5|30597.5|36
1686878700000|2023-06-16 01:25:00|30646|30611|30652|30617|30652|30617|30646|30611|18
1686879000000|2023-06-16 01:30:00|30645|30625|30663.5|30628.5|30672|30637|30645|30625|55
1686879300000|2023-06-16 01:35:00|30664|30629|30642.5|30622.5|30664.5|30629.5|30642|30614|59
1686879600000|2023-06-16 01:40:00|30643|30623|30638.5|30618.5|30652.5|30625.5|30638|30616.4|67
1686879900000|2023-06-16 01:45:00|30639|30619|30633.4|30613.4|30639|30619|30632.4|30612.4|46
1686880200000|2023-06-16 01:50:00|30632.5|30612.5|30641|30606|30644.1|30618|30632.5|30604|37
1686880500000|2023-06-16 01:55:00|30634|30614|30652.5|30617.5|30652.5|30622.1|30634|30614|33
1686880800000|2023-06-16 02:00:00|30652.8|30617.8|30648|30628|30653.1|30632|30643.7|30617|42
1686881100000|2023-06-16 02:05:00|30647.5|30627.5|30657|30622|30657.5|30627.5|30646.5|30619|20
1686881400000|2023-06-16 02:10:00|30657.5|30622.5|30641.6|30621.6|30658|30623|30641.6|30614.5|30
1686881700000|2023-06-16 02:15:00|30640.6|30620.6|30642|30622|30646.5|30626.5|30638.5|30618.5|63
1686882000000|2023-06-16 02:20:00|30641.5|30621.5|30630|30610|30641.5|30621.5|30629|30609|33
1686882300000|2023-06-16 02:25:00|30630.5|30610.5|30635.5|30615.5|30636|30616|30630|30610|27
1686882600000|2023-06-16 02:30:00|30635|30615|30643|30623|30645.5|30625.5|30635|30615|36
1686882900000|2023-06-16 02:35:00|30643.5|30623.5|30651|30631|30659|30637.5|30643|30623|48
1686883200000|2023-06-16 02:40:00|30651.5|30631.5|30654.5|30634.5|30657|30637|30651|30631|24
1686883500000|2023-06-16 02:45:00|30654|30634|30655|30635|30677.6|30646.1|30653|30628|66
1686883800000|2023-06-16 02:50:00|30654.5|30634.5|30642.5|30622.5|30662.6|30635.5|30638.5|30618.5|86
1686884100000|2023-06-16 02:55:00|30642|30622|30650.5|30630.5|30652|30632|30633.5|30613.5|97
1686884400000|2023-06-16 03:00:00|30649.5|30629.5|30636|30616|30652.4|30632.4|30634|30614|90
1686884700000|2023-06-16 03:05:00|30636.3|30616.3|30642.5|30607.5|30643|30617.5|30634.5|30607|39
1686885000000|2023-06-16 03:10:00|30642|30607|30638.5|30618.5|30643|30621|30633.5|30607|43
1686885300000|2023-06-16 03:15:00|30639.5|30619.5|30640|30620|30642|30622|30637|30617|34
1686885600000|2023-06-16 03:20:00|30639.6|30619.6|30629.5|30609.5|30639.6|30619.6|30629|30609|22
1686885900000|2023-06-16 03:25:00|30629|30609|30629.3|30609.3|30631|30611|30628|30608|36
1686886200000|2023-06-16 03:30:00|30629|30609|30625.5|30605.5|30633|30613|30622.5|30602.5|32
1686886500000|2023-06-16 03:35:00|30626|30606|30638|30603|30638|30610.5|30625.5|30602|29
1686886800000|2023-06-16 03:40:00|30638.5|30603.5|30630.5|30610.5|30639|30610.5|30630|30602|8
1686887100000|2023-06-16 03:45:00|30631|30611|30629|30609|30634|30614|30628.5|30608.5|17
1686887400000|2023-06-16 03:50:00|30629.5|30609.5|30630.5|30610.5|30636.5|30610.8|30628.8|30601|25
1686887700000|2023-06-16 03:55:00|30631.1|30611.1|30637|30617|30641.5|30618|30631.1|30605.7|21
1686888000000|2023-06-16 04:00:00|30636.9|30616.9|30640|30620|30642|30622|30635.5|30615.5|36
1686888300000|2023-06-16 04:05:00|30639.8|30619.8|30640|30620|30642|30622|30638.5|30618.5|18
1686888600000|2023-06-16 04:10:00|30640.5|30620.5|30640|30620|30640.5|30620.5|30638.5|30618.5|19
1686888900000|2023-06-16 04:15:00|30639.5|30619.5|30638.5|30618.5|30640|30620|30638.5|30618.5|17
1686889200000|2023-06-16 04:20:00|30639|30619|30642.2|30622.2|30642.2|30622.2|30638.5|30618.5|21
1686889500000|2023-06-16 04:25:00|30641.7|30621.7|30639|30619|30641.7|30621.7|30637|30617|13
1686889800000|2023-06-16 04:30:00|30639.5|30619.5|30637|30617|30639.5|30619.5|30637|30617|15
1686890100000|2023-06-16 04:35:00|30637.5|30617.5|30638|30618|30639|30619|30637.5|30617.5|6
1686890400000|2023-06-16 04:40:00|30638.2|30618.2|30638.5|30618.5|30639|30619|30638|30618|11
1686890700000|2023-06-16 04:45:00|30639|30619|30639.5|30619.5|30639.5|30619.5|30638.5|30618.5|5
1686891000000|2023-06-16 04:50:00|30639|30619|30639|30619|30639.5|30619.5|30639|30619|3
1686891300000|2023-06-16 04:55:00|30642|30622|30641.5|30621.5|30642|30622|30640.5|30620.5|5
1686891600000|2023-06-16 05:00:00|30641.7|30621.7|30642.5|30622.5|30643.4|30623.4|30641.7|30621.7|19
1686891900000|2023-06-16 05:05:00|30642|30622|30644|30624|30644|30624|30641.5|30621.5|13
1686892200000|2023-06-16 05:10:00|30643.8|30623.8|30643.8|30623.8|30643.8|30623.8|30643.8|30623.8|1
1686892500000|2023-06-16 05:15:00|30643.3|30623.3|30642|30622|30643.5|30623.5|30642|30622|20
1686892800000|2023-06-16 05:20:00|30642.5|30622.5|30641.5|30621.5|30642.5|30622.5|30636.5|30616.5|19
1686893100000|2023-06-16 05:25:00|30641|30621|30640.7|30620.7|30642|30622|30637.5|30617.5|41
1686893400000|2023-06-16 05:30:00|30640.5|30620.5|30637.5|30617.5|30640.6|30620.6|30637.2|30617.2|27
1686893700000|2023-06-16 05:35:00|30638|30618|30641.5|30621.5|30641.5|30621.5|30637.2|30617.2|23
1686894000000|2023-06-16 05:40:00|30642|30622|30636.5|30616.5|30643|30623|30636|30616|23
1686894300000|2023-06-16 05:45:00|30636.3|30616.3|30627|30607|30636.5|30616.5|30626.7|30606.7|21
1686894600000|2023-06-16 05:50:00|30627.5|30607.5|30632|30612|30632|30612|30624|30604|35
1686894900000|2023-06-16 05:55:00|30632.5|30612.5|30632|30612|30632.5|30612.5|30632|30612|4
1686895200000|2023-06-16 06:00:00|30631.7|30611.7|30627.5|30607.5|30632.8|30612.8|30627.5|30607.5|36
1686895500000|2023-06-16 06:05:00|30627.2|30607.2|30618.3|30598.3|30627.5|30607.5|30617|30597|34
1686895800000|2023-06-16 06:10:00|30618|30598|30606.5|30586.5|30619.5|30599.5|30606.5|30586.5|74
1686896100000|2023-06-16 06:15:00|30606|30586|30595.8|30575.8|30606.5|30586.5|30595.5|30575.5|68
1686896400000|2023-06-16 06:20:00|30596.3|30576.3|30598|30563|30602|30578.1|30590|30560.2|152
1686896700000|2023-06-16 06:25:00|30591|30571|30597.4|30577.4|30600|30580|30586|30562|104
1686897000000|2023-06-16 06:30:00|30597.1|30577.1|30591.1|30571.1|30603.1|30577.1|30591.1|30564|52
1686897300000|2023-06-16 06:35:00|30590.1|30570.1|30605.5|30585.5|30609.7|30585.5|30589.6|30569.6|66
1686897600000|2023-06-16 06:40:00|30606|30586|30608|30588|30617.5|30592|30606|30582.5|32
1686897900000|2023-06-16 06:45:00|30612|30592|30623.5|30603.5|30623.5|30603.5|30609|30581.5|53
1686898200000|2023-06-16 06:50:00|30623.3|30603.3|30618.5|30598.5|30623.3|30603.3|30618.2|30598.2|34
1686898500000|2023-06-16 06:55:00|30618.8|30598.8|30620.5|30600.5|30623.5|30603.5|30618.5|30598.5|63
1686898800000|2023-06-16 07:00:00|30621|30601|30625.5|30605.5|30626|30606|30619.5|30599.5|60
1686899100000|2023-06-16 07:05:00|30626|30606|30632.5|30612.5|30633|30613|30621.5|30601.5|70
1686899400000|2023-06-16 07:10:00|30633|30613|30637|30617|30637.5|30617.5|30632.5|30612.5|41
1686899700000|2023-06-16 07:15:00|30636.5|30616.5|30641.5|30621.5|30642.5|30622.5|30633|30613|27
1686900000000|2023-06-16 07:20:00|30641|30621|30646|30626|30650.5|30630.5|30640.5|30620.5|62
1686900300000|2023-06-16 07:25:00|30646.5|30626.5|30636.6|30616.6|30647|30627|30635.5|30615.5|29
1686900600000|2023-06-16 07:30:00|30636.8|30616.8|30640|30620|30640|30620|30635|30615|56
1686900900000|2023-06-16 07:35:00|30641|30621|30641.7|30621.7|30651.5|30624.5|30641|30614.8|58
1686901200000|2023-06-16 07:40:00|30642|30622|30638.5|30618.5|30650.5|30624|30637.5|30610|44
1686901500000|2023-06-16 07:45:00|30639|30619|30639.5|30619.5|30646.5|30620.5|30638.5|30611|33
1686901800000|2023-06-16 07:50:00|30640|30620|30646|30626|30655|30627.5|30640|30614.5|58
1686902100000|2023-06-16 07:55:00|30646.5|30626.5|30645|30625|30646.5|30626.5|30641|30621|24
1686902400000|2023-06-16 08:00:00|30645.5|30625.5|30646|30626|30647|30627|30645|30625|15
1686902700000|2023-06-16 08:05:00|30646.3|30626.3|30644.4|30624.4|30646.8|30626.8|30642.5|30622.5|31
1686903000000|2023-06-16 08:10:00|30643.9|30623.9|30640|30620|30643.9|30623.9|30640|30620|24
1686903300000|2023-06-16 08:15:00|30639.5|30619.5|30637.5|30617.5|30640.5|30620.5|30637|30617|33
1686903600000|2023-06-16 08:20:00|30637|30617|30635.5|30615.5|30637|30617|30635.5|30615.5|4
1686903900000|2023-06-16 08:25:00|30636|30616|30641.5|30621.5|30642.6|30621.5|30635.5|30607.6|39
1686904200000|2023-06-16 08:30:00|30642|30622|30639.5|30619.5|30642|30622|30638.5|30618.5|14
1686904500000|2023-06-16 08:35:00|30640|30620|30647.2|30612.2|30647.3|30620.2|30639.5|30612|14
1686904800000|2023-06-16 08:40:00|30647|30612|30649|30614|30649|30621.5|30641|30611.8|23
1686905100000|2023-06-16 08:45:00|30648.5|30613.5|30643|30623|30649|30623|30639|30611|31
1686905400000|2023-06-16 08:50:00|30642.5|30622.5|30638.5|30618.5|30642.5|30622.5|30638|30618|19
1686905700000|2023-06-16 08:55:00|30638|30618|30647|30612|30647.5|30621|30638|30612|44
1686906000000|2023-06-16 09:00:00|30640|30620|30643|30608|30647.5|30620.5|30634.5|30607.5|27
1686906300000|2023-06-16 09:05:00|30643.5|30608.5|30646|30611|30646|30611|30642.5|30607.5|20
1686906600000|2023-06-16 09:10:00|30639|30619|30638.5|30618.5|30648.5|30621.5|30637.5|30609.5|26
1686906900000|2023-06-16 09:15:00|30639|30619|30638.5|30618.5|30643.5|30623.5|30638|30618|22
1686907200000|2023-06-16 09:20:00|30643|30623|30642.5|30622.5|30643.5|30623.5|30642.5|30622.5|8
1686907500000|2023-06-16 09:25:00|30642|30622|30635|30615|30643|30623|30635|30615|15
1686907800000|2023-06-16 09:30:00|30635.5|30615.5|30633.5|30613.5|30637.2|30617.2|30632.5|30612.5|30
1686908100000|2023-06-16 09:35:00|30634|30614|30636.5|30616.5|30637.5|30617.5|30634|30614|12
1686908400000|2023-06-16 09:40:00|30637|30617|30636.5|30616.5|30637.5|30617.5|30636.5|30616.5|10
1686908700000|2023-06-16 09:45:00|30637|30617|30638|30618|30638|30618|30637|30617|7
1686909000000|2023-06-16 09:50:00|30642|30622|30642.5|30622.5|30642.5|30622.5|30642|30622|8
1686909300000|2023-06-16 09:55:00|30643|30623|30642.5|30622.5|30643|30623|30642|30622|16
1686909600000|2023-06-16 10:00:00|30643|30623|30643.5|30623.5|30644|30624|30643|30623|14
1686910500000|2023-06-16 10:15:00|30644|30624|30644|30624|30644|30624|30644|30624|1
1686910800000|2023-06-16 10:20:00|30644.5|30624.5|30645|30625|30645|30625|30644.5|30624.5|2
1686911100000|2023-06-16 10:25:00|30645.5|30625.5|30645|30625|30645.8|30625.8|30645|30625|4
1686911400000|2023-06-16 10:30:00|30645.3|30625.3|30645.3|30625.3|30645.5|30625.5|30645|30625|5
1686911700000|2023-06-16 10:35:00|30645.8|30625.8|30640.5|30620.5|30650.5|30625.8|30640.5|30615.5|21
1686912000000|2023-06-16 10:40:00|30641|30621|30628|30608|30644|30621|30628|30604.5|35
1686912300000|2023-06-16 10:45:00|30628.5|30608.5|30629|30609|30629|30609|30628.5|30608.5|2
1686912600000|2023-06-16 10:50:00|30629.5|30609.5|30629.5|30609.5|30630|30610|30629|30609|11
1686912900000|2023-06-16 10:55:00|30630|30610|30629.5|30609.5|30630|30610|30629.5|30609.5|6
1686913200000|2023-06-16 11:00:00|30628.5|30608.5|30646.5|30611.5|30646.5|30619.5|30628|30602.5|218
1686913500000|2023-06-16 11:05:00|30647|30612|30639.3|30604.3|30648.5|30613.5|30639.3|30604.3|43
1686913800000|2023-06-16 11:10:00|30640.1|30605.1|30645.5|30610.5|30649|30614|30631.4|30603.4|32
1686914100000|2023-06-16 11:15:00|30645|30610|30644.5|30609.5|30646|30611|30643.5|30608.5|11
1686914400000|2023-06-16 11:20:00|30645|30610|30646.5|30611.5|30648.5|30613.5|30645|30610|28
1686914700000|2023-06-16 11:25:00|30645.6|30610.6|30644|30609|30645.6|30610.6|30643.5|30608.5|29
1686915000000|2023-06-16 11:30:00|30643.5|30608.5|30641|30606|30644|30609|30640.5|30605.5|18
1686915300000|2023-06-16 11:35:00|30641.5|30606.5|30639.5|30604.5|30641.5|30606.5|30639.5|30604.5|4
1686915600000|2023-06-16 11:40:00|30640|30605|30640|30605|30640|30605|30639.5|30604.5|3
1686915900000|2023-06-16 11:45:00|30640.5|30605.5|30640.5|30605.5|30640.5|30605.5|30640.5|30605.5|1
1686916200000|2023-06-16 11:50:00|30640|30605|30636.5|30601.5|30640|30605|30636.5|30601.5|7
1686916500000|2023-06-16 11:55:00|30637|30602|30637.5|30602.5|30637.5|30602.5|30636.5|30601.5|4
1686916800000|2023-06-16 12:00:00|30637|30602|30637.6|30602.6|30637.6|30602.6|30636.5|30601.5|13
1686917100000|2023-06-16 12:05:00|30637.8|30602.8|30634|30614|30641.2|30617|30631.3|30602.8|47
1686917400000|2023-06-16 12:10:00|30633.9|30613.9|30634.4|30614.4|30635.5|30615.5|30633.8|30613.8|24
1686917700000|2023-06-16 12:15:00|30632.5|30612.5|30627|30607|30640|30612.5|30627|30599|39
1686918000000|2023-06-16 12:20:00|30628|30608|30629.5|30609.5|30632|30612|30628|30608|17
1686918300000|2023-06-16 12:25:00|30629.1|30609.1|30630.3|30610.3|30630.3|30610.3|30629.1|30609.1|10
1686918600000|2023-06-16 12:30:00|30630.1|30610.1|30629.3|30609.3|30630.5|30610.5|30626.3|30606.3|24
1686918900000|2023-06-16 12:35:00|30629.5|30609.5|30635.2|30615.2|30635.5|30615.5|30629.5|30609.5|23
1686919200000|2023-06-16 12:40:00|30635.6|30615.6|30645.5|30625.5|30656.6|30628.5|30635.6|30612.8|76
1686919500000|2023-06-16 12:45:00|30645.3|30625.3|30646.5|30626.5|30646.5|30626.5|30645.3|30625.3|4
1686919800000|2023-06-16 12:50:00|30647|30627|30644.6|30624.6|30647.3|30627.3|30644.6|30624.6|12
1686920100000|2023-06-16 12:55:00|30645.1|30625.1|30655|30620|30656|30628|30645.1|30620|15
1686920400000|2023-06-16 13:00:00|30654.6|30619.6|30649.6|30629.6|30657.1|30630.1|30647.9|30618.5|28
1686920700000|2023-06-16 13:05:00|30658|30623|30652.2|30632.2|30659.7|30632.2|30651.5|30623|13
1686921000000|2023-06-16 13:10:00|30652|30632|30653.4|30633.4|30653.5|30633.5|30652|30632|8
1686921300000|2023-06-16 13:15:00|30652.9|30632.9|30652|30632|30653.4|30633.4|30651.2|30631.2|14
1686921600000|2023-06-16 13:20:00|30651.6|30631.6|30633.6|30613.6|30651.6|30631.6|30633.6|30606.9|42
1686921900000|2023-06-16 13:25:00|30632.7|30612.7|30636.5|30616.5|30639.1|30617|30631.4|30603.6|53
1686922200000|2023-06-16 13:30:00|30636|30616|30646|30626|30646|30626|30636|30616|35
1686922500000|2023-06-16 13:35:00|30646.5|30626.5|30645.5|30625.5|30651|30631|30645.5|30625.5|21
1686922800000|2023-06-16 13:40:00|30646|30626|30647.8|30627.8|30649|30629|30646|30626|31
1686923100000|2023-06-16 13:45:00|30648.1|30628.1|30651|30631|30651|30631|30644.5|30624.5|23
1686923400000|2023-06-16 13:50:00|30647.5|30627.5|30657.5|30622.5|30657.5|30627.5|30646|30617.5|20
1686923700000|2023-06-16 13:55:00|30658|30623|30648|30613|30658.5|30623.5|30648|30612|16
1686924000000|2023-06-16 14:00:00|30647|30611|30637|30617|30652|30623.2|30636|30610|54
1686924300000|2023-06-16 14:05:00|30636.5|30616.5|30669|30634|30669|30644.5|30636|30616|47
1686924600000|2023-06-16 14:10:00|30669.5|30634.5|30669.6|30634.6|30672.5|30637.5|30669.1|30634.1|32
1686924900000|2023-06-16 14:15:00|30670|30635|30667.5|30647.5|30675|30647.5|30666.5|30635|18
1686925200000|2023-06-16 14:20:00|30668|30648|30669|30649|30669|30649|30667.5|30647.5|13
1686925500000|2023-06-16 14:25:00|30668.5|30648.5|30669|30649|30669|30649|30668|30648|4
1686925800000|2023-06-16 14:30:00|30668.5|30648.5|30659.5|30624.5|30673.5|30649|30648.5|30620|44
1686926100000|2023-06-16 14:35:00|30660.4|30625.4|30652|30632|30660.4|30633|30652|30625|12
1686926400000|2023-06-16 14:40:00|30652.5|30632.5|30652.5|30632.5|30652.5|30632.5|30647.5|30627.5|18
1686926700000|2023-06-16 14:45:00|30652.8|30632.8|30663.5|30628.5|30663.5|30636.5|30652.8|30627.5|21
1686927000000|2023-06-16 14:50:00|30664|30629|30668|30633|30676|30641|30660|30629|38
1686927300000|2023-06-16 14:55:00|30668.5|30633.5|30670|30635|30670|30635|30667.5|30632.5|25
1686927600000|2023-06-16 15:00:00|30669.5|30634.5|30668.5|30633.5|30674.2|30646.2|30661.5|30633.5|60
1686927900000|2023-06-16 15:05:00|30669|30634|30668.5|30633.5|30669|30642|30661.5|30633|26
1686928200000|2023-06-16 15:10:00|30669|30634|30665.6|30630.6|30670.4|30642|30653.6|30627|65
1686928500000|2023-06-16 15:15:00|30666.1|30631.1|30649.9|30629.9|30666.2|30636.9|30647.8|30619.8|41
1686928800000|2023-06-16 15:20:00|30650.4|30630.4|30652|30632|30664.4|30639|30650.4|30624.3|25
1686929100000|2023-06-16 15:25:00|30651.5|30631.5|30661|30626|30661|30633.8|30651.3|30625.5|28
1686929400000|2023-06-16 15:30:00|30660.5|30625.5|30666.6|30631.6|30666.6|30631.6|30660|30625|16
1686929700000|2023-06-16 15:35:00|30666.5|30631.5|30667.5|30647.5|30674|30647.5|30666.5|30631.5|19
1686930000000|2023-06-16 15:40:00|30674.5|30639.5|30668|30648|30675|30648|30665.5|30639|13
1686930300000|2023-06-16 15:45:00|30669|30649|30664|30644|30675|30649|30664|30640|8
1686930600000|2023-06-16 15:50:00|30663.5|30643.5|30668.5|30648.5|30669|30649|30663|30643|8
1686930900000|2023-06-16 15:55:00|30668|30648|30668.5|30633.5|30669|30648|30667|30633|8
1686931200000|2023-06-16 16:00:00|30668|30633|30675|30640|30676|30641|30667|30632|19
1686931500000|2023-06-16 16:05:00|30674.5|30639.5|30693.5|30658.5|30712.7|30677.7|30668|30639|99
1686931800000|2023-06-16 16:10:00|30693.4|30658.4|30683|30648|30697.5|30662.5|30682.5|30647.5|53
1686932100000|2023-06-16 16:15:00|30682.5|30647.5|30680.4|30645.4|30683.5|30648.5|30670.9|30635.9|42
1686932400000|2023-06-16 16:20:00|30678.6|30643.6|30672.5|30637.5|30679|30644|30669.9|30634.9|17
1686932700000|2023-06-16 16:25:00|30672.6|30637.6|30671.6|30636.6|30672.6|30637.6|30671.1|30636.1|7
1686933000000|2023-06-16 16:30:00|30672.1|30637.1|30671|30636|30672.1|30637.1|30671|30636|11
1686933300000|2023-06-16 16:35:00|30670.6|30635.6|30667.1|30632.1|30670.6|30635.6|30667.1|30632.1|7
1686933600000|2023-06-16 16:40:00|30667.6|30632.6|30675|30640|30675.2|30640.2|30667.6|30632.6|17
1686933900000|2023-06-16 16:45:00|30666.4|30646.4|30664.6|30629.6|30668|30646.4|30660.5|30629.6|24
1686934200000|2023-06-16 16:50:00|30665.1|30630.1|30666.5|30631.5|30667|30632|30665|30630|18
1686934500000|2023-06-16 16:55:00|30667|30632|30665.5|30630.5|30667|30632|30665.5|30630.5|6
1686934800000|2023-06-16 17:00:00|30665|30630|30668.5|30633.5|30668.5|30633.5|30663.5|30628.5|16
1686935100000|2023-06-16 17:05:00|30668|30633|30667.5|30632.5|30668.5|30633.5|30667|30632|20
1686935400000|2023-06-16 17:10:00|30668|30633|30664.5|30629.5|30669|30634|30663.5|30628.5|13
1686935700000|2023-06-16 17:15:00|30665|30630|30667|30632|30667.5|30632.5|30665|30630|5
1686936000000|2023-06-16 17:20:00|30660|30640|30665|30630|30665.5|30640|30659.5|30629.5|6
1686936300000|2023-06-16 17:25:00|30664.5|30629.5|30664.5|30629.5|30664.5|30629.5|30664|30629|7
1686936600000|2023-06-16 17:30:00|30665|30630|30665|30630|30665|30630|30665|30630|1
1686936900000|2023-06-16 17:35:00|30665.5|30630.5|30666|30631|30666|30631|30665.5|30630.5|6
1686937200000|2023-06-16 17:40:00|30665.5|30630.5|30666|30631|30666.5|30631.5|30665.5|30630.5|4
1686937500000|2023-06-16 17:45:00|30666.5|30631.5|30667.5|30632.5|30668|30633|30666|30631|10
1686937800000|2023-06-16 17:50:00|30666.9|30631.9|30663.5|30628.5|30666.9|30631.9|30662.6|30627.6|21
1686938100000|2023-06-16 17:55:00|30664|30629|30663.5|30628.5|30664.5|30629.5|30663.5|30628.5|4
1686938400000|2023-06-16 18:00:00|30664|30629|30664.5|30629.5|30664.5|30629.5|30663|30628|5
1686938700000|2023-06-16 18:05:00|30664|30629|30663|30628|30664|30629|30663|30628|3
1686939000000|2023-06-16 18:10:00|30662.5|30627.5|30649|30614|30662.5|30627.5|30637|30602|63
1686939300000|2023-06-16 18:15:00|30649.5|30614.5|30648.5|30613.5|30651|30616|30648.5|30613.5|12
1686939600000|2023-06-16 18:20:00|30649|30614|30649|30614|30650.5|30615.5|30647|30612|26
1686939900000|2023-06-16 18:25:00|30648.5|30613.5|30649|30614|30649.5|30614.5|30648.5|30613.5|6
1686940200000|2023-06-16 18:30:00|30649.5|30614.5|30647.5|30612.5|30650|30615|30647.5|30612.5|7
1686940500000|2023-06-16 18:35:00|30648|30613|30644|30609|30648|30613|30643|30608|12
1686940800000|2023-06-16 18:40:00|30648|30613|30647.5|30612.5|30648.5|30613.5|30647.5|30612.5|4
1686941100000|2023-06-16 18:45:00|30648|30613|30642.5|30607.5|30649.6|30614.6|30633|30598|36
1686941400000|2023-06-16 18:50:00|30643|30608|30637|30602|30645.5|30610.5|30630.5|30595.5|37
1686941700000|2023-06-16 18:55:00|30636.5|30601.5|30637.5|30602.5|30638.5|30603.5|30636.5|30601.5|12
1686942000000|2023-06-16 19:00:00|30638|30603|30640|30605|30640|30605|30631|30596|15
1686942300000|2023-06-16 19:05:00|30636|30601|30647.5|30612.5|30648.5|30613.5|30636|30601|19
1686942600000|2023-06-16 19:10:00|30648|30613|30647|30612|30650|30615|30647|30612|13
1686942900000|2023-06-16 19:15:00|30646|30611|30645.5|30610.5|30646.5|30611.5|30645.5|30610.5|4
1686943200000|2023-06-16 19:20:00|30647|30612|30647|30612|30647.5|30612.5|30646|30611|9
1686943500000|2023-06-16 19:25:00|30646.5|30611.5|30647.5|30612.5|30647.5|30612.5|30646.5|30611.5|6
1686944100000|2023-06-16 19:35:00|30643.5|30608.5|30645.5|30610.5|30646.5|30611.5|30643.5|30608.5|7
1686944400000|2023-06-16 19:40:00|30646|30611|30646|30611|30648|30613|30645.5|30610.5|14
1686944700000|2023-06-16 19:45:00|30646.5|30611.5|30646|30611|30646.5|30611.5|30646|30611|2
1686945000000|2023-06-16 19:50:00|30646.5|30611.5|30647|30612|30647|30612|30646.5|30611.5|2
1686945300000|2023-06-16 19:55:00|30647.5|30612.5|30647.5|30612.5|30648|30613|30647.5|30612.5|3
1687132800000|2023-06-19 00:00:00|30647.6|30612.6|30647.6|30612.6|30647.6|30612.6|30647.6|30612.6|1
1687136400000|2023-06-19 01:00:00|30673.5|30631.5|30671.5|30629.5|30674.5|30632.5|30664|30622|18
1687136700000|2023-06-19 01:05:00|30671|30629|30684|30649|30684.5|30649.5|30668.5|30629|61
1687137000000|2023-06-19 01:10:00|30683.5|30648.5|30697|30662|30697.5|30662.5|30683.5|30648.5|25
1687137300000|2023-06-19 01:15:00|30697.5|30662.5|30690.5|30655.5|30697.5|30662.5|30690|30655|23
1687137600000|2023-06-19 01:20:00|30691|30656|30697.2|30662.2|30697.2|30662.2|30691|30656|12
1687137900000|2023-06-19 01:25:00|30697.7|30662.7|30698.4|30663.4|30698.4|30672.4|30692.4|30662.7|5
1687138200000|2023-06-19 01:30:00|30696.6|30661.6|30689|30669|30696.6|30669.2|30688.4|30657.2|39
1687138500000|2023-06-19 01:35:00|30689.4|30669.4|30698.2|30663.2|30698.2|30670.5|30688.5|30662.5|23
1687138800000|2023-06-19 01:40:00|30697.7|30662.7|30716.9|30681.9|30717.6|30689.4|30692.4|30662.7|66
1687139100000|2023-06-19 01:45:00|30716.8|30681.8|30730|30695|30731.4|30705.6|30706.9|30681.8|83
1687139400000|2023-06-19 01:50:00|30729.5|30694.5|30720.6|30700.6|30729.5|30700.6|30715.3|30688.6|38
1687139700000|2023-06-19 01:55:00|30720.5|30700.5|30728.3|30693.3|30728.5|30700.5|30719.1|30692.3|18
1687140000000|2023-06-19 02:00:00|30728.8|30693.8|30720.1|30700.1|30728.8|30700.1|30720.1|30693|14
1687140300000|2023-06-19 02:05:00|30720.5|30700.5|30719.4|30699.4|30720.5|30700.5|30714.2|30694.2|35
1687140600000|2023-06-19 02:10:00|30719.3|30699.3|30725.7|30690.7|30725.7|30699.6|30713.7|30689.3|26
1687140900000|2023-06-19 02:15:00|30725.8|30690.8|30724|30689|30726.6|30691.6|30723.1|30688.1|23
1687141200000|2023-06-19 02:20:00|30715.7|30695.7|30715.1|30695.1|30717.7|30697.7|30713.5|30693.5|16
1687141500000|2023-06-19 02:25:00|30715.5|30695.5|30715.5|30695.5|30717.5|30697.5|30714.5|30694.5|20
1687141800000|2023-06-19 02:30:00|30723.5|30688.5|30738|30703|30738|30704.1|30722|30687|47
1687142100000|2023-06-19 02:35:00|30737.6|30702.6|30732.5|30712.5|30738.6|30712.5|30731.6|30702|27
1687142400000|2023-06-19 02:40:00|30732.8|30712.8|30735.1|30715.1|30736.6|30716.6|30726.3|30706.3|50
1687142700000|2023-06-19 02:45:00|30735.2|30715.2|30741.7|30721.7|30752.9|30726|30735.2|30711.5|56
1687143000000|2023-06-19 02:50:00|30742.2|30722.2|30740.5|30720.5|30742.5|30722.5|30739.7|30719.7|35
1687143300000|2023-06-19 02:55:00|30741.3|30721.3|30750.8|30730.8|30752.5|30732.5|30740.8|30720.8|67
1687143600000|2023-06-19 03:00:00|30751.3|30731.3|30751|30731|30752.3|30732.3|30750.5|30730.5|14
1687143900000|2023-06-19 03:05:00|30751.5|30731.5|30761.3|30741.3|30764.1|30744.1|30751.5|30731.5|21
1687144200000|2023-06-19 03:10:00|30760.8|30740.8|30761.8|30741.8|30762.8|30742.8|30759.9|30739.9|11
1687144500000|2023-06-19 03:15:00|30761.3|30741.3|30756.3|30736.3|30761.3|30741.3|30751.8|30731.8|32
1687144800000|2023-06-19 03:20:00|30755.8|30735.8|30752.9|30732.9|30755.8|30735.8|30752.9|30732.9|13
1687145100000|2023-06-19 03:25:00|30753.4|30733.4|30755.8|30735.8|30756.3|30736.3|30751.8|30731.8|16
1687145400000|2023-06-19 03:30:00|30755.3|30735.3|30755.8|30735.8|30755.8|30735.8|30754.5|30734.5|6
1687145700000|2023-06-19 03:35:00|30756.3|30736.3|30761.1|30741.1|30761.1|30741.1|30755.8|30735.8|21
1687146000000|2023-06-19 03:40:00|30760.6|30740.6|30757|30737|30761.1|30741.1|30756|30736|26
1687146300000|2023-06-19 03:45:00|30757.5|30737.5|30757.5|30737.5|30758|30738|30756.5|30736.5|11
1687146600000|2023-06-19 03:50:00|30757|30737|30756|30736|30757|30737|30756|30736|7
1687146900000|2023-06-19 03:55:00|30756.5|30736.5|30752.5|30732.5|30757.5|30737.5|30752.5|30732.5|17
1687147200000|2023-06-19 04:00:00|30753|30733|30753|30733|30753.5|30733.5|30752.5|30732.5|13
1687147500000|2023-06-19 04:05:00|30752.5|30732.5|30754.5|30734.5|30755|30735|30752.5|30732.5|12
1687147800000|2023-06-19 04:10:00|30762.5|30727.5|30754.5|30734.5|30762.5|30734.5|30753.5|30726|15
1687148100000|2023-06-19 04:15:00|30761.5|30726.5|30753|30733|30761.5|30734.5|30753|30725|12
1687148400000|2023-06-19 04:20:00|30753.5|30733.5|30751.5|30731.5|30754|30734|30751.5|30731.5|9
1687148700000|2023-06-19 04:25:00|30751|30731|30751|30731|30753|30733|30751|30731|10
1687149000000|2023-06-19 04:30:00|30751.5|30731.5|30750|30730|30751.5|30731.5|30749.5|30729.5|8
1687149300000|2023-06-19 04:35:00|30750.5|30730.5|30751.5|30731.5|30752|30732|30750|30730|7
1687149600000|2023-06-19 04:40:00|30752.5|30732.5|30755|30735|30755|30735|30750.5|30730.5|18
1687149900000|2023-06-19 04:45:00|30754.5|30734.5|30752.5|30732.5|30762|30735|30752.5|30726.5|11
1687150200000|2023-06-19 04:50:00|30753.1|30733.1|30753.5|30733.5|30757.5|30737.5|30751.5|30731.5|17
1687150500000|2023-06-19 04:55:00|30753|30733|30754|30734|30754|30734|30751.5|30731.5|13
1687150800000|2023-06-19 05:00:00|30753.5|30733.5|30757|30737|30757.5|30737.5|30753.5|30733.5|17
1687151100000|2023-06-19 05:05:00|30756.5|30736.5|30753.7|30733.7|30758|30738|30753.7|30733.7|33
1687151400000|2023-06-19 05:10:00|30753.5|30733.5|30757.5|30737.5|30758|30738|30753.5|30733.5|9
1687151700000|2023-06-19 05:15:00|30757|30737|30756|30736|30758.5|30738.5|30755|30735|19
1687152000000|2023-06-19 05:20:00|30753.5|30733.5|30754|30734|30755.5|30735.5|30753|30733|15
1687152300000|2023-06-19 05:25:00|30753.6|30733.6|30747.5|30727.5|30754.3|30734.3|30747.5|30727.5|19
1687152600000|2023-06-19 05:30:00|30748|30728|30746.3|30726.3|30748.5|30728.5|30746|30726|32
1687152900000|2023-06-19 05:35:00|30745.8|30725.8|30747.5|30727.5|30752.5|30727.5|30742|30717|29
1687153200000|2023-06-19 05:40:00|30747|30727|30742.5|30722.5|30752.5|30727|30742|30714|27
1687153500000|2023-06-19 05:45:00|30743|30723|30747.5|30727.5|30749|30729|30742.5|30722.5|29
1687153800000|2023-06-19 05:50:00|30748|30728|30748|30728|30749|30729|30747|30727|25
1687154100000|2023-06-19 05:55:00|30749|30729|30762|30727|30762.5|30731.5|30749|30723|29
1687154400000|2023-06-19 06:00:00|30761.5|30726.5|30757.5|30737.5|30768|30742.5|30755.5|30726|66
1687154700000|2023-06-19 06:05:00|30758.5|30738.5|30766.5|30746.5|30766.5|30746.5|30757.5|30737.5|24
1687155000000|2023-06-19 06:10:00|30767|30747|30763.9|30743.9|30767|30747|30763.4|30743.4|22
1687155300000|2023-06-19 06:15:00|30764.4|30744.4|30762|30742|30766.9|30746.9|30761.9|30741.9|53
1687155600000|2023-06-19 06:20:00|30761.5|30741.5|30764.7|30744.7|30765.9|30745.9|30761.5|30741.5|20
1687155900000|2023-06-19 06:25:00|30765|30745|30770.5|30750.5|30773|30751|30761.4|30737.5|67
1687156200000|2023-06-19 06:30:00|30771|30751|30769.1|30749.1|30772.5|30752.5|30768|30748|55
1687156500000|2023-06-19 06:35:00|30769.4|30749.4|30777.5|30757.5|30777.9|30757.9|30769.1|30749.1|33
1687156800000|2023-06-19 06:40:00|30777|30757|30772.5|30752.5|30777|30757|30772.5|30752.5|8
1687157100000|2023-06-19 06:45:00|30772|30752|30772|30752|30772.5|30752.5|30771.5|30751.5|9
1687157400000|2023-06-19 06:50:00|30772.5|30752.5|30774|30754|30777.5|30757.5|30772|30752|13
1687157700000|2023-06-19 06:55:00|30773.5|30753.5|30775.5|30755.5|30777.5|30757.5|30773|30753|44
1687158000000|2023-06-19 07:00:00|30774.5|30754.5|30778.5|30758.5|30779.5|30759.5|30773.5|30753.5|22
1687158300000|2023-06-19 07:05:00|30779|30759|30783|30763|30783|30763|30778.5|30758.5|26
1687158600000|2023-06-19 07:10:00|30783.5|30763.5|30788|30768|30788.5|30768.5|30783|30763|46
1687158900000|2023-06-19 07:15:00|30791.9|30771.9|30785|30765|30795.5|30771.9|30785|30760|47
1687159200000|2023-06-19 07:20:00|30785.5|30765.5|30784.5|30764.5|30788|30768|30784|30764|53
1687159500000|2023-06-19 07:25:00|30783.5|30763.5|30783.5|30763.5|30784.5|30764.5|30782.5|30762.5|24
1687159800000|2023-06-19 07:30:00|30783.3|30763.3|30772.5|30752.5|30783.5|30763.5|30772.5|30748|58
1687160100000|2023-06-19 07:35:00|30772|30752|30775|30740|30778.5|30753|30770|30740|42
1687160400000|2023-06-19 07:40:00|30767|30747|30773|30753|30779|30753|30767|30741|24
1687160700000|2023-06-19 07:45:00|30773.5|30753.5|30787.5|30752.5|30788|30759|30773.5|30751|17
1687161000000|2023-06-19 07:50:00|30788|30753|30793.5|30758.5|30793.5|30767.5|30782.9|30751.9|47
1687161300000|2023-06-19 07:55:00|30787|30767|30792|30772|30796|30773|30787|30757.5|29
1687161600000|2023-06-19 08:00:00|30791.5|30771.5|30785.5|30765.5|30791.5|30771.5|30785.5|30765.5|16
1687161900000|2023-06-19 08:05:00|30785|30765|30787.5|30767.5|30793.5|30767.5|30784.5|30758|17
1687162200000|2023-06-19 08:10:00|30787|30767|30792|30757|30794|30767|30784|30756.5|29
1687162500000|2023-06-19 08:15:00|30792.5|30757.5|30783|30763|30795|30772.5|30782|30756.5|37
1687162800000|2023-06-19 08:20:00|30782.5|30762.5|30787|30767|30788|30768|30782|30762|27
1687163100000|2023-06-19 08:25:00|30787.5|30767.5|30788.5|30768.5|30789|30769|30787.5|30767.5|9
1687163400000|2023-06-19 08:30:00|30789|30769|30792|30772|30798.5|30773|30789|30760.5|45
1687163700000|2023-06-19 08:35:00|30792.5|30772.5|30792.5|30772.5|30793.5|30773.5|30792|30772|11
1687164000000|2023-06-19 08:40:00|30792|30772|30783.2|30763.2|30792.5|30772.5|30783|30763|30
1687164300000|2023-06-19 08:45:00|30783.7|30763.7|30775.5|30755.5|30784|30763.7|30775|30748.4|21
1687164600000|2023-06-19 08:50:00|30775|30755|30778.5|30758.5|30789.5|30762|30774.5|30751|33
1687164900000|2023-06-19 08:55:00|30779.4|30759.4|30783|30763|30790.4|30766.4|30779|30753.6|56
1687165200000|2023-06-19 09:00:00|30782.9|30762.9|30787.5|30767.5|30787.5|30767.5|30781.6|30761.6|29
1687165500000|2023-06-19 09:05:00|30788.5|30768.5|30793|30773|30794|30774|30788.5|30768.5|26
1687165800000|2023-06-19 09:10:00|30791|30771|30783|30763|30797.5|30771.5|30782.5|30756|30
1687166100000|2023-06-19 09:15:00|30784|30764|30790.5|30770.5|30790.5|30770.5|30784|30764|22
1687166400000|2023-06-19 09:20:00|30797.5|30762.5|30788|30768|30797.5|30768|30788|30760|10
1687166700000|2023-06-19 09:25:00|30788.5|30768.5|30791|30771|30791.5|30771.5|30788.5|30768.5|13
1687167000000|2023-06-19 09:30:00|30791.5|30771.5|30797|30777|30797|30777|30791|30771|17
1687167300000|2023-06-19 09:35:00|30796.5|30776.5|30797.5|30777.5|30797.5|30777.5|30793.5|30773.5|19
1687167600000|2023-06-19 09:40:00|30797.4|30777.4|30795.4|30775.4|30797.4|30777.4|30794|30774|14
1687167900000|2023-06-19 09:45:00|30795|30775|30793|30773|30795|30775|30792.5|30772.5|7
1687168200000|2023-06-19 09:50:00|30793.5|30773.5|30803|30783|30803.1|30783.1|30793|30773|21
1687168500000|2023-06-19 09:55:00|30802.5|30782.5|30798.1|30778.1|30807.4|30782.5|30797.6|30770.4|27
1687168800000|2023-06-19 10:00:00|30798.4|30778.4|30797.5|30777.5|30798.4|30778.4|30797.5|30777.5|3
1687169100000|2023-06-19 10:05:00|30798|30778|30797.5|30777.5|30798.5|30778.5|30797.5|30777.5|4
1687169400000|2023-06-19 10:10:00|30797|30777|30797.5|30777.5|30797.5|30777.5|30797|30777|4
1687169700000|2023-06-19 10:15:00|30797|30777|30797|30777|30797|30777|30797|30777|1
1687170300000|2023-06-19 10:25:00|30796.5|30776.5|30796.5|30776.5|30796.5|30776.5|30796.5|30776.5|1
1687170600000|2023-06-19 10:30:00|30796|30776|30796.5|30776.5|30797|30777|30795.7|30775.7|6
1687171500000|2023-06-19 10:45:00|30797|30777|30797|30777|30797|30777|30796.5|30776.5|3
1687171800000|2023-06-19 10:50:00|30796.2|30776.2|30798|30778|30798|30778|30796.2|30776.2|5
1687172400000|2023-06-19 11:00:00|30797.8|30777.8|30795|30775|30797.8|30777.8|30794|30774|6
1687172700000|2023-06-19 11:05:00|30795.2|30775.2|30797|30777|30805|30778|30795.2|30767|23
1687173000000|2023-06-19 11:10:00|30796|30776|30796.1|30776.1|30796.1|30776.1|30795.4|30775.4|7
1687173300000|2023-06-19 11:15:00|30795.6|30775.6|30792|30772|30800.5|30775.6|30792|30764.7|16
1687173600000|2023-06-19 11:20:00|30790|30770|30792|30772|30792.5|30772.5|30790|30770|4
1687173900000|2023-06-19 11:25:00|30792.5|30772.5|30792|30772|30793|30773|30792|30772|4
1687174200000|2023-06-19 11:30:00|30792.5|30772.5|30792.5|30772.5|30793|30773|30792.5|30772.5|7
1687174500000|2023-06-19 11:35:00|30792|30772|30792.5|30772.5|30792.5|30772.5|30791.9|30771.9|4
1687174800000|2023-06-19 11:40:00|30792.9|30772.9|30792.5|30772.5|30793|30773|30792|30772|8
1687175100000|2023-06-19 11:45:00|30793|30773|30793.5|30773.5|30793.5|30773.5|30791.6|30771.6|5
1687175400000|2023-06-19 11:50:00|30793|30773|30792.5|30772.5|30793|30773|30792.5|30772.5|2
1687175700000|2023-06-19 11:55:00|30793.5|30773.5|30796|30776|30796|30776|30793|30773|9
1687176000000|2023-06-19 12:00:00|30796.2|30776.2|30797.9|30777.9|30797.9|30777.9|30796.2|30776.2|9
1687176300000|2023-06-19 12:05:00|30797.5|30777.5|30797|30777|30797.5|30777.5|30797|30777|2
1687176600000|2023-06-19 12:10:00|30796.5|30776.5|30797|30777|30802.6|30777|30796|30767.6|9
1687176900000|2023-06-19 12:15:00|30797.5|30777.5|30794|30774|30797.5|30777.5|30794|30774|4
1687177200000|2023-06-19 12:20:00|30790|30770|30788|30753|30790|30770|30781|30753|22
1687177500000|2023-06-19 12:25:00|30787.5|30752.5|30785.5|30750.5|30787.5|30752.5|30783|30748|17
1687177800000|2023-06-19 12:30:00|30786|30751|30789.8|30754.8|30789.8|30754.8|30785.5|30750.5|16
1687178100000|2023-06-19 12:35:00|30789.3|30754.3|30793.5|30758.5|30793.5|30758.5|30788.7|30753.7|17
1687178400000|2023-06-19 12:40:00|30793|30758|30794|30759|30794.4|30759.4|30793|30758|7
1687178700000|2023-06-19 12:45:00|30794.5|30759.5|30794|30759|30794.5|30759.5|30793.5|30758.5|4
1687179000000|2023-06-19 12:50:00|30793.5|30758.5|30794|30759|30794.2|30759.2|30793|30758|8
1687179300000|2023-06-19 12:55:00|30794.5|30759.5|30794.7|30759.7|30794.7|30759.7|30793.5|30758.5|5
1687179600000|2023-06-19 13:00:00|30795|30760|30803.5|30768.5|30804.5|30769.5|30795|30760|28
1687179900000|2023-06-19 13:05:00|30804|30769|30805|30770|30805|30770|30803.5|30768.5|7
1687180200000|2023-06-19 13:10:00|30803.8|30768.8|30796.8|30776.8|30805.5|30776.8|30796.8|30768.8|4
1687180500000|2023-06-19 13:15:00|30796.3|30776.3|30805|30770|30805|30776.3|30796.3|30770|2
1687180800000|2023-06-19 13:20:00|30805.5|30770.5|30805|30770|30805.5|30770.5|30805|30770|2
1687181100000|2023-06-19 13:25:00|30803.5|30768.5|30800.5|30765.5|30805|30771.4|30790.4|30764.4|25
1687181400000|2023-06-19 13:30:00|30800|30765|30795|30760|30800|30772|30783|30756|17
1687181700000|2023-06-19 13:35:00|30794.5|30759.5|30796.5|30761.5|30798.5|30770|30787|30759|15
1687182000000|2023-06-19 13:40:00|30797|30762|30797|30762|30797.5|30762.5|30794.5|30759.5|7
1687182300000|2023-06-19 13:45:00|30796.5|30761.5|30796.6|30761.6|30796.6|30761.6|30796|30761|4
1687182600000|2023-06-19 13:50:00|30796|30761|30796.2|30761.2|30796.2|30761.2|30795.6|30760.6|6
1687182900000|2023-06-19 13:55:00|30796|30761|30798|30763|30798.2|30763.2|30796|30761|15
1687183200000|2023-06-19 14:00:00|30797.6|30762.6|30798.3|30763.3|30798.3|30763.3|30795.8|30760.8|21
1687183500000|2023-06-19 14:05:00|30798|30763|30802|30767|30802.5|30767.5|30797.6|30762.6|8
1687183800000|2023-06-19 14:10:00|30801.7|30766.7|30793.1|30773.1|30801.8|30773.1|30788.2|30761|15
1687184100000|2023-06-19 14:15:00|30792.7|30772.7|30792|30772|30801.1|30773.5|30792|30764.3|10
1687184400000|2023-06-19 14:20:00|30792.5|30772.5|30792.5|30772.5|30793|30773|30792.5|30772.5|5
1687184700000|2023-06-19 14:25:00|30793|30773|30793.5|30773.5|30794.5|30774.5|30793|30773|14
1687185000000|2023-06-19 14:30:00|30794|30774|30792.5|30772.5|30794|30774|30792.5|30772.5|5
1687185300000|2023-06-19 14:35:00|30799.5|30764.5|30797.9|30762.9|30799.5|30770|30790|30762.5|6
1687185600000|2023-06-19 14:40:00|30797.4|30762.4|30793|30773|30801|30773|30793|30762.2|9
1687185900000|2023-06-19 14:45:00|30792.5|30772.5|30798.5|30763.5|30798.5|30772.5|30787|30763.5|13
1687186200000|2023-06-19 14:50:00|30799|30764|30791|30771|30801.5|30773.5|30790|30764|18
1687186500000|2023-06-19 14:55:00|30790.5|30770.5|30799|30764|30799|30770.5|30790.5|30762.3|10
1687186800000|2023-06-19 15:00:00|30800.5|30765.5|30791.5|30771.5|30801|30773.5|30790.5|30765.5|10
1687187100000|2023-06-19 15:05:00|30792|30772|30793|30773|30805.5|30778|30792|30770|7
1687187700000|2023-06-19 15:15:00|30792.5|30772.5|30793|30773|30793.5|30773.5|30792.5|30772.5|4
1687188000000|2023-06-19 15:20:00|30792.5|30772.5|30792.5|30772.5|30792.5|30772.5|30792.5|30772.5|1
1687188300000|2023-06-19 15:25:00|30792|30772|30795.5|30775.5|30795.5|30775.5|30792|30772|7
1687188600000|2023-06-19 15:30:00|30802.5|30767.5|30794.5|30774.5|30802.5|30774.5|30793.5|30765.5|10
1687188900000|2023-06-19 15:35:00|30795|30775|30808.8|30773.8|30809|30776.5|30794|30768.5|18
1687189200000|2023-06-19 15:40:00|30808.5|30773.5|30809|30774|30810.5|30775.5|30805.5|30770.5|18
1687189500000|2023-06-19 15:45:00|30807.5|30772.5|30806.5|30771.5|30807.5|30772.5|30806.5|30771.5|3
1687189800000|2023-06-19 15:50:00|30806|30771|30799.5|30779.5|30806|30780|30798.5|30771|13
1687190100000|2023-06-19 15:55:00|30802.5|30782.5|30809.5|30774.5|30809.5|30783.5|30802|30774.5|8
1687190400000|2023-06-19 16:00:00|30810|30775|30810|30775|30810.5|30775.5|30810|30775|3
1687190700000|2023-06-19 16:05:00|30810.5|30775.5|30814.5|30779.5|30815.5|30786.5|30805.5|30775|13
1687191000000|2023-06-19 16:10:00|30814|30779|30812|30777|30814|30779|30811|30776|15
1687191300000|2023-06-19 16:15:00|30804|30784|30803.5|30783.5|30804|30784|30803|30783|4
1687191600000|2023-06-19 16:20:00|30811.5|30776.5|30813.5|30778.5|30815.5|30788.5|30805|30776.5|14
1687191900000|2023-06-19 16:25:00|30814|30779|30813|30778|30814|30779|30813|30778|3
1687192500000|2023-06-19 16:35:00|30813.5|30778.5|30813|30778|30813.5|30778.5|30813|30778|2
1687192800000|2023-06-19 16:40:00|30813.5|30778.5|30823.5|30788.5|30825.5|30790.5|30813.5|30778.5|23
1687193100000|2023-06-19 16:45:00|30823|30788|30823.5|30788.5|30826|30791|30814|30779|34
1687193400000|2023-06-19 16:50:00|30824|30789|30826|30791|30826.5|30791.5|30816.5|30781.5|27
1687193700000|2023-06-19 16:55:00|30825|30790|30816|30781|30825|30790|30814.5|30779.5|23
1687194000000|2023-06-19 17:00:00|30815.5|30780.5|30823.5|30788.5|30824|30789|30815|30780|20
1687194300000|2023-06-19 17:05:00|30823|30788|30820.5|30785.5|30823|30788|30820.5|30785.5|8
1687194600000|2023-06-19 17:10:00|30821.5|30786.5|30822|30787|30822.5|30787.5|30821|30786|12
1687194900000|2023-06-19 17:15:00|30822.5|30787.5|30823.5|30788.5|30823.5|30788.5|30822.5|30787.5|8
1687195200000|2023-06-19 17:20:00|30823|30788|30822|30787|30824|30789|30819.5|30784.5|15
1687195500000|2023-06-19 17:25:00|30822.5|30787.5|30823|30788|30823|30788|30822|30787|18
1687195800000|2023-06-19 17:30:00|30822.5|30787.5|30822|30787|30822.5|30787.5|30818|30783|11
1687196100000|2023-06-19 17:35:00|30822.5|30787.5|30825|30790|30826.5|30791.5|30822.5|30787.5|11
1687196400000|2023-06-19 17:40:00|30824.5|30789.5|30825.5|30790.5|30825.5|30790.5|30824.5|30789.5|5
1687196700000|2023-06-19 17:45:00|30825|30790|30823|30788|30830.1|30792|30819|30784|16
1687197000000|2023-06-19 17:50:00|30822.5|30787.5|30822.5|30787.5|30823|30788|30822.5|30787.5|3
1687197300000|2023-06-19 17:55:00|30823|30788|30821|30786|30823|30788|30820.5|30785.5|12
1687197600000|2023-06-19 18:00:00|30820.5|30785.5|30829|30788|30829|30791|30820.5|30785.5|17
1687197900000|2023-06-19 18:05:00|30829.6|30787.5|30828|30786|30830|30788|30827.5|30785.5|10
1687198200000|2023-06-19 18:10:00|30827|30787|30821.5|30786.5|30830|30788|30821|30785|24
1687198500000|2023-06-19 18:15:00|30821|30786|30821|30786|30821|30786|30821|30786|1
1687198800000|2023-06-19 18:20:00|30820.5|30785.5|30820.5|30785.5|30820.5|30785.5|30820.5|30785.5|1
1687199100000|2023-06-19 18:25:00|30821|30786|30821|30786|30821|30786|30821|30786|1
1687200000000|2023-06-19 18:40:00|30821.6|30786.6|30823|30788|30823|30788|30821.6|30786.6|6
1687200300000|2023-06-19 18:45:00|30822.5|30787.5|30826|30786|30827|30790|30822.5|30786|11
1687200600000|2023-06-19 18:50:00|30827|30787|30826|30786|30827|30787|30826|30786|3
1687200900000|2023-06-19 18:55:00|30827|30787|30826|30787|30827|30787|30826|30786|7
1687201200000|2023-06-19 19:00:00|30825|30786|30827|30785|30829|30788|30825|30785|13
1687201800000|2023-06-19 19:10:00|30829|30786|30827.5|30785.5|30829|30787|30827|30785|8
1687202100000|2023-06-19 19:15:00|30828|30786|30827.5|30785.5|30828|30786|30827.5|30785.5|2
1687202400000|2023-06-19 19:20:00|30828|30786|30828.5|30786.5|30829|30787|30828|30786|8
1687202700000|2023-06-19 19:25:00|30829|30787|30828.5|30786.5|30829|30787|30828.5|30786.5|2
1687203000000|2023-06-19 19:30:00|30828|30786|30828.5|30786.5|30829|30787|30828|30786|8
1687203300000|2023-06-19 19:35:00|30829|30787|30828|30786|30829|30787|30827.5|30785.5|6
1687203600000|2023-06-19 19:40:00|30828.5|30786.5|30828.5|30786.5|30828.5|30786.5|30828|30786|3
1687203900000|2023-06-19 19:45:00|30828|30786|30828.5|30786.5|30828.5|30786.5|30827.5|30785.5|4
1687204200000|2023-06-19 19:50:00|30828|30786|30828.5|30786.5|30828.5|30786.5|30828|30786|2
1687219200000|2023-06-20 00:00:00|30824.5|30782.5|30824.5|30782.5|30824.5|30782.5|30824.5|30782.5|1
1687222800000|2023-06-20 01:00:00|30821|30786|30823.5|30788.5|30824.5|30789.5|30821|30786|18
1687223100000|2023-06-20 01:05:00|30823.2|30788.2|30824.6|30804.6|30830.4|30808.1|30820.6|30788.1|41
1687223400000|2023-06-20 01:10:00|30826.1|30806.1|30832.5|30812.5|30838.6|30818.6|30826.1|30806.1|44
1687223700000|2023-06-20 01:15:00|30832|30812|30858.5|30823.5|30866.1|30838|30831.5|30811.5|83
1687224000000|2023-06-20 01:20:00|30858|30823|30845.3|30825.3|30860|30832|30845.3|30819.6|78
1687224300000|2023-06-20 01:25:00|30846.3|30826.3|30844.1|30824.1|30847.1|30827.1|30837.6|30817.6|38
1687224600000|2023-06-20 01:30:00|30855|30820|30866.5|30831.5|30866.5|30835.5|30848|30820|58
1687224900000|2023-06-20 01:35:00|30867|30832|30867.5|30847.5|30879|30854.5|30860|30828.5|77
1687225200000|2023-06-20 01:40:00|30868|30848|30887|30852|30893.5|30858.5|30864|30844|38
1687225500000|2023-06-20 01:45:00|30886.5|30851.5|30897.5|30862.5|30901.5|30874.5|30878|30847|83
1687225800000|2023-06-20 01:50:00|30895|30860|30888.5|30868.5|30897.5|30873|30887|30853|88
1687226100000|2023-06-20 01:55:00|30889|30869|30884.5|30864.5|30904|30876.5|30883|30855.1|78
1687226400000|2023-06-20 02:00:00|30885.4|30865.4|30886.5|30866.5|30892.5|30872.5|30883|30863|68
1687226700000|2023-06-20 02:05:00|30884.5|30864.5|30894.7|30859.7|30894.7|30867|30881.9|30855|51
1687227000000|2023-06-20 02:10:00|30894.2|30859.2|30876.5|30856.5|30900|30872|30876.5|30856.5|90
1687227300000|2023-06-20 02:15:00|30877|30857|30866|30846|30878|30857|30859.5|30834.5|71
1687227600000|2023-06-20 02:20:00|30864.5|30844.5|30863.5|30828.5|30876.5|30853|30848|30827|83
1687227900000|2023-06-20 02:25:00|30862.5|30827.5|30859|30839|30874.6|30843.5|30857|30825.5|61
1687228200000|2023-06-20 02:30:00|30859.5|30839.5|30862.5|30842.5|30867.5|30842.5|30857|30830|41
1687228500000|2023-06-20 02:35:00|30863|30843|30878.5|30858.5|30878.5|30858.5|30863|30843|48
1687228800000|2023-06-20 02:40:00|30878|30858|30882|30847|30885|30860.5|30872|30847|28
1687229100000|2023-06-20 02:45:00|30882.5|30847.5|30872.5|30852.5|30883.5|30856.5|30869|30845|39
1687229400000|2023-06-20 02:50:00|30874.5|30854.5|30872.5|30852.5|30875.5|30855.5|30872.5|30852.5|24
1687229700000|2023-06-20 02:55:00|30873|30853|30873.5|30853.5|30873.5|30853.5|30872.5|30852.5|6
1687230000000|2023-06-20 03:00:00|30874|30854|30872|30852|30874.5|30854.5|30869.5|30849.5|36
1687230300000|2023-06-20 03:05:00|30875.5|30855.5|30881.5|30846.5|30881.5|30858.5|30874|30846.5|24
1687230600000|2023-06-20 03:10:00|30882|30847|30891.5|30856.5|30892|30864.8|30880|30845|38
1687230900000|2023-06-20 03:15:00|30892|30857|30886.5|30851.5|30892|30857|30886.5|30851.5|15
1687231200000|2023-06-20 03:20:00|30887|30852|30876.5|30856.5|30887.5|30858|30872|30845|28
1687231500000|2023-06-20 03:25:00|30877|30857|30898.5|30863.5|30898.5|30871.5|30877|30857|26
1687231800000|2023-06-20 03:30:00|30899|30864|30893|30873|30905.5|30874|30893|30864|20
1687232100000|2023-06-20 03:35:00|30892.5|30872.5|30898.5|30878.5|30899.5|30879.5|30887.5|30867.5|26
1687232400000|2023-06-20 03:40:00|30899.5|30879.5|30923.5|30903.5|30942.5|30909.5|30897.5|30877.5|114
1687232700000|2023-06-20 03:45:00|30924|30904|30941|30906|30949.6|30929|30923|30901.5|84
1687233000000|2023-06-20 03:50:00|30941.5|30906.5|30933|30913|30944|30916|30930.5|30903|50
1687233300000|2023-06-20 03:55:00|30933.5|30913.5|30924|30904|30939.3|30913.5|30924|30904|24
1687233600000|2023-06-20 04:00:00|30922.5|30902.5|30926|30906|30929|30906|30919|30890|41
1687233900000|2023-06-20 04:05:00|30926.3|30906.3|30941|30906|30942|30914|30926.3|30906|18
1687234200000|2023-06-20 04:10:00|30938.5|30903.5|30927|30907|30939|30911.1|30925.3|30897|27
1687234500000|2023-06-20 04:15:00|30926.5|30906.5|30932.5|30912.5|30932.5|30912.5|30926.5|30906.5|27
1687234800000|2023-06-20 04:20:00|30939.5|30904.5|30931.5|30911.5|30939.5|30911.5|30931|30903|10
1687235100000|2023-06-20 04:25:00|30938.5|30903.5|30931.5|30911.5|30939|30911.5|30930.4|30902.9|22
1687235400000|2023-06-20 04:30:00|30938.5|30903.5|30934.4|30914.4|30938.5|30915|30931|30903|25
1687235700000|2023-06-20 04:35:00|30934|30914|30939.5|30919.5|30940|30920|30934|30914|18
1687236000000|2023-06-20 04:40:00|30939|30919|30940|30920|30940|30920|30939|30919|11
1687236300000|2023-06-20 04:45:00|30939.9|30919.9|30960.6|30925.6|30960.6|30925.6|30939.9|30916.4|35
1687236600000|2023-06-20 04:50:00|30961.1|30926.1|30967|30932|30968.1|30933.1|30960.4|30925.4|29
1687236900000|2023-06-20 04:55:00|30966.6|30931.6|30984|30949|30984|30949|30962.8|30931.6|51
1687237200000|2023-06-20 05:00:00|30984.5|30949.5|30978.5|30958.5|30988.5|30959|30974|30947|31
1687237500000|2023-06-20 05:05:00|30978|30958|30978.5|30958.5|30979|30959|30973.5|30953.5|14
1687237800000|2023-06-20 05:10:00|30983.5|30963.5|30978.5|30958.5|30988.5|30963.5|30978|30951|13
1687238100000|2023-06-20 05:15:00|30978|30958|30988|30968|30994.5|30971.3|30977.5|30957.5|41
1687238400000|2023-06-20 05:20:00|30988.5|30968.5|30983.1|30963.1|30991.1|30968.5|30983.1|30955|20
1687238700000|2023-06-20 05:25:00|30983.6|30963.6|30982.1|30947.1|30984.5|30963.6|30976|30947.1|42
1687239000000|2023-06-20 05:30:00|30982.5|30947.5|30958.4|30923.4|30983|30953|30957|30922|70
1687239300000|2023-06-20 05:35:00|30958.5|30923.5|30942|30907|30958.6|30923.6|30940.5|30905.5|41
1687239600000|2023-06-20 05:40:00|30942.1|30907.1|30951.5|30916.5|30952|30921.7|30928|30900|73
1687239900000|2023-06-20 05:45:00|30951.7|30916.7|30953|30918|30957|30922|30951.7|30916.7|28
1687240200000|2023-06-20 05:50:00|30952.6|30917.6|30953.5|30918.5|30954|30919|30952.1|30917.1|11
1687240500000|2023-06-20 05:55:00|30954|30919|30962.5|30927.5|30962.5|30927.5|30952.5|30917.5|24
1687240800000|2023-06-20 06:00:00|30962|30927|30948|30928|30962|30934|30941.5|30916|60
1687241100000|2023-06-20 06:05:00|30948.5|30928.5|30952.5|30932.5|30952.5|30932.5|30946.5|30926.5|57
1687241400000|2023-06-20 06:10:00|30952.7|30932.7|30948.5|30928.5|30955.5|30935.5|30947.5|30927.5|66
1687241700000|2023-06-20 06:15:00|30948|30928|30950|30915|30953.5|30928.5|30942.5|30915|52
1687242000000|2023-06-20 06:20:00|30949|30914|30943.5|30923.5|30949|30926|30940|30913|52
1687242300000|2023-06-20 06:25:00|30942.5|30922.5|30920|30900|30947.5|30923|30919.5|30898.5|81
1687242600000|2023-06-20 06:30:00|30919.5|30899.5|30923.1|30903.1|30926.9|30906.9|30916|30896|79
1687242900000|2023-06-20 06:35:00|30923.6|30903.6|30919.1|30899.1|30926.5|30906.5|30919.1|30899.1|21
1687243200000|2023-06-20 06:40:00|30919.6|30899.6|30917.5|30897.5|30925.5|30899.6|30912.5|30887.5|55
1687243500000|2023-06-20 06:45:00|30917|30897|30926.5|30906.5|30927.5|30907.5|30916.5|30896.5|29
1687243800000|2023-06-20 06:50:00|30933.5|30898.5|30940|30920|30940|30920|30926|30897|40
1687244100000|2023-06-20 06:55:00|30940.5|30920.5|30948.6|30928.6|30959.5|30931.9|30939.8|30915.9|42
1687244400000|2023-06-20 07:00:00|30947.9|30927.9|30950.4|30915.4|30951|30928.5|30940.7|30915.4|36
1687244700000|2023-06-20 07:05:00|30950.9|30915.9|30946.4|30911.4|30951.6|30916.6|30945.7|30910.7|35
1687245000000|2023-06-20 07:10:00|30946.3|30911.3|30943|30908|30946.3|30917|30932.5|30907|48
1687245300000|2023-06-20 07:15:00|30936|30916|30939|30904|30944|30916.5|30931|30903|46
1687245600000|2023-06-20 07:20:00|30939.5|30904.5|30944.4|30924.4|30945|30925|30933|30904|40
1687245900000|2023-06-20 07:25:00|30944.9|30924.9|30945|30925|30952.6|30927.5|30944.1|30917.4|34
1687246200000|2023-06-20 07:30:00|30945.2|30925.2|30933.6|30913.6|30946.4|30925.9|30933.6|30908|63
1687246500000|2023-06-20 07:35:00|30934.1|30914.1|30938.4|30918.4|30938.5|30918.5|30929.9|30909.9|47
1687246800000|2023-06-20 07:40:00|30938.9|30918.9|30946|30911|30948.6|30919.5|30938.5|30911|42
1687247100000|2023-06-20 07:45:00|30945.6|30910.6|30945.1|30910.1|30945.6|30917.1|30936.6|30909.6|11
1687247400000|2023-06-20 07:50:00|30945.5|30910.5|30944|30909|30946.4|30911.4|30943.6|30908.6|12
1687247700000|2023-06-20 07:55:00|30944.5|30909.5|30939.6|30904.6|30944.5|30915.5|30927.9|30902|74
1687248000000|2023-06-20 08:00:00|30937.6|30902.6|30940.5|30905.5|30942|30914.5|30929.1|30902.5|38
1687248300000|2023-06-20 08:05:00|30940.9|30905.9|30950.5|30915.5|30951|30919.5|30939.5|30905.5|31
1687248600000|2023-06-20 08:10:00|30950|30915|30957|30922|30957.5|30933|30946|30915|32
1687248900000|2023-06-20 08:15:00|30956.5|30921.5|30971.5|30951.5|30980.5|30953.5|30950|30921.5|47
1687249200000|2023-06-20 08:20:00|30978.5|30943.5|30958.5|30938.5|30978.5|30943.5|30958|30930|27
1687249500000|2023-06-20 08:25:00|30958|30938|30972.5|30937.5|30972.5|30949|30957.5|30936.1|37
1687249800000|2023-06-20 08:30:00|30972.7|30937.7|30985|30950|30986.5|30951.5|30972|30937|50
1687250100000|2023-06-20 08:35:00|30985.6|30950.6|30971|30951|30986.5|30955.5|30970.5|30945|55
1687250400000|2023-06-20 08:40:00|30970.5|30950.5|30953|30933|30972|30952|30953|30933|52
1687250700000|2023-06-20 08:45:00|30954|30934|30957|30937|30958|30938|30954|30934|14
1687251000000|2023-06-20 08:50:00|30956.5|30936.5|30953|30933|30960.5|30937|30948|30923|29
1687251300000|2023-06-20 08:55:00|30954.5|30934.5|30953|30933|30965|30937.5|30952.5|30926|45
1687251600000|2023-06-20 09:00:00|30952.5|30932.5|30962|30927|30962|30932.5|30947|30924.5|22
1687251900000|2023-06-20 09:05:00|30961.5|30926.5|30962|30927|30963|30928|30960.5|30925.5|20
1687252200000|2023-06-20 09:10:00|30962.5|30927.5|30960.5|30925.5|30963|30928|30960|30925|14
1687252500000|2023-06-20 09:15:00|30960|30925|30965.1|30930.1|30970.5|30935.5|30953|30924.5|18
1687252800000|2023-06-20 09:20:00|30965.2|30930.2|30962.2|30927.2|30965.2|30930.2|30961.5|30926.5|26
1687253100000|2023-06-20 09:25:00|30962|30927|30950.5|30930.5|30962.2|30933|30950.5|30924|20
1687253400000|2023-06-20 09:30:00|30950|30930|30954|30919|30957.5|30930.5|30950|30919|12
1687253700000|2023-06-20 09:35:00|30953.5|30918.5|30952.5|30917.5|30953.5|30926|30943.5|30916.5|13
1687254000000|2023-06-20 09:40:00|30953|30918|30953|30918|30953|30918|30951.5|30916.5|20
1687254300000|2023-06-20 09:45:00|30952.5|30917.5|30951.1|30916.1|30952.5|30917.5|30951|30916|9
1687254600000|2023-06-20 09:50:00|30951|30916|30953.9|30933.9|30958|30934|30950|30915|27
1687254900000|2023-06-20 09:55:00|30954|30934|30957.7|30937.7|30967.9|30938.9|30954|30930.7|27
1687255200000|2023-06-20 10:00:00|30964.7|30929.7|30945|30925|30964.7|30934.2|30945|30916.5|46
1687255500000|2023-06-20 10:05:00|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|1
1687255800000|2023-06-20 10:10:00|30946.5|30926.5|30947|30927|30948|30928|30946.5|30926.5|4
1687256100000|2023-06-20 10:15:00|30947.5|30927.5|30947.5|30927.5|30952|30932|30945|30925|19
1687256400000|2023-06-20 10:20:00|30948|30928|30952|30932|30952|30932|30947.5|30927.5|12
1687256700000|2023-06-20 10:25:00|30952.5|30932.5|30952.5|30932.5|30952.5|30932.5|30951|30931|7
1687257000000|2023-06-20 10:30:00|30952|30932|30951.5|30931.5|30961|30937.5|30951.5|30924|16
1687257300000|2023-06-20 10:35:00|30950.5|30930.5|30946.5|30926.5|30950.5|30930.5|30946.5|30926.5|5
1687257900000|2023-06-20 10:45:00|30946|30926|30946.5|30926.5|30946.5|30926.5|30946|30926|2
1687258200000|2023-06-20 10:50:00|30946|30926|30946|30926|30946.5|30926.5|30946|30926|3
1687258500000|2023-06-20 10:55:00|30946.5|30926.5|30946.5|30926.5|30946.5|30926.5|30946.5|30926.5|1
1687259100000|2023-06-20 11:05:00|30942.5|30922.5|30942.5|30922.5|30944.5|30924.5|30941.5|30921.5|9
1687259400000|2023-06-20 11:10:00|30942|30922|30942|30922|30942|30922|30942|30922|1
1687259700000|2023-06-20 11:15:00|30948.5|30913.5|30942.5|30922.5|30948.5|30922.5|30938|30913.5|13
1687260000000|2023-06-20 11:20:00|30949.5|30914.5|30944.2|30924.2|30951.1|30924.2|30939|30914|21
1687260300000|2023-06-20 11:25:00|30944|30924|30939.4|30919.4|30944.2|30924.2|30938.6|30918.6|25
1687260600000|2023-06-20 11:30:00|30942.2|30922.2|30941.6|30921.6|30949.5|30925.8|30941.4|30914|41
1687260900000|2023-06-20 11:35:00|30941.1|30921.1|30941.1|30921.1|30941.6|30921.6|30940.5|30920.5|8
1687261200000|2023-06-20 11:40:00|30941|30921|30937|30917|30941|30921|30933|30913|16
1687261500000|2023-06-20 11:45:00|30942.5|30907.5|30928|30908|30942.9|30917|30927|30899.5|31
1687261800000|2023-06-20 11:50:00|30927.5|30907.5|30939.5|30904.5|30941.5|30910.5|30927.5|30900|34
1687262100000|2023-06-20 11:55:00|30936.9|30901.9|30946|30911|30946.5|30911.5|30935.4|30900.4|40
1687262400000|2023-06-20 12:00:00|30946.5|30911.5|30929|30909|30947.5|30913|30929|30901|35
1687262700000|2023-06-20 12:05:00|30929.5|30909.5|30932.5|30897.5|30940.5|30913.5|30927.5|30896.5|27
1687263000000|2023-06-20 12:10:00|30933|30898|30922.5|30902.5|30933.5|30905|30922.5|30895.5|13
1687263300000|2023-06-20 12:15:00|30922.1|30902.1|30917|30897|30922.1|30902.1|30917|30897|21
1687263600000|2023-06-20 12:20:00|30916.5|30896.5|30925.5|30890.5|30928.5|30899.5|30916.5|30888.5|20
1687263900000|2023-06-20 12:25:00|30926|30891|30925.5|30890.5|30928.5|30901.5|30917.5|30890|19
1687264200000|2023-06-20 12:30:00|30925.8|30890.8|30938.5|30903.5|30938.5|30909|30918.5|30890.5|38
1687264500000|2023-06-20 12:35:00|30939.5|30904.5|30942|30922|30942|30922|30934|30902.5|20
1687264800000|2023-06-20 12:40:00|30943|30923|30935.5|30915.5|30953.3|30925|30933.8|30904.8|84
1687265100000|2023-06-20 12:45:00|30935.9|30915.9|30936|30916|30936.5|30916.5|30935.9|30915.9|6
1687265400000|2023-06-20 12:50:00|30936.5|30916.5|30957.2|30922.2|30958.4|30931.4|30936.5|30916.4|55
1687265700000|2023-06-20 12:55:00|30947.5|30927.5|30946.9|30911.9|30953.7|30927.5|30938.6|30911.5|27
1687266000000|2023-06-20 13:00:00|30946.6|30911.6|30954|30919|30954|30919|30943.5|30908.5|33
1687266300000|2023-06-20 13:05:00|30947|30927|30943|30923|30949|30927|30936.5|30914|16
1687266600000|2023-06-20 13:10:00|30943.5|30923.5|30942|30922|30954.5|30928.5|30941|30915|30
1687266900000|2023-06-20 13:15:00|30941.5|30921.5|30939.5|30919.5|30941.5|30921.5|30939.5|30919.5|7
1687267200000|2023-06-20 13:20:00|30934.9|30914.9|30941.5|30921.5|30947.9|30921.5|30934.5|30909.5|18
1687267500000|2023-06-20 13:25:00|30941|30921|30942|30922|30942|30922|30938.4|30918.4|27
1687267800000|2023-06-20 13:30:00|30941.6|30921.6|30940|30905|30945.5|30921.6|30932|30905|32
1687268100000|2023-06-20 13:35:00|30941|30906|30935.4|30915.4|30943.6|30917|30933.5|30905.7|24
1687268400000|2023-06-20 13:40:00|30935.8|30915.8|30946|30926|30946.3|30926.3|30935.8|30915.8|25
1687268700000|2023-06-20 13:45:00|30946.3|30926.3|30951.7|30916.7|30951.7|30926.3|30944.1|30916.7|19
1687269000000|2023-06-20 13:50:00|30952.2|30917.2|30952|30917|30952.2|30917.2|30950.2|30915.2|13
1687269300000|2023-06-20 13:55:00|30951.5|30916.5|30951.5|30916.5|30952|30917|30951.5|30916.5|7
1687269600000|2023-06-20 14:00:00|30952.4|30917.4|30947|30927|30954.5|30928|30947|30917.4|12
1687269900000|2023-06-20 14:05:00|30947.5|30927.5|30965|30930|30966.1|30934|30947|30927|19
1687270200000|2023-06-20 14:10:00|30964.5|30929.5|30966.5|30931.5|30969|30934|30960.5|30925.5|49
1687270500000|2023-06-20 14:15:00|30966.6|30931.6|30967|30932|30967.6|30932.6|30964.2|30929.2|15
1687270800000|2023-06-20 14:20:00|30967.6|30932.6|30975|30940|30975|30940|30967.6|30932.6|20
1687271100000|2023-06-20 14:25:00|30978.5|30943.5|30988|30953|30988|30953|30976.7|30941.7|32
1687271400000|2023-06-20 14:30:00|30988.5|30953.5|30988|30953|30991.7|30956.7|30986.5|30951.5|17
1687271700000|2023-06-20 14:35:00|30987.9|30952.9|30979.6|30944.6|30987.9|30952.9|30978|30943|39
1687272000000|2023-06-20 14:40:00|30980.6|30945.6|30974|30954|30982.5|30954.1|30973.3|30944|25
1687272300000|2023-06-20 14:45:00|30973.5|30953.5|30985.8|30950.8|30987|30959.6|30971.3|30950.8|39
1687272600000|2023-06-20 14:50:00|30986.3|30951.3|30990.9|30955.9|30990.9|30962.5|30974.6|30948.1|36
1687272900000|2023-06-20 14:55:00|30990.4|30955.4|30988|30953|30990.4|30963.8|30973|30951.8|49
1687273200000|2023-06-20 15:00:00|30987.6|30952.6|30978.6|30943.6|30988.1|30958|30975.5|30942.5|27
1687273500000|2023-06-20 15:05:00|30978|30943|30982.5|30947.5|30982.5|30953.6|30970.6|30942.6|9
1687273800000|2023-06-20 15:10:00|30982|30947|30980.6|30945.6|30982|30947|30980.6|30945.6|2
1687274100000|2023-06-20 15:15:00|30981.3|30946.3|30980.6|30945.6|30982|30947|30978.6|30943.6|23
1687274400000|2023-06-20 15:20:00|30982|30947|30983|30948|30983|30950.6|30970.6|30944.6|11
1687274700000|2023-06-20 15:25:00|30985|30950|30977.8|30957.8|30988.6|30957.8|30975.6|30948.1|15
1687275000000|2023-06-20 15:30:00|30978.1|30958.1|30980.6|30960.6|30981.3|30961.3|30976.1|30956.1|9
1687275300000|2023-06-20 15:35:00|30980.5|30960.5|30980.5|30960.5|30980.5|30960.5|30980.5|30960.5|1
1687275600000|2023-06-20 15:40:00|30979.1|30959.1|30990.5|30955.5|30993.6|30959.1|30975.6|30949.5|35
1687275900000|2023-06-20 15:45:00|30991|30956|30987.6|30952.6|30991|30956|30987.5|30952.5|7
1687276200000|2023-06-20 15:50:00|30988|30953|30988|30953|30988|30953|30988|30953|1
1687276500000|2023-06-20 15:55:00|30988.6|30953.6|30988|30953|30988.6|30953.6|30988|30953|2
1687276800000|2023-06-20 16:00:00|30988.1|30953.1|30987.6|30952.6|30988.1|30953.1|30987.6|30952.6|3
1687277100000|2023-06-20 16:05:00|30988.1|30953.1|30989.6|30954.6|30990.1|30962.6|30982.6|30953.1|8
1687277400000|2023-06-20 16:10:00|30990.6|30955.6|30990.6|30955.6|30990.6|30955.6|30990.6|30955.6|1
1687277700000|2023-06-20 16:15:00|30992.6|30957.6|30988.6|30953.6|30992.6|30957.6|30988.5|30953.5|5
1687278000000|2023-06-20 16:20:00|30987.6|30952.6|30986.6|30951.6|30988|30953|30986.6|30951.6|5
1687278300000|2023-06-20 16:25:00|30986.1|30951.1|30973|30953|30986.1|30953|30972.5|30944.9|13
1687278600000|2023-06-20 16:30:00|30973.3|30953.3|30968.3|30933.3|30979|30953.3|30958.6|30930.3|44
1687278900000|2023-06-20 16:35:00|30968.1|30933.1|30963|30943|30970.3|30943|30963|30933.1|7
1687279200000|2023-06-20 16:40:00|30962.5|30942.5|30973|30938|30979|30944|30962.5|30937.1|27
1687279500000|2023-06-20 16:45:00|30972.6|30937.6|30973|30938|30974|30939|30972.6|30937.6|9
1687279800000|2023-06-20 16:50:00|30972.3|30937.3|30971.1|30936.1|30972.3|30945.3|30964.6|30935.3|10
1687280100000|2023-06-20 16:55:00|30970.6|30935.6|30976.3|30941.3|30980.3|30945.3|30970.3|30935.3|19
1687280400000|2023-06-20 17:00:00|30977|30942|30977|30942|30980|30945|30976|30941|16
1687280700000|2023-06-20 17:05:00|30977.4|30942.4|30978.4|30943.4|30978.4|30943.4|30977.4|30942.4|9
1687281000000|2023-06-20 17:10:00|30978.9|30943.9|30982.3|30947.3|30982.3|30947.3|30978.9|30943.9|14
1687281300000|2023-06-20 17:15:00|30982.8|30947.8|30980|30945|30982.8|30947.8|30979.5|30944.5|23
1687281600000|2023-06-20 17:20:00|30979.5|30944.5|30979.5|30944.5|30979.5|30944.5|30978.5|30943.5|5
1687281900000|2023-06-20 17:25:00|30980|30945|30981.1|30946.1|30981.1|30946.1|30980|30945|12
1687282200000|2023-06-20 17:30:00|30981|30946|30982.4|30947.4|30983.1|30948.1|30980.5|30945.5|23
1687282500000|2023-06-20 17:35:00|30982.6|30947.6|30982.4|30947.4|30983.1|30948.1|30982.4|30947.4|8
1687282800000|2023-06-20 17:40:00|30981.9|30946.9|30985|30950|30985|30950|30981|30946|13
1687283100000|2023-06-20 17:45:00|30985.1|30950.1|30982.5|30947.5|30985.5|30950.5|30982|30947|15
1687283400000|2023-06-20 17:50:00|30983|30948|30983|30948|30983|30948|30983|30948|1
1687283700000|2023-06-20 17:55:00|30982.9|30947.9|30978.9|30943.9|30983.6|30948.6|30978.9|30943.9|12
1687284000000|2023-06-20 18:00:00|30979.4|30944.4|30985|30950|30986|30951|30979.4|30944.4|17
1687284300000|2023-06-20 18:05:00|30984|30949|30983.5|30948.5|30984|30949|30983|30948|5
1687284600000|2023-06-20 18:10:00|30981.8|30946.8|30984.3|30949.3|30984.3|30949.3|30981.8|30946.8|8
1687284900000|2023-06-20 18:15:00|30984|30949|30982.5|30947.5|30985.3|30950.3|30981.6|30946.6|10
1687285200000|2023-06-20 18:20:00|30982.3|30947.3|30978.9|30943.9|30984.5|30949.5|30978.9|30943.9|17
1687285500000|2023-06-20 18:25:00|30977.5|30942.5|30976.4|30941.4|30977.5|30942.5|30972.6|30937.6|22
1687285800000|2023-06-20 18:30:00|30975.9|30940.9|30976.4|30941.4|30976.4|30941.4|30975.9|30940.9|12
1687286100000|2023-06-20 18:35:00|30975.9|30940.9|30975.5|30940.5|30976.5|30941.5|30975.5|30940.5|9
1687286400000|2023-06-20 18:40:00|30976.4|30941.4|30976|30941|30977.5|30942.5|30975|30940|14
1687286700000|2023-06-20 18:45:00|30977|30942|30978|30943|30979|30944|30977|30942|14
1687287000000|2023-06-20 18:50:00|30977.5|30942.5|30977.5|30942.5|30977.5|30942.5|30977.5|30942.5|1
1687287300000|2023-06-20 18:55:00|30977|30942|30977.5|30942.5|30977.5|30942.5|30977|30942|4
1687287900000|2023-06-20 19:05:00|30978|30943|30981.5|30946.5|30982|30947|30978|30943|6
1687288200000|2023-06-20 19:10:00|30981|30946|30980|30945|30981|30946|30980|30945|9
1687288500000|2023-06-20 19:15:00|30980.5|30945.5|30980.5|30945.5|30980.5|30945.5|30979|30944|11
1687288800000|2023-06-20 19:20:00|30980|30945|30980.5|30945.5|30980.5|30945.5|30979.1|30944.1|8
1687289100000|2023-06-20 19:25:00|30980|30945|30978|30943|30980.5|30945.5|30978|30943|10
1687289400000|2023-06-20 19:30:00|30978.5|30943.5|30978.1|30943.1|30978.9|30943.9|30978|30943|11
1687289700000|2023-06-20 19:35:00|30978|30943|30978.5|30943.5|30978.9|30943.9|30977.1|30942.1|12
1687290000000|2023-06-20 19:40:00|30978.1|30943.1|30977.6|30942.6|30978.5|30943.5|30977.6|30942.6|7
1687290300000|2023-06-20 19:45:00|30977.5|30942.5|30975.5|30940.5|30977.5|30942.5|30974|30939|17
1687290600000|2023-06-20 19:50:00|30976|30941|30975.5|30940.5|30976|30941|30975.5|30940.5|2
1687290900000|2023-06-20 19:55:00|30976|30941|30975|30940|30976|30941|30975|30940|8
1687305600000|2023-06-21 00:00:00|30987.6|30952.6|30987.6|30952.6|30987.6|30952.6|30987.6|30952.6|1
1687309200000|2023-06-21 01:00:00|30975.5|30940.5|30978|30943|30984|30949|30974|30939|18
1687309500000|2023-06-21 01:05:00|30977.6|30942.6|30993.5|30958.5|30995|30960|30977|30942|28
1687309800000|2023-06-21 01:10:00|30994|30959|31011|30976|31022.5|30987.5|30992.7|30959|75
1687310100000|2023-06-21 01:15:00|31011.5|30976.5|31024.5|30989.5|31038|30997|31006.5|30971.5|107
1687310400000|2023-06-21 01:20:00|31024.6|30989.6|31044.9|31009.9|31047.9|31012.9|31019.6|30988.1|61
1687310700000|2023-06-21 01:25:00|31044.4|31009.4|31052.6|31032.6|31067|31047|31034.7|31004|126
1687311000000|2023-06-21 01:30:00|31054|31034|31035|31015|31059.8|31034|31035|31008|77
1687311300000|2023-06-21 01:35:00|31034.5|31014.5|31023.5|31003.5|31035.5|31015.5|31020.5|30993.2|76
1687311600000|2023-06-21 01:40:00|31023.3|31003.3|31024|31004|31034|31009|31020.6|30993.1|90
1687311900000|2023-06-21 01:45:00|31023.5|31003.5|31022.5|30987.5|31023.5|31003.5|31005|30970|66
1687312200000|2023-06-21 01:50:00|31022.1|30987.1|31015|30995|31032|31012|31014.3|30987.1|75
1687312500000|2023-06-21 01:55:00|31015.3|30995.3|31031.1|31011.1|31038.5|31018.5|31015|30995|77
1687312800000|2023-06-21 02:00:00|31030.6|31010.6|31031.3|31011.3|31042|31022|31030.6|31003.5|95
1687313100000|2023-06-21 02:05:00|31031|31011|31011.5|30976.5|31038.5|31012.5|31011.5|30976.5|73
1687313400000|2023-06-21 02:10:00|31012|30977|31008.5|30973.5|31019|30992.5|31008.5|30973.5|50
1687313700000|2023-06-21 02:15:00|31009|30974|30990.5|30955.5|31009.5|30974.5|30979.5|30951|67
1687314000000|2023-06-21 02:20:00|30990|30955|30969.7|30949.7|30993.5|30958.5|30969.7|30942|74
1687314300000|2023-06-21 02:25:00|30969.2|30949.2|30977.5|30957.5|30977.5|30957.5|30969.2|30949.2|47
1687314600000|2023-06-21 02:30:00|30977|30957|31008|30973|31008|30979.7|30977|30957|61
1687314900000|2023-06-21 02:35:00|31008.1|30973.1|31003.2|30968.2|31013.1|30984.6|30992.4|30964.4|67
1687315200000|2023-06-21 02:40:00|31003.7|30968.7|31003.1|30968.1|31003.7|30977.5|30991|30963.5|61
1687315500000|2023-06-21 02:45:00|31003.5|30968.5|31012.5|30977.5|31020.4|30985.4|31003|30968|58
1687315800000|2023-06-21 02:50:00|31012|30977|31014.2|30979.2|31014.2|30986.7|30997.5|30975|62
1687316100000|2023-06-21 02:55:00|31014.4|30979.4|31013|30993|31023.5|31002.3|31007|30979.4|62
1687316400000|2023-06-21 03:00:00|31012.5|30992.5|31027.5|30992.5|31034.1|31004.4|31012|30990.5|92
1687316700000|2023-06-21 03:05:00|31028.5|30993.5|31010.5|30990.5|31028.5|30993.5|31010|30983|28
1687317000000|2023-06-21 03:10:00|31006|30986|31008.5|30973.5|31009|30986|30997.5|30973|28
1687317300000|2023-06-21 03:15:00|31008|30973|31008.5|30973.5|31009|30974|31008|30973|24
1687317600000|2023-06-21 03:20:00|31009.2|30974.2|31010|30975|31011.3|30976.3|31007.1|30972.1|25
1687317900000|2023-06-21 03:25:00|31009.9|30974.9|31009.9|30974.9|31009.9|30974.9|31008.9|30973.9|7
1687318200000|2023-06-21 03:30:00|31009.4|30974.4|31002.2|30982.2|31009.4|30982.2|31001.9|30974.4|4
1687318500000|2023-06-21 03:35:00|31002|30982|30994|30974|31009|30982.5|30993|30965|25
1687318800000|2023-06-21 03:40:00|30993.5|30973.5|31004.1|30969.1|31006.8|30977.9|30988|30961.7|56
1687319100000|2023-06-21 03:45:00|31003.6|30968.6|30980.9|30960.9|31003.6|30974.7|30980.6|30960.6|46
1687319400000|2023-06-21 03:50:00|30980.5|30960.5|30978.1|30958.1|30988.5|30960.5|30973|30953|29
1687319700000|2023-06-21 03:55:00|30978.3|30958.3|30979.6|30959.6|30981.3|30961.3|30978.3|30958.3|10
1687320000000|2023-06-21 04:00:00|30986.6|30951.6|30981|30946|30987|30960.8|30975|30946|31
1687320300000|2023-06-21 04:05:00|30981.5|30946.5|30975.8|30955.8|30983.5|30955.8|30974.5|30946.5|22
1687320600000|2023-06-21 04:10:00|30975.3|30955.3|30976.5|30956.5|30977.5|30957.5|30974.7|30954.7|25
1687320900000|2023-06-21 04:15:00|30977.4|30957.4|30978|30958|30979.5|30959.5|30976.5|30956.5|21
1687321200000|2023-06-21 04:20:00|30977.5|30957.5|30980|30960|30981|30961|30977|30957|12
1687321500000|2023-06-21 04:25:00|30979.5|30959.5|30978.5|30958.5|30980|30960|30975.5|30955.5|35
1687321800000|2023-06-21 04:30:00|30977.5|30957.5|30974.5|30954.5|30977.5|30957.5|30972.5|30952.5|24
1687322100000|2023-06-21 04:35:00|30975|30955|30973|30953|30978|30958|30971.5|30951.5|32
1687322400000|2023-06-21 04:40:00|30973.5|30953.5|30972.5|30952.5|30973.5|30953.5|30972.5|30952.5|7
1687322700000|2023-06-21 04:45:00|30973|30953|30973|30953|30973.5|30953.5|30972.5|30952.5|15
1687323000000|2023-06-21 04:50:00|30972.5|30952.5|30977.5|30957.5|30978.5|30958.5|30972.5|30952.5|22
1687323300000|2023-06-21 04:55:00|30977|30957|30976.5|30956.5|30978|30958|30976.5|30956.5|20
1687323600000|2023-06-21 05:00:00|30977|30957|30983.3|30948.3|30983.3|30957.5|30974.5|30947|32
1687323900000|2023-06-21 05:05:00|30983.8|30948.8|30976|30956|30984|30957|30976|30948|22
1687324200000|2023-06-21 05:10:00|30976.3|30956.3|30972|30952|30976.3|30956.3|30970.5|30950.5|24
1687324500000|2023-06-21 05:15:00|30969|30949|30969|30949|30970.5|30950.5|30966|30946|20
1687324800000|2023-06-21 05:20:00|30969.5|30949.5|30979|30959|30979|30959|30969.5|30949.5|21
1687325100000|2023-06-21 05:25:00|30978.3|30958.3|30966.6|30946.6|30978.3|30958.3|30966.6|30946.6|34
1687325400000|2023-06-21 05:30:00|30966.5|30946.5|30965|30945|30974.3|30947.3|30959.5|30937.5|46
1687325700000|2023-06-21 05:35:00|30965.5|30945.5|30972|30937|30972.5|30946|30963.8|30936.3|30
1687326000000|2023-06-21 05:40:00|30971.8|30936.8|30963.5|30943.5|30971.8|30944.5|30961|30935|29
1687326300000|2023-06-21 05:45:00|30964|30944|30965|30945|30967|30947|30964|30944|13
1687326600000|2023-06-21 05:50:00|30965.5|30945.5|30965|30945|30973.5|30947|30964.5|30936.5|24
1687326900000|2023-06-21 05:55:00|30965.5|30945.5|30977.5|30957.5|30977.5|30957.5|30965|30945|42
1687327200000|2023-06-21 06:00:00|30977|30957|30989.1|30969.1|30989.5|30969.5|30973.5|30948.5|38
1687327500000|2023-06-21 06:05:00|30989.3|30969.3|30993.5|30973.5|31004.5|30984.5|30989.3|30969.3|64
1687327800000|2023-06-21 06:10:00|30990.6|30970.6|30973.5|30938.5|30997.8|30977.8|30972|30938|71
1687328100000|2023-06-21 06:15:00|30973|30938|30963.5|30928.5|30975|30942|30952.5|30924.5|64
1687328400000|2023-06-21 06:20:00|30964|30929|30962.5|30942.5|30970|30942.5|30955|30926|37
1687328700000|2023-06-21 06:25:00|30963|30943|30965.5|30945.5|30973.5|30948.4|30963|30936.5|26
1687329000000|2023-06-21 06:30:00|30965.7|30945.7|30970|30950|30973|30953|30965.5|30945.5|51
1687329300000|2023-06-21 06:35:00|30970.5|30950.5|30973|30953|30976|30956|30970.5|30950.5|52
1687329600000|2023-06-21 06:40:00|30972|30952|30968.5|30948.5|30978.5|30953|30967|30939|73
1687329900000|2023-06-21 06:45:00|30973|30938|30969|30934|30975|30940|30969|30934|40
1687330200000|2023-06-21 06:50:00|30962|30942|30959.5|30939.5|30971|30944.5|30957|30936|46
1687330500000|2023-06-21 06:55:00|30960|30940|30966|30946|30966.3|30946.3|30958|30938|42
1687330800000|2023-06-21 07:00:00|30965.5|30945.5|30965.8|30945.8|30976.5|30948.5|30962.4|30937.3|55
1687331100000|2023-06-21 07:05:00|30966.5|30946.5|30963.5|30943.5|30970|30950|30963.3|30943.3|48
1687331400000|2023-06-21 07:10:00|30963.3|30943.3|30962.5|30942.5|30963.5|30943.5|30957.8|30937.8|51
1687331700000|2023-06-21 07:15:00|30963|30943|30955|30935|30963.7|30943|30954.5|30927.2|96
1687332000000|2023-06-21 07:20:00|30954.5|30934.5|30959.5|30939.5|30961.5|30941.5|30954.5|30934.5|51
1687332300000|2023-06-21 07:25:00|30959.8|30939.8|30941|30921|30960.3|30940.3|30941|30907.5|64
1687332600000|2023-06-21 07:30:00|30941.5|30921.5|30926.7|30906.7|30941.5|30921.5|30909.1|30875.1|109
1687332900000|2023-06-21 07:35:00|30933.6|30898.6|30936|30901|30942|30913.1|30924.5|30896.2|69
1687333200000|2023-06-21 07:40:00|30930.5|30910.5|30924.5|30904.5|30943|30916.4|30924.5|30896|76
1687333500000|2023-06-21 07:45:00|30925|30905|30930.4|30910.4|30930.5|30910.5|30924|30904|59
1687333800000|2023-06-21 07:50:00|30930|30910|30932.5|30912.5|30937|30913.5|30928.5|30901|72
1687334100000|2023-06-21 07:55:00|30932|30912|30943.5|30923.5|30943.5|30923.5|30932|30912|45
1687334400000|2023-06-21 08:00:00|30944|30924|30947.5|30927.5|30949|30929|30944|30924|24
1687334700000|2023-06-21 08:05:00|30947|30927|30946.5|30926.5|30947|30927|30943|30923|12
1687335000000|2023-06-21 08:10:00|30946|30926|30945.5|30925.5|30947.5|30927.5|30943.5|30923.5|33
1687335300000|2023-06-21 08:15:00|30946|30926|30945|30925|30947|30927|30944|30924|36
1687335600000|2023-06-21 08:20:00|30944.5|30924.5|30943.5|30923.5|30945|30925|30943|30923|45
1687335900000|2023-06-21 08:25:00|30943|30923|30942.5|30922.5|30943.5|30923.5|30942|30922|13
1687336200000|2023-06-21 08:30:00|30943|30923|30940|30920|30944.5|30924.5|30938.5|30918.5|30
1687336500000|2023-06-21 08:35:00|30940.5|30920.5|30941.5|30921.5|30943|30923|30939|30919|52
1687336800000|2023-06-21 08:40:00|30941|30921|30940|30920|30941|30921|30940|30920|13
1687337100000|2023-06-21 08:45:00|30940.5|30920.5|30943|30923|30943|30923|30940.5|30920.5|6
1687337400000|2023-06-21 08:50:00|30942.5|30922.5|30946|30926|30947|30927|30942|30922|38
1687337700000|2023-06-21 08:55:00|30946.5|30926.5|30949.5|30929.5|30949.5|30929.5|30944|30924|30
1687338000000|2023-06-21 09:00:00|30949|30929|30955.5|30935.5|30955.5|30935.5|30949|30929|11
1687338300000|2023-06-21 09:05:00|30955|30935|30955.5|30935.5|30956|30936|30954.5|30934.5|8
1687338600000|2023-06-21 09:10:00|30956|30936|30969|30949|30969|30949|30956|30936|21
1687338900000|2023-06-21 09:15:00|30969.5|30949.5|30965|30945|30969.5|30949.5|30963.5|30943.5|24
1687339200000|2023-06-21 09:20:00|30965.5|30945.5|30966.5|30931.5|30968|30945.5|30958.5|30930.5|21
1687339500000|2023-06-21 09:25:00|30967|30932|30953.5|30933.5|30967|30938.5|30953.5|30929|23
1687339800000|2023-06-21 09:30:00|30954|30934|30953.5|30933.5|30954.5|30934.5|30953|30933|12
1687340100000|2023-06-21 09:35:00|30953|30933|30954|30934|30954|30934|30952.5|30932.5|9
1687340400000|2023-06-21 09:40:00|30954.5|30934.5|30962|30927|30963.5|30936.5|30954.5|30927|14
1687340700000|2023-06-21 09:45:00|30958|30923|30960|30925|30960.5|30932.5|30952|30923|34
1687341000000|2023-06-21 09:50:00|30959|30924|30953.5|30933.5|30960.5|30933.5|30953|30924|10
1687341600000|2023-06-21 10:00:00|30953|30933|30954.5|30934.5|30955|30935|30953|30933|8
1687341900000|2023-06-21 10:05:00|30954|30934|30960|30925|30960|30936.5|30953|30925|14
1687342200000|2023-06-21 10:10:00|30962|30927|30962|30927|30963|30928|30962|30927|11
1687342500000|2023-06-21 10:15:00|30961.5|30926.5|30957.5|30922.5|30961.5|30926.5|30957|30922|21
1687342800000|2023-06-21 10:20:00|30960|30925|30948.5|30928.5|30960.5|30933.5|30948.5|30924.5|14
1687343100000|2023-06-21 10:25:00|30949.5|30929.5|30957.5|30922.5|30958.5|30931.5|30949.5|30922.5|10
1687343400000|2023-06-21 10:30:00|30957|30922|30948.5|30928.5|30957|30931|30948|30921|13
1687343700000|2023-06-21 10:35:00|30948|30928|30948|30928|30948|30928|30947.5|30927.5|3
1687344000000|2023-06-21 10:40:00|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|1
1687344300000|2023-06-21 10:45:00|30948|30928|30948|30928|30948|30928|30948|30928|1
1687344900000|2023-06-21 10:55:00|30948.5|30928.5|30954|30934|30955|30935|30948.5|30928.5|12
1687345200000|2023-06-21 11:00:00|30954.5|30934.5|30963.5|30928.5|30964.1|30935.5|30954.5|30927.8|22
1687345500000|2023-06-21 11:05:00|30964.1|30929.1|30963.5|30928.5|30964.1|30929.1|30963.3|30928.3|6
1687345800000|2023-06-21 11:10:00|30955|30935|30954.5|30934.5|30963.5|30935|30952.9|30926.5|26
1687346100000|2023-06-21 11:15:00|30954.2|30934.2|30952.1|30932.1|30954.5|30934.5|30952.1|30932.1|17
1687346400000|2023-06-21 11:20:00|30952.4|30932.4|30960.5|30925.5|30960.7|30932.8|30952.4|30925|9
1687346700000|2023-06-21 11:25:00|30960.7|30925.7|30953.2|30933.2|30961.7|30933.2|30952.4|30925.7|11
1687347000000|2023-06-21 11:30:00|30952.7|30932.7|30960.5|30925.5|30960.5|30933.5|30952.4|30925.5|5
1687347300000|2023-06-21 11:35:00|30961|30926|30963.9|30928.9|30963.9|30928.9|30960|30925|21
1687347600000|2023-06-21 11:40:00|30963.4|30928.4|30958.9|30923.9|30963.4|30928.4|30955|30920|33
1687347900000|2023-06-21 11:45:00|30958.4|30923.4|30950.7|30930.7|30958.9|30931.2|30950.2|30922.9|14
1687348200000|2023-06-21 11:50:00|30957.7|30922.7|30957.7|30922.7|30957.7|30922.7|30956.5|30921.5|7
1687348500000|2023-06-21 11:55:00|30957.5|30922.5|30957.7|30922.7|30957.7|30922.7|30957|30922|4
1687349100000|2023-06-21 12:05:00|30957.5|30922.5|30957|30922|30957.7|30922.7|30956.5|30921.5|6
1687349400000|2023-06-21 12:10:00|30957.5|30922.5|30958.5|30923.5|30958.5|30923.5|30957.5|30922.5|7
1687349700000|2023-06-21 12:15:00|30958|30923|30955|30935|30959.8|30935|30953.5|30923|19
1687350000000|2023-06-21 12:20:00|30955.5|30935.5|30968.4|30933.4|30972|30938.5|30955|30933.2|23
1687350300000|2023-06-21 12:25:00|30968.2|30933.2|30966.5|30931.5|30972|30940.8|30958.8|30929|66
1687350600000|2023-06-21 12:30:00|30967|30932|30974.5|30939.5|30975.5|30943.7|30959.5|30929.5|71
1687350900000|2023-06-21 12:35:00|30974|30939|30973.5|30938.5|30974.5|30939.5|30973|30938|10
1687351200000|2023-06-21 12:40:00|30975.5|30940.5|30964.5|30944.5|30975.5|30947|30964|30936|16
1687351500000|2023-06-21 12:45:00|30971.5|30936.5|30969|30934|30971.5|30944.5|30963.5|30931.5|26
1687351800000|2023-06-21 12:50:00|30968.5|30933.5|30967|30932|30968.5|30933.5|30966.5|30931.5|6
1687352100000|2023-06-21 12:55:00|30955.7|30935.7|30965|30930|30967.6|30935.8|30955.7|30927.6|31
1687352400000|2023-06-21 13:00:00|30958|30938|30959.5|30939.5|30960|30940|30958|30938|10
1687352700000|2023-06-21 13:05:00|30960|30940|30950|30930|30961.5|30940|30950|30926.5|12
1687353000000|2023-06-21 13:10:00|30949.5|30929.5|30964.5|30929.5|30965.5|30930.5|30948.5|30926.5|25
1687353300000|2023-06-21 13:15:00|30964|30929|30962.5|30927.5|30964.5|30929.5|30962.5|30927.5|11
1687353600000|2023-06-21 13:20:00|30963|30928|30962|30927|30963.5|30928.5|30961.5|30926.5|14
1687353900000|2023-06-21 13:25:00|30961|30926|30953|30933|30962|30934|30952|30926|13
1687354200000|2023-06-21 13:30:00|30953.5|30933.5|30964|30929|30965.5|30939|30953.5|30928|33
1687354500000|2023-06-21 13:35:00|30963.6|30928.6|30963.5|30928.5|30963.6|30928.6|30958|30923|24
1687354800000|2023-06-21 13:40:00|30964|30929|30962.5|30927.5|30964.5|30929.5|30961.5|30926.5|23
1687355100000|2023-06-21 13:45:00|30962|30927|30951.5|30931.5|30962|30933|30951.5|30925|14
1687355400000|2023-06-21 13:50:00|30952|30932|30952|30932|30953|30933|30951.5|30931.5|9
1687355700000|2023-06-21 13:55:00|30952.5|30932.5|30951.5|30931.5|30959|30933|30951|30924|26
1687356000000|2023-06-21 14:00:00|30952|30932|30963.5|30928.5|30963.5|30937|30952|30928.5|19
1687356300000|2023-06-21 14:05:00|30963|30928|30967|30932|30968|30933|30962|30927|22
1687356600000|2023-06-21 14:10:00|30966.5|30931.5|30962.5|30927.5|30966.5|30931.5|30962.1|30927.1|15
1687356900000|2023-06-21 14:15:00|30963|30928|30962.5|30927.5|30963|30928|30962.1|30927.1|6
1687357200000|2023-06-21 14:20:00|30962.2|30927.2|30957.5|30937.5|30969.5|30942.5|30957|30927.2|29
1687357500000|2023-06-21 14:25:00|30957.9|30937.9|30957.2|30937.2|30962|30942|30957.2|30937.2|17
1687357800000|2023-06-21 14:30:00|30957|30937|30951|30931|30958.4|30938|30946.5|30923.2|43
1687358100000|2023-06-21 14:35:00|30948.5|30928.5|30938|30918|30948.5|30928.5|30937.5|30917.5|38
1687358400000|2023-06-21 14:40:00|30937.5|30917.5|30937.5|30902.5|30942.5|30919|30931.6|30902.5|50
1687358700000|2023-06-21 14:45:00|30938|30903|30944.5|30909.5|30944.5|30909.5|30937.5|30902.5|26
1687359000000|2023-06-21 14:50:00|30945|30910|30950.4|30915.4|30950.4|30922|30937.5|30908|27
1687359300000|2023-06-21 14:55:00|30949.9|30914.9|30953.5|30918.5|30953.5|30918.5|30949|30914|27
1687359600000|2023-06-21 15:00:00|30952.5|30917.5|30948|30928|30956.5|30928.5|30947.5|30917.5|29
1687359900000|2023-06-21 15:05:00|30948.5|30928.5|30967|30932|30969|30934|30947|30920|30
1687360200000|2023-06-21 15:10:00|30967.5|30932.5|30967.5|30932.5|30968.5|30933.5|30967.5|30932.5|5
1687360500000|2023-06-21 15:15:00|30967|30932|30965.5|30930.5|30967|30932|30965|30930|17
1687360800000|2023-06-21 15:20:00|30965.4|30930.4|30954.1|30934.1|30965.4|30934.1|30950.9|30923.6|26
1687361100000|2023-06-21 15:25:00|30953.8|30933.8|30958.9|30938.9|30958.9|30938.9|30953.8|30933.8|13
1687361400000|2023-06-21 15:30:00|30958.5|30938.5|30956.5|30936.5|30967.3|30940.3|30956.5|30931.5|11
1687361700000|2023-06-21 15:35:00|30951.3|30931.3|30950.8|30930.8|30951.5|30931.5|30946.6|30926.6|23
1687362000000|2023-06-21 15:40:00|30951|30931|30951.3|30931.3|30951.5|30931.5|30947|30927|7
1687362300000|2023-06-21 15:45:00|30950.8|30930.8|30950.5|30930.5|30951|30931|30950.1|30930.1|10
1687362600000|2023-06-21 15:50:00|30950.8|30930.8|30955|30935|30960|30940|30950.5|30930.5|16
1687362900000|2023-06-21 15:55:00|30958|30938|30954.9|30934.9|30961.9|30940.4|30953.9|30925.9|38
1687363200000|2023-06-21 16:00:00|30954.4|30934.4|30954|30934|30954.9|30934.9|30953.9|30933.9|11
1687363500000|2023-06-21 16:05:00|30953.9|30933.9|30954|30934|30954.5|30934.5|30948.1|30928.1|16
1687363800000|2023-06-21 16:10:00|30954.5|30934.5|30962|30927|30962.5|30934.5|30954.5|30927|3
1687364100000|2023-06-21 16:15:00|30954|30934|30950.5|30930.5|30954|30934|30946.4|30926.4|20
1687364400000|2023-06-21 16:20:00|30950.6|30930.6|30942.6|30922.6|30951.5|30931.5|30942.3|30922.3|26
1687364700000|2023-06-21 16:25:00|30942.4|30922.4|30947|30927|30957.5|30929.5|30942.3|30920|30
1687365000000|2023-06-21 16:30:00|30946.7|30926.7|30940|30905|30956|30926.7|30939.5|30904.5|49
1687365300000|2023-06-21 16:35:00|30940.5|30905.5|30939|30904|30951.2|30916.2|30934|30899|39
1687365600000|2023-06-21 16:40:00|30937.4|30902.4|30936.8|30901.8|30938.5|30903.5|30936.8|30901.8|5
1687365900000|2023-06-21 16:45:00|30936.2|30901.2|30938.2|30903.2|30939.7|30904.7|30936.2|30901.2|17
1687366200000|2023-06-21 16:50:00|30937.7|30902.7|30938.5|30903.5|30938.5|30903.5|30934.9|30899.9|13
1687366500000|2023-06-21 16:55:00|30938.7|30903.7|30945.2|30910.2|30945.2|30910.2|30937.5|30902.5|35
1687366800000|2023-06-21 17:00:00|30945.3|30910.3|30947.5|30912.5|30948.8|30913.8|30944.3|30909.3|41
1687367100000|2023-06-21 17:05:00|30947.1|30912.1|30940.7|30905.7|30948|30913|30940.7|30905.7|52
1687367400000|2023-06-21 17:10:00|30941|30906|30937|30902|30941|30906|30937|30902|31
1687367700000|2023-06-21 17:15:00|30936.7|30901.7|30938.2|30903.2|30945|30910|30934.5|30899.5|25
1687368000000|2023-06-21 17:20:00|30937.7|30902.7|30942|30907|30942.6|30907.6|30937.7|30902.7|4
1687368300000|2023-06-21 17:25:00|30941.6|30906.6|30943.1|30908.1|30943.1|30908.1|30940.8|30905.8|8
1687368600000|2023-06-21 17:30:00|30942.6|30907.6|30942|30907|30943.5|30908.5|30942|30907|5
1687368900000|2023-06-21 17:35:00|30942.3|30907.3|30942|30907|30942.6|30913.8|30933.1|30907|16
1687369200000|2023-06-21 17:40:00|30931.8|30911.8|30934.7|30899.7|30939.6|30911.8|30931.8|30898.7|27
1687369500000|2023-06-21 17:45:00|30934.5|30899.5|30932.2|30897.2|30934.5|30899.5|30932.2|30897.2|4
1687369800000|2023-06-21 17:50:00|30931.7|30896.7|30931.7|30896.7|30931.8|30896.8|30931.7|30896.7|7
1687370100000|2023-06-21 17:55:00|30931.8|30896.8|30932.2|30897.2|30932.4|30897.4|30931.7|30896.7|5
1687370400000|2023-06-21 18:00:00|30932.6|30897.6|30933.2|30898.2|30933.5|30898.5|30932.5|30897.5|15
1687370700000|2023-06-21 18:05:00|30932.8|30897.8|30929.9|30894.9|30932.8|30897.8|30929.5|30894.5|20
1687371000000|2023-06-21 18:10:00|30930|30895|30916.5|30896.5|30930.8|30897.2|30916.2|30885|24
1687371300000|2023-06-21 18:15:00|30923.5|30888.5|30926.5|30891.5|30927|30892|30923.5|30888.5|10
1687371600000|2023-06-21 18:20:00|30926.2|30891.2|30923|30888|30926.5|30891.5|30923|30888|8
1687371900000|2023-06-21 18:25:00|30923.5|30888.5|30923.5|30888.5|30925.3|30890.3|30923.5|30888.5|10
1687372200000|2023-06-21 18:30:00|30923.8|30888.8|30925|30890|30925.3|30890.3|30923.8|30888.8|5
1687372500000|2023-06-21 18:35:00|30925.3|30890.3|30925.3|30890.3|30925.3|30890.3|30925|30890|3
1687372800000|2023-06-21 18:40:00|30925.8|30890.8|30925.8|30890.8|30925.8|30890.8|30925.8|30890.8|1
1687373100000|2023-06-21 18:45:00|30926.3|30891.3|30927.5|30892.5|30927.9|30892.9|30925.8|30890.8|17
1687373400000|2023-06-21 18:50:00|30928|30893|30928|30893|30929|30894|30927.5|30892.5|8
1687373700000|2023-06-21 18:55:00|30929|30894|30928.1|30893.1|30929|30894|30927.6|30892.6|7
1687374000000|2023-06-21 19:00:00|30928.5|30893.5|30932|30897|30934|30899|30928.5|30893.5|16
1687374600000|2023-06-21 19:10:00|30925|30905|30931|30896|30931.5|30905|30923.5|30896|11
1687374900000|2023-06-21 19:15:00|30925|30905|30932.5|30897.5|30933.5|30906.5|30925|30897|34
1687375200000|2023-06-21 19:20:00|30933|30898|30933|30898|30933.5|30898.5|30932|30897|27
1687375500000|2023-06-21 19:25:00|30933.2|30898.2|30933|30898|30934|30899|30932.5|30897.5|28
1687375800000|2023-06-21 19:30:00|30933.2|30898.2|30934|30899|30934.5|30899.5|30933|30898|14
1687376100000|2023-06-21 19:35:00|30934.5|30899.5|30938.5|30903.5|30938.5|30903.5|30934.5|30899.5|4
1687376400000|2023-06-21 19:40:00|30939|30904|30939|30904|30939|30904|30938.5|30903.5|3
1687376700000|2023-06-21 19:45:00|30928.8|30908.8|30933.5|30898.5|30933.5|30908.8|30928.8|30894.5|6
1687377000000|2023-06-21 19:50:00|30933|30898|30930.5|30895.5|30933|30898|30928|30893|18
1687377300000|2023-06-21 19:55:00|30930|30895|30933|30898|30933|30898|30928|30893|19
1687392000000|2023-06-22 00:00:00|30921.1|30879.1|30921.1|30879.1|30921.1|30879.1|30921.1|30879.1|1
1687395600000|2023-06-22 01:00:00|30923.7|30888.7|30923.2|30888.2|30937.7|30902.7|30923.2|30888.2|12
1687396200000|2023-06-22 01:10:00|30922.7|30887.7|30925|30890|30930|30895|30922.7|30887.7|15
1687396500000|2023-06-22 01:15:00|30925.2|30890.2|30914.5|30879.5|30933.5|30898.5|30912.7|30877.7|32
1687396800000|2023-06-22 01:20:00|30913.7|30878.7|30912.7|30877.7|30914|30884.4|30902.5|30872.5|34
1687397100000|2023-06-22 01:25:00|30912.2|30877.2|30912.5|30877.5|30913.2|30878.2|30912.2|30877.2|8
1687397400000|2023-06-22 01:30:00|30913|30878|30901.6|30866.6|30913|30878|30897.5|30866.6|8
1687397700000|2023-06-22 01:35:00|30901.1|30866.1|30905|30870|30905.2|30870.2|30899.7|30864.7|27
1687398000000|2023-06-22 01:40:00|30905.5|30870.5|30902.5|30867.5|30905.5|30870.5|30900.5|30865.5|3
1687398900000|2023-06-22 01:55:00|30902.4|30867.4|30902.4|30867.4|30902.4|30867.4|30902.4|30867.4|1
1687399200000|2023-06-22 02:00:00|30902.5|30867.5|30902.7|30867.7|30902.7|30867.7|30902.4|30867.4|6
1687399500000|2023-06-22 02:05:00|30902.5|30867.5|30905|30870|30906.5|30871.5|30902.5|30867.5|24
1687399800000|2023-06-22 02:10:00|30905.5|30870.5|30913.5|30878.5|30913.5|30878.5|30905|30870|22
1687400100000|2023-06-22 02:15:00|30914|30879|30911|30876|30914|30879|30910.4|30875.4|11
1687400400000|2023-06-22 02:20:00|30909.5|30874.5|30907.5|30872.5|30909.5|30874.5|30907.5|30872.5|7
1687400700000|2023-06-22 02:25:00|30907|30872|30907.4|30872.4|30910|30875|30907|30872|15
1687401000000|2023-06-22 02:30:00|30907.6|30872.6|30906.5|30871.5|30907.6|30872.6|30906.5|30871.5|3
1687401300000|2023-06-22 02:35:00|30907|30872|30907|30872|30907.1|30872.1|30906.5|30871.5|4
1687401600000|2023-06-22 02:40:00|30895.5|30875.5|30896.4|30876.4|30896.4|30876.4|30895.5|30875.5|2
1687401900000|2023-06-22 02:45:00|30896.7|30876.7|30895.8|30875.8|30896.7|30876.7|30895.8|30875.8|2
1687402200000|2023-06-22 02:50:00|30896.3|30876.3|30895.9|30875.9|30896.3|30876.3|30895.9|30875.9|2
1687402500000|2023-06-22 02:55:00|30896.4|30876.4|30896.4|30876.4|30896.4|30876.4|30896.4|30876.4|1
1687402800000|2023-06-22 03:00:00|30897.8|30877.8|30899.3|30864.3|30901.9|30879.1|30890.1|30863.8|29
1687403100000|2023-06-22 03:05:00|30899.2|30864.2|30903.7|30868.7|30904.4|30875.2|30895.2|30864|14
1687403400000|2023-06-22 03:10:00|30903.6|30868.6|30895.1|30875.1|30906.6|30879.8|30895.1|30868.6|16
1687403700000|2023-06-22 03:15:00|30895.6|30875.6|30906.5|30871.5|30906.5|30875.6|30895.6|30871|6
1687404000000|2023-06-22 03:20:00|30906|30871|30906.5|30871.5|30906.5|30871.5|30905.5|30870.5|6
1687404300000|2023-06-22 03:25:00|30906|30871|30905.5|30870.5|30907|30872|30904|30869|8
1687404600000|2023-06-22 03:30:00|30905|30870|30909.5|30874.5|30910|30875|30905|30870|16
1687404900000|2023-06-22 03:35:00|30910|30875|30912|30877|30912.5|30877.5|30910|30875|5
1687405200000|2023-06-22 03:40:00|30911.5|30876.5|30911.5|30876.5|30911.5|30876.5|30911.5|30876.5|1
1687405500000|2023-06-22 03:45:00|30912|30877|30911.5|30876.5|30912|30877|30911|30876|14
1687406400000|2023-06-22 04:00:00|30912|30877|30912|30877|30912|30877|30912|30877|1
1687406700000|2023-06-22 04:05:00|30912.5|30877.5|30908.5|30873.5|30912.5|30877.5|30908.5|30873.5|10
1687407000000|2023-06-22 04:10:00|30908|30873|30908.5|30873.5|30908.5|30873.5|30908|30873|2
1687407300000|2023-06-22 04:15:00|30909|30874|30913.5|30878.5|30913.5|30878.5|30908.5|30873.5|4
1687407600000|2023-06-22 04:20:00|30914|30879|30906.5|30886.5|30914|30886.5|30906|30878|11
1687407900000|2023-06-22 04:25:00|30914.5|30879.5|30922|30887|30923|30888|30914.5|30879.5|20
1687408200000|2023-06-22 04:30:00|30922.5|30887.5|30922|30887|30923|30888|30922|30887|5
1687408500000|2023-06-22 04:35:00|30922.5|30887.5|30935|30900|30936.4|30900|30922.5|30887.5|24
1687408800000|2023-06-22 04:40:00|30935.5|30900.5|30935.5|30900.5|30936.5|30901.5|30935|30900|12
1687409100000|2023-06-22 04:45:00|30936|30901|30936|30901|30936|30901|30935|30900|12
1687409400000|2023-06-22 04:50:00|30936.5|30901.5|30942.5|30907.5|30944.5|30909.5|30936.5|30901.5|15
1687409700000|2023-06-22 04:55:00|30943|30908|30943|30908|30943|30908|30943|30908|1
1687410000000|2023-06-22 05:00:00|30943.5|30908.5|30943|30908|30943.5|30908.5|30943|30908|2
1687410300000|2023-06-22 05:05:00|30943.5|30908.5|30944.5|30909.5|30944.5|30909.5|30943.5|30908.5|12
1687410600000|2023-06-22 05:10:00|30945|30910|30947|30912|30947.5|30912.5|30945|30910|5
1687410900000|2023-06-22 05:15:00|30947.5|30912.5|30947.5|30912.5|30947.5|30912.5|30947.5|30912.5|1
1687411200000|2023-06-22 05:20:00|30947|30912|30945.5|30910.5|30947|30912|30945.5|30910.5|6
1687411800000|2023-06-22 05:30:00|30945|30910|30950|30915|30950|30915|30945|30910|14
1687412100000|2023-06-22 05:35:00|30950.5|30915.5|30947|30912|30950.5|30915.5|30946.5|30911.5|19
1687412400000|2023-06-22 05:40:00|30947.5|30912.5|30948|30913|30948|30913|30947|30912|4
1687412700000|2023-06-22 05:45:00|30948.5|30913.5|30948|30913|30948.5|30913.5|30948|30913|2
1687413000000|2023-06-22 05:50:00|30948.5|30913.5|30948|30913|30948.5|30913.5|30948|30913|2
1687413300000|2023-06-22 05:55:00|30948.5|30913.5|30948.5|30913.5|30950|30915|30948|30913|10
1687413600000|2023-06-22 06:00:00|30948|30913|30948.5|30913.5|30948.5|30913.5|30948|30913|4
1687414200000|2023-06-22 06:10:00|30948|30913|30954|30919|30956.5|30921.5|30946|30911|18
1687414500000|2023-06-22 06:15:00|30953.5|30918.5|30956|30921|30960.5|30925.5|30950|30915|26
1687414800000|2023-06-22 06:20:00|30955.5|30920.5|30955|30920|30955.5|30920.5|30955|30920|2
1687415100000|2023-06-22 06:25:00|30956|30921|30954|30919|30959.5|30924.5|30953|30918|25
1687415400000|2023-06-22 06:30:00|30953.5|30918.5|30948|30913|30953.5|30918.5|30946|30911|28
1687415700000|2023-06-22 06:35:00|30947.5|30912.5|30950|30915|30950.5|30915.5|30947.5|30912.5|24
1687416000000|2023-06-22 06:40:00|30950.5|30915.5|30949.5|30914.5|30951|30916|30948.5|30913.5|10
1687416300000|2023-06-22 06:45:00|30949|30914|30954|30919|30958.7|30923.7|30947.5|30912.5|34
1687416600000|2023-06-22 06:50:00|30954.5|30919.5|30967.5|30932.5|30967.5|30932.5|30954|30919|23
1687416900000|2023-06-22 06:55:00|30968|30933|30964.5|30929.5|30969|30934|30964.5|30929.5|14
1687417200000|2023-06-22 07:00:00|30965|30930|30976.5|30941.5|30981.5|30946.5|30962.4|30930|47
1687417500000|2023-06-22 07:05:00|30976|30941|30981|30946|30981|30946|30971.5|30936.5|25
1687417800000|2023-06-22 07:10:00|30981.5|30946.5|30982|30947|30982|30947|30981.5|30946.5|6
1687418100000|2023-06-22 07:15:00|30982.5|30947.5|30983|30948|30983|30948|30982.5|30947.5|2
1687418400000|2023-06-22 07:20:00|30984|30949|30983|30948|30984|30949|30983|30948|3
1687418700000|2023-06-22 07:25:00|30983.5|30948.5|30983.5|30948.5|30984|30949|30983.5|30948.5|3
1687419000000|2023-06-22 07:30:00|30984|30949|30983.1|30948.1|30985|30950|30983|30948|14
1687419300000|2023-06-22 07:35:00|30984|30949|30982|30947|30984|30949|30980.5|30945.5|16
1687419600000|2023-06-22 07:40:00|30975|30955|30976|30941|30978|30955|30970.5|30940.5|15
1687419900000|2023-06-22 07:45:00|30976.5|30941.5|30978.5|30943.5|30980.6|30945.6|30975|30940|31
1687420200000|2023-06-22 07:50:00|30979|30944|30974.5|30939.5|30980.5|30945.5|30974.5|30939.5|18
1687420500000|2023-06-22 07:55:00|30975|30940|30968.5|30933.5|30976|30941|30967.5|30932.5|24
1687420800000|2023-06-22 08:00:00|30968|30933|30964.5|30929.5|30968.5|30933.5|30964|30929|12
1687421100000|2023-06-22 08:05:00|30965|30930|30964.5|30929.5|30965.5|30930.5|30964.5|30929.5|10
1687421400000|2023-06-22 08:10:00|30964|30929|30962.6|30927.6|30964.5|30929.5|30962.6|30927.6|6
1687422000000|2023-06-22 08:20:00|30963.1|30928.1|30957.7|30937.7|30963.1|30937.7|30956.1|30928.1|6
1687422300000|2023-06-22 08:25:00|30964.7|30929.7|30964.8|30929.8|30965.2|30930.2|30964.5|30929.5|13
1687422600000|2023-06-22 08:30:00|30965|30930|30972.5|30937.5|30974|30939|30964.5|30929.5|19
1687422900000|2023-06-22 08:35:00|30972|30937|30972|30937|30972|30937|30971.5|30936.5|4
1687423200000|2023-06-22 08:40:00|30972.2|30937.2|30972.5|30937.5|30972.5|30937.5|30972.2|30937.2|4
1687423500000|2023-06-22 08:45:00|30972.8|30937.8|30972.2|30937.2|30973.3|30938.3|30971.7|30936.7|7
1687423800000|2023-06-22 08:50:00|30972.7|30937.7|30972.8|30937.8|30973.3|30938.3|30972|30937|7
1687424100000|2023-06-22 08:55:00|30973.3|30938.3|30973.3|30938.3|30975.2|30940.2|30973.3|30938.3|20
1687424400000|2023-06-22 09:00:00|30971.7|30936.7|30970.2|30935.2|30971.7|30936.7|30969.2|30934.2|18
1687425000000|2023-06-22 09:10:00|30970|30935|30970.2|30935.2|30970.2|30935.2|30970|30935|2
1687425300000|2023-06-22 09:15:00|30970|30935|30970|30935|30970|30935|30970|30935|1
1687425600000|2023-06-22 09:20:00|30970.7|30935.7|30982.3|30947.3|30984|30949|30964|30935.7|26
1687425900000|2023-06-22 09:25:00|30981.8|30946.8|30978.8|30943.8|30981.8|30946.8|30978.2|30943.2|20
1687426200000|2023-06-22 09:30:00|30978.3|30943.3|30977.8|30942.8|30978.3|30943.3|30977.8|30942.8|2
1687426800000|2023-06-22 09:40:00|30977.2|30942.2|30975.5|30940.5|30977.2|30942.2|30974.2|30939.2|12
1687427100000|2023-06-22 09:45:00|30976|30941|30976.2|30941.2|30976.5|30941.5|30976|30941|4
1687427400000|2023-06-22 09:50:00|30976.5|30941.5|30978.5|30943.5|30978.5|30943.5|30976.5|30941.5|7
1687428000000|2023-06-22 10:00:00|30977.2|30942.2|30976.5|30941.5|30978|30943|30976.5|30941.5|15
1687429200000|2023-06-22 10:20:00|30978|30943|30976.7|30941.7|30978|30943|30976.7|30941.7|11
1687429500000|2023-06-22 10:25:00|30977|30942|30977|30942|30977|30942|30977|30942|1
1687429800000|2023-06-22 10:30:00|30976.5|30941.5|30976.5|30941.5|30977|30942|30976.5|30941.5|3
1687430100000|2023-06-22 10:35:00|30976|30941|30976|30941|30976|30941|30976|30941|1
1687430400000|2023-06-22 10:40:00|30973|30938|30967|30932|30974|30939|30962.5|30927.5|13
1687430700000|2023-06-22 10:45:00|30966.5|30931.5|30967|30932|30967|30932|30966.5|30931.5|6
1687431300000|2023-06-22 10:55:00|30967.5|30932.5|30966|30931|30967.5|30932.5|30966|30931|4
1687431600000|2023-06-22 11:00:00|30966.5|30931.5|30967|30932|30967|30932|30966.5|30931.5|2
1687432500000|2023-06-22 11:15:00|30967.5|30932.5|30964.5|30929.5|30967.5|30932.5|30964|30929|10
1687432800000|2023-06-22 11:20:00|30965|30930|30960.5|30925.5|30965|30930|30959.5|30924.5|18
1687433100000|2023-06-22 11:25:00|30961|30926|30960|30925|30961|30926|30960|30925|5
1687433400000|2023-06-22 11:30:00|30960.5|30925.5|30962|30927|30962|30927|30960.5|30925.5|6
1687433700000|2023-06-22 11:35:00|30962.5|30927.5|30966.5|30931.5|30967|30932|30961.5|30926.5|14
1687434000000|2023-06-22 11:40:00|30967|30932|30967.5|30932.5|30968.5|30933.5|30967|30932|14
1687434300000|2023-06-22 11:45:00|30970.3|30935.3|30967.5|30932.5|30973.5|30938.5|30967|30932|35
1687434600000|2023-06-22 11:50:00|30967|30932|30968.5|30933.5|30969|30934|30967|30932|18
1687434900000|2023-06-22 11:55:00|30969|30934|30968.5|30933.5|30970.7|30935.7|30968|30933|11
1687435200000|2023-06-22 12:00:00|30969|30934|30967|30932|30970|30935|30962.5|30927.5|31
1687435500000|2023-06-22 12:05:00|30967.5|30932.5|30970.5|30935.5|30970.5|30943.5|30959|30931.5|17
1687435800000|2023-06-22 12:10:00|30971|30936|30962|30942|30971.3|30942|30962|30932.5|14
1687436100000|2023-06-22 12:15:00|30961.5|30941.5|30973.5|30938.5|30973.5|30943.5|30961|30935.5|16
1687436400000|2023-06-22 12:20:00|30973|30938|30971|30936|30977|30942|30970.5|30935.5|27
1687436700000|2023-06-22 12:25:00|30970.5|30935.5|30967.5|30932.5|30970.5|30935.5|30961|30926|30
1687437000000|2023-06-22 12:30:00|30966.5|30931.5|30959.5|30924.5|30966.5|30931.5|30959|30924|53
1687437300000|2023-06-22 12:35:00|30960|30925|30961.5|30926.5|30963.5|30928.5|30957.5|30922.5|24
1687437600000|2023-06-22 12:40:00|30960.5|30925.5|30969.1|30934.1|30969.3|30934.3|30960.5|30925.5|38
1687437900000|2023-06-22 12:45:00|30969.3|30934.3|30971|30936|30983.5|30948.5|30968.6|30933.6|34
1687438200000|2023-06-22 12:50:00|30970.5|30935.5|30995.5|30960.5|30995.5|30960.5|30969.5|30934.5|44
1687438500000|2023-06-22 12:55:00|30996|30961|30994.5|30959.5|30996.5|30961.5|30992.5|30957.5|31
1687438800000|2023-06-22 13:00:00|30995|30960|31017|30982|31027|30992|30995|30960|50
1687439100000|2023-06-22 13:05:00|31018|30983|31041|31006|31053.5|31018.5|31017.5|30982.5|63
1687439400000|2023-06-22 13:10:00|31040.5|31005.5|31019|30984|31040.5|31005.5|31019|30984|43
1687439700000|2023-06-22 13:15:00|31018.5|30983.5|31015.5|30980.5|31033|30998|31015|30980|56
1687440000000|2023-06-22 13:20:00|31015|30980|31017|30982|31017.5|30982.5|31012.5|30977.5|29
1687440300000|2023-06-22 13:25:00|31017.5|30982.5|31014.5|30979.5|31019.5|30986|31005.5|30979.5|26
1687440600000|2023-06-22 13:30:00|31015.5|30980.5|30993|30958|31015.5|30980.5|30993|30958|35
1687440900000|2023-06-22 13:35:00|30993.5|30958.5|30992|30957|30996.5|30961.5|30992|30957|29
1687441200000|2023-06-22 13:40:00|30992.7|30957.7|30996.2|30961.2|30997|30962|30992.7|30957.7|54
1687441500000|2023-06-22 13:45:00|30997|30962|30991.6|30956.6|30998.5|30963.5|30988.5|30953.5|73
1687441800000|2023-06-22 13:50:00|30991.5|30956.5|30993.5|30958.5|30998|30963|30990.5|30955.5|39
1687442100000|2023-06-22 13:55:00|30994|30959|30990|30955|30994.5|30959.5|30984.5|30949.5|22
1687442400000|2023-06-22 14:00:00|30991|30956|31005|30970|31010.5|30975.5|30990.5|30955.5|33
1687442700000|2023-06-22 14:05:00|31004.5|30969.5|31012|30977|31012|30977|31000|30965|62
1687443000000|2023-06-22 14:10:00|31012.5|30977.5|30999.5|30964.5|31013|30978|30995.2|30960.2|58
1687443300000|2023-06-22 14:15:00|30999|30964|30999.2|30964.2|31002|30967|30996.4|30961.4|58
1687443600000|2023-06-22 14:20:00|30998.7|30963.7|30999.5|30964.5|31000.5|30965.5|30998|30963|21
1687443900000|2023-06-22 14:25:00|31000|30965|31012|30977|31012.5|30977.5|30999.5|30964.5|31
1687444200000|2023-06-22 14:30:00|31012.5|30977.5|31011.5|30976.5|31014.5|30979.5|31007.5|30972.5|28
1687444500000|2023-06-22 14:35:00|31011|30976|31016|30981|31016.5|30981.5|31011|30976|20
1687444800000|2023-06-22 14:40:00|31017|30982|31020|30985|31022|30987|31016.5|30981.5|15
1687445100000|2023-06-22 14:45:00|31019|30984|31020|30985|31020.5|30985.5|31017.5|30982.5|14
1687445400000|2023-06-22 14:50:00|31019.5|30984.5|31017.5|30982.5|31022|30987|31017|30982|40
1687445700000|2023-06-22 14:55:00|31017|30982|31022.5|30987.5|31022.5|30987.5|31017|30982|6
1687446000000|2023-06-22 15:00:00|31023|30988|31019.5|30984.5|31023.5|30988.5|31017|30982|43
1687446300000|2023-06-22 15:05:00|31019|30984|31031|30996|31031|30996|31010.5|30975.5|63
1687446600000|2023-06-22 15:10:00|31031.5|30996.5|31008.5|30973.5|31032|30997|31001|30966|85
1687446900000|2023-06-22 15:15:00|31008|30973|31016|30981|31016|30981|31008|30973|36
1687447200000|2023-06-22 15:20:00|31016.5|30981.5|31029.5|30994.5|31030.5|30995.5|31016|30981|25
1687447500000|2023-06-22 15:25:00|31030|30995|31026.5|30991.5|31032.5|30997.5|31024|30989|32
1687447800000|2023-06-22 15:30:00|31026|30991|31029.5|30994.5|31031|30996|31026|30991|14
1687448100000|2023-06-22 15:35:00|31029|30994|31028.5|30993.5|31034|30999|31022.7|30987.7|31
1687448400000|2023-06-22 15:40:00|31028|30993|31021|30986|31028|30993|31020|30985|15
1687448700000|2023-06-22 15:45:00|31021.5|30986.5|31019|30984|31023.5|30988.5|31018.5|30983.5|33
1687449000000|2023-06-22 15:50:00|31019.5|30984.5|31025|30990|31025|30990|31018.5|30983.5|19
1687449300000|2023-06-22 15:55:00|31025.5|30990.5|31026.5|30991.5|31027|30992|31025.5|30990.5|9
1687449600000|2023-06-22 16:00:00|31027|30992|31037|31002|31037|31002|31027|30992|25
1687449900000|2023-06-22 16:05:00|31036.5|31001.5|31037.5|31002.5|31037.5|31002.5|31036.5|31001.5|7
1687450200000|2023-06-22 16:10:00|31038|31003|31036|31001|31038|31003|31033|30998|14
1687450500000|2023-06-22 16:15:00|31037|31002|31036.5|31001.5|31040|31005|31036|31001|16
1687450800000|2023-06-22 16:20:00|31037|31002|31035.5|31000.5|31037.5|31002.5|31035.5|31000.5|10
1687451100000|2023-06-22 16:25:00|31035|31000|31035.5|31000.5|31037|31002|31034|30999|17
1687451400000|2023-06-22 16:30:00|31036|31001|31037.5|31002.5|31039|31004|31035.5|31000.5|20
1687451700000|2023-06-22 16:35:00|31037|31002|31038.5|31003.5|31038.5|31003.5|31034|30999|18
1687452000000|2023-06-22 16:40:00|31038|31003|31037|31002|31038|31003|31037|31002|9
1687452300000|2023-06-22 16:45:00|31036.5|31001.5|31033|30998|31036.5|31001.5|31032.5|30997.5|13
1687452600000|2023-06-22 16:50:00|31033.5|30998.5|31034|30999|31034|30999|31033.5|30998.5|4
1687452900000|2023-06-22 16:55:00|31034.5|30999.5|31037|31002|31037|31002|31033.5|30998.5|7
1687453200000|2023-06-22 17:00:00|31037.5|31002.5|31036.5|31001.5|31037.5|31002.5|31034|30999|14
1687453500000|2023-06-22 17:05:00|31037|31002|31037|31002|31037.5|31002.5|31036|31001|9
1687453800000|2023-06-22 17:10:00|31037.5|31002.5|31037.5|31002.5|31039|31004|31037.5|31002.5|6
1687454100000|2023-06-22 17:15:00|31038|31003|31036.6|31001.6|31038.5|31003.5|31036.6|31001.6|12
1687454400000|2023-06-22 17:20:00|31036.7|31001.7|31036.9|31001.9|31036.9|31001.9|31035.9|31000.9|15
1687454700000|2023-06-22 17:25:00|31037.1|31002.1|31037.4|31002.4|31037.6|31002.6|31037.1|31002.1|3
1687455000000|2023-06-22 17:30:00|31039.9|31004.9|31037.4|31002.4|31039.9|31004.9|31037.4|31002.4|2
1687455600000|2023-06-22 17:40:00|31036.9|31001.9|31037.1|31002.1|31037.4|31002.4|31036.9|31001.9|4
1687455900000|2023-06-22 17:45:00|31036.6|31001.6|31035.5|31000.5|31037.3|31002.3|31034.8|30999.8|14
1687456200000|2023-06-22 17:50:00|31036|31001|31040.5|31005.5|31041.5|31006.5|31026|30991|25
1687456500000|2023-06-22 17:55:00|31040|31005|31037|31002|31043|31008|31037|31002|17
1687456800000|2023-06-22 18:00:00|31037.5|31002.5|31026.1|30991.1|31037.5|31002.5|31023.5|30988.5|22
1687457100000|2023-06-22 18:05:00|31026.6|30991.6|31019|30999|31027|30999.5|31018.5|30991|8
1687457400000|2023-06-22 18:10:00|31018.5|30998.5|31023.9|30988.9|31025.5|30998.5|31018|30988|14
1687457700000|2023-06-22 18:15:00|31023.4|30988.4|31022.9|30987.9|31023.4|30988.4|31022.9|30987.9|22
1687458000000|2023-06-22 18:20:00|31022.5|30987.5|31023|30988|31023.6|30988.6|31022.1|30987.1|8
1687458300000|2023-06-22 18:25:00|31022.5|30987.5|31023|30988|31023|30988|31022.5|30987.5|3
1687458600000|2023-06-22 18:30:00|31022.9|30987.9|31021.9|30986.9|31022.9|30987.9|31020.5|30985.5|11
1687458900000|2023-06-22 18:35:00|31021.4|30986.4|31020|30985|31021.4|30986.4|31020|30985|4
1687459200000|2023-06-22 18:40:00|31020.5|30985.5|31022.5|30987.5|31022.5|30987.5|31020.5|30985.5|6
1687459500000|2023-06-22 18:45:00|31022.9|30987.9|31024.5|30989.5|31024.5|30989.5|31022.9|30987.9|8
1687459800000|2023-06-22 18:50:00|31025|30990|31024|30989|31025|30990|31024|30989|5
1687460400000|2023-06-22 19:00:00|31023.5|30988.5|31023.5|30988.5|31023.5|30988.5|31023|30988|3
1687460700000|2023-06-22 19:05:00|31023|30988|31023.5|30988.5|31023.5|30988.5|31023|30988|2
1687461000000|2023-06-22 19:10:00|31023|30988|31022.5|30987.5|31023|30988|31022.5|30987.5|4
1687461300000|2023-06-22 19:15:00|31023|30988|31023.5|30988.5|31023.5|30988.5|31023|30988|2
1687461600000|2023-06-22 19:20:00|31024|30989|31023.5|30988.5|31024|30989|31023.5|30988.5|2
1687461900000|2023-06-22 19:25:00|31024|30989|31024|30989|31024|30989|31024|30989|1
1687462200000|2023-06-22 19:30:00|31023.5|30988.5|31024|30989|31024|30989|31023|30988|4
1687462500000|2023-06-22 19:35:00|31024.5|30989.5|31032|30997|31034|30999|31024.5|30989.5|19
1687462800000|2023-06-22 19:40:00|31033.5|30998.5|31037.5|31002.5|31037.5|31002.5|31033.5|30998.5|15
1687463100000|2023-06-22 19:45:00|31037|31002|31037.5|31002.5|31038.5|31003.5|31036.5|31001.5|10
1687463400000|2023-06-22 19:50:00|31038|31003|31036.5|31001.5|31038|31003|31036.5|31001.5|6
1687463700000|2023-06-22 19:55:00|31036|31001|31036|31001|31037|31002|31036|31001|13
1687478400000|2023-06-23 00:00:00|31030.5|30988.5|31030.5|30988.5|31030.5|30988.5|31030.5|30988.5|1
1687482000000|2023-06-23 01:00:00|31010.5|30975.5|31011|30975|31011.5|30976.5|30993|30958|28
1687482300000|2023-06-23 01:05:00|31010|30976|31019|30984|31020|30984|31010|30973|41
1687482600000|2023-06-23 01:10:00|31018.5|30983.5|31022.5|30987.5|31028|30993|31018.5|30983.5|20
1687482900000|2023-06-23 01:15:00|31023|30988|31022.5|30987.5|31024|30989|31022|30987|13
1687483200000|2023-06-23 01:20:00|31023|30988|31030.5|30995.5|31035|31000|31023|30988|27
1687483500000|2023-06-23 01:25:00|31032.5|30997.5|31037.5|31002.5|31038|31003|31032.5|30997.5|15
1687483800000|2023-06-23 01:30:00|31040|31005|31060.5|31025.5|31062|31027|31040|31005|39
1687484100000|2023-06-23 01:35:00|31061|31026|31055.5|31020.5|31061.5|31026.5|31054|31019|36
1687484400000|2023-06-23 01:40:00|31055|31020|31060.5|31025.5|31061.5|31026.5|31055|31020|35
1687484700000|2023-06-23 01:45:00|31061|31026|31060|31025|31061|31026|31059.5|31024.5|15
1687485000000|2023-06-23 01:50:00|31059.5|31024.5|31054|31019|31061|31026|31053|31018|22
1687485300000|2023-06-23 01:55:00|31053.5|31018.5|31055|31020|31056|31028.5|31048|31018|26
1687485600000|2023-06-23 02:00:00|31048|31028|31065|31030|31065.5|31030.5|31046.5|31018|45
1687485900000|2023-06-23 02:05:00|31065.5|31030.5|31063.5|31028.5|31067|31032|31063|31028|46
1687486200000|2023-06-23 02:10:00|31063|31028|31056.5|31036.5|31064|31036.5|31054.5|31025.5|26
1687486500000|2023-06-23 02:15:00|31063.5|31028.5|31072|31037|31073.5|31045.5|31056|31028|32
1687486800000|2023-06-23 02:20:00|31072.5|31037.5|31079|31044|31079|31044|31070.5|31035.5|40
1687487100000|2023-06-23 02:25:00|31079.5|31044.5|31070|31035|31082|31047|31070|31035|44
1687487400000|2023-06-23 02:30:00|31070.5|31035.5|31084.5|31049.5|31085.5|31050.5|31070.5|31035.5|25
1687487700000|2023-06-23 02:35:00|31084|31049|31088.5|31053.5|31089.5|31054.5|31083|31048|28
1687488000000|2023-06-23 02:40:00|31088|31053|31083.5|31048.5|31088.5|31053.5|31083|31048|38
1687488300000|2023-06-23 02:45:00|31084|31049|31084.5|31049.5|31086.5|31055.5|31075.5|31045|31
1687488600000|2023-06-23 02:50:00|31084|31049|31072|31052|31086.5|31052.5|31071.5|31044|26
1687488900000|2023-06-23 02:55:00|31071.5|31051.5|31072|31052|31081|31053|31071.5|31046|10
1687489200000|2023-06-23 03:00:00|31072.5|31052.5|31072.5|31052.5|31073.5|31053.5|31072.5|31052.5|13
1687489500000|2023-06-23 03:05:00|31073|31053|31086|31051|31088|31058.5|31073|31047.5|40
1687489800000|2023-06-23 03:10:00|31086.5|31051.5|31099|31064|31102|31067|31080|31051|44
1687490100000|2023-06-23 03:15:00|31098.5|31063.5|31096.5|31061.5|31100.5|31072.5|31088.5|31061|27
1687490400000|2023-06-23 03:20:00|31098.5|31063.5|31105.5|31070.5|31105.5|31073.5|31092|31063.5|33
1687490700000|2023-06-23 03:25:00|31105|31070|31105|31070|31110|31075|31103|31068|37
1687491000000|2023-06-23 03:30:00|31104.5|31069.5|31097|31062|31105|31070|31094|31059|46
1687491300000|2023-06-23 03:35:00|31097.5|31062.5|31098|31063|31102.5|31067.5|31097.5|31062.5|27
1687491600000|2023-06-23 03:40:00|31098.5|31063.5|31098|31063|31098.5|31063.5|31097|31062|21
1687491900000|2023-06-23 03:45:00|31097.5|31062.5|31095.5|31060.5|31098.5|31063.5|31094.5|31059.5|29
1687492200000|2023-06-23 03:50:00|31096|31061|31098.5|31063.5|31098.5|31063.5|31095.5|31060.5|27
1687492500000|2023-06-23 03:55:00|31100|31065|31099.5|31064.5|31100.5|31065.5|31099|31064|16
1687492800000|2023-06-23 04:00:00|31098.5|31063.5|31098.5|31063.5|31099|31064|31096|31061|13
1687493100000|2023-06-23 04:05:00|31099|31064|31107.5|31072.5|31110|31084.5|31092.5|31064|27
1687493400000|2023-06-23 04:10:00|31108|31073|31106|31086|31109|31087|31100|31073|32
1687493700000|2023-06-23 04:15:00|31106.5|31086.5|31114.5|31079.5|31115|31091|31106|31079.5|22
1687494000000|2023-06-23 04:20:00|31115|31080|31117.5|31082.5|31117.5|31082.5|31115|31080|16
1687494300000|2023-06-23 04:25:00|31118|31083|31119|31084|31121|31093|31112|31082|22
1687494600000|2023-06-23 04:30:00|31118.5|31083.5|31118.5|31083.5|31119|31084|31117.5|31082.5|21
1687494900000|2023-06-23 04:35:00|31119|31084|31132|31097|31133|31098|31118.5|31083.5|36
1687495200000|2023-06-23 04:40:00|31131.5|31096.5|31131.5|31096.5|31133|31098|31131|31096|17
1687495500000|2023-06-23 04:45:00|31132|31097|31129.2|31094.2|31133.5|31098.5|31129|31094|24
1687495800000|2023-06-23 04:50:00|31129.5|31094.5|31118.5|31083.5|31129.5|31094.5|31118.5|31083.5|46
1687496100000|2023-06-23 04:55:00|31119|31084|31117.5|31082.5|31119.5|31084.5|31117.5|31082.5|18
1687496400000|2023-06-23 05:00:00|31118|31083|31113.5|31078.5|31118.5|31083.5|31113|31078|31
1687496700000|2023-06-23 05:05:00|31114|31079|31091.5|31056.5|31114|31082.5|31091|31056|41
1687497000000|2023-06-23 05:10:00|31092|31057|31089.5|31054.5|31092|31057|31084.6|31049.6|30
1687497300000|2023-06-23 05:15:00|31091.8|31056.8|31090.5|31055.5|31091.8|31056.8|31084|31049|43
1687497600000|2023-06-23 05:20:00|31090|31055|31096.5|31061.5|31099|31064|31089.5|31054.5|32
1687497900000|2023-06-23 05:25:00|31097|31062|31101.5|31066.5|31101.5|31066.5|31097|31062|45
1687498200000|2023-06-23 05:30:00|31101|31066|31100.5|31065.5|31101.5|31066.5|31100|31065|29
1687498500000|2023-06-23 05:35:00|31100|31065|31101.5|31066.5|31102.5|31067.5|31093.5|31058.5|40
1687498800000|2023-06-23 05:40:00|31101|31066|31102|31067|31102|31067|31099.5|31064.5|13
1687499100000|2023-06-23 05:45:00|31101.5|31066.5|31101.5|31066.5|31101.5|31066.5|31100|31065|20
1687499400000|2023-06-23 05:50:00|31101|31066|31101.5|31066.5|31101.5|31066.5|31098|31063|40
1687499700000|2023-06-23 05:55:00|31102|31067|31105.5|31070.5|31106.5|31071.5|31101.5|31066.5|20
1687500000000|2023-06-23 06:00:00|31106.5|31071.5|31120|31082|31125.5|31086|31106.5|31071.5|58
1687500300000|2023-06-23 06:05:00|31119|31081|31120.5|31085.5|31125|31089|31118|31081|56
1687500600000|2023-06-23 06:10:00|31121|31086|31119.5|31084.5|31121|31086|31119|31084|27
1687500900000|2023-06-23 06:15:00|31120|31085|31114|31079|31122.5|31087.5|31112|31077|55
1687501200000|2023-06-23 06:20:00|31113.5|31078.5|31115|31080|31116|31081|31111.5|31076.5|35
1687501500000|2023-06-23 06:25:00|31112.7|31077.7|31114.5|31079.5|31115|31080|31112.7|31077.7|27
1687501800000|2023-06-23 06:30:00|31115|31080|31111.9|31076.9|31116|31086.9|31106.9|31075.9|33
1687502100000|2023-06-23 06:35:00|31112.2|31077.2|31116.5|31081.5|31117.5|31082.5|31111.4|31076.4|41
1687502400000|2023-06-23 06:40:00|31116|31081|31120.5|31085.5|31121.5|31086.5|31116|31081|36
1687502700000|2023-06-23 06:45:00|31121|31086|31122|31087|31122|31087|31117.5|31082.5|69
1687503000000|2023-06-23 06:50:00|31121.5|31086.5|31121|31086|31125|31090|31118.5|31083.5|35
1687503300000|2023-06-23 06:55:00|31120.5|31085.5|31121.5|31086.5|31123.5|31088.5|31119|31084|54
1687503600000|2023-06-23 07:00:00|31123|31088|31133|31098|31133|31098|31123|31088|48
1687503900000|2023-06-23 07:05:00|31132|31097|31133.5|31098.5|31135.5|31100.5|31132|31097|76
1687504200000|2023-06-23 07:10:00|31134|31099|31124.5|31089.5|31135.5|31100.5|31119.5|31088.5|61
1687504500000|2023-06-23 07:15:00|31128|31093|31144|31109|31155|31120|31122.5|31092|88
1687504800000|2023-06-23 07:20:00|31143.5|31108.5|31142.5|31107.5|31150.6|31119|31134.5|31099.5|70
1687505100000|2023-06-23 07:25:00|31142|31107|31138|31103|31144|31109|31138|31103|29
1687505400000|2023-06-23 07:30:00|31138.5|31103.5|31152.5|31117.5|31152.5|31125.5|31134|31103.5|54
1687505700000|2023-06-23 07:35:00|31151.5|31116.5|31143.5|31123.5|31151.5|31123.5|31139.5|31113|34
1687506000000|2023-06-23 07:40:00|31147.5|31127.5|31168.5|31133.5|31170|31135|31146|31122|39
1687506300000|2023-06-23 07:45:00|31169.5|31134.5|31134|31099|31169.5|31134.5|31133.5|31098.5|39
1687506600000|2023-06-23 07:50:00|31131.5|31096.5|31127|31107|31133|31113|31123.5|31094.5|15
1687506900000|2023-06-23 07:55:00|31127.5|31107.5|31128.5|31093.5|31137.5|31111.5|31127.5|31092.5|35
1687507200000|2023-06-23 08:00:00|31128|31093|31114.5|31079.5|31129.5|31094.5|31114.5|31079.5|22
1687507500000|2023-06-23 08:05:00|31114|31079|31116.5|31081.5|31117.6|31082.6|31113.5|31078.5|19
1687507800000|2023-06-23 08:10:00|31116|31081|31108.5|31073.5|31116|31086.5|31106|31073.5|29
1687508100000|2023-06-23 08:15:00|31108|31073|31102.6|31082.6|31110|31082.6|31102.1|31072.5|24
1687508400000|2023-06-23 08:20:00|31102.5|31082.5|31105.5|31070.5|31107.8|31082.5|31096.5|31066.5|26
1687508700000|2023-06-23 08:25:00|31106|31071|31098|31078|31107|31079.5|31097.5|31070|16
1687509000000|2023-06-23 08:30:00|31097.5|31077.5|31098.5|31078.5|31098.5|31078.5|31097|31077|41
1687509300000|2023-06-23 08:35:00|31102.5|31082.5|31102|31082|31103|31083|31098|31078|32
1687509600000|2023-06-23 08:40:00|31102.5|31082.5|31122|31087|31122|31088.5|31101.5|31076.4|73
1687509900000|2023-06-23 08:45:00|31122.4|31087.4|31131.5|31096.5|31132.5|31097.5|31121.4|31086.4|36
1687510200000|2023-06-23 08:50:00|31131.4|31096.4|31137|31102|31140|31105|31131.4|31096.4|30
1687510500000|2023-06-23 08:55:00|31137.5|31102.5|31129|31094|31139|31104|31129|31094|44
1687510800000|2023-06-23 09:00:00|31130|31095|31129|31094|31131|31096|31128|31093|18
1687511100000|2023-06-23 09:05:00|31129.5|31094.5|31129|31094|31130.5|31095.5|31128.5|31093.5|18
1687511400000|2023-06-23 09:10:00|31128.5|31093.5|31125.5|31090.5|31128.5|31093.5|31125|31090|16
1687511700000|2023-06-23 09:15:00|31127|31092|31129|31094|31130.4|31095.4|31127|31092|31
1687512000000|2023-06-23 09:20:00|31128.5|31093.5|31128|31093|31130.5|31095.5|31128|31093|9
1687512300000|2023-06-23 09:25:00|31118.5|31098.5|31122|31087|31123|31098.5|31117.5|31087|14
1687512600000|2023-06-23 09:30:00|31121|31086|31123|31088|31124|31089|31120.5|31085.5|15
1687512900000|2023-06-23 09:35:00|31122.5|31087.5|31113.5|31093.5|31123.5|31093.5|31113.5|31082.5|25
1687513200000|2023-06-23 09:40:00|31114|31094|31117.5|31082.5|31121|31094.5|31107|31079.5|25
1687513500000|2023-06-23 09:45:00|31118|31083|31108|31088|31118|31088|31105.5|31079.5|11
1687513800000|2023-06-23 09:50:00|31107|31087|31107.5|31087.5|31107.5|31087.5|31107|31087|10
1687514100000|2023-06-23 09:55:00|31107|31087|31112.5|31077.5|31113|31087|31105.5|31077|11
1687514400000|2023-06-23 10:00:00|31113.5|31078.5|31113|31078|31114|31079|31112|31077|12
1687514700000|2023-06-23 10:05:00|31112.5|31077.5|31112|31077|31112.5|31077.5|31112|31077|3
1687515000000|2023-06-23 10:10:00|31112.4|31077.4|31113|31078|31113|31078|31112.4|31077.4|2
1687515300000|2023-06-23 10:15:00|31112.5|31077.5|31112.5|31077.5|31112.5|31077.5|31111|31076|12
1687515600000|2023-06-23 10:20:00|31113|31078|31113.5|31078.5|31113.5|31078.5|31113|31078|2
1687515900000|2023-06-23 10:25:00|31114|31079|31112|31077|31114|31079|31111|31076|11
1687516200000|2023-06-23 10:30:00|31112.1|31077.1|31112.5|31077.5|31114.2|31079.2|31111.5|31076.5|33
1687516500000|2023-06-23 10:35:00|31113|31078|31113|31078|31113|31078|31113|31078|1
1687516800000|2023-06-23 10:40:00|31114.5|31079.5|31123|31088|31124|31089|31114.5|31079.5|37
1687517100000|2023-06-23 10:45:00|31122.5|31087.5|31119.5|31084.5|31123.5|31088.5|31118.5|31083.5|41
1687517400000|2023-06-23 10:50:00|31120|31085|31118|31083|31120|31085|31118|31083|11
1687517700000|2023-06-23 10:55:00|31116.5|31081.5|31116|31081|31116.5|31081.5|31115|31080|16
1687518000000|2023-06-23 11:00:00|31116.5|31081.5|31114|31079|31117|31082|31114|31079|14
1687518300000|2023-06-23 11:05:00|31113.5|31078.5|31113|31078|31113.5|31078.5|31113|31078|2
1687518600000|2023-06-23 11:10:00|31114|31079|31113|31078|31114|31079|31113|31078|3
1687518900000|2023-06-23 11:15:00|31113.5|31078.5|31107.6|31072.6|31113.5|31078.5|31107.5|31072.5|16
1687519200000|2023-06-23 11:20:00|31108|31073|31107.6|31072.6|31108|31073|31107.6|31072.6|2
1687519500000|2023-06-23 11:25:00|31105|31070|31105|31070|31105|31070|31105|31070|1
1687519800000|2023-06-23 11:30:00|31104.6|31069.6|31105|31070|31105|31070|31104.6|31069.6|2
1687520100000|2023-06-23 11:35:00|31105.4|31070.4|31109.2|31074.2|31109.6|31074.6|31105|31070|21
1687520400000|2023-06-23 11:40:00|31109.6|31074.6|31105.5|31070.5|31111.6|31076.6|31105|31070|20
1687520700000|2023-06-23 11:45:00|31105.4|31070.4|31104|31069|31105.4|31070.4|31104|31069|10
1687521000000|2023-06-23 11:50:00|31103.6|31068.6|31096.8|31061.8|31103.6|31068.6|31096.3|31061.3|12
1687521300000|2023-06-23 11:55:00|31094.4|31059.4|31093.5|31058.5|31094.4|31059.4|31091.5|31056.5|26
1687521600000|2023-06-23 12:00:00|31093|31058|31092.2|31057.2|31093.5|31058.5|31091.5|31056.5|30
1687521900000|2023-06-23 12:05:00|31092.6|31057.6|31095.8|31060.8|31096|31061|31092.1|31057.1|16
1687522200000|2023-06-23 12:10:00|31092.6|31057.6|31094.8|31059.8|31096|31061|31091.6|31056.6|30
1687522500000|2023-06-23 12:15:00|31092.6|31057.6|31088.5|31053.5|31100|31065|31085.5|31050.5|68
1687522800000|2023-06-23 12:20:00|31088|31053|31085|31050|31089|31054|31085|31050|15
1687523100000|2023-06-23 12:25:00|31084.5|31049.5|31084|31049|31085|31050|31084|31049|6
1687523400000|2023-06-23 12:30:00|31083.5|31048.5|31079|31044|31084|31049|31075.5|31040.5|45
1687523700000|2023-06-23 12:35:00|31078.5|31043.5|31072|31052|31082|31054.5|31072|31043|26
1687524000000|2023-06-23 12:40:00|31071.5|31051.5|31087|31052|31089|31057.5|31071.5|31049|47
1687524300000|2023-06-23 12:45:00|31086.6|31051.6|31075|31040|31086.6|31051.6|31075|31040|47
1687524600000|2023-06-23 12:50:00|31075.5|31040.5|31072.5|31037.5|31075.5|31046.5|31063.4|31028.5|98
1687524900000|2023-06-23 12:55:00|31072|31037|31071.4|31036.4|31072.5|31037.5|31071|31036|7
1687525200000|2023-06-23 13:00:00|31070|31035|31071.1|31036.1|31071.1|31036.1|31069|31034|7
1687525500000|2023-06-23 13:05:00|31070.6|31035.6|31068.3|31033.3|31070.6|31035.6|31063|31028|29
1687525800000|2023-06-23 13:10:00|31067.5|31032.5|31065.5|31030.5|31071.6|31042.1|31060.2|31025.2|38
1687526100000|2023-06-23 13:15:00|31065|31030|31061.1|31026.1|31065|31030|31060.6|31025.6|21
1687526400000|2023-06-23 13:20:00|31060.6|31025.6|31060.1|31025.1|31060.6|31025.6|31060.1|31025.1|8
1687526700000|2023-06-23 13:25:00|31053|31033|31061|31026|31061|31033|31049.3|31024.3|20
1687527000000|2023-06-23 13:30:00|31060.5|31025.5|31060.3|31025.3|31061|31026|31060.3|31025.3|8
1687527300000|2023-06-23 13:35:00|31060|31025|31061.5|31026.5|31062|31027|31060|31025|10
1687527600000|2023-06-23 13:40:00|31062|31027|31075|31033|31075.5|31033.5|31060|31025|38
1687527900000|2023-06-23 13:45:00|31073.5|31031.5|31088|31053|31089|31054|31062|31024|77
1687528200000|2023-06-23 13:50:00|31087.5|31052.5|31082.5|31047.5|31088.5|31053.5|31078.6|31043.6|57
1687528500000|2023-06-23 13:55:00|31080|31045|31078|31043|31087|31052|31077.5|31042.5|25
1687528800000|2023-06-23 14:00:00|31078.5|31043.5|31082|31047|31082|31053.3|31073.3|31043|22
1687529100000|2023-06-23 14:05:00|31081.6|31046.6|31069|31034|31081.6|31046.6|31066|31031|42
1687529400000|2023-06-23 14:10:00|31068|31033|31065|31030|31071.8|31039.9|31059|31029.5|39
1687529700000|2023-06-23 14:15:00|31065.5|31030.5|31070|31035|31070.5|31035.5|31065.5|31030.5|20
1687530000000|2023-06-23 14:20:00|31060.8|31040.8|31072.5|31037.5|31078.8|31048.8|31060.8|31033|44
1687530300000|2023-06-23 14:25:00|31073|31038|31081|31046|31086|31058.5|31070|31038|57
1687530600000|2023-06-23 14:30:00|31080.6|31045.6|31080.6|31045.6|31083|31048|31078.5|31043.5|34
1687530900000|2023-06-23 14:35:00|31081.1|31046.1|31081.1|31046.1|31081.9|31046.9|31079.1|31044.1|39
1687531200000|2023-06-23 14:40:00|31081.5|31046.5|31083|31048|31085|31050|31081.1|31046.1|30
1687531500000|2023-06-23 14:45:00|31083.4|31048.4|31085|31050|31086|31051|31083|31048|20
1687531800000|2023-06-23 14:50:00|31085.5|31050.5|31086.5|31051.5|31086.5|31059|31079|31049.5|15
1687532100000|2023-06-23 14:55:00|31086.3|31051.3|31082.5|31047.5|31097.5|31062.5|31082.5|31047.5|39
1687532400000|2023-06-23 15:00:00|31083.5|31048.5|31084|31049|31087|31059|31079|31046.6|22
1687532700000|2023-06-23 15:05:00|31083.4|31048.4|31082.9|31047.9|31084.3|31059.3|31079.3|31047.5|20
1687533000000|2023-06-23 15:10:00|31083|31048|31082.5|31047.5|31090.5|31059.8|31079|31044.3|64
1687533300000|2023-06-23 15:15:00|31077|31057|31079|31059|31090|31059.5|31077|31048.5|29
1687533600000|2023-06-23 15:20:00|31085|31050|31083|31063|31090.5|31063|31079.5|31050|23
1687533900000|2023-06-23 15:25:00|31089|31069|31096|31061|31096|31069|31088.5|31060.5|8
1687534200000|2023-06-23 15:30:00|31095.5|31060.5|31083.5|31063.5|31096|31063.5|31083|31055|14
1687534500000|2023-06-23 15:35:00|31090.5|31055.5|31093|31058|31096.3|31067|31086.5|31055|24
1687534800000|2023-06-23 15:40:00|31092.5|31057.5|31091.5|31056.5|31092.5|31057.5|31091.5|31056.5|7
1687535100000|2023-06-23 15:45:00|31091|31056|31090|31055|31092|31057|31089.5|31054.5|13
1687535400000|2023-06-23 15:50:00|31083|31063|31090.5|31055.5|31090.5|31063.5|31083|31055.5|3
1687535700000|2023-06-23 15:55:00|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|1
1687536000000|2023-06-23 16:00:00|31095|31060|31098.5|31063.5|31105|31070|31095|31060|31
1687536300000|2023-06-23 16:05:00|31098.6|31063.6|31100|31065|31102.6|31067.6|31098.6|31063.6|17
1687536600000|2023-06-23 16:10:00|31100.5|31065.5|31098|31063|31100.5|31070.5|31088|31060|14
1687536900000|2023-06-23 16:15:00|31097.5|31062.5|31095.5|31060.5|31098|31063|31095.5|31060.5|9
1687537200000|2023-06-23 16:20:00|31096|31061|31096|31061|31096.5|31061.5|31096|31061|3
1687537500000|2023-06-23 16:25:00|31093.3|31058.3|31093|31058|31093.5|31058.5|31092.5|31057.5|12
1687537800000|2023-06-23 16:30:00|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|1
1687538100000|2023-06-23 16:35:00|31093|31058|31093.5|31058.5|31093.5|31058.5|31093|31058|4
1687538400000|2023-06-23 16:40:00|31093|31058|31091.6|31056.6|31093|31058|31091.6|31056.6|4
1687538700000|2023-06-23 16:45:00|31091.5|31056.5|31090.9|31055.9|31092.5|31057.5|31089.9|31054.9|18
1687539000000|2023-06-23 16:50:00|31091|31056|31090.5|31055.5|31091|31056|31089.9|31054.9|4
1687539300000|2023-06-23 16:55:00|31090|31055|31093.1|31058.1|31093.1|31058.1|31090|31055|11
1687539600000|2023-06-23 17:00:00|31093|31058|31091.6|31056.6|31093|31058|31091.6|31056.6|9
1687539900000|2023-06-23 17:05:00|31091.5|31056.5|31086.6|31051.6|31091.6|31056.6|31086.6|31051.6|19
1687540200000|2023-06-23 17:10:00|31086.1|31051.1|31083.5|31048.5|31086.6|31051.6|31082|31047|24
1687540500000|2023-06-23 17:15:00|31083.1|31048.1|31087.1|31052.1|31088|31053|31082.6|31047.6|18
1687540800000|2023-06-23 17:20:00|31087.5|31052.5|31087.5|31052.5|31088|31053|31087.1|31052.1|5
1687541100000|2023-06-23 17:25:00|31087|31052|31087.5|31052.5|31087.5|31052.5|31087|31052|2
1687541400000|2023-06-23 17:30:00|31087|31052|31087|31052|31087|31052|31087|31052|1
1687541700000|2023-06-23 17:35:00|31086.5|31051.5|31072.5|31037.5|31086.5|31051.5|31070|31035|37
1687542000000|2023-06-23 17:40:00|31073|31038|31063|31043|31073.5|31043|31063|31035|12
1687542300000|2023-06-23 17:45:00|31063.5|31043.5|31064|31044|31064|31044|31063|31043|6
1687542600000|2023-06-23 17:50:00|31065|31045|31075|31040|31083|31048|31065|31039.5|24
1687542900000|2023-06-23 17:55:00|31075.5|31040.5|31073|31038|31075.5|31047|31064.5|31037.5|8
1687543200000|2023-06-23 18:00:00|31072.5|31037.5|31072.5|31037.5|31072.5|31037.5|31072.5|31037.5|1
1687543500000|2023-06-23 18:05:00|31073.5|31038.5|31075.5|31040.5|31076|31041|31072.5|31037.5|7
1687543800000|2023-06-23 18:10:00|31075|31040|31076|31041|31076.5|31041.5|31074.5|31039.5|7
1687544100000|2023-06-23 18:15:00|31076.5|31041.5|31076.5|31041.5|31076.5|31041.5|31076.5|31041.5|1
1687544400000|2023-06-23 18:20:00|31076|31041|31076|31041|31076.5|31041.5|31076|31041|3
1687544700000|2023-06-23 18:25:00|31075.5|31040.5|31076|31041|31076.5|31041.5|31075.5|31040.5|6
1687545000000|2023-06-23 18:30:00|31076.5|31041.5|31075.5|31040.5|31076.5|31041.5|31075.5|31040.5|5
1687545300000|2023-06-23 18:35:00|31076|31041|31076|31041|31076|31041|31075|31040|9
1687545600000|2023-06-23 18:40:00|31076.5|31041.5|31077|31042|31077|31042|31076.5|31041.5|2
1687545900000|2023-06-23 18:45:00|31077.5|31042.5|31077.5|31042.5|31077.5|31042.5|31077|31042|3
1687546200000|2023-06-23 18:50:00|31077|31042|31077.5|31042.5|31077.5|31042.5|31076|31041|4
1687546500000|2023-06-23 18:55:00|31079.5|31044.5|31083.7|31048.7|31090|31055|31079.5|31044.5|33
1687546800000|2023-06-23 19:00:00|31083.5|31048.5|31083.5|31048.5|31084|31049|31083|31048|15
1687547100000|2023-06-23 19:05:00|31084|31049|31084|31049|31085|31050|31083|31048|29
1687547400000|2023-06-23 19:10:00|31084.5|31049.5|31083|31048|31085|31050|31082.5|31047.5|16
1687547700000|2023-06-23 19:15:00|31082.5|31047.5|31083|31048|31083|31048|31081.5|31046.5|15
1687548000000|2023-06-23 19:20:00|31083.5|31048.5|31084.5|31049.5|31084.5|31049.5|31083.5|31048.5|5
1687548300000|2023-06-23 19:25:00|31085|31050|31085.5|31050.5|31085.5|31050.5|31085|31050|4
1687548600000|2023-06-23 19:30:00|31085|31050|31085|31050|31085|31050|31085|31050|1
1687549200000|2023-06-23 19:40:00|31085.5|31050.5|31081.5|31046.5|31085.5|31050.5|31081|31046|14
1687549500000|2023-06-23 19:45:00|31082|31047|31083|31047|31084|31048|31082|31047|8
1687549800000|2023-06-23 19:50:00|31082|31046|31082|31046|31082|31046|31082|31046|2
1687550100000|2023-06-23 19:55:00|31081.5|31047|31081|31046|31081.5|31047|31081|31046|3
1687737600000|2023-06-26 00:00:00|31066|31024|31066|31024|31066|31024|31066|31024|1
1687741200000|2023-06-26 01:00:00|31045|31003|31048|31011|31062.3|31027.3|31044.5|31002.5|47
1687741500000|2023-06-26 01:05:00|31048.5|31013.5|31051.5|31016.5|31053.6|31018.6|31048|31013|51
1687741800000|2023-06-26 01:10:00|31049|31014|31050.5|31015.5|31057.5|31022.5|31047.6|31012.6|78
1687742100000|2023-06-26 01:15:00|31050.6|31015.6|31034.6|30999.6|31052.6|31017.6|31032.5|30997.5|90
1687742400000|2023-06-26 01:20:00|31034|30999|31040.5|31005.5|31040.5|31005.5|31027.5|30992.5|68
1687742700000|2023-06-26 01:25:00|31040|31005|31044|31009|31047|31012|31038.6|31003.6|46
1687743000000|2023-06-26 01:30:00|31044.5|31009.5|31057.6|31022.6|31057.6|31022.6|31042.5|31008.6|22
1687743300000|2023-06-26 01:35:00|31057|31022|31049.5|31014.5|31057|31022|31048.4|31013.4|16
1687743600000|2023-06-26 01:40:00|31048|31013|31045|31010|31051|31016|31043.5|31008.5|21
1687743900000|2023-06-26 01:45:00|31044.5|31009.5|31039.5|31004.5|31045.5|31010.5|31038|31003|13
1687744200000|2023-06-26 01:50:00|31041.5|31006.5|31046.6|31011.6|31046.9|31011.9|31038.3|31003.3|25
1687744500000|2023-06-26 01:55:00|31045|31010|31039.4|31019.4|31045|31019.4|31035|31005.5|15
1687744800000|2023-06-26 02:00:00|31037.5|31017.5|31040.5|31020.5|31048|31022|31037.5|31012.5|21
1687745100000|2023-06-26 02:05:00|31040|31020|31042.5|31022.5|31051.9|31024.4|31040|31016.9|9
1687745400000|2023-06-26 02:10:00|31042|31022|31040|31005|31047.5|31022|31038.1|31003.1|27
1687745700000|2023-06-26 02:15:00|31038.2|31003.2|31041.5|31006.5|31044.4|31009.4|31038.2|31003.2|43
1687746000000|2023-06-26 02:20:00|31041.4|31006.4|31041.9|31006.9|31042.5|31007.5|31041|31006|33
1687746300000|2023-06-26 02:25:00|31042|31007|31032.5|31012.5|31043|31015.5|31032.5|31007|23
1687746600000|2023-06-26 02:30:00|31038.1|31003.1|31018.5|30998.5|31038.1|31009.5|31018|30992.6|29
1687746900000|2023-06-26 02:35:00|31018|30998|31015.7|30980.7|31026.5|30998.5|31015.5|30980.5|20
1687747200000|2023-06-26 02:40:00|31016|30981|31001.9|30966.9|31016.4|30987.5|31000|30965|24
1687747500000|2023-06-26 02:45:00|31001.7|30966.7|30989.5|30969.5|31002.5|30974.4|30987.5|30960|43
1687747800000|2023-06-26 02:50:00|30997|30962|30993|30958|31001.6|30972.5|30987.5|30957.9|30
1687748100000|2023-06-26 02:55:00|30985.5|30965.5|30992|30957|30997|30969.5|30985.5|30955|38
1687748400000|2023-06-26 03:00:00|30992.1|30957.1|30985.6|30965.6|30999.5|30970.5|30985.6|30955.5|47
1687748700000|2023-06-26 03:05:00|30985.5|30965.5|30987.5|30967.5|30987.5|30967.5|30980.6|30960.6|32
1687749000000|2023-06-26 03:10:00|30985.6|30965.6|30985|30950|30992.1|30965.6|30983|30950|17
1687749300000|2023-06-26 03:15:00|30985.5|30950.5|30985|30950|30986.9|30951.9|30982.9|30947.9|14
1687749600000|2023-06-26 03:20:00|30977.5|30957.5|30972.5|30952.5|30977.5|30957.5|30972.5|30952.5|11
1687749900000|2023-06-26 03:25:00|30973|30953|30985|30950|30987.1|30954.5|30973|30945.5|27
1687750200000|2023-06-26 03:30:00|30979.4|30959.4|30979.6|30959.6|30979.6|30959.6|30977.5|30957.5|15
1687750500000|2023-06-26 03:35:00|30987|30952|30991.8|30956.8|30992.4|30957.4|30987|30952|32
1687750800000|2023-06-26 03:40:00|30991.6|30956.6|30997|30962|30997|30962|30991.6|30956.6|53
1687751100000|2023-06-26 03:45:00|30996.5|30961.5|30996|30961|30997|30962|30996|30961|14
1687751400000|2023-06-26 03:50:00|30996.2|30961.2|30997|30962|30997|30962|30994.5|30959.5|15
1687751700000|2023-06-26 03:55:00|30996.5|30961.5|30996.5|30961.5|30997|30962|30996|30961|9
1687752000000|2023-06-26 04:00:00|30996.4|30961.4|30991.4|30956.4|30996.4|30961.4|30991|30956|10
1687752300000|2023-06-26 04:05:00|30991.9|30956.9|30992.9|30957.9|30993.3|30958.3|30991.4|30956.4|9
1687752600000|2023-06-26 04:10:00|30992.7|30957.7|30991.2|30956.2|30992.9|30957.9|30991.2|30956.2|10
1687752900000|2023-06-26 04:15:00|30991.5|30956.5|31002.9|30967.9|31003.4|30968.4|30991.5|30956.5|37
1687753200000|2023-06-26 04:20:00|31003.2|30968.2|31003.9|30968.9|31003.9|30968.9|31003.1|30968.1|9
1687753500000|2023-06-26 04:25:00|31003.4|30968.4|31003|30968|31003.4|30968.4|31003|30968|19
1687753800000|2023-06-26 04:30:00|31002.5|30967.5|31003.2|30968.2|31003.6|30968.6|31002.5|30967.5|14
1687754100000|2023-06-26 04:35:00|31003.5|30968.5|31003|30968|31003.5|30968.5|31003|30968|2
1687754400000|2023-06-26 04:40:00|31001|30966|31000.5|30965.5|31002.4|30967.4|31000.2|30965.2|20
1687754700000|2023-06-26 04:45:00|31000|30965|31000|30965|31000.5|30965.5|30996.4|30961.4|17
1687755000000|2023-06-26 04:50:00|31000.5|30965.5|31000.5|30965.5|31000.9|30965.9|31000.5|30965.5|3
1687755300000|2023-06-26 04:55:00|31001|30966|30993|30973|31002|30973.5|30992.5|30965.5|11
1687755600000|2023-06-26 05:00:00|30992.5|30972.5|30993.5|30973.5|30993.5|30973.5|30992.5|30972.5|3
1687755900000|2023-06-26 05:05:00|30994|30974|30997|30977|30997|30977|30993.5|30973.5|5
1687756200000|2023-06-26 05:10:00|30997.5|30977.5|30997|30977|30998|30978|30997|30977|3
1687756500000|2023-06-26 05:15:00|30997.5|30977.5|30997|30977|30998|30978|30997|30977|4
1687756800000|2023-06-26 05:20:00|30996.5|30976.5|30997|30977|30997.5|30977.5|30996.5|30976.5|4
1687757100000|2023-06-26 05:25:00|30997.5|30977.5|30993.5|30973.5|30997.5|30977.5|30993|30973|18
1687757400000|2023-06-26 05:30:00|30994|30974|30991.5|30971.5|30995.5|30975.5|30991|30971|27
1687757700000|2023-06-26 05:35:00|30992|30972|30991.5|30971.5|30992|30972|30991|30971|10
1687758000000|2023-06-26 05:40:00|30992|30972|30993|30973|30993|30973|30991.5|30971.5|11
1687758300000|2023-06-26 05:45:00|30993.5|30973.5|30992.5|30972.5|30997|30977|30992|30972|32
1687758600000|2023-06-26 05:50:00|30993|30973|30992|30972|30993|30973|30992|30972|11
1687758900000|2023-06-26 05:55:00|30992.5|30972.5|30996|30976|30996|30976|30992.5|30972.5|16
1687759200000|2023-06-26 06:00:00|30996.5|30976.5|30997.5|30977.5|31002|30982|30996|30976|27
1687759500000|2023-06-26 06:05:00|30998|30978|31000.5|30980.5|31006|30986|30997.5|30977.5|41
1687759800000|2023-06-26 06:10:00|31001|30981|31006.5|30986.5|31007.5|30987.5|31001|30981|19
1687760100000|2023-06-26 06:15:00|31007|30987|31019.5|30999.5|31019.5|30999.5|31007|30987|28
1687760400000|2023-06-26 06:20:00|31023.5|31003.5|31026|31006|31026|31006|31018.5|30998.5|42
1687760700000|2023-06-26 06:25:00|31026.5|31006.5|31028|31008|31030.5|31010.5|31024.5|31004.5|40
1687761000000|2023-06-26 06:30:00|31028.5|31008.5|31032|31012|31034|31014|31027.5|31007.5|32
1687761300000|2023-06-26 06:35:00|31031.5|31011.5|31042.5|31022.5|31044|31024|31031|31011|18
1687761600000|2023-06-26 06:40:00|31043|31023|31035|31015|31045.5|31023|31035|31010.5|56
1687761900000|2023-06-26 06:45:00|31035.5|31015.5|31045.5|31025.5|31052|31025.5|31033.5|31012|38
1687762200000|2023-06-26 06:50:00|31045|31025|31043.8|31023.8|31045.5|31025.5|31042.9|31022.9|10
1687762500000|2023-06-26 06:55:00|31042.8|31022.8|31038.4|31018.4|31050.4|31023.4|31038.4|31005.7|55
1687762800000|2023-06-26 07:00:00|31038.9|31018.9|31043.4|31023.4|31043.4|31023.4|31038.6|31018.6|42
1687763100000|2023-06-26 07:05:00|31043.4|31023.4|31044.1|31024.1|31046.4|31026.4|31043.4|31023.4|19
1687763400000|2023-06-26 07:10:00|31044.8|31024.8|31044.6|31024.6|31054.8|31029.3|31043.3|31018.1|42
1687763700000|2023-06-26 07:15:00|31044.3|31024.3|31056|31036|31056|31036|31044.1|31019|52
1687764000000|2023-06-26 07:20:00|31055.5|31035.5|31051.5|31031.5|31055.5|31035.5|31047|31027|40
1687764300000|2023-06-26 07:25:00|31051.2|31031.2|31051.5|31031.5|31052.5|31032.5|31051.2|31031.2|21
1687764600000|2023-06-26 07:30:00|31053|31033|31057.3|31037.3|31057.5|31037.5|31051.5|31031.5|24
1687764900000|2023-06-26 07:35:00|31057|31037|31052.5|31032.5|31058|31038|31052.5|31032.5|54
1687765200000|2023-06-26 07:40:00|31052|31032|31052.5|31032.5|31053.3|31033.3|31051.3|31031.3|14
1687765500000|2023-06-26 07:45:00|31057.5|31037.5|31052|31032|31057.5|31037.5|31052|31032|34
1687765800000|2023-06-26 07:50:00|31051.5|31031.5|31052|31032|31052.5|31032.5|31051.5|31031.5|6
1687766100000|2023-06-26 07:55:00|31052.5|31032.5|31055.5|31035.5|31055.5|31035.5|31052.5|31032.5|11
1687766400000|2023-06-26 08:00:00|31055|31035|31052.5|31032.5|31063|31038.5|31052.5|31021.5|37
1687766700000|2023-06-26 08:05:00|31053|31033|31052|31032|31053|31033|31052|31032|3
1687767000000|2023-06-26 08:10:00|31053|31033|31053.5|31033.5|31054|31034|31053|31033|8
1687767300000|2023-06-26 08:15:00|31053|31033|31053.5|31033.5|31054|31034|31052|31032|22
1687767600000|2023-06-26 08:20:00|31053|31033|31052.5|31032.5|31054|31034|31052|31032|20
1687767900000|2023-06-26 08:25:00|31052|31032|31033|30998|31052|31032|31025|30990|56
1687768200000|2023-06-26 08:30:00|31033.5|30998.5|31039|31019|31048|31020.5|31033.5|30998.5|34
1687768500000|2023-06-26 08:35:00|31038.5|31018.5|31040|31020|31041|31021|31038|31018|38
1687768800000|2023-06-26 08:40:00|31040.5|31020.5|31043.5|31023.5|31046|31026|31040.5|31020.5|30
1687769100000|2023-06-26 08:45:00|31047.5|31027.5|31048|31028|31048.5|31028.5|31047.1|31027.1|12
1687769400000|2023-06-26 08:50:00|31053|31033|31058|31038|31059|31039|31051|31031|19
1687769700000|2023-06-26 08:55:00|31056|31036|31056.5|31036.5|31057.4|31037.4|31056|31036|18
1687770000000|2023-06-26 09:00:00|31057.5|31037.5|31055.1|31035.1|31057.5|31037.5|31054.9|31034.9|34
1687770300000|2023-06-26 09:05:00|31055|31035|31052|31032|31056|31036|31049.4|31029.4|45
1687770600000|2023-06-26 09:10:00|31051.9|31031.9|31050.9|31030.9|31052|31032|31049.7|31029.7|19
1687770900000|2023-06-26 09:15:00|31050.7|31030.7|31050.2|31030.2|31050.7|31030.7|31048.7|31028.7|25
1687771200000|2023-06-26 09:20:00|31050.7|31030.7|31053.5|31033.5|31053.5|31033.5|31047.1|31027.1|42
1687771500000|2023-06-26 09:25:00|31054.3|31034.3|31057.5|31037.5|31062|31042|31053.9|31033.9|16
1687771800000|2023-06-26 09:30:00|31057.2|31037.2|31057.5|31037.5|31058|31038|31053.5|31033.5|7
1687772100000|2023-06-26 09:35:00|31058|31038|31060.5|31040.5|31061.5|31041.5|31057.5|31037.5|16
1687772400000|2023-06-26 09:40:00|31060|31040|31067|31032|31068|31048|31058|31032|27
1687772700000|2023-06-26 09:45:00|31059.5|31039.5|31069|31034|31069.5|31040.5|31059.5|31031.5|14
1687773000000|2023-06-26 09:50:00|31062|31042|31063.5|31043.5|31063.5|31043.5|31062|31042|3
1687773300000|2023-06-26 09:55:00|31063|31043|31063|31043|31063|31043|31062.5|31042.5|3
1687773600000|2023-06-26 10:00:00|31063.5|31043.5|31063|31043|31064|31044|31062.5|31042.5|12
1687773900000|2023-06-26 10:05:00|31062.5|31042.5|31059|31039|31062.5|31042.5|31059|31039|13
1687774200000|2023-06-26 10:10:00|31059.5|31039.5|31064|31029|31066.5|31041|31057.5|31029|14
1687774500000|2023-06-26 10:15:00|31063|31028|31056|31036|31063|31036.5|31055|31028|11
1687774800000|2023-06-26 10:20:00|31056.5|31036.5|31056.5|31036.5|31056.5|31036.5|31056|31036|3
1687775100000|2023-06-26 10:25:00|31057|31037|31055.5|31035.5|31057|31037|31055.5|31035.5|6
1687775400000|2023-06-26 10:30:00|31056.5|31036.5|31061.5|31026.5|31062|31036.5|31053|31026.5|12
1687775700000|2023-06-26 10:35:00|31061|31026|31057.5|31037.5|31063|31037.5|31056|31026|6
1687776000000|2023-06-26 10:40:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|5
1687776600000|2023-06-26 10:50:00|31056|31036|31059.5|31039.5|31065|31039.5|31053.4|31027.3|22
1687776900000|2023-06-26 10:55:00|31060|31040|31063.5|31043.5|31063.5|31043.5|31060|31040|13
1687777200000|2023-06-26 11:00:00|31063|31043|31063.5|31043.5|31068.5|31048.5|31062.5|31042.5|18
1687777500000|2023-06-26 11:05:00|31063|31043|31057.5|31037.5|31063|31043|31057.5|31037.5|16
1687777800000|2023-06-26 11:10:00|31058|31038|31050.9|31030.9|31061.6|31038|31050.7|31025|19
1687778100000|2023-06-26 11:15:00|31051.2|31031.2|31056.7|31036.7|31057|31037|31051.2|31031.2|18
1687778400000|2023-06-26 11:20:00|31056.9|31036.9|31050.9|31030.9|31058.5|31036.9|31050.5|31023|22
1687778700000|2023-06-26 11:25:00|31050.5|31030.5|31060|31025|31060.6|31033.6|31049.2|31025|27
1687779000000|2023-06-26 11:30:00|31060.1|31025.1|31053|31033|31060.2|31033.5|31052.5|31025|8
1687779300000|2023-06-26 11:35:00|31052.5|31032.5|31052.5|31032.5|31052.5|31032.5|31052.5|31032.5|1
1687779600000|2023-06-26 11:40:00|31052|31032|31051.5|31031.5|31052.3|31032.3|31051.5|31031.5|5
1687779900000|2023-06-26 11:45:00|31051|31031|31051|31031|31051|31031|31051|31031|1
1687780200000|2023-06-26 11:50:00|31050|31030|31041.5|31021.5|31052.5|31032.5|31041|31021|20
1687780500000|2023-06-26 11:55:00|31041.4|31021.4|31043.5|31008.5|31044.5|31021.4|31038.4|31004|55
1687780800000|2023-06-26 12:00:00|31043.6|31008.6|31045.4|31025.4|31051.9|31025.4|31037.5|31008.5|12
1687781100000|2023-06-26 12:05:00|31045.8|31025.8|31048.8|31028.8|31049.6|31029.6|31045|31025|20
1687781400000|2023-06-26 12:10:00|31049|31029|31049.4|31029.4|31058.3|31031.4|31048.6|31022.5|46
1687781700000|2023-06-26 12:15:00|31049.1|31029.1|31045.3|31025.3|31049.4|31029.4|31044.8|31024.8|24
1687782000000|2023-06-26 12:20:00|31045.4|31025.4|31052.3|31017.3|31054|31025.8|31044.4|31016.8|23
1687782300000|2023-06-26 12:25:00|31052|31017|31042.4|31022.4|31052|31022.4|31041.7|31014.2|29
1687782600000|2023-06-26 12:30:00|31042.5|31022.5|31042.9|31022.9|31043.1|31023.1|31042.5|31022.5|10
1687782900000|2023-06-26 12:35:00|31041.6|31021.6|31036.7|31016.7|31041.6|31021.6|31036.7|31016.7|8
1687783200000|2023-06-26 12:40:00|31036.2|31016.2|31043|31023|31044|31024|31036.2|31016.2|10
1687783500000|2023-06-26 12:45:00|31043.5|31023.5|31046|31026|31046.2|31026.2|31043|31023|10
1687783800000|2023-06-26 12:50:00|31046.2|31026.2|31058.2|31023.2|31058.2|31027.4|31046|31021.5|21
1687784100000|2023-06-26 12:55:00|31050.2|31030.2|31045|31025|31051.2|31031.2|31045|31025|15
1687784400000|2023-06-26 13:00:00|31045.5|31025.5|31052|31032|31052|31032|31045|31025|20
1687784700000|2023-06-26 13:05:00|31052.3|31032.3|31064|31044|31064|31044|31052|31032|13
1687785000000|2023-06-26 13:10:00|31063.8|31043.8|31059|31039|31065|31045|31057|31037|23
1687785300000|2023-06-26 13:15:00|31060|31040|31066.2|31046.2|31066.4|31046.4|31060|31040|13
1687785600000|2023-06-26 13:20:00|31066.1|31046.1|31072.3|31037.3|31072.3|31046.3|31064.7|31036.7|23
1687785900000|2023-06-26 13:25:00|31073|31038|31074|31039|31074|31043.4|31062.4|31037.1|36
1687786200000|2023-06-26 13:30:00|31066|31046|31066.5|31046.5|31066.5|31046.5|31066|31046|2
1687786500000|2023-06-26 13:35:00|31067|31047|31073.4|31038.4|31075|31047|31064.5|31038.4|29
1687786800000|2023-06-26 13:40:00|31066|31046|31066|31046|31066.7|31046.7|31062.5|31042.5|23
1687787100000|2023-06-26 13:45:00|31066.5|31046.5|31056.5|31036.5|31066.5|31046.5|31055|31035|20
1687787400000|2023-06-26 13:50:00|31056|31036|31056.2|31036.2|31057.5|31037.5|31053|31033|25
1687787700000|2023-06-26 13:55:00|31056|31036|31056.7|31036.7|31056.7|31036.7|31053|31033|20
1687788000000|2023-06-26 14:00:00|31056.2|31036.2|31056.5|31036.5|31057.5|31037.5|31056|31036|8
1687788300000|2023-06-26 14:05:00|31056|31036|31055.5|31035.5|31056.5|31036.5|31055.2|31035.2|14
1687788600000|2023-06-26 14:10:00|31055|31035|31057.9|31037.9|31058.5|31038.5|31055|31035|20
1687788900000|2023-06-26 14:15:00|31058|31038|31057.5|31037.5|31065.7|31038.5|31057|31029.8|18
1687789200000|2023-06-26 14:20:00|31057|31037|31057|31037|31057.5|31037.5|31056.2|31036.2|9
1687789500000|2023-06-26 14:25:00|31057.5|31037.5|31063.5|31043.5|31065|31045|31057.5|31037.5|19
1687789800000|2023-06-26 14:30:00|31063.8|31043.8|31064.5|31044.5|31065.3|31045.3|31063.8|31043.8|7
1687790100000|2023-06-26 14:35:00|31063.5|31043.5|31063.5|31043.5|31063.5|31043.5|31061.5|31041.5|9
1687790400000|2023-06-26 14:40:00|31063|31043|31063.5|31043.5|31063.5|31043.5|31063|31043|2
1687790700000|2023-06-26 14:45:00|31064.3|31044.3|31063|31043|31064.5|31044.5|31063|31043|5
1687791000000|2023-06-26 14:50:00|31063.5|31043.5|31062.5|31042.5|31063.5|31043.5|31062.5|31042.5|12
1687791300000|2023-06-26 14:55:00|31062|31042|31065|31030|31065|31042.5|31041.5|30999.5|50
1687791600000|2023-06-26 15:00:00|31065.1|31030.1|31058.1|31038.1|31066.2|31038.1|31055.3|31027.6|53
1687791900000|2023-06-26 15:05:00|31058|31038|31063|31043|31063|31043|31058|31038|8
1687792200000|2023-06-26 15:10:00|31063.5|31043.5|31062.5|31042.5|31063.5|31043.5|31054|31034|46
1687792500000|2023-06-26 15:15:00|31062.4|31042.4|31061.9|31041.9|31063.6|31043.6|31061.9|31041.9|12
1687792800000|2023-06-26 15:20:00|31061.8|31041.8|31065.1|31045.1|31065.1|31045.1|31059|31039|29
1687793100000|2023-06-26 15:25:00|31064.8|31044.8|31060.3|31040.3|31068|31045.3|31059.3|31030.5|27
1687793400000|2023-06-26 15:30:00|31060.1|31040.1|31058|31038|31066.5|31044.5|31055.3|31028.1|39
1687793700000|2023-06-26 15:35:00|31057.5|31037.5|31063.8|31028.8|31063.9|31039.2|31055|31028.5|34
1687794000000|2023-06-26 15:40:00|31064.4|31029.4|31065|31030|31065|31039.5|31055.7|31028.4|31
1687794300000|2023-06-26 15:45:00|31064.8|31029.8|31067|31032|31067|31032|31064.8|31029.8|5
1687794600000|2023-06-26 15:50:00|31067.5|31032.5|31057.8|31037.8|31067.5|31038.3|31057.1|31031.8|14
1687794900000|2023-06-26 15:55:00|31059|31039|31059.6|31039.6|31062|31042|31057.8|31037.8|13
1687795200000|2023-06-26 16:00:00|31059.3|31039.3|31062.5|31042.5|31068.8|31043.2|31057.7|31033.5|20
1687795500000|2023-06-26 16:05:00|31062|31042|31060|31040|31062|31042|31060|31040|9
1687795800000|2023-06-26 16:10:00|31059.8|31039.8|31067.5|31032.5|31067.5|31040.3|31058.9|31031.4|17
1687796100000|2023-06-26 16:15:00|31068.2|31033.2|31063|31043|31068.5|31043.7|31062.5|31033.2|12
1687796400000|2023-06-26 16:20:00|31062.5|31042.5|31057|31037|31062.5|31042.5|31057|31037|14
1687796700000|2023-06-26 16:25:00|31056.5|31036.5|31056.5|31036.5|31057|31037|31055.2|31035.2|7
1687797000000|2023-06-26 16:30:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|5
1687797300000|2023-06-26 16:35:00|31056.5|31036.5|31054.8|31034.8|31056.5|31036.5|31054.7|31034.7|5
1687797600000|2023-06-26 16:40:00|31054.9|31034.9|31061|31041|31062.5|31042.5|31054.9|31034.9|13
1687797900000|2023-06-26 16:45:00|31060.7|31040.7|31061|31041|31062|31042|31060.2|31040.2|14
1687798200000|2023-06-26 16:50:00|31061.5|31041.5|31055|31035|31061.5|31041.5|31054|31034|7
1687798500000|2023-06-26 16:55:00|31054.5|31034.5|31058|31038|31058|31038|31054.5|31034.5|5
1687798800000|2023-06-26 17:00:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|3
1687799100000|2023-06-26 17:05:00|31056.5|31036.5|31056.5|31036.5|31057|31037|31056|31036|9
1687799400000|2023-06-26 17:10:00|31057|31037|31060.8|31025.8|31061.5|31037|31054.6|31019.6|25
1687799700000|2023-06-26 17:15:00|31060.3|31025.3|31055.5|31020.5|31060.8|31033.3|31035.6|31000.6|36
1687800000000|2023-06-26 17:20:00|31056|31021|31060|31025|31060|31031.7|31049|31021|20
1687800300000|2023-06-26 17:25:00|31061.8|31026.8|31061|31026|31062|31027|31060.7|31025.7|11
1687800600000|2023-06-26 17:30:00|31062|31027|31062|31027|31066.7|31040.7|31057.8|31022.8|21
1687800900000|2023-06-26 17:35:00|31061.9|31026.9|31062.4|31027.4|31062.9|31027.9|31061.6|31026.6|7
1687801500000|2023-06-26 17:45:00|31062.7|31027.7|31047|31027|31062.7|31027.7|31046.5|31019|11
1687802400000|2023-06-26 18:00:00|31046.5|31026.5|31046|31026|31046.5|31026.5|31046|31026|2
1687805400000|2023-06-26 18:50:00|31045.7|31025.7|31046|31026|31046|31026|31045.7|31025.7|2
1687805700000|2023-06-26 18:55:00|31045.5|31025.5|31045.2|31025.2|31046|31026|31045.2|31025.2|3
1687806000000|2023-06-26 19:00:00|31045|31025|31045.5|31025.5|31046|31026|31045|31025|6
1687806600000|2023-06-26 19:10:00|31045.1|31025.1|31038|31003|31045.1|31025.1|31021.4|30979.4|42
1687806900000|2023-06-26 19:15:00|31038.5|31003.5|31038.5|31003.5|31040|31005|31037.5|31002.5|18
1687807200000|2023-06-26 19:20:00|31039|31004|31045.3|31010.3|31046|31011|31039|31004|12
1687807500000|2023-06-26 19:25:00|31045.1|31010.1|31044|31009|31048.9|31013.9|31044|31009|19
1687807800000|2023-06-26 19:30:00|31043.5|31008.5|31050|31015|31051.7|31016.7|31043.5|31008.5|15
1687808100000|2023-06-26 19:35:00|31043.5|31023.5|31047|31027|31047|31027|31043.5|31023.5|2
1687808700000|2023-06-26 19:45:00|31046.5|31026.5|31046.5|31026.5|31046.5|31026.5|31046|31026|5
1687809000000|2023-06-26 19:50:00|31047|31027|31046.5|31026.5|31047|31027|31046.5|31026.5|2
1687809300000|2023-06-26 19:55:00|31047|31027|31045|31025|31047|31027|31045|31025|2
1687824000000|2023-06-27 00:00:00|31041.1|31006.1|31041.1|31006.1|31041.1|31006.1|31041.1|31006.1|1
1687827600000|2023-06-27 01:00:00|31037|31002|31044.5|31009.5|31045.5|31010.5|31018|30983|26
1687827900000|2023-06-27 01:05:00|31044.8|31009.8|31044|31009|31046.2|31013.2|31033|31005.8|41
1687828200000|2023-06-27 01:10:00|31049|31014|31046|31011|31053.6|31018.6|31042.8|31007.8|56
1687828500000|2023-06-27 01:15:00|31039|31019|31021|30986|31046|31023|31016.5|30986|99
1687828800000|2023-06-27 01:20:00|31020.8|30985.8|31008.7|30988.7|31021.2|30993.3|31005.8|30973|65
1687829100000|2023-06-27 01:25:00|31007.8|30987.8|31030|30995|31030|31002.5|31007.5|30987.5|41
1687829400000|2023-06-27 01:30:00|31030.3|30995.3|30993|30973|31031|30999|30993|30969|107
1687829700000|2023-06-27 01:35:00|30992.5|30972.5|30999.6|30979.6|31008.4|30980.1|30991.6|30965.9|73
1687830000000|2023-06-27 01:40:00|30999.1|30979.1|30989|30969|30999.1|30979.1|30988.2|30968.2|50
1687830300000|2023-06-27 01:45:00|30988.7|30968.7|30983|30948|30992.7|30968.7|30976.5|30947.5|73
1687830600000|2023-06-27 01:50:00|30975|30940|30973.2|30953.2|30988.5|30955.7|30969.1|30940|95
1687830900000|2023-06-27 01:55:00|30974|30954|30980.9|30960.9|30986|30966|30971.7|30951.7|68
1687831200000|2023-06-27 02:00:00|30981.4|30961.4|30991.5|30956.5|30992.5|30963.5|30978.5|30955|67
1687831500000|2023-06-27 02:05:00|30992|30957|30991.7|30956.7|30994|30963|30978.5|30950.8|49
1687831800000|2023-06-27 02:10:00|30992|30957|30994.8|30959.8|30996.5|30964.1|30983.3|30957|34
1687832100000|2023-06-27 02:15:00|30995|30960|31007.7|30972.7|31007.7|30977.8|30986.5|30960|62
1687832400000|2023-06-27 02:20:00|31007.2|30972.2|30993.5|30973.5|31007.3|30982.1|30993.5|30968.1|48
1687832700000|2023-06-27 02:25:00|30994|30974|31002|30982|31003|30983|30992.5|30972.5|22
1687833000000|2023-06-27 02:30:00|31002.5|30982.5|31004.5|30984.5|31009.3|30989.3|31002.5|30982.5|59
1687833300000|2023-06-27 02:35:00|31004.2|30984.2|31000.5|30980.5|31004.2|30984.2|30999.8|30979.8|42
1687833600000|2023-06-27 02:40:00|31000|30980|30999|30979|31000|30980|30994|30974|50
1687833900000|2023-06-27 02:45:00|30998.5|30978.5|30995.1|30975.1|31001.5|30981.5|30995.1|30975.1|34
1687834200000|2023-06-27 02:50:00|30995.5|30975.5|30992.5|30972.5|30997.8|30977.8|30992.5|30972.5|26
1687834500000|2023-06-27 02:55:00|30991.9|30971.9|30984.5|30964.5|30993|30973|30983.5|30963.5|74
1687834800000|2023-06-27 03:00:00|30984.1|30964.1|30976.5|30956.5|30984.6|30964.6|30976.5|30956.5|61
1687835100000|2023-06-27 03:05:00|30976|30956|30977|30957|30978.5|30958.5|30974.5|30954.5|52
1687835400000|2023-06-27 03:10:00|30977.3|30957.3|30984.5|30964.5|30992.5|30967|30976.5|30954.6|86
1687835700000|2023-06-27 03:15:00|30984.2|30964.2|30975|30955|30985.1|30965.1|30974.5|30954.5|55
1687836000000|2023-06-27 03:20:00|30975.5|30955.5|30975|30955|30975.5|30955.5|30973.5|30953.5|15
1687836300000|2023-06-27 03:25:00|30975.1|30955.1|30977|30957|30977.5|30957.5|30974.8|30954.8|31
1687836600000|2023-06-27 03:30:00|30976.5|30956.5|30976.3|30956.3|30977.5|30957.5|30976.3|30956.3|15
1687836900000|2023-06-27 03:35:00|30976|30956|30971.5|30951.5|30976|30956|30971.5|30951.5|32
1687837200000|2023-06-27 03:40:00|30971|30951|30970.5|30950.5|30973|30953|30965.5|30945.5|54
1687837500000|2023-06-27 03:45:00|30970|30950|30972.5|30952.5|30978.5|30953.5|30970|30943|21
1687837800000|2023-06-27 03:50:00|30973|30953|30977|30957|30977.8|30957.8|30973|30953|23
1687838100000|2023-06-27 03:55:00|30977.5|30957.5|30977|30957|30978|30958|30977|30957|4
1687838400000|2023-06-27 04:00:00|30977.5|30957.5|30978.3|30958.3|30978.8|30958.8|30976.5|30956.5|11
1687838700000|2023-06-27 04:05:00|30978.8|30958.8|30978.3|30958.3|30978.8|30958.8|30978.3|30958.3|4
1687839000000|2023-06-27 04:10:00|30978.8|30958.8|30978.8|30958.8|30978.8|30958.8|30978.1|30958.1|5
1687839300000|2023-06-27 04:15:00|30979.8|30959.8|30979.8|30959.8|30979.8|30959.8|30979.8|30959.8|1
1687839600000|2023-06-27 04:20:00|30979.3|30959.3|30979.5|30959.5|30979.5|30959.5|30978.8|30958.8|8
1687839900000|2023-06-27 04:25:00|30979|30959|30974.8|30954.8|30979.5|30959.5|30974|30954|37
1687840200000|2023-06-27 04:30:00|30975.3|30955.3|30976.3|30956.3|30976.5|30956.5|30975.3|30955.3|7
1687840500000|2023-06-27 04:35:00|30976|30956|30979.3|30959.3|30979.5|30959.5|30976|30956|34
1687840800000|2023-06-27 04:40:00|30979.4|30959.4|30979.4|30959.4|30979.4|30959.4|30979.4|30959.4|1
1687841100000|2023-06-27 04:45:00|30979|30959|30979.5|30959.5|30979.5|30959.5|30979|30959|6
1687841400000|2023-06-27 04:50:00|30979|30959|30979.5|30959.5|30979.5|30959.5|30978.5|30958.5|16
1687841700000|2023-06-27 04:55:00|30980|30960|30980|30960|30980|30960|30980|30960|1
1687842000000|2023-06-27 05:00:00|30979.5|30959.5|30979|30959|30979.5|30959.5|30978.5|30958.5|6
1687842300000|2023-06-27 05:05:00|30978.5|30958.5|30978|30958|30978.5|30958.5|30978|30958|2
1687842600000|2023-06-27 05:10:00|30977.5|30957.5|30979|30959|30979|30959|30977.5|30957.5|9
1687842900000|2023-06-27 05:15:00|30978.5|30958.5|30978.5|30958.5|30979|30959|30978|30958|8
1687843200000|2023-06-27 05:20:00|30979|30959|30978|30958|30979|30959|30978|30958|11
1687843500000|2023-06-27 05:25:00|30978.5|30958.5|30973|30953|30978.5|30958.5|30973|30953|15
1687843800000|2023-06-27 05:30:00|30972.5|30952.5|30973.5|30953.5|30978|30958|30972|30952|26
1687844100000|2023-06-27 05:35:00|30974|30954|30968|30948|30974|30954|30968|30948|20
1687844400000|2023-06-27 05:40:00|30969|30949|30969|30949|30969|30949|30963.5|30943.5|22
1687844700000|2023-06-27 05:45:00|30972.5|30952.5|30978.5|30958.5|30978.5|30958.5|30971.5|30951.5|30
1687845000000|2023-06-27 05:50:00|30979|30959|30977|30957|30979|30959|30977|30957|11
1687845300000|2023-06-27 05:55:00|30975.5|30955.5|30968|30948|30975.5|30955.5|30967.5|30947.5|41
1687845600000|2023-06-27 06:00:00|30967.5|30947.5|30977.8|30957.8|30977.8|30957.8|30967.5|30947.5|55
1687845900000|2023-06-27 06:05:00|30978.3|30958.3|30977|30957|30978.7|30958.7|30973.5|30953.5|41
1687846200000|2023-06-27 06:10:00|30977.7|30957.7|30983.7|30963.7|30983.7|30963.7|30977.5|30957.5|37
1687846500000|2023-06-27 06:15:00|30983.8|30963.8|30984.7|30964.7|30986.7|30966.7|30980.5|30960.5|43
1687846800000|2023-06-27 06:20:00|30984.2|30964.2|30992.2|30972.2|30992.5|30972.5|30984.2|30964.2|42
1687847100000|2023-06-27 06:25:00|30992|30972|30984.2|30964.2|30992.5|30972.5|30982.5|30962.5|48
1687847400000|2023-06-27 06:30:00|30984.5|30964.5|30977.5|30957.5|30986.2|30966.2|30977.5|30957.5|31
1687847700000|2023-06-27 06:35:00|30977.3|30957.3|30978.8|30958.8|30982.5|30962.5|30977.3|30957.3|23
1687848000000|2023-06-27 06:40:00|30979.3|30959.3|30983.5|30963.5|30984|30964|30976.7|30956.7|56
1687848300000|2023-06-27 06:45:00|30983|30963|30993.5|30973.5|30993.5|30973.5|30983|30963|31
1687848600000|2023-06-27 06:50:00|30994|30974|30992.5|30972.5|30996.5|30976.5|30992|30972|19
1687848900000|2023-06-27 06:55:00|30992|30972|30987.5|30967.5|30992|30972|30987|30967|18
1687849200000|2023-06-27 07:00:00|30987.8|30967.8|30995.5|30975.5|30996.7|30976.7|30987.5|30967.5|51
1687849500000|2023-06-27 07:05:00|30996.2|30976.2|30995|30975|30996.7|30976.7|30988.8|30968.8|66
1687849800000|2023-06-27 07:10:00|30995.5|30975.5|30997.5|30977.5|30997.5|30977.5|30992.5|30972.5|44
1687850100000|2023-06-27 07:15:00|30996.5|30976.5|31012.3|30977.3|31012.6|30985.6|30996|30976|72
1687850400000|2023-06-27 07:20:00|31003.1|30983.1|31001|30981|31003.5|30983.5|31001|30981|14
1687850700000|2023-06-27 07:25:00|31000.5|30980.5|30999|30979|31000.5|30980.5|30997|30977|21
1687851000000|2023-06-27 07:30:00|31003|30983|31008|30988|31008.5|30988.5|31002|30982|45
1687851300000|2023-06-27 07:35:00|31007.5|30987.5|31014.1|30994.1|31016.5|30996.5|31007|30987|43
1687851600000|2023-06-27 07:40:00|31013.8|30993.8|31014.3|30979.3|31018.7|30994.3|31011.7|30978.3|41
1687851900000|2023-06-27 07:45:00|31014.8|30979.8|30995.5|30975.5|31014.8|30986.2|30995.5|30975.5|32
1687852200000|2023-06-27 07:50:00|30996|30976|30995.2|30975.2|30996.5|30976.5|30995.2|30975.2|13
1687852500000|2023-06-27 07:55:00|30995.5|30975.5|30996.3|30976.3|30997.5|30977.5|30993|30973|31
1687852800000|2023-06-27 08:00:00|30996.5|30976.5|31002|30982|31003.5|30983.5|30996.5|30976.5|17
1687853100000|2023-06-27 08:05:00|31002.5|30982.5|31002|30982|31003|30983|31000|30980|13
1687853400000|2023-06-27 08:10:00|31001.3|30981.3|31003.3|30983.3|31003.3|30983.3|31000.3|30980.3|17
1687853700000|2023-06-27 08:15:00|31002.4|30982.4|31003.5|30983.5|31003.5|30983.5|31002.4|30982.4|3
1687854000000|2023-06-27 08:20:00|31003.3|30983.3|31004|30984|31005|30985|31003|30983|20
1687854300000|2023-06-27 08:25:00|31003.5|30983.5|31004|30984|31004|30984|31002|30982|40
1687854600000|2023-06-27 08:30:00|31003.5|30983.5|31004.5|30984.5|31005.5|30985.5|31003.5|30983.5|34
1687854900000|2023-06-27 08:35:00|31005|30985|31012.1|30992.1|31021|30995.4|31005|30985|81
1687855200000|2023-06-27 08:40:00|31012.4|30992.4|31012|30992|31015.8|30995.8|31010.5|30990.5|74
1687855500000|2023-06-27 08:45:00|31012.5|30992.5|31011.5|30991.5|31015|30995|31009|30989|52
1687855800000|2023-06-27 08:50:00|31012|30992|31014.5|30994.5|31015.5|30995.5|31011|30991|29
1687856100000|2023-06-27 08:55:00|31015|30995|31029|30994|31031.6|31003.5|31014|30992.3|61
1687856400000|2023-06-27 09:00:00|31029.5|30994.5|31025.6|31005.6|31032|31009|31025|30994|43
1687856700000|2023-06-27 09:05:00|31025.9|31005.9|31025.1|31005.1|31026.4|31006.4|31025.1|31005.1|16
1687857000000|2023-06-27 09:10:00|31024.6|31004.6|31031.4|30996.4|31031.4|31004.6|31024.4|30996.1|5
1687857300000|2023-06-27 09:15:00|31031.5|30996.5|31021.5|31001.5|31032|31001.5|31021|30993|14
1687857600000|2023-06-27 09:20:00|31021|31001|31029.5|30994.5|31029.5|31001.5|31020|30993|16
1687857900000|2023-06-27 09:25:00|31029|30994|31026.5|31006.5|31035|31008|31026.5|30992.5|30
1687858200000|2023-06-27 09:30:00|31026|31006|31031.5|31011.5|31033.5|31013.5|31026|31006|20
1687858500000|2023-06-27 09:35:00|31030|31010|31028.5|31008.5|31032.5|31012.5|31028.5|31008.5|11
1687858800000|2023-06-27 09:40:00|31028|31008|31031.5|31011.5|31031.5|31011.5|31026|31006|24
1687859100000|2023-06-27 09:45:00|31038.5|31003.5|31023.5|31003.5|31038.5|31011.5|31023.5|31001|23
1687859400000|2023-06-27 09:50:00|31030.5|30995.5|31022|31002|31030.5|31002.5|31022|30995|5
1687859700000|2023-06-27 09:55:00|31022.5|31002.5|31022|31002|31023|31003|31021.5|31001.5|8
1687860000000|2023-06-27 10:00:00|31021.5|31001.5|31026|31006|31026|31006|31021.5|31001.5|16
1687860300000|2023-06-27 10:05:00|31025.5|31005.5|31024|31004|31026.5|31006.5|31024|31004|12
1687860600000|2023-06-27 10:10:00|31024.5|31004.5|31025.5|31005.5|31032.5|31005.5|31022.5|30997|14
1687860900000|2023-06-27 10:15:00|31025|31005|31025.5|31005.5|31026|31006|31025|31005|8
1687861200000|2023-06-27 10:20:00|31025|31005|31024.5|31004.5|31025.5|31005.5|31023.5|31003.5|7
1687861500000|2023-06-27 10:25:00|31031.5|30996.5|31033|30998|31033|30998|31031|30996|10
1687861800000|2023-06-27 10:30:00|31032.5|30997.5|31024|31004|31033|31004.5|31023|30994|13
1687862100000|2023-06-27 10:35:00|31024.5|31004.5|31031|30996|31031.5|31004.5|31024.5|30995.5|7
1687862400000|2023-06-27 10:40:00|31031.5|30996.5|31030.5|30995.5|31032|30997|31030.5|30995.5|5
1687862700000|2023-06-27 10:45:00|31030|30995|31023|31003|31030|31003|31022.5|30995|4
1687863000000|2023-06-27 10:50:00|31023.5|31003.5|31031.5|30996.5|31031.5|31003.5|31023.5|30995|10
1687863300000|2023-06-27 10:55:00|31031|30996|31018.9|30998.9|31031.5|30998.9|31018.2|30987.5|26
1687863600000|2023-06-27 11:00:00|31019|30999|31018|30998|31026|31000.7|31016.7|30991|17
1687863900000|2023-06-27 11:05:00|31018.5|30998.5|31024.2|31004.2|31031.4|31004.5|31018.5|30994.5|32
1687864200000|2023-06-27 11:10:00|31024|31004|31031.8|30996.8|31036.1|31009|31020|30995.5|43
1687864500000|2023-06-27 11:15:00|31032|30997|31032.5|30997.5|31034|30999|31031.8|30996.8|12
1687864800000|2023-06-27 11:20:00|31032|30997|31035.7|31000.7|31036.2|31001.2|31031.5|30996.5|24
1687865100000|2023-06-27 11:25:00|31035.2|31000.2|31036.9|31001.9|31037.2|31002.2|31033.5|30998.5|27
1687865400000|2023-06-27 11:30:00|31037|31002|31030.5|31010.5|31037.7|31010.5|31030|31001.5|17
1687865700000|2023-06-27 11:35:00|31030|31010|31030.5|31010.5|31030.5|31010.5|31029.5|31009.5|7
1687866000000|2023-06-27 11:40:00|31029.5|31009.5|31030|31010|31030.5|31010.5|31029.5|31009.5|4
1687866300000|2023-06-27 11:45:00|31029.5|31009.5|31030|31010|31030.6|31010.6|31029.5|31009.5|12
1687866600000|2023-06-27 11:50:00|31033.5|30998.5|31030.2|30995.2|31033.5|31008|31024|30995.1|13
1687866900000|2023-06-27 11:55:00|31030.5|30995.5|31030.2|30995.2|31031|30996|31029.7|30994.7|17
1687867200000|2023-06-27 12:00:00|31030|30995|31024.7|30989.7|31030|30995|31024.5|30989.5|31
1687867500000|2023-06-27 12:05:00|31024.5|30989.5|31010|30975|31024.5|30989.5|31005|30970|48
1687867800000|2023-06-27 12:10:00|31009.5|30974.5|31008.4|30973.4|31009.5|30974.5|31007.5|30972.5|19
1687868100000|2023-06-27 12:15:00|31010.2|30975.2|31012.9|30977.9|31013.4|30978.4|31007.5|30972.5|40
1687868400000|2023-06-27 12:20:00|31012.2|30977.2|31018.2|30983.2|31018.2|30986.6|31006.6|30974.5|24
1687868700000|2023-06-27 12:25:00|31017.9|30982.9|31005.5|30970.5|31018|30983|31003.5|30968.5|43
1687869000000|2023-06-27 12:30:00|31005|30970|31002.8|30967.8|31013.5|30978.5|30992.7|30965.7|77
1687869300000|2023-06-27 12:35:00|31002.9|30967.9|30999.7|30964.7|31009|30979|30995.2|30961.5|67
1687869600000|2023-06-27 12:40:00|31000.2|30965.2|30999.8|30964.8|31001.5|30966.5|30999.8|30964.8|28
1687869900000|2023-06-27 12:45:00|31000.3|30965.3|31011.5|30976.5|31011.5|30976.5|30999.8|30964.8|38
1687870200000|2023-06-27 12:50:00|31012.5|30977.5|31022.3|30987.3|31023.5|30988.5|31012.5|30977.5|53
1687870500000|2023-06-27 12:55:00|31021.8|30986.8|31014|30979|31022|30987|31013|30978|38
1687870800000|2023-06-27 13:00:00|31013.5|30978.5|31013|30978|31015.5|30980.5|31013|30978|23
1687871100000|2023-06-27 13:05:00|31012.5|30977.5|31010.5|30975.5|31013|30978|31009.5|30974.5|36
1687871400000|2023-06-27 13:10:00|31011|30976|31011|30976|31011.8|30976.8|31009.2|30974.2|22
1687871700000|2023-06-27 13:15:00|31009.8|30974.8|31012.5|30992.5|31021|30992.5|31007|30974.8|42
1687872000000|2023-06-27 13:20:00|31012|30992|31003|30983|31012.5|30992|31002.5|30975|38
1687872300000|2023-06-27 13:25:00|31003.5|30983.5|30996.4|30976.4|31004|30984|30996|30976|35
1687872600000|2023-06-27 13:30:00|30996|30976|30989.9|30954.9|30996|30976|30987|30954.9|36
1687872900000|2023-06-27 13:35:00|30990.2|30955.2|30987.5|30967.5|30996.3|30968.1|30984.9|30949.9|35
1687873200000|2023-06-27 13:40:00|30987|30967|30991.4|30956.4|30992.8|30967|30981.2|30956.4|31
1687873500000|2023-06-27 13:45:00|30984.3|30964.3|30987.7|30967.7|31000.3|30969.9|30984.3|30962.4|24
1687873800000|2023-06-27 13:50:00|30987.9|30967.9|31006|30971|31006|30977.1|30986.3|30966.3|35
1687874100000|2023-06-27 13:55:00|31005.9|30970.9|31011.5|30976.5|31014|30979|31005.9|30970.9|53
1687874400000|2023-06-27 14:00:00|31012.5|30977.5|31013.6|30993.6|31030|30995|31009.9|30977.5|57
1687874700000|2023-06-27 14:05:00|31013.1|30993.1|31017.6|30997.6|31028.5|31001.1|31013.1|30992.2|32
1687875000000|2023-06-27 14:10:00|31016.9|30996.9|31018|30998|31018.5|30998.5|31016.4|30996.4|13
1687875300000|2023-06-27 14:15:00|31017.5|30997.5|31017.2|30997.2|31024|31004|31017|30997|37
1687875600000|2023-06-27 14:20:00|31017|30997|31011|30976|31022.5|30997|31010.4|30975.4|48
1687875900000|2023-06-27 14:25:00|31011.5|30976.5|31006.5|30971.5|31012.7|30983|31002.3|30971.5|24
1687876200000|2023-06-27 14:30:00|31006.1|30971.1|30985.5|30950.5|31006.1|30976.1|30980.5|30947.5|34
1687876500000|2023-06-27 14:35:00|30985.6|30950.6|30990.3|30970.3|30996.3|30971|30985.5|30950.5|37
1687876800000|2023-06-27 14:40:00|30988.3|30968.3|30993.5|30958.5|30998.5|30969.5|30983.3|30956.3|67
1687877100000|2023-06-27 14:45:00|30993.2|30958.2|30975.5|30955.5|30993.2|30962|30974.6|30954|21
1687877400000|2023-06-27 14:50:00|30975|30955|30981.7|30946.7|30981.7|30955|30963.6|30936.1|49
1687877700000|2023-06-27 14:55:00|30984.7|30949.7|30990.8|30955.8|30996.3|30961.3|30984.7|30949.7|62
1687878000000|2023-06-27 15:00:00|30991.3|30956.3|31007.7|30972.7|31008.1|30973.1|30988|30956.3|52
1687878300000|2023-06-27 15:05:00|31008.5|30973.5|31022|30987|31022.5|30987.5|31008|30973|33
1687878600000|2023-06-27 15:10:00|31021.5|30986.5|31016|30981|31021.5|30986.5|31015.5|30980.5|27
1687878900000|2023-06-27 15:15:00|31016.5|30981.5|30999.9|30964.9|31016.5|30981.5|30998.5|30963.5|46
1687879200000|2023-06-27 15:20:00|31000|30965|30987|30952|31004|30969|30983.5|30948.5|36
1687879500000|2023-06-27 15:25:00|30987.5|30952.5|30984|30949|30995|30960|30983|30948|37
1687879800000|2023-06-27 15:30:00|30984.5|30949.5|30982.5|30947.5|30984.5|30949.5|30982|30947|10
1687880100000|2023-06-27 15:35:00|30982.2|30947.2|30976|30956|30982.2|30956.2|30972|30944.5|21
1687880400000|2023-06-27 15:40:00|30975|30955|30986|30951|30986|30958.5|30975|30950.1|15
1687880700000|2023-06-27 15:45:00|30986.2|30951.2|30986.2|30951.2|30987|30952|30986.2|30951.2|10
1687881000000|2023-06-27 15:50:00|30986.5|30951.5|30987|30952|30987.1|30952.1|30986|30951|8
1687881300000|2023-06-27 15:55:00|30987.5|30952.5|31001.5|30966.5|31002|30967|30987.5|30952.5|30
1687881600000|2023-06-27 16:00:00|31001|30966|30994.5|30959.5|31001|30966|30993.5|30958.5|24
1687881900000|2023-06-27 16:05:00|30995|30960|30993|30958|30995.5|30960.5|30993|30958|8
1687882200000|2023-06-27 16:10:00|30994.2|30959.2|30987.5|30952.5|30994.2|30959.2|30987.5|30952.5|20
1687882500000|2023-06-27 16:15:00|30982|30962|30994.9|30959.9|30995.5|30962|30982|30957|19
1687882800000|2023-06-27 16:20:00|30995.5|30960.5|30990|30955|30995.5|30960.5|30990|30955|13
1687883400000|2023-06-27 16:30:00|30983|30963|30991.7|30956.7|30991.7|30966.7|30983|30956.5|14
1687883700000|2023-06-27 16:35:00|30991.9|30956.9|30992.4|30957.4|30992.7|30957.7|30991.9|30956.9|4
1687884000000|2023-06-27 16:40:00|30991.9|30956.9|30992.7|30957.7|30992.7|30957.7|30991.9|30956.9|3
1687884300000|2023-06-27 16:45:00|30992.2|30957.2|30992.7|30957.7|30992.7|30957.7|30992.2|30957.2|2
1687884600000|2023-06-27 16:50:00|30992.2|30957.2|30992.2|30957.2|30992.2|30957.2|30992.2|30957.2|1
1687884900000|2023-06-27 16:55:00|30992.7|30957.7|30992.7|30957.7|30992.7|30957.7|30992.7|30957.7|1
1687885200000|2023-06-27 17:00:00|30993|30958|30992.7|30957.7|30993|30958|30992.7|30957.7|2
1687885500000|2023-06-27 17:05:00|30993|30958|30992|30957|30994|30959|30991.5|30956.5|8
1687885800000|2023-06-27 17:10:00|30992.5|30957.5|30992|30957|30993.5|30958.5|30991.5|30956.5|16
1687886100000|2023-06-27 17:15:00|30991.5|30956.5|30991|30956|30992|30957|30991|30956|6
1687886400000|2023-06-27 17:20:00|30991.5|30956.5|30986.5|30951.5|30991.5|30956.5|30986|30951|13
1687886700000|2023-06-27 17:25:00|30987|30952|30986|30951|30987|30952|30986|30951|3
1687887000000|2023-06-27 17:30:00|30985.5|30950.5|30987|30952|30987|30952|30985.5|30950.5|8
1687887300000|2023-06-27 17:35:00|30987.5|30952.5|30992|30957|30992|30957|30987|30952|12
1687887600000|2023-06-27 17:40:00|30991.5|30956.5|30992.5|30957.5|30992.5|30957.5|30991.5|30956.5|6
1687887900000|2023-06-27 17:45:00|30993|30958|30993|30958|30993|30958|30992.5|30957.5|5
1687888200000|2023-06-27 17:50:00|30992.6|30957.6|30988.5|30953.5|30992.6|30957.6|30988|30953|11
1687888500000|2023-06-27 17:55:00|30989|30954|30989|30954|30989.5|30954.5|30988.5|30953.5|7
1687888800000|2023-06-27 18:00:00|30989.5|30954.5|30991|30956|30991.4|30956.4|30989.5|30954.5|6
1687889100000|2023-06-27 18:05:00|30991.5|30956.5|30990.5|30955.5|30991.5|30956.5|30990.5|30955.5|3
1687889400000|2023-06-27 18:10:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|2
1687889700000|2023-06-27 18:15:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30990.5|30955.5|22
1687890000000|2023-06-27 18:20:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|2
1687890300000|2023-06-27 18:25:00|30991|30956|30991.5|30956.5|30992|30957|30991|30956|4
1687890600000|2023-06-27 18:30:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|16
1687891200000|2023-06-27 18:40:00|30992|30957|30992.5|30957.5|30992.5|30957.5|30992|30957|2
1687891500000|2023-06-27 18:45:00|30992|30957|30992.9|30957.9|30993.4|30965.5|30984.9|30956.5|12
1687891800000|2023-06-27 18:50:00|30992.6|30957.6|30992.2|30957.2|30992.6|30957.6|30991.4|30956.4|8
1687892100000|2023-06-27 18:55:00|30992.3|30957.3|30980|30960|30992.3|30962|30980|30953|13
1687892400000|2023-06-27 19:00:00|30980.5|30960.5|30987.5|30952.5|30989.5|30960.5|30980.5|30952.5|9
1687892700000|2023-06-27 19:05:00|30988|30953|30982|30962|30990|30962|30982|30952.5|7
1687893000000|2023-06-27 19:10:00|30981.5|30961.5|30981.5|30961.5|30981.5|30961.5|30981.5|30961.5|1
1687893300000|2023-06-27 19:15:00|30981|30961|30988|30953|30988|30961.5|30979.5|30952.5|8
1687893600000|2023-06-27 19:20:00|30987.5|30952.5|30987.5|30952.5|30987.5|30952.5|30987.5|30952.5|1
1687893900000|2023-06-27 19:25:00|30987|30952|30987|30952|30987|30952|30987|30952|1
1687894200000|2023-06-27 19:30:00|30987.5|30952.5|30986.5|30951.5|30987.5|30952.5|30986.5|30951.5|3
1687894500000|2023-06-27 19:35:00|30986|30951|30986|30951|30986|30951|30986|30951|1
1687894800000|2023-06-27 19:40:00|30985.5|30950.5|30985.5|30950.5|30985.5|30950.5|30985.5|30950.5|1
1687895100000|2023-06-27 19:45:00|30986|30951|30986.5|30951.5|30986.5|30951.5|30986|30951|2
1687895400000|2023-06-27 19:50:00|30986|30951|30986.5|30951.5|30987|30952|30985.5|30950.5|8
1687910400000|2023-06-28 00:00:00|30982.5|30947.5|30982.5|30947.5|30982.5|30947.5|30982.5|30947.5|1
1687914000000|2023-06-28 01:00:00|30999.5|30964.5|30985.5|30950.5|31007|30972|30985.5|30950.5|29
1687914300000|2023-06-28 01:05:00|30985|30950|30978|30958|30988.5|30958.5|30978|30950|18
1687914600000|2023-06-28 01:10:00|30977.5|30957.5|30978|30943|30984.5|30958|30972.5|30941|45
1687914900000|2023-06-28 01:15:00|30978.5|30943.5|31008.9|30973.9|31008.9|30980.7|30977|30942|142
1687915200000|2023-06-28 01:20:00|31008.4|30973.4|31009|30974|31010.5|30979.1|30991.3|30963.3|98
1687915500000|2023-06-28 01:25:00|31008.5|30973.5|31002.3|30982.3|31010.5|30982.8|30997|30968.6|53
1687915800000|2023-06-28 01:30:00|31001.8|30981.8|31004.8|30984.8|31017.7|30988.9|31001.5|30979.9|56
1687916100000|2023-06-28 01:35:00|31005.3|30985.3|30999.7|30979.7|31014.5|30986.4|30999.2|30974|43
1687916400000|2023-06-28 01:40:00|30999.2|30979.2|31009.2|30989.2|31011.8|30991.8|30998.3|30978.3|33
1687916700000|2023-06-28 01:45:00|31008.7|30988.7|31007.5|30987.5|31008.7|30988.7|31002.5|30982.5|54
1687917000000|2023-06-28 01:50:00|31008|30988|31004|30984|31008.5|30988.5|31002.5|30982.5|36
1687917300000|2023-06-28 01:55:00|31003.5|30983.5|31005|30985|31007|30987|31001|30981|35
1687917600000|2023-06-28 02:00:00|31005.5|30985.5|30997.8|30977.8|31010|30986|30997.5|30973.8|46
1687917900000|2023-06-28 02:05:00|30998.3|30978.3|31008.6|30988.6|31008.6|30988.6|30997.5|30977.5|45
1687918200000|2023-06-28 02:10:00|31009.5|30989.5|31005.5|30985.5|31022.6|30996.2|31002|30982|60
1687918500000|2023-06-28 02:15:00|31006|30986|31008|30988|31013.5|30993.5|31005.5|30985.5|26
1687918800000|2023-06-28 02:20:00|31008.5|30988.5|31019|30999|31022|31002|31008|30988|50
1687919100000|2023-06-28 02:25:00|31018.5|30998.5|31026.2|31006.2|31042|31018.5|31017.5|30997.5|74
1687919400000|2023-06-28 02:30:00|31026|31006|31027.5|31007.5|31028|31008|31023|31003|34
1687919700000|2023-06-28 02:35:00|31027|31007|31037.5|31017.5|31041|31019.1|31026.8|31005|53
1687920000000|2023-06-28 02:40:00|31036.8|31016.8|31042|31022|31042|31022|31036.2|31016.2|47
1687920300000|2023-06-28 02:45:00|31041.8|31021.8|31032|31012|31042.5|31022.5|31031|31011|58
1687920600000|2023-06-28 02:50:00|31032.5|31012.5|31043.3|31023.3|31043.3|31023.3|31032|31012|29
1687920900000|2023-06-28 02:55:00|31043.5|31023.5|31052.5|31032.5|31052.5|31032.5|31043.5|31023.5|67
1687921200000|2023-06-28 03:00:00|31052|31032|31066.2|31031.2|31078.6|31045.2|31052|31030.5|79
1687921500000|2023-06-28 03:05:00|31066.7|31031.7|31056.5|31036.5|31066.7|31036.5|31051.4|31030.3|46
1687921800000|2023-06-28 03:10:00|31056.7|31036.7|31060.5|31040.5|31061|31041|31056|31036|29
1687922100000|2023-06-28 03:15:00|31061|31041|31070.5|31050.5|31072|31052|31059.3|31039.3|36
1687922400000|2023-06-28 03:20:00|31071|31051|31073|31053|31075|31055|31071|31051|34
1687922700000|2023-06-28 03:25:00|31073.3|31053.3|31079|31059|31082|31062|31073|31053|28
1687923000000|2023-06-28 03:30:00|31084.5|31064.5|31122.9|31087.9|31125.9|31097.1|31084|31064|71
1687923300000|2023-06-28 03:35:00|31123.2|31088.2|31122.5|31087.5|31129|31094|31105|31075.6|108
1687923600000|2023-06-28 03:40:00|31122.3|31087.3|31111.2|31091.2|31122.3|31094.1|31110.2|31083|58
1687923900000|2023-06-28 03:45:00|31112.2|31092.2|31114.7|31079.7|31116.2|31096.2|31106.5|31079.7|30
1687924200000|2023-06-28 03:50:00|31114.8|31079.8|31102.5|31082.5|31116|31082.5|31102.2|31073.1|21
1687924500000|2023-06-28 03:55:00|31102|31082|31106|31086|31106.5|31086.5|31101.8|31081.8|13
1687924800000|2023-06-28 04:00:00|31105.5|31085.5|31111.7|31076.7|31111.7|31085.5|31103.2|31075|20
1687925100000|2023-06-28 04:05:00|31112.2|31077.2|31111.5|31091.5|31119|31092.2|31107.2|31076.8|26
1687925400000|2023-06-28 04:10:00|31112|31092|31114|31094|31114|31094|31112|31092|5
1687925700000|2023-06-28 04:15:00|31117.5|31097.5|31149|31114|31149|31114|31117.5|31096.9|49
1687926000000|2023-06-28 04:20:00|31147|31112|31140.5|31105.5|31147|31116.3|31135.3|31105.5|38
1687926300000|2023-06-28 04:25:00|31140|31105|31140.5|31105.5|31141.5|31106.5|31140|31105|8
1687926600000|2023-06-28 04:30:00|31140|31105|31135.1|31115.1|31140.5|31115.1|31133.1|31104.5|10
1687926900000|2023-06-28 04:35:00|31135|31115|31151.5|31131.5|31164|31136|31135|31115|61
1687927200000|2023-06-28 04:40:00|31151|31131|31149.5|31129.5|31159|31131.5|31147|31119|17
1687927500000|2023-06-28 04:45:00|31156.6|31121.6|31161.7|31126.7|31161.7|31126.7|31156.5|31121.5|23
1687927800000|2023-06-28 04:50:00|31162|31127|31155|31135|31162.5|31136|31154.5|31127|7
1687928100000|2023-06-28 04:55:00|31153.5|31133.5|31151.5|31131.5|31160|31134.2|31151.5|31123.5|22
1687928400000|2023-06-28 05:00:00|31151.7|31131.7|31152.2|31132.2|31152.5|31132.5|31151.7|31131.7|6
1687928700000|2023-06-28 05:05:00|31150.9|31130.9|31151|31131|31151.2|31131.2|31147.7|31127.7|25
1687929000000|2023-06-28 05:10:00|31150.2|31130.2|31142.2|31122.2|31150.2|31130.2|31142.2|31122.2|18
1687929300000|2023-06-28 05:15:00|31142.5|31122.5|31149|31129|31149|31129|31141.4|31121.4|22
1687929600000|2023-06-28 05:20:00|31149.2|31129.2|31154|31119|31155.6|31129.5|31149|31119|14
1687929900000|2023-06-28 05:25:00|31147|31127|31145.7|31125.7|31147|31127|31145.2|31125.2|20
1687930200000|2023-06-28 05:30:00|31146|31126|31142.5|31122.5|31154.5|31126.5|31142|31115.7|57
1687930500000|2023-06-28 05:35:00|31142|31122|31144|31109|31145|31124|31137|31104.5|51
1687930800000|2023-06-28 05:40:00|31143.5|31108.5|31148|31113|31148|31120.5|31138.5|31106.5|59
1687931100000|2023-06-28 05:45:00|31147.5|31112.5|31139.5|31119.5|31147.5|31121.5|31137.5|31112.5|33
1687931400000|2023-06-28 05:50:00|31139.3|31119.3|31149.4|31114.4|31149.4|31119.3|31136.2|31107.2|48
1687931700000|2023-06-28 05:55:00|31149.2|31114.2|31146.5|31111.5|31152.5|31117.5|31144.5|31109.5|38
1687932000000|2023-06-28 06:00:00|31147|31112|31149.2|31114.2|31149.5|31114.5|31141.5|31106.5|38
1687932300000|2023-06-28 06:05:00|31149|31114|31151.5|31116.5|31151.5|31119.2|31137|31111.5|29
1687932600000|2023-06-28 06:10:00|31154|31119|31144.3|31124.3|31159.5|31128.8|31141.5|31116|55
1687932900000|2023-06-28 06:15:00|31144.5|31124.5|31145.2|31125.2|31155|31127.5|31139|31116.7|27
1687933200000|2023-06-28 06:20:00|31145|31125|31152.6|31132.6|31163|31138.5|31144.5|31120.7|84
1687933500000|2023-06-28 06:25:00|31152.5|31132.5|31152.3|31132.3|31157.5|31137.5|31147.8|31127.8|42
1687933800000|2023-06-28 06:30:00|31161.5|31126.5|31175.5|31140.5|31178|31147.5|31157.1|31126.5|67
1687934100000|2023-06-28 06:35:00|31175|31140|31163.5|31143.5|31177.5|31146.5|31163|31135|17
1687934400000|2023-06-28 06:40:00|31173.7|31138.7|31175.5|31140.5|31177|31148.5|31168.5|31137.7|18
1687934700000|2023-06-28 06:45:00|31175|31140|31175|31140|31178.5|31143.5|31174.5|31139.5|28
1687935000000|2023-06-28 06:50:00|31174.5|31139.5|31185|31150|31185.5|31157.5|31173.5|31138.5|35
1687935300000|2023-06-28 06:55:00|31178|31158|31209.5|31174.5|31216.5|31181.5|31178|31158|79
1687935600000|2023-06-28 07:00:00|31209|31174|31209|31174|31211.5|31176.5|31207|31172|42
1687935900000|2023-06-28 07:05:00|31209.5|31174.5|31206.5|31171.5|31209.5|31174.5|31204.5|31169.5|128
1687936200000|2023-06-28 07:10:00|31207|31172|31191.2|31171.2|31207|31181.5|31186.5|31166.5|91
1687936500000|2023-06-28 07:15:00|31190.7|31170.7|31191|31156|31192.2|31172.2|31180.3|31153.5|52
1687936800000|2023-06-28 07:20:00|31191.5|31156.5|31200.5|31165.5|31201.2|31172.3|31191|31156.5|32
1687937100000|2023-06-28 07:25:00|31199.5|31164.5|31180.1|31160.1|31199.5|31164.5|31179.4|31154|49
1687937400000|2023-06-28 07:30:00|31180.6|31160.6|31172|31152|31187|31160.6|31170.5|31150.5|54
1687937700000|2023-06-28 07:35:00|31172.5|31152.5|31174.5|31139.5|31177.5|31152.5|31166.5|31138.5|37
1687938000000|2023-06-28 07:40:00|31174|31139|31180.2|31145.2|31184.5|31155|31169|31138.5|85
1687938300000|2023-06-28 07:45:00|31180.3|31145.3|31181.5|31146.5|31182|31154.2|31173|31145.2|62
1687938600000|2023-06-28 07:50:00|31181.3|31146.3|31179.5|31144.5|31185.5|31158.5|31173.8|31144.5|52
1687938900000|2023-06-28 07:55:00|31180|31145|31184.5|31149.5|31186.5|31151.5|31179.5|31144.5|50
1687939200000|2023-06-28 08:00:00|31185.5|31150.5|31184.5|31149.5|31185.5|31155.8|31174.5|31145.5|23
1687939500000|2023-06-28 08:05:00|31184|31149|31180.5|31160.5|31186|31161|31176.5|31148|22
1687939800000|2023-06-28 08:10:00|31187|31152|31174|31154|31189.5|31162.5|31174|31146|55
1687940100000|2023-06-28 08:15:00|31174.5|31154.5|31174.7|31154.7|31185|31157|31174|31149|28
1687940400000|2023-06-28 08:20:00|31175.2|31155.2|31179.5|31159.5|31182.4|31160.7|31174|31146|51
1687940700000|2023-06-28 08:25:00|31180|31160|31181.3|31161.3|31183.2|31163.2|31179|31159|54
1687941000000|2023-06-28 08:30:00|31181.5|31161.5|31205.8|31170.8|31215.4|31180.4|31181|31157.5|107
1687941300000|2023-06-28 08:35:00|31202.5|31167.5|31200.5|31165.5|31209|31174|31195.5|31160.5|67
1687941600000|2023-06-28 08:40:00|31201|31166|31199.2|31164.2|31201.5|31166.5|31195.9|31160.9|20
1687941900000|2023-06-28 08:45:00|31199.4|31164.4|31196.5|31161.5|31199.4|31164.4|31195.5|31160.5|15
1687942200000|2023-06-28 08:50:00|31196|31161|31187.5|31152.5|31196.7|31161.7|31185.5|31150.5|25
1687942500000|2023-06-28 08:55:00|31188|31153|31189|31154|31190|31166|31181.5|31152|23
1687942800000|2023-06-28 09:00:00|31187|31152|31178|31158|31190|31160.5|31177|31149|38
1687943100000|2023-06-28 09:05:00|31177.5|31157.5|31181|31161|31184|31164|31177.5|31157.5|10
1687943400000|2023-06-28 09:10:00|31181.5|31161.5|31177|31157|31182|31162|31176|31156|8
1687943700000|2023-06-28 09:15:00|31176.5|31156.5|31176|31156|31176.5|31156.5|31174|31154|10
1687944000000|2023-06-28 09:20:00|31176.5|31156.5|31176.5|31156.5|31177|31157|31176.5|31156.5|3
1687944600000|2023-06-28 09:30:00|31175.5|31155.5|31171|31151|31175.5|31155.5|31171|31151|8
1687944900000|2023-06-28 09:35:00|31170.5|31150.5|31161.5|31141.5|31170.5|31150.5|31161.5|31141.5|5
1687945200000|2023-06-28 09:40:00|31167|31132|31156.5|31121.5|31167.5|31132.5|31155|31120|33
1687945500000|2023-06-28 09:45:00|31156|31121|31154.5|31134.5|31161|31134.5|31154.5|31120.5|17
1687945800000|2023-06-28 09:50:00|31155|31135|31158.5|31138.5|31158.5|31138.5|31150|31130|24
1687946100000|2023-06-28 09:55:00|31158.6|31138.6|31164.7|31144.7|31190|31163|31158.6|31138.6|90
1687946400000|2023-06-28 10:00:00|31164.5|31144.5|31163.4|31143.4|31173.2|31145|31163.4|31137|24
1687946700000|2023-06-28 10:05:00|31163.9|31143.9|31154.7|31134.7|31163.9|31143.9|31154.5|31134.5|18
1687947000000|2023-06-28 10:10:00|31155|31135|31154.7|31134.7|31155.5|31135.5|31154.7|31134.7|12
1687947300000|2023-06-28 10:15:00|31154.2|31134.2|31154.2|31134.2|31154.2|31134.2|31154.2|31134.2|1
1687947600000|2023-06-28 10:20:00|31154.7|31134.7|31152|31132|31154.7|31134.7|31151|31131|24
1687947900000|2023-06-28 10:25:00|31151.9|31131.9|31162.5|31127.5|31162.5|31136.5|31151.4|31127.5|14
1687948200000|2023-06-28 10:30:00|31162|31127|31165.5|31130.5|31165.5|31130.5|31162|31127|26
1687948500000|2023-06-28 10:35:00|31165|31130|31158.7|31138.7|31165|31138.7|31152|31130|12
1687948800000|2023-06-28 10:40:00|31159|31139|31159|31139|31167.4|31139.9|31158.7|31131.7|7
1687949100000|2023-06-28 10:45:00|31158.7|31138.7|31158.5|31123.5|31163.8|31138.7|31151.6|31121.5|48
1687949400000|2023-06-28 10:50:00|31151.9|31131.9|31153.7|31133.7|31162.9|31135.1|31151.9|31127.4|30
1687949700000|2023-06-28 10:55:00|31153.8|31133.8|31162.2|31127.2|31163.4|31134.5|31153.8|31125.7|30
1687950000000|2023-06-28 11:00:00|31161.7|31126.7|31160.2|31125.2|31162|31132.5|31152|31122.8|36
1687950300000|2023-06-28 11:05:00|31160|31125|31160.1|31125.1|31161.4|31126.4|31157.5|31122.5|17
1687950600000|2023-06-28 11:10:00|31161|31126|31148.8|31128.8|31162.4|31131.4|31148.6|31120.5|57
1687950900000|2023-06-28 11:15:00|31149.3|31129.3|31148.1|31128.1|31158.3|31132.7|31148.1|31123.3|35
1687951200000|2023-06-28 11:20:00|31148.4|31128.4|31153.5|31118.5|31154.5|31128.9|31147|31118|33
1687951500000|2023-06-28 11:25:00|31154|31119|31159|31124|31163.5|31128.5|31153.5|31118.5|26
1687951800000|2023-06-28 11:30:00|31159.2|31124.2|31161.6|31126.6|31162.5|31127.5|31158.7|31123.7|31
1687952100000|2023-06-28 11:35:00|31161.7|31126.7|31160.9|31125.9|31161.7|31126.7|31160.7|31125.7|6
1687952400000|2023-06-28 11:40:00|31160.7|31125.7|31162.4|31127.4|31162.9|31127.9|31160.7|31125.7|9
1687952700000|2023-06-28 11:45:00|31162|31127|31164.5|31129.5|31165.2|31130.2|31162|31127|16
1687953000000|2023-06-28 11:50:00|31165|31130|31163|31128|31165|31130|31162|31127|15
1687953300000|2023-06-28 11:55:00|31162.5|31127.5|31169.5|31134.5|31169.5|31142.5|31159.7|31127.5|31
1687953600000|2023-06-28 12:00:00|31169.2|31134.2|31169|31134|31169.2|31134.2|31166.5|31131.5|16
1687953900000|2023-06-28 12:05:00|31169.5|31134.5|31163|31143|31171|31143|31163|31134.5|4
1687954200000|2023-06-28 12:10:00|31162.5|31142.5|31164|31144|31176|31148.5|31162.5|31140|18
1687954500000|2023-06-28 12:15:00|31164.5|31144.5|31173.5|31138.5|31178|31151.5|31164|31137.5|25
1687954800000|2023-06-28 12:20:00|31173|31138|31174.5|31139.5|31179.5|31144.5|31172|31137|39
1687955100000|2023-06-28 12:25:00|31175|31140|31173|31153|31180.5|31153|31172.9|31137.9|30
1687955400000|2023-06-28 12:30:00|31176|31156|31188|31153|31188|31160.5|31172.9|31146|39
1687955700000|2023-06-28 12:35:00|31188.5|31153.5|31195.5|31160.5|31196.5|31161.5|31188.5|31153.5|44
1687956000000|2023-06-28 12:40:00|31196|31161|31170|31150|31196.5|31161.5|31170|31148.5|21
1687956300000|2023-06-28 12:45:00|31170.5|31150.5|31169|31134|31175|31150.5|31160.4|31132.7|39
1687956600000|2023-06-28 12:50:00|31168.9|31133.9|31171|31136|31174|31139|31168.5|31133.5|18
1687956900000|2023-06-28 12:55:00|31171.5|31136.5|31163.5|31143.5|31172|31143.5|31160.5|31134|16
1687957200000|2023-06-28 13:00:00|31164|31144|31182.5|31147.5|31182.5|31153.5|31164|31144|12
1687957500000|2023-06-28 13:05:00|31182|31147|31188.5|31153.5|31188.5|31153.5|31181|31146|9
1687957800000|2023-06-28 13:10:00|31185.5|31150.5|31175|31140|31189|31156|31172.7|31139.4|39
1687958100000|2023-06-28 13:15:00|31174.5|31139.5|31186.6|31151.6|31186.6|31151.6|31173.7|31138.7|51
1687958400000|2023-06-28 13:20:00|31186.1|31151.1|31186.2|31151.2|31186.2|31151.5|31171.4|31143.9|25
1687958700000|2023-06-28 13:25:00|31182|31162|31179.4|31144.4|31187.5|31162|31174.7|31144.4|29
1687959000000|2023-06-28 13:30:00|31179.5|31144.5|31178.6|31143.6|31182|31147|31178|31143|27
1687959300000|2023-06-28 13:35:00|31178.1|31143.1|31167.2|31132.2|31179.1|31144.1|31166.6|31131.6|89
1687959600000|2023-06-28 13:40:00|31167.4|31132.4|31168.5|31148.5|31175.5|31149|31167|31132|78
1687959900000|2023-06-28 13:45:00|31168|31148|31172.5|31137.5|31181|31153.5|31168|31136|66
1687960200000|2023-06-28 13:50:00|31172|31137|31174|31139|31177.5|31142.5|31169|31134|33
1687960500000|2023-06-28 13:55:00|31174.5|31139.5|31175|31140|31175.5|31140.5|31174|31139|17
1687960800000|2023-06-28 14:00:00|31174.8|31139.8|31174|31139|31176.4|31141.4|31170.3|31135.3|46
1687961100000|2023-06-28 14:05:00|31173.5|31138.5|31170.5|31135.5|31174|31139|31170.5|31135.5|22
1687961400000|2023-06-28 14:10:00|31171|31136|31167.2|31147.2|31175|31147.2|31167|31136|27
1687961700000|2023-06-28 14:15:00|31167|31147|31161.5|31141.5|31167|31147|31161.5|31141.5|66
1687962000000|2023-06-28 14:20:00|31161|31141|31157|31137|31161|31141|31157|31137|14
1687962300000|2023-06-28 14:25:00|31156.5|31136.5|31159|31139|31160.2|31140.2|31156.1|31136.1|25
1687962600000|2023-06-28 14:30:00|31158.7|31138.7|31159.3|31139.3|31161.3|31141.3|31157|31137|39
1687962900000|2023-06-28 14:35:00|31158.8|31138.8|31158.7|31138.7|31162.5|31142.5|31158.2|31138.2|17
1687963200000|2023-06-28 14:40:00|31158.2|31138.2|31159.5|31124.5|31161|31138.7|31145.5|31116.5|42
1687963500000|2023-06-28 14:45:00|31160|31125|31160.1|31140.1|31165|31140.1|31153.5|31124|23
1687963800000|2023-06-28 14:50:00|31159.6|31139.6|31159.7|31139.7|31161.1|31141.1|31159.6|31139.6|19
1687964100000|2023-06-28 14:55:00|31159.5|31139.5|31148.5|31128.5|31159.5|31139.5|31148.5|31128.5|32
1687964400000|2023-06-28 15:00:00|31148.3|31128.3|31152.4|31117.4|31159|31132.5|31144.5|31117.4|53
1687964700000|2023-06-28 15:05:00|31150.1|31115.1|31144.5|31109.5|31152.4|31123.1|31143.1|31109.5|50
1687965000000|2023-06-28 15:10:00|31145|31110|31134.5|31099.5|31151|31116|31133.5|31098.5|42
1687965300000|2023-06-28 15:15:00|31133.9|31098.9|31131|31096|31133.9|31099.5|31119.5|31088.5|45
1687965600000|2023-06-28 15:20:00|31131.5|31096.5|31126.5|31091.5|31132|31099.5|31118|31090|32
1687965900000|2023-06-28 15:25:00|31126|31091|31118|31098|31126|31098|31117.5|31090.5|6
1687966200000|2023-06-28 15:30:00|31118.5|31098.5|31134.5|31099.5|31135|31100.5|31118.5|31091|21
1687966500000|2023-06-28 15:35:00|31135|31100|31135.7|31100.7|31136.6|31101.6|31130.6|31095.6|32
1687966800000|2023-06-28 15:40:00|31135.1|31100.1|31146.5|31111.5|31146.5|31111.5|31134.6|31099.6|26
1687967100000|2023-06-28 15:45:00|31146|31111|31140.5|31105.5|31146|31111|31135.5|31100.5|53
1687967400000|2023-06-28 15:50:00|31140|31105|31135.1|31100.1|31141.9|31108.7|31128|31100.1|34
1687967700000|2023-06-28 15:55:00|31128.1|31108.1|31151.5|31116.5|31152|31119.8|31127.6|31107.6|35
1687968000000|2023-06-28 16:00:00|31152|31117|31139.5|31119.5|31152|31123.3|31139.4|31116.5|14
1687968300000|2023-06-28 16:05:00|31139.3|31119.3|31141.9|31106.9|31146.8|31119.8|31139.3|31106.8|22
1687968600000|2023-06-28 16:10:00|31141.3|31106.3|31134|31099|31141.5|31113.5|31131.6|31096.6|43
1687968900000|2023-06-28 16:15:00|31134.3|31099.3|31131.5|31096.5|31135.5|31100.5|31128.2|31093.2|35
1687969200000|2023-06-28 16:20:00|31131.1|31096.1|31120.8|31085.8|31131.1|31096.1|31116.5|31081.5|63
1687969500000|2023-06-28 16:25:00|31121|31086|31122|31087|31126.5|31091.5|31120.8|31085.8|37
1687969800000|2023-06-28 16:30:00|31122.5|31087.5|31123|31088|31125|31090|31122|31087|15
1687970100000|2023-06-28 16:35:00|31122|31087|31125|31090|31125|31090|31122|31087|17
1687970400000|2023-06-28 16:40:00|31124.5|31089.5|31123.5|31088.5|31126.5|31091.5|31123.2|31088.2|13
1687970700000|2023-06-28 16:45:00|31123.2|31088.2|31121.9|31086.9|31124|31089|31113.5|31078.5|40
1687971000000|2023-06-28 16:50:00|31121.7|31086.7|31127.4|31092.4|31127.4|31092.4|31121.7|31086.7|12
1687971300000|2023-06-28 16:55:00|31126.9|31091.9|31107.8|31087.8|31127|31095.7|31107.8|31087.8|28
1687971600000|2023-06-28 17:00:00|31108.5|31088.5|31112.5|31077.5|31116.5|31090.7|31107.5|31073.7|42
1687971900000|2023-06-28 17:05:00|31115.4|31080.4|31105.8|31085.8|31116.9|31088.7|31100.1|31078.3|44
1687972200000|2023-06-28 17:10:00|31106|31086|31103.9|31083.9|31106|31086|31102.3|31082.3|25
1687972500000|2023-06-28 17:15:00|31109.9|31074.9|31109.9|31074.9|31109.9|31074.9|31109.9|31074.9|1
1687972800000|2023-06-28 17:20:00|31110|31075|31104|31069|31110|31075|31104|31069|11
1687973100000|2023-06-28 17:25:00|31104.4|31069.4|31105|31070|31105|31070|31102.5|31067.5|10
1687973400000|2023-06-28 17:30:00|31105.5|31070.5|31110|31075|31114|31080.7|31100.7|31070.5|13
1687973700000|2023-06-28 17:35:00|31109.9|31074.9|31113|31078|31117.5|31086.2|31106.2|31074.5|27
1687974000000|2023-06-28 17:40:00|31113.5|31078.5|31113|31078|31114|31079|31112.5|31077.5|14
1687974300000|2023-06-28 17:45:00|31112.5|31077.5|31113|31078|31113.5|31078.5|31112|31077|8
1687974600000|2023-06-28 17:50:00|31113.5|31078.5|31115|31080|31115|31080|31113|31078|6
1687974900000|2023-06-28 17:55:00|31114.5|31079.5|31113|31078|31115.5|31080.5|31112|31077|18
1687975200000|2023-06-28 18:00:00|31113.5|31078.5|31114|31079|31114|31079|31113.5|31078.5|2
1687975500000|2023-06-28 18:05:00|31113.5|31078.5|31112.5|31077.5|31114|31079|31112|31077|12
1687975800000|2023-06-28 18:10:00|31112|31077|31112.5|31077.5|31112.5|31077.5|31111.5|31076.5|8
1687976100000|2023-06-28 18:15:00|31112|31077|31112|31077|31112.5|31077.5|31111.5|31076.5|10
1687976400000|2023-06-28 18:20:00|31111.5|31076.5|31115|31080|31117.5|31082.5|31111.5|31076.5|18
1687976700000|2023-06-28 18:25:00|31115.5|31080.5|31115.5|31080.5|31116|31081|31115|31080|5
1687977000000|2023-06-28 18:30:00|31115|31080|31116.5|31081.5|31116.5|31081.5|31115|31080|4
1687977300000|2023-06-28 18:35:00|31116|31081|31116.5|31081.5|31116.5|31081.5|31116|31081|2
1687977600000|2023-06-28 18:40:00|31116|31081|31116|31081|31116|31081|31116|31081|1
1687977900000|2023-06-28 18:45:00|31116.5|31081.5|31115.5|31080.5|31116.5|31081.5|31115|31080|5
1687978200000|2023-06-28 18:50:00|31116|31081|31116|31081|31116|31081|31115.5|31080.5|3
1687978500000|2023-06-28 18:55:00|31116.5|31081.5|31119|31084|31119|31084|31116|31081|8
1687978800000|2023-06-28 19:00:00|31119.5|31084.5|31121|31086|31122|31087|31118.5|31083.5|12
1687979100000|2023-06-28 19:05:00|31121.5|31086.5|31120.5|31085.5|31121.5|31086.5|31120.5|31085.5|5
1687979400000|2023-06-28 19:10:00|31121.4|31086.4|31123|31088|31123|31088|31121.4|31086.4|5
1687979700000|2023-06-28 19:15:00|31122.5|31087.5|31121.5|31086.5|31124|31089|31120.5|31085.5|19
1687980000000|2023-06-28 19:20:00|31122|31087|31117.5|31082.5|31122.5|31092.1|31112.1|31080|25
1687980300000|2023-06-28 19:25:00|31117|31082|31115.5|31080.5|31119.5|31088.5|31108.5|31078.7|17
1687980600000|2023-06-28 19:30:00|31115|31080|31111.5|31076.5|31115|31080|31111.5|31076.5|8
1687980900000|2023-06-28 19:35:00|31111|31076|31114|31079|31114|31079|31111|31076|9
1687981200000|2023-06-28 19:40:00|31106|31086|31111.5|31076.5|31114|31086|31104|31076.5|27
1687981500000|2023-06-28 19:45:00|31112.5|31077.5|31111.6|31076.6|31113.9|31078.9|31110.8|31075.8|28
1687981800000|2023-06-28 19:50:00|31112|31077|31112|31077|31112|31077|31112|31077|1
1687982100000|2023-06-28 19:55:00|31111.5|31076.5|31111.5|31076.5|31111.5|31076.5|31111.5|31076.5|1
1687996800000|2023-06-29 00:00:00|31105|31070|31105|31070|31105|31070|31105|31070|1
1688000400000|2023-06-29 01:00:00|31145|31110|31145.5|31110.5|31145.5|31110.5|31145|31110|2
1688000700000|2023-06-29 01:05:00|31143.7|31108.7|31141|31106|31143.7|31108.7|31138.4|31103.4|12
1688001000000|2023-06-29 01:10:00|31140|31105|31146|31111|31147.7|31119|31132.1|31103.2|41
1688001300000|2023-06-29 01:15:00|31145.5|31110.5|31114.9|31079.9|31146.5|31111.5|31114.9|31079.9|95
1688001600000|2023-06-29 01:20:00|31114.8|31079.8|31098.5|31078.5|31116.3|31090.1|31096|31069|83
1688001900000|2023-06-29 01:25:00|31098|31078|31097|31077|31105|31079.1|31094|31069|38
1688002200000|2023-06-29 01:30:00|31097.2|31077.2|31106|31071|31106|31078|31087|31067|72
1688002500000|2023-06-29 01:35:00|31106.5|31071.5|31105.2|31070.2|31110.5|31082|31096.9|31069.3|57
1688002800000|2023-06-29 01:40:00|31104.7|31069.7|31117.5|31082.5|31118.5|31091.5|31100.9|31069.7|40
1688003100000|2023-06-29 01:45:00|31117|31082|31124|31089|31124.5|31098.8|31110.5|31079.9|80
1688003400000|2023-06-29 01:50:00|31117|31097|31120|31100|31124.5|31100|31116|31088|24
1688003700000|2023-06-29 01:55:00|31120.5|31100.5|31144|31109|31144|31115.5|31120.5|31099.5|57
1688004000000|2023-06-29 02:00:00|31144.5|31109.5|31161|31126|31174.5|31139.5|31136.8|31107.3|77
1688004300000|2023-06-29 02:05:00|31161.5|31126.5|31162.7|31127.7|31168.5|31133.5|31154.6|31119.6|66
1688004600000|2023-06-29 02:10:00|31164.2|31129.2|31128.2|31108.2|31164.2|31129.2|31128|31102.4|78
1688004900000|2023-06-29 02:15:00|31127.7|31107.7|31127.5|31092.5|31135.8|31107.7|31127.1|31092.5|17
1688005200000|2023-06-29 02:20:00|31128|31093|31100|31080|31128.5|31093.5|31100|31080|59
1688005500000|2023-06-29 02:25:00|31099.5|31079.5|31090|31070|31111|31084|31089.5|31069.5|77
1688005800000|2023-06-29 02:30:00|31089.5|31069.5|31087|31052|31093|31069.5|31078.3|31050.1|88
1688006100000|2023-06-29 02:35:00|31086.8|31051.8|31080.5|31060.5|31087.9|31063.9|31078.7|31050.2|69
1688006400000|2023-06-29 02:40:00|31080|31060|31083.5|31063.5|31083.5|31063.5|31076.5|31056.5|23
1688006700000|2023-06-29 02:45:00|31084|31064|31079.5|31059.5|31085.5|31065.5|31077.5|31057.5|37
1688007000000|2023-06-29 02:50:00|31079|31059|31086.5|31066.5|31088|31068|31079|31059|36
1688007300000|2023-06-29 02:55:00|31087|31067|31099.2|31079.2|31106.5|31081|31087|31066|71
1688007600000|2023-06-29 03:00:00|31099|31079|31106.7|31086.7|31110|31090|31098.6|31078.6|83
1688007900000|2023-06-29 03:05:00|31107|31087|31110|31090|31113.4|31093.4|31106.7|31086.7|38
1688008200000|2023-06-29 03:10:00|31110.5|31090.5|31106.5|31086.5|31111.5|31091.5|31103.5|31083.5|41
1688008500000|2023-06-29 03:15:00|31105.5|31085.5|31091.4|31071.4|31108.5|31088.5|31091.4|31071.4|59
1688008800000|2023-06-29 03:20:00|31091.3|31071.3|31073|31053|31091.3|31071.3|31068.5|31037.5|55
1688009100000|2023-06-29 03:25:00|31072.5|31052.5|31079.1|31059.1|31087.7|31063.6|31072|31052|55
1688009400000|2023-06-29 03:30:00|31079.4|31059.4|31078|31058|31085|31065|31078|31058|35
1688009700000|2023-06-29 03:35:00|31077.5|31057.5|31078|31058|31078.5|31058.5|31076|31056|24
1688010000000|2023-06-29 03:40:00|31079|31059|31084.5|31064.5|31090|31070|31079|31059|50
1688010300000|2023-06-29 03:45:00|31085|31065|31088|31068|31089|31069|31085|31065|18
1688010600000|2023-06-29 03:50:00|31088.5|31068.5|31081|31061|31089|31069|31080|31060|18
1688010900000|2023-06-29 03:55:00|31080.5|31060.5|31081|31061|31088.5|31063|31080|31053|17
1688011200000|2023-06-29 04:00:00|31080.5|31060.5|31080.5|31060.5|31081.5|31061.5|31075.5|31055.5|36
1688011500000|2023-06-29 04:05:00|31081|31061|31082.5|31062.5|31082.5|31062.5|31081|31061|10
1688011800000|2023-06-29 04:10:00|31082|31062|31089.5|31069.5|31092|31072|31081|31056.6|16
1688012100000|2023-06-29 04:15:00|31090.5|31070.5|31101.9|31066.9|31101.9|31074.5|31090.5|31066.4|28
1688012400000|2023-06-29 04:20:00|31102|31067|31089.7|31069.7|31102|31075|31088.2|31061.5|26
1688012700000|2023-06-29 04:25:00|31089.2|31069.2|31089.8|31069.8|31090.4|31070.4|31085.7|31065.7|28
1688013000000|2023-06-29 04:30:00|31090.3|31070.3|31090.5|31070.5|31090.5|31070.5|31089.5|31069.5|7
1688013300000|2023-06-29 04:35:00|31091|31071|31090|31070|31091|31071|31088|31068|27
1688013600000|2023-06-29 04:40:00|31089.5|31069.5|31091|31071|31091|31071|31089|31069|9
1688013900000|2023-06-29 04:45:00|31090.1|31070.1|31096.3|31076.3|31096.3|31076.3|31088.8|31068.8|21
1688014200000|2023-06-29 04:50:00|31095.3|31075.3|31095.1|31075.1|31095.8|31075.8|31094.8|31074.8|5
1688014500000|2023-06-29 04:55:00|31096|31076|31099.5|31079.5|31099.5|31079.5|31095.2|31075.2|6
1688014800000|2023-06-29 05:00:00|31099|31079|31106|31086|31106|31086|31099|31079|19
1688015100000|2023-06-29 05:05:00|31105.5|31085.5|31105.5|31085.5|31106|31086|31104|31084|29
1688015400000|2023-06-29 05:10:00|31105|31085|31108.6|31088.6|31110|31090|31104.6|31084.6|25
1688015700000|2023-06-29 05:15:00|31108.8|31088.8|31109|31089|31109.6|31089.6|31108|31088|20
1688016000000|2023-06-29 05:20:00|31108.8|31088.8|31109.5|31089.5|31110|31090|31108.8|31088.8|7
1688016300000|2023-06-29 05:25:00|31110.5|31090.5|31109.5|31089.5|31110.8|31090.8|31109.5|31089.5|11
1688016600000|2023-06-29 05:30:00|31109|31089|31108.5|31088.5|31110.5|31090.5|31108.5|31088.5|24
1688016900000|2023-06-29 05:35:00|31108|31088|31114|31079|31116.9|31088|31108|31079|34
1688017200000|2023-06-29 05:40:00|31104.8|31084.8|31109.5|31089.5|31116.9|31089.8|31104.3|31077.5|33
1688017500000|2023-06-29 05:45:00|31110|31090|31109|31089|31110|31090|31107.5|31087.5|15
1688017800000|2023-06-29 05:50:00|31108|31088|31108.5|31088.5|31108.5|31088.5|31108|31088|2
1688018100000|2023-06-29 05:55:00|31108|31088|31103.5|31083.5|31108.5|31088.5|31103.5|31083.5|17
1688018400000|2023-06-29 06:00:00|31103|31083|31103.5|31083.5|31108.5|31088.5|31102.5|31082.5|21
1688018700000|2023-06-29 06:05:00|31103|31083|31102|31082|31103.5|31083.5|31102|31082|7
1688019000000|2023-06-29 06:10:00|31102.5|31082.5|31105.3|31085.3|31106.5|31086.5|31102|31082|17
1688019300000|2023-06-29 06:15:00|31105.2|31085.2|31103.7|31083.7|31106.7|31086.7|31102.8|31082.8|34
1688019600000|2023-06-29 06:20:00|31103.2|31083.2|31104|31084|31105.2|31085.2|31103.2|31083.2|38
1688019900000|2023-06-29 06:25:00|31103.5|31083.5|31105|31085|31112.5|31087|31103|31077|49
1688020200000|2023-06-29 06:30:00|31105.5|31085.5|31098|31078|31112.5|31086.5|31093.5|31073.5|54
1688020500000|2023-06-29 06:35:00|31096.5|31076.5|31094|31074|31101.5|31081.5|31093.5|31073.5|31
1688020800000|2023-06-29 06:40:00|31093.5|31073.5|31096.5|31061.5|31098|31074|31087.5|31058.5|32
1688021100000|2023-06-29 06:45:00|31096|31061|31085.5|31050.5|31098.5|31063.5|31081.5|31050|42
1688021400000|2023-06-29 06:50:00|31086|31051|31075.5|31055.5|31089|31059.5|31073.5|31048|47
1688021700000|2023-06-29 06:55:00|31076|31056|31078|31058|31079|31059|31074.5|31054.5|38
1688022000000|2023-06-29 07:00:00|31077.5|31057.5|31079.5|31044.5|31081.5|31058|31074|31042|48
1688022300000|2023-06-29 07:05:00|31078.5|31043.5|31072.3|31052.3|31078.5|31053.3|31067.5|31042.5|26
1688022600000|2023-06-29 07:10:00|31071.8|31051.8|31077|31057|31077|31057|31071.3|31051.3|14
1688022900000|2023-06-29 07:15:00|31076|31056|31066.5|31046.5|31076|31056|31066.5|31046.5|10
1688023200000|2023-06-29 07:20:00|31067|31047|31069.2|31049.2|31069.5|31049.5|31067|31047|13
1688023500000|2023-06-29 07:25:00|31069.5|31049.5|31070.8|31050.8|31070.8|31050.8|31067.2|31047.2|27
1688023800000|2023-06-29 07:30:00|31070.4|31050.4|31072.5|31052.5|31072.5|31052.5|31069.7|31049.7|26
1688024100000|2023-06-29 07:35:00|31072|31052|31072.5|31052.5|31072.5|31052.5|31068|31048|19
1688024400000|2023-06-29 07:40:00|31072|31052|31079.5|31059.5|31081|31061|31072|31052|26
1688024700000|2023-06-29 07:45:00|31080|31060|31078.5|31058.5|31081.8|31061.8|31077|31057|28
1688025000000|2023-06-29 07:50:00|31079|31059|31080.5|31060.5|31082.5|31062.5|31078|31058|25
1688025300000|2023-06-29 07:55:00|31081|31061|31083|31063|31085.5|31065.5|31081|31061|27
1688025600000|2023-06-29 08:00:00|31082.5|31062.5|31078|31058|31084.5|31064.5|31077.5|31057.5|38
1688025900000|2023-06-29 08:05:00|31078.4|31058.4|31078|31058|31078.5|31058.5|31077.5|31057.5|5
1688026200000|2023-06-29 08:10:00|31078.5|31058.5|31079.5|31059.5|31079.5|31059.5|31078.5|31058.5|5
1688026500000|2023-06-29 08:15:00|31079|31059|31078.7|31058.7|31079.5|31059.5|31078.3|31058.3|12
1688026800000|2023-06-29 08:20:00|31078.3|31058.3|31076.3|31056.3|31079.5|31059.5|31076.1|31056.1|19
1688027100000|2023-06-29 08:25:00|31075.8|31055.8|31077.5|31057.5|31078|31058|31073|31053|27
1688027400000|2023-06-29 08:30:00|31078.5|31058.5|31078|31058|31085.5|31061|31077|31049|35
1688027700000|2023-06-29 08:35:00|31077.5|31057.5|31083|31048|31083|31057.5|31072.5|31047|19
1688028000000|2023-06-29 08:40:00|31082.5|31047.5|31082|31047|31082.5|31055.5|31075|31047|8
1688028300000|2023-06-29 08:45:00|31082.5|31047.5|31083|31048|31084.5|31057.5|31076.5|31047.5|9
1688028600000|2023-06-29 08:50:00|31083.5|31048.5|31084|31064|31095.5|31067.5|31078.2|31048.5|31
1688028900000|2023-06-29 08:55:00|31083.7|31063.7|31088.4|31068.4|31089|31069|31083.7|31063.7|14
1688029200000|2023-06-29 09:00:00|31088.5|31068.5|31093|31073|31094|31074|31088.5|31068.5|7
1688029500000|2023-06-29 09:05:00|31092.1|31072.1|31089.6|31069.6|31100|31072.9|31088.7|31062.5|27
1688029800000|2023-06-29 09:10:00|31089.1|31069.1|31086.7|31066.7|31096.1|31069.1|31085.9|31060.6|19
1688030100000|2023-06-29 09:15:00|31087.2|31067.2|31083.4|31063.4|31087.2|31067.2|31083.4|31063.4|13
1688030400000|2023-06-29 09:20:00|31083.9|31063.9|31085|31065|31085|31065|31083.9|31063.9|3
1688031000000|2023-06-29 09:30:00|31084.5|31064.5|31083.5|31063.5|31085|31065|31083|31063|14
1688031300000|2023-06-29 09:35:00|31084|31064|31079.5|31059.5|31084.4|31064.4|31078.5|31058.5|10
1688031600000|2023-06-29 09:40:00|31081|31061|31081.9|31061.9|31082.5|31062.5|31078.5|31058.5|11
1688031900000|2023-06-29 09:45:00|31081.4|31061.4|31087|31052|31087.5|31061.4|31079.2|31051.5|20
1688032500000|2023-06-29 09:55:00|31087.5|31052.5|31088|31053|31088|31053|31087.5|31052.5|4
1688032800000|2023-06-29 10:00:00|31088.5|31053.5|31082.5|31047.5|31088.5|31053.5|31082.5|31047.5|14
1688033100000|2023-06-29 10:05:00|31082|31047|31075|31055|31083|31055|31074|31047|12
1688033400000|2023-06-29 10:10:00|31074|31054|31074.5|31054.5|31074.5|31054.5|31073.5|31053.5|14
1688033700000|2023-06-29 10:15:00|31074|31054|31072|31052|31074|31054|31072|31052|8
1688034000000|2023-06-29 10:20:00|31072.5|31052.5|31085.5|31050.5|31086.5|31059|31072.5|31050.5|14
1688034300000|2023-06-29 10:25:00|31085.3|31050.3|31085|31050|31085.3|31058.4|31076.7|31049.5|14
1688034600000|2023-06-29 10:30:00|31083.6|31048.6|31081.9|31046.9|31083.6|31048.6|31081.6|31046.6|15
1688034900000|2023-06-29 10:35:00|31081.6|31046.6|31080|31045|31082.9|31052.9|31072.3|31044.7|15
1688035200000|2023-06-29 10:40:00|31072.9|31052.9|31068|31048|31078|31053.4|31067.9|31042|24
1688035500000|2023-06-29 10:45:00|31067.9|31047.9|31067.1|31047.1|31068|31048|31067.1|31047.1|10
1688035800000|2023-06-29 10:50:00|31067.4|31047.4|31066.6|31046.6|31067.5|31047.5|31066.6|31046.6|8
1688036100000|2023-06-29 10:55:00|31066.1|31046.1|31066.6|31046.6|31066.6|31046.6|31066.1|31046.1|4
1688036400000|2023-06-29 11:00:00|31068.4|31048.4|31068.1|31048.1|31070.5|31050.5|31067.1|31047.1|23
1688036700000|2023-06-29 11:05:00|31067.9|31047.9|31067.1|31047.1|31068.3|31048.3|31067.1|31047.1|7
1688037000000|2023-06-29 11:10:00|31068.1|31048.1|31074|31039|31074.5|31051.6|31067.5|31039|6
1688037300000|2023-06-29 11:15:00|31067|31047|31076.3|31041.3|31079.5|31047|31067|31040.5|17
1688037600000|2023-06-29 11:20:00|31075.8|31040.8|31076.1|31041.1|31076.5|31041.5|31075.6|31040.6|7
1688037900000|2023-06-29 11:25:00|31075.5|31040.5|31076.8|31041.8|31076.8|31041.8|31075.5|31040.5|13
1688038200000|2023-06-29 11:30:00|31077|31042|31072.5|31037.5|31077|31042|31072|31037|9
1688038500000|2023-06-29 11:35:00|31073|31038|31073|31038|31074.7|31039.7|31072.7|31037.7|17
1688038800000|2023-06-29 11:40:00|31072.7|31037.7|31067.5|31032.5|31073|31038|31067.5|31032.5|30
1688039100000|2023-06-29 11:45:00|31067|31032|31066|31031|31067|31032|31065.5|31030.5|7
1688039400000|2023-06-29 11:50:00|31066.5|31031.5|31066.5|31031.5|31068|31033|31066.5|31031.5|6
1688039700000|2023-06-29 11:55:00|31066.7|31031.7|31065.1|31030.1|31066.7|31031.7|31064.6|31029.6|7
1688040000000|2023-06-29 12:00:00|31064.8|31029.8|31064.8|31029.8|31064.8|31029.8|31064.8|31029.8|1
1688040300000|2023-06-29 12:05:00|31065.4|31030.4|31062.2|31027.2|31065.9|31030.9|31061.5|31026.5|22
1688040600000|2023-06-29 12:10:00|31055|31035|31055.5|31035.5|31056|31036|31054.7|31034.7|8
1688040900000|2023-06-29 12:15:00|31056|31036|31052.9|31032.9|31056|31036|31052.4|31032.4|10
1688041200000|2023-06-29 12:20:00|31052.2|31032.2|31050.9|31030.9|31054.1|31034.1|31050.9|31030.9|29
1688041500000|2023-06-29 12:25:00|31050.8|31030.8|31049.5|31014.5|31057|31030.8|31046.3|31014.5|36
1688041800000|2023-06-29 12:30:00|31052|31017|31096.4|31061.4|31096.4|31061.4|31051.5|31016.5|122
1688042100000|2023-06-29 12:35:00|31096.7|31061.7|31100|31065|31112.5|31077.5|31090.5|31055.5|112
1688042400000|2023-06-29 12:40:00|31100.3|31065.3|31109.5|31074.5|31109.8|31074.8|31096.6|31061.6|94
1688042700000|2023-06-29 12:45:00|31110|31075|31113.5|31078.5|31114|31079|31107|31072|129
1688043000000|2023-06-29 12:50:00|31113.7|31078.7|31118.7|31083.7|31122.4|31087.4|31112.4|31077.4|38
1688043300000|2023-06-29 12:55:00|31119.5|31084.5|31137.4|31102.4|31140|31105|31118.9|31083.9|66
1688043600000|2023-06-29 13:00:00|31139|31104|31126|31091|31143|31108|31126|31091|62
1688043900000|2023-06-29 13:05:00|31125.4|31090.4|31133.6|31098.6|31133.6|31098.6|31122.5|31087.5|43
1688044200000|2023-06-29 13:10:00|31134|31099|31135.4|31100.4|31136|31101|31133.1|31098.1|33
1688044500000|2023-06-29 13:15:00|31134.8|31099.8|31137.8|31102.8|31138.1|31103.1|31134.3|31099.3|33
1688044800000|2023-06-29 13:20:00|31138.3|31103.3|31140|31105|31140.9|31105.9|31137|31102|33
1688045100000|2023-06-29 13:25:00|31141.7|31106.7|31144.5|31109.5|31146|31115.5|31133|31103.1|65
1688045400000|2023-06-29 13:30:00|31145|31110|31147.5|31112.5|31149|31114|31143.5|31108.5|33
1688045700000|2023-06-29 13:35:00|31148|31113|31143.5|31108.5|31148.5|31113.5|31142.2|31107.2|31
1688046000000|2023-06-29 13:40:00|31144|31109|31151.4|31116.4|31152.5|31122.4|31142.4|31108.5|36
1688046300000|2023-06-29 13:45:00|31151.5|31116.5|31154|31119|31154|31119|31151.5|31116.5|21
1688046600000|2023-06-29 13:50:00|31154.5|31119.5|31154|31119|31155|31128.5|31141|31119|30
1688046900000|2023-06-29 13:55:00|31156|31121|31147|31112|31157.5|31130.5|31147|31112|33
1688047200000|2023-06-29 14:00:00|31147.5|31112.5|31143.4|31108.4|31149|31117.5|31128.5|31093.5|82
1688047500000|2023-06-29 14:05:00|31143.3|31108.3|31130.5|31095.5|31143.3|31115.3|31123.9|31095.5|64
1688047800000|2023-06-29 14:10:00|31130|31095|31120|31085|31131.9|31101.5|31117.5|31083|56
1688048100000|2023-06-29 14:15:00|31119.9|31084.9|31122|31087|31122.5|31087.5|31117|31082|50
1688048400000|2023-06-29 14:20:00|31122.4|31087.4|31121.5|31086.5|31127.5|31092.5|31120|31085|36
1688048700000|2023-06-29 14:25:00|31122.5|31087.5|31117.5|31097.5|31123.5|31097.5|31113|31084.5|23
1688049000000|2023-06-29 14:30:00|31117|31097|31117.5|31097.5|31123.4|31097.5|31112.5|31087|21
1688049300000|2023-06-29 14:35:00|31118|31098|31121.5|31086.5|31139.2|31104.2|31118|31086.3|66
1688049600000|2023-06-29 14:40:00|31121.8|31086.8|31113.1|31093.1|31129.7|31101.8|31111.9|31084.3|41
1688049900000|2023-06-29 14:45:00|31113|31093|31121|31086|31128|31102|31113|31086|57
1688050200000|2023-06-29 14:50:00|31113|31093|31108.3|31088.3|31117.3|31093.3|31106.9|31079.4|33
1688050500000|2023-06-29 14:55:00|31108.7|31088.7|31116|31081|31118.5|31090.8|31108.7|31081|15
1688050800000|2023-06-29 15:00:00|31109|31089|31111.5|31076.5|31119|31091.5|31103.7|31076.5|25
1688051100000|2023-06-29 15:05:00|31110.5|31075.5|31104.5|31069.5|31111.5|31084.5|31096|31054|56
1688051400000|2023-06-29 15:10:00|31105|31070|31116.5|31081.5|31116.5|31081.5|31104.5|31069.5|43
1688051700000|2023-06-29 15:15:00|31117|31082|31113.5|31078.5|31120.2|31087.2|31106.5|31078.5|18
1688052000000|2023-06-29 15:20:00|31107.2|31087.2|31107.6|31072.6|31115.4|31087.6|31101|31072.5|58
1688052300000|2023-06-29 15:25:00|31107.5|31072.5|31098.2|31063.2|31108|31073.8|31085.2|31050.2|64
1688052600000|2023-06-29 15:30:00|31098|31063|31113.5|31078.5|31113.6|31080.3|31092.6|31063|33
1688052900000|2023-06-29 15:35:00|31113.4|31078.4|31108.5|31088.5|31123.5|31092|31108.5|31078.4|26
1688053200000|2023-06-29 15:40:00|31109|31089|31106.7|31086.7|31109|31089|31106.7|31086.7|9
1688053500000|2023-06-29 15:45:00|31107|31087|31110.2|31075.2|31110.6|31087.6|31103.2|31073.7|26
1688053800000|2023-06-29 15:50:00|31110.8|31075.8|31107|31072|31110.8|31082.8|31097.5|31070|35
1688054100000|2023-06-29 15:55:00|31105|31070|31092.5|31072.5|31105|31073.5|31092.5|31067|12
1688054400000|2023-06-29 16:00:00|31092.6|31072.6|31097.7|31062.7|31098|31072.6|31092.1|31062|8
1688054700000|2023-06-29 16:05:00|31092|31072|31098.5|31063.5|31103.5|31075.3|31092|31062.5|17
1688055000000|2023-06-29 16:10:00|31099.9|31064.9|31105|31070|31105.1|31070.1|31099.9|31064.9|6
1688055300000|2023-06-29 16:15:00|31104.5|31069.5|31110.1|31075.1|31110.1|31082.6|31100.2|31068.5|16
1688055600000|2023-06-29 16:20:00|31103.1|31083.1|31117|31082|31117.8|31089.6|31102.6|31082|13
1688055900000|2023-06-29 16:25:00|31117.5|31082.5|31109.5|31074.5|31117.5|31082.5|31104.5|31069.5|30
1688056200000|2023-06-29 16:30:00|31110|31075|31112|31077|31113.5|31078.5|31110|31075|11
1688056500000|2023-06-29 16:35:00|31111.5|31076.5|31112|31077|31112|31077|31111.5|31076.5|4
1688056800000|2023-06-29 16:40:00|31112.5|31077.5|31113|31078|31113|31078|31112.5|31077.5|2
1688057100000|2023-06-29 16:45:00|31113.5|31078.5|31121.5|31086.5|31121.5|31086.5|31113|31078|18
1688057400000|2023-06-29 16:50:00|31121|31086|31120.5|31085.5|31121|31086|31119|31084|16
1688057700000|2023-06-29 16:55:00|31120|31085|31120.5|31085.5|31121|31086|31120|31085|6
1688058000000|2023-06-29 17:00:00|31121|31086|31131.5|31096.5|31135.5|31100.5|31121|31086|30
1688058300000|2023-06-29 17:05:00|31131|31096|31117.5|31082.5|31131|31096|31116|31081|26
1688058600000|2023-06-29 17:10:00|31118|31083|31123|31088|31123.5|31088.5|31118|31083|17
1688058900000|2023-06-29 17:15:00|31123.5|31088.5|31123.5|31088.5|31123.5|31088.5|31123|31088|3
1688059200000|2023-06-29 17:20:00|31124|31089|31127.5|31092.5|31127.5|31092.5|31124|31089|8
1688059500000|2023-06-29 17:25:00|31127|31092|31122|31087|31127|31092|31121.5|31086.5|7
1688059800000|2023-06-29 17:30:00|31118|31083|31118|31083|31118|31083|31116.9|31081.9|13
1688060100000|2023-06-29 17:35:00|31117.5|31082.5|31125|31090|31125|31090|31117.5|31082.5|12
1688060400000|2023-06-29 17:40:00|31124.5|31089.5|31115|31080|31125|31090|31112|31077|23
1688060700000|2023-06-29 17:45:00|31108|31088|31107.5|31087.5|31108|31088|31107.5|31087.5|2
1688061000000|2023-06-29 17:50:00|31107|31087|31107|31087|31107|31087|31107|31087|1
1688061300000|2023-06-29 17:55:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|1
1688061600000|2023-06-29 18:00:00|31114.5|31079.5|31107.5|31087.5|31115|31088|31107.5|31079.5|4
1688061900000|2023-06-29 18:05:00|31113.5|31093.5|31117|31097|31129|31097.5|31113.5|31089|17
1688062200000|2023-06-29 18:10:00|31116.5|31096.5|31116.5|31096.5|31116.5|31096.5|31116.5|31096.5|1
1688062800000|2023-06-29 18:20:00|31112.5|31092.5|31112.5|31092.5|31112.5|31092.5|31112.5|31092.5|1
1688063100000|2023-06-29 18:25:00|31111.5|31091.5|31108.5|31088.5|31112.5|31092.5|31108.5|31088.5|4
1688063400000|2023-06-29 18:30:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|1
1688063700000|2023-06-29 18:35:00|31112.5|31092.5|31122|31087|31122.5|31095.5|31110|31087|7
1688064000000|2023-06-29 18:40:00|31123|31088|31132|31097|31132.5|31097.5|31123|31088|11
1688064300000|2023-06-29 18:45:00|31131.5|31096.5|31130.5|31095.5|31132|31097|31126.5|31091.5|9
1688064600000|2023-06-29 18:50:00|31130|31095|31133|31098|31133.5|31098.5|31130|31095|10
1688064900000|2023-06-29 18:55:00|31132.5|31097.5|31133.5|31098.5|31133.5|31098.5|31132.5|31097.5|3
1688065200000|2023-06-29 19:00:00|31133|31098|31133|31098|31134|31099|31133|31098|5
1688065800000|2023-06-29 19:10:00|31133.5|31098.5|31133|31098|31133.5|31098.5|31133|31098|2
1688066100000|2023-06-29 19:15:00|31133.5|31098.5|31136.5|31101.5|31137.5|31102.5|31133|31098|18
1688066400000|2023-06-29 19:20:00|31137|31102|31137|31102|31137|31102|31136.5|31101.5|5
1688066700000|2023-06-29 19:25:00|31136.5|31101.5|31134|31099|31136.5|31101.5|31133.5|31098.5|5
1688067000000|2023-06-29 19:30:00|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|1
1688067300000|2023-06-29 19:35:00|31133|31098|31130.5|31095.5|31133.5|31098.5|31126.5|31091.5|20
1688067600000|2023-06-29 19:40:00|31130|31095|31146|31111|31146|31111|31130|31095|22
1688067900000|2023-06-29 19:45:00|31144.5|31109.5|31147.5|31112.5|31148.5|31113.5|31137|31101|44
1688068200000|2023-06-29 19:50:00|31148|31113|31140.2|31105.2|31150.5|31115.5|31137.5|31102.5|25
1688068500000|2023-06-29 19:55:00|31147.5|31112.5|31150|31115|31150.5|31115.5|31137|31102|37
1688083200000|2023-06-30 00:00:00|31148.5|31106.5|31148.5|31106.5|31148.5|31106.5|31148.5|31106.5|1
1688086800000|2023-06-30 01:00:00|31146|31111|31135.5|31100.5|31146|31111|31134.5|31099.5|12
1688087100000|2023-06-30 01:05:00|31136.5|31101.5|31132.5|31097.5|31140|31105|31129|31094|57
1688087400000|2023-06-30 01:10:00|31133.5|31098.5|31131|31096|31134|31106.5|31119.8|31094.5|62
1688087700000|2023-06-30 01:15:00|31130.5|31095.5|31128.2|31093.2|31132|31103.5|31111.7|31081.8|124
1688088000000|2023-06-30 01:20:00|31127.9|31092.9|31128|31093|31128.8|31103|31120|31092.7|32
1688088300000|2023-06-30 01:25:00|31125.5|31090.5|31133|31098|31133.5|31106.5|31117|31089.5|33
1688088600000|2023-06-30 01:30:00|31132.5|31097.5|31149.4|31129.4|31153.2|31129.4|31130|31095|101
1688088900000|2023-06-30 01:35:00|31149.2|31129.2|31146.8|31126.8|31149.8|31129.8|31145.3|31125.3|75
1688089200000|2023-06-30 01:40:00|31146.3|31126.3|31137.5|31117.5|31147.8|31127.8|31131.3|31111.3|125
1688089500000|2023-06-30 01:45:00|31137.8|31117.8|31149.5|31114.5|31151.3|31124|31137.8|31114.5|58
1688089800000|2023-06-30 01:50:00|31150|31115|31150|31115|31150.3|31115.3|31147|31112|14
1688090100000|2023-06-30 01:55:00|31145|31110|31126|31106|31145.5|31118.1|31125|31100.5|42
1688090400000|2023-06-30 02:00:00|31125.5|31105.5|31110.5|31075.5|31126.5|31106.5|31108|31073|88
1688090700000|2023-06-30 02:05:00|31110.9|31075.9|31116.3|31081.3|31121|31086|31110.9|31075.9|52
1688091000000|2023-06-30 02:10:00|31116.5|31081.5|31122.7|31087.7|31122.7|31096.5|31106.5|31079|41
1688091300000|2023-06-30 02:15:00|31123|31088|31128.6|31093.6|31128.6|31103.9|31115|31087|34
1688091600000|2023-06-30 02:20:00|31128.5|31093.5|31119|31099|31129|31103|31119|31090|39
1688091900000|2023-06-30 02:25:00|31118.5|31098.5|31118|31098|31119|31099|31117.5|31097.5|20
1688092200000|2023-06-30 02:30:00|31117.5|31097.5|31113.5|31093.5|31120|31097.5|31108.5|31082|24
1688092500000|2023-06-30 02:35:00|31113|31093|31112.5|31092.5|31114.5|31094.5|31112.5|31092.5|21
1688092800000|2023-06-30 02:40:00|31113|31093|31107.5|31087.5|31118|31093|31107.5|31080.5|28
1688093100000|2023-06-30 02:45:00|31108|31088|31113|31093|31113.5|31093.5|31107.5|31087.5|21
1688093400000|2023-06-30 02:50:00|31113.5|31093.5|31113.5|31093.5|31113.5|31093.5|31112.5|31092.5|19
1688093700000|2023-06-30 02:55:00|31113|31093|31117.5|31097.5|31118.5|31098.5|31112.5|31092.5|31
1688094000000|2023-06-30 03:00:00|31118|31098|31109.5|31089.5|31120|31100|31108.5|31088.5|35
1688094300000|2023-06-30 03:05:00|31112.5|31092.5|31107.8|31087.8|31113|31093|31105|31085|35
1688094600000|2023-06-30 03:10:00|31108|31088|31105|31085|31113.5|31093.5|31103.5|31083.5|36
1688094900000|2023-06-30 03:15:00|31105.1|31085.1|31109|31089|31110|31090|31105|31085|17
1688095200000|2023-06-30 03:20:00|31108|31088|31104.5|31084.5|31114.5|31089.5|31104.5|31079.5|20
1688095500000|2023-06-30 03:25:00|31104|31084|31108.3|31088.3|31109.8|31089.8|31104|31084|26
1688095800000|2023-06-30 03:30:00|31107.8|31087.8|31112.8|31092.8|31114.2|31094.2|31107.2|31087.2|20
1688096100000|2023-06-30 03:35:00|31112.5|31092.5|31111|31091|31113.3|31093.3|31110.8|31090.8|13
1688096400000|2023-06-30 03:40:00|31110.8|31090.8|31113.5|31093.5|31113.5|31093.5|31108|31088|24
1688096700000|2023-06-30 03:45:00|31114|31094|31116.5|31096.5|31121|31097.5|31113|31086|25
1688097000000|2023-06-30 03:50:00|31116|31096|31112.5|31092.5|31125|31098|31112|31085|32
1688097300000|2023-06-30 03:55:00|31113|31093|31113.5|31093.5|31113.5|31093.5|31113|31093|4
1688097600000|2023-06-30 04:00:00|31113|31093|31116|31096|31116|31096|31113|31093|12
1688097900000|2023-06-30 04:05:00|31116.5|31096.5|31124.5|31089.5|31125|31096.5|31116.5|31088.5|10
1688098200000|2023-06-30 04:10:00|31124|31089|31123.5|31088.5|31124.5|31089.5|31123|31088|8
1688098500000|2023-06-30 04:15:00|31124|31089|31114.5|31094.5|31124|31094.5|31114|31085.5|11
1688098800000|2023-06-30 04:20:00|31115|31095|31117.5|31097.5|31118.5|31098.5|31115|31095|5
1688099100000|2023-06-30 04:25:00|31118|31098|31123.5|31088.5|31124|31098|31115.5|31087.5|12
1688099400000|2023-06-30 04:30:00|31124|31089|31130.5|31095.5|31130.5|31100.5|31118.5|31089|26
1688099700000|2023-06-30 04:35:00|31130|31095|31129.5|31094.5|31130|31103.5|31120|31093|15
1688100000000|2023-06-30 04:40:00|31129.6|31094.6|31126|31091|31130.6|31095.6|31125.5|31090.5|23
1688100300000|2023-06-30 04:45:00|31119.5|31099.5|31123.5|31103.5|31124|31104|31119.5|31099.5|14
1688100600000|2023-06-30 04:50:00|31124|31104|31133.5|31098.5|31133.5|31106.5|31124|31096.5|14
1688100900000|2023-06-30 04:55:00|31133.8|31098.8|31133.5|31098.5|31134|31099|31133|31098|6
1688101200000|2023-06-30 05:00:00|31133|31098|31132|31097|31133|31098|31131.5|31096.5|5
1688101500000|2023-06-30 05:05:00|31131.5|31096.5|31132.5|31097.5|31132.5|31097.5|31127.5|31092.5|29
1688101800000|2023-06-30 05:10:00|31133|31098|31133.5|31098.5|31135.1|31100.1|31132|31097|21
1688102100000|2023-06-30 05:15:00|31132.5|31097.5|31133|31098|31133.5|31098.5|31132.1|31097.1|15
1688102400000|2023-06-30 05:20:00|31132.5|31097.5|31124.5|31104.5|31133.5|31105.1|31124.5|31097|15
1688102700000|2023-06-30 05:25:00|31121.5|31101.5|31121|31101|31121.5|31101.5|31120.5|31100.5|10
1688103000000|2023-06-30 05:30:00|31120.7|31100.7|31112.2|31092.2|31121|31101|31112.2|31092.2|38
1688103300000|2023-06-30 05:35:00|31112.5|31092.5|31112.5|31092.5|31117.2|31097.2|31110|31090|38
1688103600000|2023-06-30 05:40:00|31120.5|31085.5|31120|31085|31122|31087|31119.5|31084.5|16
1688103900000|2023-06-30 05:45:00|31120.5|31085.5|31109.5|31089.5|31120.5|31089.5|31108|31081|37
1688104200000|2023-06-30 05:50:00|31110|31090|31114|31094|31115|31095|31110|31090|22
1688104500000|2023-06-30 05:55:00|31114.5|31094.5|31116|31096|31116|31096|31113.5|31093.5|19
1688104800000|2023-06-30 06:00:00|31116.5|31096.5|31120.5|31100.5|31121|31101|31116.5|31096.5|31
1688105100000|2023-06-30 06:05:00|31120|31100|31116.5|31096.5|31126.9|31101|31116|31091.9|18
1688105400000|2023-06-30 06:10:00|31117|31097|31111.5|31091.5|31125|31098|31110.5|31082.5|57
1688105700000|2023-06-30 06:15:00|31111|31091|31110|31090|31118.5|31096.5|31109|31082.5|36
1688106000000|2023-06-30 06:20:00|31110.5|31090.5|31120|31085|31122|31095|31110|31085|24
1688106300000|2023-06-30 06:25:00|31119.1|31084.1|31106|31071|31119.1|31089.5|31101|31071|52
1688106600000|2023-06-30 06:30:00|31106.5|31071.5|31099.5|31079.5|31110.4|31084.6|31096.5|31069.5|42
1688106900000|2023-06-30 06:35:00|31106.6|31071.6|31098.5|31078.5|31106.6|31078.5|31096|31071|33
1688107200000|2023-06-30 06:40:00|31099|31079|31099|31079|31100|31080|31096|31076|45
1688107500000|2023-06-30 06:45:00|31099.5|31079.5|31104.5|31084.5|31106.5|31086.5|31099|31079|59
1688107800000|2023-06-30 06:50:00|31104|31084|31119.3|31099.3|31119.3|31099.3|31104|31084|50
1688108100000|2023-06-30 06:55:00|31118.8|31098.8|31124.5|31104.5|31124.5|31104.5|31118.5|31098.5|40
1688108400000|2023-06-30 07:00:00|31125|31105|31131|31096|31142.5|31114.5|31125|31095.5|55
1688108700000|2023-06-30 07:05:00|31123|31103|31126|31106|31138.5|31111.5|31123|31102.2|45
1688109000000|2023-06-30 07:10:00|31125.2|31105.2|31130.6|31110.6|31139.3|31112.2|31124|31104|81
1688109300000|2023-06-30 07:15:00|31138.6|31103.6|31134.5|31099.5|31138.6|31103.6|31131.5|31096.5|46
1688109600000|2023-06-30 07:20:00|31134.3|31099.3|31125.2|31105.2|31135|31106.6|31125.2|31097.3|42
1688109900000|2023-06-30 07:25:00|31124.7|31104.7|31125.2|31105.2|31126.1|31106.1|31123.7|31103.7|43
1688110200000|2023-06-30 07:30:00|31125.5|31105.5|31130|31110|31130|31110|31125|31105|24
1688110500000|2023-06-30 07:35:00|31129.8|31109.8|31129.8|31109.8|31130.3|31110.3|31129|31109|22
1688110800000|2023-06-30 07:40:00|31129.6|31109.6|31146.3|31126.3|31146.3|31126.3|31129.6|31109.6|59
1688111100000|2023-06-30 07:45:00|31146.8|31126.8|31154.9|31134.9|31163.4|31143.4|31146.3|31124|49
1688111400000|2023-06-30 07:50:00|31154.4|31134.4|31155.5|31120.5|31159.5|31134.9|31148|31120.5|39
1688111700000|2023-06-30 07:55:00|31155.3|31120.3|31150.7|31130.7|31162.2|31133.3|31146.1|31120|40
1688112000000|2023-06-30 08:00:00|31150.8|31130.8|31151.3|31131.3|31152.3|31132.3|31150.6|31130.6|12
1688112300000|2023-06-30 08:05:00|31151.1|31131.1|31159|31139|31159.3|31139.3|31150.6|31130.6|37
1688112600000|2023-06-30 08:10:00|31158.5|31138.5|31154.5|31134.5|31159|31139|31151.5|31131.5|49
1688112900000|2023-06-30 08:15:00|31155|31135|31154|31134|31156|31136|31153.5|31133.5|19
1688113200000|2023-06-30 08:20:00|31153.5|31133.5|31171.5|31151.5|31172.5|31152.5|31153|31133|50
1688113500000|2023-06-30 08:25:00|31172|31152|31185.3|31150.3|31185.3|31152.5|31168.5|31144.5|54
1688113800000|2023-06-30 08:30:00|31185.5|31150.5|31194.4|31159.4|31195.9|31167|31174|31149|63
1688114100000|2023-06-30 08:35:00|31194|31159|31184.3|31164.3|31199.5|31169|31182.5|31155.9|46
1688114400000|2023-06-30 08:40:00|31184.1|31164.1|31183.7|31148.7|31186.4|31165.4|31180|31146.5|46
1688114700000|2023-06-30 08:45:00|31184|31149|31178|31143|31184|31149|31177|31142|51
1688115000000|2023-06-30 08:50:00|31177.5|31142.5|31171|31151|31178.5|31153|31170.5|31142.5|20
1688115300000|2023-06-30 08:55:00|31171.5|31151.5|31175.1|31155.1|31175.1|31155.1|31170.5|31150.5|28
1688115600000|2023-06-30 09:00:00|31175.5|31155.5|31171.9|31151.9|31181.5|31155.8|31168.5|31144|47
1688115900000|2023-06-30 09:05:00|31171.4|31151.4|31174|31154|31184|31156.5|31171.4|31143|35
1688116200000|2023-06-30 09:10:00|31173|31153|31175.5|31155.5|31175.5|31155.5|31172.5|31152.5|16
1688116500000|2023-06-30 09:15:00|31176|31156|31177.5|31157.5|31178|31158|31175.5|31155.5|8
1688116800000|2023-06-30 09:20:00|31174.5|31154.5|31174.5|31154.5|31181|31154.5|31174|31146|4
1688117100000|2023-06-30 09:25:00|31174|31154|31176|31141|31176.5|31154.5|31169.5|31140.5|16
1688117400000|2023-06-30 09:30:00|31176.5|31141.5|31172|31152|31177.5|31152|31168|31140|13
1688117700000|2023-06-30 09:35:00|31172.5|31152.5|31170.2|31150.2|31172.5|31152.5|31168|31148|9
1688118000000|2023-06-30 09:40:00|31178.5|31143.5|31172.7|31152.7|31180|31154.5|31172.7|31143.5|26
1688118300000|2023-06-30 09:45:00|31173.5|31153.5|31186.7|31151.7|31187.5|31158.5|31173.5|31150.5|29
1688118600000|2023-06-30 09:50:00|31187.2|31152.2|31183|31148|31187.2|31159.4|31179|31148|11
1688118900000|2023-06-30 09:55:00|31182.5|31147.5|31183|31148|31183|31148|31182.5|31147.5|2
1688119200000|2023-06-30 10:00:00|31182.5|31147.5|31182|31147|31182.7|31147.7|31181.6|31146.6|11
1688119500000|2023-06-30 10:05:00|31182.7|31147.7|31182.7|31147.7|31182.7|31147.7|31182.7|31147.7|1
1688119800000|2023-06-30 10:10:00|31182|31147|31179.5|31144.5|31182|31147|31179.5|31144.5|7
1688120100000|2023-06-30 10:15:00|31178.5|31143.5|31175.5|31155.5|31179.5|31156|31168|31140.5|23
1688120400000|2023-06-30 10:20:00|31176|31156|31186|31151|31186|31156.5|31176|31147.2|21
1688120700000|2023-06-30 10:25:00|31186.5|31151.5|31183.7|31163.7|31190.5|31164|31183.5|31151.5|15
1688121000000|2023-06-30 10:30:00|31184|31164|31195|31160|31195|31167|31184|31158.5|19
1688121300000|2023-06-30 10:35:00|31194.5|31159.5|31193.5|31158.5|31194.5|31159.5|31193.5|31158.5|3
1688121600000|2023-06-30 10:40:00|31194|31159|31191.5|31156.5|31194.5|31159.5|31191|31156|9
1688121900000|2023-06-30 10:45:00|31191|31156|31191.1|31156.1|31192.5|31157.5|31191|31156|10
1688122200000|2023-06-30 10:50:00|31191|31156|31184.1|31164.1|31191.1|31164.1|31184.1|31156|3
1688122500000|2023-06-30 10:55:00|31183.6|31163.6|31183.5|31163.5|31183.6|31163.6|31183.1|31163.1|4
1688122800000|2023-06-30 11:00:00|31184|31164|31193.5|31158.5|31193.5|31165.5|31184|31157.5|11
1688123100000|2023-06-30 11:05:00|31194|31159|31193.5|31158.5|31194.5|31159.5|31193.5|31158.5|4
1688123400000|2023-06-30 11:10:00|31194|31159|31194|31159|31194|31159|31194|31159|1
1688123700000|2023-06-30 11:15:00|31193.5|31158.5|31194|31159|31194|31159|31193.5|31158.5|2
1688124000000|2023-06-30 11:20:00|31193.5|31158.5|31193|31158|31193.5|31158.5|31192.5|31157.5|4
1688124300000|2023-06-30 11:25:00|31192|31157|31185|31150|31192|31157|31184.5|31149.5|16
1688124600000|2023-06-30 11:30:00|31185.5|31150.5|31202.5|31167.5|31204|31169|31184.5|31149.5|27
1688124900000|2023-06-30 11:35:00|31203.5|31168.5|31199|31164|31203.5|31168.5|31197.7|31162.7|16
1688125200000|2023-06-30 11:40:00|31198.7|31163.7|31198|31163|31202|31167|31197|31162|25
1688125500000|2023-06-30 11:45:00|31199|31164|31197.5|31177.5|31200.5|31177.5|31186.5|31156.5|31
1688125800000|2023-06-30 11:50:00|31200.5|31165.5|31190|31155|31200.5|31165.5|31186|31151|62
1688126100000|2023-06-30 11:55:00|31189.5|31154.5|31197.5|31162.5|31198|31163|31186.5|31151.5|65
1688126400000|2023-06-30 12:00:00|31197|31162|31198.5|31163.5|31199|31164|31195.5|31160.5|21
1688126700000|2023-06-30 12:05:00|31198|31163|31190.5|31155.5|31198|31168.5|31180.5|31152|22
1688127000000|2023-06-30 12:10:00|31190|31155|31181.6|31146.6|31195|31163.5|31177|31146.6|68
1688127300000|2023-06-30 12:15:00|31182|31147|31187|31152|31190.5|31159.4|31175|31146|87
1688127600000|2023-06-30 12:20:00|31187.5|31152.5|31181.5|31161.5|31190.5|31162.9|31177|31149.5|47
1688127900000|2023-06-30 12:25:00|31182|31162|31193|31160|31193|31163|31181|31147|29
1688128200000|2023-06-30 12:30:00|31189.6|31154.6|31172.1|31152.1|31194.6|31159.6|31171.3|31143|85
1688128500000|2023-06-30 12:35:00|31169.9|31149.9|31179.5|31144.5|31184.7|31156.7|31169.4|31140.5|47
1688128800000|2023-06-30 12:40:00|31179|31144|31181|31146|31181|31153.5|31166|31139|66
1688129100000|2023-06-30 12:45:00|31173|31153|31171.5|31151.5|31179|31159|31170.5|31150.5|43
1688129400000|2023-06-30 12:50:00|31172|31152|31169.5|31149.5|31172.5|31152.5|31169.5|31149.5|13
1688129700000|2023-06-30 12:55:00|31176.5|31141.5|31166|31131|31176.5|31141.5|31166|31131|23
1688130000000|2023-06-30 13:00:00|31166.5|31131.5|31166.5|31131.5|31167.5|31140.5|31158|31126|39
1688130300000|2023-06-30 13:05:00|31166|31131|31156|31136|31166.5|31137|31151.5|31129|37
1688130600000|2023-06-30 13:10:00|31155|31135|31157|31137|31165|31139.5|31155|31130|17
1688130900000|2023-06-30 13:15:00|31157.4|31137.4|31159.8|31139.8|31161.5|31141.5|31157.4|31137.4|16
1688131200000|2023-06-30 13:20:00|31160.3|31140.3|31161.5|31141.5|31161.5|31141.5|31159.8|31139.8|8
1688131500000|2023-06-30 13:25:00|31162|31142|31168.5|31148.5|31169.5|31149.5|31162|31142|25
1688131800000|2023-06-30 13:30:00|31168.8|31148.8|31161.2|31141.2|31169|31149|31159|31139|36
1688132100000|2023-06-30 13:35:00|31161.5|31141.5|31167.4|31147.4|31168.4|31148.4|31161.5|31141.5|12
1688132400000|2023-06-30 13:40:00|31167.5|31147.5|31182.5|31147.5|31183|31148.5|31167|31138.5|27
1688132700000|2023-06-30 13:45:00|31177.3|31142.3|31161|31141|31177.3|31144.5|31161|31137|17
1688133000000|2023-06-30 13:50:00|31160.5|31140.5|31165|31130|31166|31143.4|31151.5|31129.5|40
1688133300000|2023-06-30 13:55:00|31165.5|31130.5|31174|31136|31174|31136|31157.5|31122.5|29
1688133600000|2023-06-30 14:00:00|31177|31139|31162.5|31142.5|31177|31143|31162|31130|24
1688133900000|2023-06-30 14:05:00|31159.5|31139.5|31158.5|31123.5|31160.5|31139.5|31151.5|31123.5|29
1688134200000|2023-06-30 14:10:00|31158|31123|31150.5|31130.5|31161.4|31133.8|31147|31122|33
1688134500000|2023-06-30 14:15:00|31149|31129|31148|31113|31153|31129|31144.5|31109.5|32
1688134800000|2023-06-30 14:20:00|31147.5|31112.5|31150.4|31115.4|31152.2|31124|31141|31111|30
1688135100000|2023-06-30 14:25:00|31150.5|31115.5|31144.7|31124.7|31150.5|31127|31140|31112.8|42
1688135400000|2023-06-30 14:30:00|31144.9|31124.9|31147.2|31127.2|31147.2|31127.2|31143.1|31123.1|30
1688135700000|2023-06-30 14:35:00|31147.7|31127.7|31168.5|31148.5|31171.5|31149|31147.7|31127.7|46
1688136000000|2023-06-30 14:40:00|31169|31149|31168.2|31148.2|31181.9|31155.3|31163.5|31140.6|64
1688136300000|2023-06-30 14:45:00|31167.8|31147.8|31180.1|31145.1|31180.4|31153.5|31166.7|31144.8|30
1688136600000|2023-06-30 14:50:00|31179.8|31144.8|31173.9|31153.9|31179.8|31155.8|31172.2|31144.8|15
1688136900000|2023-06-30 14:55:00|31173.4|31153.4|31176.5|31156.5|31183|31156.7|31171.2|31144.9|31
1688137200000|2023-06-30 15:00:00|31176|31156|31176.2|31156.2|31176.6|31156.6|31175.4|31155.4|15
1688137500000|2023-06-30 15:05:00|31175.9|31155.9|31178.4|31143.4|31182.4|31156.9|31175.9|31142.2|25
1688137800000|2023-06-30 15:10:00|31177.9|31142.9|31167.5|31147.5|31178.4|31152.8|31167.5|31138.8|40
1688138100000|2023-06-30 15:15:00|31166.1|31146.1|31166.3|31146.3|31167.1|31147.1|31161.5|31141.5|23
1688138400000|2023-06-30 15:20:00|31174.5|31139.5|31181.5|31146.5|31182.5|31147.5|31174.5|31139.5|23
1688138700000|2023-06-30 15:25:00|31182|31147|31166.5|31146.5|31184|31149|31163|31134.5|51
1688139000000|2023-06-30 15:30:00|31173.1|31138.1|31169|31134|31173.1|31143.5|31161.5|31132.5|38
1688139300000|2023-06-30 15:35:00|31169.5|31134.5|31169|31134|31173|31146.5|31158.5|31131.5|57
1688139600000|2023-06-30 15:40:00|31162|31142|31169|31134|31171.6|31147|31161.5|31134|15
1688139900000|2023-06-30 15:45:00|31168|31133|31169|31134|31171.5|31144.5|31161|31132.5|20
1688140200000|2023-06-30 15:50:00|31162|31142|31162|31142|31162.5|31142.5|31162|31142|5
1688140500000|2023-06-30 15:55:00|31162.5|31142.5|31163.5|31128.5|31169.5|31143|31162.5|31128|18
1688140800000|2023-06-30 16:00:00|31163|31128|31165|31130|31165.5|31130.5|31162|31127|19
1688141100000|2023-06-30 16:05:00|31164.5|31129.5|31164.5|31129.5|31165|31130|31164.5|31129.5|3
1688141400000|2023-06-30 16:10:00|31165|31130|31165|31130|31165|31130|31165|31130|1
1688141700000|2023-06-30 16:15:00|31165.5|31130.5|31170.5|31135.5|31171.5|31136.5|31163.5|31128.5|14
1688142000000|2023-06-30 16:20:00|31170.9|31135.9|31180|31145|31183.5|31148.5|31169.9|31134.9|53
1688142300000|2023-06-30 16:25:00|31179.5|31144.5|31179|31144|31179.5|31144.5|31175.5|31140.5|21
1688142600000|2023-06-30 16:30:00|31180|31145|31184|31149|31190.5|31162|31178.5|31143.5|29
1688142900000|2023-06-30 16:35:00|31184.5|31149.5|31180.5|31145.5|31185|31150|31178.5|31143.5|18
1688143200000|2023-06-30 16:40:00|31181|31146|31178|31143|31181|31146|31178|31143|8
1688143500000|2023-06-30 16:45:00|31177.5|31142.5|31174|31139|31177.5|31142.5|31173.5|31138.5|9
1688143800000|2023-06-30 16:50:00|31173.5|31138.5|31173.5|31138.5|31178|31143|31173.5|31138.5|15
1688144100000|2023-06-30 16:55:00|31173|31138|31171|31136|31173.5|31138.5|31171|31136|8
1688144400000|2023-06-30 17:00:00|31163|31143|31164|31144|31166|31146|31163|31143|8
1688145000000|2023-06-30 17:10:00|31163.5|31143.5|31163.5|31143.5|31163.5|31143.5|31163|31143|3
1688145300000|2023-06-30 17:15:00|31165|31145|31173.3|31138.3|31173.3|31146.3|31164.5|31137.5|6
1688145600000|2023-06-30 17:20:00|31173.8|31138.8|31173.8|31138.8|31174.3|31139.3|31173.3|31138.3|5
1688145900000|2023-06-30 17:25:00|31173.3|31138.3|31164|31144|31173.3|31144|31164|31136|5
1688146200000|2023-06-30 17:30:00|31163.5|31143.5|31155.3|31120.3|31164|31143.5|31155.3|31120.3|37
1688146500000|2023-06-30 17:35:00|31154.8|31119.8|31160.2|31125.2|31161.5|31126.5|31154.8|31119.8|16
1688146800000|2023-06-30 17:40:00|31160.7|31125.7|31173|31138|31177.1|31142.1|31160.7|31125.7|38
1688147100000|2023-06-30 17:45:00|31173.5|31138.5|31174.8|31139.8|31176.8|31152|31166.4|31138.5|21
1688147400000|2023-06-30 17:50:00|31174.3|31139.3|31177.5|31142.5|31178|31143|31174.3|31139.3|8
1688147700000|2023-06-30 17:55:00|31177|31142|31177.5|31142.5|31177.5|31142.5|31175.8|31140.8|9
1688148000000|2023-06-30 18:00:00|31177.3|31142.3|31175.2|31140.2|31177.5|31142.5|31175.2|31140.2|10
1688148300000|2023-06-30 18:05:00|31174.7|31139.7|31177|31142|31178|31143|31174.7|31139.7|8
1688148600000|2023-06-30 18:10:00|31177.5|31142.5|31176.8|31141.8|31178|31143|31176.8|31141.8|11
1688148900000|2023-06-30 18:15:00|31177.1|31142.1|31177|31142|31177.1|31142.1|31176.1|31141.1|4
1688149200000|2023-06-30 18:20:00|31177.5|31142.5|31177.5|31142.5|31177.5|31142.5|31177.5|31142.5|1
1688149500000|2023-06-30 18:25:00|31176.5|31141.5|31175.5|31140.5|31176.5|31141.5|31175.5|31140.5|3
1688149800000|2023-06-30 18:30:00|31176|31141|31177.5|31142.5|31178.5|31143.5|31176|31141|8
1688150100000|2023-06-30 18:35:00|31177|31142|31175.5|31140.5|31177.5|31142.5|31175.5|31140.5|10
1688150400000|2023-06-30 18:40:00|31175|31140|31194|31159|31195|31160|31171|31136|51
1688150700000|2023-06-30 18:45:00|31191.5|31156.5|31173.5|31138.5|31194|31159|31173.5|31138.5|40
1688151000000|2023-06-30 18:50:00|31174|31139|31174.5|31139.5|31174.5|31139.5|31173.5|31138.5|6
1688151300000|2023-06-30 18:55:00|31175|31140|31175|31140|31175.5|31140.5|31174.5|31139.5|5
1688151600000|2023-06-30 19:00:00|31180|31145|31170.5|31135.5|31180|31145|31170.5|31135.5|24
1688151900000|2023-06-30 19:05:00|31171|31136|31176|31141|31179.5|31144.5|31164|31135.5|7
1688152200000|2023-06-30 19:10:00|31175|31140|31176.5|31141.5|31178|31143|31175|31140|12
1688152500000|2023-06-30 19:15:00|31176|31141|31175.3|31140.3|31176.5|31141.5|31175.3|31140.3|8
1688152800000|2023-06-30 19:20:00|31175|31140|31176|31141|31176|31141|31173.5|31138.5|13
1688153100000|2023-06-30 19:25:00|31177|31142|31173.5|31138.5|31181.5|31146.5|31172.5|31137.5|27
1688153400000|2023-06-30 19:30:00|31175.5|31140.5|31177|31142|31182|31147|31174.5|31139.5|19
1688153700000|2023-06-30 19:35:00|31176.5|31141.5|31174|31139|31181|31146|31174|31139|26
1688154000000|2023-06-30 19:40:00|31174.5|31139.5|31180|31145|31182|31147|31174|31139|5
1688154300000|2023-06-30 19:45:00|31179.5|31144.5|31174.5|31139.5|31180|31145|31174|31139|36
1688154600000|2023-06-30 19:50:00|31174|31139|31175|31140|31183|31148|31173.5|31138.5|47
1688154900000|2023-06-30 19:55:00|31174.5|31139.5|31174.5|31139.5|31177.5|31142.5|31174.5|31139.5|21
1685664000000|2023-06-02 00:00:00|30617.5|30582.5|30617.5|30582.5|30617.5|30582.5|30617.5|30582.5|1
1685667600000|2023-06-02 01:00:00|30614.5|30579.5|30612.5|30577.5|30615|30580|30598.9|30563.9|14
1685667900000|2023-06-02 01:05:00|30613.6|30578.6|30613|30593|30618.5|30596.6|30603.7|30570.2|65
1685668200000|2023-06-02 01:10:00|30613.5|30593.5|30616|30596|30622|30597.5|30613.5|30586.5|38
1685668500000|2023-06-02 01:15:00|30615.5|30595.5|30615|30595|30617.7|30597.7|30614.5|30594.5|26
1685668800000|2023-06-02 01:20:00|30614.5|30594.5|30622.5|30587.5|30623|30596|30607.5|30587.5|22
1685669100000|2023-06-02 01:25:00|30623|30588|30619|30599|30623.5|30599|30615|30587.5|19
1685669400000|2023-06-02 01:30:00|30619.5|30599.5|30623.5|30603.5|30635|30605|30619|30594.5|38
1685669700000|2023-06-02 01:35:00|30622.2|30602.2|30611|30591|30624.5|30604.5|30607.5|30587.5|64
1685670000000|2023-06-02 01:40:00|30610.3|30590.3|30610.5|30590.5|30618|30598|30603.5|30583.5|84
1685670300000|2023-06-02 01:45:00|30610|30590|30590.7|30570.7|30610|30590|30588.2|30568.2|97
1685670600000|2023-06-02 01:50:00|30590.2|30570.2|30590.3|30570.3|30594|30574|30587.5|30567.5|85
1685670900000|2023-06-02 01:55:00|30589.8|30569.8|30602.9|30582.9|30604.2|30584.2|30583.5|30563.5|60
1685671200000|2023-06-02 02:00:00|30602.5|30582.5|30604.3|30584.3|30607.3|30587.3|30602.4|30582.4|31
1685671500000|2023-06-02 02:05:00|30604.8|30584.8|30598.1|30578.1|30604.8|30584.8|30598.1|30578.1|33
1685671800000|2023-06-02 02:10:00|30597.5|30577.5|30590.3|30570.3|30597.5|30577.5|30584.5|30564.5|81
1685672100000|2023-06-02 02:15:00|30590.5|30570.5|30590.9|30570.9|30594.5|30574.5|30590.5|30570.5|31
1685672400000|2023-06-02 02:20:00|30590.1|30570.1|30583.7|30563.7|30590.1|30570.1|30580|30560|56
1685672700000|2023-06-02 02:25:00|30583.5|30563.5|30586.5|30566.5|30587|30567|30576.5|30556.5|37
1685673000000|2023-06-02 02:30:00|30588.5|30568.5|30580.5|30560.5|30588.5|30568.5|30580.5|30560.5|30
1685673300000|2023-06-02 02:35:00|30580|30560|30580.9|30560.9|30586.1|30566.1|30577.1|30557.1|44
1685673600000|2023-06-02 02:40:00|30580.5|30560.5|30584.5|30564.5|30585.5|30565.5|30580.1|30560.1|21
1685673900000|2023-06-02 02:45:00|30584.1|30564.1|30581.1|30561.1|30587.2|30567.2|30579.3|30559.3|67
1685674200000|2023-06-02 02:50:00|30580.5|30560.5|30582.5|30547.5|30584|30560.5|30572|30545.5|75
1685674500000|2023-06-02 02:55:00|30583|30548|30578|30558|30585.5|30563|30576|30548|40
1685674800000|2023-06-02 03:00:00|30578.5|30558.5|30572|30552|30583.5|30558.5|30566|30543|86
1685675100000|2023-06-02 03:05:00|30571|30551|30564.5|30544.5|30571|30551|30561.7|30541.7|49
1685675400000|2023-06-02 03:10:00|30566.5|30546.5|30571.9|30551.9|30572.5|30552.5|30566.5|30546.5|29
1685675700000|2023-06-02 03:15:00|30572.1|30552.1|30564.1|30544.1|30572.1|30552.1|30563.1|30543.1|22
1685676000000|2023-06-02 03:20:00|30564.5|30544.5|30569.5|30549.5|30569.5|30549.5|30564.5|30544.5|25
1685676300000|2023-06-02 03:25:00|30569.4|30549.4|30576.9|30556.9|30582.5|30562.5|30569.4|30549.4|46
1685676600000|2023-06-02 03:30:00|30577.5|30557.5|30572.5|30552.5|30578.2|30558.2|30572.5|30552.5|31
1685676900000|2023-06-02 03:35:00|30573.2|30553.2|30573.5|30553.5|30576.1|30556.1|30568.5|30548.5|44
1685677200000|2023-06-02 03:40:00|30573.2|30553.2|30574.5|30554.5|30577.5|30557.5|30573.2|30553.2|36
1685677500000|2023-06-02 03:45:00|30574.1|30554.1|30566.5|30546.5|30574.5|30554.5|30564.7|30544.7|30
1685677800000|2023-06-02 03:50:00|30566.3|30546.3|30569.5|30549.5|30570.5|30550.5|30565.6|30545.6|38
1685678100000|2023-06-02 03:55:00|30569|30549|30569.5|30549.5|30569.5|30549.5|30568.5|30548.5|14
1685678400000|2023-06-02 04:00:00|30569|30549|30583.1|30563.1|30590.7|30563.5|30569|30549|50
1685678700000|2023-06-02 04:05:00|30583.5|30563.5|30584.5|30564.5|30584.5|30564.5|30582.8|30562.8|8
1685679300000|2023-06-02 04:15:00|30584.1|30564.1|30584.1|30564.1|30584.1|30564.1|30584.1|30564.1|1
1685679600000|2023-06-02 04:20:00|30584.5|30564.5|30582.6|30562.6|30585.1|30565.1|30582.6|30562.6|7
1685679900000|2023-06-02 04:25:00|30582.5|30562.5|30582.5|30562.5|30582.6|30562.6|30582.5|30562.5|3
1685680500000|2023-06-02 04:35:00|30590.4|30555.4|30591.4|30556.4|30591.9|30556.9|30590.4|30555.4|5
1685680800000|2023-06-02 04:40:00|30591|30556|30598.3|30563.3|30598.6|30563.6|30591|30556|12
1685681100000|2023-06-02 04:45:00|30598.5|30563.5|30591.1|30571.1|30599|30571.5|30591.1|30563.5|8
1685681400000|2023-06-02 04:50:00|30591.5|30571.5|30595|30575|30595|30575|30591.1|30571.1|22
1685681700000|2023-06-02 04:55:00|30595.5|30575.5|30594|30574|30597.5|30577.5|30594|30574|10
1685682000000|2023-06-02 05:00:00|30594.5|30574.5|30594.3|30574.3|30595.8|30575.8|30594.3|30574.3|33
1685682300000|2023-06-02 05:05:00|30595|30575|30589.6|30569.6|30595.5|30575.5|30589.6|30569.6|19
1685682600000|2023-06-02 05:10:00|30589.5|30569.5|30585.5|30565.5|30589.5|30569.5|30585.5|30565.5|13
1685682900000|2023-06-02 05:15:00|30586.5|30566.5|30581.5|30561.5|30587.5|30567.5|30581.5|30561.5|20
1685683200000|2023-06-02 05:20:00|30582.1|30562.1|30589.5|30569.5|30589.5|30569.5|30581.5|30561.5|10
1685683500000|2023-06-02 05:25:00|30591.5|30571.5|30593.5|30573.5|30593.5|30573.5|30591.5|30571.5|4
1685683800000|2023-06-02 05:30:00|30595.5|30575.5|30601.1|30566.1|30601.1|30575.5|30593.5|30566|29
1685684100000|2023-06-02 05:35:00|30601|30566|30589.5|30569.5|30602|30572.2|30588.2|30564.4|34
1685684400000|2023-06-02 05:40:00|30589|30569|30590.1|30570.1|30591.3|30571.3|30588|30568|22
1685684700000|2023-06-02 05:45:00|30590.5|30570.5|30589.5|30569.5|30592.5|30572.5|30587|30567|63
1685685000000|2023-06-02 05:50:00|30589.2|30569.2|30581.2|30561.2|30592.5|30572.5|30579.3|30559.3|51
1685685300000|2023-06-02 05:55:00|30581|30561|30593|30558|30593.6|30562.8|30574.8|30552|61
1685685600000|2023-06-02 06:00:00|30593.5|30558.5|30597.5|30577.5|30599.5|30577.5|30590.5|30558|37
1685685900000|2023-06-02 06:05:00|30597.9|30577.9|30592.5|30572.5|30597.9|30577.9|30591|30571|21
1685686200000|2023-06-02 06:10:00|30594.5|30574.5|30596.9|30576.9|30597.5|30577.5|30594|30574|23
1685686500000|2023-06-02 06:15:00|30597.1|30577.1|30597|30577|30598.5|30578.5|30595.5|30575.5|13
1685686800000|2023-06-02 06:20:00|30596.5|30576.5|30587.5|30567.5|30597|30577|30587|30567|37
1685687100000|2023-06-02 06:25:00|30588|30568|30594.5|30574.5|30594.5|30574.5|30587.5|30567.5|45
1685687400000|2023-06-02 06:30:00|30595|30575|30596|30576|30598.5|30578.5|30592|30572|42
1685687700000|2023-06-02 06:35:00|30595.5|30575.5|30601|30581|30603|30583|30595.1|30575.1|20
1685688000000|2023-06-02 06:40:00|30600.5|30580.5|30603.5|30583.5|30606|30586|30598.5|30578.5|43
1685688300000|2023-06-02 06:45:00|30603.6|30583.6|30607.1|30587.1|30617|30597|30603.2|30583.2|77
1685688600000|2023-06-02 06:50:00|30607.5|30587.5|30608|30588|30608.5|30588.5|30606|30586|21
1685688900000|2023-06-02 06:55:00|30607.5|30587.5|30603|30583|30608|30588|30600.5|30580.5|57
1685689200000|2023-06-02 07:00:00|30602.5|30582.5|30604.6|30584.6|30613|30586.5|30598|30576.1|52
1685689500000|2023-06-02 07:05:00|30605.6|30585.6|30601.5|30581.5|30605.6|30585.6|30599.5|30579.5|44
1685689800000|2023-06-02 07:10:00|30601.1|30581.1|30601.1|30581.1|30601.9|30581.9|30597.1|30577.1|26
1685690100000|2023-06-02 07:15:00|30598.9|30578.9|30601.5|30581.5|30601.5|30581.5|30598.6|30578.6|16
1685690400000|2023-06-02 07:20:00|30600.9|30580.9|30602.1|30582.1|30605.9|30585.9|30600.9|30580.9|11
1685690700000|2023-06-02 07:25:00|30601.3|30581.3|30606|30586|30606|30586|30596.5|30576.5|47
1685691000000|2023-06-02 07:30:00|30606.5|30586.5|30608|30588|30609.5|30589.5|30603|30583|30
1685691300000|2023-06-02 07:35:00|30608.5|30588.5|30614|30594|30616.5|30596.5|30608.5|30588.5|21
1685691600000|2023-06-02 07:40:00|30614.5|30594.5|30613.6|30593.6|30616|30596|30613.5|30593.5|36
1685691900000|2023-06-02 07:45:00|30613.5|30593.5|30618.5|30598.5|30619|30599|30612|30592|28
1685692200000|2023-06-02 07:50:00|30618|30598|30615.2|30595.2|30618|30598|30614.1|30594.1|15
1685692500000|2023-06-02 07:55:00|30615.1|30595.1|30613.3|30593.3|30617.8|30597.8|30612.5|30592.5|53
1685692800000|2023-06-02 08:00:00|30613.8|30593.8|30610.8|30590.8|30616.9|30596.9|30606.6|30586.6|43
1685693100000|2023-06-02 08:05:00|30610.7|30590.7|30602|30582|30610.7|30590.7|30602|30582|33
1685693400000|2023-06-02 08:10:00|30602.5|30582.5|30602.2|30582.2|30602.9|30582.9|30602.2|30582.2|5
1685693700000|2023-06-02 08:15:00|30602.5|30582.5|30609.5|30589.5|30612.1|30592.1|30602.5|30582.5|12
1685694000000|2023-06-02 08:20:00|30609.4|30589.4|30607.5|30587.5|30609.4|30589.4|30607.1|30587.1|8
1685694300000|2023-06-02 08:25:00|30607.1|30587.1|30605.1|30585.1|30607.1|30587.1|30603.4|30583.4|38
1685694600000|2023-06-02 08:30:00|30605|30585|30602.8|30582.8|30607.2|30587.2|30602.5|30582.5|42
1685694900000|2023-06-02 08:35:00|30603|30583|30602|30582|30603.8|30583.8|30602|30582|10
1685695200000|2023-06-02 08:40:00|30601.9|30581.9|30602|30582|30602|30582|30601.7|30581.7|3
1685695500000|2023-06-02 08:45:00|30602.3|30582.3|30597.5|30577.5|30602.3|30582.3|30597.5|30577.5|8
1685695800000|2023-06-02 08:50:00|30598|30578|30598.1|30578.1|30611.1|30591.1|30598|30578|80
1685696100000|2023-06-02 08:55:00|30597.7|30577.7|30597|30577|30601|30581|30595.5|30575.5|102
1685696400000|2023-06-02 09:00:00|30596.8|30576.8|30604|30569|30606.9|30584|30594.4|30559.4|104
1685696700000|2023-06-02 09:05:00|30604.6|30569.6|30595.5|30575.5|30610|30582.5|30594.6|30569.2|105
1685697000000|2023-06-02 09:10:00|30595|30575|30593.4|30573.4|30595.8|30575.8|30590.5|30570.5|35
1685697300000|2023-06-02 09:15:00|30592.9|30572.9|30566.3|30546.3|30594.9|30574.9|30565.4|30545.4|111
1685697600000|2023-06-02 09:20:00|30566.8|30546.8|30573.5|30553.5|30574.7|30554.7|30566.8|30546.8|72
1685697900000|2023-06-02 09:25:00|30574.5|30554.5|30586.1|30566.1|30599.5|30567.5|30574.5|30554.5|30
1685698200000|2023-06-02 09:30:00|30587|30567|30585.3|30565.3|30590.5|30570.5|30584.9|30564.9|37
1685698500000|2023-06-02 09:35:00|30585.1|30565.1|30586.6|30566.6|30591.1|30571.1|30585.1|30565.1|37
1685698800000|2023-06-02 09:40:00|30586.1|30566.1|30586.3|30566.3|30586.8|30566.8|30585.1|30565.1|12
1685699100000|2023-06-02 09:45:00|30586.6|30566.6|30582.1|30562.1|30586.6|30566.6|30580.9|30560.9|29
1685699400000|2023-06-02 09:50:00|30581.6|30561.6|30574.2|30554.2|30581.6|30561.6|30573.5|30553.5|24
1685699700000|2023-06-02 09:55:00|30575.1|30555.1|30576.5|30556.5|30577|30557|30573.5|30553.5|11
1685700000000|2023-06-02 10:00:00|30576|30556|30573.4|30553.4|30576|30556|30573.1|30553.1|17
1685700300000|2023-06-02 10:05:00|30573.3|30553.3|30572.6|30552.6|30573.3|30553.3|30572.6|30552.6|7
1685700600000|2023-06-02 10:10:00|30572.3|30552.3|30568.5|30548.5|30572.6|30552.6|30568.5|30548.5|11
1685700900000|2023-06-02 10:15:00|30568.6|30548.6|30569.3|30549.3|30569.3|30549.3|30568.3|30548.3|12
1685701200000|2023-06-02 10:20:00|30567.6|30547.6|30570.1|30550.1|30571.6|30551.6|30567.6|30547.6|41
1685701500000|2023-06-02 10:25:00|30570.2|30550.2|30569.9|30549.9|30572.1|30552.1|30569.9|30549.9|15
1685701800000|2023-06-02 10:30:00|30570.1|30550.1|30570.1|30550.1|30570.1|30550.1|30570.1|30550.1|1
1685702400000|2023-06-02 10:40:00|30569.9|30549.9|30570.1|30550.1|30570.1|30550.1|30569.9|30549.9|6
1685702700000|2023-06-02 10:45:00|30570.5|30550.5|30567.6|30547.6|30570.5|30550.5|30566.8|30546.8|21
1685703000000|2023-06-02 10:50:00|30568|30548|30568.1|30548.1|30568.3|30548.3|30568|30548|5
1685703300000|2023-06-02 10:55:00|30568.6|30548.6|30568.3|30548.3|30568.8|30548.8|30568.3|30548.3|5
1685703600000|2023-06-02 11:00:00|30568.5|30548.5|30575|30555|30576.7|30556.7|30568.5|30548.5|44
1685703900000|2023-06-02 11:05:00|30574.9|30554.9|30582|30547|30582|30555|30574|30547|15
1685704200000|2023-06-02 11:10:00|30582.8|30547.8|30582|30547|30583.8|30548.8|30582|30547|9
1685704500000|2023-06-02 11:15:00|30582.1|30547.1|30576.5|30556.5|30584.5|30556.5|30576.5|30547|12
1685704800000|2023-06-02 11:20:00|30577|30557|30580|30560|30580|30560|30577|30557|12
1685705100000|2023-06-02 11:25:00|30587|30552|30587|30552|30587|30552|30587|30552|1
1685705400000|2023-06-02 11:30:00|30587.5|30552.5|30579.5|30559.5|30587.5|30559.5|30579.5|30552.5|2
1685705700000|2023-06-02 11:35:00|30580.7|30560.7|30589.5|30569.5|30597|30569.5|30580.7|30560|28
1685706000000|2023-06-02 11:40:00|30590.7|30570.7|30602.5|30567.5|30605.5|30580|30588.5|30566|60
1685706300000|2023-06-02 11:45:00|30602|30567|30599.5|30564.5|30602.5|30567.5|30598|30563|35
1685706600000|2023-06-02 11:50:00|30600.4|30565.4|30589.1|30569.1|30600.4|30569.1|30587.5|30555.5|30
1685706900000|2023-06-02 11:55:00|30591.1|30571.1|30593.1|30573.1|30593.1|30573.1|30591.1|30571.1|16
1685707200000|2023-06-02 12:00:00|30592.5|30572.5|30601|30566|30601|30573.5|30592.5|30565.5|5
1685707500000|2023-06-02 12:05:00|30600.5|30565.5|30600.5|30565.5|30600.5|30565.5|30599.5|30564.5|10
1685707800000|2023-06-02 12:10:00|30600|30565|30601|30566|30603|30568|30600|30565|17
1685708100000|2023-06-02 12:15:00|30601.5|30566.5|30600|30565|30602|30567|30595.5|30560.5|47
1685708400000|2023-06-02 12:20:00|30600.5|30565.5|30601.6|30566.6|30605|30570|30588.8|30553.8|60
1685708700000|2023-06-02 12:25:00|30601.8|30566.8|30593.5|30551.5|30604.2|30570.8|30579.3|30537.3|40
1685709000000|2023-06-02 12:30:00|30594.8|30552.8|30630|30595|30633.6|30606|30594.8|30552.8|123
1685709300000|2023-06-02 12:35:00|30625|30590|30587.6|30552.6|30626.9|30591.9|30587.5|30552|125
1685709600000|2023-06-02 12:40:00|30587.5|30552.5|30636|30601|30637.3|30602.3|30587|30552|113
1685709900000|2023-06-02 12:45:00|30636.3|30601.3|30643|30608|30643|30608|30636.3|30601.3|52
1685710200000|2023-06-02 12:50:00|30643.6|30608.6|30670.6|30634.3|30672.6|30637.6|30637.5|30607.5|88
1685710500000|2023-06-02 12:55:00|30672.8|30637.8|30630|30595|30674|30638.8|30630|30595|116
1685710800000|2023-06-02 13:00:00|30629.5|30594.5|30608|30573|30629.5|30594.5|30606.5|30571.5|53
1685711100000|2023-06-02 13:05:00|30608.5|30573.5|30610.8|30575.8|30610.8|30583|30599|30571|39
1685711400000|2023-06-02 13:10:00|30610.9|30575.9|30635.6|30600.6|30636|30601|30608.3|30575.9|51
1685711700000|2023-06-02 13:15:00|30636|30601|30597.6|30577.6|30636|30601|30597.2|30573.5|62
1685712000000|2023-06-02 13:20:00|30598.4|30578.4|30613.9|30593.9|30623.4|30594.6|30597.3|30569.9|56
1685712300000|2023-06-02 13:25:00|30613.4|30593.4|30610|30575|30618|30593.4|30603|30574.5|44
1685712600000|2023-06-02 13:30:00|30609.6|30574.6|30604|30569|30609.6|30574.6|30601.5|30566.5|16
1685712900000|2023-06-02 13:35:00|30603.5|30568.5|30597.7|30577.7|30605|30580.5|30588.5|30560|62
1685713200000|2023-06-02 13:40:00|30597.5|30577.5|30597|30577|30597.7|30577.7|30595.8|30575.8|14
1685713500000|2023-06-02 13:45:00|30597.2|30577.2|30631|30611|30635|30615|30597.2|30577.2|80
1685713800000|2023-06-02 13:50:00|30630|30610|30627.5|30607.5|30633|30613|30618.5|30598.5|64
1685714100000|2023-06-02 13:55:00|30627.8|30607.8|30655.9|30620.9|30658.2|30623.2|30627.8|30607.8|60
1685714400000|2023-06-02 14:00:00|30656.9|30621.9|30637|30602|30658.9|30623.9|30636.1|30601.1|103
1685714700000|2023-06-02 14:05:00|30637.5|30602.5|30642.6|30607.6|30642.6|30607.6|30637.5|30602.5|12
1685715000000|2023-06-02 14:10:00|30643|30608|30648.6|30613.6|30652.4|30623.7|30636.2|30608|59
1685715300000|2023-06-02 14:15:00|30648.9|30613.9|30640.2|30620.2|30651.2|30622.6|30637.8|30613.6|33
1685715600000|2023-06-02 14:20:00|30638.8|30618.8|30654.8|30619.8|30657|30628|30634.8|30614.8|73
1685715900000|2023-06-02 14:25:00|30655|30620|30644|30624|30656.4|30629.4|30643.4|30616.6|34
1685716200000|2023-06-02 14:30:00|30643.5|30623.5|30643.8|30623.8|30645.4|30625.4|30643|30623|25
1685716500000|2023-06-02 14:35:00|30642.4|30622.4|30638|30603|30650|30623|30630|30602|41
1685716800000|2023-06-02 14:40:00|30637.5|30602.5|30628.3|30608.3|30637.5|30608.3|30627.5|30600.5|16
1685717100000|2023-06-02 14:45:00|30628.5|30608.5|30628|30608|30629.8|30609.8|30627.3|30607.3|14
1685717400000|2023-06-02 14:50:00|30628.5|30608.5|30631.5|30611.5|30636.5|30613.5|30626.5|30600.5|29
1685717700000|2023-06-02 14:55:00|30632|30612|30633|30613|30642.1|30618|30631.5|30603.2|56
1685718000000|2023-06-02 15:00:00|30632|30612|30625.2|30605.2|30632|30612|30625.2|30605.2|12
1685718300000|2023-06-02 15:05:00|30624.7|30604.7|30620|30600|30625.3|30605.3|30619.2|30599.2|31
1685718600000|2023-06-02 15:10:00|30620.2|30600.2|30620|30600|30621.9|30601.9|30620|30600|14
1685718900000|2023-06-02 15:15:00|30620.1|30600.1|30628|30593|30628|30600.6|30619.4|30592|11
1685719200000|2023-06-02 15:20:00|30628.5|30593.5|30636.5|30601.5|30637|30605.4|30625.4|30593|13
1685719500000|2023-06-02 15:25:00|30628.5|30608.5|30631.5|30596.5|30633.9|30608.5|30622|30596.5|25
1685719800000|2023-06-02 15:30:00|30632|30597|30637.2|30602.2|30638|30603|30632|30597|15
1685720100000|2023-06-02 15:35:00|30637|30602|30636.5|30601.5|30637|30602|30636|30601|8
1685720400000|2023-06-02 15:40:00|30637|30602|30629|30609|30637|30610|30627.2|30602|10
1685720700000|2023-06-02 15:45:00|30629.2|30609.2|30644.4|30609.4|30644.4|30611.8|30629.2|30607.5|14
1685721000000|2023-06-02 15:50:00|30643.9|30608.9|30642.1|30607.1|30645.3|30610.3|30642.1|30607.1|18
1685721300000|2023-06-02 15:55:00|30642.5|30607.5|30630.3|30610.3|30642.5|30614|30630.3|30606|31
1685721600000|2023-06-02 16:00:00|30630.5|30610.5|30637|30602|30637.5|30610.5|30630.3|30601.5|7
1685721900000|2023-06-02 16:05:00|30636.5|30601.5|30638.2|30603.2|30638.2|30610|30629.5|30601.5|12
1685722200000|2023-06-02 16:10:00|30638.5|30603.5|30641.5|30606.5|30652|30617|30631|30603.5|42
1685722500000|2023-06-02 16:15:00|30641.7|30606.7|30642|30607|30647|30615.7|30634.8|30606.7|32
1685722800000|2023-06-02 16:20:00|30641.5|30606.5|30637.5|30617.5|30643.2|30618|30633.5|30606.5|21
1685723100000|2023-06-02 16:25:00|30638|30618|30638|30618|30638|30618|30638|30618|1
1685723400000|2023-06-02 16:30:00|30637.5|30617.5|30637|30617|30637.5|30617.5|30635|30615|23
1685723700000|2023-06-02 16:35:00|30636.5|30616.5|30637|30617|30637.5|30617.5|30636.5|30616.5|8
1685724000000|2023-06-02 16:40:00|30637.5|30617.5|30637|30617|30638|30618|30637|30617|10
1685724300000|2023-06-02 16:45:00|30637.5|30617.5|30638|30618|30641|30621|30637|30617|15
1685724600000|2023-06-02 16:50:00|30638.5|30618.5|30655|30620|30655|30624.5|30638|30617|11
1685724900000|2023-06-02 16:55:00|30654.5|30619.5|30648|30628|30654.5|30628|30647.5|30619.5|5
1685725200000|2023-06-02 17:00:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1685725500000|2023-06-02 17:05:00|30648|30628|30648|30628|30648|30628|30648|30628|1
1685725800000|2023-06-02 17:10:00|30648.5|30628.5|30648|30628|30648.5|30628.5|30647.5|30627.5|4
1685726100000|2023-06-02 17:15:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1685726400000|2023-06-02 17:20:00|30648|30628|30645.5|30625.5|30648.5|30628.5|30645.5|30625.5|8
1685726700000|2023-06-02 17:25:00|30639|30619|30654|30619|30654|30625.5|30639|30617.5|13
1685727000000|2023-06-02 17:30:00|30653.5|30618.5|30637.5|30617.5|30653.5|30618.5|30637|30615.4|11
1685727300000|2023-06-02 17:35:00|30638|30618|30638.5|30618.5|30639|30619|30638|30618|12
1685727600000|2023-06-02 17:40:00|30638|30618|30639|30619|30639|30619|30638|30618|3
1685727900000|2023-06-02 17:45:00|30638.5|30618.5|30638.5|30618.5|30638.5|30618.5|30638|30618|3
1685728200000|2023-06-02 17:50:00|30639|30619|30644|30624|30644|30624|30639|30619|15
1685728500000|2023-06-02 17:55:00|30643.5|30623.5|30644|30624|30644.5|30624.5|30643.5|30623.5|14
1685728800000|2023-06-02 18:00:00|30644.5|30624.5|30649|30614|30650|30624.5|30640|30613.5|11
1685729100000|2023-06-02 18:05:00|30649.5|30614.5|30651.2|30616.2|30651.5|30616.5|30649.5|30614.5|14
1685729400000|2023-06-02 18:10:00|30651.1|30616.1|30650.5|30615.5|30651.6|30616.6|30650.5|30615.5|6
1685729700000|2023-06-02 18:15:00|30650.1|30615.1|30648.5|30613.5|30650.3|30615.3|30648.5|30613.5|8
1685730000000|2023-06-02 18:20:00|30649|30614|30649.2|30614.2|30649.2|30614.2|30648.5|30613.5|4
1685730300000|2023-06-02 18:25:00|30649|30614|30648.5|30613.5|30649|30614|30648|30613|6
1685730600000|2023-06-02 18:30:00|30648|30613|30647|30612|30648|30613|30647|30612|3
1685730900000|2023-06-02 18:35:00|30646.5|30611.5|30642.5|30607.5|30646.5|30611.5|30642|30607|13
1685731200000|2023-06-02 18:40:00|30642|30607|30640.5|30605.5|30642.5|30607.5|30636.7|30601.7|30
1685731500000|2023-06-02 18:45:00|30640.6|30605.6|30640.9|30605.9|30641.5|30606.5|30638.6|30603.6|17
1685731800000|2023-06-02 18:50:00|30640.6|30605.6|30635|30600|30641.5|30606.5|30634.3|30599.3|27
1685732100000|2023-06-02 18:55:00|30634.9|30599.9|30635.2|30600.2|30635.8|30600.8|30634.9|30599.9|7
1685732400000|2023-06-02 19:00:00|30635|30600|30631.5|30596.5|30635|30600|30628.7|30593.7|22
1685732700000|2023-06-02 19:05:00|30632|30597|30634|30599|30634.5|30599.5|30632|30597|7
1685733000000|2023-06-02 19:10:00|30634.5|30599.5|30634|30599|30635|30600|30634|30599|4
1685733300000|2023-06-02 19:15:00|30633.5|30598.5|30633|30598|30634|30599|30633|30598|4
1685733600000|2023-06-02 19:20:00|30632.5|30597.5|30635.5|30600.5|30636|30601|30632.5|30597.5|6
1685733900000|2023-06-02 19:25:00|30636|30601|30635.5|30600.5|30636|30601|30635.5|30600.5|4
1685734200000|2023-06-02 19:30:00|30636|30601|30636.5|30601.5|30638.5|30603.5|30636|30601|10
1685734500000|2023-06-02 19:35:00|30636|30601|30636|30601|30636|30601|30636|30601|1
1685734800000|2023-06-02 19:40:00|30636.5|30601.5|30637|30602|30637|30602|30636.5|30601.5|4
1685735100000|2023-06-02 19:45:00|30637.5|30602.5|30637|30602|30638|30603|30637|30602|4
1685735400000|2023-06-02 19:50:00|30637.5|30602.5|30636.5|30601.5|30638|30603|30636.5|30601.5|5
1685735700000|2023-06-02 19:55:00|30637|30602|30637|30602|30637|30602|30637|30602|1
1685923200000|2023-06-05 00:00:00|30646.5|30604.5|30646.5|30604.5|30646.5|30604.5|30646.5|30604.5|1
1685926800000|2023-06-05 01:00:00|30656.5|30621.5|30657.5|30622.5|30658|30623|30656|30621|10
1685927100000|2023-06-05 01:05:00|30650|30630|30667.4|30632.4|30670|30635|30650|30622.5|19
1685927400000|2023-06-05 01:10:00|30667.3|30632.3|30668.1|30633.1|30671.7|30641.5|30658.7|30632.2|26
1685927700000|2023-06-05 01:15:00|30668|30633|30677.5|30657.5|30681.5|30661.5|30662.5|30632.3|67
1685928000000|2023-06-05 01:20:00|30677.3|30657.3|30677.5|30657.5|30688|30668|30677.3|30657.3|34
1685928300000|2023-06-05 01:25:00|30678|30658|30683.5|30663.5|30689|30669|30678|30658|41
1685928600000|2023-06-05 01:30:00|30685.1|30665.1|30696.5|30676.5|30706.5|30685.4|30685.1|30665.1|62
1685928900000|2023-06-05 01:35:00|30697|30677|30687|30667|30698|30677.5|30682.5|30662.5|54
1685929200000|2023-06-05 01:40:00|30687.5|30667.5|30696.5|30676.5|30698|30678|30681.5|30661.5|65
1685929500000|2023-06-05 01:45:00|30696|30676|30664.9|30644.9|30696|30676|30663.2|30638|176
1685929800000|2023-06-05 01:50:00|30665.3|30645.3|30665.4|30645.4|30668.4|30648.4|30658.1|30638.1|56
1685930100000|2023-06-05 01:55:00|30663.7|30643.7|30668.5|30633.5|30668.5|30643.7|30657.5|30632.6|47
1685930400000|2023-06-05 02:00:00|30668|30633|30668.2|30648.2|30670.2|30649|30663.2|30632.9|67
1685930700000|2023-06-05 02:05:00|30667.9|30647.9|30675.5|30655.5|30681.5|30657.5|30663.5|30643.5|51
1685931000000|2023-06-05 02:10:00|30677.5|30657.5|30683.5|30663.5|30695.5|30671.5|30676|30656|65
1685931300000|2023-06-05 02:15:00|30684|30664|30679|30659|30685|30665|30678.5|30658.5|27
1685931600000|2023-06-05 02:20:00|30678.5|30658.5|30697|30662|30697|30673.5|30678|30658|71
1685931900000|2023-06-05 02:25:00|30697.5|30662.5|30668.5|30648.5|30697.5|30664.5|30668.5|30648.5|48
1685932200000|2023-06-05 02:30:00|30668|30648|30667.9|30647.9|30669.5|30649.5|30660.5|30640.5|49
1685932500000|2023-06-05 02:35:00|30667|30647|30667.5|30647.5|30668.4|30648.4|30664.9|30644.9|56
1685932800000|2023-06-05 02:40:00|30667.2|30647.2|30667.9|30647.9|30668.7|30648.7|30666.9|30646.9|28
1685933100000|2023-06-05 02:45:00|30668.2|30648.2|30669|30649|30669.5|30649.5|30668.2|30648.2|14
1685933400000|2023-06-05 02:50:00|30670|30650|30675.3|30655.3|30676.5|30656.5|30670|30650|29
1685933700000|2023-06-05 02:55:00|30675.5|30655.5|30677.5|30657.5|30681.8|30661.8|30672.7|30652.7|49
1685934000000|2023-06-05 03:00:00|30678|30658|30678.5|30658.5|30679.5|30659.5|30677.5|30657.5|19
1685934300000|2023-06-05 03:05:00|30678|30658|30678.2|30658.2|30678.4|30658.4|30676.5|30656.5|7
1685934600000|2023-06-05 03:10:00|30678.7|30658.7|30675.5|30655.5|30679.7|30659.7|30673|30653|37
1685934900000|2023-06-05 03:15:00|30676|30656|30678|30658|30678.5|30658.5|30675|30655|23
1685935200000|2023-06-05 03:20:00|30677.5|30657.5|30677.9|30657.9|30678|30658|30674.9|30654.9|18
1685935500000|2023-06-05 03:25:00|30677.5|30657.5|30678|30658|30678|30658|30677.5|30657.5|5
1685935800000|2023-06-05 03:30:00|30677.9|30657.9|30677.2|30657.2|30678|30658|30672.9|30652.9|34
1685936100000|2023-06-05 03:35:00|30676.5|30656.5|30669.7|30649.7|30676.5|30656.5|30667.5|30647.5|55
1685936400000|2023-06-05 03:40:00|30670|30650|30674.1|30654.1|30675.5|30655.5|30669.4|30649.4|23
1685936700000|2023-06-05 03:45:00|30672.9|30652.9|30678.2|30658.2|30678.9|30658.9|30671.5|30651.5|35
1685937000000|2023-06-05 03:50:00|30678.5|30658.5|30679.1|30659.1|30679.7|30659.7|30677.5|30657.5|26
1685937300000|2023-06-05 03:55:00|30679.2|30659.2|30677.5|30657.5|30682.5|30662.5|30677.1|30657.1|11
1685937600000|2023-06-05 04:00:00|30678.5|30658.5|30677.5|30657.5|30680.2|30660.2|30677.5|30657.5|16
1685937900000|2023-06-05 04:05:00|30678.1|30658.1|30677.5|30657.5|30680.2|30660.2|30677.5|30657.5|5
1685938200000|2023-06-05 04:10:00|30684.2|30664.2|30688.9|30668.9|30689.7|30669.7|30684.2|30664.2|30
1685938500000|2023-06-05 04:15:00|30689.2|30669.2|30689.5|30669.5|30691.1|30671.1|30688.9|30668.9|21
1685938800000|2023-06-05 04:20:00|30690.1|30670.1|30691.1|30671.1|30691.5|30671.5|30690.1|30670.1|4
1685939100000|2023-06-05 04:25:00|30690.1|30670.1|30689.5|30669.5|30690.1|30670.1|30689.5|30669.5|6
1685939400000|2023-06-05 04:30:00|30690.1|30670.1|30687.5|30667.5|30690.1|30670.1|30687.5|30667.5|9
1685939700000|2023-06-05 04:35:00|30687.2|30667.2|30690.1|30670.1|30690.2|30670.2|30687.2|30667.2|11
1685940000000|2023-06-05 04:40:00|30690.2|30670.2|30689.5|30669.5|30690.5|30670.5|30689.5|30669.5|11
1685940300000|2023-06-05 04:45:00|30690.1|30670.1|30690.1|30670.1|30690.1|30670.1|30690.1|30670.1|1
1685940600000|2023-06-05 04:50:00|30688.1|30668.1|30687.5|30667.5|30690.5|30670.5|30687.5|30667.5|15
1685940900000|2023-06-05 04:55:00|30687.9|30667.9|30687.9|30667.9|30687.9|30667.9|30687.9|30667.9|1
1685941200000|2023-06-05 05:00:00|30688.2|30668.2|30693.2|30673.2|30693.2|30673.2|30688.2|30668.2|15
1685941500000|2023-06-05 05:05:00|30693.7|30673.7|30687.8|30667.8|30693.7|30673.7|30685|30665|19
1685941800000|2023-06-05 05:10:00|30687|30667|30690.5|30670.5|30691.9|30671.9|30687|30667|26
1685942100000|2023-06-05 05:15:00|30691|30671|30692.5|30672.5|30692.5|30672.5|30691|30671|13
1685942400000|2023-06-05 05:20:00|30692.9|30672.9|30697.5|30677.5|30697.5|30677.5|30692.9|30672.9|25
1685942700000|2023-06-05 05:25:00|30697.9|30677.9|30697.9|30677.9|30697.9|30677.9|30697.5|30677.5|5
1685943000000|2023-06-05 05:30:00|30697.5|30677.5|30692.9|30672.9|30697.9|30677.9|30692.9|30672.9|13
1685943300000|2023-06-05 05:35:00|30692.5|30672.5|30689.6|30669.6|30692.9|30672.9|30688.7|30668.7|21
1685943600000|2023-06-05 05:40:00|30690.4|30670.4|30687.5|30667.5|30690.4|30670.4|30687.2|30667.2|19
1685943900000|2023-06-05 05:45:00|30687.1|30667.1|30686.9|30666.9|30687.5|30667.5|30686.9|30666.9|14
1685944200000|2023-06-05 05:50:00|30686.6|30666.6|30684|30664|30687.1|30667.1|30682.6|30662.6|30
1685944500000|2023-06-05 05:55:00|30684.5|30664.5|30687|30667|30692.4|30667|30683.5|30656|62
1685944800000|2023-06-05 06:00:00|30686.5|30666.5|30688.1|30668.1|30692.5|30672.5|30686.5|30666.5|50
1685945100000|2023-06-05 06:05:00|30687.5|30667.5|30692.5|30672.5|30692.5|30672.5|30683.5|30663.5|27
1685945400000|2023-06-05 06:10:00|30694.5|30674.5|30695.5|30675.5|30696.1|30676.1|30694|30674|12
1685945700000|2023-06-05 06:15:00|30696.5|30676.5|30694.5|30674.5|30696.5|30676.5|30692.5|30672.5|22
1685946000000|2023-06-05 06:20:00|30695.1|30675.1|30702.5|30682.5|30702.5|30682.5|30695.1|30675.1|29
1685946300000|2023-06-05 06:25:00|30701.4|30681.4|30697.5|30677.5|30701.4|30681.4|30695.5|30675.5|38
1685946600000|2023-06-05 06:30:00|30694.5|30674.5|30697|30677|30698.7|30678.7|30692.5|30672.5|30
1685946900000|2023-06-05 06:35:00|30697.5|30677.5|30697.2|30677.2|30697.5|30677.5|30695.5|30675.5|16
1685947200000|2023-06-05 06:40:00|30696.8|30676.8|30692|30672|30696.8|30676.8|30688|30668|55
1685947500000|2023-06-05 06:45:00|30691.5|30671.5|30692|30672|30693.3|30673.3|30690.5|30670.5|28
1685947800000|2023-06-05 06:50:00|30691.5|30671.5|30685.8|30665.8|30692.8|30672.8|30684.8|30664.8|68
1685948100000|2023-06-05 06:55:00|30686.3|30666.3|30685|30665|30693.9|30666.9|30683.3|30657.3|51
1685948400000|2023-06-05 07:00:00|30685.5|30665.5|30687.5|30667.5|30688|30668|30682.5|30662.5|64
1685948700000|2023-06-05 07:05:00|30689|30669|30696|30676|30698|30678|30689|30669|62
1685949000000|2023-06-05 07:10:00|30695.6|30675.6|30692.5|30672.5|30696|30676|30691.5|30671.5|51
1685949300000|2023-06-05 07:15:00|30693.8|30673.8|30694.1|30674.1|30702.4|30675.5|30688.2|30666.5|120
1685949600000|2023-06-05 07:20:00|30694.5|30674.5|30697.5|30677.5|30699|30679|30692.1|30672.1|14
1685949900000|2023-06-05 07:25:00|30699|30679|30687.7|30667.7|30699|30679|30687.7|30667.7|49
1685950200000|2023-06-05 07:30:00|30687.5|30667.5|30696|30676|30697.5|30677.5|30687.5|30667.5|33
1685950500000|2023-06-05 07:35:00|30695.5|30675.5|30688|30668|30695.5|30675.5|30687|30667|25
1685950800000|2023-06-05 07:40:00|30687.3|30667.3|30694.2|30674.2|30694.5|30674.5|30687.2|30667.2|27
1685951100000|2023-06-05 07:45:00|30694.5|30674.5|30691|30671|30697.7|30677.7|30690.5|30670.5|43
1685951400000|2023-06-05 07:50:00|30690.5|30670.5|30688|30668|30690.5|30670.5|30688|30668|14
1685951700000|2023-06-05 07:55:00|30687.5|30667.5|30687|30667|30688|30668|30687|30667|8
1685952000000|2023-06-05 08:00:00|30687.5|30667.5|30688|30668|30688|30668|30687|30667|10
1685952300000|2023-06-05 08:05:00|30687|30667|30686|30666|30688|30668|30686|30666|20
1685952600000|2023-06-05 08:10:00|30686.5|30666.5|30680|30660|30687|30667|30678.5|30658.5|29
1685952900000|2023-06-05 08:15:00|30679.5|30659.5|30680|30660|30681.4|30661.4|30679|30659|34
1685953200000|2023-06-05 08:20:00|30680.4|30660.4|30680|30660|30689.3|30662.5|30680|30652.6|84
1685953500000|2023-06-05 08:25:00|30680.5|30660.5|30683.5|30663.5|30684|30664|30680.5|30660.5|28
1685953800000|2023-06-05 08:30:00|30684|30664|30695.5|30660.5|30697.5|30668.5|30684|30660.5|25
1685954100000|2023-06-05 08:35:00|30695|30660|30687.5|30667.5|30696|30667.5|30683.5|30655.4|49
1685954400000|2023-06-05 08:40:00|30693|30658|30684|30664|30693|30665.5|30684|30657|27
1685954700000|2023-06-05 08:45:00|30684.5|30664.5|30693|30658|30693|30667.5|30684|30658|17
1685955000000|2023-06-05 08:50:00|30685|30665|30686|30666|30686|30666|30682.5|30662.5|21
1685955300000|2023-06-05 08:55:00|30685.5|30665.5|30687|30667|30688|30668|30683.5|30663.5|29
1685955600000|2023-06-05 09:00:00|30687.5|30667.5|30699.2|30679.2|30699.5|30679.5|30687.5|30667.5|24
1685955900000|2023-06-05 09:05:00|30699.5|30679.5|30701.5|30681.5|30713|30681.5|30699.2|30671.5|13
1685956200000|2023-06-05 09:10:00|30702|30682|30698|30678|30702|30682|30698|30678|11
1685956500000|2023-06-05 09:15:00|30699|30679|30706|30671|30708|30680.5|30698.5|30671|17
1685956800000|2023-06-05 09:20:00|30706.5|30671.5|30706|30671|30706.5|30671.5|30705.6|30670.6|5
1685957100000|2023-06-05 09:25:00|30706.5|30671.5|30699.5|30679.5|30707.3|30680.2|30699.2|30671|11
1685957400000|2023-06-05 09:30:00|30706.5|30671.5|30700.5|30680.5|30707|30680.5|30699|30671|13
1685957700000|2023-06-05 09:35:00|30707.5|30672.5|30698.1|30663.1|30707.5|30680.5|30690.5|30663.1|26
1685958000000|2023-06-05 09:40:00|30697.9|30662.9|30696|30661|30697.9|30668.5|30687.1|30660.5|20
1685958300000|2023-06-05 09:45:00|30695|30660|30697|30662|30697|30662|30695|30660|20
1685958600000|2023-06-05 09:50:00|30697.5|30662.5|30699|30664|30699|30664|30697.5|30662.5|6
1685958900000|2023-06-05 09:55:00|30699.5|30664.5|30700|30665|30700.5|30665.5|30699.5|30664.5|6
1685959200000|2023-06-05 10:00:00|30700.5|30665.5|30700.5|30665.5|30701|30666|30699.5|30664.5|7
1685959500000|2023-06-05 10:05:00|30700|30665|30701.5|30666.5|30701.5|30666.5|30700|30665|7
1685959800000|2023-06-05 10:10:00|30702|30667|30701.5|30666.5|30703|30668|30701.5|30666.5|18
1685960100000|2023-06-05 10:15:00|30701|30666|30700.5|30665.5|30701.5|30666.5|30699.5|30664.5|12
1685960400000|2023-06-05 10:20:00|30700|30665|30698.5|30663.5|30700.5|30665.5|30698.5|30663.5|6
1685960700000|2023-06-05 10:25:00|30699|30664|30699|30664|30699.5|30664.5|30699|30664|5
1685961000000|2023-06-05 10:30:00|30699.1|30664.1|30699.1|30664.1|30699.1|30664.1|30698.6|30663.6|5
1685961300000|2023-06-05 10:35:00|30699|30664|30699.1|30664.1|30700|30665|30699|30664|12
1685961600000|2023-06-05 10:40:00|30699|30664|30698.5|30663.5|30700|30665|30698.5|30663.5|8
1685961900000|2023-06-05 10:45:00|30699|30664|30698.6|30663.6|30699|30664|30698.5|30663.5|9
1685962200000|2023-06-05 10:50:00|30698|30663|30697.6|30662.6|30698|30663|30697.6|30662.6|2
1685962500000|2023-06-05 10:55:00|30697.1|30662.1|30689.5|30669.5|30697.6|30669.5|30689|30661.8|9
1685962800000|2023-06-05 11:00:00|30689.6|30669.6|30699.5|30664.5|30700.5|30669.6|30689.6|30663|14
1685963100000|2023-06-05 11:05:00|30699|30664|30699|30664|30699.5|30664.5|30698.5|30663.5|30
1685963400000|2023-06-05 11:10:00|30698.5|30663.5|30697.5|30662.5|30699|30664|30697.5|30662.5|4
1685963700000|2023-06-05 11:15:00|30697|30662|30696|30661|30697|30669.5|30689|30661|13
1685964000000|2023-06-05 11:20:00|30689|30669|30690|30670|30696.5|30670|30689|30661|7
1685964300000|2023-06-05 11:25:00|30689.5|30669.5|30698|30663|30698|30669.5|30689.5|30662.5|5
1685964600000|2023-06-05 11:30:00|30690|30670|30684|30664|30696|30670|30684|30656|17
1685964900000|2023-06-05 11:35:00|30683.5|30663.5|30688|30668|30688|30668|30683.5|30663.5|7
1685965200000|2023-06-05 11:40:00|30687.5|30667.5|30699|30664|30705|30676.6|30687.5|30662|26
1685965500000|2023-06-05 11:45:00|30693|30673|30702|30667|30702|30673|30693|30665|10
1685965800000|2023-06-05 11:50:00|30701.5|30666.5|30701.5|30666.5|30703.5|30668.5|30701.5|30666.5|12
1685966100000|2023-06-05 11:55:00|30701|30666|30701|30666|30702|30667|30701|30666|9
1685966400000|2023-06-05 12:00:00|30694|30674|30699.5|30664.5|30701|30674.5|30694|30663.5|25
1685966700000|2023-06-05 12:05:00|30699|30664|30697.5|30662.5|30699|30664|30697|30662|7
1685967000000|2023-06-05 12:10:00|30698|30663|30698|30663|30698.5|30663.5|30697.5|30662.5|4
1685967300000|2023-06-05 12:15:00|30698.5|30663.5|30701.5|30666.5|30701.5|30666.5|30698.5|30663.5|15
1685967600000|2023-06-05 12:20:00|30701|30666|30702.5|30667.5|30703|30668|30700.5|30665.5|18
1685967900000|2023-06-05 12:25:00|30703|30668|30698|30678|30705.5|30678|30698|30668|10
1685968200000|2023-06-05 12:30:00|30698.5|30678.5|30693|30673|30699|30679|30693|30673|13
1685968500000|2023-06-05 12:35:00|30693.5|30673.5|30694|30674|30694|30674|30693.5|30673.5|2
1685968800000|2023-06-05 12:40:00|30696|30676|30698.5|30678.5|30702.5|30682.5|30696|30676|11
1685969100000|2023-06-05 12:45:00|30699|30679|30701.5|30681.5|30701.5|30681.5|30699|30679|16
1685969400000|2023-06-05 12:50:00|30702|30682|30700.5|30680.5|30708.5|30682|30700|30673|10
1685969700000|2023-06-05 12:55:00|30701|30681|30687|30667|30701|30681|30687|30667|14
1685970000000|2023-06-05 13:00:00|30686.5|30666.5|30689.5|30669.5|30689.5|30669.5|30683|30663|26
1685970300000|2023-06-05 13:05:00|30690|30670|30689.5|30669.5|30690|30670|30684|30664|32
1685970600000|2023-06-05 13:10:00|30691.5|30671.5|30691.5|30671.5|30691.5|30671.5|30688|30668|21
1685970900000|2023-06-05 13:15:00|30691|30671|30697.5|30662.5|30698.5|30671.5|30690.5|30662.5|11
1685971200000|2023-06-05 13:20:00|30697|30662|30690.7|30670.7|30697.4|30670.7|30689.5|30662|12
1685971500000|2023-06-05 13:25:00|30691|30671|30688.5|30668.5|30696.5|30671.1|30688.5|30661.5|11
1685971800000|2023-06-05 13:30:00|30689|30669|30689.5|30669.5|30697.5|30670.5|30689|30661|16
1685972100000|2023-06-05 13:35:00|30696.5|30661.5|30687.5|30667.5|30698.5|30670.5|30687|30659|41
1685972400000|2023-06-05 13:40:00|30687|30667|30695.5|30660.5|30695.5|30670.5|30686|30660.5|53
1685972700000|2023-06-05 13:45:00|30695|30660|30694.5|30659.5|30698.5|30673.5|30689|30659.5|37
1685973000000|2023-06-05 13:50:00|30694|30659|30684.5|30664.5|30698.5|30668|30684.3|30655|34
1685973300000|2023-06-05 13:55:00|30685|30665|30696|30661|30696|30668|30685|30660.5|9
1685973600000|2023-06-05 14:00:00|30695|30660|30659.8|30624.8|30695|30664.5|30649|30618.5|162
1685973900000|2023-06-05 14:05:00|30659.9|30624.9|30665|30630|30687|30652|30646|30619.5|94
1685974200000|2023-06-05 14:10:00|30662|30627|30664|30629|30664|30633|30647.5|30620|60
1685974500000|2023-06-05 14:15:00|30662|30627|30674|30639|30675|30649.5|30652|30625|51
1685974800000|2023-06-05 14:20:00|30667|30647|30667.7|30647.7|30681.5|30656.5|30667|30637|70
1685975100000|2023-06-05 14:25:00|30667.2|30647.2|30667.1|30647.1|30668.2|30648.2|30662.6|30642.6|42
1685975400000|2023-06-05 14:30:00|30667.6|30647.6|30679|30659|30682|30662|30667.1|30647.1|73
1685975700000|2023-06-05 14:35:00|30678.9|30658.9|30672|30652|30678.9|30658.9|30671|30651|16
1685976000000|2023-06-05 14:40:00|30671.6|30651.6|30671.1|30651.1|30672|30652|30671|30651|10
1685976300000|2023-06-05 14:45:00|30671|30651|30672.6|30652.6|30673|30653|30668.6|30648.6|26
1685976600000|2023-06-05 14:50:00|30673|30653|30676.6|30656.6|30677.6|30657.6|30673|30653|18
1685976900000|2023-06-05 14:55:00|30677.5|30657.5|30674|30654|30678.5|30658.5|30672.2|30652.2|18
1685977200000|2023-06-05 15:00:00|30674.5|30654.5|30675|30655|30683|30661|30674.5|30647.9|32
1685977500000|2023-06-05 15:05:00|30674.5|30654.5|30686|30666|30687|30667|30674.5|30654.5|12
1685977800000|2023-06-05 15:10:00|30685.9|30665.9|30686.4|30666.4|30704|30677|30685.9|30660|55
1685978100000|2023-06-05 15:15:00|30686.9|30666.9|30690.1|30670.1|30691.5|30670.1|30682.4|30656.5|27
1685978400000|2023-06-05 15:20:00|30689.6|30669.6|30688|30668|30689.7|30669.7|30688|30668|14
1685978700000|2023-06-05 15:25:00|30688.4|30668.4|30680.5|30660.5|30689|30669|30680.5|30660.5|16
1685979000000|2023-06-05 15:30:00|30680|30660|30680|30660|30680.4|30660.4|30679.5|30659.5|7
1685979300000|2023-06-05 15:35:00|30680.4|30660.4|30694.5|30659.5|30699.5|30671.1|30680|30658.4|33
1685979600000|2023-06-05 15:40:00|30694|30659|30692.5|30657.5|30694|30659|30692.5|30657.5|6
1685979900000|2023-06-05 15:45:00|30692|30657|30683.5|30663.5|30692.5|30664|30682|30655|18
1685980200000|2023-06-05 15:50:00|30684|30664|30683|30663|30684|30664|30683|30663|5
1685980500000|2023-06-05 15:55:00|30683.5|30663.5|30682.5|30662.5|30685.5|30665.5|30682|30662|24
1685980800000|2023-06-05 16:00:00|30677|30657|30672|30652|30683.5|30657|30672|30642|22
1685981100000|2023-06-05 16:05:00|30672.5|30652.5|30676.4|30641.4|30678|30652.5|30667.5|30639.5|9
1685981400000|2023-06-05 16:10:00|30676.9|30641.9|30675.4|30640.4|30676.9|30641.9|30675.4|30640.4|7
1685981700000|2023-06-05 16:15:00|30675.5|30640.5|30680.4|30645.4|30686.5|30651.5|30675.5|30640.5|30
1685982000000|2023-06-05 16:20:00|30680.9|30645.9|30683.6|30648.6|30683.7|30648.7|30680.9|30645.9|19
1685982300000|2023-06-05 16:25:00|30684.1|30649.1|30686.6|30651.6|30686.6|30651.6|30683.6|30648.6|22
1685982600000|2023-06-05 16:30:00|30686.7|30651.7|30691.6|30656.6|30691.6|30656.6|30685.7|30650.7|12
1685982900000|2023-06-05 16:35:00|30691.4|30656.4|30688.7|30653.7|30692|30657|30688.7|30653.7|12
1685983200000|2023-06-05 16:40:00|30688.2|30653.2|30690.2|30655.2|30691.4|30656.4|30685.7|30650.7|15
1685983500000|2023-06-05 16:45:00|30690.7|30655.7|30690.7|30655.7|30690.7|30655.7|30690.2|30655.2|7
1685983800000|2023-06-05 16:50:00|30690.2|30655.2|30690.2|30655.2|30690.7|30655.7|30689.7|30654.7|9
1685984100000|2023-06-05 16:55:00|30689.7|30654.7|30683.7|30648.7|30690.2|30655.2|30682.7|30647.7|20
1685984400000|2023-06-05 17:00:00|30683.5|30648.5|30683|30648|30683.5|30648.5|30679|30644|6
1685984700000|2023-06-05 17:05:00|30683.5|30648.5|30683.2|30648.2|30686.9|30651.9|30683.2|30648.2|14
1685985000000|2023-06-05 17:10:00|30681.5|30646.5|30678.5|30643.5|30681.5|30646.5|30678.2|30643.2|15
1685985300000|2023-06-05 17:15:00|30679|30644|30684.5|30649.5|30684.5|30649.5|30679|30644|8
1685985600000|2023-06-05 17:20:00|30684.2|30649.2|30684.2|30649.2|30684.2|30649.2|30684.2|30649.2|1
1685986200000|2023-06-05 17:30:00|30674.8|30654.8|30685|30650|30686.2|30657.5|30674.8|30648.5|15
1685986500000|2023-06-05 17:35:00|30683.8|30648.8|30677|30657|30685.5|30657|30674|30647|10
1685986800000|2023-06-05 17:40:00|30676.5|30656.5|30686.2|30651.2|30686.2|30657|30676.5|30649.7|9
1685987100000|2023-06-05 17:45:00|30685.2|30650.2|30686.5|30651.5|30686.5|30651.5|30684.7|30649.7|9
1685987700000|2023-06-05 17:55:00|30685.7|30650.7|30685.7|30650.7|30685.7|30650.7|30685.7|30650.7|1
1685988000000|2023-06-05 18:00:00|30686.5|30651.5|30686|30651|30687|30652|30686|30651|6
1685988300000|2023-06-05 18:05:00|30684.7|30649.7|30683|30648|30684.7|30649.7|30683|30648|14
1685988600000|2023-06-05 18:10:00|30682.5|30647.5|30683|30648|30683|30648|30682.5|30647.5|2
1685988900000|2023-06-05 18:15:00|30680|30645|30680.5|30645.5|30682|30647|30679|30644|42
1685989200000|2023-06-05 18:20:00|30680.9|30645.9|30679.2|30644.2|30682|30647|30678.7|30643.7|76
1685989500000|2023-06-05 18:25:00|30679.7|30644.7|30678.7|30643.7|30681.7|30646.7|30678.7|30643.7|9
1685989800000|2023-06-05 18:30:00|30679.2|30644.2|30682.7|30647.7|30684|30649|30679.2|30644.2|16
1685990100000|2023-06-05 18:35:00|30683.2|30648.2|30683.2|30648.2|30683.2|30648.2|30683.2|30648.2|1
1685990400000|2023-06-05 18:40:00|30684.2|30649.2|30688.7|30653.7|30689.7|30654.7|30684.2|30649.2|9
1685990700000|2023-06-05 18:45:00|30689.2|30654.2|30689.7|30654.7|30689.7|30654.7|30688.7|30653.7|8
1685991000000|2023-06-05 18:50:00|30689.2|30654.2|30685|30650|30689.7|30654.7|30682|30647|16
1685991300000|2023-06-05 18:55:00|30684.5|30649.5|30681.3|30646.3|30684.5|30649.5|30681.3|30646.3|9
1685991600000|2023-06-05 19:00:00|30681.7|30646.7|30682.2|30647.2|30682.7|30647.7|30681.7|30646.7|6
1685991900000|2023-06-05 19:05:00|30682.7|30647.7|30682.7|30647.7|30682.7|30647.7|30682.2|30647.2|3
1685992500000|2023-06-05 19:15:00|30682.2|30647.2|30682.8|30647.8|30682.8|30647.8|30682.2|30647.2|2
1685992800000|2023-06-05 19:20:00|30682.2|30647.2|30682.2|30647.2|30682.7|30647.7|30682.2|30647.2|3
1685993100000|2023-06-05 19:25:00|30682.8|30647.8|30682.2|30647.2|30682.8|30647.8|30682.2|30647.2|2
1685993700000|2023-06-05 19:35:00|30681.7|30646.7|30681.7|30646.7|30682|30647|30681|30646|5
1685994300000|2023-06-05 19:45:00|30672.7|30652.7|30676|30641|30677.5|30652.7|30670.9|30635.9|30
1685994600000|2023-06-05 19:50:00|30676.5|30641.5|30674.1|30639.1|30677.5|30642.5|30673|30638|24
1685994900000|2023-06-05 19:55:00|30675|30640|30678.5|30643.5|30680|30645|30675|30640|25
1686009600000|2023-06-06 00:00:00|30682.5|30647.5|30682.5|30647.5|30682.5|30647.5|30682.5|30647.5|1
1686013200000|2023-06-06 01:00:00|30669.5|30634.5|30669.5|30634.5|30669.5|30634.5|30669.5|30634.5|1
1686013500000|2023-06-06 01:05:00|30667.6|30632.6|30664.5|30629.5|30668.1|30639|30659|30624.9|38
1686013800000|2023-06-06 01:10:00|30664|30629|30645|30625|30664|30629|30642.5|30613.5|23
1686014100000|2023-06-06 01:15:00|30645.5|30625.5|30657|30637|30667.5|30637.5|30645.5|30623|42
1686014400000|2023-06-06 01:20:00|30657.3|30637.3|30657.5|30637.5|30661|30641|30657|30637|21
1686014700000|2023-06-06 01:25:00|30657.3|30637.3|30657|30637|30659|30639|30652|30632|36
1686015000000|2023-06-06 01:30:00|30657.3|30637.3|30658.5|30638.5|30664|30641.5|30652.5|30628|66
1686015300000|2023-06-06 01:35:00|30658|30638|30652.5|30632.5|30658|30638|30652.3|30632.3|25
1686015600000|2023-06-06 01:40:00|30651.8|30631.8|30646.8|30626.8|30651.8|30631.8|30646.3|30626.3|41
1686015900000|2023-06-06 01:45:00|30647.7|30627.7|30651|30631|30651|30631|30647.5|30627.5|34
1686016200000|2023-06-06 01:50:00|30650.5|30630.5|30640.8|30620.8|30650.5|30630.5|30637.3|30617.3|58
1686016500000|2023-06-06 01:55:00|30641.3|30621.3|30627.5|30607.5|30643|30622.5|30627.5|30606.6|56
1686016800000|2023-06-06 02:00:00|30627.2|30607.2|30634.5|30599.5|30638|30608|30625|30599.5|50
1686017100000|2023-06-06 02:05:00|30634|30599|30623.5|30588.5|30634.5|30599.5|30619|30588.5|46
1686017400000|2023-06-06 02:10:00|30623|30588|30605.5|30585.5|30623|30588|30597.5|30569|122
1686017700000|2023-06-06 02:15:00|30606|30586|30619.3|30599.3|30626.8|30601.7|30606|30578|71
1686018000000|2023-06-06 02:20:00|30619.6|30599.6|30617.5|30597.5|30628|30601.6|30616.3|30590.1|54
1686018300000|2023-06-06 02:25:00|30618|30598|30625.2|30605.2|30627.9|30607.9|30617.5|30597.5|67
1686018600000|2023-06-06 02:30:00|30625.7|30605.7|30629.3|30609.3|30632.3|30612.3|30622.5|30602.5|63
1686018900000|2023-06-06 02:35:00|30628.8|30608.8|30643.5|30608.5|30643.5|30617.7|30628|30608|51
1686019200000|2023-06-06 02:40:00|30642.7|30607.7|30623.8|30603.8|30642.7|30615.2|30621.4|30593.4|79
1686019500000|2023-06-06 02:45:00|30623.3|30603.3|30627.5|30607.5|30627.7|30607.7|30622.7|30602.7|41
1686019800000|2023-06-06 02:50:00|30627.3|30607.3|30627.3|30607.3|30627.7|30607.7|30624.5|30604.5|19
1686020100000|2023-06-06 02:55:00|30627|30607|30618|30598|30627.7|30607.7|30616.7|30590.1|54
1686020400000|2023-06-06 03:00:00|30618.4|30598.4|30634|30599|30635.5|30600.5|30618.4|30591|41
1686020700000|2023-06-06 03:05:00|30633.5|30598.5|30633.5|30598.5|30636.5|30606.7|30626.1|30597.5|32
1686021000000|2023-06-06 03:10:00|30634|30599|30637|30617|30638.5|30618.5|30628.5|30599|39
1686021300000|2023-06-06 03:15:00|30637.5|30617.5|30638.5|30618.5|30638.5|30618.5|30637.5|30617.5|13
1686021600000|2023-06-06 03:20:00|30638|30618|30638.5|30618.5|30639.5|30619.5|30637.5|30617.5|12
1686021900000|2023-06-06 03:25:00|30638.8|30618.8|30638.2|30618.2|30641|30621|30638.2|30618.2|17
1686022200000|2023-06-06 03:30:00|30638.5|30618.5|30638.2|30618.2|30640.2|30620.2|30638.2|30618.2|23
1686022500000|2023-06-06 03:35:00|30638.7|30618.7|30646.2|30626.2|30647.5|30627.5|30638.7|30618.7|34
1686022800000|2023-06-06 03:40:00|30647.5|30627.5|30649.5|30629.5|30652|30631|30644.5|30617|33
1686023100000|2023-06-06 03:45:00|30649|30629|30652.5|30632.5|30653|30633|30649|30629|25
1686023400000|2023-06-06 03:50:00|30651.8|30631.8|30650.5|30630.5|30653|30633|30647.6|30627.6|21
1686023700000|2023-06-06 03:55:00|30650.8|30630.8|30653|30633|30653.8|30633.8|30650.7|30630.7|24
1686024000000|2023-06-06 04:00:00|30653.3|30633.3|30653|30633|30653.3|30633.3|30653|30633|2
1686024300000|2023-06-06 04:05:00|30653.5|30633.5|30653|30633|30654|30634|30653|30633|8
1686024600000|2023-06-06 04:10:00|30652.5|30632.5|30653.8|30633.8|30653.8|30633.8|30651|30631|12
1686024900000|2023-06-06 04:15:00|30653.5|30633.5|30658|30623|30658|30633.5|30650|30622.5|19
1686025200000|2023-06-06 04:20:00|30657.5|30622.5|30656.5|30621.5|30657.5|30630.8|30649.8|30621.5|10
1686025500000|2023-06-06 04:25:00|30655|30620|30647.5|30627.5|30655|30628|30646.5|30619.5|11
1686025800000|2023-06-06 04:30:00|30646.5|30626.5|30654|30619|30654.5|30627.5|30644.5|30617.5|32
1686026100000|2023-06-06 04:35:00|30653.7|30618.7|30645.2|30625.2|30654|30627.5|30644.7|30618.2|30
1686026400000|2023-06-06 04:40:00|30645.5|30625.5|30645|30625|30645.5|30625.5|30643.9|30623.9|17
1686026700000|2023-06-06 04:45:00|30644|30624|30643.8|30623.8|30646.3|30626.3|30643.5|30623.5|35
1686027000000|2023-06-06 04:50:00|30644.1|30624.1|30643.5|30623.5|30644.1|30624.1|30635.5|30615.5|27
1686027300000|2023-06-06 04:55:00|30644.4|30624.4|30647.3|30627.3|30647.3|30627.3|30644.4|30624.4|15
1686027600000|2023-06-06 05:00:00|30646.8|30626.8|30634.3|30614.3|30646.8|30626.8|30632|30604.5|36
1686027900000|2023-06-06 05:05:00|30634.5|30614.5|30630.5|30610.5|30635|30615|30630|30610|18
1686028200000|2023-06-06 05:10:00|30630|30610|30630|30610|30630.3|30610.3|30628.5|30608.5|15
1686028500000|2023-06-06 05:15:00|30629.5|30609.5|30644.5|30609.5|30644.5|30613|30629|30606.5|34
1686028800000|2023-06-06 05:20:00|30645|30610|30639.5|30619.5|30646.5|30619.5|30639|30610|17
1686029100000|2023-06-06 05:25:00|30639|30619|30644.5|30624.5|30647|30625.5|30638|30610|19
1686029400000|2023-06-06 05:30:00|30646|30626|30647|30612|30647.5|30626|30640|30612|23
1686029700000|2023-06-06 05:35:00|30647.5|30612.5|30649|30614|30649|30621.5|30640|30612.5|19
1686030000000|2023-06-06 05:40:00|30648.5|30613.5|30644.4|30624.4|30652.5|30624.4|30644.4|30612.5|25
1686030300000|2023-06-06 05:45:00|30644.9|30624.9|30648.5|30628.5|30648.5|30628.5|30644.5|30624.5|28
1686030600000|2023-06-06 05:50:00|30649|30629|30644|30624|30651.5|30631.5|30643|30623|17
1686030900000|2023-06-06 05:55:00|30643.5|30623.5|30645|30625|30647.5|30627.5|30643|30623|16
1686031200000|2023-06-06 06:00:00|30645.5|30625.5|30642.9|30622.9|30647.9|30627.9|30640|30620|64
1686031500000|2023-06-06 06:05:00|30643.4|30623.4|30645.5|30625.5|30646.5|30626.5|30642.9|30622.9|55
1686031800000|2023-06-06 06:10:00|30645|30625|30647.9|30627.9|30647.9|30627.9|30641|30621|39
1686032100000|2023-06-06 06:15:00|30646.9|30626.9|30645.1|30625.1|30646.9|30626.9|30641.9|30621.9|72
1686032400000|2023-06-06 06:20:00|30644.9|30624.9|30651.5|30631.5|30652|30632|30644.9|30624.9|22
1686032700000|2023-06-06 06:25:00|30650.5|30630.5|30653.4|30633.4|30660.5|30633.4|30648.5|30621|26
1686033000000|2023-06-06 06:30:00|30652.9|30632.9|30652.5|30632.5|30652.9|30632.9|30651.2|30631.2|13
1686033300000|2023-06-06 06:35:00|30652.9|30632.9|30658.6|30638.6|30673|30639.8|30652.9|30630|61
1686033600000|2023-06-06 06:40:00|30658.1|30638.1|30658.9|30638.9|30671|30642.6|30658.1|30632.5|35
1686033900000|2023-06-06 06:45:00|30659.1|30639.1|30659|30639|30659.5|30639.5|30658.5|30638.5|60
1686034200000|2023-06-06 06:50:00|30659.5|30639.5|30659.5|30639.5|30659.9|30639.9|30659.4|30639.4|11
1686034500000|2023-06-06 06:55:00|30658.6|30638.6|30663.2|30643.2|30672|30643.2|30657.9|30634.5|32
1686034800000|2023-06-06 07:00:00|30662.5|30642.5|30664.5|30644.5|30665.9|30645.9|30662.1|30642.1|63
1686035100000|2023-06-06 07:05:00|30664.2|30644.2|30658.5|30638.5|30664.5|30644.5|30657.7|30637.7|55
1686035400000|2023-06-06 07:10:00|30657.7|30637.7|30649.5|30629.5|30660.4|30640.4|30646|30626|65
1686035700000|2023-06-06 07:15:00|30649.6|30629.6|30666.8|30631.8|30668|30638|30649.6|30628.5|62
1686036000000|2023-06-06 07:20:00|30667|30632|30669.5|30634.5|30670|30635|30667|30632|48
1686036300000|2023-06-06 07:25:00|30669|30634|30673.5|30653.5|30684|30655|30651.5|30622.5|121
1686036600000|2023-06-06 07:30:00|30680|30645|30675.1|30655.1|30680|30656.1|30671|30644.5|48
1686036900000|2023-06-06 07:35:00|30675.6|30655.6|30708.5|30673.5|30708.6|30673.6|30675|30655|99
1686037200000|2023-06-06 07:40:00|30708.6|30673.6|30696.9|30676.9|30708.6|30676.9|30689.9|30666.2|56
1686037500000|2023-06-06 07:45:00|30696.2|30676.2|30687|30667|30701.5|30676.5|30686.5|30659|51
1686037800000|2023-06-06 07:50:00|30686.5|30666.5|30670.7|30650.7|30686.5|30666.5|30670.7|30645.5|47
1686038100000|2023-06-06 07:55:00|30670.9|30650.9|30670.5|30650.5|30678|30652.5|30668.5|30643|44
1686038400000|2023-06-06 08:00:00|30670|30650|30670|30650|30679|30652.5|30668.5|30641|45
1686038700000|2023-06-06 08:05:00|30670.5|30650.5|30671.9|30651.9|30672.5|30652.5|30669.6|30649.6|35
1686039000000|2023-06-06 08:10:00|30670.9|30650.9|30668.4|30648.4|30678.4|30651.4|30667.9|30642.5|21
1686039300000|2023-06-06 08:15:00|30668.5|30648.5|30669.4|30649.4|30673.4|30653.4|30668.5|30648.5|23
1686039600000|2023-06-06 08:20:00|30668.9|30648.9|30669|30649|30669.5|30649.5|30667.5|30647.5|16
1686039900000|2023-06-06 08:25:00|30668.5|30648.5|30668|30648|30669|30649|30667|30647|22
1686040200000|2023-06-06 08:30:00|30667|30647|30672.5|30652.5|30674|30654|30667|30647|30
1686040500000|2023-06-06 08:35:00|30673|30653|30672|30652|30673.5|30653.5|30671.5|30651.5|15
1686040800000|2023-06-06 08:40:00|30672.5|30652.5|30672.5|30652.5|30673.5|30653.5|30672.5|30652.5|5
1686041100000|2023-06-06 08:45:00|30673|30653|30673|30653|30673.5|30653.5|30672.5|30652.5|11
1686041400000|2023-06-06 08:50:00|30672.5|30652.5|30672|30652|30673|30653|30671.5|30651.5|11
1686041700000|2023-06-06 08:55:00|30672.5|30652.5|30673|30653|30674|30654|30672.5|30652.5|5
1686042000000|2023-06-06 09:00:00|30673.5|30653.5|30672.5|30652.5|30673.5|30653.5|30671.5|30651.5|10
1686042300000|2023-06-06 09:05:00|30673.5|30653.5|30676|30656|30678|30658|30673.5|30653.5|18
1686042600000|2023-06-06 09:10:00|30676.5|30656.5|30674.5|30654.5|30681|30656.5|30672.5|30646|21
1686042900000|2023-06-06 09:15:00|30680.5|30645.5|30682.5|30647.5|30683.5|30656.5|30673|30645|19
1686043200000|2023-06-06 09:20:00|30683|30648|30682.5|30647.5|30683.5|30648.5|30682.5|30647.5|6
1686043500000|2023-06-06 09:25:00|30682|30647|30682.5|30647.5|30683.5|30648.5|30681.5|30646.5|12
1686043800000|2023-06-06 09:30:00|30683.5|30648.5|30679|30644|30683.5|30648.5|30678|30643|16
1686044100000|2023-06-06 09:35:00|30670.5|30650.5|30670|30635|30678|30650.5|30670|30635|20
1686044400000|2023-06-06 09:40:00|30669.6|30634.6|30674|30639|30674.6|30639.6|30669.5|30634.5|33
1686044700000|2023-06-06 09:45:00|30673.5|30638.5|30674.6|30639.6|30675|30640|30673|30638|9
1686045000000|2023-06-06 09:50:00|30674.5|30639.5|30674|30639|30674.5|30639.5|30674|30639|2
1686045300000|2023-06-06 09:55:00|30674.5|30639.5|30675.5|30640.5|30676|30641|30674.5|30639.5|7
1686045600000|2023-06-06 10:00:00|30676|30641|30674|30639|30680|30645|30673.5|30638.5|45
1686045900000|2023-06-06 10:05:00|30675|30640|30680|30645|30681.1|30646.1|30675|30640|22
1686046200000|2023-06-06 10:10:00|30679.3|30644.3|30677.5|30642.5|30679.3|30644.3|30677.5|30642.5|6
1686046500000|2023-06-06 10:15:00|30678|30643|30676.5|30641.5|30680|30645|30676.5|30641.5|13
1686046800000|2023-06-06 10:20:00|30677|30642|30678|30643|30678|30643|30676|30641|17
1686047100000|2023-06-06 10:25:00|30677.6|30642.6|30676.6|30641.6|30677.6|30642.6|30675.1|30640.1|17
1686047400000|2023-06-06 10:30:00|30676.5|30641.5|30672.5|30637.5|30676.5|30641.5|30671.5|30636.5|24
1686047700000|2023-06-06 10:35:00|30672|30637|30664.7|30644.7|30672.9|30644.7|30664.2|30634.7|43
1686048000000|2023-06-06 10:40:00|30664.2|30644.2|30671.5|30651.5|30679.6|30652|30662.3|30635.5|42
1686048300000|2023-06-06 10:45:00|30672|30652|30665.5|30645.5|30672.6|30652|30665.5|30637.6|33
1686048600000|2023-06-06 10:50:00|30666|30646|30665.8|30645.8|30668.3|30648.3|30665.5|30645.5|16
1686048900000|2023-06-06 10:55:00|30665.5|30645.5|30662|30642|30670.1|30645.5|30662|30634|23
1686049200000|2023-06-06 11:00:00|30661.5|30641.5|30667|30632|30667.7|30641.5|30658.6|30632|16
1686049500000|2023-06-06 11:05:00|30667.1|30632.1|30667.5|30632.5|30668|30633|30667.1|30632.1|7
1686049800000|2023-06-06 11:10:00|30666.5|30631.5|30667|30632|30667|30632|30666.5|30631.5|6
1686050100000|2023-06-06 11:15:00|30666.5|30631.5|30664.5|30629.5|30666.5|30631.5|30664|30629|10
1686050400000|2023-06-06 11:20:00|30665|30630|30667.6|30632.6|30667.9|30632.9|30664.5|30629.5|10
1686050700000|2023-06-06 11:25:00|30668|30633|30668|30633|30669|30634|30668|30633|6
1686051000000|2023-06-06 11:30:00|30668.3|30633.3|30668|30633|30668.3|30633.3|30667.8|30632.8|5
1686051300000|2023-06-06 11:35:00|30668.3|30633.3|30663.4|30628.4|30668.6|30633.6|30663.4|30628.4|17
1686051600000|2023-06-06 11:40:00|30663.9|30628.9|30665.6|30630.6|30666.6|30631.6|30663.9|30628.9|19
1686051900000|2023-06-06 11:45:00|30666|30631|30666|30631|30666|30631|30666|30631|1
1686052500000|2023-06-06 11:55:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686052800000|2023-06-06 12:00:00|30666.6|30631.6|30667.6|30632.6|30667.6|30632.6|30665.6|30630.6|11
1686053100000|2023-06-06 12:05:00|30667.5|30632.5|30666|30631|30667.5|30632.5|30666|30631|6
1686053400000|2023-06-06 12:10:00|30666.5|30631.5|30666.6|30631.6|30666.6|30631.6|30666.5|30631.5|4
1686053700000|2023-06-06 12:15:00|30659.6|30639.6|30660.5|30640.5|30660.6|30640.6|30659.5|30639.5|9
1686054000000|2023-06-06 12:20:00|30660.9|30640.9|30668.9|30648.9|30672.1|30650|30660.9|30636.4|42
1686054300000|2023-06-06 12:25:00|30669.2|30649.2|30671.5|30651.5|30673|30653|30669.2|30649.2|16
1686054600000|2023-06-06 12:30:00|30671.9|30651.9|30674.9|30654.9|30681.9|30655.6|30671.9|30645.8|31
1686054900000|2023-06-06 12:35:00|30675.2|30655.2|30675.5|30655.5|30675.7|30655.7|30675.2|30655.2|3
1686055200000|2023-06-06 12:40:00|30679.5|30659.5|30688.2|30668.2|30736.5|30701.5|30679.5|30653.3|109
1686055500000|2023-06-06 12:45:00|30696.5|30661.5|30683.5|30648.5|30697.1|30670.7|30683.5|30648.5|74
1686055800000|2023-06-06 12:50:00|30682.7|30647.7|30685|30650|30688.3|30653.3|30679.6|30644.6|34
1686056100000|2023-06-06 12:55:00|30685.2|30650.2|30680.7|30645.7|30687.6|30652.6|30675|30640|75
1686056400000|2023-06-06 13:00:00|30682|30647|30677.8|30642.8|30686|30651|30674|30639|57
1686056700000|2023-06-06 13:05:00|30678.3|30643.3|30676.9|30641.9|30678.3|30643.3|30676.5|30641.5|14
1686057000000|2023-06-06 13:10:00|30676.4|30641.4|30668|30648|30676.9|30649|30668|30641.4|8
1686057300000|2023-06-06 13:15:00|30668.2|30648.2|30663.9|30628.9|30668.3|30648.3|30648.5|30617.5|41
1686057600000|2023-06-06 13:20:00|30664.4|30629.4|30669|30634|30669.5|30641.5|30656.2|30626.9|40
1686057900000|2023-06-06 13:25:00|30661.5|30641.5|30676.3|30641.3|30685.4|30650.4|30661.5|30632.3|53
1686058200000|2023-06-06 13:30:00|30669.4|30649.4|30668.4|30648.4|30669.4|30649.4|30667.5|30647.5|13
1686058500000|2023-06-06 13:35:00|30668.5|30648.5|30672.6|30652.6|30672.6|30652.6|30668.5|30648.5|30
1686058800000|2023-06-06 13:40:00|30672.5|30652.5|30678.5|30643.5|30678.5|30653.1|30670.3|30643|31
1686059100000|2023-06-06 13:45:00|30678.2|30643.2|30664.8|30644.8|30678.5|30647.4|30664.8|30640.1|10
1686059400000|2023-06-06 13:50:00|30665.3|30645.3|30686.5|30651.5|30687|30652|30665.3|30636.5|28
1686059700000|2023-06-06 13:55:00|30685.8|30650.8|30686.5|30651.5|30687.5|30657|30672.5|30645|25
1686060000000|2023-06-06 14:00:00|30687|30652|30686|30651|30687.5|30652.5|30685.5|30650.5|6
1686060300000|2023-06-06 14:05:00|30678|30658|30663.5|30628.5|30678|30658|30663.5|30628.5|37
1686060600000|2023-06-06 14:10:00|30664.5|30629.5|30671|30636|30671.5|30636.5|30661|30626|31
1686060900000|2023-06-06 14:15:00|30664.5|30644.5|30666.4|30646.4|30668.4|30648.4|30663.8|30643.8|27
1686061200000|2023-06-06 14:20:00|30666.5|30646.5|30677.5|30642.5|30680.9|30650.8|30666.5|30641.9|27
1686061500000|2023-06-06 14:25:00|30678|30643|30680.6|30645.6|30681|30646|30678|30643|10
1686061800000|2023-06-06 14:30:00|30681|30646|30682.8|30647.8|30682.8|30647.8|30681|30646|7
1686062100000|2023-06-06 14:35:00|30683.3|30648.3|30686.6|30651.6|30686.6|30658.3|30676.4|30646.3|39
1686062400000|2023-06-06 14:40:00|30686.8|30651.8|30687.1|30652.1|30687.1|30652.1|30683|30648|15
1686062700000|2023-06-06 14:45:00|30687.6|30652.6|30677|30642|30687.6|30652.6|30670|30641.5|38
1686063000000|2023-06-06 14:50:00|30676.5|30641.5|30660|30640|30677|30645.5|30659.5|30637|30
1686063300000|2023-06-06 14:55:00|30659.5|30639.5|30662.5|30642.5|30663|30643|30658|30638|10
1686063600000|2023-06-06 15:00:00|30663|30643|30670|30635|30672|30643|30660|30634.5|20
1686063900000|2023-06-06 15:05:00|30669|30634|30669|30634|30672.5|30637.5|30669|30634|11
1686064200000|2023-06-06 15:10:00|30668.5|30633.5|30659.4|30639.4|30668.5|30639.4|30658.8|30630.7|17
1686064500000|2023-06-06 15:15:00|30659.8|30639.8|30664|30629|30665|30640.4|30657.8|30628.8|21
1686064800000|2023-06-06 15:20:00|30663.5|30628.5|30672.6|30637.6|30674.5|30646.8|30659.3|30627.3|33
1686065100000|2023-06-06 15:25:00|30672|30637|30670|30635|30672|30637|30669.5|30634.5|13
1686065400000|2023-06-06 15:30:00|30669.8|30634.8|30668.9|30633.9|30669.8|30634.8|30667.5|30632.5|16
1686065700000|2023-06-06 15:35:00|30668.4|30633.4|30668.6|30633.6|30669.8|30634.8|30657.6|30622.6|49
1686066000000|2023-06-06 15:40:00|30668.2|30633.2|30661.7|30626.7|30670.5|30635.5|30660.5|30625.5|45
1686066300000|2023-06-06 15:45:00|30661.6|30626.6|30651.5|30616.5|30661.6|30626.6|30651.5|30616.5|28
1686066600000|2023-06-06 15:50:00|30652.8|30617.8|30653.5|30618.5|30655|30620|30652.8|30617.8|23
1686066900000|2023-06-06 15:55:00|30653|30618|30657.8|30622.8|30657.8|30622.8|30653|30618|20
1686067200000|2023-06-06 16:00:00|30657.5|30622.5|30656.8|30621.8|30661|30632.8|30652.8|30621.5|16
1686067500000|2023-06-06 16:05:00|30656.5|30621.5|30651.5|30616.5|30656.5|30621.5|30649.3|30614.3|41
1686067800000|2023-06-06 16:10:00|30651|30616|30653|30618|30654.5|30624.5|30644|30615.3|15
1686068100000|2023-06-06 16:15:00|30653.5|30618.5|30663.5|30628.5|30664|30636|30646|30617.5|17
1686068400000|2023-06-06 16:20:00|30664|30629|30663.8|30628.8|30664|30629|30663.3|30628.3|23
1686068700000|2023-06-06 16:25:00|30663.6|30628.6|30663.3|30628.3|30664.3|30629.3|30663|30628|35
1686069000000|2023-06-06 16:30:00|30663|30628|30662.7|30627.7|30664|30629|30662.7|30627.7|10
1686069300000|2023-06-06 16:35:00|30662.2|30627.2|30663|30628|30664|30629|30662.2|30627.2|15
1686069600000|2023-06-06 16:40:00|30663.5|30628.5|30672.5|30637.5|30716|30674|30662.7|30627.7|52
1686069900000|2023-06-06 16:45:00|30673|30638|30673.5|30638.5|30673.5|30638.5|30672.5|30637.5|22
1686070200000|2023-06-06 16:50:00|30674|30639|30673|30638|30675|30640|30668.5|30633.5|24
1686070500000|2023-06-06 16:55:00|30672.5|30637.5|30663|30628|30673.5|30638.5|30663|30628|39
1686070800000|2023-06-06 17:00:00|30664|30629|30673|30638|30673|30638|30664|30629|6
1686071100000|2023-06-06 17:05:00|30672.5|30637.5|30670|30635|30673.5|30638.5|30670|30635|10
1686071400000|2023-06-06 17:10:00|30669.5|30634.5|30670|30635|30670|30635|30669.5|30634.5|2
1686071700000|2023-06-06 17:15:00|30669.5|30634.5|30670.5|30635.5|30670.5|30635.5|30669|30634|5
1686072000000|2023-06-06 17:20:00|30671|30636|30673|30638|30673|30638|30671|30636|7
1686072300000|2023-06-06 17:25:00|30672.5|30637.5|30672|30637|30672.5|30637.5|30672|30637|2
1686072600000|2023-06-06 17:30:00|30671.5|30636.5|30671.5|30636.5|30673|30638|30671|30636|24
1686072900000|2023-06-06 17:35:00|30672|30637|30672|30637|30672|30637|30671|30636|14
1686073200000|2023-06-06 17:40:00|30672.5|30637.5|30673.5|30638.5|30674.5|30639.5|30672.5|30637.5|33
1686073500000|2023-06-06 17:45:00|30674|30639|30678.5|30643.5|30678.5|30643.5|30672.5|30637.5|13
1686073800000|2023-06-06 17:50:00|30679|30644|30679|30644|30679|30644|30679|30644|1
1686074100000|2023-06-06 17:55:00|30685.5|30650.5|30688.5|30653.5|30691|30656|30685.5|30650.5|25
1686074400000|2023-06-06 18:00:00|30688|30653|30688|30653|30688.5|30653.5|30686.5|30651.5|15
1686074700000|2023-06-06 18:05:00|30688.5|30653.5|30689|30654|30689|30654|30688.5|30653.5|6
1686075000000|2023-06-06 18:10:00|30688.5|30653.5|30688.5|30653.5|30688.5|30653.5|30688|30653|3
1686075300000|2023-06-06 18:15:00|30689|30654|30689|30654|30689|30654|30688|30653|9
1686075600000|2023-06-06 18:20:00|30687|30652|30681|30646|30687|30652|30673|30638|33
1686075900000|2023-06-06 18:25:00|30680.5|30645.5|30681.5|30646.5|30681.5|30646.5|30680.5|30645.5|3
1686076200000|2023-06-06 18:30:00|30685.5|30650.5|30677|30642|30688|30653|30674|30639|27
1686076500000|2023-06-06 18:35:00|30688.5|30653.5|30686|30651|30688.5|30653.5|30682|30647|24
1686076800000|2023-06-06 18:40:00|30685.5|30650.5|30685|30650|30686|30651|30684.5|30649.5|18
1686077100000|2023-06-06 18:45:00|30685.5|30650.5|30685|30650|30685.5|30650.5|30684.5|30649.5|12
1686077400000|2023-06-06 18:50:00|30685.5|30650.5|30685|30650|30685.5|30650.5|30684.5|30649.5|13
1686077700000|2023-06-06 18:55:00|30685.5|30650.5|30685.5|30650.5|30685.5|30650.5|30685.5|30650.5|1
1686078000000|2023-06-06 19:00:00|30685|30650|30682.5|30647.5|30685|30650|30682|30647|4
1686078300000|2023-06-06 19:05:00|30682|30647|30680.5|30645.5|30682|30647|30680.5|30645.5|4
1686078600000|2023-06-06 19:10:00|30676|30641|30667|30632|30676.5|30641.5|30667|30632|13
1686078900000|2023-06-06 19:15:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686079200000|2023-06-06 19:20:00|30666|30631|30666|30631|30666.5|30631.5|30666|30631|3
1686079500000|2023-06-06 19:25:00|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|30666.5|30631.5|1
1686080100000|2023-06-06 19:35:00|30667|30632|30667.5|30632.5|30669|30634|30667|30632|8
1686080400000|2023-06-06 19:40:00|30667|30632|30666.5|30631.5|30667|30632|30666|30631|8
1686081000000|2023-06-06 19:50:00|30666|30631|30664|30629|30666|30631|30664|30629|11
1686081300000|2023-06-06 19:55:00|30664.5|30629.5|30653.5|30618.5|30664.5|30629.5|30652.7|30617.7|26
1686096000000|2023-06-07 00:00:00|30669.7|30630.3|30669.7|30630.3|30669.7|30630.3|30669.7|30630.3|1
1686099600000|2023-06-07 01:00:00|30649.5|30614.5|30649.5|30614.5|30649.5|30614.5|30649|30614|3
1686099900000|2023-06-07 01:05:00|30650.5|30615.5|30661.6|30626.6|30661.6|30637|30642.5|30614.6|21
1686100200000|2023-06-07 01:10:00|30661.5|30626.5|30659|30624|30662|30627|30658.5|30623.5|17
1686100500000|2023-06-07 01:15:00|30660.4|30625.4|30663.5|30628.5|30664|30629|30660.4|30625.4|7
1686101100000|2023-06-07 01:25:00|30654.9|30634.9|30662.5|30627.5|30664.5|30634.9|30653.3|30626.5|23
1686101400000|2023-06-07 01:30:00|30662|30627|30667.5|30632.5|30668.5|30640.5|30651.1|30622.5|84
1686101700000|2023-06-07 01:35:00|30667|30632|30668.5|30633.5|30668.5|30633.5|30666|30631|27
1686102000000|2023-06-07 01:40:00|30668|30633|30670.2|30650.2|30676.5|30653|30660.3|30632.9|61
1686102300000|2023-06-07 01:45:00|30670|30650|30679.5|30644.5|30680|30652|30669.5|30644.5|21
1686102600000|2023-06-07 01:50:00|30679.8|30644.8|30674.7|30639.7|30680|30645|30673.1|30638.1|27
1686102900000|2023-06-07 01:55:00|30674.8|30639.8|30680.5|30645.5|30681.2|30646.2|30674.8|30639.8|21
1686103200000|2023-06-07 02:00:00|30681|30646|30684.5|30649.5|30686.5|30657.5|30674.5|30646|26
1686103500000|2023-06-07 02:05:00|30685|30650|30679|30659|30686|30659|30679|30649|9
1686103800000|2023-06-07 02:10:00|30679.5|30659.5|30688|30668|30689.5|30669.5|30679|30659|27
1686104100000|2023-06-07 02:15:00|30689|30669|30673.5|30653.5|30689|30669|30673.5|30653.5|33
1686104400000|2023-06-07 02:20:00|30673|30653|30673|30653|30678.5|30658.5|30670.5|30650.5|27
1686104700000|2023-06-07 02:25:00|30672.5|30652.5|30672.5|30652.5|30673|30653|30672|30652|13
1686105000000|2023-06-07 02:30:00|30673|30653|30673.5|30653.5|30674.5|30654.5|30672.5|30652.5|14
1686105300000|2023-06-07 02:35:00|30674|30654|30682.5|30662.5|30691.5|30663.5|30673.5|30653.5|33
1686105600000|2023-06-07 02:40:00|30683.5|30663.5|30678.2|30658.2|30686|30666|30678.2|30658.2|21
1686105900000|2023-06-07 02:45:00|30678.5|30658.5|30682.5|30662.5|30683.8|30663.8|30678.2|30658.2|38
1686106200000|2023-06-07 02:50:00|30682|30662|30682.5|30662.5|30682.5|30662.5|30682|30662|4
1686106500000|2023-06-07 02:55:00|30683|30663|30681.8|30661.8|30683|30663|30679.5|30659.5|50
1686106800000|2023-06-07 03:00:00|30682.5|30662.5|30681|30661|30703.4|30672.5|30677.5|30657.5|92
1686107100000|2023-06-07 03:05:00|30681.5|30661.5|30684|30664|30685.2|30665.2|30680.9|30660.9|40
1686107400000|2023-06-07 03:10:00|30684.5|30664.5|30691|30671|30692|30672|30684|30664|37
1686107700000|2023-06-07 03:15:00|30691.5|30671.5|30683.5|30663.5|30692|30672|30683.5|30663.5|29
1686108000000|2023-06-07 03:20:00|30684|30664|30686.7|30666.7|30688|30668|30683|30663|26
1686108300000|2023-06-07 03:25:00|30686.2|30666.2|30686|30666|30686.7|30666.7|30684.7|30664.7|23
1686108600000|2023-06-07 03:30:00|30685.5|30665.5|30693.5|30673.5|30693.5|30673.5|30685.5|30665.5|23
1686108900000|2023-06-07 03:35:00|30694|30674|30694|30674|30697.2|30677.2|30691.2|30671.2|26
1686109200000|2023-06-07 03:40:00|30693.7|30673.7|30693.7|30673.7|30694.2|30674.2|30693.7|30673.7|13
1686109500000|2023-06-07 03:45:00|30693.2|30673.2|30692.5|30672.5|30693.2|30673.2|30692.2|30672.2|7
1686109800000|2023-06-07 03:50:00|30694|30674|30697.5|30677.5|30698|30678|30694|30674|6
1686110100000|2023-06-07 03:55:00|30697|30677|30700.1|30680.1|30701|30681|30697|30677|29
1686110400000|2023-06-07 04:00:00|30699.8|30679.8|30707|30672|30707.5|30680|30699.3|30671.5|22
1686110700000|2023-06-07 04:05:00|30707.5|30672.5|30706.5|30671.5|30707.5|30672.5|30706.5|30671.5|11
1686111000000|2023-06-07 04:10:00|30699.5|30679.5|30700|30680|30700|30680|30699|30679|7
1686111300000|2023-06-07 04:15:00|30707|30672|30693|30673|30707|30677.2|30692.3|30672|20
1686111600000|2023-06-07 04:20:00|30692.5|30672.5|30690.7|30670.7|30692.5|30672.5|30690.2|30670.2|8
1686111900000|2023-06-07 04:25:00|30692.5|30672.5|30693|30673|30693.8|30673.8|30692.5|30672.5|9
1686112200000|2023-06-07 04:30:00|30693.5|30673.5|30694|30674|30695|30675|30693.5|30673.5|13
1686112500000|2023-06-07 04:35:00|30693.5|30673.5|30688.5|30668.5|30693.5|30673.5|30688.3|30668.3|32
1686112800000|2023-06-07 04:40:00|30689|30669|30690|30670|30697|30672.5|30689|30661.5|15
1686113100000|2023-06-07 04:45:00|30690.5|30670.5|30692.5|30672.5|30692.7|30672.7|30690|30670|9
1686113400000|2023-06-07 04:50:00|30692.6|30672.6|30696|30676|30697|30677|30692.6|30672.6|16
1686113700000|2023-06-07 04:55:00|30695.5|30675.5|30696.5|30676.5|30697.5|30677.5|30695.5|30675.5|13
1686114000000|2023-06-07 05:00:00|30697.5|30677.5|30696.5|30676.5|30704.5|30678|30696|30669|20
1686114300000|2023-06-07 05:05:00|30696|30676|30697|30677|30702.5|30677|30694.5|30667|15
1686114600000|2023-06-07 05:10:00|30696.6|30676.6|30700.5|30680.5|30703|30682.5|30694|30666.8|30
1686114900000|2023-06-07 05:15:00|30701|30681|30700|30680|30703.5|30683.5|30698.5|30678.5|28
1686115200000|2023-06-07 05:20:00|30699.5|30679.5|30700|30680|30700|30680|30698|30678|11
1686115500000|2023-06-07 05:25:00|30699.5|30679.5|30703|30683|30703|30683|30699|30679|7
1686115800000|2023-06-07 05:30:00|30702.5|30682.5|30700|30680|30702.5|30682.5|30700|30680|16
1686116100000|2023-06-07 05:35:00|30699.6|30679.6|30703.2|30683.2|30703.2|30683.2|30698.5|30678.5|13
1686116400000|2023-06-07 05:40:00|30703|30683|30700.5|30680.5|30703|30683|30700.5|30680.5|10
1686116700000|2023-06-07 05:45:00|30701|30681|30704|30684|30704.5|30684.5|30701|30681|10
1686117000000|2023-06-07 05:50:00|30703.5|30683.5|30703.5|30683.5|30703.5|30683.5|30703|30683|3
1686117300000|2023-06-07 05:55:00|30704|30684|30708|30688|30710.5|30690.5|30704|30684|8
1686117600000|2023-06-07 06:00:00|30707.5|30687.5|30704.5|30684.5|30708.5|30688.5|30703.5|30683.5|13
1686117900000|2023-06-07 06:05:00|30704|30684|30678.5|30658.5|30705.5|30685.5|30678.5|30658.5|75
1686118200000|2023-06-07 06:10:00|30678.9|30658.9|30688.5|30668.5|30690.5|30670.5|30678.9|30658.9|64
1686118500000|2023-06-07 06:15:00|30689|30669|30696.2|30676.2|30697.5|30677.5|30689|30669|24
1686118800000|2023-06-07 06:20:00|30697|30677|30696.5|30676.5|30697.7|30677.7|30693.5|30673.5|40
1686119100000|2023-06-07 06:25:00|30696|30676|30699.5|30679.5|30707|30681.5|30695.5|30668|54
1686119400000|2023-06-07 06:30:00|30700|30680|30705.5|30685.5|30714|30687.7|30699.5|30671.3|67
1686119700000|2023-06-07 06:35:00|30706|30686|30700.5|30680.5|30708|30688|30698.5|30678.5|41
1686120000000|2023-06-07 06:40:00|30701|30681|30703.5|30683.5|30703.5|30683.5|30699|30679|30
1686120300000|2023-06-07 06:45:00|30703|30683|30702|30682|30703|30683|30699.5|30679.5|24
1686120600000|2023-06-07 06:50:00|30701.5|30681.5|30698.5|30678.5|30707.6|30682|30698|30672|25
1686120900000|2023-06-07 06:55:00|30698|30678|30701|30681|30701|30681|30697.6|30677.6|27
1686121200000|2023-06-07 07:00:00|30700.7|30680.7|30701.7|30681.7|30704.5|30684.5|30698.3|30678.3|40
1686121500000|2023-06-07 07:05:00|30702.5|30682.5|30705.7|30685.7|30705.7|30685.7|30701.8|30681.8|20
1686121800000|2023-06-07 07:10:00|30706.5|30686.5|30713|30693|30713|30693|30706.5|30686.5|30
1686122100000|2023-06-07 07:15:00|30713.5|30693.5|30708.5|30688.5|30714|30694|30707.5|30687.5|48
1686122400000|2023-06-07 07:20:00|30708|30688|30711.2|30691.2|30712.6|30692.6|30707.5|30687.5|45
1686122700000|2023-06-07 07:25:00|30711|30691|30707.7|30687.7|30712|30692|30707.7|30687.7|46
1686123000000|2023-06-07 07:30:00|30708.8|30688.8|30719.9|30684.9|30720.5|30693.8|30707.3|30684.9|52
1686123300000|2023-06-07 07:35:00|30720.4|30685.4|30711.5|30691.5|30720.4|30691.5|30709.4|30682.4|19
1686123600000|2023-06-07 07:40:00|30712.3|30692.3|30710.6|30690.6|30712.3|30692.3|30708.3|30688.3|61
1686123900000|2023-06-07 07:45:00|30710|30690|30716.3|30696.3|30716.6|30696.6|30708|30688|38
1686124200000|2023-06-07 07:50:00|30715.8|30695.8|30720.3|30685.3|30725|30697.4|30715.3|30685|30
1686124500000|2023-06-07 07:55:00|30720.5|30685.5|30710.5|30690.5|30721.2|30695.5|30708|30685.5|52
1686124800000|2023-06-07 08:00:00|30710.3|30690.3|30710|30690|30712.7|30692.7|30708|30688|74
1686125100000|2023-06-07 08:05:00|30710.5|30690.5|30708.8|30688.8|30710.5|30690.5|30708.5|30688.5|32
1686125400000|2023-06-07 08:10:00|30707.8|30687.8|30707|30687|30709.5|30689.5|30703.1|30683.1|64
1686125700000|2023-06-07 08:15:00|30707.3|30687.3|30707.9|30687.9|30708.4|30688.4|30703.5|30683.5|27
1686126000000|2023-06-07 08:20:00|30708.4|30688.4|30713.5|30693.5|30715.3|30695.3|30708.4|30688.4|33
1686126300000|2023-06-07 08:25:00|30715.5|30695.5|30724.5|30689.5|30725|30697.5|30715.5|30689.5|17
1686126600000|2023-06-07 08:30:00|30724|30689|30724.5|30689.5|30724.5|30689.5|30724|30689|2
1686126900000|2023-06-07 08:35:00|30724|30689|30725|30690|30725|30690|30724|30689|3
1686127200000|2023-06-07 08:40:00|30725.5|30690.5|30728|30693|30728|30698.2|30718.2|30689.2|17
1686127500000|2023-06-07 08:45:00|30728.1|30693.1|30723.7|30703.7|30729.5|30705.6|30720.5|30693.1|68
1686127800000|2023-06-07 08:50:00|30724.2|30704.2|30720.5|30700.5|30724.2|30704.2|30720.5|30700.5|31
1686128100000|2023-06-07 08:55:00|30721|30701|30712|30692|30722.5|30702.5|30711.5|30691.5|28
1686128400000|2023-06-07 09:00:00|30711.5|30691.5|30707|30687|30716|30692.5|30707|30678.5|29
1686128700000|2023-06-07 09:05:00|30706.5|30686.5|30705|30685|30714.5|30687.5|30702.5|30677.5|26
1686129000000|2023-06-07 09:10:00|30705.5|30685.5|30705.2|30685.2|30707|30687|30704|30684|33
1686129300000|2023-06-07 09:15:00|30704.9|30684.9|30703.7|30683.7|30706.7|30686.7|30703.7|30683.7|27
1686129600000|2023-06-07 09:20:00|30703.9|30683.9|30702.4|30682.4|30704.4|30684.4|30702.4|30682.4|8
1686129900000|2023-06-07 09:25:00|30702.2|30682.2|30701.7|30681.7|30706.2|30686.2|30701.2|30681.2|42
1686130200000|2023-06-07 09:30:00|30701|30681|30702.5|30682.5|30702.5|30682.5|30700.5|30680.5|13
1686130500000|2023-06-07 09:35:00|30703|30683|30703.5|30683.5|30703.5|30683.5|30703|30683|2
1686130800000|2023-06-07 09:40:00|30703.6|30683.6|30703.5|30683.5|30704|30684|30703.5|30683.5|5
1686131100000|2023-06-07 09:45:00|30704|30684|30709.4|30689.4|30710.5|30690.5|30703|30683|14
1686131400000|2023-06-07 09:50:00|30709.2|30689.2|30708.5|30688.5|30711|30691|30708|30688|24
1686131700000|2023-06-07 09:55:00|30709|30689|30707.5|30687.5|30709|30689|30707|30687|8
1686132000000|2023-06-07 10:00:00|30707.2|30687.2|30698.5|30678.5|30707.2|30687.2|30697.5|30677.5|42
1686132300000|2023-06-07 10:05:00|30699.2|30679.2|30698.5|30678.5|30703.5|30683.5|30697.5|30677.5|13
1686132600000|2023-06-07 10:10:00|30699|30679|30698.5|30678.5|30699|30679|30698.4|30678.4|4
1686132900000|2023-06-07 10:15:00|30698.6|30678.6|30700|30680|30704|30684|30698.6|30678.6|15
1686133200000|2023-06-07 10:20:00|30700.5|30680.5|30698|30678|30702.5|30682.5|30698|30678|21
1686133500000|2023-06-07 10:25:00|30698.5|30678.5|30696|30676|30698.5|30678.5|30696|30676|6
1686133800000|2023-06-07 10:30:00|30696.5|30676.5|30695.7|30675.7|30696.5|30676.5|30693.5|30673.5|13
1686134100000|2023-06-07 10:35:00|30695.5|30675.5|30693.5|30673.5|30695.5|30675.5|30693.5|30673.5|2
1686134400000|2023-06-07 10:40:00|30694.7|30674.7|30692|30672|30695.5|30675.5|30691.6|30671.6|16
1686134700000|2023-06-07 10:45:00|30691.9|30671.9|30686.5|30666.5|30691.9|30671.9|30686.5|30666.5|27
1686135000000|2023-06-07 10:50:00|30686.2|30666.2|30689.3|30654.3|30693.1|30666.5|30686.2|30654|13
1686135300000|2023-06-07 10:55:00|30689.4|30654.4|30685.9|30665.9|30689.4|30666.7|30681|30654.4|20
1686135600000|2023-06-07 11:00:00|30685.7|30665.7|30680.2|30660.2|30691.5|30665.7|30679.3|30656|33
1686135900000|2023-06-07 11:05:00|30679.6|30659.6|30679.5|30659.5|30680.1|30660.1|30679.3|30659.3|69
1686136200000|2023-06-07 11:10:00|30679|30659|30686.5|30651.5|30687.5|30659|30678.5|30651|11
1686136500000|2023-06-07 11:15:00|30685.6|30650.6|30685.6|30650.6|30685.6|30650.6|30685.6|30650.6|1
1686136800000|2023-06-07 11:20:00|30687|30652|30682.9|30662.9|30692.8|30663.4|30680.9|30652|36
1686137100000|2023-06-07 11:25:00|30682.5|30662.5|30680.7|30660.7|30682.5|30662.5|30680.5|30660.5|6
1686137700000|2023-06-07 11:35:00|30681.2|30661.2|30680.2|30660.2|30681.2|30661.2|30679.2|30659.2|8
1686138300000|2023-06-07 11:45:00|30680.4|30660.4|30680.4|30660.4|30680.4|30660.4|30680.4|30660.4|1
1686138600000|2023-06-07 11:50:00|30680.7|30660.7|30680.4|30660.4|30681.2|30661.2|30680.4|30660.4|4
1686138900000|2023-06-07 11:55:00|30680.9|30660.9|30680.9|30660.9|30680.9|30660.9|30680.4|30660.4|11
1686139200000|2023-06-07 12:00:00|30680.7|30660.7|30674.4|30654.4|30680.9|30660.9|30672|30652|52
1686139500000|2023-06-07 12:05:00|30674.9|30654.9|30673.5|30653.5|30676|30656|30673.5|30653.5|27
1686139800000|2023-06-07 12:10:00|30673.1|30653.1|30673.1|30653.1|30673.1|30653.1|30673.1|30653.1|1
1686140100000|2023-06-07 12:15:00|30672.9|30652.9|30682.4|30647.4|30682.4|30654.5|30672|30646.7|15
1686140400000|2023-06-07 12:20:00|30682|30647|30681|30646|30682|30647|30681|30646|2
1686140700000|2023-06-07 12:25:00|30683.3|30648.3|30677|30657|30683.6|30657.5|30676|30647.9|22
1686141000000|2023-06-07 12:30:00|30677.1|30657.1|30678|30658|30688.6|30659|30677|30651.4|25
1686141300000|2023-06-07 12:35:00|30677|30657|30674|30654|30686.5|30657|30674|30646|19
1686141600000|2023-06-07 12:40:00|30674.5|30654.5|30694.7|30659.7|30698|30663|30672|30652|35
1686141900000|2023-06-07 12:45:00|30691.7|30656.7|30690.5|30655.5|30691.7|30656.7|30688.5|30653.5|31
1686142200000|2023-06-07 12:50:00|30691|30656|30689.5|30654.5|30691|30662.9|30682.4|30651.9|53
1686142500000|2023-06-07 12:55:00|30689.8|30654.8|30682.5|30662.5|30691|30662.5|30682|30654.5|10
1686142800000|2023-06-07 13:00:00|30689.5|30654.5|30686.5|30666.5|30692.5|30666.5|30686.5|30653.5|18
1686143100000|2023-06-07 13:05:00|30693.5|30658.5|30693.5|30658.5|30694|30659|30690.5|30655.5|12
1686143400000|2023-06-07 13:10:00|30694|30659|30685.5|30650.5|30694.5|30661.5|30676|30648|35
1686143700000|2023-06-07 13:15:00|30685|30650|30677|30657|30685.5|30658|30677|30650|16
1686144000000|2023-06-07 13:20:00|30677.5|30657.5|30677|30657|30678|30658|30677|30657|10
1686144300000|2023-06-07 13:25:00|30676.5|30656.5|30687.5|30652.5|30687.5|30658|30675|30650|23
1686144600000|2023-06-07 13:30:00|30685.5|30650.5|30685.5|30650.5|30691.5|30656.5|30683.5|30648.5|26
1686144900000|2023-06-07 13:35:00|30685|30650|30684.2|30649.2|30685.5|30650.5|30683|30648|29
1686145200000|2023-06-07 13:40:00|30684|30649|30677|30657|30691|30662.5|30676.2|30648.8|49
1686145500000|2023-06-07 13:45:00|30677.5|30657.5|30675|30655|30677.5|30657.5|30673.5|30653.5|33
1686145800000|2023-06-07 13:50:00|30674.7|30654.7|30678.1|30658.1|30679|30659|30673.1|30653.1|30
1686146100000|2023-06-07 13:55:00|30676.3|30656.3|30675|30640|30682.8|30656.3|30665.2|30640|63
1686146400000|2023-06-07 14:00:00|30668|30648|30679.9|30644.9|30685|30657.5|30668|30641|64
1686146700000|2023-06-07 14:05:00|30680|30645|30671.7|30651.7|30683.5|30656.9|30667|30639.2|59
1686147000000|2023-06-07 14:10:00|30671.5|30651.5|30670.5|30650.5|30672.6|30652.6|30670.5|30650.5|13
1686147300000|2023-06-07 14:15:00|30670.7|30650.7|30671.5|30651.5|30672.5|30652.5|30670.5|30650.5|12
1686147600000|2023-06-07 14:20:00|30672|30652|30674.5|30654.5|30674.6|30654.6|30672|30652|8
1686147900000|2023-06-07 14:25:00|30674.6|30654.6|30680.8|30660.8|30685.1|30665.1|30674.5|30654.5|51
1686148200000|2023-06-07 14:30:00|30680.5|30660.5|30683.6|30663.6|30684.1|30664.1|30679.1|30659.1|38
1686148500000|2023-06-07 14:35:00|30684.1|30664.1|30698|30663|30702|30678.6|30683.6|30663|51
1686148800000|2023-06-07 14:40:00|30698.5|30663.5|30697.7|30662.7|30700.1|30665.1|30696.7|30661.7|21
1686149100000|2023-06-07 14:45:00|30697.2|30662.2|30698.7|30663.7|30699.7|30664.7|30696.3|30661.3|30
1686149400000|2023-06-07 14:50:00|30698.2|30663.2|30703.2|30668.2|30704.1|30669.1|30698.2|30663.2|29
1686149700000|2023-06-07 14:55:00|30703.7|30668.7|30703.6|30668.6|30706.3|30671.3|30702.1|30667.1|17
1686150000000|2023-06-07 15:00:00|30703.2|30668.2|30703.1|30668.1|30703.7|30668.7|30702.2|30667.2|21
1686150300000|2023-06-07 15:05:00|30703.6|30668.6|30710|30675|30714.2|30679.2|30697.8|30668.6|52
1686150600000|2023-06-07 15:10:00|30709.5|30674.5|30709|30674|30711.9|30676.9|30708.5|30673.5|50
1686150900000|2023-06-07 15:15:00|30709.5|30674.5|30705.5|30670.5|30710.5|30675.5|30702.5|30667.5|38
1686151200000|2023-06-07 15:20:00|30705|30670|30707.5|30672.5|30707.7|30681.2|30699.9|30669|24
1686151500000|2023-06-07 15:25:00|30708|30673|30702.5|30682.5|30708|30684.5|30700.5|30673|22
1686151800000|2023-06-07 15:30:00|30702|30682|30710.4|30675.4|30717.2|30688.5|30702|30675|38
1686152100000|2023-06-07 15:35:00|30710.2|30675.2|30711.7|30676.7|30711.7|30676.7|30710.2|30675.2|8
1686152400000|2023-06-07 15:40:00|30711.9|30676.9|30704.9|30684.9|30711.9|30684.9|30703.9|30676.9|9
1686152700000|2023-06-07 15:45:00|30705|30685|30708|30688|30718.5|30691.5|30705|30683.5|18
1686153000000|2023-06-07 15:50:00|30708.5|30688.5|30709.3|30689.3|30709.5|30689.5|30707.1|30687.1|14
1686153300000|2023-06-07 15:55:00|30709|30689|30709|30689|30709.3|30689.3|30709|30689|5
1686153600000|2023-06-07 16:00:00|30709.5|30689.5|30721|30701|30721|30701|30709.5|30689.5|31
1686153900000|2023-06-07 16:05:00|30721.3|30701.3|30719|30684|30721.8|30701.8|30712|30683.5|25
1686154200000|2023-06-07 16:10:00|30718.5|30683.5|30724.8|30704.8|30725.2|30705.2|30711.5|30683.5|32
1686154500000|2023-06-07 16:15:00|30726.2|30706.2|30729.4|30694.4|30729.4|30706.2|30720|30692|16
1686154800000|2023-06-07 16:20:00|30728.9|30693.9|30727.4|30692.4|30728.9|30693.9|30722.9|30687.9|11
1686155100000|2023-06-07 16:25:00|30727.7|30692.7|30735.5|30700.5|30738.5|30703.5|30727.2|30692.2|24
1686155400000|2023-06-07 16:30:00|30735|30700|30728.5|30708.5|30735|30708.5|30728|30700|5
1686155700000|2023-06-07 16:35:00|30729|30709|30728.5|30708.5|30739.5|30713|30728|30704.5|18
1686156000000|2023-06-07 16:40:00|30732.5|30712.5|30743|30708|30744.5|30715.5|30731.5|30703|21
1686156300000|2023-06-07 16:45:00|30740.5|30705.5|30735|30700|30740.5|30705.5|30734|30699|15
1686156600000|2023-06-07 16:50:00|30735.5|30700.5|30737.5|30702.5|30737.5|30702.5|30735.5|30700.5|8
1686156900000|2023-06-07 16:55:00|30739|30704|30737.5|30702.5|30739.5|30704.5|30737|30702|8
1686157200000|2023-06-07 17:00:00|30738|30703|30749.5|30714.5|30749.5|30714.5|30738|30703|4
1686157500000|2023-06-07 17:05:00|30749|30714|30749.5|30714.5|30749.5|30714.5|30749|30714|2
1686157800000|2023-06-07 17:10:00|30749.4|30714.4|30748.9|30713.9|30749.4|30722.4|30742|30713.4|8
1686158100000|2023-06-07 17:15:00|30748.5|30713.5|30743.5|30723.5|30749|30723.5|30740.5|30711|14
1686158400000|2023-06-07 17:20:00|30740.5|30720.5|30739|30719|30750|30723|30738|30712.5|17
1686158700000|2023-06-07 17:25:00|30739.3|30719.3|30748.5|30713.5|30748.5|30721.5|30739|30713.5|17
1686159000000|2023-06-07 17:30:00|30748.4|30713.4|30750.8|30715.8|30751.1|30720.1|30738.6|30710.6|20
1686159300000|2023-06-07 17:35:00|30750.6|30715.6|30750|30715|30751|30716|30750|30715|10
1686159600000|2023-06-07 17:40:00|30750.4|30715.4|30745.1|30710.1|30751|30716|30745|30710|17
1686159900000|2023-06-07 17:45:00|30745|30710|30737|30717|30745.1|30717|30736.5|30709|12
1686160200000|2023-06-07 17:50:00|30736.5|30716.5|30737.5|30702.5|30737.5|30717|30730|30702.5|9
1686160500000|2023-06-07 17:55:00|30738|30703|30743.5|30708.5|30743.5|30708.5|30737|30702|9
1686160800000|2023-06-07 18:00:00|30743.2|30708.2|30742.1|30707.1|30743.2|30708.2|30742.1|30707.1|9
1686161400000|2023-06-07 18:10:00|30742.6|30707.6|30742.1|30707.1|30742.6|30707.6|30742.1|30707.1|2
1686162000000|2023-06-07 18:20:00|30742|30707|30742.1|30707.1|30742.6|30707.6|30742|30707|4
1686162600000|2023-06-07 18:30:00|30742.6|30707.6|30743|30708|30743|30708|30742.6|30707.6|2
1686162900000|2023-06-07 18:35:00|30743.1|30708.1|30743.5|30708.5|30743.5|30708.5|30743.1|30708.1|2
1686163200000|2023-06-07 18:40:00|30743|30708|30743|30708|30743|30708|30743|30708|1
1686163500000|2023-06-07 18:45:00|30742.5|30707.5|30743.5|30708.5|30743.5|30708.5|30742.5|30707.5|5
1686163800000|2023-06-07 18:50:00|30743|30708|30743.5|30708.5|30743.5|30708.5|30743|30708|2
1686164100000|2023-06-07 18:55:00|30743|30708|30741|30706|30743|30708|30741|30706|6
1686164400000|2023-06-07 19:00:00|30743|30708|30742.5|30707.5|30743|30708|30742|30707|4
1686164700000|2023-06-07 19:05:00|30743|30708|30735.5|30700.5|30743|30708|30735.5|30700.5|3
1686165000000|2023-06-07 19:10:00|30736|30701|30737.5|30702.5|30740|30705|30736|30701|17
1686165300000|2023-06-07 19:15:00|30738|30703|30740|30705|30740|30705|30738|30703|5
1686165600000|2023-06-07 19:20:00|30740.5|30705.5|30740|30705|30741|30706|30740|30705|4
1686165900000|2023-06-07 19:25:00|30740.5|30705.5|30740.5|30705.5|30741|30706|30740.5|30705.5|3
1686166200000|2023-06-07 19:30:00|30741|30706|30740|30705|30741|30706|30740|30705|3
1686166500000|2023-06-07 19:35:00|30745|30710|30744.5|30709.5|30745|30710|30744.5|30709.5|4
1686166800000|2023-06-07 19:40:00|30745|30710|30745|30710|30745.5|30710.5|30744.5|30709.5|5
1686167100000|2023-06-07 19:45:00|30744.5|30709.5|30745.5|30710.5|30746|30711|30744.5|30709.5|9
1686167400000|2023-06-07 19:50:00|30745|30710|30746|30711|30746|30711|30744.5|30709.5|11
1686167700000|2023-06-07 19:55:00|30746.5|30711.5|30748.5|30713.5|30748.5|30713.5|30746|30711|12
1686182400000|2023-06-08 00:00:00|30745|30710|30745|30710|30745|30710|30745|30710|1
1686186000000|2023-06-08 01:00:00|30754.5|30719.5|30759.5|30724.5|30769.2|30734.2|30753.5|30718.5|38
1686186300000|2023-06-08 01:05:00|30759.6|30724.6|30744.5|30709.5|30759.6|30724.6|30736.5|30707.5|36
1686186600000|2023-06-08 01:10:00|30744|30709|30752|30717|30752|30723.6|30738|30709|36
1686186900000|2023-06-08 01:15:00|30751.5|30716.5|30737.1|30717.1|30754|30719.8|30736.8|30709.5|51
1686187200000|2023-06-08 01:20:00|30736.8|30716.8|30737.1|30717.1|30737.3|30717.3|30736.8|30716.8|6
1686187500000|2023-06-08 01:25:00|30737.8|30717.8|30749.5|30729.5|30749.5|30729.5|30737.3|30717.3|47
1686187800000|2023-06-08 01:30:00|30750.5|30730.5|30766.5|30731.5|30769|30734|30750.5|30722|102
1686188100000|2023-06-08 01:35:00|30767|30732|30763|30728|30767.4|30742.5|30757.8|30727.5|60
1686188400000|2023-06-08 01:40:00|30763.5|30728.5|30759.5|30739.5|30763.5|30742|30752.7|30725|59
1686188700000|2023-06-08 01:45:00|30759.3|30739.3|30764|30744|30788|30756.5|30757.5|30737.5|90
1686189000000|2023-06-08 01:50:00|30763.5|30743.5|30764|30744|30766.5|30746.5|30761.5|30741.5|73
1686189300000|2023-06-08 01:55:00|30760.5|30740.5|30758|30738|30760.5|30740.5|30756.8|30736.8|33
1686189600000|2023-06-08 02:00:00|30757|30737|30746.2|30726.2|30757|30737|30745.7|30725.7|61
1686189900000|2023-06-08 02:05:00|30746.6|30726.6|30753|30718|30754|30727|30743.5|30718|38
1686190200000|2023-06-08 02:10:00|30753.5|30718.5|30752|30732|30753.5|30732.2|30739.7|30711.5|90
1686190500000|2023-06-08 02:15:00|30753.2|30733.2|30759.7|30739.7|30768.5|30741.5|30753.2|30730.6|48
1686190800000|2023-06-08 02:20:00|30759.5|30739.5|30748.3|30728.3|30759.5|30739.5|30745.7|30725.7|69
1686191100000|2023-06-08 02:25:00|30747.5|30727.5|30752.5|30732.5|30754|30734|30747.5|30727.5|25
1686191400000|2023-06-08 02:30:00|30753|30733|30758|30738|30760|30740|30752.5|30732.5|21
1686191700000|2023-06-08 02:35:00|30757.6|30737.6|30752.5|30732.5|30763.7|30743.7|30751.8|30731.8|44
1686192000000|2023-06-08 02:40:00|30752|30732|30752.5|30732.5|30756|30736|30747.5|30727.5|35
1686192300000|2023-06-08 02:45:00|30747.5|30727.5|30749.8|30714.8|30754.5|30728.5|30742.5|30714.8|46
1686192600000|2023-06-08 02:50:00|30749.9|30714.9|30743|30723|30750|30723.5|30742|30714.9|15
1686192900000|2023-06-08 02:55:00|30743.5|30723.5|30749|30729|30749.5|30729.5|30742.5|30722.5|16
1686193200000|2023-06-08 03:00:00|30749.5|30729.5|30752|30717|30752|30729.5|30744.5|30716.5|17
1686193500000|2023-06-08 03:05:00|30749.6|30714.6|30739|30719|30750.3|30720.5|30736.5|30709|46
1686193800000|2023-06-08 03:10:00|30739.1|30719.1|30739.5|30719.5|30742.5|30722.5|30737.5|30717.5|32
1686194100000|2023-06-08 03:15:00|30740|30720|30741|30721|30741|30721|30737.5|30717.5|36
1686194400000|2023-06-08 03:20:00|30740.5|30720.5|30740.7|30720.7|30741.2|30721.2|30739|30719|20
1686194700000|2023-06-08 03:25:00|30740.5|30720.5|30742.1|30722.1|30742.1|30722.1|30740.2|30720.2|21
1686195000000|2023-06-08 03:30:00|30741.6|30721.6|30742.5|30722.5|30742.6|30722.6|30740.6|30720.6|34
1686195300000|2023-06-08 03:35:00|30742.6|30722.6|30743.6|30723.6|30745.2|30725.2|30741.7|30721.7|22
1686195600000|2023-06-08 03:40:00|30744|30724|30748.2|30728.2|30749|30729|30744|30724|31
1686195900000|2023-06-08 03:45:00|30747.5|30727.5|30743.2|30723.2|30747.5|30727.5|30743.2|30723.2|23
1686196200000|2023-06-08 03:50:00|30743.7|30723.7|30743.2|30723.2|30745.8|30725.8|30742.3|30722.3|16
1686196500000|2023-06-08 03:55:00|30743|30723|30746.2|30726.2|30746.7|30726.7|30742.3|30722.3|17
1686196800000|2023-06-08 04:00:00|30748.1|30728.1|30747.7|30727.7|30749.4|30729.4|30746.3|30726.3|11
1686197100000|2023-06-08 04:05:00|30748.2|30728.2|30748.2|30728.2|30748.8|30728.8|30747.5|30727.5|8
1686197400000|2023-06-08 04:10:00|30747.7|30727.7|30747.7|30727.7|30748.8|30728.8|30747.5|30727.5|11
1686197700000|2023-06-08 04:15:00|30747.5|30727.5|30748.2|30728.2|30748.8|30728.8|30744.1|30724.1|13
1686198000000|2023-06-08 04:20:00|30747.7|30727.7|30747.7|30727.7|30748.2|30728.2|30746.8|30726.8|9
1686198300000|2023-06-08 04:25:00|30746.8|30726.8|30748.2|30728.2|30748.8|30728.8|30746.8|30726.8|10
1686198600000|2023-06-08 04:30:00|30747.7|30727.7|30748.5|30728.5|30750.5|30730.5|30747.5|30727.5|17
1686198900000|2023-06-08 04:35:00|30748|30728|30748.7|30728.7|30749|30729|30747.5|30727.5|9
1686199200000|2023-06-08 04:40:00|30749|30729|30750.5|30730.5|30752|30732|30749|30729|16
1686199500000|2023-06-08 04:45:00|30750.2|30730.2|30752.5|30732.5|30752.5|30732.5|30750.2|30730.2|6
1686199800000|2023-06-08 04:50:00|30752|30732|30751.3|30731.3|30752|30732|30750.5|30730.5|10
1686200100000|2023-06-08 04:55:00|30750.8|30730.8|30750|30730|30751.3|30731.3|30748.7|30728.7|21
1686200400000|2023-06-08 05:00:00|30750.5|30730.5|30748.8|30728.8|30750.6|30730.6|30747.5|30727.5|20
1686200700000|2023-06-08 05:05:00|30748.5|30728.5|30748|30728|30751.3|30731.3|30746.8|30726.8|21
1686201000000|2023-06-08 05:10:00|30747.6|30727.6|30747.6|30727.6|30748.5|30728.5|30746.8|30726.8|21
1686201300000|2023-06-08 05:15:00|30748|30728|30741.1|30721.1|30748|30728|30741.1|30721.1|23
1686201600000|2023-06-08 05:20:00|30741.6|30721.6|30741.5|30721.5|30745.8|30725.8|30741.5|30721.5|17
1686201900000|2023-06-08 05:25:00|30741|30721|30747.5|30712.5|30747.5|30722.5|30735.5|30712.5|19
1686202200000|2023-06-08 05:30:00|30745.5|30710.5|30735|30715|30745.5|30718.5|30735|30710|24
1686202500000|2023-06-08 05:35:00|30734.5|30714.5|30731|30711|30734.5|30714.5|30730|30710|17
1686202800000|2023-06-08 05:40:00|30730.5|30710.5|30732|30712|30732.5|30712.5|30729.5|30709.5|18
1686203100000|2023-06-08 05:45:00|30735|30715|30731.5|30711.5|30735|30715|30730.5|30710.5|23
1686203400000|2023-06-08 05:50:00|30732|30712|30722|30702|30734.5|30712|30722|30698.5|37
1686203700000|2023-06-08 05:55:00|30722.5|30702.5|30732|30697|30732.5|30702.5|30722|30694|54
1686204000000|2023-06-08 06:00:00|30732.5|30697.5|30729|30709|30738|30709.9|30722.5|30697.5|42
1686204300000|2023-06-08 06:05:00|30729.5|30709.5|30730|30710|30738.5|30713.2|30729|30703.5|29
1686204600000|2023-06-08 06:10:00|30730.5|30710.5|30732.7|30712.7|30738|30717.5|30730|30702.5|40
1686204900000|2023-06-08 06:15:00|30734.3|30714.3|30732.7|30712.7|30737.5|30717.5|30732.5|30712.5|17
1686205200000|2023-06-08 06:20:00|30733.2|30713.2|30737.7|30717.7|30738|30718|30732.7|30712.7|12
1686205500000|2023-06-08 06:25:00|30738.2|30718.2|30732.7|30712.7|30738.5|30718.5|30732.7|30712.7|25
1686205800000|2023-06-08 06:30:00|30732.5|30712.5|30729.7|30709.7|30734.2|30714.2|30725.7|30705.7|57
1686206100000|2023-06-08 06:35:00|30730.7|30710.7|30730.2|30710.2|30738.2|30712.5|30728.5|30701.7|49
1686206400000|2023-06-08 06:40:00|30730|30710|30727.5|30707.5|30736.5|30710|30727.5|30701.5|40
1686206700000|2023-06-08 06:45:00|30728.8|30708.8|30722|30702|30730|30708.8|30717|30695|52
1686207000000|2023-06-08 06:50:00|30721.5|30701.5|30722.3|30702.3|30727.3|30707.3|30721.2|30701.2|32
1686207300000|2023-06-08 06:55:00|30722.5|30702.5|30722.7|30702.7|30723.8|30703.8|30720.8|30700.8|28
1686207600000|2023-06-08 07:00:00|30722.5|30702.5|30723.8|30703.8|30727|30707|30722.3|30702.3|47
1686207900000|2023-06-08 07:05:00|30723.9|30703.9|30722|30702|30731.5|30704.1|30721.5|30695|23
1686208200000|2023-06-08 07:10:00|30722.5|30702.5|30722.5|30702.5|30723|30703|30722|30702|15
1686208500000|2023-06-08 07:15:00|30722|30702|30726.5|30706.5|30727|30707|30722|30702|25
1686208800000|2023-06-08 07:20:00|30726|30706|30723.5|30703.5|30732|30706.5|30721.5|30697|42
1686209100000|2023-06-08 07:25:00|30724|30704|30727.5|30707.5|30727.5|30707.5|30723.5|30703.5|27
1686209400000|2023-06-08 07:30:00|30727|30707|30724|30704|30727.5|30707.5|30723|30703|22
1686209700000|2023-06-08 07:35:00|30723|30703|30721.5|30701.5|30725|30705|30721.5|30701.5|36
1686210000000|2023-06-08 07:40:00|30722|30702|30713.2|30693.2|30722|30702|30712.5|30692.5|60
1686210300000|2023-06-08 07:45:00|30713.7|30693.7|30713|30693|30714.5|30694.5|30712.5|30692.5|48
1686210600000|2023-06-08 07:50:00|30713.5|30693.5|30713|30693|30714|30694|30712.5|30692.5|16
1686210900000|2023-06-08 07:55:00|30712.5|30692.5|30712.1|30692.1|30713|30693|30711|30691|42
1686211200000|2023-06-08 08:00:00|30712|30692|30712.5|30692.5|30713.5|30693.5|30707.5|30687.5|49
1686211500000|2023-06-08 08:05:00|30712|30692|30712|30692|30713|30693|30711.5|30691.5|17
1686211800000|2023-06-08 08:10:00|30712.5|30692.5|30713.5|30693.5|30721.4|30696.5|30709.2|30686.1|50
1686212100000|2023-06-08 08:15:00|30713|30693|30713.5|30693.5|30714.5|30694.5|30712.5|30692.5|37
1686212400000|2023-06-08 08:20:00|30713|30693|30714.5|30694.5|30718.5|30698.5|30712.5|30692.5|47
1686212700000|2023-06-08 08:25:00|30717.5|30697.5|30713.6|30693.6|30721|30699|30712.5|30686|74
1686213000000|2023-06-08 08:30:00|30713.3|30693.3|30712|30692|30713.3|30693.3|30711.5|30691.5|18
1686213300000|2023-06-08 08:35:00|30711.5|30691.5|30713.5|30693.5|30713.5|30693.5|30711.5|30691.5|17
1686213600000|2023-06-08 08:40:00|30713.8|30693.8|30712.5|30692.5|30715.5|30695.5|30712|30692|54
1686213900000|2023-06-08 08:45:00|30712|30692|30708|30688|30712|30692|30707|30687|11
1686214200000|2023-06-08 08:50:00|30707.5|30687.5|30708|30688|30708|30688|30707|30687|34
1686214500000|2023-06-08 08:55:00|30707.5|30687.5|30702|30682|30710|30687.5|30702|30675|96
1686214800000|2023-06-08 09:00:00|30702.1|30682.1|30704.6|30684.6|30707.5|30687.5|30702|30682|54
1686215100000|2023-06-08 09:05:00|30704.5|30684.5|30707.1|30687.1|30715.1|30687.5|30704.5|30679.6|45
1686215400000|2023-06-08 09:10:00|30707|30687|30705|30685|30707.1|30687.1|30702.5|30682.5|54
1686215700000|2023-06-08 09:15:00|30704.5|30684.5|30713.5|30678.5|30714|30686.8|30703.1|30676|35
1686216000000|2023-06-08 09:20:00|30714|30679|30707.5|30687.5|30717|30690.5|30707.5|30679|14
1686216300000|2023-06-08 09:25:00|30708|30688|30707.5|30687.5|30708|30688|30706|30686|13
1686216900000|2023-06-08 09:35:00|30708|30688|30722|30687|30723.3|30696.5|30708|30687|41
1686217200000|2023-06-08 09:40:00|30722.5|30687.5|30714|30694|30722.5|30696.3|30714|30686.5|18
1686217500000|2023-06-08 09:45:00|30713.5|30693.5|30713.5|30693.5|30714|30694|30713|30693|10
1686217800000|2023-06-08 09:50:00|30709|30689|30713.5|30693.5|30719|30694|30709|30684|26
1686218100000|2023-06-08 09:55:00|30713|30693|30713.5|30693.5|30713.5|30693.5|30713|30693|2
1686218400000|2023-06-08 10:00:00|30713|30693|30713|30693|30713.5|30693.5|30712.5|30692.5|9
1686218700000|2023-06-08 10:05:00|30713.5|30693.5|30713.5|30693.5|30715|30695|30713|30693|36
1686219000000|2023-06-08 10:10:00|30713|30693|30713|30693|30716|30696|30712.5|30692.5|25
1686219300000|2023-06-08 10:15:00|30713.5|30693.5|30711.8|30691.8|30715.3|30695.3|30708.5|30688.5|49
1686219600000|2023-06-08 10:20:00|30712|30692|30711|30691|30712|30692|30711|30691|4
1686219900000|2023-06-08 10:25:00|30711.3|30691.3|30711.8|30691.8|30711.8|30691.8|30710.3|30690.3|10
1686220200000|2023-06-08 10:30:00|30711.3|30691.3|30709.5|30689.5|30711.8|30691.8|30709.5|30689.5|11
1686220500000|2023-06-08 10:35:00|30709|30689|30709.8|30689.8|30709.8|30689.8|30708|30688|16
1686220800000|2023-06-08 10:40:00|30710.3|30690.3|30713.3|30693.3|30713.3|30693.3|30710.3|30690.3|25
1686221100000|2023-06-08 10:45:00|30713.1|30693.1|30727.5|30692.5|30727.6|30699.5|30712.5|30691.3|39
1686221400000|2023-06-08 10:50:00|30727.4|30692.4|30724|30704|30731.8|30704|30724|30692.3|18
1686221700000|2023-06-08 10:55:00|30724.3|30704.3|30741.2|30706.2|30742.6|30708.1|30724.3|30697.6|47
1686222000000|2023-06-08 11:00:00|30743.5|30708.5|30730.8|30710.8|30743.5|30715.1|30730|30705.3|42
1686222300000|2023-06-08 11:05:00|30730.3|30710.3|30741|30706|30743.5|30715|30730.3|30705|47
1686222600000|2023-06-08 11:10:00|30740.5|30705.5|30740.2|30705.2|30741|30706|30739.5|30704.5|37
1686222900000|2023-06-08 11:15:00|30739.7|30704.7|30741|30706|30741|30706|30739.5|30704.5|15
1686223200000|2023-06-08 11:20:00|30740.3|30705.3|30739.5|30704.5|30741|30706|30737.8|30702.8|20
1686223500000|2023-06-08 11:25:00|30739|30704|30743|30708|30743|30708|30739|30704|10
1686223800000|2023-06-08 11:30:00|30744|30709|30739|30719|30747.4|30719.5|30739|30707.5|26
1686224100000|2023-06-08 11:35:00|30739.5|30719.5|30742.3|30722.3|30743|30723|30739.5|30719.5|16
1686224400000|2023-06-08 11:40:00|30741.8|30721.8|30740|30705|30741.8|30721.8|30732.1|30702.4|84
1686224700000|2023-06-08 11:45:00|30737.5|30702.5|30730.7|30695.7|30737.9|30702.9|30730.7|30695.7|38
1686225000000|2023-06-08 11:50:00|30731.2|30696.2|30730.2|30695.2|30731.2|30696.2|30730.2|30695.2|19
1686225300000|2023-06-08 11:55:00|30730.7|30695.7|30731|30696|30733|30698|30730.2|30695.2|11
1686225600000|2023-06-08 12:00:00|30731.5|30696.5|30734|30699|30734|30699|30731.5|30696.5|9
1686225900000|2023-06-08 12:05:00|30733.8|30698.8|30730.6|30695.6|30733.8|30698.8|30729|30694|19
1686226200000|2023-06-08 12:10:00|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|30730.5|30695.5|1
1686226500000|2023-06-08 12:15:00|30729.5|30694.5|30729.5|30694.5|30730|30695|30729.5|30694.5|3
1686226800000|2023-06-08 12:20:00|30729.6|30694.6|30729|30694|30729.9|30694.9|30729|30694|7
1686227100000|2023-06-08 12:25:00|30729.1|30694.1|30726.5|30691.5|30729.1|30694.1|30723.4|30688.4|26
1686227400000|2023-06-08 12:30:00|30727|30692|30713.6|30678.6|30729.7|30692.6|30708.6|30673.6|94
1686227700000|2023-06-08 12:35:00|30713.5|30678.5|30706.3|30671.3|30713.5|30678.5|30705.9|30670.9|38
1686228000000|2023-06-08 12:40:00|30706|30671|30705.6|30670.6|30706.5|30671.5|30705.5|30670.5|7
1686228300000|2023-06-08 12:45:00|30706.1|30671.1|30709|30674|30709.1|30674.1|30706.1|30671.1|9
1686228600000|2023-06-08 12:50:00|30709.5|30674.5|30711.6|30676.6|30712.9|30677.9|30708|30673|42
1686228900000|2023-06-08 12:55:00|30711.1|30676.1|30709|30674|30711.1|30676.1|30708.1|30673.1|29
1686229200000|2023-06-08 13:00:00|30708.9|30673.9|30709|30674|30709|30674|30708|30673|16
1686229500000|2023-06-08 13:05:00|30709.5|30674.5|30711|30676|30713.5|30678.5|30708.5|30673.5|22
1686229800000|2023-06-08 13:10:00|30710.5|30675.5|30697|30677|30711.5|30677.7|30697|30668.9|49
1686230100000|2023-06-08 13:15:00|30697.5|30677.5|30709.5|30674.5|30712.5|30679.5|30696.6|30671.4|61
1686230400000|2023-06-08 13:20:00|30708.6|30673.6|30712|30677|30712.6|30677.6|30707.3|30672.3|44
1686230700000|2023-06-08 13:25:00|30711.6|30676.6|30712.5|30677.5|30713|30685.8|30702.5|30675.3|26
1686231000000|2023-06-08 13:30:00|30714.5|30679.5|30710|30675|30715|30687|30704.8|30675|14
1686231300000|2023-06-08 13:35:00|30710.2|30675.2|30700.5|30680.5|30710.3|30684|30699.5|30675|41
1686231600000|2023-06-08 13:40:00|30699.5|30679.5|30694.6|30674.6|30700.5|30680.5|30691|30671|35
1686231900000|2023-06-08 13:45:00|30694.5|30674.5|30692.5|30672.5|30695.5|30675.5|30691.5|30671.5|42
1686232200000|2023-06-08 13:50:00|30692.6|30672.6|30687.5|30667.5|30697|30677|30686.5|30666.5|18
1686232500000|2023-06-08 13:55:00|30687|30667|30692.5|30672.5|30692.5|30672.5|30686.5|30666.5|27
1686232800000|2023-06-08 14:00:00|30692|30672|30692.5|30672.5|30702.5|30676.5|30692|30667.5|11
1686233100000|2023-06-08 14:05:00|30692|30672|30686.5|30666.5|30692|30672|30686|30666|9
1686233400000|2023-06-08 14:10:00|30685.5|30665.5|30685.2|30665.2|30686|30666|30684.5|30664.5|15
1686233700000|2023-06-08 14:15:00|30685|30665|30684|30664|30685|30665|30684|30664|2
1686234000000|2023-06-08 14:20:00|30683.5|30663.5|30681.5|30661.5|30684.8|30664.8|30681|30661|12
1686234300000|2023-06-08 14:25:00|30681.2|30661.2|30679|30644|30681.2|30661.2|30666|30631|32
1686234600000|2023-06-08 14:30:00|30678.5|30643.5|30668|30633|30680|30652|30659.5|30630.5|72
1686234900000|2023-06-08 14:35:00|30668.1|30633.1|30667|30647|30677.5|30649.3|30665.6|30633|45
1686235200000|2023-06-08 14:40:00|30666.2|30646.2|30664.5|30644.5|30669.5|30649.5|30664.4|30644.4|29
1686235500000|2023-06-08 14:45:00|30665.2|30645.2|30665.7|30645.7|30665.7|30645.7|30664.6|30644.6|19
1686235800000|2023-06-08 14:50:00|30665|30645|30665.7|30645.7|30666.9|30646.9|30663.6|30643.6|15
1686236100000|2023-06-08 14:55:00|30666.2|30646.2|30666.5|30646.5|30667.6|30647.6|30663|30643|15
1686236400000|2023-06-08 15:00:00|30667.2|30647.2|30667.5|30647.5|30670|30650|30667.2|30647.2|6
1686236700000|2023-06-08 15:05:00|30668|30648|30677|30642|30678|30649.7|30668|30642|12
1686237000000|2023-06-08 15:10:00|30676.7|30641.7|30667.5|30647.5|30677|30649.5|30667.5|30641.7|7
1686237300000|2023-06-08 15:15:00|30667|30647|30668.5|30648.5|30669|30649|30667|30647|10
1686237600000|2023-06-08 15:20:00|30667.5|30647.5|30667.5|30647.5|30667.5|30647.5|30666|30646|30
1686237900000|2023-06-08 15:25:00|30667|30647|30667.5|30647.5|30668.5|30648.5|30667|30647|13
1686238200000|2023-06-08 15:30:00|30668|30648|30668.5|30648.5|30668.5|30648.5|30668|30648|2
1686238500000|2023-06-08 15:35:00|30669|30649|30666.5|30646.5|30679|30653.5|30666|30644|14
1686238800000|2023-06-08 15:40:00|30666|30646|30673.5|30638.5|30674|30646.5|30666|30638.5|7
1686239100000|2023-06-08 15:45:00|30673|30638|30662.5|30642.5|30675|30643|30662.5|30635|8
1686239700000|2023-06-08 15:55:00|30664|30644|30666.9|30646.9|30667.5|30647.5|30664|30644|15
1686240000000|2023-06-08 16:00:00|30665.5|30645.5|30678.5|30643.5|30681|30647.5|30665|30641.5|24
1686240300000|2023-06-08 16:05:00|30678|30643|30678.5|30643.5|30678.5|30643.5|30678|30643|2
1686240600000|2023-06-08 16:10:00|30678|30643|30667.5|30647.5|30678|30648|30667.5|30639.7|12
1686240900000|2023-06-08 16:15:00|30668|30648|30667|30647|30675|30650|30667|30640|9
1686241200000|2023-06-08 16:20:00|30667.5|30647.5|30677.6|30642.6|30677.6|30651.5|30667.5|30642.6|7
1686241500000|2023-06-08 16:25:00|30678|30643|30667|30647|30678|30647|30667|30639.7|6
1686241800000|2023-06-08 16:30:00|30666.5|30646.5|30666.5|30646.5|30667|30647|30666|30646|5
1686242100000|2023-06-08 16:35:00|30667|30647|30667|30647|30667|30647|30666|30646|11
1686242400000|2023-06-08 16:40:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686242700000|2023-06-08 16:45:00|30666|30646|30666|30646|30666|30646|30666|30646|1
1686243000000|2023-06-08 16:50:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686243300000|2023-06-08 16:55:00|30667|30647|30666.5|30646.5|30667.5|30647.5|30666.5|30646.5|5
1686243600000|2023-06-08 17:00:00|30667|30647|30676.5|30656.5|30678|30657|30666.5|30642.7|29
1686243900000|2023-06-08 17:05:00|30676|30656|30678.5|30658.5|30685.6|30661|30671.5|30644.5|43
1686244200000|2023-06-08 17:10:00|30678.4|30658.4|30686.1|30651.1|30687.9|30658.4|30678.4|30650.6|21
1686244500000|2023-06-08 17:15:00|30685.6|30650.6|30682.1|30647.1|30685.6|30650.6|30681.6|30646.6|11
1686244800000|2023-06-08 17:20:00|30681.6|30646.6|30677.4|30642.4|30682.6|30647.6|30677.1|30642.1|11
1686245100000|2023-06-08 17:25:00|30676.9|30641.9|30672|30652|30683|30652|30672|30639.2|14
1686245400000|2023-06-08 17:30:00|30670.5|30650.5|30681.5|30646.5|30686.3|30660.7|30670|30646.5|31
1686245700000|2023-06-08 17:35:00|30681.6|30646.6|30682.4|30647.4|30682.4|30647.4|30681.6|30646.6|6
1686246000000|2023-06-08 17:40:00|30679.7|30644.7|30672.5|30652.5|30680|30652.5|30672|30644.5|5
1686246600000|2023-06-08 17:50:00|30672|30652|30672|30652|30672|30652|30671.5|30651.5|5
1686246900000|2023-06-08 17:55:00|30671|30651|30676.6|30641.6|30677.7|30651|30670|30641.6|10
1686247200000|2023-06-08 18:00:00|30677.1|30642.1|30677.5|30642.5|30677.5|30642.5|30677.1|30642.1|2
1686247500000|2023-06-08 18:05:00|30677.9|30642.9|30677.5|30642.5|30678|30643|30677.5|30642.5|3
1686247800000|2023-06-08 18:10:00|30678.1|30643.1|30682.6|30647.6|30684.1|30649.1|30678.1|30643.1|25
1686248100000|2023-06-08 18:15:00|30683.1|30648.1|30682.1|30647.1|30685.9|30650.9|30682.1|30647.1|18
1686248400000|2023-06-08 18:20:00|30681.9|30646.9|30676.5|30656.5|30684.4|30656.5|30676|30646.9|11
1686248700000|2023-06-08 18:25:00|30669.5|30649.5|30677|30642|30677|30649.5|30669.5|30642|2
1686249000000|2023-06-08 18:30:00|30677.2|30642.2|30677.9|30642.9|30680.9|30650.9|30670.9|30639|27
1686249600000|2023-06-08 18:40:00|30676.4|30641.4|30677.9|30642.9|30677.9|30642.9|30674.9|30639.9|6
1686249900000|2023-06-08 18:45:00|30677.1|30642.1|30677.5|30642.5|30677.5|30642.5|30677.1|30642.1|2
1686250500000|2023-06-08 18:55:00|30677.1|30642.1|30677.1|30642.1|30677.1|30642.1|30677.1|30642.1|1
1686250800000|2023-06-08 19:00:00|30676.5|30641.5|30676.5|30641.5|30676.5|30641.5|30676.5|30641.5|1
1686251100000|2023-06-08 19:05:00|30676.6|30641.6|30676.5|30641.5|30676.6|30641.6|30676.5|30641.5|2
1686251400000|2023-06-08 19:10:00|30676|30641|30676.5|30641.5|30676.5|30641.5|30676|30641|2
1686251700000|2023-06-08 19:15:00|30677|30642|30677.5|30642.5|30677.5|30642.5|30676.5|30641.5|6
1686252000000|2023-06-08 19:20:00|30677|30642|30677|30642|30677|30642|30677|30642|1
1686252300000|2023-06-08 19:25:00|30677.5|30642.5|30677|30642|30678.5|30643.5|30677|30642|12
1686252600000|2023-06-08 19:30:00|30676.5|30641.5|30676|30641|30677|30642|30676|30641|6
1686252900000|2023-06-08 19:35:00|30675.5|30640.5|30682.5|30647.5|30682.5|30647.5|30675.5|30640.5|11
1686253200000|2023-06-08 19:40:00|30682|30647|30667|30647|30682|30652.7|30667|30638.5|6
1686253500000|2023-06-08 19:45:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|1
1686253800000|2023-06-08 19:50:00|30666|30646|30666|30646|30666.5|30646.5|30665.5|30645.5|5
1686254100000|2023-06-08 19:55:00|30666.5|30646.5|30666.5|30646.5|30666.5|30646.5|30666|30646|5
1686268800000|2023-06-09 00:00:00|30675|30640|30675|30640|30675|30640|30675|30640|1
1686272400000|2023-06-09 01:00:00|30671|30636|30664|30644|30671|30644|30654|30624|21
1686272700000|2023-06-09 01:05:00|30663.5|30643.5|30658|30638|30666.5|30645|30658|30631|24
1686273000000|2023-06-09 01:10:00|30657.5|30637.5|30663.5|30643.5|30663.5|30643.5|30657|30637|20
1686273300000|2023-06-09 01:15:00|30664|30644|30672.5|30652.5|30684.4|30660|30662.5|30642.5|64
1686273600000|2023-06-09 01:20:00|30672|30652|30677|30657|30693|30665.5|30668|30648|58
1686273900000|2023-06-09 01:25:00|30677.5|30657.5|30693.3|30658.3|30693.5|30664.5|30676.5|30656.5|38
1686274200000|2023-06-09 01:30:00|30692.8|30657.8|30691|30671|30698.4|30678.4|30684.9|30653.5|85
1686274500000|2023-06-09 01:35:00|30690|30670|30674.5|30654.5|30690|30670|30670.5|30650.5|42
1686274800000|2023-06-09 01:40:00|30675|30655|30680|30660|30681|30661|30674|30654|48
1686275100000|2023-06-09 01:45:00|30680.5|30660.5|30671.5|30651.5|30686.7|30660.5|30669|30649|32
1686275400000|2023-06-09 01:50:00|30672|30652|30685.5|30665.5|30686.5|30666.5|30672|30652|48
1686275700000|2023-06-09 01:55:00|30685|30665|30687.6|30667.6|30692.3|30672.3|30684.5|30664.5|41
1686276000000|2023-06-09 02:00:00|30687.5|30667.5|30690|30670|30694|30674|30686|30666|49
1686276300000|2023-06-09 02:05:00|30690.5|30670.5|30685.9|30665.9|30691.5|30671.5|30684.8|30664.8|51
1686276600000|2023-06-09 02:10:00|30685.5|30665.5|30682|30662|30685.5|30665.5|30680.5|30660.5|34
1686276900000|2023-06-09 02:15:00|30682.5|30662.5|30685|30665|30685.5|30665.5|30682|30662|12
1686277200000|2023-06-09 02:20:00|30685.8|30665.8|30688|30668|30688|30668|30682.5|30662.5|30
1686277500000|2023-06-09 02:25:00|30683|30663|30688|30668|30688|30668|30681.7|30661.7|30
1686277800000|2023-06-09 02:30:00|30687.5|30667.5|30682.5|30662.5|30687.5|30667.5|30681.5|30661.5|14
1686278100000|2023-06-09 02:35:00|30682|30662|30683|30663|30683|30663|30682|30662|9
1686278400000|2023-06-09 02:40:00|30683.5|30663.5|30688|30668|30688|30668|30683|30663|7
1686278700000|2023-06-09 02:45:00|30688.4|30668.4|30687.5|30667.5|30689|30669|30686|30666|27
1686279000000|2023-06-09 02:50:00|30687.1|30667.1|30692|30672|30694.5|30674.5|30687|30667|22
1686279300000|2023-06-09 02:55:00|30692.5|30672.5|30699.5|30679.5|30709.3|30682|30692.5|30672.5|41
1686279600000|2023-06-09 03:00:00|30700.2|30680.2|30696.3|30676.3|30701.5|30681.5|30694.8|30674.8|26
1686279900000|2023-06-09 03:05:00|30697.3|30677.3|30699.8|30679.8|30704.6|30684.6|30695|30675|50
1686280200000|2023-06-09 03:10:00|30700.3|30680.3|30702.5|30682.5|30704.8|30684.8|30699.6|30679.6|24
1686280500000|2023-06-09 03:15:00|30703.5|30683.5|30712|30692|30716|30696|30702.5|30682.5|34
1686280800000|2023-06-09 03:20:00|30716|30696|30710.5|30690.5|30718|30698|30706.5|30686.5|26
1686281100000|2023-06-09 03:25:00|30717.5|30682.5|30712.5|30677.5|30722.5|30687.5|30705|30675.5|50
1686281400000|2023-06-09 03:30:00|30712|30677|30719.5|30684.5|30720|30685|30712|30677|25
1686281700000|2023-06-09 03:35:00|30719|30684|30715|30695|30724|30696|30715|30684|24
1686282000000|2023-06-09 03:40:00|30714.5|30694.5|30717|30697|30717|30697|30711.5|30691.5|18
1686282300000|2023-06-09 03:45:00|30717.5|30697.5|30722|30702|30725|30705|30717|30697|13
1686282600000|2023-06-09 03:50:00|30724|30704|30730|30710|30735|30715|30724|30704|41
1686282900000|2023-06-09 03:55:00|30730.5|30710.5|30727.5|30707.5|30731|30711|30726.5|30706.5|24
1686283200000|2023-06-09 04:00:00|30728|30708|30722.5|30702.5|30729|30709|30722|30702|32
1686283500000|2023-06-09 04:05:00|30722|30702|30722|30702|30722|30702|30722|30702|1
1686283800000|2023-06-09 04:10:00|30721.5|30701.5|30725|30705|30726|30706|30721|30701|24
1686284100000|2023-06-09 04:15:00|30724.9|30704.9|30726.2|30706.2|30726.2|30706.2|30724.7|30704.7|11
1686284400000|2023-06-09 04:20:00|30726.5|30706.5|30724.7|30704.7|30733.5|30706.5|30724.7|30698|7
1686284700000|2023-06-09 04:25:00|30725.2|30705.2|30725.5|30705.5|30727.7|30707.7|30725.2|30705.2|8
1686285000000|2023-06-09 04:30:00|30725|30705|30724|30704|30725|30705|30722.5|30702.5|17
1686285300000|2023-06-09 04:35:00|30723.5|30703.5|30724|30704|30724|30704|30723|30703|7
1686285600000|2023-06-09 04:40:00|30723.5|30703.5|30723.5|30703.5|30726.7|30706.7|30723|30703|17
1686285900000|2023-06-09 04:45:00|30723|30703|30722.5|30702.5|30723.5|30703.5|30722.5|30702.5|4
1686286500000|2023-06-09 04:55:00|30722|30702|30725|30705|30726|30706|30722|30702|28
1686286800000|2023-06-09 05:00:00|30724.8|30704.8|30723|30703|30724.8|30704.8|30722|30702|23
1686287100000|2023-06-09 05:05:00|30722.6|30702.6|30722|30702|30723|30703|30722|30702|20
1686287400000|2023-06-09 05:10:00|30721.5|30701.5|30725.5|30705.5|30725.5|30705.5|30721|30701|25
1686287700000|2023-06-09 05:15:00|30725.8|30705.8|30731.7|30711.7|30735.3|30711.7|30725.8|30700.3|20
1686288000000|2023-06-09 05:20:00|30731.5|30711.5|30734.5|30714.5|30735|30715|30730.7|30710.7|31
1686288300000|2023-06-09 05:25:00|30735|30715|30736.5|30716.5|30738.5|30718.5|30733.5|30713.5|21
1686288600000|2023-06-09 05:30:00|30736|30716|30734|30714|30736|30716|30732|30712|20
1686288900000|2023-06-09 05:35:00|30733|30713|30730|30710|30733|30713|30725.5|30705.5|23
1686289200000|2023-06-09 05:40:00|30729.6|30709.6|30725.3|30705.3|30729.6|30709.6|30725|30705|23
1686289500000|2023-06-09 05:45:00|30724.8|30704.8|30720|30685|30725.3|30705.3|30707.5|30680|56
1686289800000|2023-06-09 05:50:00|30719.5|30684.5|30717.3|30682.3|30719.5|30684.5|30715.5|30680.5|35
1686290100000|2023-06-09 05:55:00|30717.1|30682.1|30721.5|30686.5|30721.5|30686.5|30716.6|30681.6|30
1686290400000|2023-06-09 06:00:00|30721|30686|30721.9|30686.9|30723|30694.7|30713.7|30681.6|38
1686290700000|2023-06-09 06:05:00|30723|30688|30717|30697|30723.5|30698.2|30713.8|30687.5|44
1686291000000|2023-06-09 06:10:00|30716.5|30696.5|30716|30696|30720|30700|30716|30696|41
1686291300000|2023-06-09 06:15:00|30715.5|30695.5|30713|30693|30722.5|30695.5|30713|30685.5|23
1686291600000|2023-06-09 06:20:00|30713.5|30693.5|30709|30689|30714|30694|30708|30688|32
1686291900000|2023-06-09 06:25:00|30708.5|30688.5|30710|30690|30724.5|30695.5|30708.5|30681.5|39
1686292200000|2023-06-09 06:30:00|30709.5|30689.5|30704.4|30669.4|30718|30690|30698|30669.4|48
1686292500000|2023-06-09 06:35:00|30695.4|30675.4|30703|30668|30710.5|30684|30693|30666.5|41
1686292800000|2023-06-09 06:40:00|30702.8|30667.8|30685.5|30665.5|30704.7|30676.5|30684.5|30663|77
1686293100000|2023-06-09 06:45:00|30692.5|30657.5|30691.5|30671.5|30696.5|30672|30683.5|30655|35
1686293400000|2023-06-09 06:50:00|30691|30671|30701|30666|30701.5|30674.5|30691|30666|28
1686293700000|2023-06-09 06:55:00|30700.5|30665.5|30693.5|30673.5|30701.2|30677|30692.5|30665.5|39
1686294000000|2023-06-09 07:00:00|30693|30673|30699.5|30679.5|30704|30680|30693|30667|42
1686294300000|2023-06-09 07:05:00|30706.5|30671.5|30700|30680|30706.5|30681.6|30695.9|30671|62
1686294600000|2023-06-09 07:10:00|30700.2|30680.2|30699|30679|30703.5|30683.5|30698.5|30678.5|32
1686294900000|2023-06-09 07:15:00|30698.5|30678.5|30698|30678|30699|30679|30697|30677|26
1686295200000|2023-06-09 07:20:00|30698.5|30678.5|30702.5|30682.5|30703|30683|30698|30678|22
1686295500000|2023-06-09 07:25:00|30703|30683|30703|30683|30704|30684|30702.5|30682.5|11
1686295800000|2023-06-09 07:30:00|30703.5|30683.5|30703|30683|30705|30685|30703|30683|15
1686296100000|2023-06-09 07:35:00|30703.5|30683.5|30704|30684|30704|30684|30702|30682|8
1686296400000|2023-06-09 07:40:00|30703.5|30683.5|30703|30683|30704|30684|30703|30683|4
1686296700000|2023-06-09 07:45:00|30702.5|30682.5|30703|30683|30703|30683|30702.5|30682.5|2
1686297000000|2023-06-09 07:50:00|30703.5|30683.5|30703.5|30683.5|30709|30689|30703|30683|19
1686297300000|2023-06-09 07:55:00|30703|30683|30703|30683|30704|30684|30703|30683|9
1686297600000|2023-06-09 08:00:00|30703.5|30683.5|30705|30685|30705|30685|30703.5|30683.5|3
1686297900000|2023-06-09 08:05:00|30717|30682|30722.5|30687.5|30724|30689|30704|30677|26
1686298200000|2023-06-09 08:10:00|30723|30688|30725|30690|30728|30696|30710|30682|43
1686298500000|2023-06-09 08:15:00|30724.5|30689.5|30720.3|30700.3|30728|30701.6|30719.5|30689.5|41
1686298800000|2023-06-09 08:20:00|30720|30700|30721.1|30701.1|30721.1|30701.1|30719|30699|17
1686299100000|2023-06-09 08:25:00|30720.5|30700.5|30720.5|30700.5|30720.5|30700.5|30719.5|30699.5|18
1686299400000|2023-06-09 08:30:00|30727.1|30692.1|30720|30700|30727.1|30700.5|30719.5|30692|16
1686299700000|2023-06-09 08:35:00|30720.5|30700.5|30718|30698|30728.5|30701.5|30717.5|30692|32
1686300000000|2023-06-09 08:40:00|30717.5|30697.5|30714|30694|30718|30698|30714|30694|52
1686300300000|2023-06-09 08:45:00|30715|30695|30705.5|30685.5|30717.5|30695.5|30704.5|30680|34
1686300600000|2023-06-09 08:50:00|30705|30685|30707.3|30687.3|30707.3|30687.3|30705|30685|52
1686300900000|2023-06-09 08:55:00|30706.8|30686.8|30707.5|30687.5|30707.5|30687.5|30706.5|30686.5|8
1686301200000|2023-06-09 09:00:00|30707.3|30687.3|30705.8|30685.8|30707.3|30687.3|30705|30685|30
1686301500000|2023-06-09 09:05:00|30706|30686|30708|30688|30708|30688|30706|30686|6
1686301800000|2023-06-09 09:10:00|30707.5|30687.5|30709.6|30689.6|30710|30690|30705.8|30685.8|19
1686302100000|2023-06-09 09:15:00|30709.7|30689.7|30719|30684|30720.5|30694.5|30709|30684|29
1686302400000|2023-06-09 09:20:00|30718.5|30683.5|30719|30684|30719|30684|30718.5|30683.5|2
1686302700000|2023-06-09 09:25:00|30718.5|30683.5|30719|30684|30719|30684|30718.5|30683.5|4
1686303000000|2023-06-09 09:30:00|30718.5|30683.5|30717|30682|30721.6|30693.5|30713.5|30682|16
1686303300000|2023-06-09 09:35:00|30717.5|30682.5|30720.8|30685.8|30721.3|30693.7|30710|30682|21
1686303600000|2023-06-09 09:40:00|30713.8|30693.8|30731|30696|30733|30698|30713.8|30689|39
1686304200000|2023-06-09 09:50:00|30731.3|30696.3|30730.5|30695.5|30731.3|30696.3|30730.5|30695.5|11
1686304500000|2023-06-09 09:55:00|30728.5|30693.5|30741.5|30706.5|30754|30719|30726.5|30691.5|40
1686304800000|2023-06-09 10:00:00|30742.5|30707.5|30742|30707|30743.5|30708.5|30741|30706|13
1686305100000|2023-06-09 10:05:00|30741.5|30706.5|30741|30706|30741.5|30706.5|30739|30704|16
1686305400000|2023-06-09 10:10:00|30740.5|30705.5|30736.5|30701.5|30741|30706|30736|30701|11
1686305700000|2023-06-09 10:15:00|30737|30702|30733.1|30698.1|30737|30702|30733.1|30698.1|15
1686306000000|2023-06-09 10:20:00|30733.5|30698.5|30716|30696|30733.5|30698.5|30716|30686.5|24
1686306300000|2023-06-09 10:25:00|30716.5|30696.5|30726.5|30691.5|30726.5|30698.5|30715|30691.5|16
1686306600000|2023-06-09 10:30:00|30727.5|30692.5|30722|30702|30729|30702|30721.5|30691|12
1686306900000|2023-06-09 10:35:00|30722.5|30702.5|30727|30692|30727|30702.5|30719.5|30692|16
1686307200000|2023-06-09 10:40:00|30720|30700|30727.5|30692.5|30730|30700|30720|30692.4|19
1686307500000|2023-06-09 10:45:00|30727.6|30692.6|30726.9|30691.9|30727.6|30692.6|30726.5|30691.5|10
1686307800000|2023-06-09 10:50:00|30726.4|30691.4|30722|30702|30729.5|30702|30722|30690.9|13
1686308100000|2023-06-09 10:55:00|30721.5|30701.5|30725|30705|30725|30705|30721.5|30701.5|3
1686308400000|2023-06-09 11:00:00|30724.5|30704.5|30726|30706|30726|30706|30724.5|30704.5|5
1686308700000|2023-06-09 11:05:00|30726.5|30706.5|30724.5|30689.5|30736.5|30710.5|30724.5|30689.5|20
1686309000000|2023-06-09 11:10:00|30724|30689|30729.4|30694.4|30730.2|30695.2|30721.4|30686.4|43
1686309300000|2023-06-09 11:15:00|30728.9|30693.9|30727.9|30692.9|30729.2|30694.2|30727.4|30692.4|15
1686309600000|2023-06-09 11:20:00|30730|30695|30729.5|30694.5|30731|30696|30729.5|30694.5|15
1686309900000|2023-06-09 11:25:00|30729.2|30694.2|30731|30696|30731|30703.1|30721|30693|23
1686310200000|2023-06-09 11:30:00|30730.5|30695.5|30731|30696|30731|30696|30730.5|30695.5|2
1686310500000|2023-06-09 11:35:00|30730.5|30695.5|30730.5|30695.5|30731.5|30704.6|30723.8|30695.5|12
1686310800000|2023-06-09 11:40:00|30730|30695|30720.5|30700.5|30730|30702.5|30717|30694.5|17
1686311100000|2023-06-09 11:45:00|30721|30701|30717.5|30697.5|30721|30701|30717|30697|7
1686311400000|2023-06-09 11:50:00|30717|30697|30717.5|30697.5|30718.5|30698.5|30717|30697|6
1686311700000|2023-06-09 11:55:00|30717|30697|30717.5|30697.5|30717.5|30697.5|30715.5|30695.5|7
1686312000000|2023-06-09 12:00:00|30717|30697|30713.3|30693.3|30717|30697|30712.5|30692.5|16
1686312300000|2023-06-09 12:05:00|30720.5|30685.5|30710.5|30690.5|30720.5|30691.5|30710.5|30682.5|12
1686312600000|2023-06-09 12:10:00|30711|30691|30712|30692|30712|30692|30710.5|30690.5|5
1686313200000|2023-06-09 12:20:00|30711.5|30691.5|30712.5|30692.5|30712.5|30692.5|30711.5|30691.5|3
1686313500000|2023-06-09 12:25:00|30712|30692|30711.5|30691.5|30712.5|30692.5|30711|30691|10
1686313800000|2023-06-09 12:30:00|30711|30691|30709.7|30689.7|30711|30691|30698|30674|90
1686314100000|2023-06-09 12:35:00|30709.2|30689.2|30710.1|30690.1|30710.1|30690.1|30709|30689|18
1686314400000|2023-06-09 12:40:00|30709.8|30689.8|30703.5|30683.5|30710.5|30690.5|30703|30683|23
1686314700000|2023-06-09 12:45:00|30704|30684|30709|30689|30709.5|30689.5|30704|30684|14
1686315000000|2023-06-09 12:50:00|30712|30692|30717|30697|30717|30697|30712|30692|11
1686315300000|2023-06-09 12:55:00|30719|30699|30714.5|30694.5|30721|30701|30714.5|30694.5|22
1686315600000|2023-06-09 13:00:00|30714|30694|30712.5|30692.5|30720|30694.5|30712|30685|12
1686316200000|2023-06-09 13:10:00|30712|30692|30706.5|30686.5|30713.5|30692|30705|30678|23
1686316500000|2023-06-09 13:15:00|30713.5|30678.5|30707|30687|30713.5|30687|30706|30678|5
1686316800000|2023-06-09 13:20:00|30706.5|30686.5|30708|30688|30708|30688|30706.5|30686.5|3
1686317100000|2023-06-09 13:25:00|30708.5|30688.5|30708|30688|30711.1|30691.1|30707.5|30687.5|20
1686317400000|2023-06-09 13:30:00|30707.5|30687.5|30703.5|30683.5|30708|30688|30703.5|30683.5|16
1686317700000|2023-06-09 13:35:00|30703|30683|30706.5|30686.5|30706.5|30686.5|30703|30683|11
1686318000000|2023-06-09 13:40:00|30706.2|30686.2|30705.4|30685.4|30711.5|30691.5|30705.4|30685.4|20
1686318300000|2023-06-09 13:45:00|30705.1|30685.1|30704.4|30684.4|30705.4|30685.4|30704.4|30684.4|36
1686318600000|2023-06-09 13:50:00|30704.6|30684.6|30712.5|30677.5|30713.5|30685.5|30704.6|30677.5|9
1686318900000|2023-06-09 13:55:00|30712|30677|30708.5|30673.5|30712.5|30677.5|30697|30669|16
1686319200000|2023-06-09 14:00:00|30707.5|30672.5|30703|30668|30708.5|30678.9|30695.4|30668|34
1686319500000|2023-06-09 14:05:00|30703.5|30668.5|30702.5|30667.5|30704|30669|30702|30667|16
1686319800000|2023-06-09 14:10:00|30702|30667|30693.9|30673.9|30703|30675.5|30693.9|30667|15
1686320100000|2023-06-09 14:15:00|30693.7|30673.7|30691.5|30671.5|30694.7|30674.7|30688.9|30668.9|23
1686320400000|2023-06-09 14:20:00|30691|30671|30686.5|30651.5|30692|30672|30677.6|30650.7|41
1686320700000|2023-06-09 14:25:00|30686.8|30651.8|30672|30652|30686.8|30655.4|30672|30649.9|25
1686321000000|2023-06-09 14:30:00|30672.5|30652.5|30687|30667|30690|30670|30672.5|30652.5|36
1686321300000|2023-06-09 14:35:00|30687.5|30667.5|30699|30664|30699|30668|30685|30658|37
1686321600000|2023-06-09 14:40:00|30698.9|30663.9|30698.9|30663.9|30699.5|30664.5|30698.2|30663.2|17
1686321900000|2023-06-09 14:45:00|30698.5|30663.5|30693.6|30658.6|30698.5|30666.4|30685.8|30657.5|24
1686322200000|2023-06-09 14:50:00|30693.7|30658.7|30700.9|30665.9|30700.9|30672|30691.4|30658.7|29
1686322500000|2023-06-09 14:55:00|30693.9|30673.9|30702.8|30667.8|30707.6|30681.9|30693.4|30667.8|62
1686322800000|2023-06-09 15:00:00|30702.5|30667.5|30699.5|30664.5|30702.6|30674.5|30687.1|30660.8|57
1686323100000|2023-06-09 15:05:00|30699|30664|30696.5|30661.5|30699|30664|30696.5|30661.5|6
1686323400000|2023-06-09 15:10:00|30696|30661|30696|30661|30696|30661|30695.5|30660.5|5
1686323700000|2023-06-09 15:15:00|30695.5|30660.5|30697|30662|30698|30663|30695.4|30660.4|16
1686324000000|2023-06-09 15:20:00|30696.5|30661.5|30699|30664|30699.5|30664.5|30696.5|30661.5|18
1686324300000|2023-06-09 15:25:00|30698.6|30663.6|30701.5|30666.5|30701.5|30666.5|30698.3|30663.3|9
1686324600000|2023-06-09 15:30:00|30700.5|30665.5|30700.9|30665.9|30700.9|30665.9|30700|30665|8
1686324900000|2023-06-09 15:35:00|30700.5|30665.5|30702.9|30667.9|30702.9|30667.9|30700.5|30665.5|13
1686325200000|2023-06-09 15:40:00|30703.1|30668.1|30696|30676|30703.6|30676.1|30696|30667.9|7
1686325500000|2023-06-09 15:45:00|30695.5|30675.5|30695.4|30675.4|30695.5|30675.5|30694.7|30674.7|7
1686325800000|2023-06-09 15:50:00|30695|30675|30695.4|30675.4|30695.4|30675.4|30695|30675|4
1686326100000|2023-06-09 15:55:00|30695|30675|30698.5|30678.5|30698.5|30678.5|30695|30675|12
1686326400000|2023-06-09 16:00:00|30697.9|30677.9|30698.6|30678.6|30698.6|30678.6|30697.9|30677.9|8
1686326700000|2023-06-09 16:05:00|30698.9|30678.9|30720.6|30685.6|30720.6|30685.6|30698.9|30678.9|42
1686327000000|2023-06-09 16:10:00|30721.1|30686.1|30716.1|30681.1|30721.1|30686.1|30711.7|30676.7|50
1686327300000|2023-06-09 16:15:00|30714.6|30679.6|30711.6|30676.6|30716.9|30681.9|30711.4|30676.4|14
1686327600000|2023-06-09 16:20:00|30711.5|30676.5|30699.5|30664.5|30712.5|30677.5|30698.7|30663.7|43
1686327900000|2023-06-09 16:25:00|30699|30664|30701|30666|30702.2|30667.2|30693.2|30658.2|50
1686328200000|2023-06-09 16:30:00|30701.6|30666.6|30705.5|30670.5|30707|30672|30701|30666|17
1686328500000|2023-06-09 16:35:00|30704.5|30669.5|30702.5|30667.5|30704.5|30669.5|30700.5|30665.5|14
1686328800000|2023-06-09 16:40:00|30703|30668|30699.5|30664.5|30703.5|30668.5|30698.5|30663.5|8
1686329100000|2023-06-09 16:45:00|30700|30665|30698|30678|30707.5|30679.5|30698|30665|17
1686329400000|2023-06-09 16:50:00|30696.5|30676.5|30697|30677|30697|30677|30696|30676|8
1686329700000|2023-06-09 16:55:00|30697.5|30677.5|30696.5|30676.5|30697.5|30677.5|30696.5|30676.5|7
1686330000000|2023-06-09 17:00:00|30697|30677|30705|30670|30706|30680|30697|30670|14
1686330300000|2023-06-09 17:05:00|30697|30677|30696.5|30676.5|30697|30677|30696|30676|4
1686330600000|2023-06-09 17:10:00|30695.5|30675.5|30694.5|30659.5|30698|30675.5|30694|30659|34
1686330900000|2023-06-09 17:15:00|30694|30659|30694|30659|30695|30660|30693|30658|19
1686331200000|2023-06-09 17:20:00|30693.5|30658.5|30695|30660|30696|30661|30693|30658|19
1686331500000|2023-06-09 17:25:00|30695.5|30660.5|30695|30660|30696|30661|30694.5|30659.5|19
1686331800000|2023-06-09 17:30:00|30695.5|30660.5|30694.5|30659.5|30695.5|30660.5|30694.5|30659.5|6
1686332100000|2023-06-09 17:35:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30694.5|30659.5|18
1686332400000|2023-06-09 17:40:00|30695|30660|30695.5|30660.5|30695.5|30660.5|30694.5|30659.5|15
1686332700000|2023-06-09 17:45:00|30695|30660|30692|30657|30695|30660|30691.5|30656.5|13
1686333000000|2023-06-09 17:50:00|30692.5|30657.5|30692|30657|30692.5|30657.5|30692|30657|2
1686333300000|2023-06-09 17:55:00|30692.5|30657.5|30692.5|30657.5|30693.5|30658.5|30692.5|30657.5|7
1686333600000|2023-06-09 18:00:00|30692|30657|30693|30658|30693|30658|30692|30657|3
1686333900000|2023-06-09 18:05:00|30693.5|30658.5|30693.2|30658.2|30693.5|30658.5|30692.5|30657.5|7
1686334200000|2023-06-09 18:10:00|30693.7|30658.7|30693|30658|30693.7|30658.7|30693|30658|4
1686334500000|2023-06-09 18:15:00|30693.6|30658.6|30693|30658|30694|30659|30693|30658|8
1686334800000|2023-06-09 18:20:00|30693.7|30658.7|30693|30658|30694.1|30659.1|30693|30658|8
1686335100000|2023-06-09 18:25:00|30692.8|30657.8|30697.7|30662.7|30697.7|30662.7|30692.8|30657.8|21
1686335400000|2023-06-09 18:30:00|30697.3|30662.3|30693|30658|30697.3|30662.3|30693|30658|12
1686335700000|2023-06-09 18:35:00|30693.1|30658.1|30697.6|30662.6|30697.6|30662.6|30693.1|30658.1|15
1686336000000|2023-06-09 18:40:00|30697|30662|30695.3|30660.3|30697|30662|30695.3|30660.3|5
1686336300000|2023-06-09 18:45:00|30694.6|30659.6|30697.3|30662.3|30697.7|30662.7|30694.6|30659.6|7
1686336600000|2023-06-09 18:50:00|30697|30662|30697.3|30662.3|30697.3|30662.3|30697|30662|3
1686336900000|2023-06-09 18:55:00|30697|30662|30697.3|30662.3|30697.6|30662.6|30696.5|30661.5|11
1686337200000|2023-06-09 19:00:00|30697.5|30662.5|30696.5|30661.5|30698|30663|30696.5|30661.5|5
1686337500000|2023-06-09 19:05:00|30695.5|30660.5|30697|30662|30697|30662|30695|30660|5
1686337800000|2023-06-09 19:10:00|30696.5|30661.5|30698|30663|30698.5|30663.5|30696.5|30661.5|10
1686338100000|2023-06-09 19:15:00|30697.5|30662.5|30698|30663|30698.5|30663.5|30697.5|30662.5|14
1686338400000|2023-06-09 19:20:00|30698.5|30663.5|30698|30663|30698.5|30663.5|30697.5|30662.5|6
1686338700000|2023-06-09 19:25:00|30697.5|30662.5|30699|30664|30699.5|30664.5|30697.5|30662.5|18
1686339000000|2023-06-09 19:30:00|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|1
1686339300000|2023-06-09 19:35:00|30699|30664|30698.5|30663.5|30699|30664|30698|30663|6
1686339600000|2023-06-09 19:40:00|30699|30664|30697.5|30662.5|30699.5|30664.5|30697.5|30662.5|6
1686339900000|2023-06-09 19:45:00|30697|30662|30701|30666|30701.5|30666.5|30697|30662|6
1686340200000|2023-06-09 19:50:00|30701.5|30666.5|30701|30666|30701.5|30666.5|30701|30666|2
1686340500000|2023-06-09 19:55:00|30699.5|30664.5|30701|30666|30702|30667|30696.5|30661.5|12
1686528000000|2023-06-12 00:00:00|30687.1|30645.1|30687.1|30645.1|30687.1|30645.1|30687.1|30645.1|1
1686531600000|2023-06-12 01:00:00|30711.5|30676.5|30705.5|30670.5|30711.5|30676.5|30688.5|30653.5|41
1686531900000|2023-06-12 01:05:00|30706|30671|30704.5|30669.5|30709|30674|30693.1|30658.1|55
1686532200000|2023-06-12 01:10:00|30705|30670|30708|30673|30712.5|30677.5|30705|30670|35
1686532500000|2023-06-12 01:15:00|30708.5|30673.5|30712|30677|30716|30681|30707.5|30672.5|32
1686532800000|2023-06-12 01:20:00|30711.6|30676.6|30702.5|30667.5|30711.6|30678|30694.5|30667.5|24
1686533100000|2023-06-12 01:25:00|30703|30668|30707.5|30687.5|30709|30687.5|30700|30667.5|23
1686533400000|2023-06-12 01:30:00|30708|30688|30727|30692|30727.5|30697|30708|30683|49
1686533700000|2023-06-12 01:35:00|30726.5|30691.5|30727.5|30692.5|30729|30694|30724.1|30689.1|47
1686534000000|2023-06-12 01:40:00|30727|30692|30731|30696|30731.5|30696.5|30726|30691|22
1686534300000|2023-06-12 01:45:00|30723|30703|30723.5|30703.5|30724|30704|30722|30702|14
1686534600000|2023-06-12 01:50:00|30723|30703|30734|30714|30744.5|30714|30723|30700.5|43
1686534900000|2023-06-12 01:55:00|30734.5|30714.5|30743.5|30708.5|30745|30718.5|30734.5|30708|27
1686535200000|2023-06-12 02:00:00|30743|30708|30727.5|30707.5|30744.5|30717.5|30727.3|30703.8|28
1686535500000|2023-06-12 02:05:00|30727.3|30707.3|30735.5|30700.5|30739|30707.5|30724|30697|36
1686535800000|2023-06-12 02:10:00|30736|30701|30731.5|30711.5|30739.5|30711.5|30727|30696.5|28
1686536100000|2023-06-12 02:15:00|30731|30711|30732.5|30712.5|30732.5|30712.5|30727.5|30707.5|21
1686536400000|2023-06-12 02:20:00|30732|30712|30736|30701|30737|30712.5|30728|30701|32
1686536700000|2023-06-12 02:25:00|30729|30709|30732.5|30712.5|30732.5|30712.5|30726.5|30706.5|37
1686537000000|2023-06-12 02:30:00|30732|30712|30742.3|30722.3|30743.5|30723.5|30732|30712|48
1686537300000|2023-06-12 02:35:00|30742.5|30722.5|30752|30732|30756.5|30736.5|30737.1|30711.9|87
1686537600000|2023-06-12 02:40:00|30751.5|30731.5|30757|30737|30757.5|30737.5|30751.5|30731.5|41
1686537900000|2023-06-12 02:45:00|30757.5|30737.5|30754.5|30734.5|30759|30739|30754.1|30734.1|29
1686538200000|2023-06-12 02:50:00|30754.3|30734.3|30757.7|30737.7|30758|30738|30752.5|30732.5|74
1686538500000|2023-06-12 02:55:00|30757.2|30737.2|30755.5|30735.5|30757.2|30737.2|30753.1|30733.1|29
1686538800000|2023-06-12 03:00:00|30756|30736|30750.5|30730.5|30757.5|30737.5|30750.5|30730.5|54
1686539100000|2023-06-12 03:05:00|30751|30731|30752|30732|30754.5|30734.5|30751|30731|19
1686539400000|2023-06-12 03:10:00|30751.5|30731.5|30752|30732|30753|30733|30751|30731|29
1686539700000|2023-06-12 03:15:00|30751.5|30731.5|30754|30734|30754.5|30734.5|30751.5|30731.5|13
1686540000000|2023-06-12 03:20:00|30754.5|30734.5|30754.5|30734.5|30762|30734.5|30752|30724.5|21
1686540300000|2023-06-12 03:25:00|30761.5|30726.5|30761|30726|30762|30734.5|30754|30726|14
1686540600000|2023-06-12 03:30:00|30754|30734|30752|30732|30754.5|30734.5|30751|30731|14
1686540900000|2023-06-12 03:35:00|30751.5|30731.5|30751.5|30731.5|30752|30732|30750.5|30730.5|9
1686541200000|2023-06-12 03:40:00|30751|30731|30751.5|30731.5|30754|30734|30751|30731|17
1686541500000|2023-06-12 03:45:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|6
1686541800000|2023-06-12 03:50:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|9
1686542100000|2023-06-12 03:55:00|30751|30731|30750.5|30730.5|30751.5|30731.5|30750.5|30730.5|4
1686542400000|2023-06-12 04:00:00|30750|30730|30751|30731|30751.5|30731.5|30748|30728|21
1686542700000|2023-06-12 04:05:00|30750.5|30730.5|30748|30728|30750.5|30730.5|30747.5|30727.5|14
1686543000000|2023-06-12 04:10:00|30751|30731|30751.5|30731.5|30751.5|30731.5|30750.5|30730.5|8
1686543300000|2023-06-12 04:15:00|30752|30732|30751|30731|30752.5|30732.5|30751|30731|14
1686543600000|2023-06-12 04:20:00|30751.5|30731.5|30751.5|30731.5|30752|30732|30751.5|30731.5|3
1686543900000|2023-06-12 04:25:00|30751|30731|30757.5|30737.5|30757.5|30737.5|30751|30731|15
1686544200000|2023-06-12 04:30:00|30757|30737|30757.5|30737.5|30757.5|30737.5|30757|30737|2
1686544500000|2023-06-12 04:35:00|30758|30738|30757|30737|30758|30738|30756|30736|11
1686544800000|2023-06-12 04:40:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30755.3|30735.3|3
1686545100000|2023-06-12 04:45:00|30757|30737|30757|30737|30757|30737|30756.5|30736.5|3
1686545700000|2023-06-12 04:55:00|30756.8|30736.8|30757|30737|30757|30737|30756.8|30736.8|2
1686546000000|2023-06-12 05:00:00|30757.5|30737.5|30757|30737|30758|30738|30756.8|30736.8|10
1686546300000|2023-06-12 05:05:00|30756.8|30736.8|30750.5|30730.5|30756.8|30736.8|30750.5|30730.5|18
1686546600000|2023-06-12 05:10:00|30751|30731|30751|30731|30752|30732|30749.5|30729.5|16
1686546900000|2023-06-12 05:15:00|30750.5|30730.5|30751|30731|30752|30732|30750.5|30730.5|14
1686547200000|2023-06-12 05:20:00|30751.5|30731.5|30746.5|30726.5|30751.5|30731.5|30746.5|30726.5|13
1686547500000|2023-06-12 05:25:00|30747|30727|30749.5|30729.5|30750|30730|30747|30727|9
1686547800000|2023-06-12 05:30:00|30757.5|30722.5|30752|30732|30758.1|30732.5|30752|30722.5|9
1686548100000|2023-06-12 05:35:00|30752.5|30732.5|30758|30738|30758|30738|30752|30732|13
1686548400000|2023-06-12 05:40:00|30757.5|30737.5|30757.5|30737.5|30758.5|30738.5|30757|30737|18
1686548700000|2023-06-12 05:45:00|30758|30738|30758|30738|30758.5|30738.5|30758|30738|3
1686549000000|2023-06-12 05:50:00|30757.5|30737.5|30757|30737|30758|30738|30757|30737|6
1686549300000|2023-06-12 05:55:00|30757.5|30737.5|30757.5|30737.5|30757.5|30737.5|30757|30737|9
1686549600000|2023-06-12 06:00:00|30757|30737|30754|30734|30757|30737|30753.5|30733.5|16
1686549900000|2023-06-12 06:05:00|30753.5|30733.5|30748.5|30728.5|30755|30735|30748.5|30728.5|26
1686550200000|2023-06-12 06:10:00|30748|30728|30751.5|30731.5|30752.5|30732.5|30747|30727|35
1686550500000|2023-06-12 06:15:00|30752|30732|30738|30718|30752|30732|30738|30718|45
1686550800000|2023-06-12 06:20:00|30738.5|30718.5|30739.7|30719.7|30746.5|30722.1|30738|30711|39
1686551100000|2023-06-12 06:25:00|30739.5|30719.5|30737.5|30717.5|30740.5|30720.5|30737.5|30717.5|33
1686551400000|2023-06-12 06:30:00|30737.6|30717.6|30739.1|30719.1|30740|30720|30737.5|30717.5|47
1686551700000|2023-06-12 06:35:00|30739|30719|30741.5|30721.5|30741.5|30721.5|30738.7|30718.7|15
1686552000000|2023-06-12 06:40:00|30742|30722|30743|30723|30743.5|30723.5|30742|30722|9
1686552300000|2023-06-12 06:45:00|30743.2|30723.2|30743|30723|30743.2|30723.2|30743|30723|8
1686552600000|2023-06-12 06:50:00|30742.3|30722.3|30743.8|30723.8|30743.8|30723.8|30739|30719|14
1686552900000|2023-06-12 06:55:00|30743.2|30723.2|30741.7|30721.7|30743.3|30723.3|30739|30719|17
1686553200000|2023-06-12 07:00:00|30742|30722|30743.2|30723.2|30745.9|30725.9|30739.3|30719.3|45
1686553500000|2023-06-12 07:05:00|30742.5|30722.5|30748|30728|30748|30728|30740|30720|24
1686554100000|2023-06-12 07:15:00|30751|30731|30755|30735|30755|30735|30748|30728|18
1686554400000|2023-06-12 07:20:00|30754.5|30734.5|30755.5|30735.5|30755.5|30735.5|30753.5|30733.5|22
1686554700000|2023-06-12 07:25:00|30755|30735|30755|30735|30756|30736|30754|30734|60
1686555000000|2023-06-12 07:30:00|30755.5|30735.5|30752.5|30732.5|30757|30737|30752.5|30732.5|20
1686555300000|2023-06-12 07:35:00|30753.5|30733.5|30753.5|30733.5|30756.5|30736.5|30752.5|30732.5|19
1686555600000|2023-06-12 07:40:00|30751.5|30731.5|30751|30731|30752.5|30732.5|30751|30731|16
1686555900000|2023-06-12 07:45:00|30750.5|30730.5|30747|30727|30752|30732|30747|30727|13
1686556200000|2023-06-12 07:50:00|30746.5|30726.5|30744|30709|30746.5|30726.5|30733.5|30707.5|51
1686556500000|2023-06-12 07:55:00|30736|30716|30740.5|30705.5|30746.5|30720.1|30730.1|30702.5|32
1686556800000|2023-06-12 08:00:00|30740.4|30705.4|30725|30705|30740.4|30710|30724.8|30698.1|23
1686557100000|2023-06-12 08:05:00|30724.5|30704.5|30727.6|30707.6|30732.2|30709|30719.5|30696|42
1686557400000|2023-06-12 08:10:00|30727.5|30707.5|30736|30701|30736.5|30710.5|30727.5|30701|26
1686557700000|2023-06-12 08:15:00|30735.9|30700.9|30730.5|30710.5|30735.9|30712.5|30726.5|30700.9|38
1686558000000|2023-06-12 08:20:00|30737.5|30702.5|30734|30714|30737.5|30715|30730|30702|32
1686558300000|2023-06-12 08:25:00|30734.5|30714.5|30738|30718|30738|30718|30734.5|30714.5|13
1686558600000|2023-06-12 08:30:00|30737.5|30717.5|30728.5|30708.5|30737.5|30717.5|30728.5|30708.5|34
1686558900000|2023-06-12 08:35:00|30728|30708|30730.5|30710.5|30731.5|30711.5|30728|30708|16
1686559200000|2023-06-12 08:40:00|30731|30711|30734.5|30714.5|30735|30715|30730|30710|45
1686559500000|2023-06-12 08:45:00|30734|30714|30734|30714|30734.5|30714.5|30733.5|30713.5|15
1686559800000|2023-06-12 08:50:00|30734.5|30714.5|30734|30714|30740|30720|30733.5|30713.5|35
1686560100000|2023-06-12 08:55:00|30734.5|30714.5|30730.5|30710.5|30735.5|30715.5|30730.5|30710.5|33
1686560400000|2023-06-12 09:00:00|30731|30711|30726.5|30706.5|30731|30711|30726.5|30706.5|22
1686560700000|2023-06-12 09:05:00|30727|30707|30728|30708|30728.5|30708.5|30727|30707|5
1686561000000|2023-06-12 09:10:00|30728.5|30708.5|30729|30709|30729|30709|30728|30708|15
1686561300000|2023-06-12 09:15:00|30728.5|30708.5|30731|30711|30732|30712|30728|30708|26
1686561600000|2023-06-12 09:20:00|30730.5|30710.5|30733.5|30713.5|30734.5|30714.5|30728.5|30708.5|17
1686561900000|2023-06-12 09:25:00|30734|30714|30734.5|30714.5|30734.5|30714.5|30733.5|30713.5|15
1686562200000|2023-06-12 09:30:00|30734|30714|30720.5|30700.5|30737|30714|30719.5|30699.5|34
1686562500000|2023-06-12 09:35:00|30720|30700|30724|30704|30724|30704|30720|30700|11
1686562800000|2023-06-12 09:40:00|30723.5|30703.5|30724|30704|30724|30704|30723|30703|18
1686563100000|2023-06-12 09:45:00|30723.5|30703.5|30729|30709|30729.5|30709.5|30723|30703|15
1686563400000|2023-06-12 09:50:00|30729.5|30709.5|30734|30714|30734.5|30714.5|30729.5|30709.5|10
1686563700000|2023-06-12 09:55:00|30733.5|30713.5|30732.5|30712.5|30734|30714|30732.5|30712.5|5
1686564000000|2023-06-12 10:00:00|30733|30713|30736|30716|30736|30716|30732.5|30712.5|8
1686564300000|2023-06-12 10:05:00|30735.5|30715.5|30737.5|30717.5|30737.5|30717.5|30735.5|30715.5|4
1686564600000|2023-06-12 10:10:00|30738|30718|30744.5|30724.5|30744.5|30724.5|30737|30717|9
1686564900000|2023-06-12 10:15:00|30744|30724|30743|30723|30744|30724|30742|30722|8
1686565200000|2023-06-12 10:20:00|30747|30727|30744.5|30724.5|30747|30727|30744|30724|10
1686565500000|2023-06-12 10:25:00|30752.5|30717.5|30749.8|30714.8|30752.5|30717.5|30749.8|30714.8|18
1686565800000|2023-06-12 10:30:00|30750|30715|30749.6|30714.6|30750|30715|30749.6|30714.6|11
1686566100000|2023-06-12 10:35:00|30748.9|30713.9|30749|30714|30749.6|30714.6|30748.9|30713.9|9
1686566400000|2023-06-12 10:40:00|30749.1|30714.1|30749.6|30714.6|30749.6|30714.6|30749|30714|12
1686566700000|2023-06-12 10:45:00|30749.8|30714.8|30744.1|30724.1|30750|30725.1|30743|30714.8|14
1686567000000|2023-06-12 10:50:00|30744.3|30724.3|30747.5|30727.5|30755.5|30728|30744.3|30719.7|17
1686567300000|2023-06-12 10:55:00|30748|30728|30748.5|30728.5|30748.5|30728.5|30748|30728|2
1686567600000|2023-06-12 11:00:00|30748|30728|30747|30727|30748|30728|30745.8|30725.8|18
1686567900000|2023-06-12 11:05:00|30746.5|30726.5|30745.1|30725.1|30746.5|30726.5|30745.1|30725.1|8
1686568200000|2023-06-12 11:10:00|30745.3|30725.3|30751|30716|30755|30725.5|30745|30716|23
1686568500000|2023-06-12 11:15:00|30743|30723|30744|30724|30744.5|30724.5|30741.5|30721.5|12
1686568800000|2023-06-12 11:20:00|30743.5|30723.5|30751.6|30716.6|30752.5|30725|30742|30715.8|23
1686569100000|2023-06-12 11:25:00|30752|30717|30744.5|30724.5|30753.6|30725.3|30744.1|30716.6|38
1686569400000|2023-06-12 11:30:00|30744.3|30724.3|30748|30713|30748.5|30724.3|30740.1|30712.5|27
1686569700000|2023-06-12 11:35:00|30739.8|30719.8|30740.5|30720.5|30740.5|30720.5|30739.8|30719.8|3
1686570000000|2023-06-12 11:40:00|30740.8|30720.8|30744.5|30724.5|30744.5|30724.5|30740.5|30720.5|18
1686570300000|2023-06-12 11:45:00|30745.1|30725.1|30743.5|30723.5|30745.5|30725.5|30743.5|30723.5|15
1686570600000|2023-06-12 11:50:00|30743.6|30723.6|30752|30717|30752.6|30724.5|30743.6|30717|8
1686570900000|2023-06-12 11:55:00|30752.1|30717.1|30752|30717|30752.6|30717.6|30751.6|30716.6|11
1686571200000|2023-06-12 12:00:00|30752.1|30717.1|30741.3|30721.3|30752.6|30722.1|30741.3|30716|19
1686571500000|2023-06-12 12:05:00|30748.7|30713.7|30742|30722|30749.8|30722|30741|30713.5|19
1686571800000|2023-06-12 12:10:00|30742.5|30722.5|30742|30722|30742.5|30722.5|30742|30722|2
1686572100000|2023-06-12 12:15:00|30742.5|30722.5|30739.5|30719.5|30742.5|30722.5|30739.5|30719.5|15
1686572400000|2023-06-12 12:20:00|30740|30720|30751.5|30731.5|30758|30732.3|30740|30717.5|69
1686572700000|2023-06-12 12:25:00|30758.5|30723.5|30756.5|30736.5|30760.3|30736.5|30748.5|30719.5|64
1686573000000|2023-06-12 12:30:00|30757.5|30737.5|30755.5|30735.5|30758.5|30738.5|30755.5|30735.5|11
1686573300000|2023-06-12 12:35:00|30756|30736|30756.5|30736.5|30756.5|30736.5|30755|30735|10
1686573600000|2023-06-12 12:40:00|30764.5|30729.5|30756.5|30736.5|30765|30737.1|30755|30727|17
1686573900000|2023-06-12 12:45:00|30756|30736|30753.5|30733.5|30756.7|30736.7|30753.5|30733.5|18
1686574200000|2023-06-12 12:50:00|30753|30733|30749.5|30729.5|30753|30733|30747.5|30727.5|5
1686574500000|2023-06-12 12:55:00|30757.5|30722.5|30757|30722|30757.5|30722.5|30756.5|30721.5|6
1686574800000|2023-06-12 13:00:00|30756.5|30721.5|30757.5|30722.5|30758|30723|30756.5|30721.5|19
1686575100000|2023-06-12 13:05:00|30758|30723|30758|30723|30758|30723|30757.5|30722.5|3
1686575400000|2023-06-12 13:10:00|30757.5|30722.5|30753|30733|30760.5|30733|30753|30722|8
1686575700000|2023-06-12 13:15:00|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|30752.5|30732.5|1
1686576000000|2023-06-12 13:20:00|30750.5|30730.5|30757.5|30722.5|30758|30730.5|30749|30722.5|13
1686576300000|2023-06-12 13:25:00|30757|30722|30757.5|30722.5|30758|30723|30741|30715.5|43
1686576600000|2023-06-12 13:30:00|30756|30721|30753.5|30718.5|30756|30721|30752.5|30717.5|14
1686576900000|2023-06-12 13:35:00|30753|30718|30753.5|30733.5|30761|30733.5|30747|30717.5|22
1686577200000|2023-06-12 13:40:00|30756.5|30736.5|30753.2|30718.2|30756.5|30736.5|30741.8|30716.5|45
1686577500000|2023-06-12 13:45:00|30753.5|30718.5|30762.1|30727.1|30762.1|30727.1|30753.5|30718.5|24
1686577800000|2023-06-12 13:50:00|30762.6|30727.6|30758.5|30738.5|30767|30745|30755.4|30725.5|46
1686578100000|2023-06-12 13:55:00|30759|30739|30759.7|30739.7|30761.3|30741.3|30758.5|30738.5|22
1686578400000|2023-06-12 14:00:00|30759.2|30739.2|30747.7|30727.7|30760.7|30739.2|30747.7|30721.2|33
1686578700000|2023-06-12 14:05:00|30748.2|30728.2|30749.5|30729.5|30749.5|30729.5|30742.7|30722.7|34
1686579000000|2023-06-12 14:10:00|30750|30730|30750.5|30730.5|30757.5|30737.5|30749.3|30729.3|45
1686579300000|2023-06-12 14:15:00|30749.5|30729.5|30747.8|30727.8|30749.5|30729.5|30746.9|30726.9|9
1686579600000|2023-06-12 14:20:00|30747.5|30727.5|30746.5|30726.5|30747.5|30727.5|30745.5|30725.5|23
1686579900000|2023-06-12 14:25:00|30753.5|30718.5|30747.5|30727.5|30755|30727.5|30747|30718.5|18
1686580200000|2023-06-12 14:30:00|30747.6|30727.6|30746.5|30726.5|30752|30728.1|30738.5|30712|33
1686580500000|2023-06-12 14:35:00|30747|30727|30753|30718|30753|30727.3|30746.5|30718|9
1686580800000|2023-06-12 14:40:00|30745|30725|30745|30725|30745|30725|30745|30725|1
1686581100000|2023-06-12 14:45:00|30742|30722|30747.5|30712.5|30750.5|30723.5|30737.3|30710.1|31
1686581400000|2023-06-12 14:50:00|30746.8|30711.8|30750.5|30715.5|30751|30718.5|30738.5|30710.2|22
1686581700000|2023-06-12 14:55:00|30751|30716|30742|30722|30751|30724|30742|30716|7
1686582000000|2023-06-12 15:00:00|30741.5|30721.5|30748|30713|30748.5|30721.5|30738|30710|20
1686582300000|2023-06-12 15:05:00|30747.5|30712.5|30736.5|30716.5|30747.5|30717|30736.5|30709|15
1686582600000|2023-06-12 15:10:00|30738|30718|30737|30717|30740|30720|30737|30717|24
1686582900000|2023-06-12 15:15:00|30737.5|30717.5|30746|30711|30746.5|30718.5|30737.5|30710|17
1686583200000|2023-06-12 15:20:00|30745.5|30710.5|30747.5|30712.5|30747.5|30719.5|30739.5|30709.5|14
1686583500000|2023-06-12 15:25:00|30748|30713|30739.4|30719.4|30748|30720.5|30738|30711|18
1686583800000|2023-06-12 15:30:00|30738.5|30718.5|30737|30717|30739|30719|30736|30716|21
1686584100000|2023-06-12 15:35:00|30736.5|30716.5|30737.5|30717.5|30738|30718|30736|30716|15
1686584400000|2023-06-12 15:40:00|30737|30717|30737.5|30717.5|30737.5|30717.5|30737|30717|10
1686584700000|2023-06-12 15:45:00|30741.5|30721.5|30744.5|30724.5|30744.5|30724.5|30739|30719|11
1686585000000|2023-06-12 15:50:00|30745|30725|30743.5|30723.5|30745.5|30725.5|30742.5|30722.5|13
1686585300000|2023-06-12 15:55:00|30744.3|30724.3|30742.5|30722.5|30745.8|30725.8|30742|30722|9
1686585900000|2023-06-12 16:05:00|30744.5|30724.5|30744.5|30724.5|30744.5|30724.5|30744.5|30724.5|1
1686586200000|2023-06-12 16:10:00|30745|30725|30747|30712|30752.5|30725|30743.5|30712|14
1686586500000|2023-06-12 16:15:00|30749.5|30714.5|30752|30717|30753|30718|30749.5|30714.5|8
1686586800000|2023-06-12 16:20:00|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|30752.5|30717.5|1
1686587100000|2023-06-12 16:25:00|30752.4|30717.4|30742.5|30722.5|30752.4|30722.5|30742|30715|4
1686587400000|2023-06-12 16:30:00|30743|30723|30744.5|30724.5|30744.5|30724.5|30743|30723|5
1686587700000|2023-06-12 16:35:00|30750|30715|30742.5|30722.5|30750|30723|30742.5|30715|3
1686588000000|2023-06-12 16:40:00|30742|30722|30742|30722|30742|30722|30742|30722|1
1686588300000|2023-06-12 16:45:00|30742.5|30722.5|30739|30719|30743|30723|30735.5|30715.5|18
1686588600000|2023-06-12 16:50:00|30739.5|30719.5|30739.5|30719.5|30740|30720|30739.5|30719.5|7
1686588900000|2023-06-12 16:55:00|30747.5|30712.5|30747.5|30712.5|30747.5|30712.5|30747.5|30712.5|1
1686589200000|2023-06-12 17:00:00|30747|30712|30743|30723|30747|30723|30741.5|30712|4
1686589500000|2023-06-12 17:05:00|30742.5|30722.5|30743|30723|30743|30723|30742.5|30722.5|2
1686589800000|2023-06-12 17:10:00|30742.5|30722.5|30742|30722|30742.5|30722.5|30742|30722|2
1686590100000|2023-06-12 17:15:00|30741.5|30721.5|30744.5|30724.5|30746.5|30726.5|30741.5|30721.5|14
1686590700000|2023-06-12 17:25:00|30745|30725|30745.5|30725.5|30745.5|30725.5|30745|30725|2
1686591000000|2023-06-12 17:30:00|30753.5|30718.5|30753|30718|30753.5|30718.5|30752.5|30717.5|8
1686591300000|2023-06-12 17:35:00|30753.5|30718.5|30753.5|30718.5|30753.5|30718.5|30753.5|30718.5|1
1686591600000|2023-06-12 17:40:00|30753.2|30718.2|30752.5|30717.5|30753.2|30718.2|30752.5|30717.5|5
1686591900000|2023-06-12 17:45:00|30752.4|30717.4|30751.6|30716.6|30752.4|30717.4|30751.1|30716.1|5
1686592200000|2023-06-12 17:50:00|30752|30717|30751.1|30716.1|30752|30717|30751.1|30716.1|7
1686592500000|2023-06-12 17:55:00|30751|30716|30750|30715|30751.6|30724|30743|30715|10
1686592800000|2023-06-12 18:00:00|30742|30722|30748|30728|30748|30728|30742|30722|13
1686593100000|2023-06-12 18:05:00|30747.5|30727.5|30747|30727|30747.5|30727.5|30744.5|30724.5|8
1686593700000|2023-06-12 18:15:00|30746.5|30726.5|30747|30727|30747|30727|30746.5|30726.5|2
1686594300000|2023-06-12 18:25:00|30747.5|30727.5|30747.5|30727.5|30747.5|30727.5|30747.5|30727.5|1
1686594600000|2023-06-12 18:30:00|30748|30728|30748.5|30728.5|30749|30729|30747.5|30727.5|6
1686594900000|2023-06-12 18:35:00|30755.5|30720.5|30747|30727|30755.5|30727|30747|30719.5|5
1686595200000|2023-06-12 18:40:00|30747.5|30727.5|30748|30728|30748.5|30728.5|30747|30727|12
1686595500000|2023-06-12 18:45:00|30747.5|30727.5|30744|30724|30747.5|30727.5|30744|30724|4
1686595800000|2023-06-12 18:50:00|30744.5|30724.5|30746.5|30726.5|30748|30728|30744.5|30724.5|8
1686596100000|2023-06-12 18:55:00|30747|30727|30747.5|30727.5|30747.5|30727.5|30747|30727|2
1686596400000|2023-06-12 19:00:00|30747|30727|30747|30727|30747|30727|30747|30727|1
1686596700000|2023-06-12 19:05:00|30746.5|30726.5|30752|30717|30752|30727|30744.5|30717|8
1686597000000|2023-06-12 19:10:00|30752.5|30717.5|30752|30717|30752.5|30717.5|30752|30717|2
1686597300000|2023-06-12 19:15:00|30752.5|30717.5|30747.5|30727.5|30755.5|30727.5|30747|30717.5|11
1686597900000|2023-06-12 19:25:00|30754.5|30719.5|30747.5|30727.5|30754.5|30727.5|30747.5|30719.5|2
1686598200000|2023-06-12 19:30:00|30747|30727|30747.5|30727.5|30747.5|30727.5|30747|30727|8
1686598500000|2023-06-12 19:35:00|30747|30727|30752.5|30717.5|30752.5|30727.5|30745.5|30717.5|11
1686598800000|2023-06-12 19:40:00|30752|30717|30752|30717|30752.5|30717.5|30752|30717|3
1686599400000|2023-06-12 19:50:00|30752.5|30717.5|30743.5|30708.5|30752.5|30717.5|30743.5|30708.5|18
1686599700000|2023-06-12 19:55:00|30744|30709|30751|30716|30752|30719|30739|30709|18
1686614400000|2023-06-13 00:00:00|30742.5|30707.5|30742.5|30707.5|30742.5|30707.5|30742.5|30707.5|1
1686618000000|2023-06-13 01:00:00|30726.5|30691.5|30724|30689|30727.5|30692.5|30724|30689|14
1686618300000|2023-06-13 01:05:00|30723.6|30688.6|30708.5|30688.5|30724.6|30689.6|30707|30679|48
1686618600000|2023-06-13 01:10:00|30708|30688|30699.5|30679.5|30708.5|30688|30694|30666|56
1686618900000|2023-06-13 01:15:00|30700.5|30680.5|30708.5|30688.5|30713|30693|30700.5|30680.5|70
1686619200000|2023-06-13 01:20:00|30708|30688|30740.5|30705.5|30753.6|30718.6|30707.5|30687.5|138
1686619500000|2023-06-13 01:25:00|30741|30706|30730.5|30710.5|30741|30710.5|30721.2|30693.5|69
1686619800000|2023-06-13 01:30:00|30729.7|30709.7|30732|30712|30735.1|30715.1|30728.1|30708.1|68
1686620100000|2023-06-13 01:35:00|30731.5|30711.5|30743.2|30723.2|30746.5|30725.5|30730.5|30708|89
1686620400000|2023-06-13 01:40:00|30743.1|30723.1|30743.1|30723.1|30752.5|30729|30742.5|30716|78
1686620700000|2023-06-13 01:45:00|30742.7|30722.7|30737|30717|30746|30726|30729.2|30709.2|101
1686621000000|2023-06-13 01:50:00|30736.5|30716.5|30740.9|30720.9|30743.8|30723.8|30732.5|30707.2|59
1686621300000|2023-06-13 01:55:00|30740.4|30720.4|30729.4|30709.4|30747.6|30720.4|30728.4|30701|41
1686621600000|2023-06-13 02:00:00|30730.1|30710.1|30717.8|30697.8|30732.5|30712.5|30717.8|30696.5|71
1686621900000|2023-06-13 02:05:00|30718|30698|30726.5|30691.5|30727.5|30701.5|30716.3|30691.5|51
1686622200000|2023-06-13 02:10:00|30727|30692|30717.5|30697.5|30727.5|30700|30717.5|30689|31
1686622500000|2023-06-13 02:15:00|30718|30698|30726|30706|30728.5|30706.5|30717.5|30693.5|49
1686622800000|2023-06-13 02:20:00|30727.5|30707.5|30722.5|30702.5|30727.5|30707.5|30721|30701|30
1686623100000|2023-06-13 02:25:00|30722|30702|30723|30703|30723.5|30703.5|30721.5|30701.5|29
1686623400000|2023-06-13 02:30:00|30722.5|30702.5|30727|30707|30728|30708|30722.5|30702.5|11
1686623700000|2023-06-13 02:35:00|30726.5|30706.5|30722.5|30702.5|30727|30707|30722|30702|16
1686624000000|2023-06-13 02:40:00|30721.5|30701.5|30717|30697|30721.5|30701.5|30712.5|30692.5|21
1686624300000|2023-06-13 02:45:00|30717.5|30697.5|30713.5|30693.5|30717.5|30697.5|30712|30692|20
1686624600000|2023-06-13 02:50:00|30711.5|30691.5|30711|30691|30717|30697|30710.5|30690.5|24
1686624900000|2023-06-13 02:55:00|30710.5|30690.5|30708|30688|30713.5|30691|30703.4|30678|54
1686625200000|2023-06-13 03:00:00|30707.5|30687.5|30708|30688|30712|30689|30705.5|30677|26
1686625500000|2023-06-13 03:05:00|30711|30691|30706.5|30686.5|30715.5|30693|30703.5|30679|43
1686625800000|2023-06-13 03:10:00|30706|30686|30706.5|30686.5|30712|30692|30706|30686|29
1686626100000|2023-06-13 03:15:00|30706|30686|30706|30686|30716.5|30692|30706|30679|42
1686626400000|2023-06-13 03:20:00|30705.5|30685.5|30700.5|30680.5|30706|30686|30700.5|30680.5|39
1686626700000|2023-06-13 03:25:00|30700|30680|30697|30677|30705|30685|30697|30677|46
1686627000000|2023-06-13 03:30:00|30697.5|30677.5|30696|30661|30697.5|30677.5|30689.5|30660.5|53
1686627300000|2023-06-13 03:35:00|30695.5|30660.5|30693.5|30658.5|30698.5|30671|30683|30653|104
1686627600000|2023-06-13 03:40:00|30694|30659|30692|30657|30698.5|30668|30675.5|30650.5|72
1686627900000|2023-06-13 03:45:00|30692.5|30657.5|30686.8|30666.8|30695.5|30669.7|30686.8|30657.5|27
1686628200000|2023-06-13 03:50:00|30688.6|30668.6|30682.9|30662.9|30691.8|30671.8|30681.8|30661.8|36
1686628500000|2023-06-13 03:55:00|30681|30661|30680.3|30660.3|30683.8|30663.8|30676|30656|59
1686628800000|2023-06-13 04:00:00|30679.4|30659.4|30687|30667|30687|30667|30679.4|30659.4|41
1686629100000|2023-06-13 04:05:00|30686.6|30666.6|30692|30672|30692|30672|30684.1|30664.1|20
1686629400000|2023-06-13 04:10:00|30692.5|30672.5|30691|30671|30695|30675|30690|30670|25
1686629700000|2023-06-13 04:15:00|30695|30675|30694|30674|30696|30676|30691.5|30671.5|14
1686630000000|2023-06-13 04:20:00|30693.5|30673.5|30691|30671|30705.5|30675.5|30690.3|30662|27
1686630300000|2023-06-13 04:25:00|30690|30670|30684.3|30664.3|30691.5|30670|30679.7|30654|44
1686630600000|2023-06-13 04:30:00|30683.8|30663.8|30683.9|30663.9|30684.3|30664.3|30683.4|30663.4|13
1686630900000|2023-06-13 04:35:00|30683.4|30663.4|30687.3|30667.3|30687.3|30667.3|30681.5|30661.5|19
1686631200000|2023-06-13 04:40:00|30686.8|30666.8|30682.5|30662.5|30688.3|30668.3|30682.5|30662.5|28
1686631500000|2023-06-13 04:45:00|30682.6|30662.6|30685.2|30665.2|30685.5|30665.5|30682.6|30662.6|13
1686631800000|2023-06-13 04:50:00|30685.1|30665.1|30688.7|30668.7|30695.5|30668.7|30685.1|30660.5|18
1686632100000|2023-06-13 04:55:00|30688.2|30668.2|30686|30666|30693|30673|30683.7|30663.7|26
1686632400000|2023-06-13 05:00:00|30685.5|30665.5|30682.6|30662.6|30685.8|30665.8|30682.5|30662.5|16
1686632700000|2023-06-13 05:05:00|30683|30663|30685.1|30665.1|30685.1|30665.1|30682|30662|17
1686633000000|2023-06-13 05:10:00|30685.2|30665.2|30679.5|30659.5|30685.2|30665.2|30679.5|30659.5|14
1686633300000|2023-06-13 05:15:00|30679.2|30659.2|30687.5|30667.5|30687.5|30667.5|30677.3|30657.3|48
1686633600000|2023-06-13 05:20:00|30688.5|30668.5|30691|30671|30692.5|30672.5|30688.5|30668.5|24
1686633900000|2023-06-13 05:25:00|30691.5|30671.5|30689.5|30669.5|30692.1|30672.1|30689|30669|21
1686634200000|2023-06-13 05:30:00|30689.1|30669.1|30689.9|30669.9|30691.3|30671.3|30687.3|30667.3|27
1686634500000|2023-06-13 05:35:00|30689.4|30669.4|30687|30667|30689.9|30669.9|30686.8|30666.8|11
1686634800000|2023-06-13 05:40:00|30685|30665|30687|30667|30687.5|30667.5|30684.1|30664.1|12
1686635100000|2023-06-13 05:45:00|30687.5|30667.5|30689.9|30669.9|30690.2|30670.2|30687|30667|16
1686635400000|2023-06-13 05:50:00|30689.5|30669.5|30698|30678|30699.2|30678.5|30689.5|30662|25
1686635700000|2023-06-13 05:55:00|30697.5|30677.5|30695|30675|30698|30678|30693|30673|25
1686636000000|2023-06-13 06:00:00|30694.5|30674.5|30687.3|30667.3|30694.5|30674.5|30687.3|30667.3|56
1686636300000|2023-06-13 06:05:00|30687.1|30667.1|30681.8|30661.8|30693.4|30667.1|30681.3|30657.4|60
1686636600000|2023-06-13 06:10:00|30682|30662|30666.5|30646.5|30682.5|30662.5|30666|30641.5|49
1686636900000|2023-06-13 06:15:00|30673.5|30638.5|30669|30634|30673.6|30649.1|30662.5|30634|37
1686637200000|2023-06-13 06:20:00|30662|30642|30649|30629|30666.3|30643|30646.5|30620.5|140
1686637500000|2023-06-13 06:25:00|30649.5|30629.5|30651.5|30631.5|30655|30635|30647|30627|95
1686637800000|2023-06-13 06:30:00|30648.5|30628.5|30648|30613|30657|30628.9|30632.5|30611.5|102
1686638100000|2023-06-13 06:35:00|30647|30612|30644.5|30624.5|30656.5|30633|30643|30610.6|80
1686638400000|2023-06-13 06:40:00|30644|30624|30650.5|30630.5|30652.5|30632.5|30642.5|30622.5|57
1686638700000|2023-06-13 06:45:00|30650|30630|30653|30633|30653|30633|30647.8|30627.8|19
1686639000000|2023-06-13 06:50:00|30651.8|30631.8|30653|30633|30653.1|30633.1|30647|30627|35
1686639300000|2023-06-13 06:55:00|30653.5|30633.5|30658|30638|30659.5|30639.5|30653|30633|47
1686639600000|2023-06-13 07:00:00|30658.5|30638.5|30652.2|30632.2|30659.5|30639.5|30651.5|30631.5|26
1686639900000|2023-06-13 07:05:00|30651.7|30631.7|30655|30620|30657|30632|30650|30619.9|54
1686640200000|2023-06-13 07:10:00|30648|30628|30647.5|30627.5|30648.3|30628.3|30644|30624|58
1686640500000|2023-06-13 07:15:00|30647.8|30627.8|30648|30628|30648.5|30628.5|30647.5|30627.5|30
1686640800000|2023-06-13 07:20:00|30647.5|30627.5|30651|30616|30651|30627.5|30638|30616|72
1686641100000|2023-06-13 07:25:00|30650.5|30615.5|30637.5|30617.5|30650.5|30620.5|30635.5|30610|31
1686641400000|2023-06-13 07:30:00|30637|30617|30635|30600|30642.5|30617.5|30629|30600|44
1686641700000|2023-06-13 07:35:00|30634.5|30599.5|30622.5|30602.5|30634.5|30603|30606.5|30580|105
1686642000000|2023-06-13 07:40:00|30623|30603|30614|30594|30626.5|30604|30614|30586|82
1686642300000|2023-06-13 07:45:00|30613.5|30593.5|30615|30595|30618|30598|30613|30593|53
1686642600000|2023-06-13 07:50:00|30614.5|30594.5|30617.5|30597.5|30624.5|30604.5|30610.5|30590.5|75
1686642900000|2023-06-13 07:55:00|30613.5|30593.5|30610.5|30590.5|30622|30599|30607|30587|60
1686643200000|2023-06-13 08:00:00|30617.5|30582.5|30606|30586|30620|30596|30604.1|30582|73
1686643500000|2023-06-13 08:05:00|30606.5|30586.5|30606.2|30586.2|30608.3|30588.3|30604.3|30584.3|50
1686643800000|2023-06-13 08:10:00|30606.5|30586.5|30606.4|30586.4|30608.3|30588.3|30603|30583|53
1686644100000|2023-06-13 08:15:00|30605.9|30585.9|30611.5|30591.5|30621|30592.5|30604|30584|70
1686644400000|2023-06-13 08:20:00|30611.2|30591.2|30613|30593|30618.5|30594|30608.5|30581.5|26
1686644700000|2023-06-13 08:25:00|30613.5|30593.5|30610.5|30590.5|30614|30594|30608|30588|30
1686645000000|2023-06-13 08:30:00|30611|30591|30608|30588|30618.5|30591.5|30607.5|30580|80
1686645300000|2023-06-13 08:35:00|30607.5|30587.5|30612.5|30592.5|30613|30593|30605|30585|44
1686645600000|2023-06-13 08:40:00|30613|30593|30607.5|30587.5|30613|30593|30606.5|30586.5|30
1686645900000|2023-06-13 08:45:00|30610|30590|30609.5|30589.5|30610.5|30590.5|30608|30588|44
1686646200000|2023-06-13 08:50:00|30610|30590|30609|30589|30612|30592|30608.5|30588.5|68
1686646500000|2023-06-13 08:55:00|30609.5|30589.5|30609|30589|30612|30592|30609|30589|38
1686646800000|2023-06-13 09:00:00|30608.5|30588.5|30606.5|30586.5|30609|30589|30604.5|30584.5|41
1686647100000|2023-06-13 09:05:00|30606|30586|30606.5|30586.5|30611|30591|30604|30584|19
1686647400000|2023-06-13 09:10:00|30609|30589|30609.5|30589.5|30610.5|30590.5|30608|30588|20
1686647700000|2023-06-13 09:15:00|30609|30589|30610|30590|30610.5|30590.5|30607|30587|34
1686648000000|2023-06-13 09:20:00|30609.5|30589.5|30604.1|30584.1|30610|30590|30601|30581|35
1686648300000|2023-06-13 09:25:00|30604.2|30584.2|30602.5|30582.5|30609.5|30585.6|30602.5|30574|18
1686648600000|2023-06-13 09:30:00|30609.5|30574.5|30599.6|30579.6|30609.5|30582|30598.4|30574|28
1686648900000|2023-06-13 09:35:00|30599.9|30579.9|30599.6|30579.6|30610.5|30583.6|30597|30575|21
1686649200000|2023-06-13 09:40:00|30599.1|30579.1|30599.4|30579.4|30601.1|30581.1|30599.1|30579.1|20
1686649500000|2023-06-13 09:45:00|30598.9|30578.9|30600.1|30580.1|30607.9|30585.8|30597.4|30570.5|42
1686649800000|2023-06-13 09:50:00|30600.6|30580.6|30602|30582|30605|30585|30597|30568|33
1686650100000|2023-06-13 09:55:00|30601.5|30581.5|30602.5|30582.5|30602.5|30582.5|30598.5|30578.5|15
1686650400000|2023-06-13 10:00:00|30602|30582|30604.4|30584.4|30605.4|30585.4|30601.5|30581.5|39
1686650700000|2023-06-13 10:05:00|30604.1|30584.1|30601.4|30581.4|30606.4|30586.4|30600.5|30580.5|23
1686651000000|2023-06-13 10:10:00|30600.9|30580.9|30601.4|30581.4|30601.4|30581.4|30600.9|30580.9|2
1686651300000|2023-06-13 10:15:00|30600.9|30580.9|30600.9|30580.9|30602.1|30582.1|30600.2|30580.2|9
1686651600000|2023-06-13 10:20:00|30600.1|30580.1|30596.4|30576.4|30600.4|30580.4|30595.9|30575.9|40
1686651900000|2023-06-13 10:25:00|30595.9|30575.9|30593.2|30573.2|30601.4|30575.9|30590.4|30562.7|51
1686652200000|2023-06-13 10:30:00|30593.7|30573.7|30593.5|30558.5|30599.5|30573.7|30586.5|30558|28
1686652500000|2023-06-13 10:35:00|30593|30558|30594.5|30559.5|30594.5|30559.5|30592.5|30557.5|20
1686652800000|2023-06-13 10:40:00|30595|30560|30594.5|30559.5|30595.5|30560.5|30594.5|30559.5|8
1686653100000|2023-06-13 10:45:00|30594|30559|30591|30556|30595|30560|30591|30556|18
1686653400000|2023-06-13 10:50:00|30591.5|30556.5|30591.5|30556.5|30591.5|30556.5|30591.5|30556.5|1
1686653700000|2023-06-13 10:55:00|30591|30556|30586|30566|30596|30570|30585.5|30555.5|20
1686654000000|2023-06-13 11:00:00|30585.5|30565.5|30586.5|30566.5|30587.5|30567.5|30584.5|30564.5|14
1686654300000|2023-06-13 11:05:00|30586|30566|30586|30566|30586|30566|30585.5|30565.5|3
1686654600000|2023-06-13 11:10:00|30585.3|30565.3|30591.4|30571.4|30591.4|30571.4|30583|30563|39
1686654900000|2023-06-13 11:15:00|30590.6|30570.6|30589.3|30569.3|30592.1|30572.1|30587|30567|45
1686655200000|2023-06-13 11:20:00|30589.4|30569.4|30588.8|30568.8|30589.7|30569.7|30588.8|30568.8|9
1686655500000|2023-06-13 11:25:00|30588.7|30568.7|30588.8|30568.8|30589.7|30569.7|30588.2|30568.2|10
1686655800000|2023-06-13 11:30:00|30588.7|30568.7|30589.1|30569.1|30590.9|30570.9|30588.2|30568.2|18
1686656100000|2023-06-13 11:35:00|30588.7|30568.7|30588|30568|30595|30568.7|30587|30560|8
1686656400000|2023-06-13 11:40:00|30588.5|30568.5|30587.1|30567.1|30591.5|30571.5|30587.1|30567.1|21
1686656700000|2023-06-13 11:45:00|30588|30568|30593.7|30573.7|30594.2|30574.2|30587|30567|28
1686657000000|2023-06-13 11:50:00|30593|30573|30588|30568|30593.7|30573.7|30588|30568|15
1686657300000|2023-06-13 11:55:00|30588.1|30568.1|30602|30567|30602.5|30568.1|30586.6|30558.5|37
1686657600000|2023-06-13 12:00:00|30601.5|30566.5|30579.5|30544.5|30602|30567|30569|30544.5|43
1686657900000|2023-06-13 12:05:00|30580|30545|30594|30559|30596.5|30561.5|30579|30544|37
1686658200000|2023-06-13 12:10:00|30595|30560|30585.5|30550.5|30598|30563|30582.5|30547.5|49
1686658500000|2023-06-13 12:15:00|30591.5|30556.5|30598|30556|30600.5|30562|30581|30546|77
1686658800000|2023-06-13 12:20:00|30598.1|30556.1|30575|30540|30598.1|30556.1|30568.6|30533.6|54
1686659100000|2023-06-13 12:25:00|30573|30538|30576.1|30534.1|30576.1|30540.8|30566|30524|29
1686659400000|2023-06-13 12:30:00|30576|30534|30562.6|30527.6|30585.9|30547.3|30550.8|30520|156
1686659700000|2023-06-13 12:35:00|30562.5|30527.5|30566.4|30531.4|30566.4|30531.4|30555.7|30522.5|39
1686660000000|2023-06-13 12:40:00|30566.5|30531.5|30570.9|30535.9|30571.4|30536.4|30562.5|30527.5|64
1686660300000|2023-06-13 12:45:00|30569|30534|30560|30525|30569|30534|30560|30525|41
1686660600000|2023-06-13 12:50:00|30558.8|30523.8|30565|30530|30571.1|30536.1|30558.7|30523.7|24
1686660900000|2023-06-13 12:55:00|30566.5|30531.5|30567.6|30532.6|30571|30536|30565|30530|28
1686661200000|2023-06-13 13:00:00|30566|30531|30560|30525|30566.5|30531.5|30560|30525|24
1686661500000|2023-06-13 13:05:00|30559.6|30524.6|30560|30525|30560.9|30525.9|30555|30520|26
1686661800000|2023-06-13 13:10:00|30562.5|30527.5|30574|30539|30575|30540|30562.5|30527.5|26
1686662100000|2023-06-13 13:15:00|30574.5|30539.5|30575|30540|30581.5|30546.5|30574.5|30539.5|45
1686662400000|2023-06-13 13:20:00|30575.5|30540.5|30579.5|30544.5|30581.5|30546.5|30575.5|30540.5|30
1686662700000|2023-06-13 13:25:00|30581.5|30546.5|30585|30550|30588.6|30553.6|30580.5|30545.5|31
1686663000000|2023-06-13 13:30:00|30584.5|30549.5|30579.5|30544.5|30585|30550|30577|30542|34
1686663300000|2023-06-13 13:35:00|30579|30544|30582.5|30547.5|30585|30550|30577.5|30542.5|32
1686663600000|2023-06-13 13:40:00|30583|30548|30588.5|30553.5|30589.5|30562|30578.5|30545|42
1686663900000|2023-06-13 13:45:00|30589|30554|30607.5|30572.5|30611.5|30576.5|30588|30553|91
1686664200000|2023-06-13 13:50:00|30608|30573|30608.5|30573.5|30611.5|30576.5|30607.5|30572.5|28
1686664500000|2023-06-13 13:55:00|30608.2|30573.2|30600|30565|30608.5|30573.5|30599|30564|42
1686664800000|2023-06-13 14:00:00|30600.5|30565.5|30598.5|30563.5|30610|30575|30598|30563|37
1686665100000|2023-06-13 14:05:00|30599|30564|30600.5|30565.5|30604|30569|30598|30563|34
1686665400000|2023-06-13 14:10:00|30600|30565|30611.5|30576.5|30612|30577|30597|30562|40
1686665700000|2023-06-13 14:15:00|30612|30577|30611.5|30576.5|30614|30579|30609|30574|42
1686666000000|2023-06-13 14:20:00|30611|30576|30600|30565|30611.5|30576.5|30599.5|30564.5|33
1686666300000|2023-06-13 14:25:00|30599.5|30564.5|30590.2|30555.2|30600.2|30565.2|30589.5|30554.5|80
1686666600000|2023-06-13 14:30:00|30590.4|30555.4|30592.9|30557.9|30593.2|30558.2|30589.9|30554.9|30
1686666900000|2023-06-13 14:35:00|30591.9|30556.9|30591|30556|30595|30560|30590.6|30555.6|28
1686667200000|2023-06-13 14:40:00|30590.9|30555.9|30584.6|30549.6|30591|30556|30584.3|30549.3|96
1686667500000|2023-06-13 14:45:00|30584.4|30549.4|30582.7|30547.7|30585.7|30550.7|30582.7|30547.7|172
1686667800000|2023-06-13 14:50:00|30582.8|30547.8|30581.5|30546.5|30588.2|30553.2|30577|30542|116
1686668100000|2023-06-13 14:55:00|30581|30546|30574.5|30539.5|30583|30548|30573.5|30538.5|21
1686668400000|2023-06-13 15:00:00|30575|30540|30569|30534|30577.5|30542.5|30569|30534|29
1686668700000|2023-06-13 15:05:00|30568.5|30533.5|30570.5|30535.5|30571.5|30536.5|30568.5|30533.5|33
1686669000000|2023-06-13 15:10:00|30571|30536|30569|30534|30576.7|30541.7|30568.5|30533.5|56
1686669300000|2023-06-13 15:15:00|30568.5|30533.5|30567.5|30532.5|30568.5|30540.5|30560.5|30531|18
1686669600000|2023-06-13 15:20:00|30568|30533|30568.5|30533.5|30568.5|30533.5|30567.5|30532.5|4
1686669900000|2023-06-13 15:25:00|30568|30533|30577.5|30542.5|30577.8|30542.8|30568|30533|36
1686670200000|2023-06-13 15:30:00|30577.9|30542.9|30581.5|30546.5|30581.5|30546.5|30577.9|30542.9|20
1686670500000|2023-06-13 15:35:00|30582.3|30547.3|30586|30551|30591|30556|30582.3|30547.3|32
1686670800000|2023-06-13 15:40:00|30586.5|30551.5|30587.2|30552.2|30587.5|30552.5|30586|30551|9
1686671100000|2023-06-13 15:45:00|30586.7|30551.7|30584.3|30549.3|30586.7|30551.7|30584.3|30549.3|12
1686671400000|2023-06-13 15:50:00|30584|30549|30579.2|30544.2|30585.7|30550.7|30579.1|30544.1|36
1686671700000|2023-06-13 15:55:00|30579.5|30544.5|30577|30542|30579.5|30544.5|30575|30540|18
1686672000000|2023-06-13 16:00:00|30576.5|30541.5|30574.5|30539.5|30577|30542|30574.5|30539.5|12
1686672300000|2023-06-13 16:05:00|30575|30540|30576.5|30541.5|30576.5|30541.5|30574.5|30539.5|10
1686672600000|2023-06-13 16:10:00|30576.7|30541.7|30577.5|30542.5|30577.5|30542.5|30576.2|30541.2|7
1686672900000|2023-06-13 16:15:00|30577.2|30542.2|30577.5|30542.5|30577.5|30542.5|30577.2|30542.2|2
1686673200000|2023-06-13 16:20:00|30577.2|30542.2|30577.2|30542.2|30577.5|30542.5|30577.2|30542.2|3
1686673500000|2023-06-13 16:25:00|30576.3|30541.3|30574.5|30539.5|30576.3|30541.3|30574.4|30539.4|7
1686673800000|2023-06-13 16:30:00|30567.5|30547.5|30574.5|30539.5|30575.5|30547.5|30567.5|30539.5|4
1686674100000|2023-06-13 16:35:00|30566.5|30546.5|30567.5|30547.5|30574.5|30547.5|30566.5|30539.5|3
1686674400000|2023-06-13 16:40:00|30574.5|30539.5|30576.6|30541.6|30577|30542|30574.5|30539.5|5
1686674700000|2023-06-13 16:45:00|30576.5|30541.5|30576.3|30541.3|30577|30542|30576.3|30541.3|4
1686675000000|2023-06-13 16:50:00|30576.5|30541.5|30576.5|30541.5|30577.1|30542.1|30576.3|30541.3|7
1686675300000|2023-06-13 16:55:00|30577|30542|30575|30540|30577.1|30542.1|30575|30540|12
1686675600000|2023-06-13 17:00:00|30575.5|30540.5|30583.2|30548.2|30586|30551|30575|30540|47
1686675900000|2023-06-13 17:05:00|30583.5|30548.5|30577.4|30542.4|30583.5|30548.5|30575.2|30540.2|20
1686676200000|2023-06-13 17:10:00|30576.9|30541.9|30583.2|30548.2|30584|30549|30576.1|30541.1|25
1686676500000|2023-06-13 17:15:00|30583|30548|30583.2|30548.2|30583.2|30548.2|30583|30548|2
1686676800000|2023-06-13 17:20:00|30584.5|30549.5|30588.3|30553.3|30588.3|30553.3|30583.3|30548.3|17
1686677100000|2023-06-13 17:25:00|30588.8|30553.8|30588.8|30553.8|30588.8|30553.8|30588.8|30553.8|1
1686677400000|2023-06-13 17:30:00|30589.3|30554.3|30589.3|30554.3|30590.5|30555.5|30588.8|30553.8|7
1686677700000|2023-06-13 17:35:00|30589.8|30554.8|30595.7|30560.7|30596.1|30561.1|30589.8|30554.8|14
1686678000000|2023-06-13 17:40:00|30595.2|30560.2|30588.5|30553.5|30595.2|30560.2|30587.5|30552.5|18
1686678600000|2023-06-13 17:50:00|30589|30554|30591.8|30556.8|30594|30559|30589|30554|16
1686678900000|2023-06-13 17:55:00|30592.3|30557.3|30595|30560|30595.4|30560.4|30589|30554|18
1686679200000|2023-06-13 18:00:00|30595.7|30560.7|30595.2|30560.2|30595.9|30560.9|30595|30560|6
1686679500000|2023-06-13 18:05:00|30595|30560|30595|30560|30595.2|30560.2|30595|30560|3
1686679800000|2023-06-13 18:10:00|30595.2|30560.2|30595.7|30560.7|30595.7|30560.7|30595.2|30560.2|2
1686680400000|2023-06-13 18:20:00|30588.7|30568.7|30588.7|30568.7|30588.7|30568.7|30588.7|30568.7|1
1686680700000|2023-06-13 18:25:00|30588.2|30568.2|30596.5|30561.5|30596.5|30568.2|30588.2|30561.5|2
1686681000000|2023-06-13 18:30:00|30597|30562|30596|30561|30597.5|30562.5|30596|30561|5
1686681300000|2023-06-13 18:35:00|30595.5|30560.5|30596.5|30561.5|30597.5|30562.5|30595.5|30560.5|11
1686681600000|2023-06-13 18:40:00|30597|30562|30593|30573|30600.5|30573|30593|30561.5|7
1686681900000|2023-06-13 18:45:00|30593.5|30573.5|30593.5|30573.5|30595|30575|30593.5|30573.5|41
1686682200000|2023-06-13 18:50:00|30593|30573|30589.5|30569.5|30593|30573|30588|30568|5
1686682500000|2023-06-13 18:55:00|30596.5|30561.5|30593|30573|30600.5|30573|30593|30561.5|8
1686682800000|2023-06-13 19:00:00|30590|30570|30598|30563|30598|30570.5|30590|30562.5|4
1686683100000|2023-06-13 19:05:00|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|1
1686683400000|2023-06-13 19:10:00|30598|30563|30598|30563|30598.5|30563.5|30598|30563|3
1686684000000|2023-06-13 19:20:00|30597.5|30562.5|30598|30563|30598|30563|30597|30562|4
1686684900000|2023-06-13 19:35:00|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|30597.5|30562.5|1
1686685200000|2023-06-13 19:40:00|30597|30562|30596|30561|30597|30562|30596|30561|3
1686685500000|2023-06-13 19:45:00|30589|30569|30598.5|30563.5|30598.5|30572.5|30589|30563|8
1686685800000|2023-06-13 19:50:00|30598|30563|30598.5|30563.5|30598.5|30563.5|30598|30563|4
1686700800000|2023-06-14 00:00:00|30606|30564|30606|30564|30606|30564|30606|30564|1
1686704400000|2023-06-14 01:00:00|30605.5|30570.5|30606|30571|30618.5|30583.5|30603.5|30568.5|25
1686704700000|2023-06-14 01:05:00|30607|30572|30625.5|30590.5|30626.5|30591.5|30606.6|30571.6|37
1686705000000|2023-06-14 01:10:00|30626|30591|30628.5|30608.5|30631|30608.5|30619|30590.5|22
1686705300000|2023-06-14 01:15:00|30627.5|30607.5|30628.1|30608.1|30645|30617.5|30627.5|30605|52
1686705600000|2023-06-14 01:20:00|30628.5|30608.5|30653.5|30618.5|30655.5|30620.5|30628.1|30606.7|94
1686705900000|2023-06-14 01:25:00|30653|30618|30653.5|30633.5|30664.5|30634.1|30649|30617.5|53
1686706200000|2023-06-14 01:30:00|30654.4|30634.4|30653.5|30633.5|30662.5|30642.5|30653.5|30633.5|44
1686706500000|2023-06-14 01:35:00|30653|30633|30636|30616|30661.5|30636.5|30636|30608.5|83
1686706800000|2023-06-14 01:40:00|30636.5|30616.5|30644.3|30624.3|30645.6|30625.6|30636.5|30616.5|49
1686707100000|2023-06-14 01:45:00|30643.8|30623.8|30642.1|30622.1|30645.3|30625.3|30636|30616|59
1686707400000|2023-06-14 01:50:00|30641.6|30621.6|30641|30621|30643.5|30623.5|30640|30620|34
1686707700000|2023-06-14 01:55:00|30641.5|30621.5|30641.5|30606.5|30643|30622|30631.5|30606|74
1686708000000|2023-06-14 02:00:00|30641|30606|30631.3|30611.3|30641|30614|30621|30598|45
1686708300000|2023-06-14 02:05:00|30631.8|30611.8|30638.5|30618.5|30640|30620|30631.8|30611.8|27
1686708600000|2023-06-14 02:10:00|30639|30619|30639.3|30619.3|30640.5|30620.5|30638.5|30618.5|21
1686708900000|2023-06-14 02:15:00|30639.8|30619.8|30638.5|30618.5|30641|30621|30634.5|30614.5|34
1686709200000|2023-06-14 02:20:00|30638|30618|30634|30614|30638.5|30618.5|30632|30612|45
1686709500000|2023-06-14 02:25:00|30633.5|30613.5|30644|30624|30644|30624|30632.6|30612.6|31
1686709800000|2023-06-14 02:30:00|30643.5|30623.5|30645.5|30625.5|30649.8|30629.8|30642.6|30622.6|41
1686710100000|2023-06-14 02:35:00|30646.5|30626.5|30644.5|30624.5|30647.3|30627.3|30642.5|30622.5|38
1686710400000|2023-06-14 02:40:00|30644.3|30624.3|30650|30630|30650|30630|30644.3|30624.3|28
1686710700000|2023-06-14 02:45:00|30649.8|30629.8|30653.5|30633.5|30656.3|30636.3|30649.5|30629.5|32
1686711000000|2023-06-14 02:50:00|30654|30634|30658|30638|30658.3|30638.3|30653|30633|17
1686711300000|2023-06-14 02:55:00|30657.6|30637.6|30656.2|30636.2|30657.9|30637.9|30653.7|30633.7|33
1686711600000|2023-06-14 03:00:00|30657.4|30637.4|30668.5|30648.5|30674.5|30649.5|30657.4|30636.4|69
1686711900000|2023-06-14 03:05:00|30669|30649|30663.5|30643.5|30669|30649|30663|30643|36
1686712200000|2023-06-14 03:10:00|30663|30643|30657.5|30637.5|30663|30643|30655|30635|37
1686712500000|2023-06-14 03:15:00|30658|30638|30650|30630|30658|30638|30648.5|30628.5|36
1686712800000|2023-06-14 03:20:00|30650.5|30630.5|30647.5|30627.5|30650.5|30630.5|30647|30627|10
1686713100000|2023-06-14 03:25:00|30647|30627|30645.5|30625.5|30647|30627|30637.5|30617.5|22
1686713400000|2023-06-14 03:30:00|30645.8|30625.8|30652|30632|30654.3|30634.3|30645|30625|31
1686713700000|2023-06-14 03:35:00|30652.5|30632.5|30655.7|30635.7|30662.5|30638.5|30652.5|30627|46
1686714000000|2023-06-14 03:40:00|30663.5|30628.5|30649.5|30629.5|30663.5|30637.4|30647|30627|42
1686714300000|2023-06-14 03:45:00|30649.7|30629.7|30648.4|30628.4|30651.7|30631.7|30648.4|30628.4|24
1686714600000|2023-06-14 03:50:00|30648.5|30628.5|30653.5|30633.5|30653.5|30633.5|30648|30628|28
1686714900000|2023-06-14 03:55:00|30654|30634|30655.5|30635.5|30662.5|30637.5|30653.1|30627.5|27
1686715200000|2023-06-14 04:00:00|30655|30635|30659|30639|30659|30639|30654.5|30634.5|11
1686715500000|2023-06-14 04:05:00|30658.5|30638.5|30654|30634|30659.5|30639.5|30653|30633|16
1686715800000|2023-06-14 04:10:00|30654.5|30634.5|30658.6|30638.6|30659.5|30639.5|30653.5|30633.5|35
1686716100000|2023-06-14 04:15:00|30658.5|30638.5|30658|30638|30660|30640|30658|30638|15
1686716400000|2023-06-14 04:20:00|30658.5|30638.5|30654.1|30634.1|30659|30639|30654|30634|21
1686716700000|2023-06-14 04:25:00|30654.6|30634.6|30653|30633|30654.6|30634.6|30651.5|30631.5|32
1686717000000|2023-06-14 04:30:00|30652.5|30632.5|30652|30632|30653|30633|30652|30632|31
1686717300000|2023-06-14 04:35:00|30652.5|30632.5|30652|30632|30652.5|30632.5|30651.5|30631.5|18
1686717600000|2023-06-14 04:40:00|30651.5|30631.5|30651.2|30631.2|30653|30633|30651|30631|14
1686717900000|2023-06-14 04:45:00|30650.7|30630.7|30651.5|30631.5|30651.5|30631.5|30650|30630|25
1686718200000|2023-06-14 04:50:00|30651|30631|30650.8|30630.8|30651.5|30631.5|30650.5|30630.5|8
1686718500000|2023-06-14 04:55:00|30650.3|30630.3|30650.3|30630.3|30652|30632|30649|30629|41
1686718800000|2023-06-14 05:00:00|30650|30630|30659|30624|30659.5|30632.3|30650|30623|23
1686719100000|2023-06-14 05:05:00|30658.5|30623.5|30654.5|30634.5|30659|30634.5|30651|30623.5|30
1686719400000|2023-06-14 05:10:00|30654.3|30634.3|30653.5|30633.5|30654.5|30634.5|30648.3|30628.3|20
1686719700000|2023-06-14 05:15:00|30653.8|30633.8|30658.5|30638.5|30658.8|30638.8|30653.8|30633.8|28
1686720000000|2023-06-14 05:20:00|30658.8|30638.8|30667.1|30647.1|30668|30648|30657.8|30637.8|52
1686720300000|2023-06-14 05:25:00|30667|30647|30666.9|30646.9|30668.1|30648.1|30665.1|30645.1|24
1686720600000|2023-06-14 05:30:00|30667.5|30647.5|30667|30647|30674.5|30649.1|30666.1|30639|35
1686720900000|2023-06-14 05:35:00|30667.1|30647.1|30667.8|30647.8|30669|30649|30667|30647|18
1686721200000|2023-06-14 05:40:00|30668.3|30648.3|30663.5|30643.5|30668.3|30648.3|30662.8|30642.8|22
1686721500000|2023-06-14 05:45:00|30663|30643|30662|30642|30663.5|30643.5|30659.5|30639.5|33
1686721800000|2023-06-14 05:50:00|30662.5|30642.5|30661.5|30641.5|30663|30643|30660|30640|11
1686722100000|2023-06-14 05:55:00|30662|30642|30669|30649|30674.5|30649|30662|30635|16
1686722400000|2023-06-14 06:00:00|30674|30654|30670.5|30635.5|30681.7|30654|30670.5|30635.5|21
1686722700000|2023-06-14 06:05:00|30671|30636|30666.5|30631.5|30674|30639|30666|30631|43
1686723000000|2023-06-14 06:10:00|30666|30631|30659.5|30639.5|30666.5|30639.5|30656.5|30629|36
1686723300000|2023-06-14 06:15:00|30660|30640|30659|30639|30663|30643|30658.5|30638.5|29
1686723600000|2023-06-14 06:20:00|30659.5|30639.5|30670.5|30635.5|30670.5|30643.5|30658.5|30630.7|50
1686723900000|2023-06-14 06:25:00|30671|30636|30670|30650|30678|30652|30668|30635.5|30
1686724200000|2023-06-14 06:30:00|30670.5|30650.5|30678|30643|30678.5|30651|30667|30637|28
1686724500000|2023-06-14 06:35:00|30677.5|30642.5|30672|30652|30680|30652.5|30672|30642.5|19
1686724800000|2023-06-14 06:40:00|30671.5|30651.5|30670.6|30650.6|30672|30652|30670.5|30650.5|30
1686725100000|2023-06-14 06:45:00|30670.1|30650.1|30670|30650|30677|30651|30666.5|30638.1|48
1686725400000|2023-06-14 06:50:00|30670.5|30650.5|30678.5|30643.5|30682.5|30652|30668.5|30642|31
1686725700000|2023-06-14 06:55:00|30679|30644|30681.5|30661.5|30683|30661.5|30672.5|30644|26
1686726000000|2023-06-14 07:00:00|30681|30661|30684|30649|30688|30662|30677|30649|61
1686726300000|2023-06-14 07:05:00|30676|30656|30677|30657|30678|30658|30676|30656|18
1686726600000|2023-06-14 07:10:00|30677.5|30657.5|30687|30667|30697|30671.5|30677.5|30657.5|44
1686726900000|2023-06-14 07:15:00|30693.5|30658.5|30682|30662|30693.5|30664.5|30682|30658.5|31
1686727200000|2023-06-14 07:20:00|30683|30663|30683|30663|30691.5|30665|30682|30655|131
1686727500000|2023-06-14 07:25:00|30682.5|30662.5|30683|30663|30683|30663|30681|30661|36
1686727800000|2023-06-14 07:30:00|30683.5|30663.5|30682.5|30662.5|30684|30664|30678.5|30658.5|41
1686728100000|2023-06-14 07:35:00|30682|30662|30678|30658|30682|30662|30677.5|30657.5|24
1686728400000|2023-06-14 07:40:00|30677.5|30657.5|30678.5|30658.5|30683|30663|30677|30657|28
1686728700000|2023-06-14 07:45:00|30679|30659|30681.5|30661.5|30683|30663|30678|30658|15
1686729000000|2023-06-14 07:50:00|30682|30662|30683.5|30663.5|30683.5|30663.5|30681.5|30661.5|32
1686729300000|2023-06-14 07:55:00|30686.5|30666.5|30697.5|30662.5|30701.5|30671.5|30686.5|30661.5|41
1686729600000|2023-06-14 08:00:00|30697|30662|30698.5|30663.5|30703.5|30668.5|30687|30657|32
1686729900000|2023-06-14 08:05:00|30700.5|30665.5|30704|30684|30715.5|30688.5|30694|30665.5|40
1686730200000|2023-06-14 08:10:00|30703.5|30683.5|30704|30669|30713.5|30691|30699|30669|51
1686730500000|2023-06-14 08:15:00|30696|30676|30708|30673|30708|30681|30696|30671.5|33
1686730800000|2023-06-14 08:20:00|30707.6|30672.6|30693.5|30673.5|30708.5|30681.5|30691.5|30664.5|67
1686731100000|2023-06-14 08:25:00|30700.5|30665.5|30690|30670|30700.5|30675|30688|30663|39
1686731400000|2023-06-14 08:30:00|30689.5|30669.5|30693|30673|30695.5|30675.5|30687|30667|43
1686731700000|2023-06-14 08:35:00|30692.5|30672.5|30693.5|30673.5|30694.5|30674.5|30692|30672|29
1686732000000|2023-06-14 08:40:00|30694|30674|30692|30672|30701.5|30674.5|30692|30666|49
1686732300000|2023-06-14 08:45:00|30692.5|30672.5|30690.5|30670.5|30693|30673|30690.5|30670.5|8
1686732600000|2023-06-14 08:50:00|30690|30670|30690|30670|30691|30671|30690|30670|23
1686732900000|2023-06-14 08:55:00|30690.5|30670.5|30690.5|30670.5|30691.5|30671.5|30690.5|30670.5|13
1686733200000|2023-06-14 09:00:00|30691|30671|30697|30662|30697.5|30671|30686.5|30661.5|35
1686733500000|2023-06-14 09:05:00|30697.5|30662.5|30695|30675|30698.5|30676.5|30691|30662.5|18
1686733800000|2023-06-14 09:10:00|30694.5|30674.5|30691|30671|30694.5|30674.5|30690.5|30670.5|17
1686734100000|2023-06-14 09:15:00|30690.5|30670.5|30691|30671|30691.5|30671.5|30690|30670|5
1686734400000|2023-06-14 09:20:00|30691.5|30671.5|30691|30671|30691.5|30671.5|30690.5|30670.5|6
1686734700000|2023-06-14 09:25:00|30690.5|30670.5|30692.5|30672.5|30692.5|30672.5|30689|30669|16
1686735000000|2023-06-14 09:30:00|30692|30672|30691|30671|30692|30672|30690.5|30670.5|10
1686735300000|2023-06-14 09:35:00|30691.5|30671.5|30695.5|30675.5|30695.5|30675.5|30691.5|30671.5|8
1686735600000|2023-06-14 09:40:00|30695|30675|30695|30675|30695|30675|30695|30675|1
1686735900000|2023-06-14 09:45:00|30694.5|30674.5|30694.5|30674.5|30698|30674.5|30690|30663|19
1686736200000|2023-06-14 09:50:00|30694|30674|30700.5|30665.5|30701|30674|30693.5|30665.5|7
1686736500000|2023-06-14 09:55:00|30701|30666|30694|30674|30701|30674|30689|30657.5|27
1686736800000|2023-06-14 10:00:00|30694.5|30674.5|30693.5|30673.5|30695|30675|30693.5|30673.5|9
1686737400000|2023-06-14 10:10:00|30693|30673|30688.5|30668.5|30693|30673|30688.5|30668.5|4
1686738000000|2023-06-14 10:20:00|30689|30669|30689.5|30669.5|30689.5|30669.5|30689|30669|12
1686738300000|2023-06-14 10:25:00|30690|30670|30698.5|30663.5|30698.5|30671.5|30690|30663|5
1686738600000|2023-06-14 10:30:00|30698|30663|30698|30663|30698.5|30663.5|30697|30662|12
1686738900000|2023-06-14 10:35:00|30698.5|30663.5|30698|30663|30699|30664|30698|30663|10
1686739200000|2023-06-14 10:40:00|30698.5|30663.5|30698.5|30663.5|30698.5|30663.5|30697.5|30662.5|5
1686739500000|2023-06-14 10:45:00|30698|30663|30697.5|30662.5|30698.5|30663.5|30697|30662|8
1686739800000|2023-06-14 10:50:00|30697|30662|30698|30663|30698.5|30663.5|30697|30662|9
1686740100000|2023-06-14 10:55:00|30697.5|30662.5|30700.5|30665.5|30702.5|30678|30694.5|30662.5|15
1686740400000|2023-06-14 11:00:00|30701|30666|30708.5|30673.5|30708.5|30680.5|30698|30665.5|13
1686740700000|2023-06-14 11:05:00|30708|30673|30701.5|30666.5|30708.5|30673.5|30700.5|30665.5|32
1686741000000|2023-06-14 11:10:00|30701|30666|30706.5|30671.5|30707|30672|30700|30665|20
1686741300000|2023-06-14 11:15:00|30707|30672|30707.5|30672.5|30707.5|30672.5|30706.5|30671.5|11
1686741600000|2023-06-14 11:20:00|30707|30672|30706.5|30671.5|30707|30672|30706|30671|10
1686741900000|2023-06-14 11:25:00|30707|30672|30708.5|30673.5|30709|30674|30707|30672|14
1686742200000|2023-06-14 11:30:00|30709|30674|30703.5|30668.5|30709|30674|30703.5|30668.5|25
1686742500000|2023-06-14 11:35:00|30704|30669|30711|30676|30711.5|30676.5|30704|30669|30
1686742800000|2023-06-14 11:40:00|30704|30684|30708.5|30673.5|30708.5|30684|30700|30670|24
1686743400000|2023-06-14 11:50:00|30708|30673|30709.5|30674.5|30709.5|30674.5|30707.5|30672.5|10
1686743700000|2023-06-14 11:55:00|30708.5|30673.5|30709|30674|30709|30674|30707|30672|4
1686744000000|2023-06-14 12:00:00|30709.5|30674.5|30708|30673|30710|30675|30708|30673|6
1686744300000|2023-06-14 12:05:00|30705|30670|30702.5|30682.5|30711.5|30683|30700|30670|12
1686744600000|2023-06-14 12:10:00|30702|30682|30701.5|30681.5|30702|30682|30701.5|30681.5|2
1686745200000|2023-06-14 12:20:00|30701|30681|30700.5|30680.5|30701|30681|30700.5|30680.5|2
1686745500000|2023-06-14 12:25:00|30701|30681|30698|30663|30701|30681|30693|30658|23
1686745800000|2023-06-14 12:30:00|30700|30665|30698.5|30663.5|30700|30665|30694|30659|41
1686746100000|2023-06-14 12:35:00|30699|30664|30695|30660|30702.8|30667.8|30691.5|30656.5|58
1686746400000|2023-06-14 12:40:00|30694.5|30659.5|30689|30654|30695.6|30660.6|30686.1|30651.1|45
1686746700000|2023-06-14 12:45:00|30688.9|30653.9|30693.5|30658.5|30695.5|30660.5|30688.9|30653.9|63
1686747000000|2023-06-14 12:50:00|30694|30659|30692|30657|30694|30659|30692|30657|46
1686747300000|2023-06-14 12:55:00|30691.5|30656.5|30689.5|30654.5|30695.9|30660.9|30685.5|30650.5|71
1686747600000|2023-06-14 13:00:00|30689|30654|30683.5|30648.5|30689.5|30654.5|30683|30648|27
1686747900000|2023-06-14 13:05:00|30684|30649|30685|30650|30685.5|30650.5|30684|30649|8
1686748200000|2023-06-14 13:10:00|30684.5|30649.5|30685|30650|30685.5|30650.5|30684.5|30649.5|6
1686748500000|2023-06-14 13:15:00|30685.5|30650.5|30683.5|30648.5|30688|30653|30683.5|30648.5|27
1686748800000|2023-06-14 13:20:00|30684|30649|30688|30653|30690|30655|30681.5|30646.5|38
1686749100000|2023-06-14 13:25:00|30687|30652|30690|30655|30695.9|30667|30686.5|30651.5|48
1686749400000|2023-06-14 13:30:00|30690.5|30655.5|30689|30654|30691|30656|30688|30653|26
1686749700000|2023-06-14 13:35:00|30688.5|30653.5|30679|30644|30690|30655|30678|30643|48
1686750000000|2023-06-14 13:40:00|30678.5|30643.5|30678|30643|30683|30648|30676|30641|114
1686750300000|2023-06-14 13:45:00|30677.5|30642.5|30680|30645|30680.5|30645.5|30675|30640|27
1686750600000|2023-06-14 13:50:00|30679.6|30644.6|30675.3|30640.3|30679.6|30644.6|30674.3|30639.3|32
1686750900000|2023-06-14 13:55:00|30675.5|30640.5|30668.8|30633.8|30675.5|30640.5|30668|30633|38
1686751200000|2023-06-14 14:00:00|30670|30635|30672.8|30637.8|30672.8|30637.8|30668.8|30633.8|42
1686751500000|2023-06-14 14:05:00|30672.3|30637.3|30672.3|30637.3|30672.8|30637.8|30667.8|30632.8|21
1686751800000|2023-06-14 14:10:00|30672.2|30637.2|30673.5|30638.5|30673.5|30638.5|30671.3|30636.3|27
1686752100000|2023-06-14 14:15:00|30673.2|30638.2|30666.6|30631.6|30673.2|30642.5|30662|30631.3|43
1686752400000|2023-06-14 14:20:00|30659.6|30639.6|30661.9|30641.9|30670.8|30644.8|30658.8|30632.5|41
1686752700000|2023-06-14 14:25:00|30661.4|30641.4|30662|30642|30662.5|30642.5|30660.3|30640.3|16
1686753000000|2023-06-14 14:30:00|30662.5|30642.5|30661.3|30641.3|30662.5|30642.5|30661.1|30641.1|16
1686753300000|2023-06-14 14:35:00|30661.1|30641.1|30657|30637|30661.5|30641.5|30657|30637|20
1686753600000|2023-06-14 14:40:00|30656.8|30636.8|30651.5|30631.5|30656.8|30636.8|30648.5|30621|20
1686753900000|2023-06-14 14:45:00|30651|30631|30651.5|30631.5|30658|30631.5|30650.5|30623|8
1686754200000|2023-06-14 14:50:00|30652|30632|30651.5|30631.5|30652|30632|30651|30631|4
1686754500000|2023-06-14 14:55:00|30658.5|30623.5|30649.5|30629.5|30658.5|30630|30642|30622|16
1686754800000|2023-06-14 15:00:00|30650|30630|30652.5|30617.5|30659.3|30630.5|30650|30617.5|35
1686755100000|2023-06-14 15:05:00|30652.3|30617.3|30651.5|30616.5|30652.3|30617.3|30651.5|30616.5|9
1686755400000|2023-06-14 15:10:00|30651|30616|30648|30613|30651|30616|30646|30611|32
1686755700000|2023-06-14 15:15:00|30647.5|30612.5|30637|30617|30648.5|30617|30633.5|30605|21
1686756000000|2023-06-14 15:20:00|30636.5|30616.5|30642|30607|30642|30616.5|30628|30593|35
1686756300000|2023-06-14 15:25:00|30642.5|30607.5|30641.5|30606.5|30642.5|30607.5|30641.5|30606.5|10
1686756600000|2023-06-14 15:30:00|30641|30606|30641|30606|30641|30606|30639.5|30604.5|18
1686756900000|2023-06-14 15:35:00|30640.5|30605.5|30639|30604|30641|30606|30639|30604|18
1686757200000|2023-06-14 15:40:00|30639.5|30604.5|30640.5|30605.5|30642|30607|30638.5|30603.5|27
1686757500000|2023-06-14 15:45:00|30641|30606|30642|30607|30642|30607|30640.5|30605.5|5
1686757800000|2023-06-14 15:50:00|30641.5|30606.5|30641.2|30606.2|30641.9|30606.9|30640.5|30605.5|9
1686758100000|2023-06-14 15:55:00|30635|30615|30641.2|30606.2|30642.8|30618.2|30634.3|30606.2|14
1686758400000|2023-06-14 16:00:00|30633.2|30613.2|30639.8|30604.8|30642.2|30613.7|30633.2|30604.8|11
1686758700000|2023-06-14 16:05:00|30640|30605|30644.4|30609.4|30645.9|30610.9|30639.8|30604.8|40
1686759000000|2023-06-14 16:10:00|30644.9|30609.9|30639.8|30604.8|30646.6|30611.6|30637.1|30602.1|54
1686759300000|2023-06-14 16:15:00|30639.7|30604.7|30635.9|30600.9|30640.7|30605.7|30635.4|30600.4|22
1686759600000|2023-06-14 16:20:00|30636.5|30601.5|30637.3|30602.3|30638.3|30603.3|30636.5|30601.5|13
1686759900000|2023-06-14 16:25:00|30637.8|30602.8|30641.2|30606.2|30641.7|30606.7|30633.8|30598.8|18
1686760200000|2023-06-14 16:30:00|30641.1|30606.1|30631.4|30596.4|30641.7|30606.7|30630.6|30595.6|40
1686760500000|2023-06-14 16:35:00|30631.9|30596.9|30631.7|30596.7|30632.2|30597.2|30630.7|30595.7|10
1686760800000|2023-06-14 16:40:00|30631.8|30596.8|30632.8|30597.8|30638.4|30613.7|30630.5|30595.5|24
1686761100000|2023-06-14 16:45:00|30633.3|30598.3|30632.8|30597.8|30633.8|30598.8|30632.2|30597.2|9
1686761400000|2023-06-14 16:50:00|30632.5|30597.5|30633|30598|30633|30598|30632.5|30597.5|2
1686761700000|2023-06-14 16:55:00|30632.9|30597.9|30632|30597|30633.5|30598.5|30632|30597|8
1686762000000|2023-06-14 17:00:00|30631.5|30596.5|30631.6|30596.6|30631.6|30596.6|30631.3|30596.3|3
1686762600000|2023-06-14 17:10:00|30631.8|30596.8|30626|30606|30636.3|30606|30626|30596.8|15
1686762900000|2023-06-14 17:15:00|30626.5|30606.5|30640.6|30605.6|30642|30607|30626|30598.4|41
1686763200000|2023-06-14 17:20:00|30641.1|30606.1|30641.1|30606.1|30644.9|30609.9|30640.6|30605.6|18
1686763500000|2023-06-14 17:25:00|30640.7|30605.7|30638|30603|30640.7|30605.7|30637.5|30602.5|5
1686763800000|2023-06-14 17:30:00|30637.6|30602.6|30636.5|30601.5|30637.6|30602.6|30636|30601|8
1686764100000|2023-06-14 17:35:00|30634.5|30599.5|30637|30602|30637|30602|30634.5|30599.5|4
1686764400000|2023-06-14 17:40:00|30636.5|30601.5|30634.5|30599.5|30636.5|30601.5|30634|30599|13
1686764700000|2023-06-14 17:45:00|30632.5|30597.5|30634.5|30599.5|30640.7|30605.7|30632|30597|26
1686765000000|2023-06-14 17:50:00|30635|30600|30642|30607|30657.5|30622.5|30634.5|30599.5|38
1686765300000|2023-06-14 17:55:00|30640.5|30605.5|30640.4|30598.4|30651|30616|30640|30598|41
1686765600000|2023-06-14 18:00:00|30641.6|30599.6|30713.5|30671.5|30738.5|30696.5|30641.6|30599.6|103
1686765900000|2023-06-14 18:05:00|30712.5|30670.5|30722.8|30680.8|30731|30690|30710.6|30669|163
1686766200000|2023-06-14 18:10:00|30722.5|30680.5|30715.6|30680.6|30732.9|30694|30704.6|30670.6|93
1686766500000|2023-06-14 18:15:00|30714|30685|30706.5|30671.5|30715.6|30685|30702|30667|59
1686766800000|2023-06-14 18:20:00|30706|30671|30709.5|30674.5|30719.6|30684.6|30705.6|30670.6|61
1686767100000|2023-06-14 18:25:00|30710|30675|30698.5|30663.5|30712.9|30677.9|30698|30663|37
1686767400000|2023-06-14 18:30:00|30703|30661|30711.8|30676.8|30712.1|30677.1|30697.5|30661|93
1686767700000|2023-06-14 18:35:00|30711.3|30676.3|30689.2|30654.2|30711.8|30676.8|30688|30653|45
1686768000000|2023-06-14 18:40:00|30689.3|30654.3|30675.8|30640.8|30689.3|30654.3|30675.8|30640.8|55
1686768300000|2023-06-14 18:45:00|30675.9|30640.9|30659.5|30624.5|30683.5|30648.5|30658|30623|80
1686768600000|2023-06-14 18:50:00|30660|30625|30653.7|30618.7|30672.7|30637.7|30653.5|30618.5|61
1686768900000|2023-06-14 18:55:00|30653.2|30618.2|30674.5|30639.5|30675|30640|30652.8|30617.8|66
1686769200000|2023-06-14 19:00:00|30674|30639|30670.5|30635.5|30674|30639|30660|30625|70
1686769500000|2023-06-14 19:05:00|30671|30636|30671|30636|30671.5|30636.5|30662|30627|50
1686769800000|2023-06-14 19:10:00|30670.5|30635.5|30665.8|30630.8|30671.5|30636.5|30665|30630|17
1686770100000|2023-06-14 19:15:00|30666.3|30631.3|30677|30642|30680|30645|30666.3|30631.3|87
1686770400000|2023-06-14 19:20:00|30677.5|30642.5|30682|30647|30689.5|30654.5|30677.5|30642.5|56
1686770700000|2023-06-14 19:25:00|30681.5|30646.5|30684.8|30649.8|30684.8|30649.8|30681.5|30646.5|23
1686771000000|2023-06-14 19:30:00|30684.9|30649.9|30688|30653|30689.5|30654.5|30684.9|30649.9|34
1686771300000|2023-06-14 19:35:00|30688.5|30653.5|30688.5|30653.5|30695|30660|30686.5|30651.5|14
1686771600000|2023-06-14 19:40:00|30688.6|30653.6|30693.5|30658.5|30695.1|30660.1|30688.5|30653.5|16
1686771900000|2023-06-14 19:45:00|30694|30659|30698.5|30663.5|30698.5|30663.5|30693.5|30658.5|17
1686772200000|2023-06-14 19:50:00|30698|30663|30695|30660|30698|30663|30694.7|30659.7|11
1686772500000|2023-06-14 19:55:00|30694.5|30659.5|30700|30665|30701.5|30670|30690|30658.5|16
1686787200000|2023-06-15 00:00:00|30707.9|30667.2|30707.9|30667.2|30707.9|30667.2|30707.9|30667.2|1
1686790800000|2023-06-15 01:00:00|30700|30665|30702|30667|30703.5|30668.5|30697|30662|16
1686791100000|2023-06-15 01:05:00|30702.6|30667.6|30711|30676|30712.2|30679.5|30697.5|30667.6|11
1686791400000|2023-06-15 01:10:00|30710.5|30675.5|30741.6|30706.6|30741.6|30706.6|30703.5|30668.5|81
1686791700000|2023-06-15 01:15:00|30741.1|30706.1|30751.6|30716.6|30754.7|30726.2|30738|30703|56
1686792000000|2023-06-15 01:20:00|30751|30716|30743.4|30723.4|30751.2|30724.6|30737.1|30708|51
1686792300000|2023-06-15 01:25:00|30752|30717|30752|30717|30753.5|30718.5|30751|30716|21
1686792600000|2023-06-15 01:30:00|30751.5|30716.5|30751|30731|30756|30732|30747|30715|58
1686792900000|2023-06-15 01:35:00|30750.5|30730.5|30745.5|30725.5|30756.5|30731|30745.5|30718|56
1686793200000|2023-06-15 01:40:00|30745.9|30725.9|30758.4|30738.4|30759.1|30739.1|30745.4|30725.4|81
1686793500000|2023-06-15 01:45:00|30758.5|30738.5|30778.2|30758.2|30794.6|30764.5|30758.5|30738.5|123
1686793800000|2023-06-15 01:50:00|30777.9|30757.9|30760.5|30740.5|30778|30758|30757|30725.8|68
1686794100000|2023-06-15 01:55:00|30768.9|30733.9|30776.5|30756.5|30778.5|30758.5|30762.5|30733.9|75
1686794400000|2023-06-15 02:00:00|30776|30756|30782.5|30762.5|30794.5|30772|30774.5|30748.5|83
1686794700000|2023-06-15 02:05:00|30782|30762|30774.2|30754.2|30791|30763|30772.5|30749|82
1686795000000|2023-06-15 02:10:00|30774.5|30754.5|30767.5|30747.5|30783.5|30763.5|30767.5|30744.5|61
1686795300000|2023-06-15 02:15:00|30767.2|30747.2|30764.5|30744.5|30773.5|30747.2|30760.2|30737.7|56
1686795600000|2023-06-15 02:20:00|30765.2|30745.2|30763.5|30743.5|30768|30748|30762.3|30742.3|43
1686795900000|2023-06-15 02:25:00|30763.7|30743.7|30748|30728|30768.3|30748.3|30747.5|30727.5|55
1686796200000|2023-06-15 02:30:00|30747.5|30727.5|30748|30728|30751|30728.5|30742.5|30715|52
1686796500000|2023-06-15 02:35:00|30747.5|30727.5|30747.4|30712.4|30747.6|30727.5|30739.7|30711.5|30
1686796800000|2023-06-15 02:40:00|30746.5|30711.5|30737|30717|30751.5|30727.5|30736.5|30706|60
1686797100000|2023-06-15 02:45:00|30735|30715|30734.5|30714.5|30741.5|30717|30732|30705|38
1686797400000|2023-06-15 02:50:00|30741.5|30706.5|30735|30715|30745.5|30716.5|30732.5|30705|41
1686797700000|2023-06-15 02:55:00|30735.5|30715.5|30730.5|30710.5|30737|30717|30727|30707|39
1686798000000|2023-06-15 03:00:00|30731|30711|30729|30709|30738|30712.5|30728.5|30702|37
1686798300000|2023-06-15 03:05:00|30729.5|30709.5|30737.5|30702.5|30738|30711|30726.6|30702.5|51
1686798600000|2023-06-15 03:10:00|30737|30702|30733|30713|30737|30713.5|30730|30702|20
1686798900000|2023-06-15 03:15:00|30733.5|30713.5|30733|30713|30741|30714.5|30729|30701|39
1686799200000|2023-06-15 03:20:00|30732.5|30712.5|30729.3|30709.3|30738.2|30712.5|30729.3|30701|54
1686799500000|2023-06-15 03:25:00|30729.1|30709.1|30729.9|30709.9|30730.4|30710.4|30729.1|30709.1|30
1686799800000|2023-06-15 03:30:00|30730.1|30710.1|30719.9|30699.9|30733.1|30710.1|30719.9|30697.5|31
1686800100000|2023-06-15 03:35:00|30720.3|30700.3|30720.4|30700.4|30720.9|30700.9|30719.5|30699.5|50
1686800400000|2023-06-15 03:40:00|30720.1|30700.1|30720.3|30700.3|30721.6|30701.6|30719.5|30699.5|41
1686800700000|2023-06-15 03:45:00|30721.1|30701.1|30721.1|30701.1|30722.3|30702.3|30720.3|30700.3|9
1686801000000|2023-06-15 03:50:00|30721.5|30701.5|30721.5|30701.5|30721.5|30701.5|30721.3|30701.3|11
1686801300000|2023-06-15 03:55:00|30721.3|30701.3|30721.1|30701.1|30721.5|30701.5|30720.3|30700.3|12
1686801600000|2023-06-15 04:00:00|30721.3|30701.3|30731|30696|30731.5|30701.5|30721.3|30693.5|31
1686801900000|2023-06-15 04:05:00|30731.5|30696.5|30729.5|30694.5|30731.5|30696.5|30728|30693|27
1686802200000|2023-06-15 04:10:00|30730|30695|30728.5|30693.5|30730.5|30695.5|30728.5|30693.5|10
1686802500000|2023-06-15 04:15:00|30728|30693|30720.5|30700.5|30729|30701.1|30720.1|30692.5|25
1686802800000|2023-06-15 04:20:00|30720.9|30700.9|30720.3|30700.3|30720.9|30700.9|30720.3|30700.3|8
1686803100000|2023-06-15 04:25:00|30719.8|30699.8|30724.1|30704.1|30724.1|30704.1|30719.8|30699.8|17
1686803400000|2023-06-15 04:30:00|30722.9|30702.9|30722.1|30702.1|30730.4|30702.9|30720.7|30694|19
1686803700000|2023-06-15 04:35:00|30721.9|30701.9|30714.5|30694.5|30722.9|30701.9|30714.5|30687|20
1686804000000|2023-06-15 04:40:00|30714.7|30694.7|30715.1|30695.1|30715.1|30695.1|30714.7|30694.7|4
1686804300000|2023-06-15 04:45:00|30714.9|30694.9|30715.1|30695.1|30715.2|30695.2|30714.9|30694.9|6
1686804600000|2023-06-15 04:50:00|30715.2|30695.2|30715.5|30695.5|30716.5|30696.5|30715.2|30695.2|24
1686804900000|2023-06-15 04:55:00|30716.1|30696.1|30719.5|30684.5|30719.5|30696.1|30710.5|30684.5|32
1686805200000|2023-06-15 05:00:00|30719|30684|30718.5|30698.5|30719.8|30698.5|30713.5|30683.8|33
1686805500000|2023-06-15 05:05:00|30719.4|30699.4|30734.8|30714.8|30735.4|30715.4|30719.4|30699.4|71
1686805800000|2023-06-15 05:10:00|30734.5|30714.5|30733.5|30713.5|30734.9|30714.9|30733|30713|13
1686806100000|2023-06-15 05:15:00|30733|30713|30732|30697|30734.4|30713|30725.5|30696.5|34
1686806400000|2023-06-15 05:20:00|30732.5|30697.5|30728.5|30708.5|30732.5|30710.5|30718.5|30695|51
1686806700000|2023-06-15 05:25:00|30724.5|30704.5|30724.7|30689.7|30728.5|30707.5|30716|30689.7|46
1686807000000|2023-06-15 05:30:00|30725.2|30690.2|30700.5|30680.5|30725.2|30690.2|30700.4|30679.5|58
1686807300000|2023-06-15 05:35:00|30699.5|30679.5|30702.5|30682.5|30709|30685|30696.5|30670|74
1686807600000|2023-06-15 05:40:00|30703|30683|30709.8|30674.8|30713.6|30685|30699|30673.6|67
1686807900000|2023-06-15 05:45:00|30710.3|30675.3|30707|30687|30714.5|30691|30698|30672.6|81
1686808200000|2023-06-15 05:50:00|30707.5|30687.5|30706|30686|30711|30691|30696.5|30676.5|51
1686808500000|2023-06-15 05:55:00|30706.5|30686.5|30705.5|30685.5|30714.5|30687.5|30704|30677|42
1686808800000|2023-06-15 06:00:00|30707|30687|30708.5|30688.5|30715.5|30688.5|30706.5|30680|20
1686809100000|2023-06-15 06:05:00|30709|30689|30708.2|30688.2|30716.8|30689|30702.7|30676.5|86
1686809400000|2023-06-15 06:10:00|30707.7|30687.7|30704|30684|30709.8|30689.8|30702.5|30682.5|40
1686809700000|2023-06-15 06:15:00|30704.5|30684.5|30702.4|30682.4|30710|30684.5|30699|30673.5|76
1686810000000|2023-06-15 06:20:00|30702|30682|30703|30683|30714.5|30688|30702|30679|62
1686810300000|2023-06-15 06:25:00|30702.5|30682.5|30703.5|30683.5|30703.5|30683.5|30698.5|30678.5|36
1686810600000|2023-06-15 06:30:00|30703|30683|30703|30683|30703.5|30683.5|30698.5|30678.5|27
1686810900000|2023-06-15 06:35:00|30702.5|30682.5|30716.5|30681.5|30717.5|30685.5|30702.5|30680|35
1686811200000|2023-06-15 06:40:00|30716|30681|30716.5|30696.5|30720.5|30697|30713|30678|53
1686811500000|2023-06-15 06:45:00|30716|30696|30711.5|30691.5|30717|30697|30708|30688|57
1686811800000|2023-06-15 06:50:00|30712|30692|30705.5|30685.5|30717.3|30692.2|30705.5|30677.6|37
1686812100000|2023-06-15 06:55:00|30705.9|30685.9|30696.7|30676.7|30707.2|30687.2|30696.7|30676.7|39
1686812400000|2023-06-15 07:00:00|30697|30677|30698.1|30678.1|30699|30679|30696.7|30676.7|33
1686812700000|2023-06-15 07:05:00|30698|30678|30697.5|30677.5|30702.8|30682.8|30696.5|30676.5|56
1686813000000|2023-06-15 07:10:00|30697|30677|30688|30668|30697.5|30677.5|30687|30667|29
1686813300000|2023-06-15 07:15:00|30688.5|30668.5|30688.4|30668.4|30688.7|30668.7|30681.5|30661.5|56
1686813600000|2023-06-15 07:20:00|30687.5|30667.5|30698.7|30663.7|30702|30675.6|30683.4|30663|64
1686813900000|2023-06-15 07:25:00|30698.4|30663.4|30697.9|30662.9|30698.9|30673.1|30690.5|30662.5|63
1686814200000|2023-06-15 07:30:00|30698|30663|30688.5|30668.5|30698|30673.4|30688.1|30662|32
1686814500000|2023-06-15 07:35:00|30688.1|30668.1|30692.7|30672.7|30692.7|30672.7|30688.1|30668.1|42
1686814800000|2023-06-15 07:40:00|30692.2|30672.2|30695.9|30675.9|30698.6|30678.6|30692|30672|34
1686815100000|2023-06-15 07:45:00|30695.5|30675.5|30688.5|30668.5|30695.5|30675.5|30688.5|30668.5|48
1686815400000|2023-06-15 07:50:00|30688.6|30668.6|30693.9|30673.9|30693.9|30673.9|30688.4|30668.4|52
1686815700000|2023-06-15 07:55:00|30694.4|30674.4|30694.9|30674.9|30701.6|30681.6|30692.5|30672.5|59
1686816000000|2023-06-15 08:00:00|30694.1|30674.1|30695.2|30675.2|30695.2|30675.2|30687.1|30667.1|45
1686816300000|2023-06-15 08:05:00|30696.1|30676.1|30692.1|30672.1|30696.1|30676.1|30692.1|30672.1|17
1686816600000|2023-06-15 08:10:00|30692.5|30672.5|30692.5|30672.5|30692.5|30672.5|30690.5|30670.5|11
1686816900000|2023-06-15 08:15:00|30693|30673|30698.5|30678.5|30709.6|30681.7|30693|30671|44
1686817200000|2023-06-15 08:20:00|30698|30678|30707.5|30687.5|30714.8|30694.8|30698|30678|61
1686817500000|2023-06-15 08:25:00|30708|30688|30712.5|30692.5|30712.5|30692.5|30707.5|30687.5|15
1686817800000|2023-06-15 08:30:00|30711.3|30691.3|30714.5|30679.5|30714.5|30692.5|30703|30678.5|52
1686818100000|2023-06-15 08:35:00|30715|30680|30713|30678|30715|30680|30712.7|30677.7|15
1686818400000|2023-06-15 08:40:00|30712.2|30677.2|30705.1|30685.1|30713|30685.1|30703.6|30676.4|64
1686818700000|2023-06-15 08:45:00|30705.6|30685.6|30704.1|30684.1|30705.6|30685.6|30703.9|30683.9|31
1686819000000|2023-06-15 08:50:00|30704.6|30684.6|30717.1|30682.1|30718.5|30691.5|30703.9|30676.1|87
1686819300000|2023-06-15 08:55:00|30717.2|30682.2|30717.5|30697.5|30726.5|30699.4|30717.2|30682.2|89
1686819600000|2023-06-15 09:00:00|30724.5|30689.5|30724.9|30689.9|30725.5|30696.4|30715.5|30688.5|18
1686819900000|2023-06-15 09:05:00|30717.1|30697.1|30715.6|30695.6|30717.4|30697.4|30715.6|30695.6|8
1686820200000|2023-06-15 09:10:00|30715.4|30695.4|30704.6|30684.6|30721.1|30695.4|30702.5|30676|60
1686820500000|2023-06-15 09:15:00|30705.1|30685.1|30705.6|30685.6|30706.4|30686.4|30705|30685|11
1686820800000|2023-06-15 09:20:00|30705.4|30685.4|30705.4|30685.4|30705.9|30685.9|30705.4|30685.4|5
1686821100000|2023-06-15 09:25:00|30704.9|30684.9|30705.4|30685.4|30706.9|30686.9|30704.6|30684.6|13
1686821400000|2023-06-15 09:30:00|30705.1|30685.1|30705.5|30685.5|30705.9|30685.9|30704.9|30684.9|19
1686821700000|2023-06-15 09:35:00|30705.6|30685.6|30714.1|30679.1|30714.1|30685.6|30705.6|30678.5|10
1686822000000|2023-06-15 09:40:00|30715|30680|30713.7|30678.7|30715.2|30680.2|30713.7|30678.7|10
1686822300000|2023-06-15 09:45:00|30713.2|30678.2|30713|30678|30713.2|30678.2|30712|30677|9
1686822600000|2023-06-15 09:50:00|30712.5|30677.5|30715.9|30680.9|30715.9|30688.2|30706.9|30677.5|24
1686822900000|2023-06-15 09:55:00|30715.5|30680.5|30713.5|30678.5|30715.5|30680.5|30713.5|30678.5|10
1686823200000|2023-06-15 10:00:00|30712.5|30677.5|30712.5|30677.5|30713|30678|30709.5|30674.5|35
1686823500000|2023-06-15 10:05:00|30713|30678|30712.5|30677.5|30713|30678|30712|30677|11
1686823800000|2023-06-15 10:10:00|30713|30678|30714|30679|30716.5|30681.5|30713|30678|25
1686824100000|2023-06-15 10:15:00|30713.5|30678.5|30716|30681|30716|30681|30713|30678|20
1686824400000|2023-06-15 10:20:00|30716.5|30681.5|30718|30683|30718|30683|30716|30681|18
1686824700000|2023-06-15 10:25:00|30717.5|30682.5|30709|30689|30717.5|30689|30709|30681|5
1686825000000|2023-06-15 10:30:00|30708.5|30688.5|30709|30689|30710|30690|30708.5|30688.5|10
1686825300000|2023-06-15 10:35:00|30708.5|30688.5|30708.5|30688.5|30709.5|30689.5|30708.5|30688.5|7
1686825600000|2023-06-15 10:40:00|30708|30688|30708|30688|30708|30688|30708|30688|1
1686826200000|2023-06-15 10:50:00|30708.5|30688.5|30717.5|30682.5|30717.5|30690.5|30708.5|30682.5|8
1686826500000|2023-06-15 10:55:00|30718|30683|30708|30688|30718|30689|30708|30681|7
1686826800000|2023-06-15 11:00:00|30707|30687|30707|30687|30708|30688|30706|30686|13
1686827100000|2023-06-15 11:05:00|30706.5|30686.5|30717|30682|30717|30688|30706.5|30680|25
1686827400000|2023-06-15 11:10:00|30716.5|30681.5|30717|30682|30717|30682|30716.5|30681.5|6
1686827700000|2023-06-15 11:15:00|30716.5|30681.5|30715|30680|30717.5|30682.5|30714.5|30679.5|12
1686828000000|2023-06-15 11:20:00|30714.5|30679.5|30716.5|30681.5|30716.5|30681.5|30714.5|30679.5|11
1686828300000|2023-06-15 11:25:00|30717|30682|30719.2|30684.2|30719.3|30684.3|30716.3|30681.3|40
1686828600000|2023-06-15 11:30:00|30718.9|30683.9|30717.3|30682.3|30719.8|30691.7|30711.7|30681.5|21
1686828900000|2023-06-15 11:35:00|30716.8|30681.8|30719.2|30684.2|30719.3|30684.3|30716.8|30681.8|28
1686829200000|2023-06-15 11:40:00|30718.8|30683.8|30719.2|30684.2|30719.3|30684.3|30718.8|30683.8|4
1686829500000|2023-06-15 11:45:00|30718.7|30683.7|30718.5|30683.5|30719.3|30684.3|30718.3|30683.3|25
1686829800000|2023-06-15 11:50:00|30718.8|30683.8|30711.5|30691.5|30718.8|30691.6|30711.5|30682.5|13
1686830100000|2023-06-15 11:55:00|30719.7|30684.7|30721.5|30686.5|30724.5|30697.5|30709.5|30684.7|29
1686830400000|2023-06-15 12:00:00|30722|30687|30726.4|30691.4|30726.4|30698.8|30716.6|30684.5|68
1686830700000|2023-06-15 12:05:00|30726.5|30691.5|30719|30699|30727|30700|30718.5|30691.5|13
1686831000000|2023-06-15 12:10:00|30718.5|30698.5|30723|30688|30723.5|30700.5|30714.5|30687.5|14
1686831300000|2023-06-15 12:15:00|30739|30697|30723.5|30688.5|30739.5|30697.5|30723.5|30688.5|12
1686831600000|2023-06-15 12:20:00|30723.7|30688.7|30723.9|30688.9|30723.9|30688.9|30723.7|30688.7|2
1686831900000|2023-06-15 12:25:00|30724|30689|30727.2|30692.2|30727.2|30692.2|30719|30684|14
1686832200000|2023-06-15 12:30:00|30723.1|30688.1|30721.9|30686.9|30723.5|30688.5|30720|30685|22
1686832500000|2023-06-15 12:35:00|30721.8|30686.8|30719.5|30684.5|30721.8|30686.8|30718.5|30683.5|19
1686832800000|2023-06-15 12:40:00|30719|30684|30716.9|30681.9|30719|30684|30710.5|30675.5|29
1686833100000|2023-06-15 12:45:00|30717.3|30682.3|30706.5|30686.5|30717.4|30686.5|30706|30677.5|27
1686833400000|2023-06-15 12:50:00|30714.5|30679.5|30712.6|30677.6|30718.1|30686|30706|30677.5|32
1686833700000|2023-06-15 12:55:00|30711.9|30676.9|30712.6|30677.6|30712.6|30677.6|30710.9|30675.9|6
1686834000000|2023-06-15 13:00:00|30713.1|30678.1|30701|30666|30713.1|30678.1|30687.5|30652.5|55
1686834300000|2023-06-15 13:05:00|30700.5|30665.5|30699.3|30664.3|30701.2|30666.2|30699.2|30664.2|17
1686834600000|2023-06-15 13:10:00|30699.2|30664.2|30689|30654|30699.2|30664.2|30687.9|30652.9|31
1686834900000|2023-06-15 13:15:00|30688.5|30653.5|30667.8|30647.8|30689.5|30661.8|30667.8|30638.6|72
1686835200000|2023-06-15 13:20:00|30668.3|30648.3|30644.5|30624.5|30674.5|30648.3|30644|30616|115
1686835500000|2023-06-15 13:25:00|30652.5|30617.5|30654.5|30619.5|30654.5|30627.7|30635.4|30612.9|53
1686835800000|2023-06-15 13:30:00|30653.1|30618.1|30666.8|30631.8|30693.5|30651.5|30653.1|30618.1|89
1686836100000|2023-06-15 13:35:00|30665.5|30630.5|30649.3|30629.3|30665.5|30630.5|30647|30618.7|47
1686836400000|2023-06-15 13:40:00|30656.3|30621.3|30642|30622|30656.3|30627.5|30642|30621.3|23
1686836700000|2023-06-15 13:45:00|30641.5|30621.5|30634.1|30614.1|30644.5|30621.5|30634|30607.1|33
1686837000000|2023-06-15 13:50:00|30634.6|30614.6|30634.5|30599.5|30641.4|30614.6|30632|30597|29
1686837300000|2023-06-15 13:55:00|30635.5|30600.5|30636|30601|30637|30602|30635.5|30600.5|21
1686837600000|2023-06-15 14:00:00|30636.5|30601.5|30626.4|30606.4|30636.5|30606.4|30626.4|30598|20
1686837900000|2023-06-15 14:05:00|30626.1|30606.1|30616.9|30596.9|30627.7|30606.4|30616.9|30592.7|21
1686838200000|2023-06-15 14:10:00|30616.4|30596.4|30623.5|30603.5|30632|30606.9|30615.9|30594.4|35
1686838500000|2023-06-15 14:15:00|30631|30596|30618|30598|30631|30604.5|30618|30591|19
1686838800000|2023-06-15 14:20:00|30618.5|30598.5|30626.4|30591.4|30626.5|30600.4|30615.3|30591|21
1686839100000|2023-06-15 14:25:00|30626.5|30591.5|30621.9|30586.9|30627|30599|30617.9|30586.9|21
1686839400000|2023-06-15 14:30:00|30622.4|30587.4|30618|30583|30622.5|30587.5|30617.3|30582.3|26
1686839700000|2023-06-15 14:35:00|30617.4|30582.4|30618.8|30583.8|30619.5|30594.6|30609.2|30580.1|20
1686840000000|2023-06-15 14:40:00|30618.3|30583.3|30619.5|30584.5|30619.5|30584.5|30617.6|30582.6|10
1686840300000|2023-06-15 14:45:00|30619|30584|30622|30587|30622|30587|30619|30584|13
1686840600000|2023-06-15 14:50:00|30622.5|30587.5|30627.5|30592.5|30628|30593|30622.5|30587.5|24
1686840900000|2023-06-15 14:55:00|30628|30593|30650.5|30615.5|30650.5|30615.5|30622.1|30593|44
1686841200000|2023-06-15 15:00:00|30652.5|30617.5|30643|30623|30655|30624|30642|30614|37
1686841500000|2023-06-15 15:05:00|30642.5|30622.5|30647|30627|30648|30628|30641|30621|19
1686841800000|2023-06-15 15:10:00|30647.5|30627.5|30660|30625|30660|30631.5|30647|30624.5|13
1686842100000|2023-06-15 15:15:00|30659.5|30624.5|30657.1|30622.1|30659.5|30624.5|30655.5|30620.5|19
1686842400000|2023-06-15 15:20:00|30657|30622|30658.1|30623.1|30660.5|30633.4|30650.1|30621|15
1686842700000|2023-06-15 15:25:00|30658|30623|30643.4|30608.4|30658.4|30628.9|30642.5|30608.4|33
1686843000000|2023-06-15 15:30:00|30643|30608|30639.9|30604.9|30643|30616.9|30634.2|30604.9|24
1686843300000|2023-06-15 15:35:00|30639.4|30604.4|30632|30612|30639.4|30612.5|30631.4|30604.4|8
1686843600000|2023-06-15 15:40:00|30631.9|30611.9|30628.5|30593.5|30637.6|30612.5|30623|30592.5|58
1686843900000|2023-06-15 15:45:00|30629|30594|30630.5|30595.5|30634.6|30599.6|30629|30594|11
1686844200000|2023-06-15 15:50:00|30631|30596|30631|30596|30631|30596|30630.5|30595.5|3
1686844500000|2023-06-15 15:55:00|30631.5|30596.5|30634.5|30599.5|30637.5|30602.5|30631.5|30596.5|14
1686844800000|2023-06-15 16:00:00|30634|30599|30632.5|30597.5|30635|30600|30632.5|30597.5|9
1686845100000|2023-06-15 16:05:00|30633|30598|30622|30602|30633|30602|30621.5|30595|10
1686845400000|2023-06-15 16:10:00|30622.5|30602.5|30612.5|30577.5|30622.5|30602.5|30609|30574|63
1686845700000|2023-06-15 16:15:00|30615.5|30580.5|30612|30577|30616|30581|30612|30577|20
1686846000000|2023-06-15 16:20:00|30612.5|30577.5|30613|30578|30614|30579|30608.7|30573.7|12
1686846300000|2023-06-15 16:25:00|30613.1|30578.1|30617.6|30582.6|30617.9|30590.2|30609.7|30578.1|24
1686846600000|2023-06-15 16:30:00|30617.5|30582.5|30628.2|30593.2|30633.3|30598.3|30611|30582.5|56
1686846900000|2023-06-15 16:35:00|30628.1|30593.1|30627.9|30607.9|30635.3|30607.9|30627.7|30593.1|23
1686847200000|2023-06-15 16:40:00|30628.4|30608.4|30626.5|30606.5|30628.7|30608.7|30626.5|30606.5|14
1686847500000|2023-06-15 16:45:00|30626.7|30606.7|30639|30604|30640|30611.5|30626.5|30601.6|23
1686847800000|2023-06-15 16:50:00|30639.1|30604.1|30632.5|30597.5|30639.1|30609.9|30626|30597.5|32
1686848100000|2023-06-15 16:55:00|30632.7|30597.7|30631.5|30596.5|30633|30598|30631|30596|6
1686848400000|2023-06-15 17:00:00|30631|30596|30633|30598|30633|30598|30631|30596|7
1686848700000|2023-06-15 17:05:00|30632.5|30597.5|30631.5|30596.5|30632.5|30597.5|30629.5|30594.5|10
1686849300000|2023-06-15 17:15:00|30632|30597|30632.5|30597.5|30633.5|30598.5|30632|30597|6
1686849600000|2023-06-15 17:20:00|30632|30597|30629.5|30594.5|30632|30598.5|30618.5|30588.5|13
1686849900000|2023-06-15 17:25:00|30629.4|30594.4|30628|30593|30629.4|30594.4|30628|30593|12
1686850200000|2023-06-15 17:30:00|30627.5|30592.5|30628|30593|30628|30593|30627.5|30592.5|2
1686850500000|2023-06-15 17:35:00|30627.5|30592.5|30621.5|30586.5|30627.5|30592.5|30620|30585|13
1686850800000|2023-06-15 17:40:00|30621|30586|30620|30585|30621|30586|30620|30585|3
1686851100000|2023-06-15 17:45:00|30619.6|30584.6|30619|30584|30620.5|30585.5|30618.5|30583.5|9
1686851400000|2023-06-15 17:50:00|30618.5|30583.5|30620.5|30585.5|30622.5|30587.5|30618.5|30583.5|9
1686851700000|2023-06-15 17:55:00|30621|30586|30620.5|30585.5|30621|30586|30620.5|30585.5|4
1686852000000|2023-06-15 18:00:00|30619.9|30584.9|30611|30576|30619.9|30584.9|30610.5|30575.5|26
1686852300000|2023-06-15 18:05:00|30610.5|30575.5|30600|30565|30610.5|30581.5|30599.9|30564.9|21
1686852600000|2023-06-15 18:10:00|30600.5|30565.5|30598.4|30563.4|30604|30569|30594.4|30559.4|42
1686852900000|2023-06-15 18:15:00|30598.6|30563.6|30599.6|30564.6|30602|30567|30598.4|30563.4|18
1686853200000|2023-06-15 18:20:00|30599.4|30564.4|30599.2|30564.2|30599.7|30564.7|30598.9|30563.9|12
1686853500000|2023-06-15 18:25:00|30599.4|30564.4|30599.6|30564.6|30599.7|30564.7|30598.9|30563.9|6
1686853800000|2023-06-15 18:30:00|30599.7|30564.7|30606.5|30571.5|30607|30572|30598.9|30563.9|25
1686854100000|2023-06-15 18:35:00|30606|30571|30608.8|30573.8|30611.5|30576.5|30606|30571|33
1686854400000|2023-06-15 18:40:00|30608.3|30573.3|30608.3|30573.3|30615.5|30580.5|30606.2|30571.2|57
1686854700000|2023-06-15 18:45:00|30612.8|30577.8|30614.6|30579.6|30614.6|30579.6|30606.4|30571.4|46
1686855000000|2023-06-15 18:50:00|30614.1|30579.1|30614|30579|30614.2|30579.2|30608.9|30573.9|28
1686855300000|2023-06-15 18:55:00|30607.5|30587.5|30611.8|30576.8|30615.5|30588|30606.5|30575|34
1686855600000|2023-06-15 19:00:00|30610.8|30575.8|30614.4|30579.4|30616.9|30581.9|30610.8|30575.8|17
1686855900000|2023-06-15 19:05:00|30612.9|30577.9|30610.7|30575.7|30613.4|30578.4|30610.7|30575.7|7
1686856200000|2023-06-15 19:10:00|30610.2|30575.2|30608.5|30573.5|30611|30576|30604.7|30569.7|43
1686856500000|2023-06-15 19:15:00|30608|30573|30605.4|30570.4|30609.9|30574.9|30605.4|30570.4|13
1686856800000|2023-06-15 19:20:00|30606|30571|30605.4|30570.4|30606|30571|30605.4|30570.4|5
1686857100000|2023-06-15 19:25:00|30607.2|30572.2|30605.9|30570.9|30607.2|30572.2|30605.9|30570.9|5
1686857400000|2023-06-15 19:30:00|30605.4|30570.4|30606.4|30571.4|30606.4|30571.4|30605.4|30570.4|5
1686857700000|2023-06-15 19:35:00|30605.9|30570.9|30599.7|30564.7|30605.9|30570.9|30597.5|30562.5|15
1686858000000|2023-06-15 19:40:00|30600.2|30565.2|30602.7|30567.7|30603.3|30568.3|30599.5|30564.5|12
1686858300000|2023-06-15 19:45:00|30602.2|30567.2|30601.4|30566.4|30602.4|30567.4|30600.9|30565.9|11
1686858600000|2023-06-15 19:50:00|30602|30567|30603|30568|30603|30568|30602|30567|4
1686858900000|2023-06-15 19:55:00|30604.1|30569.1|30602.5|30567.5|30604.1|30569.1|30602.4|30567.4|9
1686873600000|2023-06-16 00:00:00|30605.1|30569.8|30605.1|30569.8|30605.1|30569.8|30605.1|30569.8|1
1686877200000|2023-06-16 01:00:00|30620.5|30585.5|30615.5|30580.5|30621|30586|30614.5|30579.5|29
1686877500000|2023-06-16 01:05:00|30616|30581|30618|30583|30618|30583|30615.5|30580.5|22
1686877800000|2023-06-16 01:10:00|30618.5|30583.5|30615|30580|30621.5|30586.5|30614.5|30579.5|28
1686878100000|2023-06-16 01:15:00|30608|30588|30617.5|30597.5|30627|30601|30608|30581|35
1686878400000|2023-06-16 01:20:00|30618|30598|30646.5|30611.5|30647.5|30621.5|30617.5|30597.5|36
1686878700000|2023-06-16 01:25:00|30646|30611|30652|30617|30652|30617|30646|30611|18
1686879000000|2023-06-16 01:30:00|30645|30625|30663.5|30628.5|30672|30637|30645|30625|55
1686879300000|2023-06-16 01:35:00|30664|30629|30642.5|30622.5|30664.5|30629.5|30642|30614|59
1686879600000|2023-06-16 01:40:00|30643|30623|30638.5|30618.5|30652.5|30625.5|30638|30616.4|67
1686879900000|2023-06-16 01:45:00|30639|30619|30633.4|30613.4|30639|30619|30632.4|30612.4|46
1686880200000|2023-06-16 01:50:00|30632.5|30612.5|30641|30606|30644.1|30618|30632.5|30604|37
1686880500000|2023-06-16 01:55:00|30634|30614|30652.5|30617.5|30652.5|30622.1|30634|30614|33
1686880800000|2023-06-16 02:00:00|30652.8|30617.8|30648|30628|30653.1|30632|30643.7|30617|42
1686881100000|2023-06-16 02:05:00|30647.5|30627.5|30657|30622|30657.5|30627.5|30646.5|30619|20
1686881400000|2023-06-16 02:10:00|30657.5|30622.5|30641.6|30621.6|30658|30623|30641.6|30614.5|30
1686881700000|2023-06-16 02:15:00|30640.6|30620.6|30642|30622|30646.5|30626.5|30638.5|30618.5|63
1686882000000|2023-06-16 02:20:00|30641.5|30621.5|30630|30610|30641.5|30621.5|30629|30609|33
1686882300000|2023-06-16 02:25:00|30630.5|30610.5|30635.5|30615.5|30636|30616|30630|30610|27
1686882600000|2023-06-16 02:30:00|30635|30615|30643|30623|30645.5|30625.5|30635|30615|36
1686882900000|2023-06-16 02:35:00|30643.5|30623.5|30651|30631|30659|30637.5|30643|30623|48
1686883200000|2023-06-16 02:40:00|30651.5|30631.5|30654.5|30634.5|30657|30637|30651|30631|24
1686883500000|2023-06-16 02:45:00|30654|30634|30655|30635|30677.6|30646.1|30653|30628|66
1686883800000|2023-06-16 02:50:00|30654.5|30634.5|30642.5|30622.5|30662.6|30635.5|30638.5|30618.5|86
1686884100000|2023-06-16 02:55:00|30642|30622|30650.5|30630.5|30652|30632|30633.5|30613.5|97
1686884400000|2023-06-16 03:00:00|30649.5|30629.5|30636|30616|30652.4|30632.4|30634|30614|90
1686884700000|2023-06-16 03:05:00|30636.3|30616.3|30642.5|30607.5|30643|30617.5|30634.5|30607|39
1686885000000|2023-06-16 03:10:00|30642|30607|30638.5|30618.5|30643|30621|30633.5|30607|43
1686885300000|2023-06-16 03:15:00|30639.5|30619.5|30640|30620|30642|30622|30637|30617|34
1686885600000|2023-06-16 03:20:00|30639.6|30619.6|30629.5|30609.5|30639.6|30619.6|30629|30609|22
1686885900000|2023-06-16 03:25:00|30629|30609|30629.3|30609.3|30631|30611|30628|30608|36
1686886200000|2023-06-16 03:30:00|30629|30609|30625.5|30605.5|30633|30613|30622.5|30602.5|32
1686886500000|2023-06-16 03:35:00|30626|30606|30638|30603|30638|30610.5|30625.5|30602|29
1686886800000|2023-06-16 03:40:00|30638.5|30603.5|30630.5|30610.5|30639|30610.5|30630|30602|8
1686887100000|2023-06-16 03:45:00|30631|30611|30629|30609|30634|30614|30628.5|30608.5|17
1686887400000|2023-06-16 03:50:00|30629.5|30609.5|30630.5|30610.5|30636.5|30610.8|30628.8|30601|25
1686887700000|2023-06-16 03:55:00|30631.1|30611.1|30637|30617|30641.5|30618|30631.1|30605.7|21
1686888000000|2023-06-16 04:00:00|30636.9|30616.9|30640|30620|30642|30622|30635.5|30615.5|36
1686888300000|2023-06-16 04:05:00|30639.8|30619.8|30640|30620|30642|30622|30638.5|30618.5|18
1686888600000|2023-06-16 04:10:00|30640.5|30620.5|30640|30620|30640.5|30620.5|30638.5|30618.5|19
1686888900000|2023-06-16 04:15:00|30639.5|30619.5|30638.5|30618.5|30640|30620|30638.5|30618.5|17
1686889200000|2023-06-16 04:20:00|30639|30619|30642.2|30622.2|30642.2|30622.2|30638.5|30618.5|21
1686889500000|2023-06-16 04:25:00|30641.7|30621.7|30639|30619|30641.7|30621.7|30637|30617|13
1686889800000|2023-06-16 04:30:00|30639.5|30619.5|30637|30617|30639.5|30619.5|30637|30617|15
1686890100000|2023-06-16 04:35:00|30637.5|30617.5|30638|30618|30639|30619|30637.5|30617.5|6
1686890400000|2023-06-16 04:40:00|30638.2|30618.2|30638.5|30618.5|30639|30619|30638|30618|11
1686890700000|2023-06-16 04:45:00|30639|30619|30639.5|30619.5|30639.5|30619.5|30638.5|30618.5|5
1686891000000|2023-06-16 04:50:00|30639|30619|30639|30619|30639.5|30619.5|30639|30619|3
1686891300000|2023-06-16 04:55:00|30642|30622|30641.5|30621.5|30642|30622|30640.5|30620.5|5
1686891600000|2023-06-16 05:00:00|30641.7|30621.7|30642.5|30622.5|30643.4|30623.4|30641.7|30621.7|19
1686891900000|2023-06-16 05:05:00|30642|30622|30644|30624|30644|30624|30641.5|30621.5|13
1686892200000|2023-06-16 05:10:00|30643.8|30623.8|30643.8|30623.8|30643.8|30623.8|30643.8|30623.8|1
1686892500000|2023-06-16 05:15:00|30643.3|30623.3|30642|30622|30643.5|30623.5|30642|30622|20
1686892800000|2023-06-16 05:20:00|30642.5|30622.5|30641.5|30621.5|30642.5|30622.5|30636.5|30616.5|19
1686893100000|2023-06-16 05:25:00|30641|30621|30640.7|30620.7|30642|30622|30637.5|30617.5|41
1686893400000|2023-06-16 05:30:00|30640.5|30620.5|30637.5|30617.5|30640.6|30620.6|30637.2|30617.2|27
1686893700000|2023-06-16 05:35:00|30638|30618|30641.5|30621.5|30641.5|30621.5|30637.2|30617.2|23
1686894000000|2023-06-16 05:40:00|30642|30622|30636.5|30616.5|30643|30623|30636|30616|23
1686894300000|2023-06-16 05:45:00|30636.3|30616.3|30627|30607|30636.5|30616.5|30626.7|30606.7|21
1686894600000|2023-06-16 05:50:00|30627.5|30607.5|30632|30612|30632|30612|30624|30604|35
1686894900000|2023-06-16 05:55:00|30632.5|30612.5|30632|30612|30632.5|30612.5|30632|30612|4
1686895200000|2023-06-16 06:00:00|30631.7|30611.7|30627.5|30607.5|30632.8|30612.8|30627.5|30607.5|36
1686895500000|2023-06-16 06:05:00|30627.2|30607.2|30618.3|30598.3|30627.5|30607.5|30617|30597|34
1686895800000|2023-06-16 06:10:00|30618|30598|30606.5|30586.5|30619.5|30599.5|30606.5|30586.5|74
1686896100000|2023-06-16 06:15:00|30606|30586|30595.8|30575.8|30606.5|30586.5|30595.5|30575.5|68
1686896400000|2023-06-16 06:20:00|30596.3|30576.3|30598|30563|30602|30578.1|30590|30560.2|152
1686896700000|2023-06-16 06:25:00|30591|30571|30597.4|30577.4|30600|30580|30586|30562|104
1686897000000|2023-06-16 06:30:00|30597.1|30577.1|30591.1|30571.1|30603.1|30577.1|30591.1|30564|52
1686897300000|2023-06-16 06:35:00|30590.1|30570.1|30605.5|30585.5|30609.7|30585.5|30589.6|30569.6|66
1686897600000|2023-06-16 06:40:00|30606|30586|30608|30588|30617.5|30592|30606|30582.5|32
1686897900000|2023-06-16 06:45:00|30612|30592|30623.5|30603.5|30623.5|30603.5|30609|30581.5|53
1686898200000|2023-06-16 06:50:00|30623.3|30603.3|30618.5|30598.5|30623.3|30603.3|30618.2|30598.2|34
1686898500000|2023-06-16 06:55:00|30618.8|30598.8|30620.5|30600.5|30623.5|30603.5|30618.5|30598.5|63
1686898800000|2023-06-16 07:00:00|30621|30601|30625.5|30605.5|30626|30606|30619.5|30599.5|60
1686899100000|2023-06-16 07:05:00|30626|30606|30632.5|30612.5|30633|30613|30621.5|30601.5|70
1686899400000|2023-06-16 07:10:00|30633|30613|30637|30617|30637.5|30617.5|30632.5|30612.5|41
1686899700000|2023-06-16 07:15:00|30636.5|30616.5|30641.5|30621.5|30642.5|30622.5|30633|30613|27
1686900000000|2023-06-16 07:20:00|30641|30621|30646|30626|30650.5|30630.5|30640.5|30620.5|62
1686900300000|2023-06-16 07:25:00|30646.5|30626.5|30636.6|30616.6|30647|30627|30635.5|30615.5|29
1686900600000|2023-06-16 07:30:00|30636.8|30616.8|30640|30620|30640|30620|30635|30615|56
1686900900000|2023-06-16 07:35:00|30641|30621|30641.7|30621.7|30651.5|30624.5|30641|30614.8|58
1686901200000|2023-06-16 07:40:00|30642|30622|30638.5|30618.5|30650.5|30624|30637.5|30610|44
1686901500000|2023-06-16 07:45:00|30639|30619|30639.5|30619.5|30646.5|30620.5|30638.5|30611|33
1686901800000|2023-06-16 07:50:00|30640|30620|30646|30626|30655|30627.5|30640|30614.5|58
1686902100000|2023-06-16 07:55:00|30646.5|30626.5|30645|30625|30646.5|30626.5|30641|30621|24
1686902400000|2023-06-16 08:00:00|30645.5|30625.5|30646|30626|30647|30627|30645|30625|15
1686902700000|2023-06-16 08:05:00|30646.3|30626.3|30644.4|30624.4|30646.8|30626.8|30642.5|30622.5|31
1686903000000|2023-06-16 08:10:00|30643.9|30623.9|30640|30620|30643.9|30623.9|30640|30620|24
1686903300000|2023-06-16 08:15:00|30639.5|30619.5|30637.5|30617.5|30640.5|30620.5|30637|30617|33
1686903600000|2023-06-16 08:20:00|30637|30617|30635.5|30615.5|30637|30617|30635.5|30615.5|4
1686903900000|2023-06-16 08:25:00|30636|30616|30641.5|30621.5|30642.6|30621.5|30635.5|30607.6|39
1686904200000|2023-06-16 08:30:00|30642|30622|30639.5|30619.5|30642|30622|30638.5|30618.5|14
1686904500000|2023-06-16 08:35:00|30640|30620|30647.2|30612.2|30647.3|30620.2|30639.5|30612|14
1686904800000|2023-06-16 08:40:00|30647|30612|30649|30614|30649|30621.5|30641|30611.8|23
1686905100000|2023-06-16 08:45:00|30648.5|30613.5|30643|30623|30649|30623|30639|30611|31
1686905400000|2023-06-16 08:50:00|30642.5|30622.5|30638.5|30618.5|30642.5|30622.5|30638|30618|19
1686905700000|2023-06-16 08:55:00|30638|30618|30647|30612|30647.5|30621|30638|30612|44
1686906000000|2023-06-16 09:00:00|30640|30620|30643|30608|30647.5|30620.5|30634.5|30607.5|27
1686906300000|2023-06-16 09:05:00|30643.5|30608.5|30646|30611|30646|30611|30642.5|30607.5|20
1686906600000|2023-06-16 09:10:00|30639|30619|30638.5|30618.5|30648.5|30621.5|30637.5|30609.5|26
1686906900000|2023-06-16 09:15:00|30639|30619|30638.5|30618.5|30643.5|30623.5|30638|30618|22
1686907200000|2023-06-16 09:20:00|30643|30623|30642.5|30622.5|30643.5|30623.5|30642.5|30622.5|8
1686907500000|2023-06-16 09:25:00|30642|30622|30635|30615|30643|30623|30635|30615|15
1686907800000|2023-06-16 09:30:00|30635.5|30615.5|30633.5|30613.5|30637.2|30617.2|30632.5|30612.5|30
1686908100000|2023-06-16 09:35:00|30634|30614|30636.5|30616.5|30637.5|30617.5|30634|30614|12
1686908400000|2023-06-16 09:40:00|30637|30617|30636.5|30616.5|30637.5|30617.5|30636.5|30616.5|10
1686908700000|2023-06-16 09:45:00|30637|30617|30638|30618|30638|30618|30637|30617|7
1686909000000|2023-06-16 09:50:00|30642|30622|30642.5|30622.5|30642.5|30622.5|30642|30622|8
1686909300000|2023-06-16 09:55:00|30643|30623|30642.5|30622.5|30643|30623|30642|30622|16
1686909600000|2023-06-16 10:00:00|30643|30623|30643.5|30623.5|30644|30624|30643|30623|14
1686910500000|2023-06-16 10:15:00|30644|30624|30644|30624|30644|30624|30644|30624|1
1686910800000|2023-06-16 10:20:00|30644.5|30624.5|30645|30625|30645|30625|30644.5|30624.5|2
1686911100000|2023-06-16 10:25:00|30645.5|30625.5|30645|30625|30645.8|30625.8|30645|30625|4
1686911400000|2023-06-16 10:30:00|30645.3|30625.3|30645.3|30625.3|30645.5|30625.5|30645|30625|5
1686911700000|2023-06-16 10:35:00|30645.8|30625.8|30640.5|30620.5|30650.5|30625.8|30640.5|30615.5|21
1686912000000|2023-06-16 10:40:00|30641|30621|30628|30608|30644|30621|30628|30604.5|35
1686912300000|2023-06-16 10:45:00|30628.5|30608.5|30629|30609|30629|30609|30628.5|30608.5|2
1686912600000|2023-06-16 10:50:00|30629.5|30609.5|30629.5|30609.5|30630|30610|30629|30609|11
1686912900000|2023-06-16 10:55:00|30630|30610|30629.5|30609.5|30630|30610|30629.5|30609.5|6
1686913200000|2023-06-16 11:00:00|30628.5|30608.5|30646.5|30611.5|30646.5|30619.5|30628|30602.5|218
1686913500000|2023-06-16 11:05:00|30647|30612|30639.3|30604.3|30648.5|30613.5|30639.3|30604.3|43
1686913800000|2023-06-16 11:10:00|30640.1|30605.1|30645.5|30610.5|30649|30614|30631.4|30603.4|32
1686914100000|2023-06-16 11:15:00|30645|30610|30644.5|30609.5|30646|30611|30643.5|30608.5|11
1686914400000|2023-06-16 11:20:00|30645|30610|30646.5|30611.5|30648.5|30613.5|30645|30610|28
1686914700000|2023-06-16 11:25:00|30645.6|30610.6|30644|30609|30645.6|30610.6|30643.5|30608.5|29
1686915000000|2023-06-16 11:30:00|30643.5|30608.5|30641|30606|30644|30609|30640.5|30605.5|18
1686915300000|2023-06-16 11:35:00|30641.5|30606.5|30639.5|30604.5|30641.5|30606.5|30639.5|30604.5|4
1686915600000|2023-06-16 11:40:00|30640|30605|30640|30605|30640|30605|30639.5|30604.5|3
1686915900000|2023-06-16 11:45:00|30640.5|30605.5|30640.5|30605.5|30640.5|30605.5|30640.5|30605.5|1
1686916200000|2023-06-16 11:50:00|30640|30605|30636.5|30601.5|30640|30605|30636.5|30601.5|7
1686916500000|2023-06-16 11:55:00|30637|30602|30637.5|30602.5|30637.5|30602.5|30636.5|30601.5|4
1686916800000|2023-06-16 12:00:00|30637|30602|30637.6|30602.6|30637.6|30602.6|30636.5|30601.5|13
1686917100000|2023-06-16 12:05:00|30637.8|30602.8|30634|30614|30641.2|30617|30631.3|30602.8|47
1686917400000|2023-06-16 12:10:00|30633.9|30613.9|30634.4|30614.4|30635.5|30615.5|30633.8|30613.8|24
1686917700000|2023-06-16 12:15:00|30632.5|30612.5|30627|30607|30640|30612.5|30627|30599|39
1686918000000|2023-06-16 12:20:00|30628|30608|30629.5|30609.5|30632|30612|30628|30608|17
1686918300000|2023-06-16 12:25:00|30629.1|30609.1|30630.3|30610.3|30630.3|30610.3|30629.1|30609.1|10
1686918600000|2023-06-16 12:30:00|30630.1|30610.1|30629.3|30609.3|30630.5|30610.5|30626.3|30606.3|24
1686918900000|2023-06-16 12:35:00|30629.5|30609.5|30635.2|30615.2|30635.5|30615.5|30629.5|30609.5|23
1686919200000|2023-06-16 12:40:00|30635.6|30615.6|30645.5|30625.5|30656.6|30628.5|30635.6|30612.8|76
1686919500000|2023-06-16 12:45:00|30645.3|30625.3|30646.5|30626.5|30646.5|30626.5|30645.3|30625.3|4
1686919800000|2023-06-16 12:50:00|30647|30627|30644.6|30624.6|30647.3|30627.3|30644.6|30624.6|12
1686920100000|2023-06-16 12:55:00|30645.1|30625.1|30655|30620|30656|30628|30645.1|30620|15
1686920400000|2023-06-16 13:00:00|30654.6|30619.6|30649.6|30629.6|30657.1|30630.1|30647.9|30618.5|28
1686920700000|2023-06-16 13:05:00|30658|30623|30652.2|30632.2|30659.7|30632.2|30651.5|30623|13
1686921000000|2023-06-16 13:10:00|30652|30632|30653.4|30633.4|30653.5|30633.5|30652|30632|8
1686921300000|2023-06-16 13:15:00|30652.9|30632.9|30652|30632|30653.4|30633.4|30651.2|30631.2|14
1686921600000|2023-06-16 13:20:00|30651.6|30631.6|30633.6|30613.6|30651.6|30631.6|30633.6|30606.9|42
1686921900000|2023-06-16 13:25:00|30632.7|30612.7|30636.5|30616.5|30639.1|30617|30631.4|30603.6|53
1686922200000|2023-06-16 13:30:00|30636|30616|30646|30626|30646|30626|30636|30616|35
1686922500000|2023-06-16 13:35:00|30646.5|30626.5|30645.5|30625.5|30651|30631|30645.5|30625.5|21
1686922800000|2023-06-16 13:40:00|30646|30626|30647.8|30627.8|30649|30629|30646|30626|31
1686923100000|2023-06-16 13:45:00|30648.1|30628.1|30651|30631|30651|30631|30644.5|30624.5|23
1686923400000|2023-06-16 13:50:00|30647.5|30627.5|30657.5|30622.5|30657.5|30627.5|30646|30617.5|20
1686923700000|2023-06-16 13:55:00|30658|30623|30648|30613|30658.5|30623.5|30648|30612|16
1686924000000|2023-06-16 14:00:00|30647|30611|30637|30617|30652|30623.2|30636|30610|54
1686924300000|2023-06-16 14:05:00|30636.5|30616.5|30669|30634|30669|30644.5|30636|30616|47
1686924600000|2023-06-16 14:10:00|30669.5|30634.5|30669.6|30634.6|30672.5|30637.5|30669.1|30634.1|32
1686924900000|2023-06-16 14:15:00|30670|30635|30667.5|30647.5|30675|30647.5|30666.5|30635|18
1686925200000|2023-06-16 14:20:00|30668|30648|30669|30649|30669|30649|30667.5|30647.5|13
1686925500000|2023-06-16 14:25:00|30668.5|30648.5|30669|30649|30669|30649|30668|30648|4
1686925800000|2023-06-16 14:30:00|30668.5|30648.5|30659.5|30624.5|30673.5|30649|30648.5|30620|44
1686926100000|2023-06-16 14:35:00|30660.4|30625.4|30652|30632|30660.4|30633|30652|30625|12
1686926400000|2023-06-16 14:40:00|30652.5|30632.5|30652.5|30632.5|30652.5|30632.5|30647.5|30627.5|18
1686926700000|2023-06-16 14:45:00|30652.8|30632.8|30663.5|30628.5|30663.5|30636.5|30652.8|30627.5|21
1686927000000|2023-06-16 14:50:00|30664|30629|30668|30633|30676|30641|30660|30629|38
1686927300000|2023-06-16 14:55:00|30668.5|30633.5|30670|30635|30670|30635|30667.5|30632.5|25
1686927600000|2023-06-16 15:00:00|30669.5|30634.5|30668.5|30633.5|30674.2|30646.2|30661.5|30633.5|60
1686927900000|2023-06-16 15:05:00|30669|30634|30668.5|30633.5|30669|30642|30661.5|30633|26
1686928200000|2023-06-16 15:10:00|30669|30634|30665.6|30630.6|30670.4|30642|30653.6|30627|65
1686928500000|2023-06-16 15:15:00|30666.1|30631.1|30649.9|30629.9|30666.2|30636.9|30647.8|30619.8|41
1686928800000|2023-06-16 15:20:00|30650.4|30630.4|30652|30632|30664.4|30639|30650.4|30624.3|25
1686929100000|2023-06-16 15:25:00|30651.5|30631.5|30661|30626|30661|30633.8|30651.3|30625.5|28
1686929400000|2023-06-16 15:30:00|30660.5|30625.5|30666.6|30631.6|30666.6|30631.6|30660|30625|16
1686929700000|2023-06-16 15:35:00|30666.5|30631.5|30667.5|30647.5|30674|30647.5|30666.5|30631.5|19
1686930000000|2023-06-16 15:40:00|30674.5|30639.5|30668|30648|30675|30648|30665.5|30639|13
1686930300000|2023-06-16 15:45:00|30669|30649|30664|30644|30675|30649|30664|30640|8
1686930600000|2023-06-16 15:50:00|30663.5|30643.5|30668.5|30648.5|30669|30649|30663|30643|8
1686930900000|2023-06-16 15:55:00|30668|30648|30668.5|30633.5|30669|30648|30667|30633|8
1686931200000|2023-06-16 16:00:00|30668|30633|30675|30640|30676|30641|30667|30632|19
1686931500000|2023-06-16 16:05:00|30674.5|30639.5|30693.5|30658.5|30712.7|30677.7|30668|30639|99
1686931800000|2023-06-16 16:10:00|30693.4|30658.4|30683|30648|30697.5|30662.5|30682.5|30647.5|53
1686932100000|2023-06-16 16:15:00|30682.5|30647.5|30680.4|30645.4|30683.5|30648.5|30670.9|30635.9|42
1686932400000|2023-06-16 16:20:00|30678.6|30643.6|30672.5|30637.5|30679|30644|30669.9|30634.9|17
1686932700000|2023-06-16 16:25:00|30672.6|30637.6|30671.6|30636.6|30672.6|30637.6|30671.1|30636.1|7
1686933000000|2023-06-16 16:30:00|30672.1|30637.1|30671|30636|30672.1|30637.1|30671|30636|11
1686933300000|2023-06-16 16:35:00|30670.6|30635.6|30667.1|30632.1|30670.6|30635.6|30667.1|30632.1|7
1686933600000|2023-06-16 16:40:00|30667.6|30632.6|30675|30640|30675.2|30640.2|30667.6|30632.6|17
1686933900000|2023-06-16 16:45:00|30666.4|30646.4|30664.6|30629.6|30668|30646.4|30660.5|30629.6|24
1686934200000|2023-06-16 16:50:00|30665.1|30630.1|30666.5|30631.5|30667|30632|30665|30630|18
1686934500000|2023-06-16 16:55:00|30667|30632|30665.5|30630.5|30667|30632|30665.5|30630.5|6
1686934800000|2023-06-16 17:00:00|30665|30630|30668.5|30633.5|30668.5|30633.5|30663.5|30628.5|16
1686935100000|2023-06-16 17:05:00|30668|30633|30667.5|30632.5|30668.5|30633.5|30667|30632|20
1686935400000|2023-06-16 17:10:00|30668|30633|30664.5|30629.5|30669|30634|30663.5|30628.5|13
1686935700000|2023-06-16 17:15:00|30665|30630|30667|30632|30667.5|30632.5|30665|30630|5
1686936000000|2023-06-16 17:20:00|30660|30640|30665|30630|30665.5|30640|30659.5|30629.5|6
1686936300000|2023-06-16 17:25:00|30664.5|30629.5|30664.5|30629.5|30664.5|30629.5|30664|30629|7
1686936600000|2023-06-16 17:30:00|30665|30630|30665|30630|30665|30630|30665|30630|1
1686936900000|2023-06-16 17:35:00|30665.5|30630.5|30666|30631|30666|30631|30665.5|30630.5|6
1686937200000|2023-06-16 17:40:00|30665.5|30630.5|30666|30631|30666.5|30631.5|30665.5|30630.5|4
1686937500000|2023-06-16 17:45:00|30666.5|30631.5|30667.5|30632.5|30668|30633|30666|30631|10
1686937800000|2023-06-16 17:50:00|30666.9|30631.9|30663.5|30628.5|30666.9|30631.9|30662.6|30627.6|21
1686938100000|2023-06-16 17:55:00|30664|30629|30663.5|30628.5|30664.5|30629.5|30663.5|30628.5|4
1686938400000|2023-06-16 18:00:00|30664|30629|30664.5|30629.5|30664.5|30629.5|30663|30628|5
1686938700000|2023-06-16 18:05:00|30664|30629|30663|30628|30664|30629|30663|30628|3
1686939000000|2023-06-16 18:10:00|30662.5|30627.5|30649|30614|30662.5|30627.5|30637|30602|63
1686939300000|2023-06-16 18:15:00|30649.5|30614.5|30648.5|30613.5|30651|30616|30648.5|30613.5|12
1686939600000|2023-06-16 18:20:00|30649|30614|30649|30614|30650.5|30615.5|30647|30612|26
1686939900000|2023-06-16 18:25:00|30648.5|30613.5|30649|30614|30649.5|30614.5|30648.5|30613.5|6
1686940200000|2023-06-16 18:30:00|30649.5|30614.5|30647.5|30612.5|30650|30615|30647.5|30612.5|7
1686940500000|2023-06-16 18:35:00|30648|30613|30644|30609|30648|30613|30643|30608|12
1686940800000|2023-06-16 18:40:00|30648|30613|30647.5|30612.5|30648.5|30613.5|30647.5|30612.5|4
1686941100000|2023-06-16 18:45:00|30648|30613|30642.5|30607.5|30649.6|30614.6|30633|30598|36
1686941400000|2023-06-16 18:50:00|30643|30608|30637|30602|30645.5|30610.5|30630.5|30595.5|37
1686941700000|2023-06-16 18:55:00|30636.5|30601.5|30637.5|30602.5|30638.5|30603.5|30636.5|30601.5|12
1686942000000|2023-06-16 19:00:00|30638|30603|30640|30605|30640|30605|30631|30596|15
1686942300000|2023-06-16 19:05:00|30636|30601|30647.5|30612.5|30648.5|30613.5|30636|30601|19
1686942600000|2023-06-16 19:10:00|30648|30613|30647|30612|30650|30615|30647|30612|13
1686942900000|2023-06-16 19:15:00|30646|30611|30645.5|30610.5|30646.5|30611.5|30645.5|30610.5|4
1686943200000|2023-06-16 19:20:00|30647|30612|30647|30612|30647.5|30612.5|30646|30611|9
1686943500000|2023-06-16 19:25:00|30646.5|30611.5|30647.5|30612.5|30647.5|30612.5|30646.5|30611.5|6
1686944100000|2023-06-16 19:35:00|30643.5|30608.5|30645.5|30610.5|30646.5|30611.5|30643.5|30608.5|7
1686944400000|2023-06-16 19:40:00|30646|30611|30646|30611|30648|30613|30645.5|30610.5|14
1686944700000|2023-06-16 19:45:00|30646.5|30611.5|30646|30611|30646.5|30611.5|30646|30611|2
1686945000000|2023-06-16 19:50:00|30646.5|30611.5|30647|30612|30647|30612|30646.5|30611.5|2
1686945300000|2023-06-16 19:55:00|30647.5|30612.5|30647.5|30612.5|30648|30613|30647.5|30612.5|3
1687132800000|2023-06-19 00:00:00|30647.6|30612.6|30647.6|30612.6|30647.6|30612.6|30647.6|30612.6|1
1687136400000|2023-06-19 01:00:00|30673.5|30631.5|30671.5|30629.5|30674.5|30632.5|30664|30622|18
1687136700000|2023-06-19 01:05:00|30671|30629|30684|30649|30684.5|30649.5|30668.5|30629|61
1687137000000|2023-06-19 01:10:00|30683.5|30648.5|30697|30662|30697.5|30662.5|30683.5|30648.5|25
1687137300000|2023-06-19 01:15:00|30697.5|30662.5|30690.5|30655.5|30697.5|30662.5|30690|30655|23
1687137600000|2023-06-19 01:20:00|30691|30656|30697.2|30662.2|30697.2|30662.2|30691|30656|12
1687137900000|2023-06-19 01:25:00|30697.7|30662.7|30698.4|30663.4|30698.4|30672.4|30692.4|30662.7|5
1687138200000|2023-06-19 01:30:00|30696.6|30661.6|30689|30669|30696.6|30669.2|30688.4|30657.2|39
1687138500000|2023-06-19 01:35:00|30689.4|30669.4|30698.2|30663.2|30698.2|30670.5|30688.5|30662.5|23
1687138800000|2023-06-19 01:40:00|30697.7|30662.7|30716.9|30681.9|30717.6|30689.4|30692.4|30662.7|66
1687139100000|2023-06-19 01:45:00|30716.8|30681.8|30730|30695|30731.4|30705.6|30706.9|30681.8|83
1687139400000|2023-06-19 01:50:00|30729.5|30694.5|30720.6|30700.6|30729.5|30700.6|30715.3|30688.6|38
1687139700000|2023-06-19 01:55:00|30720.5|30700.5|30728.3|30693.3|30728.5|30700.5|30719.1|30692.3|18
1687140000000|2023-06-19 02:00:00|30728.8|30693.8|30720.1|30700.1|30728.8|30700.1|30720.1|30693|14
1687140300000|2023-06-19 02:05:00|30720.5|30700.5|30719.4|30699.4|30720.5|30700.5|30714.2|30694.2|35
1687140600000|2023-06-19 02:10:00|30719.3|30699.3|30725.7|30690.7|30725.7|30699.6|30713.7|30689.3|26
1687140900000|2023-06-19 02:15:00|30725.8|30690.8|30724|30689|30726.6|30691.6|30723.1|30688.1|23
1687141200000|2023-06-19 02:20:00|30715.7|30695.7|30715.1|30695.1|30717.7|30697.7|30713.5|30693.5|16
1687141500000|2023-06-19 02:25:00|30715.5|30695.5|30715.5|30695.5|30717.5|30697.5|30714.5|30694.5|20
1687141800000|2023-06-19 02:30:00|30723.5|30688.5|30738|30703|30738|30704.1|30722|30687|47
1687142100000|2023-06-19 02:35:00|30737.6|30702.6|30732.5|30712.5|30738.6|30712.5|30731.6|30702|27
1687142400000|2023-06-19 02:40:00|30732.8|30712.8|30735.1|30715.1|30736.6|30716.6|30726.3|30706.3|50
1687142700000|2023-06-19 02:45:00|30735.2|30715.2|30741.7|30721.7|30752.9|30726|30735.2|30711.5|56
1687143000000|2023-06-19 02:50:00|30742.2|30722.2|30740.5|30720.5|30742.5|30722.5|30739.7|30719.7|35
1687143300000|2023-06-19 02:55:00|30741.3|30721.3|30750.8|30730.8|30752.5|30732.5|30740.8|30720.8|67
1687143600000|2023-06-19 03:00:00|30751.3|30731.3|30751|30731|30752.3|30732.3|30750.5|30730.5|14
1687143900000|2023-06-19 03:05:00|30751.5|30731.5|30761.3|30741.3|30764.1|30744.1|30751.5|30731.5|21
1687144200000|2023-06-19 03:10:00|30760.8|30740.8|30761.8|30741.8|30762.8|30742.8|30759.9|30739.9|11
1687144500000|2023-06-19 03:15:00|30761.3|30741.3|30756.3|30736.3|30761.3|30741.3|30751.8|30731.8|32
1687144800000|2023-06-19 03:20:00|30755.8|30735.8|30752.9|30732.9|30755.8|30735.8|30752.9|30732.9|13
1687145100000|2023-06-19 03:25:00|30753.4|30733.4|30755.8|30735.8|30756.3|30736.3|30751.8|30731.8|16
1687145400000|2023-06-19 03:30:00|30755.3|30735.3|30755.8|30735.8|30755.8|30735.8|30754.5|30734.5|6
1687145700000|2023-06-19 03:35:00|30756.3|30736.3|30761.1|30741.1|30761.1|30741.1|30755.8|30735.8|21
1687146000000|2023-06-19 03:40:00|30760.6|30740.6|30757|30737|30761.1|30741.1|30756|30736|26
1687146300000|2023-06-19 03:45:00|30757.5|30737.5|30757.5|30737.5|30758|30738|30756.5|30736.5|11
1687146600000|2023-06-19 03:50:00|30757|30737|30756|30736|30757|30737|30756|30736|7
1687146900000|2023-06-19 03:55:00|30756.5|30736.5|30752.5|30732.5|30757.5|30737.5|30752.5|30732.5|17
1687147200000|2023-06-19 04:00:00|30753|30733|30753|30733|30753.5|30733.5|30752.5|30732.5|13
1687147500000|2023-06-19 04:05:00|30752.5|30732.5|30754.5|30734.5|30755|30735|30752.5|30732.5|12
1687147800000|2023-06-19 04:10:00|30762.5|30727.5|30754.5|30734.5|30762.5|30734.5|30753.5|30726|15
1687148100000|2023-06-19 04:15:00|30761.5|30726.5|30753|30733|30761.5|30734.5|30753|30725|12
1687148400000|2023-06-19 04:20:00|30753.5|30733.5|30751.5|30731.5|30754|30734|30751.5|30731.5|9
1687148700000|2023-06-19 04:25:00|30751|30731|30751|30731|30753|30733|30751|30731|10
1687149000000|2023-06-19 04:30:00|30751.5|30731.5|30750|30730|30751.5|30731.5|30749.5|30729.5|8
1687149300000|2023-06-19 04:35:00|30750.5|30730.5|30751.5|30731.5|30752|30732|30750|30730|7
1687149600000|2023-06-19 04:40:00|30752.5|30732.5|30755|30735|30755|30735|30750.5|30730.5|18
1687149900000|2023-06-19 04:45:00|30754.5|30734.5|30752.5|30732.5|30762|30735|30752.5|30726.5|11
1687150200000|2023-06-19 04:50:00|30753.1|30733.1|30753.5|30733.5|30757.5|30737.5|30751.5|30731.5|17
1687150500000|2023-06-19 04:55:00|30753|30733|30754|30734|30754|30734|30751.5|30731.5|13
1687150800000|2023-06-19 05:00:00|30753.5|30733.5|30757|30737|30757.5|30737.5|30753.5|30733.5|17
1687151100000|2023-06-19 05:05:00|30756.5|30736.5|30753.7|30733.7|30758|30738|30753.7|30733.7|33
1687151400000|2023-06-19 05:10:00|30753.5|30733.5|30757.5|30737.5|30758|30738|30753.5|30733.5|9
1687151700000|2023-06-19 05:15:00|30757|30737|30756|30736|30758.5|30738.5|30755|30735|19
1687152000000|2023-06-19 05:20:00|30753.5|30733.5|30754|30734|30755.5|30735.5|30753|30733|15
1687152300000|2023-06-19 05:25:00|30753.6|30733.6|30747.5|30727.5|30754.3|30734.3|30747.5|30727.5|19
1687152600000|2023-06-19 05:30:00|30748|30728|30746.3|30726.3|30748.5|30728.5|30746|30726|32
1687152900000|2023-06-19 05:35:00|30745.8|30725.8|30747.5|30727.5|30752.5|30727.5|30742|30717|29
1687153200000|2023-06-19 05:40:00|30747|30727|30742.5|30722.5|30752.5|30727|30742|30714|27
1687153500000|2023-06-19 05:45:00|30743|30723|30747.5|30727.5|30749|30729|30742.5|30722.5|29
1687153800000|2023-06-19 05:50:00|30748|30728|30748|30728|30749|30729|30747|30727|25
1687154100000|2023-06-19 05:55:00|30749|30729|30762|30727|30762.5|30731.5|30749|30723|29
1687154400000|2023-06-19 06:00:00|30761.5|30726.5|30757.5|30737.5|30768|30742.5|30755.5|30726|66
1687154700000|2023-06-19 06:05:00|30758.5|30738.5|30766.5|30746.5|30766.5|30746.5|30757.5|30737.5|24
1687155000000|2023-06-19 06:10:00|30767|30747|30763.9|30743.9|30767|30747|30763.4|30743.4|22
1687155300000|2023-06-19 06:15:00|30764.4|30744.4|30762|30742|30766.9|30746.9|30761.9|30741.9|53
1687155600000|2023-06-19 06:20:00|30761.5|30741.5|30764.7|30744.7|30765.9|30745.9|30761.5|30741.5|20
1687155900000|2023-06-19 06:25:00|30765|30745|30770.5|30750.5|30773|30751|30761.4|30737.5|67
1687156200000|2023-06-19 06:30:00|30771|30751|30769.1|30749.1|30772.5|30752.5|30768|30748|55
1687156500000|2023-06-19 06:35:00|30769.4|30749.4|30777.5|30757.5|30777.9|30757.9|30769.1|30749.1|33
1687156800000|2023-06-19 06:40:00|30777|30757|30772.5|30752.5|30777|30757|30772.5|30752.5|8
1687157100000|2023-06-19 06:45:00|30772|30752|30772|30752|30772.5|30752.5|30771.5|30751.5|9
1687157400000|2023-06-19 06:50:00|30772.5|30752.5|30774|30754|30777.5|30757.5|30772|30752|13
1687157700000|2023-06-19 06:55:00|30773.5|30753.5|30775.5|30755.5|30777.5|30757.5|30773|30753|44
1687158000000|2023-06-19 07:00:00|30774.5|30754.5|30778.5|30758.5|30779.5|30759.5|30773.5|30753.5|22
1687158300000|2023-06-19 07:05:00|30779|30759|30783|30763|30783|30763|30778.5|30758.5|26
1687158600000|2023-06-19 07:10:00|30783.5|30763.5|30788|30768|30788.5|30768.5|30783|30763|46
1687158900000|2023-06-19 07:15:00|30791.9|30771.9|30785|30765|30795.5|30771.9|30785|30760|47
1687159200000|2023-06-19 07:20:00|30785.5|30765.5|30784.5|30764.5|30788|30768|30784|30764|53
1687159500000|2023-06-19 07:25:00|30783.5|30763.5|30783.5|30763.5|30784.5|30764.5|30782.5|30762.5|24
1687159800000|2023-06-19 07:30:00|30783.3|30763.3|30772.5|30752.5|30783.5|30763.5|30772.5|30748|58
1687160100000|2023-06-19 07:35:00|30772|30752|30775|30740|30778.5|30753|30770|30740|42
1687160400000|2023-06-19 07:40:00|30767|30747|30773|30753|30779|30753|30767|30741|24
1687160700000|2023-06-19 07:45:00|30773.5|30753.5|30787.5|30752.5|30788|30759|30773.5|30751|17
1687161000000|2023-06-19 07:50:00|30788|30753|30793.5|30758.5|30793.5|30767.5|30782.9|30751.9|47
1687161300000|2023-06-19 07:55:00|30787|30767|30792|30772|30796|30773|30787|30757.5|29
1687161600000|2023-06-19 08:00:00|30791.5|30771.5|30785.5|30765.5|30791.5|30771.5|30785.5|30765.5|16
1687161900000|2023-06-19 08:05:00|30785|30765|30787.5|30767.5|30793.5|30767.5|30784.5|30758|17
1687162200000|2023-06-19 08:10:00|30787|30767|30792|30757|30794|30767|30784|30756.5|29
1687162500000|2023-06-19 08:15:00|30792.5|30757.5|30783|30763|30795|30772.5|30782|30756.5|37
1687162800000|2023-06-19 08:20:00|30782.5|30762.5|30787|30767|30788|30768|30782|30762|27
1687163100000|2023-06-19 08:25:00|30787.5|30767.5|30788.5|30768.5|30789|30769|30787.5|30767.5|9
1687163400000|2023-06-19 08:30:00|30789|30769|30792|30772|30798.5|30773|30789|30760.5|45
1687163700000|2023-06-19 08:35:00|30792.5|30772.5|30792.5|30772.5|30793.5|30773.5|30792|30772|11
1687164000000|2023-06-19 08:40:00|30792|30772|30783.2|30763.2|30792.5|30772.5|30783|30763|30
1687164300000|2023-06-19 08:45:00|30783.7|30763.7|30775.5|30755.5|30784|30763.7|30775|30748.4|21
1687164600000|2023-06-19 08:50:00|30775|30755|30778.5|30758.5|30789.5|30762|30774.5|30751|33
1687164900000|2023-06-19 08:55:00|30779.4|30759.4|30783|30763|30790.4|30766.4|30779|30753.6|56
1687165200000|2023-06-19 09:00:00|30782.9|30762.9|30787.5|30767.5|30787.5|30767.5|30781.6|30761.6|29
1687165500000|2023-06-19 09:05:00|30788.5|30768.5|30793|30773|30794|30774|30788.5|30768.5|26
1687165800000|2023-06-19 09:10:00|30791|30771|30783|30763|30797.5|30771.5|30782.5|30756|30
1687166100000|2023-06-19 09:15:00|30784|30764|30790.5|30770.5|30790.5|30770.5|30784|30764|22
1687166400000|2023-06-19 09:20:00|30797.5|30762.5|30788|30768|30797.5|30768|30788|30760|10
1687166700000|2023-06-19 09:25:00|30788.5|30768.5|30791|30771|30791.5|30771.5|30788.5|30768.5|13
1687167000000|2023-06-19 09:30:00|30791.5|30771.5|30797|30777|30797|30777|30791|30771|17
1687167300000|2023-06-19 09:35:00|30796.5|30776.5|30797.5|30777.5|30797.5|30777.5|30793.5|30773.5|19
1687167600000|2023-06-19 09:40:00|30797.4|30777.4|30795.4|30775.4|30797.4|30777.4|30794|30774|14
1687167900000|2023-06-19 09:45:00|30795|30775|30793|30773|30795|30775|30792.5|30772.5|7
1687168200000|2023-06-19 09:50:00|30793.5|30773.5|30803|30783|30803.1|30783.1|30793|30773|21
1687168500000|2023-06-19 09:55:00|30802.5|30782.5|30798.1|30778.1|30807.4|30782.5|30797.6|30770.4|27
1687168800000|2023-06-19 10:00:00|30798.4|30778.4|30797.5|30777.5|30798.4|30778.4|30797.5|30777.5|3
1687169100000|2023-06-19 10:05:00|30798|30778|30797.5|30777.5|30798.5|30778.5|30797.5|30777.5|4
1687169400000|2023-06-19 10:10:00|30797|30777|30797.5|30777.5|30797.5|30777.5|30797|30777|4
1687169700000|2023-06-19 10:15:00|30797|30777|30797|30777|30797|30777|30797|30777|1
1687170300000|2023-06-19 10:25:00|30796.5|30776.5|30796.5|30776.5|30796.5|30776.5|30796.5|30776.5|1
1687170600000|2023-06-19 10:30:00|30796|30776|30796.5|30776.5|30797|30777|30795.7|30775.7|6
1687171500000|2023-06-19 10:45:00|30797|30777|30797|30777|30797|30777|30796.5|30776.5|3
1687171800000|2023-06-19 10:50:00|30796.2|30776.2|30798|30778|30798|30778|30796.2|30776.2|5
1687172400000|2023-06-19 11:00:00|30797.8|30777.8|30795|30775|30797.8|30777.8|30794|30774|6
1687172700000|2023-06-19 11:05:00|30795.2|30775.2|30797|30777|30805|30778|30795.2|30767|23
1687173000000|2023-06-19 11:10:00|30796|30776|30796.1|30776.1|30796.1|30776.1|30795.4|30775.4|7
1687173300000|2023-06-19 11:15:00|30795.6|30775.6|30792|30772|30800.5|30775.6|30792|30764.7|16
1687173600000|2023-06-19 11:20:00|30790|30770|30792|30772|30792.5|30772.5|30790|30770|4
1687173900000|2023-06-19 11:25:00|30792.5|30772.5|30792|30772|30793|30773|30792|30772|4
1687174200000|2023-06-19 11:30:00|30792.5|30772.5|30792.5|30772.5|30793|30773|30792.5|30772.5|7
1687174500000|2023-06-19 11:35:00|30792|30772|30792.5|30772.5|30792.5|30772.5|30791.9|30771.9|4
1687174800000|2023-06-19 11:40:00|30792.9|30772.9|30792.5|30772.5|30793|30773|30792|30772|8
1687175100000|2023-06-19 11:45:00|30793|30773|30793.5|30773.5|30793.5|30773.5|30791.6|30771.6|5
1687175400000|2023-06-19 11:50:00|30793|30773|30792.5|30772.5|30793|30773|30792.5|30772.5|2
1687175700000|2023-06-19 11:55:00|30793.5|30773.5|30796|30776|30796|30776|30793|30773|9
1687176000000|2023-06-19 12:00:00|30796.2|30776.2|30797.9|30777.9|30797.9|30777.9|30796.2|30776.2|9
1687176300000|2023-06-19 12:05:00|30797.5|30777.5|30797|30777|30797.5|30777.5|30797|30777|2
1687176600000|2023-06-19 12:10:00|30796.5|30776.5|30797|30777|30802.6|30777|30796|30767.6|9
1687176900000|2023-06-19 12:15:00|30797.5|30777.5|30794|30774|30797.5|30777.5|30794|30774|4
1687177200000|2023-06-19 12:20:00|30790|30770|30788|30753|30790|30770|30781|30753|22
1687177500000|2023-06-19 12:25:00|30787.5|30752.5|30785.5|30750.5|30787.5|30752.5|30783|30748|17
1687177800000|2023-06-19 12:30:00|30786|30751|30789.8|30754.8|30789.8|30754.8|30785.5|30750.5|16
1687178100000|2023-06-19 12:35:00|30789.3|30754.3|30793.5|30758.5|30793.5|30758.5|30788.7|30753.7|17
1687178400000|2023-06-19 12:40:00|30793|30758|30794|30759|30794.4|30759.4|30793|30758|7
1687178700000|2023-06-19 12:45:00|30794.5|30759.5|30794|30759|30794.5|30759.5|30793.5|30758.5|4
1687179000000|2023-06-19 12:50:00|30793.5|30758.5|30794|30759|30794.2|30759.2|30793|30758|8
1687179300000|2023-06-19 12:55:00|30794.5|30759.5|30794.7|30759.7|30794.7|30759.7|30793.5|30758.5|5
1687179600000|2023-06-19 13:00:00|30795|30760|30803.5|30768.5|30804.5|30769.5|30795|30760|28
1687179900000|2023-06-19 13:05:00|30804|30769|30805|30770|30805|30770|30803.5|30768.5|7
1687180200000|2023-06-19 13:10:00|30803.8|30768.8|30796.8|30776.8|30805.5|30776.8|30796.8|30768.8|4
1687180500000|2023-06-19 13:15:00|30796.3|30776.3|30805|30770|30805|30776.3|30796.3|30770|2
1687180800000|2023-06-19 13:20:00|30805.5|30770.5|30805|30770|30805.5|30770.5|30805|30770|2
1687181100000|2023-06-19 13:25:00|30803.5|30768.5|30800.5|30765.5|30805|30771.4|30790.4|30764.4|25
1687181400000|2023-06-19 13:30:00|30800|30765|30795|30760|30800|30772|30783|30756|17
1687181700000|2023-06-19 13:35:00|30794.5|30759.5|30796.5|30761.5|30798.5|30770|30787|30759|15
1687182000000|2023-06-19 13:40:00|30797|30762|30797|30762|30797.5|30762.5|30794.5|30759.5|7
1687182300000|2023-06-19 13:45:00|30796.5|30761.5|30796.6|30761.6|30796.6|30761.6|30796|30761|4
1687182600000|2023-06-19 13:50:00|30796|30761|30796.2|30761.2|30796.2|30761.2|30795.6|30760.6|6
1687182900000|2023-06-19 13:55:00|30796|30761|30798|30763|30798.2|30763.2|30796|30761|15
1687183200000|2023-06-19 14:00:00|30797.6|30762.6|30798.3|30763.3|30798.3|30763.3|30795.8|30760.8|21
1687183500000|2023-06-19 14:05:00|30798|30763|30802|30767|30802.5|30767.5|30797.6|30762.6|8
1687183800000|2023-06-19 14:10:00|30801.7|30766.7|30793.1|30773.1|30801.8|30773.1|30788.2|30761|15
1687184100000|2023-06-19 14:15:00|30792.7|30772.7|30792|30772|30801.1|30773.5|30792|30764.3|10
1687184400000|2023-06-19 14:20:00|30792.5|30772.5|30792.5|30772.5|30793|30773|30792.5|30772.5|5
1687184700000|2023-06-19 14:25:00|30793|30773|30793.5|30773.5|30794.5|30774.5|30793|30773|14
1687185000000|2023-06-19 14:30:00|30794|30774|30792.5|30772.5|30794|30774|30792.5|30772.5|5
1687185300000|2023-06-19 14:35:00|30799.5|30764.5|30797.9|30762.9|30799.5|30770|30790|30762.5|6
1687185600000|2023-06-19 14:40:00|30797.4|30762.4|30793|30773|30801|30773|30793|30762.2|9
1687185900000|2023-06-19 14:45:00|30792.5|30772.5|30798.5|30763.5|30798.5|30772.5|30787|30763.5|13
1687186200000|2023-06-19 14:50:00|30799|30764|30791|30771|30801.5|30773.5|30790|30764|18
1687186500000|2023-06-19 14:55:00|30790.5|30770.5|30799|30764|30799|30770.5|30790.5|30762.3|10
1687186800000|2023-06-19 15:00:00|30800.5|30765.5|30791.5|30771.5|30801|30773.5|30790.5|30765.5|10
1687187100000|2023-06-19 15:05:00|30792|30772|30793|30773|30805.5|30778|30792|30770|7
1687187700000|2023-06-19 15:15:00|30792.5|30772.5|30793|30773|30793.5|30773.5|30792.5|30772.5|4
1687188000000|2023-06-19 15:20:00|30792.5|30772.5|30792.5|30772.5|30792.5|30772.5|30792.5|30772.5|1
1687188300000|2023-06-19 15:25:00|30792|30772|30795.5|30775.5|30795.5|30775.5|30792|30772|7
1687188600000|2023-06-19 15:30:00|30802.5|30767.5|30794.5|30774.5|30802.5|30774.5|30793.5|30765.5|10
1687188900000|2023-06-19 15:35:00|30795|30775|30808.8|30773.8|30809|30776.5|30794|30768.5|18
1687189200000|2023-06-19 15:40:00|30808.5|30773.5|30809|30774|30810.5|30775.5|30805.5|30770.5|18
1687189500000|2023-06-19 15:45:00|30807.5|30772.5|30806.5|30771.5|30807.5|30772.5|30806.5|30771.5|3
1687189800000|2023-06-19 15:50:00|30806|30771|30799.5|30779.5|30806|30780|30798.5|30771|13
1687190100000|2023-06-19 15:55:00|30802.5|30782.5|30809.5|30774.5|30809.5|30783.5|30802|30774.5|8
1687190400000|2023-06-19 16:00:00|30810|30775|30810|30775|30810.5|30775.5|30810|30775|3
1687190700000|2023-06-19 16:05:00|30810.5|30775.5|30814.5|30779.5|30815.5|30786.5|30805.5|30775|13
1687191000000|2023-06-19 16:10:00|30814|30779|30812|30777|30814|30779|30811|30776|15
1687191300000|2023-06-19 16:15:00|30804|30784|30803.5|30783.5|30804|30784|30803|30783|4
1687191600000|2023-06-19 16:20:00|30811.5|30776.5|30813.5|30778.5|30815.5|30788.5|30805|30776.5|14
1687191900000|2023-06-19 16:25:00|30814|30779|30813|30778|30814|30779|30813|30778|3
1687192500000|2023-06-19 16:35:00|30813.5|30778.5|30813|30778|30813.5|30778.5|30813|30778|2
1687192800000|2023-06-19 16:40:00|30813.5|30778.5|30823.5|30788.5|30825.5|30790.5|30813.5|30778.5|23
1687193100000|2023-06-19 16:45:00|30823|30788|30823.5|30788.5|30826|30791|30814|30779|34
1687193400000|2023-06-19 16:50:00|30824|30789|30826|30791|30826.5|30791.5|30816.5|30781.5|27
1687193700000|2023-06-19 16:55:00|30825|30790|30816|30781|30825|30790|30814.5|30779.5|23
1687194000000|2023-06-19 17:00:00|30815.5|30780.5|30823.5|30788.5|30824|30789|30815|30780|20
1687194300000|2023-06-19 17:05:00|30823|30788|30820.5|30785.5|30823|30788|30820.5|30785.5|8
1687194600000|2023-06-19 17:10:00|30821.5|30786.5|30822|30787|30822.5|30787.5|30821|30786|12
1687194900000|2023-06-19 17:15:00|30822.5|30787.5|30823.5|30788.5|30823.5|30788.5|30822.5|30787.5|8
1687195200000|2023-06-19 17:20:00|30823|30788|30822|30787|30824|30789|30819.5|30784.5|15
1687195500000|2023-06-19 17:25:00|30822.5|30787.5|30823|30788|30823|30788|30822|30787|18
1687195800000|2023-06-19 17:30:00|30822.5|30787.5|30822|30787|30822.5|30787.5|30818|30783|11
1687196100000|2023-06-19 17:35:00|30822.5|30787.5|30825|30790|30826.5|30791.5|30822.5|30787.5|11
1687196400000|2023-06-19 17:40:00|30824.5|30789.5|30825.5|30790.5|30825.5|30790.5|30824.5|30789.5|5
1687196700000|2023-06-19 17:45:00|30825|30790|30823|30788|30830.1|30792|30819|30784|16
1687197000000|2023-06-19 17:50:00|30822.5|30787.5|30822.5|30787.5|30823|30788|30822.5|30787.5|3
1687197300000|2023-06-19 17:55:00|30823|30788|30821|30786|30823|30788|30820.5|30785.5|12
1687197600000|2023-06-19 18:00:00|30820.5|30785.5|30829|30788|30829|30791|30820.5|30785.5|17
1687197900000|2023-06-19 18:05:00|30829.6|30787.5|30828|30786|30830|30788|30827.5|30785.5|10
1687198200000|2023-06-19 18:10:00|30827|30787|30821.5|30786.5|30830|30788|30821|30785|24
1687198500000|2023-06-19 18:15:00|30821|30786|30821|30786|30821|30786|30821|30786|1
1687198800000|2023-06-19 18:20:00|30820.5|30785.5|30820.5|30785.5|30820.5|30785.5|30820.5|30785.5|1
1687199100000|2023-06-19 18:25:00|30821|30786|30821|30786|30821|30786|30821|30786|1
1687200000000|2023-06-19 18:40:00|30821.6|30786.6|30823|30788|30823|30788|30821.6|30786.6|6
1687200300000|2023-06-19 18:45:00|30822.5|30787.5|30826|30786|30827|30790|30822.5|30786|11
1687200600000|2023-06-19 18:50:00|30827|30787|30826|30786|30827|30787|30826|30786|3
1687200900000|2023-06-19 18:55:00|30827|30787|30826|30787|30827|30787|30826|30786|7
1687201200000|2023-06-19 19:00:00|30825|30786|30827|30785|30829|30788|30825|30785|13
1687201800000|2023-06-19 19:10:00|30829|30786|30827.5|30785.5|30829|30787|30827|30785|8
1687202100000|2023-06-19 19:15:00|30828|30786|30827.5|30785.5|30828|30786|30827.5|30785.5|2
1687202400000|2023-06-19 19:20:00|30828|30786|30828.5|30786.5|30829|30787|30828|30786|8
1687202700000|2023-06-19 19:25:00|30829|30787|30828.5|30786.5|30829|30787|30828.5|30786.5|2
1687203000000|2023-06-19 19:30:00|30828|30786|30828.5|30786.5|30829|30787|30828|30786|8
1687203300000|2023-06-19 19:35:00|30829|30787|30828|30786|30829|30787|30827.5|30785.5|6
1687203600000|2023-06-19 19:40:00|30828.5|30786.5|30828.5|30786.5|30828.5|30786.5|30828|30786|3
1687203900000|2023-06-19 19:45:00|30828|30786|30828.5|30786.5|30828.5|30786.5|30827.5|30785.5|4
1687204200000|2023-06-19 19:50:00|30828|30786|30828.5|30786.5|30828.5|30786.5|30828|30786|2
1687219200000|2023-06-20 00:00:00|30824.5|30782.5|30824.5|30782.5|30824.5|30782.5|30824.5|30782.5|1
1687222800000|2023-06-20 01:00:00|30821|30786|30823.5|30788.5|30824.5|30789.5|30821|30786|18
1687223100000|2023-06-20 01:05:00|30823.2|30788.2|30824.6|30804.6|30830.4|30808.1|30820.6|30788.1|41
1687223400000|2023-06-20 01:10:00|30826.1|30806.1|30832.5|30812.5|30838.6|30818.6|30826.1|30806.1|44
1687223700000|2023-06-20 01:15:00|30832|30812|30858.5|30823.5|30866.1|30838|30831.5|30811.5|83
1687224000000|2023-06-20 01:20:00|30858|30823|30845.3|30825.3|30860|30832|30845.3|30819.6|78
1687224300000|2023-06-20 01:25:00|30846.3|30826.3|30844.1|30824.1|30847.1|30827.1|30837.6|30817.6|38
1687224600000|2023-06-20 01:30:00|30855|30820|30866.5|30831.5|30866.5|30835.5|30848|30820|58
1687224900000|2023-06-20 01:35:00|30867|30832|30867.5|30847.5|30879|30854.5|30860|30828.5|77
1687225200000|2023-06-20 01:40:00|30868|30848|30887|30852|30893.5|30858.5|30864|30844|38
1687225500000|2023-06-20 01:45:00|30886.5|30851.5|30897.5|30862.5|30901.5|30874.5|30878|30847|83
1687225800000|2023-06-20 01:50:00|30895|30860|30888.5|30868.5|30897.5|30873|30887|30853|88
1687226100000|2023-06-20 01:55:00|30889|30869|30884.5|30864.5|30904|30876.5|30883|30855.1|78
1687226400000|2023-06-20 02:00:00|30885.4|30865.4|30886.5|30866.5|30892.5|30872.5|30883|30863|68
1687226700000|2023-06-20 02:05:00|30884.5|30864.5|30894.7|30859.7|30894.7|30867|30881.9|30855|51
1687227000000|2023-06-20 02:10:00|30894.2|30859.2|30876.5|30856.5|30900|30872|30876.5|30856.5|90
1687227300000|2023-06-20 02:15:00|30877|30857|30866|30846|30878|30857|30859.5|30834.5|71
1687227600000|2023-06-20 02:20:00|30864.5|30844.5|30863.5|30828.5|30876.5|30853|30848|30827|83
1687227900000|2023-06-20 02:25:00|30862.5|30827.5|30859|30839|30874.6|30843.5|30857|30825.5|61
1687228200000|2023-06-20 02:30:00|30859.5|30839.5|30862.5|30842.5|30867.5|30842.5|30857|30830|41
1687228500000|2023-06-20 02:35:00|30863|30843|30878.5|30858.5|30878.5|30858.5|30863|30843|48
1687228800000|2023-06-20 02:40:00|30878|30858|30882|30847|30885|30860.5|30872|30847|28
1687229100000|2023-06-20 02:45:00|30882.5|30847.5|30872.5|30852.5|30883.5|30856.5|30869|30845|39
1687229400000|2023-06-20 02:50:00|30874.5|30854.5|30872.5|30852.5|30875.5|30855.5|30872.5|30852.5|24
1687229700000|2023-06-20 02:55:00|30873|30853|30873.5|30853.5|30873.5|30853.5|30872.5|30852.5|6
1687230000000|2023-06-20 03:00:00|30874|30854|30872|30852|30874.5|30854.5|30869.5|30849.5|36
1687230300000|2023-06-20 03:05:00|30875.5|30855.5|30881.5|30846.5|30881.5|30858.5|30874|30846.5|24
1687230600000|2023-06-20 03:10:00|30882|30847|30891.5|30856.5|30892|30864.8|30880|30845|38
1687230900000|2023-06-20 03:15:00|30892|30857|30886.5|30851.5|30892|30857|30886.5|30851.5|15
1687231200000|2023-06-20 03:20:00|30887|30852|30876.5|30856.5|30887.5|30858|30872|30845|28
1687231500000|2023-06-20 03:25:00|30877|30857|30898.5|30863.5|30898.5|30871.5|30877|30857|26
1687231800000|2023-06-20 03:30:00|30899|30864|30893|30873|30905.5|30874|30893|30864|20
1687232100000|2023-06-20 03:35:00|30892.5|30872.5|30898.5|30878.5|30899.5|30879.5|30887.5|30867.5|26
1687232400000|2023-06-20 03:40:00|30899.5|30879.5|30923.5|30903.5|30942.5|30909.5|30897.5|30877.5|114
1687232700000|2023-06-20 03:45:00|30924|30904|30941|30906|30949.6|30929|30923|30901.5|84
1687233000000|2023-06-20 03:50:00|30941.5|30906.5|30933|30913|30944|30916|30930.5|30903|50
1687233300000|2023-06-20 03:55:00|30933.5|30913.5|30924|30904|30939.3|30913.5|30924|30904|24
1687233600000|2023-06-20 04:00:00|30922.5|30902.5|30926|30906|30929|30906|30919|30890|41
1687233900000|2023-06-20 04:05:00|30926.3|30906.3|30941|30906|30942|30914|30926.3|30906|18
1687234200000|2023-06-20 04:10:00|30938.5|30903.5|30927|30907|30939|30911.1|30925.3|30897|27
1687234500000|2023-06-20 04:15:00|30926.5|30906.5|30932.5|30912.5|30932.5|30912.5|30926.5|30906.5|27
1687234800000|2023-06-20 04:20:00|30939.5|30904.5|30931.5|30911.5|30939.5|30911.5|30931|30903|10
1687235100000|2023-06-20 04:25:00|30938.5|30903.5|30931.5|30911.5|30939|30911.5|30930.4|30902.9|22
1687235400000|2023-06-20 04:30:00|30938.5|30903.5|30934.4|30914.4|30938.5|30915|30931|30903|25
1687235700000|2023-06-20 04:35:00|30934|30914|30939.5|30919.5|30940|30920|30934|30914|18
1687236000000|2023-06-20 04:40:00|30939|30919|30940|30920|30940|30920|30939|30919|11
1687236300000|2023-06-20 04:45:00|30939.9|30919.9|30960.6|30925.6|30960.6|30925.6|30939.9|30916.4|35
1687236600000|2023-06-20 04:50:00|30961.1|30926.1|30967|30932|30968.1|30933.1|30960.4|30925.4|29
1687236900000|2023-06-20 04:55:00|30966.6|30931.6|30984|30949|30984|30949|30962.8|30931.6|51
1687237200000|2023-06-20 05:00:00|30984.5|30949.5|30978.5|30958.5|30988.5|30959|30974|30947|31
1687237500000|2023-06-20 05:05:00|30978|30958|30978.5|30958.5|30979|30959|30973.5|30953.5|14
1687237800000|2023-06-20 05:10:00|30983.5|30963.5|30978.5|30958.5|30988.5|30963.5|30978|30951|13
1687238100000|2023-06-20 05:15:00|30978|30958|30988|30968|30994.5|30971.3|30977.5|30957.5|41
1687238400000|2023-06-20 05:20:00|30988.5|30968.5|30983.1|30963.1|30991.1|30968.5|30983.1|30955|20
1687238700000|2023-06-20 05:25:00|30983.6|30963.6|30982.1|30947.1|30984.5|30963.6|30976|30947.1|42
1687239000000|2023-06-20 05:30:00|30982.5|30947.5|30958.4|30923.4|30983|30953|30957|30922|70
1687239300000|2023-06-20 05:35:00|30958.5|30923.5|30942|30907|30958.6|30923.6|30940.5|30905.5|41
1687239600000|2023-06-20 05:40:00|30942.1|30907.1|30951.5|30916.5|30952|30921.7|30928|30900|73
1687239900000|2023-06-20 05:45:00|30951.7|30916.7|30953|30918|30957|30922|30951.7|30916.7|28
1687240200000|2023-06-20 05:50:00|30952.6|30917.6|30953.5|30918.5|30954|30919|30952.1|30917.1|11
1687240500000|2023-06-20 05:55:00|30954|30919|30962.5|30927.5|30962.5|30927.5|30952.5|30917.5|24
1687240800000|2023-06-20 06:00:00|30962|30927|30948|30928|30962|30934|30941.5|30916|60
1687241100000|2023-06-20 06:05:00|30948.5|30928.5|30952.5|30932.5|30952.5|30932.5|30946.5|30926.5|57
1687241400000|2023-06-20 06:10:00|30952.7|30932.7|30948.5|30928.5|30955.5|30935.5|30947.5|30927.5|66
1687241700000|2023-06-20 06:15:00|30948|30928|30950|30915|30953.5|30928.5|30942.5|30915|52
1687242000000|2023-06-20 06:20:00|30949|30914|30943.5|30923.5|30949|30926|30940|30913|52
1687242300000|2023-06-20 06:25:00|30942.5|30922.5|30920|30900|30947.5|30923|30919.5|30898.5|81
1687242600000|2023-06-20 06:30:00|30919.5|30899.5|30923.1|30903.1|30926.9|30906.9|30916|30896|79
1687242900000|2023-06-20 06:35:00|30923.6|30903.6|30919.1|30899.1|30926.5|30906.5|30919.1|30899.1|21
1687243200000|2023-06-20 06:40:00|30919.6|30899.6|30917.5|30897.5|30925.5|30899.6|30912.5|30887.5|55
1687243500000|2023-06-20 06:45:00|30917|30897|30926.5|30906.5|30927.5|30907.5|30916.5|30896.5|29
1687243800000|2023-06-20 06:50:00|30933.5|30898.5|30940|30920|30940|30920|30926|30897|40
1687244100000|2023-06-20 06:55:00|30940.5|30920.5|30948.6|30928.6|30959.5|30931.9|30939.8|30915.9|42
1687244400000|2023-06-20 07:00:00|30947.9|30927.9|30950.4|30915.4|30951|30928.5|30940.7|30915.4|36
1687244700000|2023-06-20 07:05:00|30950.9|30915.9|30946.4|30911.4|30951.6|30916.6|30945.7|30910.7|35
1687245000000|2023-06-20 07:10:00|30946.3|30911.3|30943|30908|30946.3|30917|30932.5|30907|48
1687245300000|2023-06-20 07:15:00|30936|30916|30939|30904|30944|30916.5|30931|30903|46
1687245600000|2023-06-20 07:20:00|30939.5|30904.5|30944.4|30924.4|30945|30925|30933|30904|40
1687245900000|2023-06-20 07:25:00|30944.9|30924.9|30945|30925|30952.6|30927.5|30944.1|30917.4|34
1687246200000|2023-06-20 07:30:00|30945.2|30925.2|30933.6|30913.6|30946.4|30925.9|30933.6|30908|63
1687246500000|2023-06-20 07:35:00|30934.1|30914.1|30938.4|30918.4|30938.5|30918.5|30929.9|30909.9|47
1687246800000|2023-06-20 07:40:00|30938.9|30918.9|30946|30911|30948.6|30919.5|30938.5|30911|42
1687247100000|2023-06-20 07:45:00|30945.6|30910.6|30945.1|30910.1|30945.6|30917.1|30936.6|30909.6|11
1687247400000|2023-06-20 07:50:00|30945.5|30910.5|30944|30909|30946.4|30911.4|30943.6|30908.6|12
1687247700000|2023-06-20 07:55:00|30944.5|30909.5|30939.6|30904.6|30944.5|30915.5|30927.9|30902|74
1687248000000|2023-06-20 08:00:00|30937.6|30902.6|30940.5|30905.5|30942|30914.5|30929.1|30902.5|38
1687248300000|2023-06-20 08:05:00|30940.9|30905.9|30950.5|30915.5|30951|30919.5|30939.5|30905.5|31
1687248600000|2023-06-20 08:10:00|30950|30915|30957|30922|30957.5|30933|30946|30915|32
1687248900000|2023-06-20 08:15:00|30956.5|30921.5|30971.5|30951.5|30980.5|30953.5|30950|30921.5|47
1687249200000|2023-06-20 08:20:00|30978.5|30943.5|30958.5|30938.5|30978.5|30943.5|30958|30930|27
1687249500000|2023-06-20 08:25:00|30958|30938|30972.5|30937.5|30972.5|30949|30957.5|30936.1|37
1687249800000|2023-06-20 08:30:00|30972.7|30937.7|30985|30950|30986.5|30951.5|30972|30937|50
1687250100000|2023-06-20 08:35:00|30985.6|30950.6|30971|30951|30986.5|30955.5|30970.5|30945|55
1687250400000|2023-06-20 08:40:00|30970.5|30950.5|30953|30933|30972|30952|30953|30933|52
1687250700000|2023-06-20 08:45:00|30954|30934|30957|30937|30958|30938|30954|30934|14
1687251000000|2023-06-20 08:50:00|30956.5|30936.5|30953|30933|30960.5|30937|30948|30923|29
1687251300000|2023-06-20 08:55:00|30954.5|30934.5|30953|30933|30965|30937.5|30952.5|30926|45
1687251600000|2023-06-20 09:00:00|30952.5|30932.5|30962|30927|30962|30932.5|30947|30924.5|22
1687251900000|2023-06-20 09:05:00|30961.5|30926.5|30962|30927|30963|30928|30960.5|30925.5|20
1687252200000|2023-06-20 09:10:00|30962.5|30927.5|30960.5|30925.5|30963|30928|30960|30925|14
1687252500000|2023-06-20 09:15:00|30960|30925|30965.1|30930.1|30970.5|30935.5|30953|30924.5|18
1687252800000|2023-06-20 09:20:00|30965.2|30930.2|30962.2|30927.2|30965.2|30930.2|30961.5|30926.5|26
1687253100000|2023-06-20 09:25:00|30962|30927|30950.5|30930.5|30962.2|30933|30950.5|30924|20
1687253400000|2023-06-20 09:30:00|30950|30930|30954|30919|30957.5|30930.5|30950|30919|12
1687253700000|2023-06-20 09:35:00|30953.5|30918.5|30952.5|30917.5|30953.5|30926|30943.5|30916.5|13
1687254000000|2023-06-20 09:40:00|30953|30918|30953|30918|30953|30918|30951.5|30916.5|20
1687254300000|2023-06-20 09:45:00|30952.5|30917.5|30951.1|30916.1|30952.5|30917.5|30951|30916|9
1687254600000|2023-06-20 09:50:00|30951|30916|30953.9|30933.9|30958|30934|30950|30915|27
1687254900000|2023-06-20 09:55:00|30954|30934|30957.7|30937.7|30967.9|30938.9|30954|30930.7|27
1687255200000|2023-06-20 10:00:00|30964.7|30929.7|30945|30925|30964.7|30934.2|30945|30916.5|46
1687255500000|2023-06-20 10:05:00|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|1
1687255800000|2023-06-20 10:10:00|30946.5|30926.5|30947|30927|30948|30928|30946.5|30926.5|4
1687256100000|2023-06-20 10:15:00|30947.5|30927.5|30947.5|30927.5|30952|30932|30945|30925|19
1687256400000|2023-06-20 10:20:00|30948|30928|30952|30932|30952|30932|30947.5|30927.5|12
1687256700000|2023-06-20 10:25:00|30952.5|30932.5|30952.5|30932.5|30952.5|30932.5|30951|30931|7
1687257000000|2023-06-20 10:30:00|30952|30932|30951.5|30931.5|30961|30937.5|30951.5|30924|16
1687257300000|2023-06-20 10:35:00|30950.5|30930.5|30946.5|30926.5|30950.5|30930.5|30946.5|30926.5|5
1687257900000|2023-06-20 10:45:00|30946|30926|30946.5|30926.5|30946.5|30926.5|30946|30926|2
1687258200000|2023-06-20 10:50:00|30946|30926|30946|30926|30946.5|30926.5|30946|30926|3
1687258500000|2023-06-20 10:55:00|30946.5|30926.5|30946.5|30926.5|30946.5|30926.5|30946.5|30926.5|1
1687259100000|2023-06-20 11:05:00|30942.5|30922.5|30942.5|30922.5|30944.5|30924.5|30941.5|30921.5|9
1687259400000|2023-06-20 11:10:00|30942|30922|30942|30922|30942|30922|30942|30922|1
1687259700000|2023-06-20 11:15:00|30948.5|30913.5|30942.5|30922.5|30948.5|30922.5|30938|30913.5|13
1687260000000|2023-06-20 11:20:00|30949.5|30914.5|30944.2|30924.2|30951.1|30924.2|30939|30914|21
1687260300000|2023-06-20 11:25:00|30944|30924|30939.4|30919.4|30944.2|30924.2|30938.6|30918.6|25
1687260600000|2023-06-20 11:30:00|30942.2|30922.2|30941.6|30921.6|30949.5|30925.8|30941.4|30914|41
1687260900000|2023-06-20 11:35:00|30941.1|30921.1|30941.1|30921.1|30941.6|30921.6|30940.5|30920.5|8
1687261200000|2023-06-20 11:40:00|30941|30921|30937|30917|30941|30921|30933|30913|16
1687261500000|2023-06-20 11:45:00|30942.5|30907.5|30928|30908|30942.9|30917|30927|30899.5|31
1687261800000|2023-06-20 11:50:00|30927.5|30907.5|30939.5|30904.5|30941.5|30910.5|30927.5|30900|34
1687262100000|2023-06-20 11:55:00|30936.9|30901.9|30946|30911|30946.5|30911.5|30935.4|30900.4|40
1687262400000|2023-06-20 12:00:00|30946.5|30911.5|30929|30909|30947.5|30913|30929|30901|35
1687262700000|2023-06-20 12:05:00|30929.5|30909.5|30932.5|30897.5|30940.5|30913.5|30927.5|30896.5|27
1687263000000|2023-06-20 12:10:00|30933|30898|30922.5|30902.5|30933.5|30905|30922.5|30895.5|13
1687263300000|2023-06-20 12:15:00|30922.1|30902.1|30917|30897|30922.1|30902.1|30917|30897|21
1687263600000|2023-06-20 12:20:00|30916.5|30896.5|30925.5|30890.5|30928.5|30899.5|30916.5|30888.5|20
1687263900000|2023-06-20 12:25:00|30926|30891|30925.5|30890.5|30928.5|30901.5|30917.5|30890|19
1687264200000|2023-06-20 12:30:00|30925.8|30890.8|30938.5|30903.5|30938.5|30909|30918.5|30890.5|38
1687264500000|2023-06-20 12:35:00|30939.5|30904.5|30942|30922|30942|30922|30934|30902.5|20
1687264800000|2023-06-20 12:40:00|30943|30923|30935.5|30915.5|30953.3|30925|30933.8|30904.8|84
1687265100000|2023-06-20 12:45:00|30935.9|30915.9|30936|30916|30936.5|30916.5|30935.9|30915.9|6
1687265400000|2023-06-20 12:50:00|30936.5|30916.5|30957.2|30922.2|30958.4|30931.4|30936.5|30916.4|55
1687265700000|2023-06-20 12:55:00|30947.5|30927.5|30946.9|30911.9|30953.7|30927.5|30938.6|30911.5|27
1687266000000|2023-06-20 13:00:00|30946.6|30911.6|30954|30919|30954|30919|30943.5|30908.5|33
1687266300000|2023-06-20 13:05:00|30947|30927|30943|30923|30949|30927|30936.5|30914|16
1687266600000|2023-06-20 13:10:00|30943.5|30923.5|30942|30922|30954.5|30928.5|30941|30915|30
1687266900000|2023-06-20 13:15:00|30941.5|30921.5|30939.5|30919.5|30941.5|30921.5|30939.5|30919.5|7
1687267200000|2023-06-20 13:20:00|30934.9|30914.9|30941.5|30921.5|30947.9|30921.5|30934.5|30909.5|18
1687267500000|2023-06-20 13:25:00|30941|30921|30942|30922|30942|30922|30938.4|30918.4|27
1687267800000|2023-06-20 13:30:00|30941.6|30921.6|30940|30905|30945.5|30921.6|30932|30905|32
1687268100000|2023-06-20 13:35:00|30941|30906|30935.4|30915.4|30943.6|30917|30933.5|30905.7|24
1687268400000|2023-06-20 13:40:00|30935.8|30915.8|30946|30926|30946.3|30926.3|30935.8|30915.8|25
1687268700000|2023-06-20 13:45:00|30946.3|30926.3|30951.7|30916.7|30951.7|30926.3|30944.1|30916.7|19
1687269000000|2023-06-20 13:50:00|30952.2|30917.2|30952|30917|30952.2|30917.2|30950.2|30915.2|13
1687269300000|2023-06-20 13:55:00|30951.5|30916.5|30951.5|30916.5|30952|30917|30951.5|30916.5|7
1687269600000|2023-06-20 14:00:00|30952.4|30917.4|30947|30927|30954.5|30928|30947|30917.4|12
1687269900000|2023-06-20 14:05:00|30947.5|30927.5|30965|30930|30966.1|30934|30947|30927|19
1687270200000|2023-06-20 14:10:00|30964.5|30929.5|30966.5|30931.5|30969|30934|30960.5|30925.5|49
1687270500000|2023-06-20 14:15:00|30966.6|30931.6|30967|30932|30967.6|30932.6|30964.2|30929.2|15
1687270800000|2023-06-20 14:20:00|30967.6|30932.6|30975|30940|30975|30940|30967.6|30932.6|20
1687271100000|2023-06-20 14:25:00|30978.5|30943.5|30988|30953|30988|30953|30976.7|30941.7|32
1687271400000|2023-06-20 14:30:00|30988.5|30953.5|30988|30953|30991.7|30956.7|30986.5|30951.5|17
1687271700000|2023-06-20 14:35:00|30987.9|30952.9|30979.6|30944.6|30987.9|30952.9|30978|30943|39
1687272000000|2023-06-20 14:40:00|30980.6|30945.6|30974|30954|30982.5|30954.1|30973.3|30944|25
1687272300000|2023-06-20 14:45:00|30973.5|30953.5|30985.8|30950.8|30987|30959.6|30971.3|30950.8|39
1687272600000|2023-06-20 14:50:00|30986.3|30951.3|30990.9|30955.9|30990.9|30962.5|30974.6|30948.1|36
1687272900000|2023-06-20 14:55:00|30990.4|30955.4|30988|30953|30990.4|30963.8|30973|30951.8|49
1687273200000|2023-06-20 15:00:00|30987.6|30952.6|30978.6|30943.6|30988.1|30958|30975.5|30942.5|27
1687273500000|2023-06-20 15:05:00|30978|30943|30982.5|30947.5|30982.5|30953.6|30970.6|30942.6|9
1687273800000|2023-06-20 15:10:00|30982|30947|30980.6|30945.6|30982|30947|30980.6|30945.6|2
1687274100000|2023-06-20 15:15:00|30981.3|30946.3|30980.6|30945.6|30982|30947|30978.6|30943.6|23
1687274400000|2023-06-20 15:20:00|30982|30947|30983|30948|30983|30950.6|30970.6|30944.6|11
1687274700000|2023-06-20 15:25:00|30985|30950|30977.8|30957.8|30988.6|30957.8|30975.6|30948.1|15
1687275000000|2023-06-20 15:30:00|30978.1|30958.1|30980.6|30960.6|30981.3|30961.3|30976.1|30956.1|9
1687275300000|2023-06-20 15:35:00|30980.5|30960.5|30980.5|30960.5|30980.5|30960.5|30980.5|30960.5|1
1687275600000|2023-06-20 15:40:00|30979.1|30959.1|30990.5|30955.5|30993.6|30959.1|30975.6|30949.5|35
1687275900000|2023-06-20 15:45:00|30991|30956|30987.6|30952.6|30991|30956|30987.5|30952.5|7
1687276200000|2023-06-20 15:50:00|30988|30953|30988|30953|30988|30953|30988|30953|1
1687276500000|2023-06-20 15:55:00|30988.6|30953.6|30988|30953|30988.6|30953.6|30988|30953|2
1687276800000|2023-06-20 16:00:00|30988.1|30953.1|30987.6|30952.6|30988.1|30953.1|30987.6|30952.6|3
1687277100000|2023-06-20 16:05:00|30988.1|30953.1|30989.6|30954.6|30990.1|30962.6|30982.6|30953.1|8
1687277400000|2023-06-20 16:10:00|30990.6|30955.6|30990.6|30955.6|30990.6|30955.6|30990.6|30955.6|1
1687277700000|2023-06-20 16:15:00|30992.6|30957.6|30988.6|30953.6|30992.6|30957.6|30988.5|30953.5|5
1687278000000|2023-06-20 16:20:00|30987.6|30952.6|30986.6|30951.6|30988|30953|30986.6|30951.6|5
1687278300000|2023-06-20 16:25:00|30986.1|30951.1|30973|30953|30986.1|30953|30972.5|30944.9|13
1687278600000|2023-06-20 16:30:00|30973.3|30953.3|30968.3|30933.3|30979|30953.3|30958.6|30930.3|44
1687278900000|2023-06-20 16:35:00|30968.1|30933.1|30963|30943|30970.3|30943|30963|30933.1|7
1687279200000|2023-06-20 16:40:00|30962.5|30942.5|30973|30938|30979|30944|30962.5|30937.1|27
1687279500000|2023-06-20 16:45:00|30972.6|30937.6|30973|30938|30974|30939|30972.6|30937.6|9
1687279800000|2023-06-20 16:50:00|30972.3|30937.3|30971.1|30936.1|30972.3|30945.3|30964.6|30935.3|10
1687280100000|2023-06-20 16:55:00|30970.6|30935.6|30976.3|30941.3|30980.3|30945.3|30970.3|30935.3|19
1687280400000|2023-06-20 17:00:00|30977|30942|30977|30942|30980|30945|30976|30941|16
1687280700000|2023-06-20 17:05:00|30977.4|30942.4|30978.4|30943.4|30978.4|30943.4|30977.4|30942.4|9
1687281000000|2023-06-20 17:10:00|30978.9|30943.9|30982.3|30947.3|30982.3|30947.3|30978.9|30943.9|14
1687281300000|2023-06-20 17:15:00|30982.8|30947.8|30980|30945|30982.8|30947.8|30979.5|30944.5|23
1687281600000|2023-06-20 17:20:00|30979.5|30944.5|30979.5|30944.5|30979.5|30944.5|30978.5|30943.5|5
1687281900000|2023-06-20 17:25:00|30980|30945|30981.1|30946.1|30981.1|30946.1|30980|30945|12
1687282200000|2023-06-20 17:30:00|30981|30946|30982.4|30947.4|30983.1|30948.1|30980.5|30945.5|23
1687282500000|2023-06-20 17:35:00|30982.6|30947.6|30982.4|30947.4|30983.1|30948.1|30982.4|30947.4|8
1687282800000|2023-06-20 17:40:00|30981.9|30946.9|30985|30950|30985|30950|30981|30946|13
1687283100000|2023-06-20 17:45:00|30985.1|30950.1|30982.5|30947.5|30985.5|30950.5|30982|30947|15
1687283400000|2023-06-20 17:50:00|30983|30948|30983|30948|30983|30948|30983|30948|1
1687283700000|2023-06-20 17:55:00|30982.9|30947.9|30978.9|30943.9|30983.6|30948.6|30978.9|30943.9|12
1687284000000|2023-06-20 18:00:00|30979.4|30944.4|30985|30950|30986|30951|30979.4|30944.4|17
1687284300000|2023-06-20 18:05:00|30984|30949|30983.5|30948.5|30984|30949|30983|30948|5
1687284600000|2023-06-20 18:10:00|30981.8|30946.8|30984.3|30949.3|30984.3|30949.3|30981.8|30946.8|8
1687284900000|2023-06-20 18:15:00|30984|30949|30982.5|30947.5|30985.3|30950.3|30981.6|30946.6|10
1687285200000|2023-06-20 18:20:00|30982.3|30947.3|30978.9|30943.9|30984.5|30949.5|30978.9|30943.9|17
1687285500000|2023-06-20 18:25:00|30977.5|30942.5|30976.4|30941.4|30977.5|30942.5|30972.6|30937.6|22
1687285800000|2023-06-20 18:30:00|30975.9|30940.9|30976.4|30941.4|30976.4|30941.4|30975.9|30940.9|12
1687286100000|2023-06-20 18:35:00|30975.9|30940.9|30975.5|30940.5|30976.5|30941.5|30975.5|30940.5|9
1687286400000|2023-06-20 18:40:00|30976.4|30941.4|30976|30941|30977.5|30942.5|30975|30940|14
1687286700000|2023-06-20 18:45:00|30977|30942|30978|30943|30979|30944|30977|30942|14
1687287000000|2023-06-20 18:50:00|30977.5|30942.5|30977.5|30942.5|30977.5|30942.5|30977.5|30942.5|1
1687287300000|2023-06-20 18:55:00|30977|30942|30977.5|30942.5|30977.5|30942.5|30977|30942|4
1687287900000|2023-06-20 19:05:00|30978|30943|30981.5|30946.5|30982|30947|30978|30943|6
1687288200000|2023-06-20 19:10:00|30981|30946|30980|30945|30981|30946|30980|30945|9
1687288500000|2023-06-20 19:15:00|30980.5|30945.5|30980.5|30945.5|30980.5|30945.5|30979|30944|11
1687288800000|2023-06-20 19:20:00|30980|30945|30980.5|30945.5|30980.5|30945.5|30979.1|30944.1|8
1687289100000|2023-06-20 19:25:00|30980|30945|30978|30943|30980.5|30945.5|30978|30943|10
1687289400000|2023-06-20 19:30:00|30978.5|30943.5|30978.1|30943.1|30978.9|30943.9|30978|30943|11
1687289700000|2023-06-20 19:35:00|30978|30943|30978.5|30943.5|30978.9|30943.9|30977.1|30942.1|12
1687290000000|2023-06-20 19:40:00|30978.1|30943.1|30977.6|30942.6|30978.5|30943.5|30977.6|30942.6|7
1687290300000|2023-06-20 19:45:00|30977.5|30942.5|30975.5|30940.5|30977.5|30942.5|30974|30939|17
1687290600000|2023-06-20 19:50:00|30976|30941|30975.5|30940.5|30976|30941|30975.5|30940.5|2
1687290900000|2023-06-20 19:55:00|30976|30941|30975|30940|30976|30941|30975|30940|8
1687305600000|2023-06-21 00:00:00|30987.6|30952.6|30987.6|30952.6|30987.6|30952.6|30987.6|30952.6|1
1687309200000|2023-06-21 01:00:00|30975.5|30940.5|30978|30943|30984|30949|30974|30939|18
1687309500000|2023-06-21 01:05:00|30977.6|30942.6|30993.5|30958.5|30995|30960|30977|30942|28
1687309800000|2023-06-21 01:10:00|30994|30959|31011|30976|31022.5|30987.5|30992.7|30959|75
1687310100000|2023-06-21 01:15:00|31011.5|30976.5|31024.5|30989.5|31038|30997|31006.5|30971.5|107
1687310400000|2023-06-21 01:20:00|31024.6|30989.6|31044.9|31009.9|31047.9|31012.9|31019.6|30988.1|61
1687310700000|2023-06-21 01:25:00|31044.4|31009.4|31052.6|31032.6|31067|31047|31034.7|31004|126
1687311000000|2023-06-21 01:30:00|31054|31034|31035|31015|31059.8|31034|31035|31008|77
1687311300000|2023-06-21 01:35:00|31034.5|31014.5|31023.5|31003.5|31035.5|31015.5|31020.5|30993.2|76
1687311600000|2023-06-21 01:40:00|31023.3|31003.3|31024|31004|31034|31009|31020.6|30993.1|90
1687311900000|2023-06-21 01:45:00|31023.5|31003.5|31022.5|30987.5|31023.5|31003.5|31005|30970|66
1687312200000|2023-06-21 01:50:00|31022.1|30987.1|31015|30995|31032|31012|31014.3|30987.1|75
1687312500000|2023-06-21 01:55:00|31015.3|30995.3|31031.1|31011.1|31038.5|31018.5|31015|30995|77
1687312800000|2023-06-21 02:00:00|31030.6|31010.6|31031.3|31011.3|31042|31022|31030.6|31003.5|95
1687313100000|2023-06-21 02:05:00|31031|31011|31011.5|30976.5|31038.5|31012.5|31011.5|30976.5|73
1687313400000|2023-06-21 02:10:00|31012|30977|31008.5|30973.5|31019|30992.5|31008.5|30973.5|50
1687313700000|2023-06-21 02:15:00|31009|30974|30990.5|30955.5|31009.5|30974.5|30979.5|30951|67
1687314000000|2023-06-21 02:20:00|30990|30955|30969.7|30949.7|30993.5|30958.5|30969.7|30942|74
1687314300000|2023-06-21 02:25:00|30969.2|30949.2|30977.5|30957.5|30977.5|30957.5|30969.2|30949.2|47
1687314600000|2023-06-21 02:30:00|30977|30957|31008|30973|31008|30979.7|30977|30957|61
1687314900000|2023-06-21 02:35:00|31008.1|30973.1|31003.2|30968.2|31013.1|30984.6|30992.4|30964.4|67
1687315200000|2023-06-21 02:40:00|31003.7|30968.7|31003.1|30968.1|31003.7|30977.5|30991|30963.5|61
1687315500000|2023-06-21 02:45:00|31003.5|30968.5|31012.5|30977.5|31020.4|30985.4|31003|30968|58
1687315800000|2023-06-21 02:50:00|31012|30977|31014.2|30979.2|31014.2|30986.7|30997.5|30975|62
1687316100000|2023-06-21 02:55:00|31014.4|30979.4|31013|30993|31023.5|31002.3|31007|30979.4|62
1687316400000|2023-06-21 03:00:00|31012.5|30992.5|31027.5|30992.5|31034.1|31004.4|31012|30990.5|92
1687316700000|2023-06-21 03:05:00|31028.5|30993.5|31010.5|30990.5|31028.5|30993.5|31010|30983|28
1687317000000|2023-06-21 03:10:00|31006|30986|31008.5|30973.5|31009|30986|30997.5|30973|28
1687317300000|2023-06-21 03:15:00|31008|30973|31008.5|30973.5|31009|30974|31008|30973|24
1687317600000|2023-06-21 03:20:00|31009.2|30974.2|31010|30975|31011.3|30976.3|31007.1|30972.1|25
1687317900000|2023-06-21 03:25:00|31009.9|30974.9|31009.9|30974.9|31009.9|30974.9|31008.9|30973.9|7
1687318200000|2023-06-21 03:30:00|31009.4|30974.4|31002.2|30982.2|31009.4|30982.2|31001.9|30974.4|4
1687318500000|2023-06-21 03:35:00|31002|30982|30994|30974|31009|30982.5|30993|30965|25
1687318800000|2023-06-21 03:40:00|30993.5|30973.5|31004.1|30969.1|31006.8|30977.9|30988|30961.7|56
1687319100000|2023-06-21 03:45:00|31003.6|30968.6|30980.9|30960.9|31003.6|30974.7|30980.6|30960.6|46
1687319400000|2023-06-21 03:50:00|30980.5|30960.5|30978.1|30958.1|30988.5|30960.5|30973|30953|29
1687319700000|2023-06-21 03:55:00|30978.3|30958.3|30979.6|30959.6|30981.3|30961.3|30978.3|30958.3|10
1687320000000|2023-06-21 04:00:00|30986.6|30951.6|30981|30946|30987|30960.8|30975|30946|31
1687320300000|2023-06-21 04:05:00|30981.5|30946.5|30975.8|30955.8|30983.5|30955.8|30974.5|30946.5|22
1687320600000|2023-06-21 04:10:00|30975.3|30955.3|30976.5|30956.5|30977.5|30957.5|30974.7|30954.7|25
1687320900000|2023-06-21 04:15:00|30977.4|30957.4|30978|30958|30979.5|30959.5|30976.5|30956.5|21
1687321200000|2023-06-21 04:20:00|30977.5|30957.5|30980|30960|30981|30961|30977|30957|12
1687321500000|2023-06-21 04:25:00|30979.5|30959.5|30978.5|30958.5|30980|30960|30975.5|30955.5|35
1687321800000|2023-06-21 04:30:00|30977.5|30957.5|30974.5|30954.5|30977.5|30957.5|30972.5|30952.5|24
1687322100000|2023-06-21 04:35:00|30975|30955|30973|30953|30978|30958|30971.5|30951.5|32
1687322400000|2023-06-21 04:40:00|30973.5|30953.5|30972.5|30952.5|30973.5|30953.5|30972.5|30952.5|7
1687322700000|2023-06-21 04:45:00|30973|30953|30973|30953|30973.5|30953.5|30972.5|30952.5|15
1687323000000|2023-06-21 04:50:00|30972.5|30952.5|30977.5|30957.5|30978.5|30958.5|30972.5|30952.5|22
1687323300000|2023-06-21 04:55:00|30977|30957|30976.5|30956.5|30978|30958|30976.5|30956.5|20
1687323600000|2023-06-21 05:00:00|30977|30957|30983.3|30948.3|30983.3|30957.5|30974.5|30947|32
1687323900000|2023-06-21 05:05:00|30983.8|30948.8|30976|30956|30984|30957|30976|30948|22
1687324200000|2023-06-21 05:10:00|30976.3|30956.3|30972|30952|30976.3|30956.3|30970.5|30950.5|24
1687324500000|2023-06-21 05:15:00|30969|30949|30969|30949|30970.5|30950.5|30966|30946|20
1687324800000|2023-06-21 05:20:00|30969.5|30949.5|30979|30959|30979|30959|30969.5|30949.5|21
1687325100000|2023-06-21 05:25:00|30978.3|30958.3|30966.6|30946.6|30978.3|30958.3|30966.6|30946.6|34
1687325400000|2023-06-21 05:30:00|30966.5|30946.5|30965|30945|30974.3|30947.3|30959.5|30937.5|46
1687325700000|2023-06-21 05:35:00|30965.5|30945.5|30972|30937|30972.5|30946|30963.8|30936.3|30
1687326000000|2023-06-21 05:40:00|30971.8|30936.8|30963.5|30943.5|30971.8|30944.5|30961|30935|29
1687326300000|2023-06-21 05:45:00|30964|30944|30965|30945|30967|30947|30964|30944|13
1687326600000|2023-06-21 05:50:00|30965.5|30945.5|30965|30945|30973.5|30947|30964.5|30936.5|24
1687326900000|2023-06-21 05:55:00|30965.5|30945.5|30977.5|30957.5|30977.5|30957.5|30965|30945|42
1687327200000|2023-06-21 06:00:00|30977|30957|30989.1|30969.1|30989.5|30969.5|30973.5|30948.5|38
1687327500000|2023-06-21 06:05:00|30989.3|30969.3|30993.5|30973.5|31004.5|30984.5|30989.3|30969.3|64
1687327800000|2023-06-21 06:10:00|30990.6|30970.6|30973.5|30938.5|30997.8|30977.8|30972|30938|71
1687328100000|2023-06-21 06:15:00|30973|30938|30963.5|30928.5|30975|30942|30952.5|30924.5|64
1687328400000|2023-06-21 06:20:00|30964|30929|30962.5|30942.5|30970|30942.5|30955|30926|37
1687328700000|2023-06-21 06:25:00|30963|30943|30965.5|30945.5|30973.5|30948.4|30963|30936.5|26
1687329000000|2023-06-21 06:30:00|30965.7|30945.7|30970|30950|30973|30953|30965.5|30945.5|51
1687329300000|2023-06-21 06:35:00|30970.5|30950.5|30973|30953|30976|30956|30970.5|30950.5|52
1687329600000|2023-06-21 06:40:00|30972|30952|30968.5|30948.5|30978.5|30953|30967|30939|73
1687329900000|2023-06-21 06:45:00|30973|30938|30969|30934|30975|30940|30969|30934|40
1687330200000|2023-06-21 06:50:00|30962|30942|30959.5|30939.5|30971|30944.5|30957|30936|46
1687330500000|2023-06-21 06:55:00|30960|30940|30966|30946|30966.3|30946.3|30958|30938|42
1687330800000|2023-06-21 07:00:00|30965.5|30945.5|30965.8|30945.8|30976.5|30948.5|30962.4|30937.3|55
1687331100000|2023-06-21 07:05:00|30966.5|30946.5|30963.5|30943.5|30970|30950|30963.3|30943.3|48
1687331400000|2023-06-21 07:10:00|30963.3|30943.3|30962.5|30942.5|30963.5|30943.5|30957.8|30937.8|51
1687331700000|2023-06-21 07:15:00|30963|30943|30955|30935|30963.7|30943|30954.5|30927.2|96
1687332000000|2023-06-21 07:20:00|30954.5|30934.5|30959.5|30939.5|30961.5|30941.5|30954.5|30934.5|51
1687332300000|2023-06-21 07:25:00|30959.8|30939.8|30941|30921|30960.3|30940.3|30941|30907.5|64
1687332600000|2023-06-21 07:30:00|30941.5|30921.5|30926.7|30906.7|30941.5|30921.5|30909.1|30875.1|109
1687332900000|2023-06-21 07:35:00|30933.6|30898.6|30936|30901|30942|30913.1|30924.5|30896.2|69
1687333200000|2023-06-21 07:40:00|30930.5|30910.5|30924.5|30904.5|30943|30916.4|30924.5|30896|76
1687333500000|2023-06-21 07:45:00|30925|30905|30930.4|30910.4|30930.5|30910.5|30924|30904|59
1687333800000|2023-06-21 07:50:00|30930|30910|30932.5|30912.5|30937|30913.5|30928.5|30901|72
1687334100000|2023-06-21 07:55:00|30932|30912|30943.5|30923.5|30943.5|30923.5|30932|30912|45
1687334400000|2023-06-21 08:00:00|30944|30924|30947.5|30927.5|30949|30929|30944|30924|24
1687334700000|2023-06-21 08:05:00|30947|30927|30946.5|30926.5|30947|30927|30943|30923|12
1687335000000|2023-06-21 08:10:00|30946|30926|30945.5|30925.5|30947.5|30927.5|30943.5|30923.5|33
1687335300000|2023-06-21 08:15:00|30946|30926|30945|30925|30947|30927|30944|30924|36
1687335600000|2023-06-21 08:20:00|30944.5|30924.5|30943.5|30923.5|30945|30925|30943|30923|45
1687335900000|2023-06-21 08:25:00|30943|30923|30942.5|30922.5|30943.5|30923.5|30942|30922|13
1687336200000|2023-06-21 08:30:00|30943|30923|30940|30920|30944.5|30924.5|30938.5|30918.5|30
1687336500000|2023-06-21 08:35:00|30940.5|30920.5|30941.5|30921.5|30943|30923|30939|30919|52
1687336800000|2023-06-21 08:40:00|30941|30921|30940|30920|30941|30921|30940|30920|13
1687337100000|2023-06-21 08:45:00|30940.5|30920.5|30943|30923|30943|30923|30940.5|30920.5|6
1687337400000|2023-06-21 08:50:00|30942.5|30922.5|30946|30926|30947|30927|30942|30922|38
1687337700000|2023-06-21 08:55:00|30946.5|30926.5|30949.5|30929.5|30949.5|30929.5|30944|30924|30
1687338000000|2023-06-21 09:00:00|30949|30929|30955.5|30935.5|30955.5|30935.5|30949|30929|11
1687338300000|2023-06-21 09:05:00|30955|30935|30955.5|30935.5|30956|30936|30954.5|30934.5|8
1687338600000|2023-06-21 09:10:00|30956|30936|30969|30949|30969|30949|30956|30936|21
1687338900000|2023-06-21 09:15:00|30969.5|30949.5|30965|30945|30969.5|30949.5|30963.5|30943.5|24
1687339200000|2023-06-21 09:20:00|30965.5|30945.5|30966.5|30931.5|30968|30945.5|30958.5|30930.5|21
1687339500000|2023-06-21 09:25:00|30967|30932|30953.5|30933.5|30967|30938.5|30953.5|30929|23
1687339800000|2023-06-21 09:30:00|30954|30934|30953.5|30933.5|30954.5|30934.5|30953|30933|12
1687340100000|2023-06-21 09:35:00|30953|30933|30954|30934|30954|30934|30952.5|30932.5|9
1687340400000|2023-06-21 09:40:00|30954.5|30934.5|30962|30927|30963.5|30936.5|30954.5|30927|14
1687340700000|2023-06-21 09:45:00|30958|30923|30960|30925|30960.5|30932.5|30952|30923|34
1687341000000|2023-06-21 09:50:00|30959|30924|30953.5|30933.5|30960.5|30933.5|30953|30924|10
1687341600000|2023-06-21 10:00:00|30953|30933|30954.5|30934.5|30955|30935|30953|30933|8
1687341900000|2023-06-21 10:05:00|30954|30934|30960|30925|30960|30936.5|30953|30925|14
1687342200000|2023-06-21 10:10:00|30962|30927|30962|30927|30963|30928|30962|30927|11
1687342500000|2023-06-21 10:15:00|30961.5|30926.5|30957.5|30922.5|30961.5|30926.5|30957|30922|21
1687342800000|2023-06-21 10:20:00|30960|30925|30948.5|30928.5|30960.5|30933.5|30948.5|30924.5|14
1687343100000|2023-06-21 10:25:00|30949.5|30929.5|30957.5|30922.5|30958.5|30931.5|30949.5|30922.5|10
1687343400000|2023-06-21 10:30:00|30957|30922|30948.5|30928.5|30957|30931|30948|30921|13
1687343700000|2023-06-21 10:35:00|30948|30928|30948|30928|30948|30928|30947.5|30927.5|3
1687344000000|2023-06-21 10:40:00|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|30948.5|30928.5|1
1687344300000|2023-06-21 10:45:00|30948|30928|30948|30928|30948|30928|30948|30928|1
1687344900000|2023-06-21 10:55:00|30948.5|30928.5|30954|30934|30955|30935|30948.5|30928.5|12
1687345200000|2023-06-21 11:00:00|30954.5|30934.5|30963.5|30928.5|30964.1|30935.5|30954.5|30927.8|22
1687345500000|2023-06-21 11:05:00|30964.1|30929.1|30963.5|30928.5|30964.1|30929.1|30963.3|30928.3|6
1687345800000|2023-06-21 11:10:00|30955|30935|30954.5|30934.5|30963.5|30935|30952.9|30926.5|26
1687346100000|2023-06-21 11:15:00|30954.2|30934.2|30952.1|30932.1|30954.5|30934.5|30952.1|30932.1|17
1687346400000|2023-06-21 11:20:00|30952.4|30932.4|30960.5|30925.5|30960.7|30932.8|30952.4|30925|9
1687346700000|2023-06-21 11:25:00|30960.7|30925.7|30953.2|30933.2|30961.7|30933.2|30952.4|30925.7|11
1687347000000|2023-06-21 11:30:00|30952.7|30932.7|30960.5|30925.5|30960.5|30933.5|30952.4|30925.5|5
1687347300000|2023-06-21 11:35:00|30961|30926|30963.9|30928.9|30963.9|30928.9|30960|30925|21
1687347600000|2023-06-21 11:40:00|30963.4|30928.4|30958.9|30923.9|30963.4|30928.4|30955|30920|33
1687347900000|2023-06-21 11:45:00|30958.4|30923.4|30950.7|30930.7|30958.9|30931.2|30950.2|30922.9|14
1687348200000|2023-06-21 11:50:00|30957.7|30922.7|30957.7|30922.7|30957.7|30922.7|30956.5|30921.5|7
1687348500000|2023-06-21 11:55:00|30957.5|30922.5|30957.7|30922.7|30957.7|30922.7|30957|30922|4
1687349100000|2023-06-21 12:05:00|30957.5|30922.5|30957|30922|30957.7|30922.7|30956.5|30921.5|6
1687349400000|2023-06-21 12:10:00|30957.5|30922.5|30958.5|30923.5|30958.5|30923.5|30957.5|30922.5|7
1687349700000|2023-06-21 12:15:00|30958|30923|30955|30935|30959.8|30935|30953.5|30923|19
1687350000000|2023-06-21 12:20:00|30955.5|30935.5|30968.4|30933.4|30972|30938.5|30955|30933.2|23
1687350300000|2023-06-21 12:25:00|30968.2|30933.2|30966.5|30931.5|30972|30940.8|30958.8|30929|66
1687350600000|2023-06-21 12:30:00|30967|30932|30974.5|30939.5|30975.5|30943.7|30959.5|30929.5|71
1687350900000|2023-06-21 12:35:00|30974|30939|30973.5|30938.5|30974.5|30939.5|30973|30938|10
1687351200000|2023-06-21 12:40:00|30975.5|30940.5|30964.5|30944.5|30975.5|30947|30964|30936|16
1687351500000|2023-06-21 12:45:00|30971.5|30936.5|30969|30934|30971.5|30944.5|30963.5|30931.5|26
1687351800000|2023-06-21 12:50:00|30968.5|30933.5|30967|30932|30968.5|30933.5|30966.5|30931.5|6
1687352100000|2023-06-21 12:55:00|30955.7|30935.7|30965|30930|30967.6|30935.8|30955.7|30927.6|31
1687352400000|2023-06-21 13:00:00|30958|30938|30959.5|30939.5|30960|30940|30958|30938|10
1687352700000|2023-06-21 13:05:00|30960|30940|30950|30930|30961.5|30940|30950|30926.5|12
1687353000000|2023-06-21 13:10:00|30949.5|30929.5|30964.5|30929.5|30965.5|30930.5|30948.5|30926.5|25
1687353300000|2023-06-21 13:15:00|30964|30929|30962.5|30927.5|30964.5|30929.5|30962.5|30927.5|11
1687353600000|2023-06-21 13:20:00|30963|30928|30962|30927|30963.5|30928.5|30961.5|30926.5|14
1687353900000|2023-06-21 13:25:00|30961|30926|30953|30933|30962|30934|30952|30926|13
1687354200000|2023-06-21 13:30:00|30953.5|30933.5|30964|30929|30965.5|30939|30953.5|30928|33
1687354500000|2023-06-21 13:35:00|30963.6|30928.6|30963.5|30928.5|30963.6|30928.6|30958|30923|24
1687354800000|2023-06-21 13:40:00|30964|30929|30962.5|30927.5|30964.5|30929.5|30961.5|30926.5|23
1687355100000|2023-06-21 13:45:00|30962|30927|30951.5|30931.5|30962|30933|30951.5|30925|14
1687355400000|2023-06-21 13:50:00|30952|30932|30952|30932|30953|30933|30951.5|30931.5|9
1687355700000|2023-06-21 13:55:00|30952.5|30932.5|30951.5|30931.5|30959|30933|30951|30924|26
1687356000000|2023-06-21 14:00:00|30952|30932|30963.5|30928.5|30963.5|30937|30952|30928.5|19
1687356300000|2023-06-21 14:05:00|30963|30928|30967|30932|30968|30933|30962|30927|22
1687356600000|2023-06-21 14:10:00|30966.5|30931.5|30962.5|30927.5|30966.5|30931.5|30962.1|30927.1|15
1687356900000|2023-06-21 14:15:00|30963|30928|30962.5|30927.5|30963|30928|30962.1|30927.1|6
1687357200000|2023-06-21 14:20:00|30962.2|30927.2|30957.5|30937.5|30969.5|30942.5|30957|30927.2|29
1687357500000|2023-06-21 14:25:00|30957.9|30937.9|30957.2|30937.2|30962|30942|30957.2|30937.2|17
1687357800000|2023-06-21 14:30:00|30957|30937|30951|30931|30958.4|30938|30946.5|30923.2|43
1687358100000|2023-06-21 14:35:00|30948.5|30928.5|30938|30918|30948.5|30928.5|30937.5|30917.5|38
1687358400000|2023-06-21 14:40:00|30937.5|30917.5|30937.5|30902.5|30942.5|30919|30931.6|30902.5|50
1687358700000|2023-06-21 14:45:00|30938|30903|30944.5|30909.5|30944.5|30909.5|30937.5|30902.5|26
1687359000000|2023-06-21 14:50:00|30945|30910|30950.4|30915.4|30950.4|30922|30937.5|30908|27
1687359300000|2023-06-21 14:55:00|30949.9|30914.9|30953.5|30918.5|30953.5|30918.5|30949|30914|27
1687359600000|2023-06-21 15:00:00|30952.5|30917.5|30948|30928|30956.5|30928.5|30947.5|30917.5|29
1687359900000|2023-06-21 15:05:00|30948.5|30928.5|30967|30932|30969|30934|30947|30920|30
1687360200000|2023-06-21 15:10:00|30967.5|30932.5|30967.5|30932.5|30968.5|30933.5|30967.5|30932.5|5
1687360500000|2023-06-21 15:15:00|30967|30932|30965.5|30930.5|30967|30932|30965|30930|17
1687360800000|2023-06-21 15:20:00|30965.4|30930.4|30954.1|30934.1|30965.4|30934.1|30950.9|30923.6|26
1687361100000|2023-06-21 15:25:00|30953.8|30933.8|30958.9|30938.9|30958.9|30938.9|30953.8|30933.8|13
1687361400000|2023-06-21 15:30:00|30958.5|30938.5|30956.5|30936.5|30967.3|30940.3|30956.5|30931.5|11
1687361700000|2023-06-21 15:35:00|30951.3|30931.3|30950.8|30930.8|30951.5|30931.5|30946.6|30926.6|23
1687362000000|2023-06-21 15:40:00|30951|30931|30951.3|30931.3|30951.5|30931.5|30947|30927|7
1687362300000|2023-06-21 15:45:00|30950.8|30930.8|30950.5|30930.5|30951|30931|30950.1|30930.1|10
1687362600000|2023-06-21 15:50:00|30950.8|30930.8|30955|30935|30960|30940|30950.5|30930.5|16
1687362900000|2023-06-21 15:55:00|30958|30938|30954.9|30934.9|30961.9|30940.4|30953.9|30925.9|38
1687363200000|2023-06-21 16:00:00|30954.4|30934.4|30954|30934|30954.9|30934.9|30953.9|30933.9|11
1687363500000|2023-06-21 16:05:00|30953.9|30933.9|30954|30934|30954.5|30934.5|30948.1|30928.1|16
1687363800000|2023-06-21 16:10:00|30954.5|30934.5|30962|30927|30962.5|30934.5|30954.5|30927|3
1687364100000|2023-06-21 16:15:00|30954|30934|30950.5|30930.5|30954|30934|30946.4|30926.4|20
1687364400000|2023-06-21 16:20:00|30950.6|30930.6|30942.6|30922.6|30951.5|30931.5|30942.3|30922.3|26
1687364700000|2023-06-21 16:25:00|30942.4|30922.4|30947|30927|30957.5|30929.5|30942.3|30920|30
1687365000000|2023-06-21 16:30:00|30946.7|30926.7|30940|30905|30956|30926.7|30939.5|30904.5|49
1687365300000|2023-06-21 16:35:00|30940.5|30905.5|30939|30904|30951.2|30916.2|30934|30899|39
1687365600000|2023-06-21 16:40:00|30937.4|30902.4|30936.8|30901.8|30938.5|30903.5|30936.8|30901.8|5
1687365900000|2023-06-21 16:45:00|30936.2|30901.2|30938.2|30903.2|30939.7|30904.7|30936.2|30901.2|17
1687366200000|2023-06-21 16:50:00|30937.7|30902.7|30938.5|30903.5|30938.5|30903.5|30934.9|30899.9|13
1687366500000|2023-06-21 16:55:00|30938.7|30903.7|30945.2|30910.2|30945.2|30910.2|30937.5|30902.5|35
1687366800000|2023-06-21 17:00:00|30945.3|30910.3|30947.5|30912.5|30948.8|30913.8|30944.3|30909.3|41
1687367100000|2023-06-21 17:05:00|30947.1|30912.1|30940.7|30905.7|30948|30913|30940.7|30905.7|52
1687367400000|2023-06-21 17:10:00|30941|30906|30937|30902|30941|30906|30937|30902|31
1687367700000|2023-06-21 17:15:00|30936.7|30901.7|30938.2|30903.2|30945|30910|30934.5|30899.5|25
1687368000000|2023-06-21 17:20:00|30937.7|30902.7|30942|30907|30942.6|30907.6|30937.7|30902.7|4
1687368300000|2023-06-21 17:25:00|30941.6|30906.6|30943.1|30908.1|30943.1|30908.1|30940.8|30905.8|8
1687368600000|2023-06-21 17:30:00|30942.6|30907.6|30942|30907|30943.5|30908.5|30942|30907|5
1687368900000|2023-06-21 17:35:00|30942.3|30907.3|30942|30907|30942.6|30913.8|30933.1|30907|16
1687369200000|2023-06-21 17:40:00|30931.8|30911.8|30934.7|30899.7|30939.6|30911.8|30931.8|30898.7|27
1687369500000|2023-06-21 17:45:00|30934.5|30899.5|30932.2|30897.2|30934.5|30899.5|30932.2|30897.2|4
1687369800000|2023-06-21 17:50:00|30931.7|30896.7|30931.7|30896.7|30931.8|30896.8|30931.7|30896.7|7
1687370100000|2023-06-21 17:55:00|30931.8|30896.8|30932.2|30897.2|30932.4|30897.4|30931.7|30896.7|5
1687370400000|2023-06-21 18:00:00|30932.6|30897.6|30933.2|30898.2|30933.5|30898.5|30932.5|30897.5|15
1687370700000|2023-06-21 18:05:00|30932.8|30897.8|30929.9|30894.9|30932.8|30897.8|30929.5|30894.5|20
1687371000000|2023-06-21 18:10:00|30930|30895|30916.5|30896.5|30930.8|30897.2|30916.2|30885|24
1687371300000|2023-06-21 18:15:00|30923.5|30888.5|30926.5|30891.5|30927|30892|30923.5|30888.5|10
1687371600000|2023-06-21 18:20:00|30926.2|30891.2|30923|30888|30926.5|30891.5|30923|30888|8
1687371900000|2023-06-21 18:25:00|30923.5|30888.5|30923.5|30888.5|30925.3|30890.3|30923.5|30888.5|10
1687372200000|2023-06-21 18:30:00|30923.8|30888.8|30925|30890|30925.3|30890.3|30923.8|30888.8|5
1687372500000|2023-06-21 18:35:00|30925.3|30890.3|30925.3|30890.3|30925.3|30890.3|30925|30890|3
1687372800000|2023-06-21 18:40:00|30925.8|30890.8|30925.8|30890.8|30925.8|30890.8|30925.8|30890.8|1
1687373100000|2023-06-21 18:45:00|30926.3|30891.3|30927.5|30892.5|30927.9|30892.9|30925.8|30890.8|17
1687373400000|2023-06-21 18:50:00|30928|30893|30928|30893|30929|30894|30927.5|30892.5|8
1687373700000|2023-06-21 18:55:00|30929|30894|30928.1|30893.1|30929|30894|30927.6|30892.6|7
1687374000000|2023-06-21 19:00:00|30928.5|30893.5|30932|30897|30934|30899|30928.5|30893.5|16
1687374600000|2023-06-21 19:10:00|30925|30905|30931|30896|30931.5|30905|30923.5|30896|11
1687374900000|2023-06-21 19:15:00|30925|30905|30932.5|30897.5|30933.5|30906.5|30925|30897|34
1687375200000|2023-06-21 19:20:00|30933|30898|30933|30898|30933.5|30898.5|30932|30897|27
1687375500000|2023-06-21 19:25:00|30933.2|30898.2|30933|30898|30934|30899|30932.5|30897.5|28
1687375800000|2023-06-21 19:30:00|30933.2|30898.2|30934|30899|30934.5|30899.5|30933|30898|14
1687376100000|2023-06-21 19:35:00|30934.5|30899.5|30938.5|30903.5|30938.5|30903.5|30934.5|30899.5|4
1687376400000|2023-06-21 19:40:00|30939|30904|30939|30904|30939|30904|30938.5|30903.5|3
1687376700000|2023-06-21 19:45:00|30928.8|30908.8|30933.5|30898.5|30933.5|30908.8|30928.8|30894.5|6
1687377000000|2023-06-21 19:50:00|30933|30898|30930.5|30895.5|30933|30898|30928|30893|18
1687377300000|2023-06-21 19:55:00|30930|30895|30933|30898|30933|30898|30928|30893|19
1687392000000|2023-06-22 00:00:00|30921.1|30879.1|30921.1|30879.1|30921.1|30879.1|30921.1|30879.1|1
1687395600000|2023-06-22 01:00:00|30923.7|30888.7|30923.2|30888.2|30937.7|30902.7|30923.2|30888.2|12
1687396200000|2023-06-22 01:10:00|30922.7|30887.7|30925|30890|30930|30895|30922.7|30887.7|15
1687396500000|2023-06-22 01:15:00|30925.2|30890.2|30914.5|30879.5|30933.5|30898.5|30912.7|30877.7|32
1687396800000|2023-06-22 01:20:00|30913.7|30878.7|30912.7|30877.7|30914|30884.4|30902.5|30872.5|34
1687397100000|2023-06-22 01:25:00|30912.2|30877.2|30912.5|30877.5|30913.2|30878.2|30912.2|30877.2|8
1687397400000|2023-06-22 01:30:00|30913|30878|30901.6|30866.6|30913|30878|30897.5|30866.6|8
1687397700000|2023-06-22 01:35:00|30901.1|30866.1|30905|30870|30905.2|30870.2|30899.7|30864.7|27
1687398000000|2023-06-22 01:40:00|30905.5|30870.5|30902.5|30867.5|30905.5|30870.5|30900.5|30865.5|3
1687398900000|2023-06-22 01:55:00|30902.4|30867.4|30902.4|30867.4|30902.4|30867.4|30902.4|30867.4|1
1687399200000|2023-06-22 02:00:00|30902.5|30867.5|30902.7|30867.7|30902.7|30867.7|30902.4|30867.4|6
1687399500000|2023-06-22 02:05:00|30902.5|30867.5|30905|30870|30906.5|30871.5|30902.5|30867.5|24
1687399800000|2023-06-22 02:10:00|30905.5|30870.5|30913.5|30878.5|30913.5|30878.5|30905|30870|22
1687400100000|2023-06-22 02:15:00|30914|30879|30911|30876|30914|30879|30910.4|30875.4|11
1687400400000|2023-06-22 02:20:00|30909.5|30874.5|30907.5|30872.5|30909.5|30874.5|30907.5|30872.5|7
1687400700000|2023-06-22 02:25:00|30907|30872|30907.4|30872.4|30910|30875|30907|30872|15
1687401000000|2023-06-22 02:30:00|30907.6|30872.6|30906.5|30871.5|30907.6|30872.6|30906.5|30871.5|3
1687401300000|2023-06-22 02:35:00|30907|30872|30907|30872|30907.1|30872.1|30906.5|30871.5|4
1687401600000|2023-06-22 02:40:00|30895.5|30875.5|30896.4|30876.4|30896.4|30876.4|30895.5|30875.5|2
1687401900000|2023-06-22 02:45:00|30896.7|30876.7|30895.8|30875.8|30896.7|30876.7|30895.8|30875.8|2
1687402200000|2023-06-22 02:50:00|30896.3|30876.3|30895.9|30875.9|30896.3|30876.3|30895.9|30875.9|2
1687402500000|2023-06-22 02:55:00|30896.4|30876.4|30896.4|30876.4|30896.4|30876.4|30896.4|30876.4|1
1687402800000|2023-06-22 03:00:00|30897.8|30877.8|30899.3|30864.3|30901.9|30879.1|30890.1|30863.8|29
1687403100000|2023-06-22 03:05:00|30899.2|30864.2|30903.7|30868.7|30904.4|30875.2|30895.2|30864|14
1687403400000|2023-06-22 03:10:00|30903.6|30868.6|30895.1|30875.1|30906.6|30879.8|30895.1|30868.6|16
1687403700000|2023-06-22 03:15:00|30895.6|30875.6|30906.5|30871.5|30906.5|30875.6|30895.6|30871|6
1687404000000|2023-06-22 03:20:00|30906|30871|30906.5|30871.5|30906.5|30871.5|30905.5|30870.5|6
1687404300000|2023-06-22 03:25:00|30906|30871|30905.5|30870.5|30907|30872|30904|30869|8
1687404600000|2023-06-22 03:30:00|30905|30870|30909.5|30874.5|30910|30875|30905|30870|16
1687404900000|2023-06-22 03:35:00|30910|30875|30912|30877|30912.5|30877.5|30910|30875|5
1687405200000|2023-06-22 03:40:00|30911.5|30876.5|30911.5|30876.5|30911.5|30876.5|30911.5|30876.5|1
1687405500000|2023-06-22 03:45:00|30912|30877|30911.5|30876.5|30912|30877|30911|30876|14
1687406400000|2023-06-22 04:00:00|30912|30877|30912|30877|30912|30877|30912|30877|1
1687406700000|2023-06-22 04:05:00|30912.5|30877.5|30908.5|30873.5|30912.5|30877.5|30908.5|30873.5|10
1687407000000|2023-06-22 04:10:00|30908|30873|30908.5|30873.5|30908.5|30873.5|30908|30873|2
1687407300000|2023-06-22 04:15:00|30909|30874|30913.5|30878.5|30913.5|30878.5|30908.5|30873.5|4
1687407600000|2023-06-22 04:20:00|30914|30879|30906.5|30886.5|30914|30886.5|30906|30878|11
1687407900000|2023-06-22 04:25:00|30914.5|30879.5|30922|30887|30923|30888|30914.5|30879.5|20
1687408200000|2023-06-22 04:30:00|30922.5|30887.5|30922|30887|30923|30888|30922|30887|5
1687408500000|2023-06-22 04:35:00|30922.5|30887.5|30935|30900|30936.4|30900|30922.5|30887.5|24
1687408800000|2023-06-22 04:40:00|30935.5|30900.5|30935.5|30900.5|30936.5|30901.5|30935|30900|12
1687409100000|2023-06-22 04:45:00|30936|30901|30936|30901|30936|30901|30935|30900|12
1687409400000|2023-06-22 04:50:00|30936.5|30901.5|30942.5|30907.5|30944.5|30909.5|30936.5|30901.5|15
1687409700000|2023-06-22 04:55:00|30943|30908|30943|30908|30943|30908|30943|30908|1
1687410000000|2023-06-22 05:00:00|30943.5|30908.5|30943|30908|30943.5|30908.5|30943|30908|2
1687410300000|2023-06-22 05:05:00|30943.5|30908.5|30944.5|30909.5|30944.5|30909.5|30943.5|30908.5|12
1687410600000|2023-06-22 05:10:00|30945|30910|30947|30912|30947.5|30912.5|30945|30910|5
1687410900000|2023-06-22 05:15:00|30947.5|30912.5|30947.5|30912.5|30947.5|30912.5|30947.5|30912.5|1
1687411200000|2023-06-22 05:20:00|30947|30912|30945.5|30910.5|30947|30912|30945.5|30910.5|6
1687411800000|2023-06-22 05:30:00|30945|30910|30950|30915|30950|30915|30945|30910|14
1687412100000|2023-06-22 05:35:00|30950.5|30915.5|30947|30912|30950.5|30915.5|30946.5|30911.5|19
1687412400000|2023-06-22 05:40:00|30947.5|30912.5|30948|30913|30948|30913|30947|30912|4
1687412700000|2023-06-22 05:45:00|30948.5|30913.5|30948|30913|30948.5|30913.5|30948|30913|2
1687413000000|2023-06-22 05:50:00|30948.5|30913.5|30948|30913|30948.5|30913.5|30948|30913|2
1687413300000|2023-06-22 05:55:00|30948.5|30913.5|30948.5|30913.5|30950|30915|30948|30913|10
1687413600000|2023-06-22 06:00:00|30948|30913|30948.5|30913.5|30948.5|30913.5|30948|30913|4
1687414200000|2023-06-22 06:10:00|30948|30913|30954|30919|30956.5|30921.5|30946|30911|18
1687414500000|2023-06-22 06:15:00|30953.5|30918.5|30956|30921|30960.5|30925.5|30950|30915|26
1687414800000|2023-06-22 06:20:00|30955.5|30920.5|30955|30920|30955.5|30920.5|30955|30920|2
1687415100000|2023-06-22 06:25:00|30956|30921|30954|30919|30959.5|30924.5|30953|30918|25
1687415400000|2023-06-22 06:30:00|30953.5|30918.5|30948|30913|30953.5|30918.5|30946|30911|28
1687415700000|2023-06-22 06:35:00|30947.5|30912.5|30950|30915|30950.5|30915.5|30947.5|30912.5|24
1687416000000|2023-06-22 06:40:00|30950.5|30915.5|30949.5|30914.5|30951|30916|30948.5|30913.5|10
1687416300000|2023-06-22 06:45:00|30949|30914|30954|30919|30958.7|30923.7|30947.5|30912.5|34
1687416600000|2023-06-22 06:50:00|30954.5|30919.5|30967.5|30932.5|30967.5|30932.5|30954|30919|23
1687416900000|2023-06-22 06:55:00|30968|30933|30964.5|30929.5|30969|30934|30964.5|30929.5|14
1687417200000|2023-06-22 07:00:00|30965|30930|30976.5|30941.5|30981.5|30946.5|30962.4|30930|47
1687417500000|2023-06-22 07:05:00|30976|30941|30981|30946|30981|30946|30971.5|30936.5|25
1687417800000|2023-06-22 07:10:00|30981.5|30946.5|30982|30947|30982|30947|30981.5|30946.5|6
1687418100000|2023-06-22 07:15:00|30982.5|30947.5|30983|30948|30983|30948|30982.5|30947.5|2
1687418400000|2023-06-22 07:20:00|30984|30949|30983|30948|30984|30949|30983|30948|3
1687418700000|2023-06-22 07:25:00|30983.5|30948.5|30983.5|30948.5|30984|30949|30983.5|30948.5|3
1687419000000|2023-06-22 07:30:00|30984|30949|30983.1|30948.1|30985|30950|30983|30948|14
1687419300000|2023-06-22 07:35:00|30984|30949|30982|30947|30984|30949|30980.5|30945.5|16
1687419600000|2023-06-22 07:40:00|30975|30955|30976|30941|30978|30955|30970.5|30940.5|15
1687419900000|2023-06-22 07:45:00|30976.5|30941.5|30978.5|30943.5|30980.6|30945.6|30975|30940|31
1687420200000|2023-06-22 07:50:00|30979|30944|30974.5|30939.5|30980.5|30945.5|30974.5|30939.5|18
1687420500000|2023-06-22 07:55:00|30975|30940|30968.5|30933.5|30976|30941|30967.5|30932.5|24
1687420800000|2023-06-22 08:00:00|30968|30933|30964.5|30929.5|30968.5|30933.5|30964|30929|12
1687421100000|2023-06-22 08:05:00|30965|30930|30964.5|30929.5|30965.5|30930.5|30964.5|30929.5|10
1687421400000|2023-06-22 08:10:00|30964|30929|30962.6|30927.6|30964.5|30929.5|30962.6|30927.6|6
1687422000000|2023-06-22 08:20:00|30963.1|30928.1|30957.7|30937.7|30963.1|30937.7|30956.1|30928.1|6
1687422300000|2023-06-22 08:25:00|30964.7|30929.7|30964.8|30929.8|30965.2|30930.2|30964.5|30929.5|13
1687422600000|2023-06-22 08:30:00|30965|30930|30972.5|30937.5|30974|30939|30964.5|30929.5|19
1687422900000|2023-06-22 08:35:00|30972|30937|30972|30937|30972|30937|30971.5|30936.5|4
1687423200000|2023-06-22 08:40:00|30972.2|30937.2|30972.5|30937.5|30972.5|30937.5|30972.2|30937.2|4
1687423500000|2023-06-22 08:45:00|30972.8|30937.8|30972.2|30937.2|30973.3|30938.3|30971.7|30936.7|7
1687423800000|2023-06-22 08:50:00|30972.7|30937.7|30972.8|30937.8|30973.3|30938.3|30972|30937|7
1687424100000|2023-06-22 08:55:00|30973.3|30938.3|30973.3|30938.3|30975.2|30940.2|30973.3|30938.3|20
1687424400000|2023-06-22 09:00:00|30971.7|30936.7|30970.2|30935.2|30971.7|30936.7|30969.2|30934.2|18
1687425000000|2023-06-22 09:10:00|30970|30935|30970.2|30935.2|30970.2|30935.2|30970|30935|2
1687425300000|2023-06-22 09:15:00|30970|30935|30970|30935|30970|30935|30970|30935|1
1687425600000|2023-06-22 09:20:00|30970.7|30935.7|30982.3|30947.3|30984|30949|30964|30935.7|26
1687425900000|2023-06-22 09:25:00|30981.8|30946.8|30978.8|30943.8|30981.8|30946.8|30978.2|30943.2|20
1687426200000|2023-06-22 09:30:00|30978.3|30943.3|30977.8|30942.8|30978.3|30943.3|30977.8|30942.8|2
1687426800000|2023-06-22 09:40:00|30977.2|30942.2|30975.5|30940.5|30977.2|30942.2|30974.2|30939.2|12
1687427100000|2023-06-22 09:45:00|30976|30941|30976.2|30941.2|30976.5|30941.5|30976|30941|4
1687427400000|2023-06-22 09:50:00|30976.5|30941.5|30978.5|30943.5|30978.5|30943.5|30976.5|30941.5|7
1687428000000|2023-06-22 10:00:00|30977.2|30942.2|30976.5|30941.5|30978|30943|30976.5|30941.5|15
1687429200000|2023-06-22 10:20:00|30978|30943|30976.7|30941.7|30978|30943|30976.7|30941.7|11
1687429500000|2023-06-22 10:25:00|30977|30942|30977|30942|30977|30942|30977|30942|1
1687429800000|2023-06-22 10:30:00|30976.5|30941.5|30976.5|30941.5|30977|30942|30976.5|30941.5|3
1687430100000|2023-06-22 10:35:00|30976|30941|30976|30941|30976|30941|30976|30941|1
1687430400000|2023-06-22 10:40:00|30973|30938|30967|30932|30974|30939|30962.5|30927.5|13
1687430700000|2023-06-22 10:45:00|30966.5|30931.5|30967|30932|30967|30932|30966.5|30931.5|6
1687431300000|2023-06-22 10:55:00|30967.5|30932.5|30966|30931|30967.5|30932.5|30966|30931|4
1687431600000|2023-06-22 11:00:00|30966.5|30931.5|30967|30932|30967|30932|30966.5|30931.5|2
1687432500000|2023-06-22 11:15:00|30967.5|30932.5|30964.5|30929.5|30967.5|30932.5|30964|30929|10
1687432800000|2023-06-22 11:20:00|30965|30930|30960.5|30925.5|30965|30930|30959.5|30924.5|18
1687433100000|2023-06-22 11:25:00|30961|30926|30960|30925|30961|30926|30960|30925|5
1687433400000|2023-06-22 11:30:00|30960.5|30925.5|30962|30927|30962|30927|30960.5|30925.5|6
1687433700000|2023-06-22 11:35:00|30962.5|30927.5|30966.5|30931.5|30967|30932|30961.5|30926.5|14
1687434000000|2023-06-22 11:40:00|30967|30932|30967.5|30932.5|30968.5|30933.5|30967|30932|14
1687434300000|2023-06-22 11:45:00|30970.3|30935.3|30967.5|30932.5|30973.5|30938.5|30967|30932|35
1687434600000|2023-06-22 11:50:00|30967|30932|30968.5|30933.5|30969|30934|30967|30932|18
1687434900000|2023-06-22 11:55:00|30969|30934|30968.5|30933.5|30970.7|30935.7|30968|30933|11
1687435200000|2023-06-22 12:00:00|30969|30934|30967|30932|30970|30935|30962.5|30927.5|31
1687435500000|2023-06-22 12:05:00|30967.5|30932.5|30970.5|30935.5|30970.5|30943.5|30959|30931.5|17
1687435800000|2023-06-22 12:10:00|30971|30936|30962|30942|30971.3|30942|30962|30932.5|14
1687436100000|2023-06-22 12:15:00|30961.5|30941.5|30973.5|30938.5|30973.5|30943.5|30961|30935.5|16
1687436400000|2023-06-22 12:20:00|30973|30938|30971|30936|30977|30942|30970.5|30935.5|27
1687436700000|2023-06-22 12:25:00|30970.5|30935.5|30967.5|30932.5|30970.5|30935.5|30961|30926|30
1687437000000|2023-06-22 12:30:00|30966.5|30931.5|30959.5|30924.5|30966.5|30931.5|30959|30924|53
1687437300000|2023-06-22 12:35:00|30960|30925|30961.5|30926.5|30963.5|30928.5|30957.5|30922.5|24
1687437600000|2023-06-22 12:40:00|30960.5|30925.5|30969.1|30934.1|30969.3|30934.3|30960.5|30925.5|38
1687437900000|2023-06-22 12:45:00|30969.3|30934.3|30971|30936|30983.5|30948.5|30968.6|30933.6|34
1687438200000|2023-06-22 12:50:00|30970.5|30935.5|30995.5|30960.5|30995.5|30960.5|30969.5|30934.5|44
1687438500000|2023-06-22 12:55:00|30996|30961|30994.5|30959.5|30996.5|30961.5|30992.5|30957.5|31
1687438800000|2023-06-22 13:00:00|30995|30960|31017|30982|31027|30992|30995|30960|50
1687439100000|2023-06-22 13:05:00|31018|30983|31041|31006|31053.5|31018.5|31017.5|30982.5|63
1687439400000|2023-06-22 13:10:00|31040.5|31005.5|31019|30984|31040.5|31005.5|31019|30984|43
1687439700000|2023-06-22 13:15:00|31018.5|30983.5|31015.5|30980.5|31033|30998|31015|30980|56
1687440000000|2023-06-22 13:20:00|31015|30980|31017|30982|31017.5|30982.5|31012.5|30977.5|29
1687440300000|2023-06-22 13:25:00|31017.5|30982.5|31014.5|30979.5|31019.5|30986|31005.5|30979.5|26
1687440600000|2023-06-22 13:30:00|31015.5|30980.5|30993|30958|31015.5|30980.5|30993|30958|35
1687440900000|2023-06-22 13:35:00|30993.5|30958.5|30992|30957|30996.5|30961.5|30992|30957|29
1687441200000|2023-06-22 13:40:00|30992.7|30957.7|30996.2|30961.2|30997|30962|30992.7|30957.7|54
1687441500000|2023-06-22 13:45:00|30997|30962|30991.6|30956.6|30998.5|30963.5|30988.5|30953.5|73
1687441800000|2023-06-22 13:50:00|30991.5|30956.5|30993.5|30958.5|30998|30963|30990.5|30955.5|39
1687442100000|2023-06-22 13:55:00|30994|30959|30990|30955|30994.5|30959.5|30984.5|30949.5|22
1687442400000|2023-06-22 14:00:00|30991|30956|31005|30970|31010.5|30975.5|30990.5|30955.5|33
1687442700000|2023-06-22 14:05:00|31004.5|30969.5|31012|30977|31012|30977|31000|30965|62
1687443000000|2023-06-22 14:10:00|31012.5|30977.5|30999.5|30964.5|31013|30978|30995.2|30960.2|58
1687443300000|2023-06-22 14:15:00|30999|30964|30999.2|30964.2|31002|30967|30996.4|30961.4|58
1687443600000|2023-06-22 14:20:00|30998.7|30963.7|30999.5|30964.5|31000.5|30965.5|30998|30963|21
1687443900000|2023-06-22 14:25:00|31000|30965|31012|30977|31012.5|30977.5|30999.5|30964.5|31
1687444200000|2023-06-22 14:30:00|31012.5|30977.5|31011.5|30976.5|31014.5|30979.5|31007.5|30972.5|28
1687444500000|2023-06-22 14:35:00|31011|30976|31016|30981|31016.5|30981.5|31011|30976|20
1687444800000|2023-06-22 14:40:00|31017|30982|31020|30985|31022|30987|31016.5|30981.5|15
1687445100000|2023-06-22 14:45:00|31019|30984|31020|30985|31020.5|30985.5|31017.5|30982.5|14
1687445400000|2023-06-22 14:50:00|31019.5|30984.5|31017.5|30982.5|31022|30987|31017|30982|40
1687445700000|2023-06-22 14:55:00|31017|30982|31022.5|30987.5|31022.5|30987.5|31017|30982|6
1687446000000|2023-06-22 15:00:00|31023|30988|31019.5|30984.5|31023.5|30988.5|31017|30982|43
1687446300000|2023-06-22 15:05:00|31019|30984|31031|30996|31031|30996|31010.5|30975.5|63
1687446600000|2023-06-22 15:10:00|31031.5|30996.5|31008.5|30973.5|31032|30997|31001|30966|85
1687446900000|2023-06-22 15:15:00|31008|30973|31016|30981|31016|30981|31008|30973|36
1687447200000|2023-06-22 15:20:00|31016.5|30981.5|31029.5|30994.5|31030.5|30995.5|31016|30981|25
1687447500000|2023-06-22 15:25:00|31030|30995|31026.5|30991.5|31032.5|30997.5|31024|30989|32
1687447800000|2023-06-22 15:30:00|31026|30991|31029.5|30994.5|31031|30996|31026|30991|14
1687448100000|2023-06-22 15:35:00|31029|30994|31028.5|30993.5|31034|30999|31022.7|30987.7|31
1687448400000|2023-06-22 15:40:00|31028|30993|31021|30986|31028|30993|31020|30985|15
1687448700000|2023-06-22 15:45:00|31021.5|30986.5|31019|30984|31023.5|30988.5|31018.5|30983.5|33
1687449000000|2023-06-22 15:50:00|31019.5|30984.5|31025|30990|31025|30990|31018.5|30983.5|19
1687449300000|2023-06-22 15:55:00|31025.5|30990.5|31026.5|30991.5|31027|30992|31025.5|30990.5|9
1687449600000|2023-06-22 16:00:00|31027|30992|31037|31002|31037|31002|31027|30992|25
1687449900000|2023-06-22 16:05:00|31036.5|31001.5|31037.5|31002.5|31037.5|31002.5|31036.5|31001.5|7
1687450200000|2023-06-22 16:10:00|31038|31003|31036|31001|31038|31003|31033|30998|14
1687450500000|2023-06-22 16:15:00|31037|31002|31036.5|31001.5|31040|31005|31036|31001|16
1687450800000|2023-06-22 16:20:00|31037|31002|31035.5|31000.5|31037.5|31002.5|31035.5|31000.5|10
1687451100000|2023-06-22 16:25:00|31035|31000|31035.5|31000.5|31037|31002|31034|30999|17
1687451400000|2023-06-22 16:30:00|31036|31001|31037.5|31002.5|31039|31004|31035.5|31000.5|20
1687451700000|2023-06-22 16:35:00|31037|31002|31038.5|31003.5|31038.5|31003.5|31034|30999|18
1687452000000|2023-06-22 16:40:00|31038|31003|31037|31002|31038|31003|31037|31002|9
1687452300000|2023-06-22 16:45:00|31036.5|31001.5|31033|30998|31036.5|31001.5|31032.5|30997.5|13
1687452600000|2023-06-22 16:50:00|31033.5|30998.5|31034|30999|31034|30999|31033.5|30998.5|4
1687452900000|2023-06-22 16:55:00|31034.5|30999.5|31037|31002|31037|31002|31033.5|30998.5|7
1687453200000|2023-06-22 17:00:00|31037.5|31002.5|31036.5|31001.5|31037.5|31002.5|31034|30999|14
1687453500000|2023-06-22 17:05:00|31037|31002|31037|31002|31037.5|31002.5|31036|31001|9
1687453800000|2023-06-22 17:10:00|31037.5|31002.5|31037.5|31002.5|31039|31004|31037.5|31002.5|6
1687454100000|2023-06-22 17:15:00|31038|31003|31036.6|31001.6|31038.5|31003.5|31036.6|31001.6|12
1687454400000|2023-06-22 17:20:00|31036.7|31001.7|31036.9|31001.9|31036.9|31001.9|31035.9|31000.9|15
1687454700000|2023-06-22 17:25:00|31037.1|31002.1|31037.4|31002.4|31037.6|31002.6|31037.1|31002.1|3
1687455000000|2023-06-22 17:30:00|31039.9|31004.9|31037.4|31002.4|31039.9|31004.9|31037.4|31002.4|2
1687455600000|2023-06-22 17:40:00|31036.9|31001.9|31037.1|31002.1|31037.4|31002.4|31036.9|31001.9|4
1687455900000|2023-06-22 17:45:00|31036.6|31001.6|31035.5|31000.5|31037.3|31002.3|31034.8|30999.8|14
1687456200000|2023-06-22 17:50:00|31036|31001|31040.5|31005.5|31041.5|31006.5|31026|30991|25
1687456500000|2023-06-22 17:55:00|31040|31005|31037|31002|31043|31008|31037|31002|17
1687456800000|2023-06-22 18:00:00|31037.5|31002.5|31026.1|30991.1|31037.5|31002.5|31023.5|30988.5|22
1687457100000|2023-06-22 18:05:00|31026.6|30991.6|31019|30999|31027|30999.5|31018.5|30991|8
1687457400000|2023-06-22 18:10:00|31018.5|30998.5|31023.9|30988.9|31025.5|30998.5|31018|30988|14
1687457700000|2023-06-22 18:15:00|31023.4|30988.4|31022.9|30987.9|31023.4|30988.4|31022.9|30987.9|22
1687458000000|2023-06-22 18:20:00|31022.5|30987.5|31023|30988|31023.6|30988.6|31022.1|30987.1|8
1687458300000|2023-06-22 18:25:00|31022.5|30987.5|31023|30988|31023|30988|31022.5|30987.5|3
1687458600000|2023-06-22 18:30:00|31022.9|30987.9|31021.9|30986.9|31022.9|30987.9|31020.5|30985.5|11
1687458900000|2023-06-22 18:35:00|31021.4|30986.4|31020|30985|31021.4|30986.4|31020|30985|4
1687459200000|2023-06-22 18:40:00|31020.5|30985.5|31022.5|30987.5|31022.5|30987.5|31020.5|30985.5|6
1687459500000|2023-06-22 18:45:00|31022.9|30987.9|31024.5|30989.5|31024.5|30989.5|31022.9|30987.9|8
1687459800000|2023-06-22 18:50:00|31025|30990|31024|30989|31025|30990|31024|30989|5
1687460400000|2023-06-22 19:00:00|31023.5|30988.5|31023.5|30988.5|31023.5|30988.5|31023|30988|3
1687460700000|2023-06-22 19:05:00|31023|30988|31023.5|30988.5|31023.5|30988.5|31023|30988|2
1687461000000|2023-06-22 19:10:00|31023|30988|31022.5|30987.5|31023|30988|31022.5|30987.5|4
1687461300000|2023-06-22 19:15:00|31023|30988|31023.5|30988.5|31023.5|30988.5|31023|30988|2
1687461600000|2023-06-22 19:20:00|31024|30989|31023.5|30988.5|31024|30989|31023.5|30988.5|2
1687461900000|2023-06-22 19:25:00|31024|30989|31024|30989|31024|30989|31024|30989|1
1687462200000|2023-06-22 19:30:00|31023.5|30988.5|31024|30989|31024|30989|31023|30988|4
1687462500000|2023-06-22 19:35:00|31024.5|30989.5|31032|30997|31034|30999|31024.5|30989.5|19
1687462800000|2023-06-22 19:40:00|31033.5|30998.5|31037.5|31002.5|31037.5|31002.5|31033.5|30998.5|15
1687463100000|2023-06-22 19:45:00|31037|31002|31037.5|31002.5|31038.5|31003.5|31036.5|31001.5|10
1687463400000|2023-06-22 19:50:00|31038|31003|31036.5|31001.5|31038|31003|31036.5|31001.5|6
1687463700000|2023-06-22 19:55:00|31036|31001|31036|31001|31037|31002|31036|31001|13
1687478400000|2023-06-23 00:00:00|31030.5|30988.5|31030.5|30988.5|31030.5|30988.5|31030.5|30988.5|1
1687482000000|2023-06-23 01:00:00|31010.5|30975.5|31011|30975|31011.5|30976.5|30993|30958|28
1687482300000|2023-06-23 01:05:00|31010|30976|31019|30984|31020|30984|31010|30973|41
1687482600000|2023-06-23 01:10:00|31018.5|30983.5|31022.5|30987.5|31028|30993|31018.5|30983.5|20
1687482900000|2023-06-23 01:15:00|31023|30988|31022.5|30987.5|31024|30989|31022|30987|13
1687483200000|2023-06-23 01:20:00|31023|30988|31030.5|30995.5|31035|31000|31023|30988|27
1687483500000|2023-06-23 01:25:00|31032.5|30997.5|31037.5|31002.5|31038|31003|31032.5|30997.5|15
1687483800000|2023-06-23 01:30:00|31040|31005|31060.5|31025.5|31062|31027|31040|31005|39
1687484100000|2023-06-23 01:35:00|31061|31026|31055.5|31020.5|31061.5|31026.5|31054|31019|36
1687484400000|2023-06-23 01:40:00|31055|31020|31060.5|31025.5|31061.5|31026.5|31055|31020|35
1687484700000|2023-06-23 01:45:00|31061|31026|31060|31025|31061|31026|31059.5|31024.5|15
1687485000000|2023-06-23 01:50:00|31059.5|31024.5|31054|31019|31061|31026|31053|31018|22
1687485300000|2023-06-23 01:55:00|31053.5|31018.5|31055|31020|31056|31028.5|31048|31018|26
1687485600000|2023-06-23 02:00:00|31048|31028|31065|31030|31065.5|31030.5|31046.5|31018|45
1687485900000|2023-06-23 02:05:00|31065.5|31030.5|31063.5|31028.5|31067|31032|31063|31028|46
1687486200000|2023-06-23 02:10:00|31063|31028|31056.5|31036.5|31064|31036.5|31054.5|31025.5|26
1687486500000|2023-06-23 02:15:00|31063.5|31028.5|31072|31037|31073.5|31045.5|31056|31028|32
1687486800000|2023-06-23 02:20:00|31072.5|31037.5|31079|31044|31079|31044|31070.5|31035.5|40
1687487100000|2023-06-23 02:25:00|31079.5|31044.5|31070|31035|31082|31047|31070|31035|44
1687487400000|2023-06-23 02:30:00|31070.5|31035.5|31084.5|31049.5|31085.5|31050.5|31070.5|31035.5|25
1687487700000|2023-06-23 02:35:00|31084|31049|31088.5|31053.5|31089.5|31054.5|31083|31048|28
1687488000000|2023-06-23 02:40:00|31088|31053|31083.5|31048.5|31088.5|31053.5|31083|31048|38
1687488300000|2023-06-23 02:45:00|31084|31049|31084.5|31049.5|31086.5|31055.5|31075.5|31045|31
1687488600000|2023-06-23 02:50:00|31084|31049|31072|31052|31086.5|31052.5|31071.5|31044|26
1687488900000|2023-06-23 02:55:00|31071.5|31051.5|31072|31052|31081|31053|31071.5|31046|10
1687489200000|2023-06-23 03:00:00|31072.5|31052.5|31072.5|31052.5|31073.5|31053.5|31072.5|31052.5|13
1687489500000|2023-06-23 03:05:00|31073|31053|31086|31051|31088|31058.5|31073|31047.5|40
1687489800000|2023-06-23 03:10:00|31086.5|31051.5|31099|31064|31102|31067|31080|31051|44
1687490100000|2023-06-23 03:15:00|31098.5|31063.5|31096.5|31061.5|31100.5|31072.5|31088.5|31061|27
1687490400000|2023-06-23 03:20:00|31098.5|31063.5|31105.5|31070.5|31105.5|31073.5|31092|31063.5|33
1687490700000|2023-06-23 03:25:00|31105|31070|31105|31070|31110|31075|31103|31068|37
1687491000000|2023-06-23 03:30:00|31104.5|31069.5|31097|31062|31105|31070|31094|31059|46
1687491300000|2023-06-23 03:35:00|31097.5|31062.5|31098|31063|31102.5|31067.5|31097.5|31062.5|27
1687491600000|2023-06-23 03:40:00|31098.5|31063.5|31098|31063|31098.5|31063.5|31097|31062|21
1687491900000|2023-06-23 03:45:00|31097.5|31062.5|31095.5|31060.5|31098.5|31063.5|31094.5|31059.5|29
1687492200000|2023-06-23 03:50:00|31096|31061|31098.5|31063.5|31098.5|31063.5|31095.5|31060.5|27
1687492500000|2023-06-23 03:55:00|31100|31065|31099.5|31064.5|31100.5|31065.5|31099|31064|16
1687492800000|2023-06-23 04:00:00|31098.5|31063.5|31098.5|31063.5|31099|31064|31096|31061|13
1687493100000|2023-06-23 04:05:00|31099|31064|31107.5|31072.5|31110|31084.5|31092.5|31064|27
1687493400000|2023-06-23 04:10:00|31108|31073|31106|31086|31109|31087|31100|31073|32
1687493700000|2023-06-23 04:15:00|31106.5|31086.5|31114.5|31079.5|31115|31091|31106|31079.5|22
1687494000000|2023-06-23 04:20:00|31115|31080|31117.5|31082.5|31117.5|31082.5|31115|31080|16
1687494300000|2023-06-23 04:25:00|31118|31083|31119|31084|31121|31093|31112|31082|22
1687494600000|2023-06-23 04:30:00|31118.5|31083.5|31118.5|31083.5|31119|31084|31117.5|31082.5|21
1687494900000|2023-06-23 04:35:00|31119|31084|31132|31097|31133|31098|31118.5|31083.5|36
1687495200000|2023-06-23 04:40:00|31131.5|31096.5|31131.5|31096.5|31133|31098|31131|31096|17
1687495500000|2023-06-23 04:45:00|31132|31097|31129.2|31094.2|31133.5|31098.5|31129|31094|24
1687495800000|2023-06-23 04:50:00|31129.5|31094.5|31118.5|31083.5|31129.5|31094.5|31118.5|31083.5|46
1687496100000|2023-06-23 04:55:00|31119|31084|31117.5|31082.5|31119.5|31084.5|31117.5|31082.5|18
1687496400000|2023-06-23 05:00:00|31118|31083|31113.5|31078.5|31118.5|31083.5|31113|31078|31
1687496700000|2023-06-23 05:05:00|31114|31079|31091.5|31056.5|31114|31082.5|31091|31056|41
1687497000000|2023-06-23 05:10:00|31092|31057|31089.5|31054.5|31092|31057|31084.6|31049.6|30
1687497300000|2023-06-23 05:15:00|31091.8|31056.8|31090.5|31055.5|31091.8|31056.8|31084|31049|43
1687497600000|2023-06-23 05:20:00|31090|31055|31096.5|31061.5|31099|31064|31089.5|31054.5|32
1687497900000|2023-06-23 05:25:00|31097|31062|31101.5|31066.5|31101.5|31066.5|31097|31062|45
1687498200000|2023-06-23 05:30:00|31101|31066|31100.5|31065.5|31101.5|31066.5|31100|31065|29
1687498500000|2023-06-23 05:35:00|31100|31065|31101.5|31066.5|31102.5|31067.5|31093.5|31058.5|40
1687498800000|2023-06-23 05:40:00|31101|31066|31102|31067|31102|31067|31099.5|31064.5|13
1687499100000|2023-06-23 05:45:00|31101.5|31066.5|31101.5|31066.5|31101.5|31066.5|31100|31065|20
1687499400000|2023-06-23 05:50:00|31101|31066|31101.5|31066.5|31101.5|31066.5|31098|31063|40
1687499700000|2023-06-23 05:55:00|31102|31067|31105.5|31070.5|31106.5|31071.5|31101.5|31066.5|20
1687500000000|2023-06-23 06:00:00|31106.5|31071.5|31120|31082|31125.5|31086|31106.5|31071.5|58
1687500300000|2023-06-23 06:05:00|31119|31081|31120.5|31085.5|31125|31089|31118|31081|56
1687500600000|2023-06-23 06:10:00|31121|31086|31119.5|31084.5|31121|31086|31119|31084|27
1687500900000|2023-06-23 06:15:00|31120|31085|31114|31079|31122.5|31087.5|31112|31077|55
1687501200000|2023-06-23 06:20:00|31113.5|31078.5|31115|31080|31116|31081|31111.5|31076.5|35
1687501500000|2023-06-23 06:25:00|31112.7|31077.7|31114.5|31079.5|31115|31080|31112.7|31077.7|27
1687501800000|2023-06-23 06:30:00|31115|31080|31111.9|31076.9|31116|31086.9|31106.9|31075.9|33
1687502100000|2023-06-23 06:35:00|31112.2|31077.2|31116.5|31081.5|31117.5|31082.5|31111.4|31076.4|41
1687502400000|2023-06-23 06:40:00|31116|31081|31120.5|31085.5|31121.5|31086.5|31116|31081|36
1687502700000|2023-06-23 06:45:00|31121|31086|31122|31087|31122|31087|31117.5|31082.5|69
1687503000000|2023-06-23 06:50:00|31121.5|31086.5|31121|31086|31125|31090|31118.5|31083.5|35
1687503300000|2023-06-23 06:55:00|31120.5|31085.5|31121.5|31086.5|31123.5|31088.5|31119|31084|54
1687503600000|2023-06-23 07:00:00|31123|31088|31133|31098|31133|31098|31123|31088|48
1687503900000|2023-06-23 07:05:00|31132|31097|31133.5|31098.5|31135.5|31100.5|31132|31097|76
1687504200000|2023-06-23 07:10:00|31134|31099|31124.5|31089.5|31135.5|31100.5|31119.5|31088.5|61
1687504500000|2023-06-23 07:15:00|31128|31093|31144|31109|31155|31120|31122.5|31092|88
1687504800000|2023-06-23 07:20:00|31143.5|31108.5|31142.5|31107.5|31150.6|31119|31134.5|31099.5|70
1687505100000|2023-06-23 07:25:00|31142|31107|31138|31103|31144|31109|31138|31103|29
1687505400000|2023-06-23 07:30:00|31138.5|31103.5|31152.5|31117.5|31152.5|31125.5|31134|31103.5|54
1687505700000|2023-06-23 07:35:00|31151.5|31116.5|31143.5|31123.5|31151.5|31123.5|31139.5|31113|34
1687506000000|2023-06-23 07:40:00|31147.5|31127.5|31168.5|31133.5|31170|31135|31146|31122|39
1687506300000|2023-06-23 07:45:00|31169.5|31134.5|31134|31099|31169.5|31134.5|31133.5|31098.5|39
1687506600000|2023-06-23 07:50:00|31131.5|31096.5|31127|31107|31133|31113|31123.5|31094.5|15
1687506900000|2023-06-23 07:55:00|31127.5|31107.5|31128.5|31093.5|31137.5|31111.5|31127.5|31092.5|35
1687507200000|2023-06-23 08:00:00|31128|31093|31114.5|31079.5|31129.5|31094.5|31114.5|31079.5|22
1687507500000|2023-06-23 08:05:00|31114|31079|31116.5|31081.5|31117.6|31082.6|31113.5|31078.5|19
1687507800000|2023-06-23 08:10:00|31116|31081|31108.5|31073.5|31116|31086.5|31106|31073.5|29
1687508100000|2023-06-23 08:15:00|31108|31073|31102.6|31082.6|31110|31082.6|31102.1|31072.5|24
1687508400000|2023-06-23 08:20:00|31102.5|31082.5|31105.5|31070.5|31107.8|31082.5|31096.5|31066.5|26
1687508700000|2023-06-23 08:25:00|31106|31071|31098|31078|31107|31079.5|31097.5|31070|16
1687509000000|2023-06-23 08:30:00|31097.5|31077.5|31098.5|31078.5|31098.5|31078.5|31097|31077|41
1687509300000|2023-06-23 08:35:00|31102.5|31082.5|31102|31082|31103|31083|31098|31078|32
1687509600000|2023-06-23 08:40:00|31102.5|31082.5|31122|31087|31122|31088.5|31101.5|31076.4|73
1687509900000|2023-06-23 08:45:00|31122.4|31087.4|31131.5|31096.5|31132.5|31097.5|31121.4|31086.4|36
1687510200000|2023-06-23 08:50:00|31131.4|31096.4|31137|31102|31140|31105|31131.4|31096.4|30
1687510500000|2023-06-23 08:55:00|31137.5|31102.5|31129|31094|31139|31104|31129|31094|44
1687510800000|2023-06-23 09:00:00|31130|31095|31129|31094|31131|31096|31128|31093|18
1687511100000|2023-06-23 09:05:00|31129.5|31094.5|31129|31094|31130.5|31095.5|31128.5|31093.5|18
1687511400000|2023-06-23 09:10:00|31128.5|31093.5|31125.5|31090.5|31128.5|31093.5|31125|31090|16
1687511700000|2023-06-23 09:15:00|31127|31092|31129|31094|31130.4|31095.4|31127|31092|31
1687512000000|2023-06-23 09:20:00|31128.5|31093.5|31128|31093|31130.5|31095.5|31128|31093|9
1687512300000|2023-06-23 09:25:00|31118.5|31098.5|31122|31087|31123|31098.5|31117.5|31087|14
1687512600000|2023-06-23 09:30:00|31121|31086|31123|31088|31124|31089|31120.5|31085.5|15
1687512900000|2023-06-23 09:35:00|31122.5|31087.5|31113.5|31093.5|31123.5|31093.5|31113.5|31082.5|25
1687513200000|2023-06-23 09:40:00|31114|31094|31117.5|31082.5|31121|31094.5|31107|31079.5|25
1687513500000|2023-06-23 09:45:00|31118|31083|31108|31088|31118|31088|31105.5|31079.5|11
1687513800000|2023-06-23 09:50:00|31107|31087|31107.5|31087.5|31107.5|31087.5|31107|31087|10
1687514100000|2023-06-23 09:55:00|31107|31087|31112.5|31077.5|31113|31087|31105.5|31077|11
1687514400000|2023-06-23 10:00:00|31113.5|31078.5|31113|31078|31114|31079|31112|31077|12
1687514700000|2023-06-23 10:05:00|31112.5|31077.5|31112|31077|31112.5|31077.5|31112|31077|3
1687515000000|2023-06-23 10:10:00|31112.4|31077.4|31113|31078|31113|31078|31112.4|31077.4|2
1687515300000|2023-06-23 10:15:00|31112.5|31077.5|31112.5|31077.5|31112.5|31077.5|31111|31076|12
1687515600000|2023-06-23 10:20:00|31113|31078|31113.5|31078.5|31113.5|31078.5|31113|31078|2
1687515900000|2023-06-23 10:25:00|31114|31079|31112|31077|31114|31079|31111|31076|11
1687516200000|2023-06-23 10:30:00|31112.1|31077.1|31112.5|31077.5|31114.2|31079.2|31111.5|31076.5|33
1687516500000|2023-06-23 10:35:00|31113|31078|31113|31078|31113|31078|31113|31078|1
1687516800000|2023-06-23 10:40:00|31114.5|31079.5|31123|31088|31124|31089|31114.5|31079.5|37
1687517100000|2023-06-23 10:45:00|31122.5|31087.5|31119.5|31084.5|31123.5|31088.5|31118.5|31083.5|41
1687517400000|2023-06-23 10:50:00|31120|31085|31118|31083|31120|31085|31118|31083|11
1687517700000|2023-06-23 10:55:00|31116.5|31081.5|31116|31081|31116.5|31081.5|31115|31080|16
1687518000000|2023-06-23 11:00:00|31116.5|31081.5|31114|31079|31117|31082|31114|31079|14
1687518300000|2023-06-23 11:05:00|31113.5|31078.5|31113|31078|31113.5|31078.5|31113|31078|2
1687518600000|2023-06-23 11:10:00|31114|31079|31113|31078|31114|31079|31113|31078|3
1687518900000|2023-06-23 11:15:00|31113.5|31078.5|31107.6|31072.6|31113.5|31078.5|31107.5|31072.5|16
1687519200000|2023-06-23 11:20:00|31108|31073|31107.6|31072.6|31108|31073|31107.6|31072.6|2
1687519500000|2023-06-23 11:25:00|31105|31070|31105|31070|31105|31070|31105|31070|1
1687519800000|2023-06-23 11:30:00|31104.6|31069.6|31105|31070|31105|31070|31104.6|31069.6|2
1687520100000|2023-06-23 11:35:00|31105.4|31070.4|31109.2|31074.2|31109.6|31074.6|31105|31070|21
1687520400000|2023-06-23 11:40:00|31109.6|31074.6|31105.5|31070.5|31111.6|31076.6|31105|31070|20
1687520700000|2023-06-23 11:45:00|31105.4|31070.4|31104|31069|31105.4|31070.4|31104|31069|10
1687521000000|2023-06-23 11:50:00|31103.6|31068.6|31096.8|31061.8|31103.6|31068.6|31096.3|31061.3|12
1687521300000|2023-06-23 11:55:00|31094.4|31059.4|31093.5|31058.5|31094.4|31059.4|31091.5|31056.5|26
1687521600000|2023-06-23 12:00:00|31093|31058|31092.2|31057.2|31093.5|31058.5|31091.5|31056.5|30
1687521900000|2023-06-23 12:05:00|31092.6|31057.6|31095.8|31060.8|31096|31061|31092.1|31057.1|16
1687522200000|2023-06-23 12:10:00|31092.6|31057.6|31094.8|31059.8|31096|31061|31091.6|31056.6|30
1687522500000|2023-06-23 12:15:00|31092.6|31057.6|31088.5|31053.5|31100|31065|31085.5|31050.5|68
1687522800000|2023-06-23 12:20:00|31088|31053|31085|31050|31089|31054|31085|31050|15
1687523100000|2023-06-23 12:25:00|31084.5|31049.5|31084|31049|31085|31050|31084|31049|6
1687523400000|2023-06-23 12:30:00|31083.5|31048.5|31079|31044|31084|31049|31075.5|31040.5|45
1687523700000|2023-06-23 12:35:00|31078.5|31043.5|31072|31052|31082|31054.5|31072|31043|26
1687524000000|2023-06-23 12:40:00|31071.5|31051.5|31087|31052|31089|31057.5|31071.5|31049|47
1687524300000|2023-06-23 12:45:00|31086.6|31051.6|31075|31040|31086.6|31051.6|31075|31040|47
1687524600000|2023-06-23 12:50:00|31075.5|31040.5|31072.5|31037.5|31075.5|31046.5|31063.4|31028.5|98
1687524900000|2023-06-23 12:55:00|31072|31037|31071.4|31036.4|31072.5|31037.5|31071|31036|7
1687525200000|2023-06-23 13:00:00|31070|31035|31071.1|31036.1|31071.1|31036.1|31069|31034|7
1687525500000|2023-06-23 13:05:00|31070.6|31035.6|31068.3|31033.3|31070.6|31035.6|31063|31028|29
1687525800000|2023-06-23 13:10:00|31067.5|31032.5|31065.5|31030.5|31071.6|31042.1|31060.2|31025.2|38
1687526100000|2023-06-23 13:15:00|31065|31030|31061.1|31026.1|31065|31030|31060.6|31025.6|21
1687526400000|2023-06-23 13:20:00|31060.6|31025.6|31060.1|31025.1|31060.6|31025.6|31060.1|31025.1|8
1687526700000|2023-06-23 13:25:00|31053|31033|31061|31026|31061|31033|31049.3|31024.3|20
1687527000000|2023-06-23 13:30:00|31060.5|31025.5|31060.3|31025.3|31061|31026|31060.3|31025.3|8
1687527300000|2023-06-23 13:35:00|31060|31025|31061.5|31026.5|31062|31027|31060|31025|10
1687527600000|2023-06-23 13:40:00|31062|31027|31075|31033|31075.5|31033.5|31060|31025|38
1687527900000|2023-06-23 13:45:00|31073.5|31031.5|31088|31053|31089|31054|31062|31024|77
1687528200000|2023-06-23 13:50:00|31087.5|31052.5|31082.5|31047.5|31088.5|31053.5|31078.6|31043.6|57
1687528500000|2023-06-23 13:55:00|31080|31045|31078|31043|31087|31052|31077.5|31042.5|25
1687528800000|2023-06-23 14:00:00|31078.5|31043.5|31082|31047|31082|31053.3|31073.3|31043|22
1687529100000|2023-06-23 14:05:00|31081.6|31046.6|31069|31034|31081.6|31046.6|31066|31031|42
1687529400000|2023-06-23 14:10:00|31068|31033|31065|31030|31071.8|31039.9|31059|31029.5|39
1687529700000|2023-06-23 14:15:00|31065.5|31030.5|31070|31035|31070.5|31035.5|31065.5|31030.5|20
1687530000000|2023-06-23 14:20:00|31060.8|31040.8|31072.5|31037.5|31078.8|31048.8|31060.8|31033|44
1687530300000|2023-06-23 14:25:00|31073|31038|31081|31046|31086|31058.5|31070|31038|57
1687530600000|2023-06-23 14:30:00|31080.6|31045.6|31080.6|31045.6|31083|31048|31078.5|31043.5|34
1687530900000|2023-06-23 14:35:00|31081.1|31046.1|31081.1|31046.1|31081.9|31046.9|31079.1|31044.1|39
1687531200000|2023-06-23 14:40:00|31081.5|31046.5|31083|31048|31085|31050|31081.1|31046.1|30
1687531500000|2023-06-23 14:45:00|31083.4|31048.4|31085|31050|31086|31051|31083|31048|20
1687531800000|2023-06-23 14:50:00|31085.5|31050.5|31086.5|31051.5|31086.5|31059|31079|31049.5|15
1687532100000|2023-06-23 14:55:00|31086.3|31051.3|31082.5|31047.5|31097.5|31062.5|31082.5|31047.5|39
1687532400000|2023-06-23 15:00:00|31083.5|31048.5|31084|31049|31087|31059|31079|31046.6|22
1687532700000|2023-06-23 15:05:00|31083.4|31048.4|31082.9|31047.9|31084.3|31059.3|31079.3|31047.5|20
1687533000000|2023-06-23 15:10:00|31083|31048|31082.5|31047.5|31090.5|31059.8|31079|31044.3|64
1687533300000|2023-06-23 15:15:00|31077|31057|31079|31059|31090|31059.5|31077|31048.5|29
1687533600000|2023-06-23 15:20:00|31085|31050|31083|31063|31090.5|31063|31079.5|31050|23
1687533900000|2023-06-23 15:25:00|31089|31069|31096|31061|31096|31069|31088.5|31060.5|8
1687534200000|2023-06-23 15:30:00|31095.5|31060.5|31083.5|31063.5|31096|31063.5|31083|31055|14
1687534500000|2023-06-23 15:35:00|31090.5|31055.5|31093|31058|31096.3|31067|31086.5|31055|24
1687534800000|2023-06-23 15:40:00|31092.5|31057.5|31091.5|31056.5|31092.5|31057.5|31091.5|31056.5|7
1687535100000|2023-06-23 15:45:00|31091|31056|31090|31055|31092|31057|31089.5|31054.5|13
1687535400000|2023-06-23 15:50:00|31083|31063|31090.5|31055.5|31090.5|31063.5|31083|31055.5|3
1687535700000|2023-06-23 15:55:00|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|1
1687536000000|2023-06-23 16:00:00|31095|31060|31098.5|31063.5|31105|31070|31095|31060|31
1687536300000|2023-06-23 16:05:00|31098.6|31063.6|31100|31065|31102.6|31067.6|31098.6|31063.6|17
1687536600000|2023-06-23 16:10:00|31100.5|31065.5|31098|31063|31100.5|31070.5|31088|31060|14
1687536900000|2023-06-23 16:15:00|31097.5|31062.5|31095.5|31060.5|31098|31063|31095.5|31060.5|9
1687537200000|2023-06-23 16:20:00|31096|31061|31096|31061|31096.5|31061.5|31096|31061|3
1687537500000|2023-06-23 16:25:00|31093.3|31058.3|31093|31058|31093.5|31058.5|31092.5|31057.5|12
1687537800000|2023-06-23 16:30:00|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|1
1687538100000|2023-06-23 16:35:00|31093|31058|31093.5|31058.5|31093.5|31058.5|31093|31058|4
1687538400000|2023-06-23 16:40:00|31093|31058|31091.6|31056.6|31093|31058|31091.6|31056.6|4
1687538700000|2023-06-23 16:45:00|31091.5|31056.5|31090.9|31055.9|31092.5|31057.5|31089.9|31054.9|18
1687539000000|2023-06-23 16:50:00|31091|31056|31090.5|31055.5|31091|31056|31089.9|31054.9|4
1687539300000|2023-06-23 16:55:00|31090|31055|31093.1|31058.1|31093.1|31058.1|31090|31055|11
1687539600000|2023-06-23 17:00:00|31093|31058|31091.6|31056.6|31093|31058|31091.6|31056.6|9
1687539900000|2023-06-23 17:05:00|31091.5|31056.5|31086.6|31051.6|31091.6|31056.6|31086.6|31051.6|19
1687540200000|2023-06-23 17:10:00|31086.1|31051.1|31083.5|31048.5|31086.6|31051.6|31082|31047|24
1687540500000|2023-06-23 17:15:00|31083.1|31048.1|31087.1|31052.1|31088|31053|31082.6|31047.6|18
1687540800000|2023-06-23 17:20:00|31087.5|31052.5|31087.5|31052.5|31088|31053|31087.1|31052.1|5
1687541100000|2023-06-23 17:25:00|31087|31052|31087.5|31052.5|31087.5|31052.5|31087|31052|2
1687541400000|2023-06-23 17:30:00|31087|31052|31087|31052|31087|31052|31087|31052|1
1687541700000|2023-06-23 17:35:00|31086.5|31051.5|31072.5|31037.5|31086.5|31051.5|31070|31035|37
1687542000000|2023-06-23 17:40:00|31073|31038|31063|31043|31073.5|31043|31063|31035|12
1687542300000|2023-06-23 17:45:00|31063.5|31043.5|31064|31044|31064|31044|31063|31043|6
1687542600000|2023-06-23 17:50:00|31065|31045|31075|31040|31083|31048|31065|31039.5|24
1687542900000|2023-06-23 17:55:00|31075.5|31040.5|31073|31038|31075.5|31047|31064.5|31037.5|8
1687543200000|2023-06-23 18:00:00|31072.5|31037.5|31072.5|31037.5|31072.5|31037.5|31072.5|31037.5|1
1687543500000|2023-06-23 18:05:00|31073.5|31038.5|31075.5|31040.5|31076|31041|31072.5|31037.5|7
1687543800000|2023-06-23 18:10:00|31075|31040|31076|31041|31076.5|31041.5|31074.5|31039.5|7
1687544100000|2023-06-23 18:15:00|31076.5|31041.5|31076.5|31041.5|31076.5|31041.5|31076.5|31041.5|1
1687544400000|2023-06-23 18:20:00|31076|31041|31076|31041|31076.5|31041.5|31076|31041|3
1687544700000|2023-06-23 18:25:00|31075.5|31040.5|31076|31041|31076.5|31041.5|31075.5|31040.5|6
1687545000000|2023-06-23 18:30:00|31076.5|31041.5|31075.5|31040.5|31076.5|31041.5|31075.5|31040.5|5
1687545300000|2023-06-23 18:35:00|31076|31041|31076|31041|31076|31041|31075|31040|9
1687545600000|2023-06-23 18:40:00|31076.5|31041.5|31077|31042|31077|31042|31076.5|31041.5|2
1687545900000|2023-06-23 18:45:00|31077.5|31042.5|31077.5|31042.5|31077.5|31042.5|31077|31042|3
1687546200000|2023-06-23 18:50:00|31077|31042|31077.5|31042.5|31077.5|31042.5|31076|31041|4
1687546500000|2023-06-23 18:55:00|31079.5|31044.5|31083.7|31048.7|31090|31055|31079.5|31044.5|33
1687546800000|2023-06-23 19:00:00|31083.5|31048.5|31083.5|31048.5|31084|31049|31083|31048|15
1687547100000|2023-06-23 19:05:00|31084|31049|31084|31049|31085|31050|31083|31048|29
1687547400000|2023-06-23 19:10:00|31084.5|31049.5|31083|31048|31085|31050|31082.5|31047.5|16
1687547700000|2023-06-23 19:15:00|31082.5|31047.5|31083|31048|31083|31048|31081.5|31046.5|15
1687548000000|2023-06-23 19:20:00|31083.5|31048.5|31084.5|31049.5|31084.5|31049.5|31083.5|31048.5|5
1687548300000|2023-06-23 19:25:00|31085|31050|31085.5|31050.5|31085.5|31050.5|31085|31050|4
1687548600000|2023-06-23 19:30:00|31085|31050|31085|31050|31085|31050|31085|31050|1
1687549200000|2023-06-23 19:40:00|31085.5|31050.5|31081.5|31046.5|31085.5|31050.5|31081|31046|14
1687549500000|2023-06-23 19:45:00|31082|31047|31083|31047|31084|31048|31082|31047|8
1687549800000|2023-06-23 19:50:00|31082|31046|31082|31046|31082|31046|31082|31046|2
1687550100000|2023-06-23 19:55:00|31081.5|31047|31081|31046|31081.5|31047|31081|31046|3
1687737600000|2023-06-26 00:00:00|31066|31024|31066|31024|31066|31024|31066|31024|1
1687741200000|2023-06-26 01:00:00|31045|31003|31048|31011|31062.3|31027.3|31044.5|31002.5|47
1687741500000|2023-06-26 01:05:00|31048.5|31013.5|31051.5|31016.5|31053.6|31018.6|31048|31013|51
1687741800000|2023-06-26 01:10:00|31049|31014|31050.5|31015.5|31057.5|31022.5|31047.6|31012.6|78
1687742100000|2023-06-26 01:15:00|31050.6|31015.6|31034.6|30999.6|31052.6|31017.6|31032.5|30997.5|90
1687742400000|2023-06-26 01:20:00|31034|30999|31040.5|31005.5|31040.5|31005.5|31027.5|30992.5|68
1687742700000|2023-06-26 01:25:00|31040|31005|31044|31009|31047|31012|31038.6|31003.6|46
1687743000000|2023-06-26 01:30:00|31044.5|31009.5|31057.6|31022.6|31057.6|31022.6|31042.5|31008.6|22
1687743300000|2023-06-26 01:35:00|31057|31022|31049.5|31014.5|31057|31022|31048.4|31013.4|16
1687743600000|2023-06-26 01:40:00|31048|31013|31045|31010|31051|31016|31043.5|31008.5|21
1687743900000|2023-06-26 01:45:00|31044.5|31009.5|31039.5|31004.5|31045.5|31010.5|31038|31003|13
1687744200000|2023-06-26 01:50:00|31041.5|31006.5|31046.6|31011.6|31046.9|31011.9|31038.3|31003.3|25
1687744500000|2023-06-26 01:55:00|31045|31010|31039.4|31019.4|31045|31019.4|31035|31005.5|15
1687744800000|2023-06-26 02:00:00|31037.5|31017.5|31040.5|31020.5|31048|31022|31037.5|31012.5|21
1687745100000|2023-06-26 02:05:00|31040|31020|31042.5|31022.5|31051.9|31024.4|31040|31016.9|9
1687745400000|2023-06-26 02:10:00|31042|31022|31040|31005|31047.5|31022|31038.1|31003.1|27
1687745700000|2023-06-26 02:15:00|31038.2|31003.2|31041.5|31006.5|31044.4|31009.4|31038.2|31003.2|43
1687746000000|2023-06-26 02:20:00|31041.4|31006.4|31041.9|31006.9|31042.5|31007.5|31041|31006|33
1687746300000|2023-06-26 02:25:00|31042|31007|31032.5|31012.5|31043|31015.5|31032.5|31007|23
1687746600000|2023-06-26 02:30:00|31038.1|31003.1|31018.5|30998.5|31038.1|31009.5|31018|30992.6|29
1687746900000|2023-06-26 02:35:00|31018|30998|31015.7|30980.7|31026.5|30998.5|31015.5|30980.5|20
1687747200000|2023-06-26 02:40:00|31016|30981|31001.9|30966.9|31016.4|30987.5|31000|30965|24
1687747500000|2023-06-26 02:45:00|31001.7|30966.7|30989.5|30969.5|31002.5|30974.4|30987.5|30960|43
1687747800000|2023-06-26 02:50:00|30997|30962|30993|30958|31001.6|30972.5|30987.5|30957.9|30
1687748100000|2023-06-26 02:55:00|30985.5|30965.5|30992|30957|30997|30969.5|30985.5|30955|38
1687748400000|2023-06-26 03:00:00|30992.1|30957.1|30985.6|30965.6|30999.5|30970.5|30985.6|30955.5|47
1687748700000|2023-06-26 03:05:00|30985.5|30965.5|30987.5|30967.5|30987.5|30967.5|30980.6|30960.6|32
1687749000000|2023-06-26 03:10:00|30985.6|30965.6|30985|30950|30992.1|30965.6|30983|30950|17
1687749300000|2023-06-26 03:15:00|30985.5|30950.5|30985|30950|30986.9|30951.9|30982.9|30947.9|14
1687749600000|2023-06-26 03:20:00|30977.5|30957.5|30972.5|30952.5|30977.5|30957.5|30972.5|30952.5|11
1687749900000|2023-06-26 03:25:00|30973|30953|30985|30950|30987.1|30954.5|30973|30945.5|27
1687750200000|2023-06-26 03:30:00|30979.4|30959.4|30979.6|30959.6|30979.6|30959.6|30977.5|30957.5|15
1687750500000|2023-06-26 03:35:00|30987|30952|30991.8|30956.8|30992.4|30957.4|30987|30952|32
1687750800000|2023-06-26 03:40:00|30991.6|30956.6|30997|30962|30997|30962|30991.6|30956.6|53
1687751100000|2023-06-26 03:45:00|30996.5|30961.5|30996|30961|30997|30962|30996|30961|14
1687751400000|2023-06-26 03:50:00|30996.2|30961.2|30997|30962|30997|30962|30994.5|30959.5|15
1687751700000|2023-06-26 03:55:00|30996.5|30961.5|30996.5|30961.5|30997|30962|30996|30961|9
1687752000000|2023-06-26 04:00:00|30996.4|30961.4|30991.4|30956.4|30996.4|30961.4|30991|30956|10
1687752300000|2023-06-26 04:05:00|30991.9|30956.9|30992.9|30957.9|30993.3|30958.3|30991.4|30956.4|9
1687752600000|2023-06-26 04:10:00|30992.7|30957.7|30991.2|30956.2|30992.9|30957.9|30991.2|30956.2|10
1687752900000|2023-06-26 04:15:00|30991.5|30956.5|31002.9|30967.9|31003.4|30968.4|30991.5|30956.5|37
1687753200000|2023-06-26 04:20:00|31003.2|30968.2|31003.9|30968.9|31003.9|30968.9|31003.1|30968.1|9
1687753500000|2023-06-26 04:25:00|31003.4|30968.4|31003|30968|31003.4|30968.4|31003|30968|19
1687753800000|2023-06-26 04:30:00|31002.5|30967.5|31003.2|30968.2|31003.6|30968.6|31002.5|30967.5|14
1687754100000|2023-06-26 04:35:00|31003.5|30968.5|31003|30968|31003.5|30968.5|31003|30968|2
1687754400000|2023-06-26 04:40:00|31001|30966|31000.5|30965.5|31002.4|30967.4|31000.2|30965.2|20
1687754700000|2023-06-26 04:45:00|31000|30965|31000|30965|31000.5|30965.5|30996.4|30961.4|17
1687755000000|2023-06-26 04:50:00|31000.5|30965.5|31000.5|30965.5|31000.9|30965.9|31000.5|30965.5|3
1687755300000|2023-06-26 04:55:00|31001|30966|30993|30973|31002|30973.5|30992.5|30965.5|11
1687755600000|2023-06-26 05:00:00|30992.5|30972.5|30993.5|30973.5|30993.5|30973.5|30992.5|30972.5|3
1687755900000|2023-06-26 05:05:00|30994|30974|30997|30977|30997|30977|30993.5|30973.5|5
1687756200000|2023-06-26 05:10:00|30997.5|30977.5|30997|30977|30998|30978|30997|30977|3
1687756500000|2023-06-26 05:15:00|30997.5|30977.5|30997|30977|30998|30978|30997|30977|4
1687756800000|2023-06-26 05:20:00|30996.5|30976.5|30997|30977|30997.5|30977.5|30996.5|30976.5|4
1687757100000|2023-06-26 05:25:00|30997.5|30977.5|30993.5|30973.5|30997.5|30977.5|30993|30973|18
1687757400000|2023-06-26 05:30:00|30994|30974|30991.5|30971.5|30995.5|30975.5|30991|30971|27
1687757700000|2023-06-26 05:35:00|30992|30972|30991.5|30971.5|30992|30972|30991|30971|10
1687758000000|2023-06-26 05:40:00|30992|30972|30993|30973|30993|30973|30991.5|30971.5|11
1687758300000|2023-06-26 05:45:00|30993.5|30973.5|30992.5|30972.5|30997|30977|30992|30972|32
1687758600000|2023-06-26 05:50:00|30993|30973|30992|30972|30993|30973|30992|30972|11
1687758900000|2023-06-26 05:55:00|30992.5|30972.5|30996|30976|30996|30976|30992.5|30972.5|16
1687759200000|2023-06-26 06:00:00|30996.5|30976.5|30997.5|30977.5|31002|30982|30996|30976|27
1687759500000|2023-06-26 06:05:00|30998|30978|31000.5|30980.5|31006|30986|30997.5|30977.5|41
1687759800000|2023-06-26 06:10:00|31001|30981|31006.5|30986.5|31007.5|30987.5|31001|30981|19
1687760100000|2023-06-26 06:15:00|31007|30987|31019.5|30999.5|31019.5|30999.5|31007|30987|28
1687760400000|2023-06-26 06:20:00|31023.5|31003.5|31026|31006|31026|31006|31018.5|30998.5|42
1687760700000|2023-06-26 06:25:00|31026.5|31006.5|31028|31008|31030.5|31010.5|31024.5|31004.5|40
1687761000000|2023-06-26 06:30:00|31028.5|31008.5|31032|31012|31034|31014|31027.5|31007.5|32
1687761300000|2023-06-26 06:35:00|31031.5|31011.5|31042.5|31022.5|31044|31024|31031|31011|18
1687761600000|2023-06-26 06:40:00|31043|31023|31035|31015|31045.5|31023|31035|31010.5|56
1687761900000|2023-06-26 06:45:00|31035.5|31015.5|31045.5|31025.5|31052|31025.5|31033.5|31012|38
1687762200000|2023-06-26 06:50:00|31045|31025|31043.8|31023.8|31045.5|31025.5|31042.9|31022.9|10
1687762500000|2023-06-26 06:55:00|31042.8|31022.8|31038.4|31018.4|31050.4|31023.4|31038.4|31005.7|55
1687762800000|2023-06-26 07:00:00|31038.9|31018.9|31043.4|31023.4|31043.4|31023.4|31038.6|31018.6|42
1687763100000|2023-06-26 07:05:00|31043.4|31023.4|31044.1|31024.1|31046.4|31026.4|31043.4|31023.4|19
1687763400000|2023-06-26 07:10:00|31044.8|31024.8|31044.6|31024.6|31054.8|31029.3|31043.3|31018.1|42
1687763700000|2023-06-26 07:15:00|31044.3|31024.3|31056|31036|31056|31036|31044.1|31019|52
1687764000000|2023-06-26 07:20:00|31055.5|31035.5|31051.5|31031.5|31055.5|31035.5|31047|31027|40
1687764300000|2023-06-26 07:25:00|31051.2|31031.2|31051.5|31031.5|31052.5|31032.5|31051.2|31031.2|21
1687764600000|2023-06-26 07:30:00|31053|31033|31057.3|31037.3|31057.5|31037.5|31051.5|31031.5|24
1687764900000|2023-06-26 07:35:00|31057|31037|31052.5|31032.5|31058|31038|31052.5|31032.5|54
1687765200000|2023-06-26 07:40:00|31052|31032|31052.5|31032.5|31053.3|31033.3|31051.3|31031.3|14
1687765500000|2023-06-26 07:45:00|31057.5|31037.5|31052|31032|31057.5|31037.5|31052|31032|34
1687765800000|2023-06-26 07:50:00|31051.5|31031.5|31052|31032|31052.5|31032.5|31051.5|31031.5|6
1687766100000|2023-06-26 07:55:00|31052.5|31032.5|31055.5|31035.5|31055.5|31035.5|31052.5|31032.5|11
1687766400000|2023-06-26 08:00:00|31055|31035|31052.5|31032.5|31063|31038.5|31052.5|31021.5|37
1687766700000|2023-06-26 08:05:00|31053|31033|31052|31032|31053|31033|31052|31032|3
1687767000000|2023-06-26 08:10:00|31053|31033|31053.5|31033.5|31054|31034|31053|31033|8
1687767300000|2023-06-26 08:15:00|31053|31033|31053.5|31033.5|31054|31034|31052|31032|22
1687767600000|2023-06-26 08:20:00|31053|31033|31052.5|31032.5|31054|31034|31052|31032|20
1687767900000|2023-06-26 08:25:00|31052|31032|31033|30998|31052|31032|31025|30990|56
1687768200000|2023-06-26 08:30:00|31033.5|30998.5|31039|31019|31048|31020.5|31033.5|30998.5|34
1687768500000|2023-06-26 08:35:00|31038.5|31018.5|31040|31020|31041|31021|31038|31018|38
1687768800000|2023-06-26 08:40:00|31040.5|31020.5|31043.5|31023.5|31046|31026|31040.5|31020.5|30
1687769100000|2023-06-26 08:45:00|31047.5|31027.5|31048|31028|31048.5|31028.5|31047.1|31027.1|12
1687769400000|2023-06-26 08:50:00|31053|31033|31058|31038|31059|31039|31051|31031|19
1687769700000|2023-06-26 08:55:00|31056|31036|31056.5|31036.5|31057.4|31037.4|31056|31036|18
1687770000000|2023-06-26 09:00:00|31057.5|31037.5|31055.1|31035.1|31057.5|31037.5|31054.9|31034.9|34
1687770300000|2023-06-26 09:05:00|31055|31035|31052|31032|31056|31036|31049.4|31029.4|45
1687770600000|2023-06-26 09:10:00|31051.9|31031.9|31050.9|31030.9|31052|31032|31049.7|31029.7|19
1687770900000|2023-06-26 09:15:00|31050.7|31030.7|31050.2|31030.2|31050.7|31030.7|31048.7|31028.7|25
1687771200000|2023-06-26 09:20:00|31050.7|31030.7|31053.5|31033.5|31053.5|31033.5|31047.1|31027.1|42
1687771500000|2023-06-26 09:25:00|31054.3|31034.3|31057.5|31037.5|31062|31042|31053.9|31033.9|16
1687771800000|2023-06-26 09:30:00|31057.2|31037.2|31057.5|31037.5|31058|31038|31053.5|31033.5|7
1687772100000|2023-06-26 09:35:00|31058|31038|31060.5|31040.5|31061.5|31041.5|31057.5|31037.5|16
1687772400000|2023-06-26 09:40:00|31060|31040|31067|31032|31068|31048|31058|31032|27
1687772700000|2023-06-26 09:45:00|31059.5|31039.5|31069|31034|31069.5|31040.5|31059.5|31031.5|14
1687773000000|2023-06-26 09:50:00|31062|31042|31063.5|31043.5|31063.5|31043.5|31062|31042|3
1687773300000|2023-06-26 09:55:00|31063|31043|31063|31043|31063|31043|31062.5|31042.5|3
1687773600000|2023-06-26 10:00:00|31063.5|31043.5|31063|31043|31064|31044|31062.5|31042.5|12
1687773900000|2023-06-26 10:05:00|31062.5|31042.5|31059|31039|31062.5|31042.5|31059|31039|13
1687774200000|2023-06-26 10:10:00|31059.5|31039.5|31064|31029|31066.5|31041|31057.5|31029|14
1687774500000|2023-06-26 10:15:00|31063|31028|31056|31036|31063|31036.5|31055|31028|11
1687774800000|2023-06-26 10:20:00|31056.5|31036.5|31056.5|31036.5|31056.5|31036.5|31056|31036|3
1687775100000|2023-06-26 10:25:00|31057|31037|31055.5|31035.5|31057|31037|31055.5|31035.5|6
1687775400000|2023-06-26 10:30:00|31056.5|31036.5|31061.5|31026.5|31062|31036.5|31053|31026.5|12
1687775700000|2023-06-26 10:35:00|31061|31026|31057.5|31037.5|31063|31037.5|31056|31026|6
1687776000000|2023-06-26 10:40:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|5
1687776600000|2023-06-26 10:50:00|31056|31036|31059.5|31039.5|31065|31039.5|31053.4|31027.3|22
1687776900000|2023-06-26 10:55:00|31060|31040|31063.5|31043.5|31063.5|31043.5|31060|31040|13
1687777200000|2023-06-26 11:00:00|31063|31043|31063.5|31043.5|31068.5|31048.5|31062.5|31042.5|18
1687777500000|2023-06-26 11:05:00|31063|31043|31057.5|31037.5|31063|31043|31057.5|31037.5|16
1687777800000|2023-06-26 11:10:00|31058|31038|31050.9|31030.9|31061.6|31038|31050.7|31025|19
1687778100000|2023-06-26 11:15:00|31051.2|31031.2|31056.7|31036.7|31057|31037|31051.2|31031.2|18
1687778400000|2023-06-26 11:20:00|31056.9|31036.9|31050.9|31030.9|31058.5|31036.9|31050.5|31023|22
1687778700000|2023-06-26 11:25:00|31050.5|31030.5|31060|31025|31060.6|31033.6|31049.2|31025|27
1687779000000|2023-06-26 11:30:00|31060.1|31025.1|31053|31033|31060.2|31033.5|31052.5|31025|8
1687779300000|2023-06-26 11:35:00|31052.5|31032.5|31052.5|31032.5|31052.5|31032.5|31052.5|31032.5|1
1687779600000|2023-06-26 11:40:00|31052|31032|31051.5|31031.5|31052.3|31032.3|31051.5|31031.5|5
1687779900000|2023-06-26 11:45:00|31051|31031|31051|31031|31051|31031|31051|31031|1
1687780200000|2023-06-26 11:50:00|31050|31030|31041.5|31021.5|31052.5|31032.5|31041|31021|20
1687780500000|2023-06-26 11:55:00|31041.4|31021.4|31043.5|31008.5|31044.5|31021.4|31038.4|31004|55
1687780800000|2023-06-26 12:00:00|31043.6|31008.6|31045.4|31025.4|31051.9|31025.4|31037.5|31008.5|12
1687781100000|2023-06-26 12:05:00|31045.8|31025.8|31048.8|31028.8|31049.6|31029.6|31045|31025|20
1687781400000|2023-06-26 12:10:00|31049|31029|31049.4|31029.4|31058.3|31031.4|31048.6|31022.5|46
1687781700000|2023-06-26 12:15:00|31049.1|31029.1|31045.3|31025.3|31049.4|31029.4|31044.8|31024.8|24
1687782000000|2023-06-26 12:20:00|31045.4|31025.4|31052.3|31017.3|31054|31025.8|31044.4|31016.8|23
1687782300000|2023-06-26 12:25:00|31052|31017|31042.4|31022.4|31052|31022.4|31041.7|31014.2|29
1687782600000|2023-06-26 12:30:00|31042.5|31022.5|31042.9|31022.9|31043.1|31023.1|31042.5|31022.5|10
1687782900000|2023-06-26 12:35:00|31041.6|31021.6|31036.7|31016.7|31041.6|31021.6|31036.7|31016.7|8
1687783200000|2023-06-26 12:40:00|31036.2|31016.2|31043|31023|31044|31024|31036.2|31016.2|10
1687783500000|2023-06-26 12:45:00|31043.5|31023.5|31046|31026|31046.2|31026.2|31043|31023|10
1687783800000|2023-06-26 12:50:00|31046.2|31026.2|31058.2|31023.2|31058.2|31027.4|31046|31021.5|21
1687784100000|2023-06-26 12:55:00|31050.2|31030.2|31045|31025|31051.2|31031.2|31045|31025|15
1687784400000|2023-06-26 13:00:00|31045.5|31025.5|31052|31032|31052|31032|31045|31025|20
1687784700000|2023-06-26 13:05:00|31052.3|31032.3|31064|31044|31064|31044|31052|31032|13
1687785000000|2023-06-26 13:10:00|31063.8|31043.8|31059|31039|31065|31045|31057|31037|23
1687785300000|2023-06-26 13:15:00|31060|31040|31066.2|31046.2|31066.4|31046.4|31060|31040|13
1687785600000|2023-06-26 13:20:00|31066.1|31046.1|31072.3|31037.3|31072.3|31046.3|31064.7|31036.7|23
1687785900000|2023-06-26 13:25:00|31073|31038|31074|31039|31074|31043.4|31062.4|31037.1|36
1687786200000|2023-06-26 13:30:00|31066|31046|31066.5|31046.5|31066.5|31046.5|31066|31046|2
1687786500000|2023-06-26 13:35:00|31067|31047|31073.4|31038.4|31075|31047|31064.5|31038.4|29
1687786800000|2023-06-26 13:40:00|31066|31046|31066|31046|31066.7|31046.7|31062.5|31042.5|23
1687787100000|2023-06-26 13:45:00|31066.5|31046.5|31056.5|31036.5|31066.5|31046.5|31055|31035|20
1687787400000|2023-06-26 13:50:00|31056|31036|31056.2|31036.2|31057.5|31037.5|31053|31033|25
1687787700000|2023-06-26 13:55:00|31056|31036|31056.7|31036.7|31056.7|31036.7|31053|31033|20
1687788000000|2023-06-26 14:00:00|31056.2|31036.2|31056.5|31036.5|31057.5|31037.5|31056|31036|8
1687788300000|2023-06-26 14:05:00|31056|31036|31055.5|31035.5|31056.5|31036.5|31055.2|31035.2|14
1687788600000|2023-06-26 14:10:00|31055|31035|31057.9|31037.9|31058.5|31038.5|31055|31035|20
1687788900000|2023-06-26 14:15:00|31058|31038|31057.5|31037.5|31065.7|31038.5|31057|31029.8|18
1687789200000|2023-06-26 14:20:00|31057|31037|31057|31037|31057.5|31037.5|31056.2|31036.2|9
1687789500000|2023-06-26 14:25:00|31057.5|31037.5|31063.5|31043.5|31065|31045|31057.5|31037.5|19
1687789800000|2023-06-26 14:30:00|31063.8|31043.8|31064.5|31044.5|31065.3|31045.3|31063.8|31043.8|7
1687790100000|2023-06-26 14:35:00|31063.5|31043.5|31063.5|31043.5|31063.5|31043.5|31061.5|31041.5|9
1687790400000|2023-06-26 14:40:00|31063|31043|31063.5|31043.5|31063.5|31043.5|31063|31043|2
1687790700000|2023-06-26 14:45:00|31064.3|31044.3|31063|31043|31064.5|31044.5|31063|31043|5
1687791000000|2023-06-26 14:50:00|31063.5|31043.5|31062.5|31042.5|31063.5|31043.5|31062.5|31042.5|12
1687791300000|2023-06-26 14:55:00|31062|31042|31065|31030|31065|31042.5|31041.5|30999.5|50
1687791600000|2023-06-26 15:00:00|31065.1|31030.1|31058.1|31038.1|31066.2|31038.1|31055.3|31027.6|53
1687791900000|2023-06-26 15:05:00|31058|31038|31063|31043|31063|31043|31058|31038|8
1687792200000|2023-06-26 15:10:00|31063.5|31043.5|31062.5|31042.5|31063.5|31043.5|31054|31034|46
1687792500000|2023-06-26 15:15:00|31062.4|31042.4|31061.9|31041.9|31063.6|31043.6|31061.9|31041.9|12
1687792800000|2023-06-26 15:20:00|31061.8|31041.8|31065.1|31045.1|31065.1|31045.1|31059|31039|29
1687793100000|2023-06-26 15:25:00|31064.8|31044.8|31060.3|31040.3|31068|31045.3|31059.3|31030.5|27
1687793400000|2023-06-26 15:30:00|31060.1|31040.1|31058|31038|31066.5|31044.5|31055.3|31028.1|39
1687793700000|2023-06-26 15:35:00|31057.5|31037.5|31063.8|31028.8|31063.9|31039.2|31055|31028.5|34
1687794000000|2023-06-26 15:40:00|31064.4|31029.4|31065|31030|31065|31039.5|31055.7|31028.4|31
1687794300000|2023-06-26 15:45:00|31064.8|31029.8|31067|31032|31067|31032|31064.8|31029.8|5
1687794600000|2023-06-26 15:50:00|31067.5|31032.5|31057.8|31037.8|31067.5|31038.3|31057.1|31031.8|14
1687794900000|2023-06-26 15:55:00|31059|31039|31059.6|31039.6|31062|31042|31057.8|31037.8|13
1687795200000|2023-06-26 16:00:00|31059.3|31039.3|31062.5|31042.5|31068.8|31043.2|31057.7|31033.5|20
1687795500000|2023-06-26 16:05:00|31062|31042|31060|31040|31062|31042|31060|31040|9
1687795800000|2023-06-26 16:10:00|31059.8|31039.8|31067.5|31032.5|31067.5|31040.3|31058.9|31031.4|17
1687796100000|2023-06-26 16:15:00|31068.2|31033.2|31063|31043|31068.5|31043.7|31062.5|31033.2|12
1687796400000|2023-06-26 16:20:00|31062.5|31042.5|31057|31037|31062.5|31042.5|31057|31037|14
1687796700000|2023-06-26 16:25:00|31056.5|31036.5|31056.5|31036.5|31057|31037|31055.2|31035.2|7
1687797000000|2023-06-26 16:30:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|5
1687797300000|2023-06-26 16:35:00|31056.5|31036.5|31054.8|31034.8|31056.5|31036.5|31054.7|31034.7|5
1687797600000|2023-06-26 16:40:00|31054.9|31034.9|31061|31041|31062.5|31042.5|31054.9|31034.9|13
1687797900000|2023-06-26 16:45:00|31060.7|31040.7|31061|31041|31062|31042|31060.2|31040.2|14
1687798200000|2023-06-26 16:50:00|31061.5|31041.5|31055|31035|31061.5|31041.5|31054|31034|7
1687798500000|2023-06-26 16:55:00|31054.5|31034.5|31058|31038|31058|31038|31054.5|31034.5|5
1687798800000|2023-06-26 17:00:00|31057|31037|31057|31037|31057|31037|31056.5|31036.5|3
1687799100000|2023-06-26 17:05:00|31056.5|31036.5|31056.5|31036.5|31057|31037|31056|31036|9
1687799400000|2023-06-26 17:10:00|31057|31037|31060.8|31025.8|31061.5|31037|31054.6|31019.6|25
1687799700000|2023-06-26 17:15:00|31060.3|31025.3|31055.5|31020.5|31060.8|31033.3|31035.6|31000.6|36
1687800000000|2023-06-26 17:20:00|31056|31021|31060|31025|31060|31031.7|31049|31021|20
1687800300000|2023-06-26 17:25:00|31061.8|31026.8|31061|31026|31062|31027|31060.7|31025.7|11
1687800600000|2023-06-26 17:30:00|31062|31027|31062|31027|31066.7|31040.7|31057.8|31022.8|21
1687800900000|2023-06-26 17:35:00|31061.9|31026.9|31062.4|31027.4|31062.9|31027.9|31061.6|31026.6|7
1687801500000|2023-06-26 17:45:00|31062.7|31027.7|31047|31027|31062.7|31027.7|31046.5|31019|11
1687802400000|2023-06-26 18:00:00|31046.5|31026.5|31046|31026|31046.5|31026.5|31046|31026|2
1687805400000|2023-06-26 18:50:00|31045.7|31025.7|31046|31026|31046|31026|31045.7|31025.7|2
1687805700000|2023-06-26 18:55:00|31045.5|31025.5|31045.2|31025.2|31046|31026|31045.2|31025.2|3
1687806000000|2023-06-26 19:00:00|31045|31025|31045.5|31025.5|31046|31026|31045|31025|6
1687806600000|2023-06-26 19:10:00|31045.1|31025.1|31038|31003|31045.1|31025.1|31021.4|30979.4|42
1687806900000|2023-06-26 19:15:00|31038.5|31003.5|31038.5|31003.5|31040|31005|31037.5|31002.5|18
1687807200000|2023-06-26 19:20:00|31039|31004|31045.3|31010.3|31046|31011|31039|31004|12
1687807500000|2023-06-26 19:25:00|31045.1|31010.1|31044|31009|31048.9|31013.9|31044|31009|19
1687807800000|2023-06-26 19:30:00|31043.5|31008.5|31050|31015|31051.7|31016.7|31043.5|31008.5|15
1687808100000|2023-06-26 19:35:00|31043.5|31023.5|31047|31027|31047|31027|31043.5|31023.5|2
1687808700000|2023-06-26 19:45:00|31046.5|31026.5|31046.5|31026.5|31046.5|31026.5|31046|31026|5
1687809000000|2023-06-26 19:50:00|31047|31027|31046.5|31026.5|31047|31027|31046.5|31026.5|2
1687809300000|2023-06-26 19:55:00|31047|31027|31045|31025|31047|31027|31045|31025|2
1687824000000|2023-06-27 00:00:00|31041.1|31006.1|31041.1|31006.1|31041.1|31006.1|31041.1|31006.1|1
1687827600000|2023-06-27 01:00:00|31037|31002|31044.5|31009.5|31045.5|31010.5|31018|30983|26
1687827900000|2023-06-27 01:05:00|31044.8|31009.8|31044|31009|31046.2|31013.2|31033|31005.8|41
1687828200000|2023-06-27 01:10:00|31049|31014|31046|31011|31053.6|31018.6|31042.8|31007.8|56
1687828500000|2023-06-27 01:15:00|31039|31019|31021|30986|31046|31023|31016.5|30986|99
1687828800000|2023-06-27 01:20:00|31020.8|30985.8|31008.7|30988.7|31021.2|30993.3|31005.8|30973|65
1687829100000|2023-06-27 01:25:00|31007.8|30987.8|31030|30995|31030|31002.5|31007.5|30987.5|41
1687829400000|2023-06-27 01:30:00|31030.3|30995.3|30993|30973|31031|30999|30993|30969|107
1687829700000|2023-06-27 01:35:00|30992.5|30972.5|30999.6|30979.6|31008.4|30980.1|30991.6|30965.9|73
1687830000000|2023-06-27 01:40:00|30999.1|30979.1|30989|30969|30999.1|30979.1|30988.2|30968.2|50
1687830300000|2023-06-27 01:45:00|30988.7|30968.7|30983|30948|30992.7|30968.7|30976.5|30947.5|73
1687830600000|2023-06-27 01:50:00|30975|30940|30973.2|30953.2|30988.5|30955.7|30969.1|30940|95
1687830900000|2023-06-27 01:55:00|30974|30954|30980.9|30960.9|30986|30966|30971.7|30951.7|68
1687831200000|2023-06-27 02:00:00|30981.4|30961.4|30991.5|30956.5|30992.5|30963.5|30978.5|30955|67
1687831500000|2023-06-27 02:05:00|30992|30957|30991.7|30956.7|30994|30963|30978.5|30950.8|49
1687831800000|2023-06-27 02:10:00|30992|30957|30994.8|30959.8|30996.5|30964.1|30983.3|30957|34
1687832100000|2023-06-27 02:15:00|30995|30960|31007.7|30972.7|31007.7|30977.8|30986.5|30960|62
1687832400000|2023-06-27 02:20:00|31007.2|30972.2|30993.5|30973.5|31007.3|30982.1|30993.5|30968.1|48
1687832700000|2023-06-27 02:25:00|30994|30974|31002|30982|31003|30983|30992.5|30972.5|22
1687833000000|2023-06-27 02:30:00|31002.5|30982.5|31004.5|30984.5|31009.3|30989.3|31002.5|30982.5|59
1687833300000|2023-06-27 02:35:00|31004.2|30984.2|31000.5|30980.5|31004.2|30984.2|30999.8|30979.8|42
1687833600000|2023-06-27 02:40:00|31000|30980|30999|30979|31000|30980|30994|30974|50
1687833900000|2023-06-27 02:45:00|30998.5|30978.5|30995.1|30975.1|31001.5|30981.5|30995.1|30975.1|34
1687834200000|2023-06-27 02:50:00|30995.5|30975.5|30992.5|30972.5|30997.8|30977.8|30992.5|30972.5|26
1687834500000|2023-06-27 02:55:00|30991.9|30971.9|30984.5|30964.5|30993|30973|30983.5|30963.5|74
1687834800000|2023-06-27 03:00:00|30984.1|30964.1|30976.5|30956.5|30984.6|30964.6|30976.5|30956.5|61
1687835100000|2023-06-27 03:05:00|30976|30956|30977|30957|30978.5|30958.5|30974.5|30954.5|52
1687835400000|2023-06-27 03:10:00|30977.3|30957.3|30984.5|30964.5|30992.5|30967|30976.5|30954.6|86
1687835700000|2023-06-27 03:15:00|30984.2|30964.2|30975|30955|30985.1|30965.1|30974.5|30954.5|55
1687836000000|2023-06-27 03:20:00|30975.5|30955.5|30975|30955|30975.5|30955.5|30973.5|30953.5|15
1687836300000|2023-06-27 03:25:00|30975.1|30955.1|30977|30957|30977.5|30957.5|30974.8|30954.8|31
1687836600000|2023-06-27 03:30:00|30976.5|30956.5|30976.3|30956.3|30977.5|30957.5|30976.3|30956.3|15
1687836900000|2023-06-27 03:35:00|30976|30956|30971.5|30951.5|30976|30956|30971.5|30951.5|32
1687837200000|2023-06-27 03:40:00|30971|30951|30970.5|30950.5|30973|30953|30965.5|30945.5|54
1687837500000|2023-06-27 03:45:00|30970|30950|30972.5|30952.5|30978.5|30953.5|30970|30943|21
1687837800000|2023-06-27 03:50:00|30973|30953|30977|30957|30977.8|30957.8|30973|30953|23
1687838100000|2023-06-27 03:55:00|30977.5|30957.5|30977|30957|30978|30958|30977|30957|4
1687838400000|2023-06-27 04:00:00|30977.5|30957.5|30978.3|30958.3|30978.8|30958.8|30976.5|30956.5|11
1687838700000|2023-06-27 04:05:00|30978.8|30958.8|30978.3|30958.3|30978.8|30958.8|30978.3|30958.3|4
1687839000000|2023-06-27 04:10:00|30978.8|30958.8|30978.8|30958.8|30978.8|30958.8|30978.1|30958.1|5
1687839300000|2023-06-27 04:15:00|30979.8|30959.8|30979.8|30959.8|30979.8|30959.8|30979.8|30959.8|1
1687839600000|2023-06-27 04:20:00|30979.3|30959.3|30979.5|30959.5|30979.5|30959.5|30978.8|30958.8|8
1687839900000|2023-06-27 04:25:00|30979|30959|30974.8|30954.8|30979.5|30959.5|30974|30954|37
1687840200000|2023-06-27 04:30:00|30975.3|30955.3|30976.3|30956.3|30976.5|30956.5|30975.3|30955.3|7
1687840500000|2023-06-27 04:35:00|30976|30956|30979.3|30959.3|30979.5|30959.5|30976|30956|34
1687840800000|2023-06-27 04:40:00|30979.4|30959.4|30979.4|30959.4|30979.4|30959.4|30979.4|30959.4|1
1687841100000|2023-06-27 04:45:00|30979|30959|30979.5|30959.5|30979.5|30959.5|30979|30959|6
1687841400000|2023-06-27 04:50:00|30979|30959|30979.5|30959.5|30979.5|30959.5|30978.5|30958.5|16
1687841700000|2023-06-27 04:55:00|30980|30960|30980|30960|30980|30960|30980|30960|1
1687842000000|2023-06-27 05:00:00|30979.5|30959.5|30979|30959|30979.5|30959.5|30978.5|30958.5|6
1687842300000|2023-06-27 05:05:00|30978.5|30958.5|30978|30958|30978.5|30958.5|30978|30958|2
1687842600000|2023-06-27 05:10:00|30977.5|30957.5|30979|30959|30979|30959|30977.5|30957.5|9
1687842900000|2023-06-27 05:15:00|30978.5|30958.5|30978.5|30958.5|30979|30959|30978|30958|8
1687843200000|2023-06-27 05:20:00|30979|30959|30978|30958|30979|30959|30978|30958|11
1687843500000|2023-06-27 05:25:00|30978.5|30958.5|30973|30953|30978.5|30958.5|30973|30953|15
1687843800000|2023-06-27 05:30:00|30972.5|30952.5|30973.5|30953.5|30978|30958|30972|30952|26
1687844100000|2023-06-27 05:35:00|30974|30954|30968|30948|30974|30954|30968|30948|20
1687844400000|2023-06-27 05:40:00|30969|30949|30969|30949|30969|30949|30963.5|30943.5|22
1687844700000|2023-06-27 05:45:00|30972.5|30952.5|30978.5|30958.5|30978.5|30958.5|30971.5|30951.5|30
1687845000000|2023-06-27 05:50:00|30979|30959|30977|30957|30979|30959|30977|30957|11
1687845300000|2023-06-27 05:55:00|30975.5|30955.5|30968|30948|30975.5|30955.5|30967.5|30947.5|41
1687845600000|2023-06-27 06:00:00|30967.5|30947.5|30977.8|30957.8|30977.8|30957.8|30967.5|30947.5|55
1687845900000|2023-06-27 06:05:00|30978.3|30958.3|30977|30957|30978.7|30958.7|30973.5|30953.5|41
1687846200000|2023-06-27 06:10:00|30977.7|30957.7|30983.7|30963.7|30983.7|30963.7|30977.5|30957.5|37
1687846500000|2023-06-27 06:15:00|30983.8|30963.8|30984.7|30964.7|30986.7|30966.7|30980.5|30960.5|43
1687846800000|2023-06-27 06:20:00|30984.2|30964.2|30992.2|30972.2|30992.5|30972.5|30984.2|30964.2|42
1687847100000|2023-06-27 06:25:00|30992|30972|30984.2|30964.2|30992.5|30972.5|30982.5|30962.5|48
1687847400000|2023-06-27 06:30:00|30984.5|30964.5|30977.5|30957.5|30986.2|30966.2|30977.5|30957.5|31
1687847700000|2023-06-27 06:35:00|30977.3|30957.3|30978.8|30958.8|30982.5|30962.5|30977.3|30957.3|23
1687848000000|2023-06-27 06:40:00|30979.3|30959.3|30983.5|30963.5|30984|30964|30976.7|30956.7|56
1687848300000|2023-06-27 06:45:00|30983|30963|30993.5|30973.5|30993.5|30973.5|30983|30963|31
1687848600000|2023-06-27 06:50:00|30994|30974|30992.5|30972.5|30996.5|30976.5|30992|30972|19
1687848900000|2023-06-27 06:55:00|30992|30972|30987.5|30967.5|30992|30972|30987|30967|18
1687849200000|2023-06-27 07:00:00|30987.8|30967.8|30995.5|30975.5|30996.7|30976.7|30987.5|30967.5|51
1687849500000|2023-06-27 07:05:00|30996.2|30976.2|30995|30975|30996.7|30976.7|30988.8|30968.8|66
1687849800000|2023-06-27 07:10:00|30995.5|30975.5|30997.5|30977.5|30997.5|30977.5|30992.5|30972.5|44
1687850100000|2023-06-27 07:15:00|30996.5|30976.5|31012.3|30977.3|31012.6|30985.6|30996|30976|72
1687850400000|2023-06-27 07:20:00|31003.1|30983.1|31001|30981|31003.5|30983.5|31001|30981|14
1687850700000|2023-06-27 07:25:00|31000.5|30980.5|30999|30979|31000.5|30980.5|30997|30977|21
1687851000000|2023-06-27 07:30:00|31003|30983|31008|30988|31008.5|30988.5|31002|30982|45
1687851300000|2023-06-27 07:35:00|31007.5|30987.5|31014.1|30994.1|31016.5|30996.5|31007|30987|43
1687851600000|2023-06-27 07:40:00|31013.8|30993.8|31014.3|30979.3|31018.7|30994.3|31011.7|30978.3|41
1687851900000|2023-06-27 07:45:00|31014.8|30979.8|30995.5|30975.5|31014.8|30986.2|30995.5|30975.5|32
1687852200000|2023-06-27 07:50:00|30996|30976|30995.2|30975.2|30996.5|30976.5|30995.2|30975.2|13
1687852500000|2023-06-27 07:55:00|30995.5|30975.5|30996.3|30976.3|30997.5|30977.5|30993|30973|31
1687852800000|2023-06-27 08:00:00|30996.5|30976.5|31002|30982|31003.5|30983.5|30996.5|30976.5|17
1687853100000|2023-06-27 08:05:00|31002.5|30982.5|31002|30982|31003|30983|31000|30980|13
1687853400000|2023-06-27 08:10:00|31001.3|30981.3|31003.3|30983.3|31003.3|30983.3|31000.3|30980.3|17
1687853700000|2023-06-27 08:15:00|31002.4|30982.4|31003.5|30983.5|31003.5|30983.5|31002.4|30982.4|3
1687854000000|2023-06-27 08:20:00|31003.3|30983.3|31004|30984|31005|30985|31003|30983|20
1687854300000|2023-06-27 08:25:00|31003.5|30983.5|31004|30984|31004|30984|31002|30982|40
1687854600000|2023-06-27 08:30:00|31003.5|30983.5|31004.5|30984.5|31005.5|30985.5|31003.5|30983.5|34
1687854900000|2023-06-27 08:35:00|31005|30985|31012.1|30992.1|31021|30995.4|31005|30985|81
1687855200000|2023-06-27 08:40:00|31012.4|30992.4|31012|30992|31015.8|30995.8|31010.5|30990.5|74
1687855500000|2023-06-27 08:45:00|31012.5|30992.5|31011.5|30991.5|31015|30995|31009|30989|52
1687855800000|2023-06-27 08:50:00|31012|30992|31014.5|30994.5|31015.5|30995.5|31011|30991|29
1687856100000|2023-06-27 08:55:00|31015|30995|31029|30994|31031.6|31003.5|31014|30992.3|61
1687856400000|2023-06-27 09:00:00|31029.5|30994.5|31025.6|31005.6|31032|31009|31025|30994|43
1687856700000|2023-06-27 09:05:00|31025.9|31005.9|31025.1|31005.1|31026.4|31006.4|31025.1|31005.1|16
1687857000000|2023-06-27 09:10:00|31024.6|31004.6|31031.4|30996.4|31031.4|31004.6|31024.4|30996.1|5
1687857300000|2023-06-27 09:15:00|31031.5|30996.5|31021.5|31001.5|31032|31001.5|31021|30993|14
1687857600000|2023-06-27 09:20:00|31021|31001|31029.5|30994.5|31029.5|31001.5|31020|30993|16
1687857900000|2023-06-27 09:25:00|31029|30994|31026.5|31006.5|31035|31008|31026.5|30992.5|30
1687858200000|2023-06-27 09:30:00|31026|31006|31031.5|31011.5|31033.5|31013.5|31026|31006|20
1687858500000|2023-06-27 09:35:00|31030|31010|31028.5|31008.5|31032.5|31012.5|31028.5|31008.5|11
1687858800000|2023-06-27 09:40:00|31028|31008|31031.5|31011.5|31031.5|31011.5|31026|31006|24
1687859100000|2023-06-27 09:45:00|31038.5|31003.5|31023.5|31003.5|31038.5|31011.5|31023.5|31001|23
1687859400000|2023-06-27 09:50:00|31030.5|30995.5|31022|31002|31030.5|31002.5|31022|30995|5
1687859700000|2023-06-27 09:55:00|31022.5|31002.5|31022|31002|31023|31003|31021.5|31001.5|8
1687860000000|2023-06-27 10:00:00|31021.5|31001.5|31026|31006|31026|31006|31021.5|31001.5|16
1687860300000|2023-06-27 10:05:00|31025.5|31005.5|31024|31004|31026.5|31006.5|31024|31004|12
1687860600000|2023-06-27 10:10:00|31024.5|31004.5|31025.5|31005.5|31032.5|31005.5|31022.5|30997|14
1687860900000|2023-06-27 10:15:00|31025|31005|31025.5|31005.5|31026|31006|31025|31005|8
1687861200000|2023-06-27 10:20:00|31025|31005|31024.5|31004.5|31025.5|31005.5|31023.5|31003.5|7
1687861500000|2023-06-27 10:25:00|31031.5|30996.5|31033|30998|31033|30998|31031|30996|10
1687861800000|2023-06-27 10:30:00|31032.5|30997.5|31024|31004|31033|31004.5|31023|30994|13
1687862100000|2023-06-27 10:35:00|31024.5|31004.5|31031|30996|31031.5|31004.5|31024.5|30995.5|7
1687862400000|2023-06-27 10:40:00|31031.5|30996.5|31030.5|30995.5|31032|30997|31030.5|30995.5|5
1687862700000|2023-06-27 10:45:00|31030|30995|31023|31003|31030|31003|31022.5|30995|4
1687863000000|2023-06-27 10:50:00|31023.5|31003.5|31031.5|30996.5|31031.5|31003.5|31023.5|30995|10
1687863300000|2023-06-27 10:55:00|31031|30996|31018.9|30998.9|31031.5|30998.9|31018.2|30987.5|26
1687863600000|2023-06-27 11:00:00|31019|30999|31018|30998|31026|31000.7|31016.7|30991|17
1687863900000|2023-06-27 11:05:00|31018.5|30998.5|31024.2|31004.2|31031.4|31004.5|31018.5|30994.5|32
1687864200000|2023-06-27 11:10:00|31024|31004|31031.8|30996.8|31036.1|31009|31020|30995.5|43
1687864500000|2023-06-27 11:15:00|31032|30997|31032.5|30997.5|31034|30999|31031.8|30996.8|12
1687864800000|2023-06-27 11:20:00|31032|30997|31035.7|31000.7|31036.2|31001.2|31031.5|30996.5|24
1687865100000|2023-06-27 11:25:00|31035.2|31000.2|31036.9|31001.9|31037.2|31002.2|31033.5|30998.5|27
1687865400000|2023-06-27 11:30:00|31037|31002|31030.5|31010.5|31037.7|31010.5|31030|31001.5|17
1687865700000|2023-06-27 11:35:00|31030|31010|31030.5|31010.5|31030.5|31010.5|31029.5|31009.5|7
1687866000000|2023-06-27 11:40:00|31029.5|31009.5|31030|31010|31030.5|31010.5|31029.5|31009.5|4
1687866300000|2023-06-27 11:45:00|31029.5|31009.5|31030|31010|31030.6|31010.6|31029.5|31009.5|12
1687866600000|2023-06-27 11:50:00|31033.5|30998.5|31030.2|30995.2|31033.5|31008|31024|30995.1|13
1687866900000|2023-06-27 11:55:00|31030.5|30995.5|31030.2|30995.2|31031|30996|31029.7|30994.7|17
1687867200000|2023-06-27 12:00:00|31030|30995|31024.7|30989.7|31030|30995|31024.5|30989.5|31
1687867500000|2023-06-27 12:05:00|31024.5|30989.5|31010|30975|31024.5|30989.5|31005|30970|48
1687867800000|2023-06-27 12:10:00|31009.5|30974.5|31008.4|30973.4|31009.5|30974.5|31007.5|30972.5|19
1687868100000|2023-06-27 12:15:00|31010.2|30975.2|31012.9|30977.9|31013.4|30978.4|31007.5|30972.5|40
1687868400000|2023-06-27 12:20:00|31012.2|30977.2|31018.2|30983.2|31018.2|30986.6|31006.6|30974.5|24
1687868700000|2023-06-27 12:25:00|31017.9|30982.9|31005.5|30970.5|31018|30983|31003.5|30968.5|43
1687869000000|2023-06-27 12:30:00|31005|30970|31002.8|30967.8|31013.5|30978.5|30992.7|30965.7|77
1687869300000|2023-06-27 12:35:00|31002.9|30967.9|30999.7|30964.7|31009|30979|30995.2|30961.5|67
1687869600000|2023-06-27 12:40:00|31000.2|30965.2|30999.8|30964.8|31001.5|30966.5|30999.8|30964.8|28
1687869900000|2023-06-27 12:45:00|31000.3|30965.3|31011.5|30976.5|31011.5|30976.5|30999.8|30964.8|38
1687870200000|2023-06-27 12:50:00|31012.5|30977.5|31022.3|30987.3|31023.5|30988.5|31012.5|30977.5|53
1687870500000|2023-06-27 12:55:00|31021.8|30986.8|31014|30979|31022|30987|31013|30978|38
1687870800000|2023-06-27 13:00:00|31013.5|30978.5|31013|30978|31015.5|30980.5|31013|30978|23
1687871100000|2023-06-27 13:05:00|31012.5|30977.5|31010.5|30975.5|31013|30978|31009.5|30974.5|36
1687871400000|2023-06-27 13:10:00|31011|30976|31011|30976|31011.8|30976.8|31009.2|30974.2|22
1687871700000|2023-06-27 13:15:00|31009.8|30974.8|31012.5|30992.5|31021|30992.5|31007|30974.8|42
1687872000000|2023-06-27 13:20:00|31012|30992|31003|30983|31012.5|30992|31002.5|30975|38
1687872300000|2023-06-27 13:25:00|31003.5|30983.5|30996.4|30976.4|31004|30984|30996|30976|35
1687872600000|2023-06-27 13:30:00|30996|30976|30989.9|30954.9|30996|30976|30987|30954.9|36
1687872900000|2023-06-27 13:35:00|30990.2|30955.2|30987.5|30967.5|30996.3|30968.1|30984.9|30949.9|35
1687873200000|2023-06-27 13:40:00|30987|30967|30991.4|30956.4|30992.8|30967|30981.2|30956.4|31
1687873500000|2023-06-27 13:45:00|30984.3|30964.3|30987.7|30967.7|31000.3|30969.9|30984.3|30962.4|24
1687873800000|2023-06-27 13:50:00|30987.9|30967.9|31006|30971|31006|30977.1|30986.3|30966.3|35
1687874100000|2023-06-27 13:55:00|31005.9|30970.9|31011.5|30976.5|31014|30979|31005.9|30970.9|53
1687874400000|2023-06-27 14:00:00|31012.5|30977.5|31013.6|30993.6|31030|30995|31009.9|30977.5|57
1687874700000|2023-06-27 14:05:00|31013.1|30993.1|31017.6|30997.6|31028.5|31001.1|31013.1|30992.2|32
1687875000000|2023-06-27 14:10:00|31016.9|30996.9|31018|30998|31018.5|30998.5|31016.4|30996.4|13
1687875300000|2023-06-27 14:15:00|31017.5|30997.5|31017.2|30997.2|31024|31004|31017|30997|37
1687875600000|2023-06-27 14:20:00|31017|30997|31011|30976|31022.5|30997|31010.4|30975.4|48
1687875900000|2023-06-27 14:25:00|31011.5|30976.5|31006.5|30971.5|31012.7|30983|31002.3|30971.5|24
1687876200000|2023-06-27 14:30:00|31006.1|30971.1|30985.5|30950.5|31006.1|30976.1|30980.5|30947.5|34
1687876500000|2023-06-27 14:35:00|30985.6|30950.6|30990.3|30970.3|30996.3|30971|30985.5|30950.5|37
1687876800000|2023-06-27 14:40:00|30988.3|30968.3|30993.5|30958.5|30998.5|30969.5|30983.3|30956.3|67
1687877100000|2023-06-27 14:45:00|30993.2|30958.2|30975.5|30955.5|30993.2|30962|30974.6|30954|21
1687877400000|2023-06-27 14:50:00|30975|30955|30981.7|30946.7|30981.7|30955|30963.6|30936.1|49
1687877700000|2023-06-27 14:55:00|30984.7|30949.7|30990.8|30955.8|30996.3|30961.3|30984.7|30949.7|62
1687878000000|2023-06-27 15:00:00|30991.3|30956.3|31007.7|30972.7|31008.1|30973.1|30988|30956.3|52
1687878300000|2023-06-27 15:05:00|31008.5|30973.5|31022|30987|31022.5|30987.5|31008|30973|33
1687878600000|2023-06-27 15:10:00|31021.5|30986.5|31016|30981|31021.5|30986.5|31015.5|30980.5|27
1687878900000|2023-06-27 15:15:00|31016.5|30981.5|30999.9|30964.9|31016.5|30981.5|30998.5|30963.5|46
1687879200000|2023-06-27 15:20:00|31000|30965|30987|30952|31004|30969|30983.5|30948.5|36
1687879500000|2023-06-27 15:25:00|30987.5|30952.5|30984|30949|30995|30960|30983|30948|37
1687879800000|2023-06-27 15:30:00|30984.5|30949.5|30982.5|30947.5|30984.5|30949.5|30982|30947|10
1687880100000|2023-06-27 15:35:00|30982.2|30947.2|30976|30956|30982.2|30956.2|30972|30944.5|21
1687880400000|2023-06-27 15:40:00|30975|30955|30986|30951|30986|30958.5|30975|30950.1|15
1687880700000|2023-06-27 15:45:00|30986.2|30951.2|30986.2|30951.2|30987|30952|30986.2|30951.2|10
1687881000000|2023-06-27 15:50:00|30986.5|30951.5|30987|30952|30987.1|30952.1|30986|30951|8
1687881300000|2023-06-27 15:55:00|30987.5|30952.5|31001.5|30966.5|31002|30967|30987.5|30952.5|30
1687881600000|2023-06-27 16:00:00|31001|30966|30994.5|30959.5|31001|30966|30993.5|30958.5|24
1687881900000|2023-06-27 16:05:00|30995|30960|30993|30958|30995.5|30960.5|30993|30958|8
1687882200000|2023-06-27 16:10:00|30994.2|30959.2|30987.5|30952.5|30994.2|30959.2|30987.5|30952.5|20
1687882500000|2023-06-27 16:15:00|30982|30962|30994.9|30959.9|30995.5|30962|30982|30957|19
1687882800000|2023-06-27 16:20:00|30995.5|30960.5|30990|30955|30995.5|30960.5|30990|30955|13
1687883400000|2023-06-27 16:30:00|30983|30963|30991.7|30956.7|30991.7|30966.7|30983|30956.5|14
1687883700000|2023-06-27 16:35:00|30991.9|30956.9|30992.4|30957.4|30992.7|30957.7|30991.9|30956.9|4
1687884000000|2023-06-27 16:40:00|30991.9|30956.9|30992.7|30957.7|30992.7|30957.7|30991.9|30956.9|3
1687884300000|2023-06-27 16:45:00|30992.2|30957.2|30992.7|30957.7|30992.7|30957.7|30992.2|30957.2|2
1687884600000|2023-06-27 16:50:00|30992.2|30957.2|30992.2|30957.2|30992.2|30957.2|30992.2|30957.2|1
1687884900000|2023-06-27 16:55:00|30992.7|30957.7|30992.7|30957.7|30992.7|30957.7|30992.7|30957.7|1
1687885200000|2023-06-27 17:00:00|30993|30958|30992.7|30957.7|30993|30958|30992.7|30957.7|2
1687885500000|2023-06-27 17:05:00|30993|30958|30992|30957|30994|30959|30991.5|30956.5|8
1687885800000|2023-06-27 17:10:00|30992.5|30957.5|30992|30957|30993.5|30958.5|30991.5|30956.5|16
1687886100000|2023-06-27 17:15:00|30991.5|30956.5|30991|30956|30992|30957|30991|30956|6
1687886400000|2023-06-27 17:20:00|30991.5|30956.5|30986.5|30951.5|30991.5|30956.5|30986|30951|13
1687886700000|2023-06-27 17:25:00|30987|30952|30986|30951|30987|30952|30986|30951|3
1687887000000|2023-06-27 17:30:00|30985.5|30950.5|30987|30952|30987|30952|30985.5|30950.5|8
1687887300000|2023-06-27 17:35:00|30987.5|30952.5|30992|30957|30992|30957|30987|30952|12
1687887600000|2023-06-27 17:40:00|30991.5|30956.5|30992.5|30957.5|30992.5|30957.5|30991.5|30956.5|6
1687887900000|2023-06-27 17:45:00|30993|30958|30993|30958|30993|30958|30992.5|30957.5|5
1687888200000|2023-06-27 17:50:00|30992.6|30957.6|30988.5|30953.5|30992.6|30957.6|30988|30953|11
1687888500000|2023-06-27 17:55:00|30989|30954|30989|30954|30989.5|30954.5|30988.5|30953.5|7
1687888800000|2023-06-27 18:00:00|30989.5|30954.5|30991|30956|30991.4|30956.4|30989.5|30954.5|6
1687889100000|2023-06-27 18:05:00|30991.5|30956.5|30990.5|30955.5|30991.5|30956.5|30990.5|30955.5|3
1687889400000|2023-06-27 18:10:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|2
1687889700000|2023-06-27 18:15:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30990.5|30955.5|22
1687890000000|2023-06-27 18:20:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|2
1687890300000|2023-06-27 18:25:00|30991|30956|30991.5|30956.5|30992|30957|30991|30956|4
1687890600000|2023-06-27 18:30:00|30991|30956|30991.5|30956.5|30991.5|30956.5|30991|30956|16
1687891200000|2023-06-27 18:40:00|30992|30957|30992.5|30957.5|30992.5|30957.5|30992|30957|2
1687891500000|2023-06-27 18:45:00|30992|30957|30992.9|30957.9|30993.4|30965.5|30984.9|30956.5|12
1687891800000|2023-06-27 18:50:00|30992.6|30957.6|30992.2|30957.2|30992.6|30957.6|30991.4|30956.4|8
1687892100000|2023-06-27 18:55:00|30992.3|30957.3|30980|30960|30992.3|30962|30980|30953|13
1687892400000|2023-06-27 19:00:00|30980.5|30960.5|30987.5|30952.5|30989.5|30960.5|30980.5|30952.5|9
1687892700000|2023-06-27 19:05:00|30988|30953|30982|30962|30990|30962|30982|30952.5|7
1687893000000|2023-06-27 19:10:00|30981.5|30961.5|30981.5|30961.5|30981.5|30961.5|30981.5|30961.5|1
1687893300000|2023-06-27 19:15:00|30981|30961|30988|30953|30988|30961.5|30979.5|30952.5|8
1687893600000|2023-06-27 19:20:00|30987.5|30952.5|30987.5|30952.5|30987.5|30952.5|30987.5|30952.5|1
1687893900000|2023-06-27 19:25:00|30987|30952|30987|30952|30987|30952|30987|30952|1
1687894200000|2023-06-27 19:30:00|30987.5|30952.5|30986.5|30951.5|30987.5|30952.5|30986.5|30951.5|3
1687894500000|2023-06-27 19:35:00|30986|30951|30986|30951|30986|30951|30986|30951|1
1687894800000|2023-06-27 19:40:00|30985.5|30950.5|30985.5|30950.5|30985.5|30950.5|30985.5|30950.5|1
1687895100000|2023-06-27 19:45:00|30986|30951|30986.5|30951.5|30986.5|30951.5|30986|30951|2
1687895400000|2023-06-27 19:50:00|30986|30951|30986.5|30951.5|30987|30952|30985.5|30950.5|8
1687910400000|2023-06-28 00:00:00|30982.5|30947.5|30982.5|30947.5|30982.5|30947.5|30982.5|30947.5|1
1687914000000|2023-06-28 01:00:00|30999.5|30964.5|30985.5|30950.5|31007|30972|30985.5|30950.5|29
1687914300000|2023-06-28 01:05:00|30985|30950|30978|30958|30988.5|30958.5|30978|30950|18
1687914600000|2023-06-28 01:10:00|30977.5|30957.5|30978|30943|30984.5|30958|30972.5|30941|45
1687914900000|2023-06-28 01:15:00|30978.5|30943.5|31008.9|30973.9|31008.9|30980.7|30977|30942|142
1687915200000|2023-06-28 01:20:00|31008.4|30973.4|31009|30974|31010.5|30979.1|30991.3|30963.3|98
1687915500000|2023-06-28 01:25:00|31008.5|30973.5|31002.3|30982.3|31010.5|30982.8|30997|30968.6|53
1687915800000|2023-06-28 01:30:00|31001.8|30981.8|31004.8|30984.8|31017.7|30988.9|31001.5|30979.9|56
1687916100000|2023-06-28 01:35:00|31005.3|30985.3|30999.7|30979.7|31014.5|30986.4|30999.2|30974|43
1687916400000|2023-06-28 01:40:00|30999.2|30979.2|31009.2|30989.2|31011.8|30991.8|30998.3|30978.3|33
1687916700000|2023-06-28 01:45:00|31008.7|30988.7|31007.5|30987.5|31008.7|30988.7|31002.5|30982.5|54
1687917000000|2023-06-28 01:50:00|31008|30988|31004|30984|31008.5|30988.5|31002.5|30982.5|36
1687917300000|2023-06-28 01:55:00|31003.5|30983.5|31005|30985|31007|30987|31001|30981|35
1687917600000|2023-06-28 02:00:00|31005.5|30985.5|30997.8|30977.8|31010|30986|30997.5|30973.8|46
1687917900000|2023-06-28 02:05:00|30998.3|30978.3|31008.6|30988.6|31008.6|30988.6|30997.5|30977.5|45
1687918200000|2023-06-28 02:10:00|31009.5|30989.5|31005.5|30985.5|31022.6|30996.2|31002|30982|60
1687918500000|2023-06-28 02:15:00|31006|30986|31008|30988|31013.5|30993.5|31005.5|30985.5|26
1687918800000|2023-06-28 02:20:00|31008.5|30988.5|31019|30999|31022|31002|31008|30988|50
1687919100000|2023-06-28 02:25:00|31018.5|30998.5|31026.2|31006.2|31042|31018.5|31017.5|30997.5|74
1687919400000|2023-06-28 02:30:00|31026|31006|31027.5|31007.5|31028|31008|31023|31003|34
1687919700000|2023-06-28 02:35:00|31027|31007|31037.5|31017.5|31041|31019.1|31026.8|31005|53
1687920000000|2023-06-28 02:40:00|31036.8|31016.8|31042|31022|31042|31022|31036.2|31016.2|47
1687920300000|2023-06-28 02:45:00|31041.8|31021.8|31032|31012|31042.5|31022.5|31031|31011|58
1687920600000|2023-06-28 02:50:00|31032.5|31012.5|31043.3|31023.3|31043.3|31023.3|31032|31012|29
1687920900000|2023-06-28 02:55:00|31043.5|31023.5|31052.5|31032.5|31052.5|31032.5|31043.5|31023.5|67
1687921200000|2023-06-28 03:00:00|31052|31032|31066.2|31031.2|31078.6|31045.2|31052|31030.5|79
1687921500000|2023-06-28 03:05:00|31066.7|31031.7|31056.5|31036.5|31066.7|31036.5|31051.4|31030.3|46
1687921800000|2023-06-28 03:10:00|31056.7|31036.7|31060.5|31040.5|31061|31041|31056|31036|29
1687922100000|2023-06-28 03:15:00|31061|31041|31070.5|31050.5|31072|31052|31059.3|31039.3|36
1687922400000|2023-06-28 03:20:00|31071|31051|31073|31053|31075|31055|31071|31051|34
1687922700000|2023-06-28 03:25:00|31073.3|31053.3|31079|31059|31082|31062|31073|31053|28
1687923000000|2023-06-28 03:30:00|31084.5|31064.5|31122.9|31087.9|31125.9|31097.1|31084|31064|71
1687923300000|2023-06-28 03:35:00|31123.2|31088.2|31122.5|31087.5|31129|31094|31105|31075.6|108
1687923600000|2023-06-28 03:40:00|31122.3|31087.3|31111.2|31091.2|31122.3|31094.1|31110.2|31083|58
1687923900000|2023-06-28 03:45:00|31112.2|31092.2|31114.7|31079.7|31116.2|31096.2|31106.5|31079.7|30
1687924200000|2023-06-28 03:50:00|31114.8|31079.8|31102.5|31082.5|31116|31082.5|31102.2|31073.1|21
1687924500000|2023-06-28 03:55:00|31102|31082|31106|31086|31106.5|31086.5|31101.8|31081.8|13
1687924800000|2023-06-28 04:00:00|31105.5|31085.5|31111.7|31076.7|31111.7|31085.5|31103.2|31075|20
1687925100000|2023-06-28 04:05:00|31112.2|31077.2|31111.5|31091.5|31119|31092.2|31107.2|31076.8|26
1687925400000|2023-06-28 04:10:00|31112|31092|31114|31094|31114|31094|31112|31092|5
1687925700000|2023-06-28 04:15:00|31117.5|31097.5|31149|31114|31149|31114|31117.5|31096.9|49
1687926000000|2023-06-28 04:20:00|31147|31112|31140.5|31105.5|31147|31116.3|31135.3|31105.5|38
1687926300000|2023-06-28 04:25:00|31140|31105|31140.5|31105.5|31141.5|31106.5|31140|31105|8
1687926600000|2023-06-28 04:30:00|31140|31105|31135.1|31115.1|31140.5|31115.1|31133.1|31104.5|10
1687926900000|2023-06-28 04:35:00|31135|31115|31151.5|31131.5|31164|31136|31135|31115|61
1687927200000|2023-06-28 04:40:00|31151|31131|31149.5|31129.5|31159|31131.5|31147|31119|17
1687927500000|2023-06-28 04:45:00|31156.6|31121.6|31161.7|31126.7|31161.7|31126.7|31156.5|31121.5|23
1687927800000|2023-06-28 04:50:00|31162|31127|31155|31135|31162.5|31136|31154.5|31127|7
1687928100000|2023-06-28 04:55:00|31153.5|31133.5|31151.5|31131.5|31160|31134.2|31151.5|31123.5|22
1687928400000|2023-06-28 05:00:00|31151.7|31131.7|31152.2|31132.2|31152.5|31132.5|31151.7|31131.7|6
1687928700000|2023-06-28 05:05:00|31150.9|31130.9|31151|31131|31151.2|31131.2|31147.7|31127.7|25
1687929000000|2023-06-28 05:10:00|31150.2|31130.2|31142.2|31122.2|31150.2|31130.2|31142.2|31122.2|18
1687929300000|2023-06-28 05:15:00|31142.5|31122.5|31149|31129|31149|31129|31141.4|31121.4|22
1687929600000|2023-06-28 05:20:00|31149.2|31129.2|31154|31119|31155.6|31129.5|31149|31119|14
1687929900000|2023-06-28 05:25:00|31147|31127|31145.7|31125.7|31147|31127|31145.2|31125.2|20
1687930200000|2023-06-28 05:30:00|31146|31126|31142.5|31122.5|31154.5|31126.5|31142|31115.7|57
1687930500000|2023-06-28 05:35:00|31142|31122|31144|31109|31145|31124|31137|31104.5|51
1687930800000|2023-06-28 05:40:00|31143.5|31108.5|31148|31113|31148|31120.5|31138.5|31106.5|59
1687931100000|2023-06-28 05:45:00|31147.5|31112.5|31139.5|31119.5|31147.5|31121.5|31137.5|31112.5|33
1687931400000|2023-06-28 05:50:00|31139.3|31119.3|31149.4|31114.4|31149.4|31119.3|31136.2|31107.2|48
1687931700000|2023-06-28 05:55:00|31149.2|31114.2|31146.5|31111.5|31152.5|31117.5|31144.5|31109.5|38
1687932000000|2023-06-28 06:00:00|31147|31112|31149.2|31114.2|31149.5|31114.5|31141.5|31106.5|38
1687932300000|2023-06-28 06:05:00|31149|31114|31151.5|31116.5|31151.5|31119.2|31137|31111.5|29
1687932600000|2023-06-28 06:10:00|31154|31119|31144.3|31124.3|31159.5|31128.8|31141.5|31116|55
1687932900000|2023-06-28 06:15:00|31144.5|31124.5|31145.2|31125.2|31155|31127.5|31139|31116.7|27
1687933200000|2023-06-28 06:20:00|31145|31125|31152.6|31132.6|31163|31138.5|31144.5|31120.7|84
1687933500000|2023-06-28 06:25:00|31152.5|31132.5|31152.3|31132.3|31157.5|31137.5|31147.8|31127.8|42
1687933800000|2023-06-28 06:30:00|31161.5|31126.5|31175.5|31140.5|31178|31147.5|31157.1|31126.5|67
1687934100000|2023-06-28 06:35:00|31175|31140|31163.5|31143.5|31177.5|31146.5|31163|31135|17
1687934400000|2023-06-28 06:40:00|31173.7|31138.7|31175.5|31140.5|31177|31148.5|31168.5|31137.7|18
1687934700000|2023-06-28 06:45:00|31175|31140|31175|31140|31178.5|31143.5|31174.5|31139.5|28
1687935000000|2023-06-28 06:50:00|31174.5|31139.5|31185|31150|31185.5|31157.5|31173.5|31138.5|35
1687935300000|2023-06-28 06:55:00|31178|31158|31209.5|31174.5|31216.5|31181.5|31178|31158|79
1687935600000|2023-06-28 07:00:00|31209|31174|31209|31174|31211.5|31176.5|31207|31172|42
1687935900000|2023-06-28 07:05:00|31209.5|31174.5|31206.5|31171.5|31209.5|31174.5|31204.5|31169.5|128
1687936200000|2023-06-28 07:10:00|31207|31172|31191.2|31171.2|31207|31181.5|31186.5|31166.5|91
1687936500000|2023-06-28 07:15:00|31190.7|31170.7|31191|31156|31192.2|31172.2|31180.3|31153.5|52
1687936800000|2023-06-28 07:20:00|31191.5|31156.5|31200.5|31165.5|31201.2|31172.3|31191|31156.5|32
1687937100000|2023-06-28 07:25:00|31199.5|31164.5|31180.1|31160.1|31199.5|31164.5|31179.4|31154|49
1687937400000|2023-06-28 07:30:00|31180.6|31160.6|31172|31152|31187|31160.6|31170.5|31150.5|54
1687937700000|2023-06-28 07:35:00|31172.5|31152.5|31174.5|31139.5|31177.5|31152.5|31166.5|31138.5|37
1687938000000|2023-06-28 07:40:00|31174|31139|31180.2|31145.2|31184.5|31155|31169|31138.5|85
1687938300000|2023-06-28 07:45:00|31180.3|31145.3|31181.5|31146.5|31182|31154.2|31173|31145.2|62
1687938600000|2023-06-28 07:50:00|31181.3|31146.3|31179.5|31144.5|31185.5|31158.5|31173.8|31144.5|52
1687938900000|2023-06-28 07:55:00|31180|31145|31184.5|31149.5|31186.5|31151.5|31179.5|31144.5|50
1687939200000|2023-06-28 08:00:00|31185.5|31150.5|31184.5|31149.5|31185.5|31155.8|31174.5|31145.5|23
1687939500000|2023-06-28 08:05:00|31184|31149|31180.5|31160.5|31186|31161|31176.5|31148|22
1687939800000|2023-06-28 08:10:00|31187|31152|31174|31154|31189.5|31162.5|31174|31146|55
1687940100000|2023-06-28 08:15:00|31174.5|31154.5|31174.7|31154.7|31185|31157|31174|31149|28
1687940400000|2023-06-28 08:20:00|31175.2|31155.2|31179.5|31159.5|31182.4|31160.7|31174|31146|51
1687940700000|2023-06-28 08:25:00|31180|31160|31181.3|31161.3|31183.2|31163.2|31179|31159|54
1687941000000|2023-06-28 08:30:00|31181.5|31161.5|31205.8|31170.8|31215.4|31180.4|31181|31157.5|107
1687941300000|2023-06-28 08:35:00|31202.5|31167.5|31200.5|31165.5|31209|31174|31195.5|31160.5|67
1687941600000|2023-06-28 08:40:00|31201|31166|31199.2|31164.2|31201.5|31166.5|31195.9|31160.9|20
1687941900000|2023-06-28 08:45:00|31199.4|31164.4|31196.5|31161.5|31199.4|31164.4|31195.5|31160.5|15
1687942200000|2023-06-28 08:50:00|31196|31161|31187.5|31152.5|31196.7|31161.7|31185.5|31150.5|25
1687942500000|2023-06-28 08:55:00|31188|31153|31189|31154|31190|31166|31181.5|31152|23
1687942800000|2023-06-28 09:00:00|31187|31152|31178|31158|31190|31160.5|31177|31149|38
1687943100000|2023-06-28 09:05:00|31177.5|31157.5|31181|31161|31184|31164|31177.5|31157.5|10
1687943400000|2023-06-28 09:10:00|31181.5|31161.5|31177|31157|31182|31162|31176|31156|8
1687943700000|2023-06-28 09:15:00|31176.5|31156.5|31176|31156|31176.5|31156.5|31174|31154|10
1687944000000|2023-06-28 09:20:00|31176.5|31156.5|31176.5|31156.5|31177|31157|31176.5|31156.5|3
1687944600000|2023-06-28 09:30:00|31175.5|31155.5|31171|31151|31175.5|31155.5|31171|31151|8
1687944900000|2023-06-28 09:35:00|31170.5|31150.5|31161.5|31141.5|31170.5|31150.5|31161.5|31141.5|5
1687945200000|2023-06-28 09:40:00|31167|31132|31156.5|31121.5|31167.5|31132.5|31155|31120|33
1687945500000|2023-06-28 09:45:00|31156|31121|31154.5|31134.5|31161|31134.5|31154.5|31120.5|17
1687945800000|2023-06-28 09:50:00|31155|31135|31158.5|31138.5|31158.5|31138.5|31150|31130|24
1687946100000|2023-06-28 09:55:00|31158.6|31138.6|31164.7|31144.7|31190|31163|31158.6|31138.6|90
1687946400000|2023-06-28 10:00:00|31164.5|31144.5|31163.4|31143.4|31173.2|31145|31163.4|31137|24
1687946700000|2023-06-28 10:05:00|31163.9|31143.9|31154.7|31134.7|31163.9|31143.9|31154.5|31134.5|18
1687947000000|2023-06-28 10:10:00|31155|31135|31154.7|31134.7|31155.5|31135.5|31154.7|31134.7|12
1687947300000|2023-06-28 10:15:00|31154.2|31134.2|31154.2|31134.2|31154.2|31134.2|31154.2|31134.2|1
1687947600000|2023-06-28 10:20:00|31154.7|31134.7|31152|31132|31154.7|31134.7|31151|31131|24
1687947900000|2023-06-28 10:25:00|31151.9|31131.9|31162.5|31127.5|31162.5|31136.5|31151.4|31127.5|14
1687948200000|2023-06-28 10:30:00|31162|31127|31165.5|31130.5|31165.5|31130.5|31162|31127|26
1687948500000|2023-06-28 10:35:00|31165|31130|31158.7|31138.7|31165|31138.7|31152|31130|12
1687948800000|2023-06-28 10:40:00|31159|31139|31159|31139|31167.4|31139.9|31158.7|31131.7|7
1687949100000|2023-06-28 10:45:00|31158.7|31138.7|31158.5|31123.5|31163.8|31138.7|31151.6|31121.5|48
1687949400000|2023-06-28 10:50:00|31151.9|31131.9|31153.7|31133.7|31162.9|31135.1|31151.9|31127.4|30
1687949700000|2023-06-28 10:55:00|31153.8|31133.8|31162.2|31127.2|31163.4|31134.5|31153.8|31125.7|30
1687950000000|2023-06-28 11:00:00|31161.7|31126.7|31160.2|31125.2|31162|31132.5|31152|31122.8|36
1687950300000|2023-06-28 11:05:00|31160|31125|31160.1|31125.1|31161.4|31126.4|31157.5|31122.5|17
1687950600000|2023-06-28 11:10:00|31161|31126|31148.8|31128.8|31162.4|31131.4|31148.6|31120.5|57
1687950900000|2023-06-28 11:15:00|31149.3|31129.3|31148.1|31128.1|31158.3|31132.7|31148.1|31123.3|35
1687951200000|2023-06-28 11:20:00|31148.4|31128.4|31153.5|31118.5|31154.5|31128.9|31147|31118|33
1687951500000|2023-06-28 11:25:00|31154|31119|31159|31124|31163.5|31128.5|31153.5|31118.5|26
1687951800000|2023-06-28 11:30:00|31159.2|31124.2|31161.6|31126.6|31162.5|31127.5|31158.7|31123.7|31
1687952100000|2023-06-28 11:35:00|31161.7|31126.7|31160.9|31125.9|31161.7|31126.7|31160.7|31125.7|6
1687952400000|2023-06-28 11:40:00|31160.7|31125.7|31162.4|31127.4|31162.9|31127.9|31160.7|31125.7|9
1687952700000|2023-06-28 11:45:00|31162|31127|31164.5|31129.5|31165.2|31130.2|31162|31127|16
1687953000000|2023-06-28 11:50:00|31165|31130|31163|31128|31165|31130|31162|31127|15
1687953300000|2023-06-28 11:55:00|31162.5|31127.5|31169.5|31134.5|31169.5|31142.5|31159.7|31127.5|31
1687953600000|2023-06-28 12:00:00|31169.2|31134.2|31169|31134|31169.2|31134.2|31166.5|31131.5|16
1687953900000|2023-06-28 12:05:00|31169.5|31134.5|31163|31143|31171|31143|31163|31134.5|4
1687954200000|2023-06-28 12:10:00|31162.5|31142.5|31164|31144|31176|31148.5|31162.5|31140|18
1687954500000|2023-06-28 12:15:00|31164.5|31144.5|31173.5|31138.5|31178|31151.5|31164|31137.5|25
1687954800000|2023-06-28 12:20:00|31173|31138|31174.5|31139.5|31179.5|31144.5|31172|31137|39
1687955100000|2023-06-28 12:25:00|31175|31140|31173|31153|31180.5|31153|31172.9|31137.9|30
1687955400000|2023-06-28 12:30:00|31176|31156|31188|31153|31188|31160.5|31172.9|31146|39
1687955700000|2023-06-28 12:35:00|31188.5|31153.5|31195.5|31160.5|31196.5|31161.5|31188.5|31153.5|44
1687956000000|2023-06-28 12:40:00|31196|31161|31170|31150|31196.5|31161.5|31170|31148.5|21
1687956300000|2023-06-28 12:45:00|31170.5|31150.5|31169|31134|31175|31150.5|31160.4|31132.7|39
1687956600000|2023-06-28 12:50:00|31168.9|31133.9|31171|31136|31174|31139|31168.5|31133.5|18
1687956900000|2023-06-28 12:55:00|31171.5|31136.5|31163.5|31143.5|31172|31143.5|31160.5|31134|16
1687957200000|2023-06-28 13:00:00|31164|31144|31182.5|31147.5|31182.5|31153.5|31164|31144|12
1687957500000|2023-06-28 13:05:00|31182|31147|31188.5|31153.5|31188.5|31153.5|31181|31146|9
1687957800000|2023-06-28 13:10:00|31185.5|31150.5|31175|31140|31189|31156|31172.7|31139.4|39
1687958100000|2023-06-28 13:15:00|31174.5|31139.5|31186.6|31151.6|31186.6|31151.6|31173.7|31138.7|51
1687958400000|2023-06-28 13:20:00|31186.1|31151.1|31186.2|31151.2|31186.2|31151.5|31171.4|31143.9|25
1687958700000|2023-06-28 13:25:00|31182|31162|31179.4|31144.4|31187.5|31162|31174.7|31144.4|29
1687959000000|2023-06-28 13:30:00|31179.5|31144.5|31178.6|31143.6|31182|31147|31178|31143|27
1687959300000|2023-06-28 13:35:00|31178.1|31143.1|31167.2|31132.2|31179.1|31144.1|31166.6|31131.6|89
1687959600000|2023-06-28 13:40:00|31167.4|31132.4|31168.5|31148.5|31175.5|31149|31167|31132|78
1687959900000|2023-06-28 13:45:00|31168|31148|31172.5|31137.5|31181|31153.5|31168|31136|66
1687960200000|2023-06-28 13:50:00|31172|31137|31174|31139|31177.5|31142.5|31169|31134|33
1687960500000|2023-06-28 13:55:00|31174.5|31139.5|31175|31140|31175.5|31140.5|31174|31139|17
1687960800000|2023-06-28 14:00:00|31174.8|31139.8|31174|31139|31176.4|31141.4|31170.3|31135.3|46
1687961100000|2023-06-28 14:05:00|31173.5|31138.5|31170.5|31135.5|31174|31139|31170.5|31135.5|22
1687961400000|2023-06-28 14:10:00|31171|31136|31167.2|31147.2|31175|31147.2|31167|31136|27
1687961700000|2023-06-28 14:15:00|31167|31147|31161.5|31141.5|31167|31147|31161.5|31141.5|66
1687962000000|2023-06-28 14:20:00|31161|31141|31157|31137|31161|31141|31157|31137|14
1687962300000|2023-06-28 14:25:00|31156.5|31136.5|31159|31139|31160.2|31140.2|31156.1|31136.1|25
1687962600000|2023-06-28 14:30:00|31158.7|31138.7|31159.3|31139.3|31161.3|31141.3|31157|31137|39
1687962900000|2023-06-28 14:35:00|31158.8|31138.8|31158.7|31138.7|31162.5|31142.5|31158.2|31138.2|17
1687963200000|2023-06-28 14:40:00|31158.2|31138.2|31159.5|31124.5|31161|31138.7|31145.5|31116.5|42
1687963500000|2023-06-28 14:45:00|31160|31125|31160.1|31140.1|31165|31140.1|31153.5|31124|23
1687963800000|2023-06-28 14:50:00|31159.6|31139.6|31159.7|31139.7|31161.1|31141.1|31159.6|31139.6|19
1687964100000|2023-06-28 14:55:00|31159.5|31139.5|31148.5|31128.5|31159.5|31139.5|31148.5|31128.5|32
1687964400000|2023-06-28 15:00:00|31148.3|31128.3|31152.4|31117.4|31159|31132.5|31144.5|31117.4|53
1687964700000|2023-06-28 15:05:00|31150.1|31115.1|31144.5|31109.5|31152.4|31123.1|31143.1|31109.5|50
1687965000000|2023-06-28 15:10:00|31145|31110|31134.5|31099.5|31151|31116|31133.5|31098.5|42
1687965300000|2023-06-28 15:15:00|31133.9|31098.9|31131|31096|31133.9|31099.5|31119.5|31088.5|45
1687965600000|2023-06-28 15:20:00|31131.5|31096.5|31126.5|31091.5|31132|31099.5|31118|31090|32
1687965900000|2023-06-28 15:25:00|31126|31091|31118|31098|31126|31098|31117.5|31090.5|6
1687966200000|2023-06-28 15:30:00|31118.5|31098.5|31134.5|31099.5|31135|31100.5|31118.5|31091|21
1687966500000|2023-06-28 15:35:00|31135|31100|31135.7|31100.7|31136.6|31101.6|31130.6|31095.6|32
1687966800000|2023-06-28 15:40:00|31135.1|31100.1|31146.5|31111.5|31146.5|31111.5|31134.6|31099.6|26
1687967100000|2023-06-28 15:45:00|31146|31111|31140.5|31105.5|31146|31111|31135.5|31100.5|53
1687967400000|2023-06-28 15:50:00|31140|31105|31135.1|31100.1|31141.9|31108.7|31128|31100.1|34
1687967700000|2023-06-28 15:55:00|31128.1|31108.1|31151.5|31116.5|31152|31119.8|31127.6|31107.6|35
1687968000000|2023-06-28 16:00:00|31152|31117|31139.5|31119.5|31152|31123.3|31139.4|31116.5|14
1687968300000|2023-06-28 16:05:00|31139.3|31119.3|31141.9|31106.9|31146.8|31119.8|31139.3|31106.8|22
1687968600000|2023-06-28 16:10:00|31141.3|31106.3|31134|31099|31141.5|31113.5|31131.6|31096.6|43
1687968900000|2023-06-28 16:15:00|31134.3|31099.3|31131.5|31096.5|31135.5|31100.5|31128.2|31093.2|35
1687969200000|2023-06-28 16:20:00|31131.1|31096.1|31120.8|31085.8|31131.1|31096.1|31116.5|31081.5|63
1687969500000|2023-06-28 16:25:00|31121|31086|31122|31087|31126.5|31091.5|31120.8|31085.8|37
1687969800000|2023-06-28 16:30:00|31122.5|31087.5|31123|31088|31125|31090|31122|31087|15
1687970100000|2023-06-28 16:35:00|31122|31087|31125|31090|31125|31090|31122|31087|17
1687970400000|2023-06-28 16:40:00|31124.5|31089.5|31123.5|31088.5|31126.5|31091.5|31123.2|31088.2|13
1687970700000|2023-06-28 16:45:00|31123.2|31088.2|31121.9|31086.9|31124|31089|31113.5|31078.5|40
1687971000000|2023-06-28 16:50:00|31121.7|31086.7|31127.4|31092.4|31127.4|31092.4|31121.7|31086.7|12
1687971300000|2023-06-28 16:55:00|31126.9|31091.9|31107.8|31087.8|31127|31095.7|31107.8|31087.8|28
1687971600000|2023-06-28 17:00:00|31108.5|31088.5|31112.5|31077.5|31116.5|31090.7|31107.5|31073.7|42
1687971900000|2023-06-28 17:05:00|31115.4|31080.4|31105.8|31085.8|31116.9|31088.7|31100.1|31078.3|44
1687972200000|2023-06-28 17:10:00|31106|31086|31103.9|31083.9|31106|31086|31102.3|31082.3|25
1687972500000|2023-06-28 17:15:00|31109.9|31074.9|31109.9|31074.9|31109.9|31074.9|31109.9|31074.9|1
1687972800000|2023-06-28 17:20:00|31110|31075|31104|31069|31110|31075|31104|31069|11
1687973100000|2023-06-28 17:25:00|31104.4|31069.4|31105|31070|31105|31070|31102.5|31067.5|10
1687973400000|2023-06-28 17:30:00|31105.5|31070.5|31110|31075|31114|31080.7|31100.7|31070.5|13
1687973700000|2023-06-28 17:35:00|31109.9|31074.9|31113|31078|31117.5|31086.2|31106.2|31074.5|27
1687974000000|2023-06-28 17:40:00|31113.5|31078.5|31113|31078|31114|31079|31112.5|31077.5|14
1687974300000|2023-06-28 17:45:00|31112.5|31077.5|31113|31078|31113.5|31078.5|31112|31077|8
1687974600000|2023-06-28 17:50:00|31113.5|31078.5|31115|31080|31115|31080|31113|31078|6
1687974900000|2023-06-28 17:55:00|31114.5|31079.5|31113|31078|31115.5|31080.5|31112|31077|18
1687975200000|2023-06-28 18:00:00|31113.5|31078.5|31114|31079|31114|31079|31113.5|31078.5|2
1687975500000|2023-06-28 18:05:00|31113.5|31078.5|31112.5|31077.5|31114|31079|31112|31077|12
1687975800000|2023-06-28 18:10:00|31112|31077|31112.5|31077.5|31112.5|31077.5|31111.5|31076.5|8
1687976100000|2023-06-28 18:15:00|31112|31077|31112|31077|31112.5|31077.5|31111.5|31076.5|10
1687976400000|2023-06-28 18:20:00|31111.5|31076.5|31115|31080|31117.5|31082.5|31111.5|31076.5|18
1687976700000|2023-06-28 18:25:00|31115.5|31080.5|31115.5|31080.5|31116|31081|31115|31080|5
1687977000000|2023-06-28 18:30:00|31115|31080|31116.5|31081.5|31116.5|31081.5|31115|31080|4
1687977300000|2023-06-28 18:35:00|31116|31081|31116.5|31081.5|31116.5|31081.5|31116|31081|2
1687977600000|2023-06-28 18:40:00|31116|31081|31116|31081|31116|31081|31116|31081|1
1687977900000|2023-06-28 18:45:00|31116.5|31081.5|31115.5|31080.5|31116.5|31081.5|31115|31080|5
1687978200000|2023-06-28 18:50:00|31116|31081|31116|31081|31116|31081|31115.5|31080.5|3
1687978500000|2023-06-28 18:55:00|31116.5|31081.5|31119|31084|31119|31084|31116|31081|8
1687978800000|2023-06-28 19:00:00|31119.5|31084.5|31121|31086|31122|31087|31118.5|31083.5|12
1687979100000|2023-06-28 19:05:00|31121.5|31086.5|31120.5|31085.5|31121.5|31086.5|31120.5|31085.5|5
1687979400000|2023-06-28 19:10:00|31121.4|31086.4|31123|31088|31123|31088|31121.4|31086.4|5
1687979700000|2023-06-28 19:15:00|31122.5|31087.5|31121.5|31086.5|31124|31089|31120.5|31085.5|19
1687980000000|2023-06-28 19:20:00|31122|31087|31117.5|31082.5|31122.5|31092.1|31112.1|31080|25
1687980300000|2023-06-28 19:25:00|31117|31082|31115.5|31080.5|31119.5|31088.5|31108.5|31078.7|17
1687980600000|2023-06-28 19:30:00|31115|31080|31111.5|31076.5|31115|31080|31111.5|31076.5|8
1687980900000|2023-06-28 19:35:00|31111|31076|31114|31079|31114|31079|31111|31076|9
1687981200000|2023-06-28 19:40:00|31106|31086|31111.5|31076.5|31114|31086|31104|31076.5|27
1687981500000|2023-06-28 19:45:00|31112.5|31077.5|31111.6|31076.6|31113.9|31078.9|31110.8|31075.8|28
1687981800000|2023-06-28 19:50:00|31112|31077|31112|31077|31112|31077|31112|31077|1
1687982100000|2023-06-28 19:55:00|31111.5|31076.5|31111.5|31076.5|31111.5|31076.5|31111.5|31076.5|1
1687996800000|2023-06-29 00:00:00|31105|31070|31105|31070|31105|31070|31105|31070|1
1688000400000|2023-06-29 01:00:00|31145|31110|31145.5|31110.5|31145.5|31110.5|31145|31110|2
1688000700000|2023-06-29 01:05:00|31143.7|31108.7|31141|31106|31143.7|31108.7|31138.4|31103.4|12
1688001000000|2023-06-29 01:10:00|31140|31105|31146|31111|31147.7|31119|31132.1|31103.2|41
1688001300000|2023-06-29 01:15:00|31145.5|31110.5|31114.9|31079.9|31146.5|31111.5|31114.9|31079.9|95
1688001600000|2023-06-29 01:20:00|31114.8|31079.8|31098.5|31078.5|31116.3|31090.1|31096|31069|83
1688001900000|2023-06-29 01:25:00|31098|31078|31097|31077|31105|31079.1|31094|31069|38
1688002200000|2023-06-29 01:30:00|31097.2|31077.2|31106|31071|31106|31078|31087|31067|72
1688002500000|2023-06-29 01:35:00|31106.5|31071.5|31105.2|31070.2|31110.5|31082|31096.9|31069.3|57
1688002800000|2023-06-29 01:40:00|31104.7|31069.7|31117.5|31082.5|31118.5|31091.5|31100.9|31069.7|40
1688003100000|2023-06-29 01:45:00|31117|31082|31124|31089|31124.5|31098.8|31110.5|31079.9|80
1688003400000|2023-06-29 01:50:00|31117|31097|31120|31100|31124.5|31100|31116|31088|24
1688003700000|2023-06-29 01:55:00|31120.5|31100.5|31144|31109|31144|31115.5|31120.5|31099.5|57
1688004000000|2023-06-29 02:00:00|31144.5|31109.5|31161|31126|31174.5|31139.5|31136.8|31107.3|77
1688004300000|2023-06-29 02:05:00|31161.5|31126.5|31162.7|31127.7|31168.5|31133.5|31154.6|31119.6|66
1688004600000|2023-06-29 02:10:00|31164.2|31129.2|31128.2|31108.2|31164.2|31129.2|31128|31102.4|78
1688004900000|2023-06-29 02:15:00|31127.7|31107.7|31127.5|31092.5|31135.8|31107.7|31127.1|31092.5|17
1688005200000|2023-06-29 02:20:00|31128|31093|31100|31080|31128.5|31093.5|31100|31080|59
1688005500000|2023-06-29 02:25:00|31099.5|31079.5|31090|31070|31111|31084|31089.5|31069.5|77
1688005800000|2023-06-29 02:30:00|31089.5|31069.5|31087|31052|31093|31069.5|31078.3|31050.1|88
1688006100000|2023-06-29 02:35:00|31086.8|31051.8|31080.5|31060.5|31087.9|31063.9|31078.7|31050.2|69
1688006400000|2023-06-29 02:40:00|31080|31060|31083.5|31063.5|31083.5|31063.5|31076.5|31056.5|23
1688006700000|2023-06-29 02:45:00|31084|31064|31079.5|31059.5|31085.5|31065.5|31077.5|31057.5|37
1688007000000|2023-06-29 02:50:00|31079|31059|31086.5|31066.5|31088|31068|31079|31059|36
1688007300000|2023-06-29 02:55:00|31087|31067|31099.2|31079.2|31106.5|31081|31087|31066|71
1688007600000|2023-06-29 03:00:00|31099|31079|31106.7|31086.7|31110|31090|31098.6|31078.6|83
1688007900000|2023-06-29 03:05:00|31107|31087|31110|31090|31113.4|31093.4|31106.7|31086.7|38
1688008200000|2023-06-29 03:10:00|31110.5|31090.5|31106.5|31086.5|31111.5|31091.5|31103.5|31083.5|41
1688008500000|2023-06-29 03:15:00|31105.5|31085.5|31091.4|31071.4|31108.5|31088.5|31091.4|31071.4|59
1688008800000|2023-06-29 03:20:00|31091.3|31071.3|31073|31053|31091.3|31071.3|31068.5|31037.5|55
1688009100000|2023-06-29 03:25:00|31072.5|31052.5|31079.1|31059.1|31087.7|31063.6|31072|31052|55
1688009400000|2023-06-29 03:30:00|31079.4|31059.4|31078|31058|31085|31065|31078|31058|35
1688009700000|2023-06-29 03:35:00|31077.5|31057.5|31078|31058|31078.5|31058.5|31076|31056|24
1688010000000|2023-06-29 03:40:00|31079|31059|31084.5|31064.5|31090|31070|31079|31059|50
1688010300000|2023-06-29 03:45:00|31085|31065|31088|31068|31089|31069|31085|31065|18
1688010600000|2023-06-29 03:50:00|31088.5|31068.5|31081|31061|31089|31069|31080|31060|18
1688010900000|2023-06-29 03:55:00|31080.5|31060.5|31081|31061|31088.5|31063|31080|31053|17
1688011200000|2023-06-29 04:00:00|31080.5|31060.5|31080.5|31060.5|31081.5|31061.5|31075.5|31055.5|36
1688011500000|2023-06-29 04:05:00|31081|31061|31082.5|31062.5|31082.5|31062.5|31081|31061|10
1688011800000|2023-06-29 04:10:00|31082|31062|31089.5|31069.5|31092|31072|31081|31056.6|16
1688012100000|2023-06-29 04:15:00|31090.5|31070.5|31101.9|31066.9|31101.9|31074.5|31090.5|31066.4|28
1688012400000|2023-06-29 04:20:00|31102|31067|31089.7|31069.7|31102|31075|31088.2|31061.5|26
1688012700000|2023-06-29 04:25:00|31089.2|31069.2|31089.8|31069.8|31090.4|31070.4|31085.7|31065.7|28
1688013000000|2023-06-29 04:30:00|31090.3|31070.3|31090.5|31070.5|31090.5|31070.5|31089.5|31069.5|7
1688013300000|2023-06-29 04:35:00|31091|31071|31090|31070|31091|31071|31088|31068|27
1688013600000|2023-06-29 04:40:00|31089.5|31069.5|31091|31071|31091|31071|31089|31069|9
1688013900000|2023-06-29 04:45:00|31090.1|31070.1|31096.3|31076.3|31096.3|31076.3|31088.8|31068.8|21
1688014200000|2023-06-29 04:50:00|31095.3|31075.3|31095.1|31075.1|31095.8|31075.8|31094.8|31074.8|5
1688014500000|2023-06-29 04:55:00|31096|31076|31099.5|31079.5|31099.5|31079.5|31095.2|31075.2|6
1688014800000|2023-06-29 05:00:00|31099|31079|31106|31086|31106|31086|31099|31079|19
1688015100000|2023-06-29 05:05:00|31105.5|31085.5|31105.5|31085.5|31106|31086|31104|31084|29
1688015400000|2023-06-29 05:10:00|31105|31085|31108.6|31088.6|31110|31090|31104.6|31084.6|25
1688015700000|2023-06-29 05:15:00|31108.8|31088.8|31109|31089|31109.6|31089.6|31108|31088|20
1688016000000|2023-06-29 05:20:00|31108.8|31088.8|31109.5|31089.5|31110|31090|31108.8|31088.8|7
1688016300000|2023-06-29 05:25:00|31110.5|31090.5|31109.5|31089.5|31110.8|31090.8|31109.5|31089.5|11
1688016600000|2023-06-29 05:30:00|31109|31089|31108.5|31088.5|31110.5|31090.5|31108.5|31088.5|24
1688016900000|2023-06-29 05:35:00|31108|31088|31114|31079|31116.9|31088|31108|31079|34
1688017200000|2023-06-29 05:40:00|31104.8|31084.8|31109.5|31089.5|31116.9|31089.8|31104.3|31077.5|33
1688017500000|2023-06-29 05:45:00|31110|31090|31109|31089|31110|31090|31107.5|31087.5|15
1688017800000|2023-06-29 05:50:00|31108|31088|31108.5|31088.5|31108.5|31088.5|31108|31088|2
1688018100000|2023-06-29 05:55:00|31108|31088|31103.5|31083.5|31108.5|31088.5|31103.5|31083.5|17
1688018400000|2023-06-29 06:00:00|31103|31083|31103.5|31083.5|31108.5|31088.5|31102.5|31082.5|21
1688018700000|2023-06-29 06:05:00|31103|31083|31102|31082|31103.5|31083.5|31102|31082|7
1688019000000|2023-06-29 06:10:00|31102.5|31082.5|31105.3|31085.3|31106.5|31086.5|31102|31082|17
1688019300000|2023-06-29 06:15:00|31105.2|31085.2|31103.7|31083.7|31106.7|31086.7|31102.8|31082.8|34
1688019600000|2023-06-29 06:20:00|31103.2|31083.2|31104|31084|31105.2|31085.2|31103.2|31083.2|38
1688019900000|2023-06-29 06:25:00|31103.5|31083.5|31105|31085|31112.5|31087|31103|31077|49
1688020200000|2023-06-29 06:30:00|31105.5|31085.5|31098|31078|31112.5|31086.5|31093.5|31073.5|54
1688020500000|2023-06-29 06:35:00|31096.5|31076.5|31094|31074|31101.5|31081.5|31093.5|31073.5|31
1688020800000|2023-06-29 06:40:00|31093.5|31073.5|31096.5|31061.5|31098|31074|31087.5|31058.5|32
1688021100000|2023-06-29 06:45:00|31096|31061|31085.5|31050.5|31098.5|31063.5|31081.5|31050|42
1688021400000|2023-06-29 06:50:00|31086|31051|31075.5|31055.5|31089|31059.5|31073.5|31048|47
1688021700000|2023-06-29 06:55:00|31076|31056|31078|31058|31079|31059|31074.5|31054.5|38
1688022000000|2023-06-29 07:00:00|31077.5|31057.5|31079.5|31044.5|31081.5|31058|31074|31042|48
1688022300000|2023-06-29 07:05:00|31078.5|31043.5|31072.3|31052.3|31078.5|31053.3|31067.5|31042.5|26
1688022600000|2023-06-29 07:10:00|31071.8|31051.8|31077|31057|31077|31057|31071.3|31051.3|14
1688022900000|2023-06-29 07:15:00|31076|31056|31066.5|31046.5|31076|31056|31066.5|31046.5|10
1688023200000|2023-06-29 07:20:00|31067|31047|31069.2|31049.2|31069.5|31049.5|31067|31047|13
1688023500000|2023-06-29 07:25:00|31069.5|31049.5|31070.8|31050.8|31070.8|31050.8|31067.2|31047.2|27
1688023800000|2023-06-29 07:30:00|31070.4|31050.4|31072.5|31052.5|31072.5|31052.5|31069.7|31049.7|26
1688024100000|2023-06-29 07:35:00|31072|31052|31072.5|31052.5|31072.5|31052.5|31068|31048|19
1688024400000|2023-06-29 07:40:00|31072|31052|31079.5|31059.5|31081|31061|31072|31052|26
1688024700000|2023-06-29 07:45:00|31080|31060|31078.5|31058.5|31081.8|31061.8|31077|31057|28
1688025000000|2023-06-29 07:50:00|31079|31059|31080.5|31060.5|31082.5|31062.5|31078|31058|25
1688025300000|2023-06-29 07:55:00|31081|31061|31083|31063|31085.5|31065.5|31081|31061|27
1688025600000|2023-06-29 08:00:00|31082.5|31062.5|31078|31058|31084.5|31064.5|31077.5|31057.5|38
1688025900000|2023-06-29 08:05:00|31078.4|31058.4|31078|31058|31078.5|31058.5|31077.5|31057.5|5
1688026200000|2023-06-29 08:10:00|31078.5|31058.5|31079.5|31059.5|31079.5|31059.5|31078.5|31058.5|5
1688026500000|2023-06-29 08:15:00|31079|31059|31078.7|31058.7|31079.5|31059.5|31078.3|31058.3|12
1688026800000|2023-06-29 08:20:00|31078.3|31058.3|31076.3|31056.3|31079.5|31059.5|31076.1|31056.1|19
1688027100000|2023-06-29 08:25:00|31075.8|31055.8|31077.5|31057.5|31078|31058|31073|31053|27
1688027400000|2023-06-29 08:30:00|31078.5|31058.5|31078|31058|31085.5|31061|31077|31049|35
1688027700000|2023-06-29 08:35:00|31077.5|31057.5|31083|31048|31083|31057.5|31072.5|31047|19
1688028000000|2023-06-29 08:40:00|31082.5|31047.5|31082|31047|31082.5|31055.5|31075|31047|8
1688028300000|2023-06-29 08:45:00|31082.5|31047.5|31083|31048|31084.5|31057.5|31076.5|31047.5|9
1688028600000|2023-06-29 08:50:00|31083.5|31048.5|31084|31064|31095.5|31067.5|31078.2|31048.5|31
1688028900000|2023-06-29 08:55:00|31083.7|31063.7|31088.4|31068.4|31089|31069|31083.7|31063.7|14
1688029200000|2023-06-29 09:00:00|31088.5|31068.5|31093|31073|31094|31074|31088.5|31068.5|7
1688029500000|2023-06-29 09:05:00|31092.1|31072.1|31089.6|31069.6|31100|31072.9|31088.7|31062.5|27
1688029800000|2023-06-29 09:10:00|31089.1|31069.1|31086.7|31066.7|31096.1|31069.1|31085.9|31060.6|19
1688030100000|2023-06-29 09:15:00|31087.2|31067.2|31083.4|31063.4|31087.2|31067.2|31083.4|31063.4|13
1688030400000|2023-06-29 09:20:00|31083.9|31063.9|31085|31065|31085|31065|31083.9|31063.9|3
1688031000000|2023-06-29 09:30:00|31084.5|31064.5|31083.5|31063.5|31085|31065|31083|31063|14
1688031300000|2023-06-29 09:35:00|31084|31064|31079.5|31059.5|31084.4|31064.4|31078.5|31058.5|10
1688031600000|2023-06-29 09:40:00|31081|31061|31081.9|31061.9|31082.5|31062.5|31078.5|31058.5|11
1688031900000|2023-06-29 09:45:00|31081.4|31061.4|31087|31052|31087.5|31061.4|31079.2|31051.5|20
1688032500000|2023-06-29 09:55:00|31087.5|31052.5|31088|31053|31088|31053|31087.5|31052.5|4
1688032800000|2023-06-29 10:00:00|31088.5|31053.5|31082.5|31047.5|31088.5|31053.5|31082.5|31047.5|14
1688033100000|2023-06-29 10:05:00|31082|31047|31075|31055|31083|31055|31074|31047|12
1688033400000|2023-06-29 10:10:00|31074|31054|31074.5|31054.5|31074.5|31054.5|31073.5|31053.5|14
1688033700000|2023-06-29 10:15:00|31074|31054|31072|31052|31074|31054|31072|31052|8
1688034000000|2023-06-29 10:20:00|31072.5|31052.5|31085.5|31050.5|31086.5|31059|31072.5|31050.5|14
1688034300000|2023-06-29 10:25:00|31085.3|31050.3|31085|31050|31085.3|31058.4|31076.7|31049.5|14
1688034600000|2023-06-29 10:30:00|31083.6|31048.6|31081.9|31046.9|31083.6|31048.6|31081.6|31046.6|15
1688034900000|2023-06-29 10:35:00|31081.6|31046.6|31080|31045|31082.9|31052.9|31072.3|31044.7|15
1688035200000|2023-06-29 10:40:00|31072.9|31052.9|31068|31048|31078|31053.4|31067.9|31042|24
1688035500000|2023-06-29 10:45:00|31067.9|31047.9|31067.1|31047.1|31068|31048|31067.1|31047.1|10
1688035800000|2023-06-29 10:50:00|31067.4|31047.4|31066.6|31046.6|31067.5|31047.5|31066.6|31046.6|8
1688036100000|2023-06-29 10:55:00|31066.1|31046.1|31066.6|31046.6|31066.6|31046.6|31066.1|31046.1|4
1688036400000|2023-06-29 11:00:00|31068.4|31048.4|31068.1|31048.1|31070.5|31050.5|31067.1|31047.1|23
1688036700000|2023-06-29 11:05:00|31067.9|31047.9|31067.1|31047.1|31068.3|31048.3|31067.1|31047.1|7
1688037000000|2023-06-29 11:10:00|31068.1|31048.1|31074|31039|31074.5|31051.6|31067.5|31039|6
1688037300000|2023-06-29 11:15:00|31067|31047|31076.3|31041.3|31079.5|31047|31067|31040.5|17
1688037600000|2023-06-29 11:20:00|31075.8|31040.8|31076.1|31041.1|31076.5|31041.5|31075.6|31040.6|7
1688037900000|2023-06-29 11:25:00|31075.5|31040.5|31076.8|31041.8|31076.8|31041.8|31075.5|31040.5|13
1688038200000|2023-06-29 11:30:00|31077|31042|31072.5|31037.5|31077|31042|31072|31037|9
1688038500000|2023-06-29 11:35:00|31073|31038|31073|31038|31074.7|31039.7|31072.7|31037.7|17
1688038800000|2023-06-29 11:40:00|31072.7|31037.7|31067.5|31032.5|31073|31038|31067.5|31032.5|30
1688039100000|2023-06-29 11:45:00|31067|31032|31066|31031|31067|31032|31065.5|31030.5|7
1688039400000|2023-06-29 11:50:00|31066.5|31031.5|31066.5|31031.5|31068|31033|31066.5|31031.5|6
1688039700000|2023-06-29 11:55:00|31066.7|31031.7|31065.1|31030.1|31066.7|31031.7|31064.6|31029.6|7
1688040000000|2023-06-29 12:00:00|31064.8|31029.8|31064.8|31029.8|31064.8|31029.8|31064.8|31029.8|1
1688040300000|2023-06-29 12:05:00|31065.4|31030.4|31062.2|31027.2|31065.9|31030.9|31061.5|31026.5|22
1688040600000|2023-06-29 12:10:00|31055|31035|31055.5|31035.5|31056|31036|31054.7|31034.7|8
1688040900000|2023-06-29 12:15:00|31056|31036|31052.9|31032.9|31056|31036|31052.4|31032.4|10
1688041200000|2023-06-29 12:20:00|31052.2|31032.2|31050.9|31030.9|31054.1|31034.1|31050.9|31030.9|29
1688041500000|2023-06-29 12:25:00|31050.8|31030.8|31049.5|31014.5|31057|31030.8|31046.3|31014.5|36
1688041800000|2023-06-29 12:30:00|31052|31017|31096.4|31061.4|31096.4|31061.4|31051.5|31016.5|122
1688042100000|2023-06-29 12:35:00|31096.7|31061.7|31100|31065|31112.5|31077.5|31090.5|31055.5|112
1688042400000|2023-06-29 12:40:00|31100.3|31065.3|31109.5|31074.5|31109.8|31074.8|31096.6|31061.6|94
1688042700000|2023-06-29 12:45:00|31110|31075|31113.5|31078.5|31114|31079|31107|31072|129
1688043000000|2023-06-29 12:50:00|31113.7|31078.7|31118.7|31083.7|31122.4|31087.4|31112.4|31077.4|38
1688043300000|2023-06-29 12:55:00|31119.5|31084.5|31137.4|31102.4|31140|31105|31118.9|31083.9|66
1688043600000|2023-06-29 13:00:00|31139|31104|31126|31091|31143|31108|31126|31091|62
1688043900000|2023-06-29 13:05:00|31125.4|31090.4|31133.6|31098.6|31133.6|31098.6|31122.5|31087.5|43
1688044200000|2023-06-29 13:10:00|31134|31099|31135.4|31100.4|31136|31101|31133.1|31098.1|33
1688044500000|2023-06-29 13:15:00|31134.8|31099.8|31137.8|31102.8|31138.1|31103.1|31134.3|31099.3|33
1688044800000|2023-06-29 13:20:00|31138.3|31103.3|31140|31105|31140.9|31105.9|31137|31102|33
1688045100000|2023-06-29 13:25:00|31141.7|31106.7|31144.5|31109.5|31146|31115.5|31133|31103.1|65
1688045400000|2023-06-29 13:30:00|31145|31110|31147.5|31112.5|31149|31114|31143.5|31108.5|33
1688045700000|2023-06-29 13:35:00|31148|31113|31143.5|31108.5|31148.5|31113.5|31142.2|31107.2|31
1688046000000|2023-06-29 13:40:00|31144|31109|31151.4|31116.4|31152.5|31122.4|31142.4|31108.5|36
1688046300000|2023-06-29 13:45:00|31151.5|31116.5|31154|31119|31154|31119|31151.5|31116.5|21
1688046600000|2023-06-29 13:50:00|31154.5|31119.5|31154|31119|31155|31128.5|31141|31119|30
1688046900000|2023-06-29 13:55:00|31156|31121|31147|31112|31157.5|31130.5|31147|31112|33
1688047200000|2023-06-29 14:00:00|31147.5|31112.5|31143.4|31108.4|31149|31117.5|31128.5|31093.5|82
1688047500000|2023-06-29 14:05:00|31143.3|31108.3|31130.5|31095.5|31143.3|31115.3|31123.9|31095.5|64
1688047800000|2023-06-29 14:10:00|31130|31095|31120|31085|31131.9|31101.5|31117.5|31083|56
1688048100000|2023-06-29 14:15:00|31119.9|31084.9|31122|31087|31122.5|31087.5|31117|31082|50
1688048400000|2023-06-29 14:20:00|31122.4|31087.4|31121.5|31086.5|31127.5|31092.5|31120|31085|36
1688048700000|2023-06-29 14:25:00|31122.5|31087.5|31117.5|31097.5|31123.5|31097.5|31113|31084.5|23
1688049000000|2023-06-29 14:30:00|31117|31097|31117.5|31097.5|31123.4|31097.5|31112.5|31087|21
1688049300000|2023-06-29 14:35:00|31118|31098|31121.5|31086.5|31139.2|31104.2|31118|31086.3|66
1688049600000|2023-06-29 14:40:00|31121.8|31086.8|31113.1|31093.1|31129.7|31101.8|31111.9|31084.3|41
1688049900000|2023-06-29 14:45:00|31113|31093|31121|31086|31128|31102|31113|31086|57
1688050200000|2023-06-29 14:50:00|31113|31093|31108.3|31088.3|31117.3|31093.3|31106.9|31079.4|33
1688050500000|2023-06-29 14:55:00|31108.7|31088.7|31116|31081|31118.5|31090.8|31108.7|31081|15
1688050800000|2023-06-29 15:00:00|31109|31089|31111.5|31076.5|31119|31091.5|31103.7|31076.5|25
1688051100000|2023-06-29 15:05:00|31110.5|31075.5|31104.5|31069.5|31111.5|31084.5|31096|31054|56
1688051400000|2023-06-29 15:10:00|31105|31070|31116.5|31081.5|31116.5|31081.5|31104.5|31069.5|43
1688051700000|2023-06-29 15:15:00|31117|31082|31113.5|31078.5|31120.2|31087.2|31106.5|31078.5|18
1688052000000|2023-06-29 15:20:00|31107.2|31087.2|31107.6|31072.6|31115.4|31087.6|31101|31072.5|58
1688052300000|2023-06-29 15:25:00|31107.5|31072.5|31098.2|31063.2|31108|31073.8|31085.2|31050.2|64
1688052600000|2023-06-29 15:30:00|31098|31063|31113.5|31078.5|31113.6|31080.3|31092.6|31063|33
1688052900000|2023-06-29 15:35:00|31113.4|31078.4|31108.5|31088.5|31123.5|31092|31108.5|31078.4|26
1688053200000|2023-06-29 15:40:00|31109|31089|31106.7|31086.7|31109|31089|31106.7|31086.7|9
1688053500000|2023-06-29 15:45:00|31107|31087|31110.2|31075.2|31110.6|31087.6|31103.2|31073.7|26
1688053800000|2023-06-29 15:50:00|31110.8|31075.8|31107|31072|31110.8|31082.8|31097.5|31070|35
1688054100000|2023-06-29 15:55:00|31105|31070|31092.5|31072.5|31105|31073.5|31092.5|31067|12
1688054400000|2023-06-29 16:00:00|31092.6|31072.6|31097.7|31062.7|31098|31072.6|31092.1|31062|8
1688054700000|2023-06-29 16:05:00|31092|31072|31098.5|31063.5|31103.5|31075.3|31092|31062.5|17
1688055000000|2023-06-29 16:10:00|31099.9|31064.9|31105|31070|31105.1|31070.1|31099.9|31064.9|6
1688055300000|2023-06-29 16:15:00|31104.5|31069.5|31110.1|31075.1|31110.1|31082.6|31100.2|31068.5|16
1688055600000|2023-06-29 16:20:00|31103.1|31083.1|31117|31082|31117.8|31089.6|31102.6|31082|13
1688055900000|2023-06-29 16:25:00|31117.5|31082.5|31109.5|31074.5|31117.5|31082.5|31104.5|31069.5|30
1688056200000|2023-06-29 16:30:00|31110|31075|31112|31077|31113.5|31078.5|31110|31075|11
1688056500000|2023-06-29 16:35:00|31111.5|31076.5|31112|31077|31112|31077|31111.5|31076.5|4
1688056800000|2023-06-29 16:40:00|31112.5|31077.5|31113|31078|31113|31078|31112.5|31077.5|2
1688057100000|2023-06-29 16:45:00|31113.5|31078.5|31121.5|31086.5|31121.5|31086.5|31113|31078|18
1688057400000|2023-06-29 16:50:00|31121|31086|31120.5|31085.5|31121|31086|31119|31084|16
1688057700000|2023-06-29 16:55:00|31120|31085|31120.5|31085.5|31121|31086|31120|31085|6
1688058000000|2023-06-29 17:00:00|31121|31086|31131.5|31096.5|31135.5|31100.5|31121|31086|30
1688058300000|2023-06-29 17:05:00|31131|31096|31117.5|31082.5|31131|31096|31116|31081|26
1688058600000|2023-06-29 17:10:00|31118|31083|31123|31088|31123.5|31088.5|31118|31083|17
1688058900000|2023-06-29 17:15:00|31123.5|31088.5|31123.5|31088.5|31123.5|31088.5|31123|31088|3
1688059200000|2023-06-29 17:20:00|31124|31089|31127.5|31092.5|31127.5|31092.5|31124|31089|8
1688059500000|2023-06-29 17:25:00|31127|31092|31122|31087|31127|31092|31121.5|31086.5|7
1688059800000|2023-06-29 17:30:00|31118|31083|31118|31083|31118|31083|31116.9|31081.9|13
1688060100000|2023-06-29 17:35:00|31117.5|31082.5|31125|31090|31125|31090|31117.5|31082.5|12
1688060400000|2023-06-29 17:40:00|31124.5|31089.5|31115|31080|31125|31090|31112|31077|23
1688060700000|2023-06-29 17:45:00|31108|31088|31107.5|31087.5|31108|31088|31107.5|31087.5|2
1688061000000|2023-06-29 17:50:00|31107|31087|31107|31087|31107|31087|31107|31087|1
1688061300000|2023-06-29 17:55:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|1
1688061600000|2023-06-29 18:00:00|31114.5|31079.5|31107.5|31087.5|31115|31088|31107.5|31079.5|4
1688061900000|2023-06-29 18:05:00|31113.5|31093.5|31117|31097|31129|31097.5|31113.5|31089|17
1688062200000|2023-06-29 18:10:00|31116.5|31096.5|31116.5|31096.5|31116.5|31096.5|31116.5|31096.5|1
1688062800000|2023-06-29 18:20:00|31112.5|31092.5|31112.5|31092.5|31112.5|31092.5|31112.5|31092.5|1
1688063100000|2023-06-29 18:25:00|31111.5|31091.5|31108.5|31088.5|31112.5|31092.5|31108.5|31088.5|4
1688063400000|2023-06-29 18:30:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|1
1688063700000|2023-06-29 18:35:00|31112.5|31092.5|31122|31087|31122.5|31095.5|31110|31087|7
1688064000000|2023-06-29 18:40:00|31123|31088|31132|31097|31132.5|31097.5|31123|31088|11
1688064300000|2023-06-29 18:45:00|31131.5|31096.5|31130.5|31095.5|31132|31097|31126.5|31091.5|9
1688064600000|2023-06-29 18:50:00|31130|31095|31133|31098|31133.5|31098.5|31130|31095|10
1688064900000|2023-06-29 18:55:00|31132.5|31097.5|31133.5|31098.5|31133.5|31098.5|31132.5|31097.5|3
1688065200000|2023-06-29 19:00:00|31133|31098|31133|31098|31134|31099|31133|31098|5
1688065800000|2023-06-29 19:10:00|31133.5|31098.5|31133|31098|31133.5|31098.5|31133|31098|2
1688066100000|2023-06-29 19:15:00|31133.5|31098.5|31136.5|31101.5|31137.5|31102.5|31133|31098|18
1688066400000|2023-06-29 19:20:00|31137|31102|31137|31102|31137|31102|31136.5|31101.5|5
1688066700000|2023-06-29 19:25:00|31136.5|31101.5|31134|31099|31136.5|31101.5|31133.5|31098.5|5
1688067000000|2023-06-29 19:30:00|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|31133.5|31098.5|1
1688067300000|2023-06-29 19:35:00|31133|31098|31130.5|31095.5|31133.5|31098.5|31126.5|31091.5|20
1688067600000|2023-06-29 19:40:00|31130|31095|31146|31111|31146|31111|31130|31095|22
1688067900000|2023-06-29 19:45:00|31144.5|31109.5|31147.5|31112.5|31148.5|31113.5|31137|31101|44
1688068200000|2023-06-29 19:50:00|31148|31113|31140.2|31105.2|31150.5|31115.5|31137.5|31102.5|25
1688068500000|2023-06-29 19:55:00|31147.5|31112.5|31150|31115|31150.5|31115.5|31137|31102|37
1688083200000|2023-06-30 00:00:00|31148.5|31106.5|31148.5|31106.5|31148.5|31106.5|31148.5|31106.5|1
1688086800000|2023-06-30 01:00:00|31146|31111|31135.5|31100.5|31146|31111|31134.5|31099.5|12
1688087100000|2023-06-30 01:05:00|31136.5|31101.5|31132.5|31097.5|31140|31105|31129|31094|57
1688087400000|2023-06-30 01:10:00|31133.5|31098.5|31131|31096|31134|31106.5|31119.8|31094.5|62
1688087700000|2023-06-30 01:15:00|31130.5|31095.5|31128.2|31093.2|31132|31103.5|31111.7|31081.8|124
1688088000000|2023-06-30 01:20:00|31127.9|31092.9|31128|31093|31128.8|31103|31120|31092.7|32
1688088300000|2023-06-30 01:25:00|31125.5|31090.5|31133|31098|31133.5|31106.5|31117|31089.5|33
1688088600000|2023-06-30 01:30:00|31132.5|31097.5|31149.4|31129.4|31153.2|31129.4|31130|31095|101
1688088900000|2023-06-30 01:35:00|31149.2|31129.2|31146.8|31126.8|31149.8|31129.8|31145.3|31125.3|75
1688089200000|2023-06-30 01:40:00|31146.3|31126.3|31137.5|31117.5|31147.8|31127.8|31131.3|31111.3|125
1688089500000|2023-06-30 01:45:00|31137.8|31117.8|31149.5|31114.5|31151.3|31124|31137.8|31114.5|58
1688089800000|2023-06-30 01:50:00|31150|31115|31150|31115|31150.3|31115.3|31147|31112|14
1688090100000|2023-06-30 01:55:00|31145|31110|31126|31106|31145.5|31118.1|31125|31100.5|42
1688090400000|2023-06-30 02:00:00|31125.5|31105.5|31110.5|31075.5|31126.5|31106.5|31108|31073|88
1688090700000|2023-06-30 02:05:00|31110.9|31075.9|31116.3|31081.3|31121|31086|31110.9|31075.9|52
1688091000000|2023-06-30 02:10:00|31116.5|31081.5|31122.7|31087.7|31122.7|31096.5|31106.5|31079|41
1688091300000|2023-06-30 02:15:00|31123|31088|31128.6|31093.6|31128.6|31103.9|31115|31087|34
1688091600000|2023-06-30 02:20:00|31128.5|31093.5|31119|31099|31129|31103|31119|31090|39
1688091900000|2023-06-30 02:25:00|31118.5|31098.5|31118|31098|31119|31099|31117.5|31097.5|20
1688092200000|2023-06-30 02:30:00|31117.5|31097.5|31113.5|31093.5|31120|31097.5|31108.5|31082|24
1688092500000|2023-06-30 02:35:00|31113|31093|31112.5|31092.5|31114.5|31094.5|31112.5|31092.5|21
1688092800000|2023-06-30 02:40:00|31113|31093|31107.5|31087.5|31118|31093|31107.5|31080.5|28
1688093100000|2023-06-30 02:45:00|31108|31088|31113|31093|31113.5|31093.5|31107.5|31087.5|21
1688093400000|2023-06-30 02:50:00|31113.5|31093.5|31113.5|31093.5|31113.5|31093.5|31112.5|31092.5|19
1688093700000|2023-06-30 02:55:00|31113|31093|31117.5|31097.5|31118.5|31098.5|31112.5|31092.5|31
1688094000000|2023-06-30 03:00:00|31118|31098|31109.5|31089.5|31120|31100|31108.5|31088.5|35
1688094300000|2023-06-30 03:05:00|31112.5|31092.5|31107.8|31087.8|31113|31093|31105|31085|35
1688094600000|2023-06-30 03:10:00|31108|31088|31105|31085|31113.5|31093.5|31103.5|31083.5|36
1688094900000|2023-06-30 03:15:00|31105.1|31085.1|31109|31089|31110|31090|31105|31085|17
1688095200000|2023-06-30 03:20:00|31108|31088|31104.5|31084.5|31114.5|31089.5|31104.5|31079.5|20
1688095500000|2023-06-30 03:25:00|31104|31084|31108.3|31088.3|31109.8|31089.8|31104|31084|26
1688095800000|2023-06-30 03:30:00|31107.8|31087.8|31112.8|31092.8|31114.2|31094.2|31107.2|31087.2|20
1688096100000|2023-06-30 03:35:00|31112.5|31092.5|31111|31091|31113.3|31093.3|31110.8|31090.8|13
1688096400000|2023-06-30 03:40:00|31110.8|31090.8|31113.5|31093.5|31113.5|31093.5|31108|31088|24
1688096700000|2023-06-30 03:45:00|31114|31094|31116.5|31096.5|31121|31097.5|31113|31086|25
1688097000000|2023-06-30 03:50:00|31116|31096|31112.5|31092.5|31125|31098|31112|31085|32
1688097300000|2023-06-30 03:55:00|31113|31093|31113.5|31093.5|31113.5|31093.5|31113|31093|4
1688097600000|2023-06-30 04:00:00|31113|31093|31116|31096|31116|31096|31113|31093|12
1688097900000|2023-06-30 04:05:00|31116.5|31096.5|31124.5|31089.5|31125|31096.5|31116.5|31088.5|10
1688098200000|2023-06-30 04:10:00|31124|31089|31123.5|31088.5|31124.5|31089.5|31123|31088|8
1688098500000|2023-06-30 04:15:00|31124|31089|31114.5|31094.5|31124|31094.5|31114|31085.5|11
1688098800000|2023-06-30 04:20:00|31115|31095|31117.5|31097.5|31118.5|31098.5|31115|31095|5
1688099100000|2023-06-30 04:25:00|31118|31098|31123.5|31088.5|31124|31098|31115.5|31087.5|12
1688099400000|2023-06-30 04:30:00|31124|31089|31130.5|31095.5|31130.5|31100.5|31118.5|31089|26
1688099700000|2023-06-30 04:35:00|31130|31095|31129.5|31094.5|31130|31103.5|31120|31093|15
1688100000000|2023-06-30 04:40:00|31129.6|31094.6|31126|31091|31130.6|31095.6|31125.5|31090.5|23
1688100300000|2023-06-30 04:45:00|31119.5|31099.5|31123.5|31103.5|31124|31104|31119.5|31099.5|14
1688100600000|2023-06-30 04:50:00|31124|31104|31133.5|31098.5|31133.5|31106.5|31124|31096.5|14
1688100900000|2023-06-30 04:55:00|31133.8|31098.8|31133.5|31098.5|31134|31099|31133|31098|6
1688101200000|2023-06-30 05:00:00|31133|31098|31132|31097|31133|31098|31131.5|31096.5|5
1688101500000|2023-06-30 05:05:00|31131.5|31096.5|31132.5|31097.5|31132.5|31097.5|31127.5|31092.5|29
1688101800000|2023-06-30 05:10:00|31133|31098|31133.5|31098.5|31135.1|31100.1|31132|31097|21
1688102100000|2023-06-30 05:15:00|31132.5|31097.5|31133|31098|31133.5|31098.5|31132.1|31097.1|15
1688102400000|2023-06-30 05:20:00|31132.5|31097.5|31124.5|31104.5|31133.5|31105.1|31124.5|31097|15
1688102700000|2023-06-30 05:25:00|31121.5|31101.5|31121|31101|31121.5|31101.5|31120.5|31100.5|10
1688103000000|2023-06-30 05:30:00|31120.7|31100.7|31112.2|31092.2|31121|31101|31112.2|31092.2|38
1688103300000|2023-06-30 05:35:00|31112.5|31092.5|31112.5|31092.5|31117.2|31097.2|31110|31090|38
1688103600000|2023-06-30 05:40:00|31120.5|31085.5|31120|31085|31122|31087|31119.5|31084.5|16
1688103900000|2023-06-30 05:45:00|31120.5|31085.5|31109.5|31089.5|31120.5|31089.5|31108|31081|37
1688104200000|2023-06-30 05:50:00|31110|31090|31114|31094|31115|31095|31110|31090|22
1688104500000|2023-06-30 05:55:00|31114.5|31094.5|31116|31096|31116|31096|31113.5|31093.5|19
1688104800000|2023-06-30 06:00:00|31116.5|31096.5|31120.5|31100.5|31121|31101|31116.5|31096.5|31
1688105100000|2023-06-30 06:05:00|31120|31100|31116.5|31096.5|31126.9|31101|31116|31091.9|18
1688105400000|2023-06-30 06:10:00|31117|31097|31111.5|31091.5|31125|31098|31110.5|31082.5|57
1688105700000|2023-06-30 06:15:00|31111|31091|31110|31090|31118.5|31096.5|31109|31082.5|36
1688106000000|2023-06-30 06:20:00|31110.5|31090.5|31120|31085|31122|31095|31110|31085|24
1688106300000|2023-06-30 06:25:00|31119.1|31084.1|31106|31071|31119.1|31089.5|31101|31071|52
1688106600000|2023-06-30 06:30:00|31106.5|31071.5|31099.5|31079.5|31110.4|31084.6|31096.5|31069.5|42
1688106900000|2023-06-30 06:35:00|31106.6|31071.6|31098.5|31078.5|31106.6|31078.5|31096|31071|33
1688107200000|2023-06-30 06:40:00|31099|31079|31099|31079|31100|31080|31096|31076|45
1688107500000|2023-06-30 06:45:00|31099.5|31079.5|31104.5|31084.5|31106.5|31086.5|31099|31079|59
1688107800000|2023-06-30 06:50:00|31104|31084|31119.3|31099.3|31119.3|31099.3|31104|31084|50
1688108100000|2023-06-30 06:55:00|31118.8|31098.8|31124.5|31104.5|31124.5|31104.5|31118.5|31098.5|40
1688108400000|2023-06-30 07:00:00|31125|31105|31131|31096|31142.5|31114.5|31125|31095.5|55
1688108700000|2023-06-30 07:05:00|31123|31103|31126|31106|31138.5|31111.5|31123|31102.2|45
1688109000000|2023-06-30 07:10:00|31125.2|31105.2|31130.6|31110.6|31139.3|31112.2|31124|31104|81
1688109300000|2023-06-30 07:15:00|31138.6|31103.6|31134.5|31099.5|31138.6|31103.6|31131.5|31096.5|46
1688109600000|2023-06-30 07:20:00|31134.3|31099.3|31125.2|31105.2|31135|31106.6|31125.2|31097.3|42
1688109900000|2023-06-30 07:25:00|31124.7|31104.7|31125.2|31105.2|31126.1|31106.1|31123.7|31103.7|43
1688110200000|2023-06-30 07:30:00|31125.5|31105.5|31130|31110|31130|31110|31125|31105|24
1688110500000|2023-06-30 07:35:00|31129.8|31109.8|31129.8|31109.8|31130.3|31110.3|31129|31109|22
1688110800000|2023-06-30 07:40:00|31129.6|31109.6|31146.3|31126.3|31146.3|31126.3|31129.6|31109.6|59
1688111100000|2023-06-30 07:45:00|31146.8|31126.8|31154.9|31134.9|31163.4|31143.4|31146.3|31124|49
1688111400000|2023-06-30 07:50:00|31154.4|31134.4|31155.5|31120.5|31159.5|31134.9|31148|31120.5|39
1688111700000|2023-06-30 07:55:00|31155.3|31120.3|31150.7|31130.7|31162.2|31133.3|31146.1|31120|40
1688112000000|2023-06-30 08:00:00|31150.8|31130.8|31151.3|31131.3|31152.3|31132.3|31150.6|31130.6|12
1688112300000|2023-06-30 08:05:00|31151.1|31131.1|31159|31139|31159.3|31139.3|31150.6|31130.6|37
1688112600000|2023-06-30 08:10:00|31158.5|31138.5|31154.5|31134.5|31159|31139|31151.5|31131.5|49
1688112900000|2023-06-30 08:15:00|31155|31135|31154|31134|31156|31136|31153.5|31133.5|19
1688113200000|2023-06-30 08:20:00|31153.5|31133.5|31171.5|31151.5|31172.5|31152.5|31153|31133|50
1688113500000|2023-06-30 08:25:00|31172|31152|31185.3|31150.3|31185.3|31152.5|31168.5|31144.5|54
1688113800000|2023-06-30 08:30:00|31185.5|31150.5|31194.4|31159.4|31195.9|31167|31174|31149|63
1688114100000|2023-06-30 08:35:00|31194|31159|31184.3|31164.3|31199.5|31169|31182.5|31155.9|46
1688114400000|2023-06-30 08:40:00|31184.1|31164.1|31183.7|31148.7|31186.4|31165.4|31180|31146.5|46
1688114700000|2023-06-30 08:45:00|31184|31149|31178|31143|31184|31149|31177|31142|51
1688115000000|2023-06-30 08:50:00|31177.5|31142.5|31171|31151|31178.5|31153|31170.5|31142.5|20
1688115300000|2023-06-30 08:55:00|31171.5|31151.5|31175.1|31155.1|31175.1|31155.1|31170.5|31150.5|28
1688115600000|2023-06-30 09:00:00|31175.5|31155.5|31171.9|31151.9|31181.5|31155.8|31168.5|31144|47
1688115900000|2023-06-30 09:05:00|31171.4|31151.4|31174|31154|31184|31156.5|31171.4|31143|35
1688116200000|2023-06-30 09:10:00|31173|31153|31175.5|31155.5|31175.5|31155.5|31172.5|31152.5|16
1688116500000|2023-06-30 09:15:00|31176|31156|31177.5|31157.5|31178|31158|31175.5|31155.5|8
1688116800000|2023-06-30 09:20:00|31174.5|31154.5|31174.5|31154.5|31181|31154.5|31174|31146|4
1688117100000|2023-06-30 09:25:00|31174|31154|31176|31141|31176.5|31154.5|31169.5|31140.5|16
1688117400000|2023-06-30 09:30:00|31176.5|31141.5|31172|31152|31177.5|31152|31168|31140|13
1688117700000|2023-06-30 09:35:00|31172.5|31152.5|31170.2|31150.2|31172.5|31152.5|31168|31148|9
1688118000000|2023-06-30 09:40:00|31178.5|31143.5|31172.7|31152.7|31180|31154.5|31172.7|31143.5|26
1688118300000|2023-06-30 09:45:00|31173.5|31153.5|31186.7|31151.7|31187.5|31158.5|31173.5|31150.5|29
1688118600000|2023-06-30 09:50:00|31187.2|31152.2|31183|31148|31187.2|31159.4|31179|31148|11
1688118900000|2023-06-30 09:55:00|31182.5|31147.5|31183|31148|31183|31148|31182.5|31147.5|2
1688119200000|2023-06-30 10:00:00|31182.5|31147.5|31182|31147|31182.7|31147.7|31181.6|31146.6|11
1688119500000|2023-06-30 10:05:00|31182.7|31147.7|31182.7|31147.7|31182.7|31147.7|31182.7|31147.7|1
1688119800000|2023-06-30 10:10:00|31182|31147|31179.5|31144.5|31182|31147|31179.5|31144.5|7
1688120100000|2023-06-30 10:15:00|31178.5|31143.5|31175.5|31155.5|31179.5|31156|31168|31140.5|23
1688120400000|2023-06-30 10:20:00|31176|31156|31186|31151|31186|31156.5|31176|31147.2|21
1688120700000|2023-06-30 10:25:00|31186.5|31151.5|31183.7|31163.7|31190.5|31164|31183.5|31151.5|15
1688121000000|2023-06-30 10:30:00|31184|31164|31195|31160|31195|31167|31184|31158.5|19
1688121300000|2023-06-30 10:35:00|31194.5|31159.5|31193.5|31158.5|31194.5|31159.5|31193.5|31158.5|3
1688121600000|2023-06-30 10:40:00|31194|31159|31191.5|31156.5|31194.5|31159.5|31191|31156|9
1688121900000|2023-06-30 10:45:00|31191|31156|31191.1|31156.1|31192.5|31157.5|31191|31156|10
1688122200000|2023-06-30 10:50:00|31191|31156|31184.1|31164.1|31191.1|31164.1|31184.1|31156|3
1688122500000|2023-06-30 10:55:00|31183.6|31163.6|31183.5|31163.5|31183.6|31163.6|31183.1|31163.1|4
1688122800000|2023-06-30 11:00:00|31184|31164|31193.5|31158.5|31193.5|31165.5|31184|31157.5|11
1688123100000|2023-06-30 11:05:00|31194|31159|31193.5|31158.5|31194.5|31159.5|31193.5|31158.5|4
1688123400000|2023-06-30 11:10:00|31194|31159|31194|31159|31194|31159|31194|31159|1
1688123700000|2023-06-30 11:15:00|31193.5|31158.5|31194|31159|31194|31159|31193.5|31158.5|2
1688124000000|2023-06-30 11:20:00|31193.5|31158.5|31193|31158|31193.5|31158.5|31192.5|31157.5|4
1688124300000|2023-06-30 11:25:00|31192|31157|31185|31150|31192|31157|31184.5|31149.5|16
1688124600000|2023-06-30 11:30:00|31185.5|31150.5|31202.5|31167.5|31204|31169|31184.5|31149.5|27
1688124900000|2023-06-30 11:35:00|31203.5|31168.5|31199|31164|31203.5|31168.5|31197.7|31162.7|16
1688125200000|2023-06-30 11:40:00|31198.7|31163.7|31198|31163|31202|31167|31197|31162|25
1688125500000|2023-06-30 11:45:00|31199|31164|31197.5|31177.5|31200.5|31177.5|31186.5|31156.5|31
1688125800000|2023-06-30 11:50:00|31200.5|31165.5|31190|31155|31200.5|31165.5|31186|31151|62
1688126100000|2023-06-30 11:55:00|31189.5|31154.5|31197.5|31162.5|31198|31163|31186.5|31151.5|65
1688126400000|2023-06-30 12:00:00|31197|31162|31198.5|31163.5|31199|31164|31195.5|31160.5|21
1688126700000|2023-06-30 12:05:00|31198|31163|31190.5|31155.5|31198|31168.5|31180.5|31152|22
1688127000000|2023-06-30 12:10:00|31190|31155|31181.6|31146.6|31195|31163.5|31177|31146.6|68
1688127300000|2023-06-30 12:15:00|31182|31147|31187|31152|31190.5|31159.4|31175|31146|87
1688127600000|2023-06-30 12:20:00|31187.5|31152.5|31181.5|31161.5|31190.5|31162.9|31177|31149.5|47
1688127900000|2023-06-30 12:25:00|31182|31162|31193|31160|31193|31163|31181|31147|29
1688128200000|2023-06-30 12:30:00|31189.6|31154.6|31172.1|31152.1|31194.6|31159.6|31171.3|31143|85
1688128500000|2023-06-30 12:35:00|31169.9|31149.9|31179.5|31144.5|31184.7|31156.7|31169.4|31140.5|47
1688128800000|2023-06-30 12:40:00|31179|31144|31181|31146|31181|31153.5|31166|31139|66
1688129100000|2023-06-30 12:45:00|31173|31153|31171.5|31151.5|31179|31159|31170.5|31150.5|43
1688129400000|2023-06-30 12:50:00|31172|31152|31169.5|31149.5|31172.5|31152.5|31169.5|31149.5|13
1688129700000|2023-06-30 12:55:00|31176.5|31141.5|31166|31131|31176.5|31141.5|31166|31131|23
1688130000000|2023-06-30 13:00:00|31166.5|31131.5|31166.5|31131.5|31167.5|31140.5|31158|31126|39
1688130300000|2023-06-30 13:05:00|31166|31131|31156|31136|31166.5|31137|31151.5|31129|37
1688130600000|2023-06-30 13:10:00|31155|31135|31157|31137|31165|31139.5|31155|31130|17
1688130900000|2023-06-30 13:15:00|31157.4|31137.4|31159.8|31139.8|31161.5|31141.5|31157.4|31137.4|16
1688131200000|2023-06-30 13:20:00|31160.3|31140.3|31161.5|31141.5|31161.5|31141.5|31159.8|31139.8|8
1688131500000|2023-06-30 13:25:00|31162|31142|31168.5|31148.5|31169.5|31149.5|31162|31142|25
1688131800000|2023-06-30 13:30:00|31168.8|31148.8|31161.2|31141.2|31169|31149|31159|31139|36
1688132100000|2023-06-30 13:35:00|31161.5|31141.5|31167.4|31147.4|31168.4|31148.4|31161.5|31141.5|12
1688132400000|2023-06-30 13:40:00|31167.5|31147.5|31182.5|31147.5|31183|31148.5|31167|31138.5|27
1688132700000|2023-06-30 13:45:00|31177.3|31142.3|31161|31141|31177.3|31144.5|31161|31137|17
1688133000000|2023-06-30 13:50:00|31160.5|31140.5|31165|31130|31166|31143.4|31151.5|31129.5|40
1688133300000|2023-06-30 13:55:00|31165.5|31130.5|31174|31136|31174|31136|31157.5|31122.5|29
1688133600000|2023-06-30 14:00:00|31177|31139|31162.5|31142.5|31177|31143|31162|31130|24
1688133900000|2023-06-30 14:05:00|31159.5|31139.5|31158.5|31123.5|31160.5|31139.5|31151.5|31123.5|29
1688134200000|2023-06-30 14:10:00|31158|31123|31150.5|31130.5|31161.4|31133.8|31147|31122|33
1688134500000|2023-06-30 14:15:00|31149|31129|31148|31113|31153|31129|31144.5|31109.5|32
1688134800000|2023-06-30 14:20:00|31147.5|31112.5|31150.4|31115.4|31152.2|31124|31141|31111|30
1688135100000|2023-06-30 14:25:00|31150.5|31115.5|31144.7|31124.7|31150.5|31127|31140|31112.8|42
1688135400000|2023-06-30 14:30:00|31144.9|31124.9|31147.2|31127.2|31147.2|31127.2|31143.1|31123.1|30
1688135700000|2023-06-30 14:35:00|31147.7|31127.7|31168.5|31148.5|31171.5|31149|31147.7|31127.7|46
1688136000000|2023-06-30 14:40:00|31169|31149|31168.2|31148.2|31181.9|31155.3|31163.5|31140.6|64
1688136300000|2023-06-30 14:45:00|31167.8|31147.8|31180.1|31145.1|31180.4|31153.5|31166.7|31144.8|30
1688136600000|2023-06-30 14:50:00|31179.8|31144.8|31173.9|31153.9|31179.8|31155.8|31172.2|31144.8|15
1688136900000|2023-06-30 14:55:00|31173.4|31153.4|31176.5|31156.5|31183|31156.7|31171.2|31144.9|31
1688137200000|2023-06-30 15:00:00|31176|31156|31176.2|31156.2|31176.6|31156.6|31175.4|31155.4|15
1688137500000|2023-06-30 15:05:00|31175.9|31155.9|31178.4|31143.4|31182.4|31156.9|31175.9|31142.2|25
1688137800000|2023-06-30 15:10:00|31177.9|31142.9|31167.5|31147.5|31178.4|31152.8|31167.5|31138.8|40
1688138100000|2023-06-30 15:15:00|31166.1|31146.1|31166.3|31146.3|31167.1|31147.1|31161.5|31141.5|23
1688138400000|2023-06-30 15:20:00|31174.5|31139.5|31181.5|31146.5|31182.5|31147.5|31174.5|31139.5|23
1688138700000|2023-06-30 15:25:00|31182|31147|31166.5|31146.5|31184|31149|31163|31134.5|51
1688139000000|2023-06-30 15:30:00|31173.1|31138.1|31169|31134|31173.1|31143.5|31161.5|31132.5|38
1688139300000|2023-06-30 15:35:00|31169.5|31134.5|31169|31134|31173|31146.5|31158.5|31131.5|57
1688139600000|2023-06-30 15:40:00|31162|31142|31169|31134|31171.6|31147|31161.5|31134|15
1688139900000|2023-06-30 15:45:00|31168|31133|31169|31134|31171.5|31144.5|31161|31132.5|20
1688140200000|2023-06-30 15:50:00|31162|31142|31162|31142|31162.5|31142.5|31162|31142|5
1688140500000|2023-06-30 15:55:00|31162.5|31142.5|31163.5|31128.5|31169.5|31143|31162.5|31128|18
1688140800000|2023-06-30 16:00:00|31163|31128|31165|31130|31165.5|31130.5|31162|31127|19
1688141100000|2023-06-30 16:05:00|31164.5|31129.5|31164.5|31129.5|31165|31130|31164.5|31129.5|3
1688141400000|2023-06-30 16:10:00|31165|31130|31165|31130|31165|31130|31165|31130|1
1688141700000|2023-06-30 16:15:00|31165.5|31130.5|31170.5|31135.5|31171.5|31136.5|31163.5|31128.5|14
1688142000000|2023-06-30 16:20:00|31170.9|31135.9|31180|31145|31183.5|31148.5|31169.9|31134.9|53
1688142300000|2023-06-30 16:25:00|31179.5|31144.5|31179|31144|31179.5|31144.5|31175.5|31140.5|21
1688142600000|2023-06-30 16:30:00|31180|31145|31184|31149|31190.5|31162|31178.5|31143.5|29
1688142900000|2023-06-30 16:35:00|31184.5|31149.5|31180.5|31145.5|31185|31150|31178.5|31143.5|18
1688143200000|2023-06-30 16:40:00|31181|31146|31178|31143|31181|31146|31178|31143|8
1688143500000|2023-06-30 16:45:00|31177.5|31142.5|31174|31139|31177.5|31142.5|31173.5|31138.5|9
1688143800000|2023-06-30 16:50:00|31173.5|31138.5|31173.5|31138.5|31178|31143|31173.5|31138.5|15
1688144100000|2023-06-30 16:55:00|31173|31138|31171|31136|31173.5|31138.5|31171|31136|8
1688144400000|2023-06-30 17:00:00|31163|31143|31164|31144|31166|31146|31163|31143|8
1688145000000|2023-06-30 17:10:00|31163.5|31143.5|31163.5|31143.5|31163.5|31143.5|31163|31143|3
1688145300000|2023-06-30 17:15:00|31165|31145|31173.3|31138.3|31173.3|31146.3|31164.5|31137.5|6
1688145600000|2023-06-30 17:20:00|31173.8|31138.8|31173.8|31138.8|31174.3|31139.3|31173.3|31138.3|5
1688145900000|2023-06-30 17:25:00|31173.3|31138.3|31164|31144|31173.3|31144|31164|31136|5
1688146200000|2023-06-30 17:30:00|31163.5|31143.5|31155.3|31120.3|31164|31143.5|31155.3|31120.3|37
1688146500000|2023-06-30 17:35:00|31154.8|31119.8|31160.2|31125.2|31161.5|31126.5|31154.8|31119.8|16
1688146800000|2023-06-30 17:40:00|31160.7|31125.7|31173|31138|31177.1|31142.1|31160.7|31125.7|38
1688147100000|2023-06-30 17:45:00|31173.5|31138.5|31174.8|31139.8|31176.8|31152|31166.4|31138.5|21
1688147400000|2023-06-30 17:50:00|31174.3|31139.3|31177.5|31142.5|31178|31143|31174.3|31139.3|8
1688147700000|2023-06-30 17:55:00|31177|31142|31177.5|31142.5|31177.5|31142.5|31175.8|31140.8|9
1688148000000|2023-06-30 18:00:00|31177.3|31142.3|31175.2|31140.2|31177.5|31142.5|31175.2|31140.2|10
1688148300000|2023-06-30 18:05:00|31174.7|31139.7|31177|31142|31178|31143|31174.7|31139.7|8
1688148600000|2023-06-30 18:10:00|31177.5|31142.5|31176.8|31141.8|31178|31143|31176.8|31141.8|11
1688148900000|2023-06-30 18:15:00|31177.1|31142.1|31177|31142|31177.1|31142.1|31176.1|31141.1|4
1688149200000|2023-06-30 18:20:00|31177.5|31142.5|31177.5|31142.5|31177.5|31142.5|31177.5|31142.5|1
1688149500000|2023-06-30 18:25:00|31176.5|31141.5|31175.5|31140.5|31176.5|31141.5|31175.5|31140.5|3
1688149800000|2023-06-30 18:30:00|31176|31141|31177.5|31142.5|31178.5|31143.5|31176|31141|8
1688150100000|2023-06-30 18:35:00|31177|31142|31175.5|31140.5|31177.5|31142.5|31175.5|31140.5|10
1688150400000|2023-06-30 18:40:00|31175|31140|31194|31159|31195|31160|31171|31136|51
1688150700000|2023-06-30 18:45:00|31191.5|31156.5|31173.5|31138.5|31194|31159|31173.5|31138.5|40
1688151000000|2023-06-30 18:50:00|31174|31139|31174.5|31139.5|31174.5|31139.5|31173.5|31138.5|6
1688151300000|2023-06-30 18:55:00|31175|31140|31175|31140|31175.5|31140.5|31174.5|31139.5|5
1688151600000|2023-06-30 19:00:00|31180|31145|31170.5|31135.5|31180|31145|31170.5|31135.5|24
1688151900000|2023-06-30 19:05:00|31171|31136|31176|31141|31179.5|31144.5|31164|31135.5|7
1688152200000|2023-06-30 19:10:00|31175|31140|31176.5|31141.5|31178|31143|31175|31140|12
1688152500000|2023-06-30 19:15:00|31176|31141|31175.3|31140.3|31176.5|31141.5|31175.3|31140.3|8
1688152800000|2023-06-30 19:20:00|31175|31140|31176|31141|31176|31141|31173.5|31138.5|13
1688153100000|2023-06-30 19:25:00|31177|31142|31173.5|31138.5|31181.5|31146.5|31172.5|31137.5|27
1688153400000|2023-06-30 19:30:00|31175.5|31140.5|31177|31142|31182|31147|31174.5|31139.5|19
1688153700000|2023-06-30 19:35:00|31176.5|31141.5|31174|31139|31181|31146|31174|31139|26
1688154000000|2023-06-30 19:40:00|31174.5|31139.5|31180|31145|31182|31147|31174|31139|5
1688154300000|2023-06-30 19:45:00|31179.5|31144.5|31174.5|31139.5|31180|31145|31174|31139|36
1688154600000|2023-06-30 19:50:00|31174|31139|31175|31140|31183|31148|31173.5|31138.5|47
1688154900000|2023-06-30 19:55:00|31174.5|31139.5|31174.5|31139.5|31177.5|31142.5|31174.5|31139.5|21
1688342400000|2023-07-03 00:00:00|31178|31136|31178|31136|31178|31136|31178|31136|1
1688354100000|2023-07-03 03:15:00|31158|31138|31157|31137|31158.5|31138.5|31157|31137|11
1688354400000|2023-07-03 03:20:00|31157.5|31137.5|31151.5|31131.5|31158|31138|31150.5|31130.5|18
1688354700000|2023-07-03 03:25:00|31150.5|31130.5|31150.5|31130.5|31151.5|31131.5|31149|31129|19
1688355000000|2023-07-03 03:30:00|31150|31130|31140.5|31120.5|31150|31130|31140.5|31120.5|14
1688355300000|2023-07-03 03:35:00|31140|31120|31132|31112|31140.5|31120.5|31131.5|31111.5|23
1688355600000|2023-07-03 03:40:00|31131.5|31111.5|31118.5|31098.5|31132|31112|31114|31092|41
1688355900000|2023-07-03 03:45:00|31118|31098|31120|31100|31126.5|31106.5|31115|31095|34
1688356200000|2023-07-03 03:50:00|31120.5|31100.5|31113|31093|31127.5|31101|31113|31092|14
1688356500000|2023-07-03 03:55:00|31113.5|31093.5|31121|31101|31125|31101|31111.5|31090|33
1688356800000|2023-07-03 04:00:00|31121.5|31101.5|31128.3|31093.3|31129.5|31101.5|31121.5|31092.5|18
1688357100000|2023-07-03 04:05:00|31128.8|31093.8|31117.5|31097.5|31128.8|31099.8|31113.8|31093.3|42
1688357400000|2023-07-03 04:10:00|31117.1|31097.1|31115.8|31095.8|31117.6|31097.6|31113.3|31093.3|37
1688357700000|2023-07-03 04:15:00|31117|31097|31143.5|31108.5|31143.5|31108.5|31115.8|31095.8|56
1688358000000|2023-07-03 04:20:00|31143|31108|31136.5|31116.5|31144.5|31116.5|31136.1|31108|11
1688358300000|2023-07-03 04:25:00|31136|31116|31134.7|31099.7|31144|31116|31128.3|31099.5|19
1688358600000|2023-07-03 04:30:00|31135|31100|31132.5|31097.5|31135.5|31104.8|31122.5|31097.5|18
1688358900000|2023-07-03 04:35:00|31132|31097|31127.8|31107.8|31135|31107.8|31127.5|31097|10
1688359200000|2023-07-03 04:40:00|31127.5|31107.5|31128.5|31108.5|31128.7|31108.7|31127.5|31107.5|16
1688359500000|2023-07-03 04:45:00|31128|31108|31129.3|31109.3|31129.3|31109.3|31128|31108|7
1688359800000|2023-07-03 04:50:00|31128.8|31108.8|31131.5|31111.5|31133|31113|31128.8|31108.8|16
1688360100000|2023-07-03 04:55:00|31131|31111|31119.2|31099.2|31131|31111|31119.2|31099.2|23
1688360400000|2023-07-03 05:00:00|31119.7|31099.7|31122.5|31102.5|31127.3|31104.5|31119.3|31092.3|28
1688360700000|2023-07-03 05:05:00|31123|31103|31126|31091|31129.5|31103|31118.5|31090.5|25
1688361000000|2023-07-03 05:10:00|31125.5|31090.5|31126|31091|31126.5|31091.5|31125|31090|18
1688361300000|2023-07-03 05:15:00|31126.5|31091.5|31123.5|31103.5|31130|31103.5|31122|31091|24
1688361600000|2023-07-03 05:20:00|31131.5|31096.5|31134.5|31099.5|31135|31107.6|31127.5|31096.5|9
1688361900000|2023-07-03 05:25:00|31134|31099|31133.5|31098.5|31134|31099|31133.5|31098.5|4
1688362200000|2023-07-03 05:30:00|31127|31107|31127.5|31107.5|31128.2|31108.2|31126.7|31106.7|12
1688362500000|2023-07-03 05:35:00|31127.2|31107.2|31128.5|31108.5|31129.3|31109.3|31127.2|31107.2|15
1688362800000|2023-07-03 05:40:00|31128.6|31108.6|31128|31108|31128.8|31108.8|31127.8|31107.8|15
1688363100000|2023-07-03 05:45:00|31128.1|31108.1|31129.6|31109.6|31129.6|31109.6|31128.1|31108.1|15
1688363400000|2023-07-03 05:50:00|31130|31110|31130.5|31110.5|31130.5|31110.5|31129|31109|16
1688363700000|2023-07-03 05:55:00|31148.1|31113.1|31151.5|31116.5|31154.5|31119.5|31140|31105|51
1688364000000|2023-07-03 06:00:00|31150.5|31115.5|31143.9|31108.9|31152|31117|31143.4|31108.4|25
1688364300000|2023-07-03 06:05:00|31144.4|31109.4|31143.2|31108.2|31146.8|31111.8|31142.8|31107.8|23
1688364600000|2023-07-03 06:10:00|31142.5|31107.5|31143|31108|31143.9|31115.6|31135.1|31107.4|14
1688364900000|2023-07-03 06:15:00|31136.1|31116.1|31149.5|31114.5|31150.5|31122.8|31136.1|31108.4|33
1688365200000|2023-07-03 06:20:00|31150|31115|31151.5|31116.5|31153.5|31118.5|31150|31115|19
1688365500000|2023-07-03 06:25:00|31150.5|31115.5|31143|31123|31150.5|31123|31134.9|31108.4|28
1688365800000|2023-07-03 06:30:00|31141.5|31121.5|31139.8|31119.8|31142.8|31122.8|31138|31118|24
1688366100000|2023-07-03 06:35:00|31139.3|31119.3|31138.3|31118.3|31140|31120|31138.1|31118.1|26
1688366400000|2023-07-03 06:40:00|31138.5|31118.5|31138.3|31118.3|31139|31119|31135.6|31115.6|34
1688366700000|2023-07-03 06:45:00|31137.8|31117.8|31135.8|31115.8|31137.8|31117.8|31134.8|31114.8|29
1688367000000|2023-07-03 06:50:00|31136.3|31116.3|31137.1|31117.1|31137.5|31117.5|31133.5|31113.5|54
1688367300000|2023-07-03 06:55:00|31137.5|31117.5|31136|31116|31138.1|31118.1|31134.5|31114.5|66
1688367600000|2023-07-03 07:00:00|31135.1|31115.1|31138.5|31118.5|31139|31119|31132.8|31112.8|45
1688367900000|2023-07-03 07:05:00|31138|31118|31139|31119|31140|31120|31138|31118|27
1688368200000|2023-07-03 07:10:00|31139.5|31119.5|31142.5|31122.5|31144.5|31124.5|31139|31119|22
1688368500000|2023-07-03 07:15:00|31143.5|31123.5|31141|31121|31144.8|31124.8|31141|31121|35
1688368800000|2023-07-03 07:20:00|31140.5|31120.5|31143|31123|31143.5|31123.5|31140|31120|20
1688369100000|2023-07-03 07:25:00|31142.5|31122.5|31143.5|31123.5|31144.5|31124.5|31141.5|31121.5|22
1688369400000|2023-07-03 07:30:00|31144|31124|31143.5|31123.5|31151|31124.5|31143|31116|32
1688369700000|2023-07-03 07:35:00|31144|31124|31141.5|31121.5|31154.6|31125.5|31140.5|31113.5|37
1688370000000|2023-07-03 07:40:00|31142|31122|31148|31113|31148.5|31122.5|31140|31113|32
1688370300000|2023-07-03 07:45:00|31139.8|31119.8|31142.8|31122.8|31149|31123.5|31138.5|31114|26
1688370600000|2023-07-03 07:50:00|31143|31123|31142|31122|31149.5|31124|31141|31114|44
1688370900000|2023-07-03 07:55:00|31142.5|31122.5|31145|31125|31148.8|31128.8|31142.4|31122.4|14
1688371200000|2023-07-03 08:00:00|31145.5|31125.5|31144|31124|31148|31128|31143.5|31123.5|40
1688371500000|2023-07-03 08:05:00|31143.5|31123.5|31144|31124|31145|31125|31143.5|31123.5|8
1688371800000|2023-07-03 08:10:00|31146.5|31126.5|31146.5|31126.5|31147.5|31127.5|31144|31124|25
1688372100000|2023-07-03 08:15:00|31145.5|31125.5|31154.5|31119.5|31154.5|31132.5|31142.5|31117|44
1688372400000|2023-07-03 08:20:00|31154|31119|31145|31110|31158|31123|31145|31110|37
1688372700000|2023-07-03 08:25:00|31144.5|31109.5|31145.5|31110.5|31149.8|31114.8|31144.3|31109.3|37
1688373000000|2023-07-03 08:30:00|31146|31111|31152|31117|31153|31118|31145.5|31110.5|48
1688373300000|2023-07-03 08:35:00|31151.5|31116.5|31147.5|31127.5|31152|31127.5|31142.5|31116.5|16
1688373600000|2023-07-03 08:40:00|31148|31128|31157.5|31137.5|31157.5|31137.5|31148|31128|17
1688373900000|2023-07-03 08:45:00|31157.1|31137.1|31145.5|31125.5|31157.1|31137.1|31145.3|31125.3|25
1688374200000|2023-07-03 08:50:00|31145.1|31125.1|31144.1|31124.1|31145.5|31125.5|31144.1|31124.1|56
1688374500000|2023-07-03 08:55:00|31143.9|31123.9|31147.5|31112.5|31149|31123.9|31140.5|31112|56
1688374800000|2023-07-03 09:00:00|31143.5|31108.5|31140|31105|31143.5|31112.5|31132.5|31104|19
1688375100000|2023-07-03 09:05:00|31133|31113|31142|31107|31142|31113.5|31133|31106.5|6
1688375400000|2023-07-03 09:10:00|31135|31115|31133|31113|31135|31115|31132.5|31112.5|6
1688375700000|2023-07-03 09:15:00|31134|31114|31134|31114|31134|31114|31133|31113|9
1688376000000|2023-07-03 09:20:00|31134.5|31114.5|31135|31115|31135.5|31115.5|31134.5|31114.5|6
1688376300000|2023-07-03 09:25:00|31135.5|31115.5|31139.5|31104.5|31140.5|31115.5|31133.5|31104|9
1688376600000|2023-07-03 09:30:00|31140|31105|31139|31104|31140.5|31105.5|31132.5|31097.5|32
1688376900000|2023-07-03 09:35:00|31138.5|31103.5|31139|31104|31139|31104|31138|31103|6
1688377200000|2023-07-03 09:40:00|31138.5|31103.5|31141.5|31106.5|31142|31107|31138.5|31103.5|13
1688377500000|2023-07-03 09:45:00|31142|31107|31139|31104|31142|31107|31139|31104|13
1688377800000|2023-07-03 09:50:00|31139.5|31104.5|31139.5|31104.5|31140|31105|31139.5|31104.5|4
1688378100000|2023-07-03 09:55:00|31139|31104|31140|31105|31140|31105|31138.5|31103.5|8
1688378400000|2023-07-03 10:00:00|31140.5|31105.5|31145.4|31110.4|31146.5|31111.5|31140.5|31105.5|99
1688378700000|2023-07-03 10:05:00|31145|31110|31142|31107|31146.9|31111.9|31138.9|31103.9|47
1688379000000|2023-07-03 10:10:00|31142.5|31107.5|31147|31112|31148|31113|31142.5|31107.5|50
1688379300000|2023-07-03 10:15:00|31146.8|31111.8|31145.3|31110.3|31146.8|31116.1|31135.6|31105.7|16
1688379600000|2023-07-03 10:20:00|31145|31110|31140.8|31105.8|31145.3|31115.1|31135.1|31105.3|22
1688379900000|2023-07-03 10:25:00|31133.8|31113.8|31147.5|31112.5|31147.6|31118|31133.8|31109.3|17
1688380200000|2023-07-03 10:30:00|31147.3|31112.3|31139.5|31119.5|31147.3|31119.5|31139|31110.7|14
1688380500000|2023-07-03 10:35:00|31139|31119|31139|31119|31139.5|31119.5|31139|31119|3
1688380800000|2023-07-03 10:40:00|31139.5|31119.5|31139.5|31119.5|31140.3|31120.3|31139|31119|6
1688381100000|2023-07-03 10:45:00|31139.6|31119.6|31139|31119|31148.3|31119.8|31138.8|31110.8|10
1688381400000|2023-07-03 10:50:00|31138.8|31118.8|31139.5|31119.5|31139.5|31119.5|31138.5|31118.5|4
1688381700000|2023-07-03 10:55:00|31139|31119|31137.5|31117.5|31139|31119|31137.5|31117.5|3
1688382000000|2023-07-03 11:00:00|31138|31118|31138|31118|31138|31118|31138|31118|1
1688382300000|2023-07-03 11:05:00|31137.5|31117.5|31137|31117|31138|31118|31137|31117|6
1688382600000|2023-07-03 11:10:00|31137.5|31117.5|31140|31105|31141.5|31117.5|31133.5|31104.6|23
1688382900000|2023-07-03 11:15:00|31139.6|31104.6|31139|31104|31139.6|31104.6|31139|31104|4
1688383200000|2023-07-03 11:20:00|31140.5|31105.5|31139.6|31104.6|31140.5|31105.5|31139|31104|9
1688383800000|2023-07-03 11:30:00|31140|31105|31144.3|31109.3|31147.6|31112.6|31139.6|31104.6|13
1688384100000|2023-07-03 11:35:00|31144.8|31109.8|31149.5|31114.5|31149.5|31114.5|31144.4|31109.4|18
1688384400000|2023-07-03 11:40:00|31150|31115|31148|31113|31150.5|31115.5|31148|31113|9
1688384700000|2023-07-03 11:45:00|31148.5|31113.5|31149.5|31114.5|31150.5|31115.5|31148.5|31113.5|9
1688385300000|2023-07-03 11:55:00|31150|31115|31151|31116|31152|31117|31150|31115|11
1688385600000|2023-07-03 12:00:00|31151.5|31116.5|31144.5|31109.5|31151.5|31116.5|31144.5|31109.5|24
1688385900000|2023-07-03 12:05:00|31145|31110|31147|31112|31147.5|31112.5|31144.5|31109.5|24
1688386200000|2023-07-03 12:10:00|31146.5|31111.5|31152|31117|31152|31117|31146.5|31111.5|24
1688386500000|2023-07-03 12:15:00|31151.5|31116.5|31153.5|31118.5|31153.5|31118.5|31151|31116|12
1688386800000|2023-07-03 12:20:00|31153|31118|31149|31114|31153|31118|31149|31114|17
1688387100000|2023-07-03 12:25:00|31149.5|31114.5|31148.5|31113.5|31150.5|31115.5|31148|31113|12
1688387400000|2023-07-03 12:30:00|31149|31114|31149.5|31114.5|31151|31116|31149|31114|22
1688387700000|2023-07-03 12:35:00|31149|31114|31146.5|31111.5|31149.5|31114.5|31146.5|31111.5|16
1688388000000|2023-07-03 12:40:00|31147|31112|31147|31112|31147.5|31112.5|31147|31112|3
1688388300000|2023-07-03 12:45:00|31146.5|31111.5|31143|31108|31146.5|31111.5|31142|31107|7
1688388600000|2023-07-03 12:50:00|31143.5|31108.5|31136.5|31101.5|31143.5|31108.5|31136|31101|15
1688388900000|2023-07-03 12:55:00|31133.5|31098.5|31131.3|31096.3|31141|31106|31131.3|31096.3|69
1688389200000|2023-07-03 13:00:00|31131|31096|31120.3|31085.3|31131|31096|31117.2|31082.2|53
1688389500000|2023-07-03 13:05:00|31119.5|31084.5|31130.3|31095.3|31133.4|31098.4|31119|31084|52
1688389800000|2023-07-03 13:10:00|31130.8|31095.8|31137.2|31102.2|31141.7|31110.5|31130.1|31095.1|183
1688390100000|2023-07-03 13:15:00|31136.7|31101.7|31133|31098|31136.7|31101.7|31121.4|31095.1|32
1688390400000|2023-07-03 13:20:00|31133.5|31098.5|31125.5|31090.5|31134.1|31099.1|31116.2|31087|32
1688390700000|2023-07-03 13:25:00|31125.9|31090.9|31122|31087|31126|31101.9|31118|31087|26
1688391000000|2023-07-03 13:30:00|31121.5|31086.5|31112|31077|31122|31088.5|31108.5|31077|27
1688391300000|2023-07-03 13:35:00|31112.5|31077.5|31115.5|31080.5|31115.5|31080.5|31110.5|31075.5|30
1688391600000|2023-07-03 13:40:00|31115|31080|31117|31075|31124.5|31089.5|31115|31074.5|52
1688391900000|2023-07-03 13:45:00|31119.3|31077.3|31108.5|31073.5|31124.3|31082.4|31100.5|31065.5|94
1688392200000|2023-07-03 13:50:00|31109|31074|31111.3|31076.3|31111.6|31076.6|31101.5|31066.5|34
1688392500000|2023-07-03 13:55:00|31111.1|31076.1|31109|31072|31112.6|31077.6|31109|31072|22
1688392800000|2023-07-03 14:00:00|31108|31071|31100.5|31065.5|31108|31071|31092.5|31057.5|54
1688393100000|2023-07-03 14:05:00|31098|31063|31105|31070|31107.5|31072.5|31098|31063|8
1688393400000|2023-07-03 14:10:00|31107.5|31072.5|31111.8|31076.8|31127.1|31085.1|31098.6|31063.6|30
1688393700000|2023-07-03 14:15:00|31111.7|31076.7|31111.7|31076.7|31111.7|31076.7|31111.7|31076.7|1
1688394000000|2023-07-03 14:20:00|31118|31083|31112.1|31077.1|31133.1|31098.1|31112.1|31077.1|36
1688394300000|2023-07-03 14:25:00|31112.5|31077.5|31121.2|31086.2|31125|31090|31112.5|31077.5|24
1688394600000|2023-07-03 14:30:00|31120.8|31085.8|31122.8|31087.8|31124|31089|31120.8|31085.8|10
1688394900000|2023-07-03 14:35:00|31123.3|31088.3|31123.3|31088.3|31123.3|31088.3|31122.5|31087.5|7
1688395200000|2023-07-03 14:40:00|31122.8|31087.8|31122.5|31087.5|31123.3|31088.3|31120|31085|9
1688395500000|2023-07-03 14:45:00|31122|31087|31122.3|31087.3|31126.1|31091.1|31117.8|31082.8|37
1688395800000|2023-07-03 14:50:00|31122.8|31087.8|31120.9|31085.9|31123.2|31088.2|31120.8|31085.8|20
1688396100000|2023-07-03 14:55:00|31120.4|31085.4|31117.6|31082.6|31124.2|31089.2|31117.6|31082.6|25
1688396400000|2023-07-03 15:00:00|31117|31082|31116.8|31081.8|31117|31082|31112|31077|32
1688396700000|2023-07-03 15:05:00|31117.3|31082.3|31119.9|31084.9|31119.9|31084.9|31116.8|31081.8|17
1688397000000|2023-07-03 15:10:00|31120.4|31085.4|31119.4|31084.4|31120.4|31085.4|31119.4|31084.4|9
1688397300000|2023-07-03 15:15:00|31119.9|31084.9|31118.4|31083.4|31119.9|31084.9|31117.9|31082.9|12
1688397600000|2023-07-03 15:20:00|31117.9|31082.9|31117|31082|31117.9|31082.9|31116|31081|14
1688397900000|2023-07-03 15:25:00|31117.5|31082.5|31117|31082|31117.6|31082.6|31117|31082|8
1688398200000|2023-07-03 15:30:00|31116.5|31081.5|31119.6|31084.6|31120.5|31085.5|31115|31080|32
1688398500000|2023-07-03 15:35:00|31119.2|31084.2|31119.5|31084.5|31120|31085|31117|31082|23
1688398800000|2023-07-03 15:40:00|31119|31084|31120.5|31085.5|31122|31087|31115.6|31080.6|47
1688399100000|2023-07-03 15:45:00|31118.8|31083.8|31128.1|31086.1|31138|31096|31112|31077|23
1688399400000|2023-07-03 15:50:00|31128.2|31086.2|31128.7|31086.7|31129.2|31087.2|31128.2|31086.2|6
1688399700000|2023-07-03 15:55:00|31128.2|31086.2|31128.7|31086.7|31128.7|31086.7|31128.2|31086.2|6
1688400000000|2023-07-03 16:00:00|31128.8|31086.8|31119.9|31084.9|31132.5|31090.5|31117.5|31081|29
1688400300000|2023-07-03 16:05:00|31120.4|31085.4|31119.9|31084.9|31120.4|31085.4|31119.9|31084.9|2
1688400600000|2023-07-03 16:10:00|31120.5|31085.5|31121|31086|31125|31090|31119|31084|26
1688400900000|2023-07-03 16:15:00|31120.9|31085.9|31120.4|31085.4|31120.9|31085.9|31120.4|31085.4|2
1688401200000|2023-07-03 16:20:00|31120.2|31085.2|31119.8|31084.8|31120.3|31085.3|31119.6|31084.6|7
1688401500000|2023-07-03 16:25:00|31120.3|31085.3|31120.3|31085.3|31120.3|31085.3|31120.3|31085.3|1
1688401800000|2023-07-03 16:30:00|31119.8|31084.8|31117.9|31082.9|31119.8|31084.8|31117.9|31082.9|5
1688402100000|2023-07-03 16:35:00|31118.4|31083.4|31119.4|31084.4|31119.4|31084.4|31118.4|31083.4|5
1688402400000|2023-07-03 16:40:00|31119.9|31084.9|31119.8|31084.8|31120.9|31085.9|31119.8|31084.8|5
1688402700000|2023-07-03 16:45:00|31120.3|31085.3|31120.5|31085.5|31122|31087|31120.3|31085.3|6
1688403000000|2023-07-03 16:50:00|31120|31085|31119.5|31084.5|31120|31085|31119.5|31084.5|4
1688403300000|2023-07-03 16:55:00|31120|31085|31120|31085|31120|31085|31120|31085|1
1688403600000|2023-07-03 17:00:00|31120.5|31085.5|31120|31085|31120.5|31085.5|31119.2|31084.2|8
1688403900000|2023-07-03 17:05:00|31120.6|31085.6|31120.6|31085.6|31120.6|31085.6|31120.6|31085.6|1
1688404200000|2023-07-03 17:10:00|31121.7|31086.7|31121.7|31086.7|31121.7|31086.7|31121.7|31086.7|1
1688404500000|2023-07-03 17:15:00|31121.5|31086.5|31120.4|31085.4|31121.5|31086.5|31120|31085|6
1688405100000|2023-07-03 17:25:00|31119.8|31084.8|31119.8|31084.8|31119.8|31084.8|31119.8|31084.8|1
1688405400000|2023-07-03 17:30:00|31120.5|31085.5|31119.8|31084.8|31120.5|31085.5|31119.8|31084.8|2
1688405700000|2023-07-03 17:35:00|31122|31087|31123.5|31088.5|31123.5|31088.5|31122|31087|6
1688406000000|2023-07-03 17:40:00|31124|31089|31123.5|31088.5|31124|31089|31123.5|31088.5|2
1688406300000|2023-07-03 17:45:00|31124|31089|31124.6|31089.6|31125|31090|31124|31089|5
1688406600000|2023-07-03 17:50:00|31124.1|31089.1|31123.4|31088.4|31124.1|31089.1|31123|31088|5
1688406900000|2023-07-03 17:55:00|31125|31090|31123.5|31088.5|31127|31092|31123.5|31088.5|8
1688407200000|2023-07-03 18:00:00|31123|31088|31122.5|31087.5|31123|31088|31122.5|31087.5|2
1688407800000|2023-07-03 18:10:00|31122|31087|31122|31087|31122|31087|31122|31087|1
1688408100000|2023-07-03 18:15:00|31120.3|31085.3|31122|31087|31122|31087|31120.3|31085.3|2
1688408400000|2023-07-03 18:20:00|31120.3|31085.3|31122|31087|31122|31087|31119.8|31084.8|3
1688408700000|2023-07-03 18:25:00|31120.3|31085.3|31122|31087|31122|31087|31119.8|31084.8|6
1688409000000|2023-07-03 18:30:00|31120.3|31085.3|31119.8|31084.8|31121.2|31086.2|31119.8|31084.8|7
1688409300000|2023-07-03 18:35:00|31120.8|31085.8|31119.8|31084.8|31120.8|31085.8|31119.8|31084.8|2
1688409600000|2023-07-03 18:40:00|31121.2|31086.2|31119.4|31084.4|31122.5|31087.5|31116.6|31081.6|14
1688409900000|2023-07-03 18:45:00|31116.5|31081.5|31120.4|31085.4|31121.2|31086.2|31116.5|31081.5|32
1688410200000|2023-07-03 18:50:00|31119.9|31084.9|31119.8|31084.8|31119.9|31084.9|31119.8|31084.8|2
1688410500000|2023-07-03 18:55:00|31119.9|31084.9|31121.2|31086.2|31121.2|31086.2|31119.8|31084.8|4
1688410800000|2023-07-03 19:00:00|31122.5|31087.5|31122.7|31087.7|31122.7|31087.7|31122|31087|5
1688411100000|2023-07-03 19:05:00|31122.5|31087.5|31122.5|31087.5|31123.2|31088.2|31121.5|31086.5|24
1688411400000|2023-07-03 19:10:00|31122|31087|31120.6|31085.6|31122.2|31087.2|31120.6|31085.6|14
1688411700000|2023-07-03 19:15:00|31121.1|31086.1|31125|31090|31125|31090|31121.1|31086.1|13
1688412000000|2023-07-03 19:20:00|31123.5|31088.5|31121.1|31086.1|31123.5|31088.5|31121.1|31086.1|14
1688412300000|2023-07-03 19:25:00|31120.6|31085.6|31124.7|31089.7|31124.7|31089.7|31120.6|31085.6|13
1688412600000|2023-07-03 19:30:00|31125.2|31090.2|31121.9|31086.9|31125.9|31090.9|31121.5|31086.5|12
1688412900000|2023-07-03 19:35:00|31121.4|31086.4|31121.4|31086.4|31121.4|31086.4|31121.4|31086.4|1
1688414100000|2023-07-03 19:55:00|31121.9|31086.9|31121.9|31086.9|31121.9|31086.9|31121.9|31086.9|1
1688428800000|2023-07-04 00:00:00|31120.5|31079.5|31120.5|31079.5|31120.5|31079.5|31120.5|31079.5|1
1688432400000|2023-07-04 01:00:00|31114|31079|31114.5|31079.5|31128|31093|31114|31079|20
1688432700000|2023-07-04 01:05:00|31114.3|31079.3|31117.1|31082.1|31118|31083|31113.5|31078.5|28
1688433000000|2023-07-04 01:10:00|31117|31082|31106.5|31071.5|31117|31082|31106.5|31071.5|37
1688433300000|2023-07-04 01:15:00|31107|31072|31098.5|31063.5|31107|31077.7|31084.5|31059.5|53
1688433600000|2023-07-04 01:20:00|31099|31064|31109|31074|31109|31074|31098.5|31063.5|14
1688433900000|2023-07-04 01:25:00|31102|31082|31116|31096|31118|31098|31102|31082|40
1688434200000|2023-07-04 01:30:00|31116.5|31096.5|31126.5|31106.5|31126.6|31106.6|31112|31092|48
1688434500000|2023-07-04 01:35:00|31126.6|31106.6|31134|31114|31142.1|31114|31126.6|31106.6|42
1688434800000|2023-07-04 01:40:00|31134.3|31114.3|31142.5|31122.5|31154|31128.5|31134.3|31114.3|57
1688435100000|2023-07-04 01:45:00|31143.3|31123.3|31139.7|31119.7|31143.3|31123.3|31138.8|31118.8|27
1688435400000|2023-07-04 01:50:00|31140|31120|31142.5|31122.5|31147.5|31122.5|31137.5|31112.5|37
1688435700000|2023-07-04 01:55:00|31143|31123|31145|31125|31145.5|31125.5|31142|31122|23
1688436000000|2023-07-04 02:00:00|31144.5|31124.5|31145.8|31125.8|31146|31126|31142.5|31122.5|30
1688436300000|2023-07-04 02:05:00|31146|31126|31151.5|31131.5|31152|31132|31146|31126|23
1688436600000|2023-07-04 02:10:00|31151.3|31131.3|31153.5|31133.5|31153.5|31133.5|31147.5|31127.5|23
1688436900000|2023-07-04 02:15:00|31153|31133|31142.5|31122.5|31153|31133|31140.5|31120.5|35
1688437200000|2023-07-04 02:20:00|31142|31122|31141.5|31121.5|31149.5|31123|31141|31113|14
1688437500000|2023-07-04 02:25:00|31142.5|31122.5|31136.5|31116.5|31145.5|31125.5|31136.5|31116.5|16
1688437800000|2023-07-04 02:30:00|31138.5|31118.5|31139.5|31119.5|31147|31127|31138.5|31118.5|30
1688438100000|2023-07-04 02:35:00|31139.3|31119.3|31134.5|31114.5|31140|31120|31134.3|31114.3|21
1688438400000|2023-07-04 02:40:00|31134|31114|31136.5|31116.5|31145|31117.5|31134|31106.6|19
1688438700000|2023-07-04 02:45:00|31137|31117|31138|31118|31138.5|31118.5|31137|31117|21
1688439000000|2023-07-04 02:50:00|31137.6|31117.6|31133.5|31113.5|31138|31118|31132.5|31112.5|25
1688439300000|2023-07-04 02:55:00|31133.6|31113.6|31137.5|31117.5|31137.5|31117.5|31133.5|31113.5|8
1688439600000|2023-07-04 03:00:00|31137|31117|31136|31116|31137|31117|31136|31116|3
1688439900000|2023-07-04 03:05:00|31136.5|31116.5|31138.5|31118.5|31140.5|31120.5|31136.5|31116.5|16
1688440200000|2023-07-04 03:10:00|31139|31119|31137.3|31117.3|31146.5|31119.5|31137.3|31108.6|13
1688440500000|2023-07-04 03:15:00|31137.5|31117.5|31130.8|31110.8|31137.5|31117.5|31130.5|31110.5|19
1688440800000|2023-07-04 03:20:00|31130.5|31110.5|31136|31116|31136|31116|31130|31110|25
1688441100000|2023-07-04 03:25:00|31135.8|31115.8|31137|31102|31137|31115.8|31125.5|31098.5|25
1688441400000|2023-07-04 03:30:00|31137.3|31102.3|31131|31111|31138|31113.5|31129|31100|37
1688441700000|2023-07-04 03:35:00|31130.3|31110.3|31126|31106|31131|31111|31125|31105|32
1688442000000|2023-07-04 03:40:00|31126.5|31106.5|31127|31107|31137.5|31111|31126.1|31099|29
1688442300000|2023-07-04 03:45:00|31126.5|31106.5|31123.5|31103.5|31127.5|31107|31117|31092|61
1688442600000|2023-07-04 03:50:00|31121.7|31101.7|31126.5|31091.5|31126.5|31103.5|31115.5|31089.5|34
1688442900000|2023-07-04 03:55:00|31126|31091|31119.8|31099.8|31127|31099.8|31116.6|31091|28
1688443200000|2023-07-04 04:00:00|31120|31100|31120|31100|31122.1|31100.5|31113.5|31086.5|21
1688443500000|2023-07-04 04:05:00|31119.8|31099.8|31120.8|31100.8|31127.3|31107.3|31118|31098|50
1688443800000|2023-07-04 04:10:00|31120.3|31100.3|31117.8|31097.8|31120.5|31100.5|31116.8|31096.8|18
1688444100000|2023-07-04 04:15:00|31117.5|31097.5|31122|31102|31129|31102.1|31115.5|31088.5|26
1688444400000|2023-07-04 04:20:00|31121.8|31101.8|31129.7|31094.7|31129.7|31102.5|31120.8|31094.5|14
1688444700000|2023-07-04 04:25:00|31129.5|31094.5|31126|31091|31129.7|31101|31121|31091|12
1688445000000|2023-07-04 04:30:00|31125.5|31090.5|31130.5|31095.5|31131.5|31102.6|31121.4|31090.5|27
1688445300000|2023-07-04 04:35:00|31130.3|31095.3|31128.1|31093.1|31132|31097|31127.9|31092.9|26
1688445600000|2023-07-04 04:40:00|31128|31093|31118|31098|31128.5|31098|31117.5|31092.5|21
1688445900000|2023-07-04 04:45:00|31117.5|31097.5|31117.5|31097.5|31117.5|31097.5|31117.5|31097.5|1
1688446200000|2023-07-04 04:50:00|31113.5|31093.5|31119|31099|31121.5|31101.5|31113.5|31093.5|26
1688446500000|2023-07-04 04:55:00|31119.3|31099.3|31119.3|31099.3|31119.3|31099.3|31119.3|31099.3|1
1688446800000|2023-07-04 05:00:00|31122|31102|31124.5|31104.5|31126.5|31106.5|31121.5|31101.5|19
1688447100000|2023-07-04 05:05:00|31124|31104|31118.5|31098.5|31127|31107|31115.6|31095.6|48
1688447400000|2023-07-04 05:10:00|31120|31100|31126.8|31106.8|31134.5|31114.5|31120|31100|29
1688447700000|2023-07-04 05:15:00|31126.3|31106.3|31132.5|31112.5|31133.5|31113.5|31126|31106|14
1688448000000|2023-07-04 05:20:00|31132.1|31112.1|31128|31108|31132.1|31112.1|31127.5|31107.5|15
1688448300000|2023-07-04 05:25:00|31127.5|31107.5|31131|31111|31131|31111|31126.5|31106.5|10
1688448600000|2023-07-04 05:30:00|31131.5|31111.5|31132.5|31112.5|31132.5|31112.5|31130.3|31110.3|10
1688448900000|2023-07-04 05:35:00|31132|31112|31130|31110|31132.5|31112.5|31128.8|31108.8|13
1688449200000|2023-07-04 05:40:00|31130.5|31110.5|31129.3|31109.3|31131|31111|31129.3|31109.3|9
1688449800000|2023-07-04 05:50:00|31129.5|31109.5|31129.5|31109.5|31129.5|31109.5|31129.5|31109.5|1
1688450100000|2023-07-04 05:55:00|31129|31109|31128|31108|31129.5|31109.5|31128|31108|10
1688450400000|2023-07-04 06:00:00|31128.5|31108.5|31138|31118|31138|31118|31125|31105|37
1688450700000|2023-07-04 06:05:00|31137|31117|31136.5|31116.5|31137.5|31117.5|31136.5|31116.5|6
1688451000000|2023-07-04 06:10:00|31134.5|31114.5|31133.8|31113.8|31134.5|31114.5|31133.5|31113.5|11
1688451300000|2023-07-04 06:15:00|31134|31114|31132.5|31097.5|31134.3|31114.3|31125.5|31097.5|20
1688451600000|2023-07-04 06:20:00|31130|31095|31119.5|31084.5|31130.5|31098.5|31118.5|31084.5|39
1688451900000|2023-07-04 06:25:00|31120|31085|31105|31070|31121|31091|31101.5|31066.5|36
1688452200000|2023-07-04 06:30:00|31097|31077|31097.5|31077.5|31103.3|31078|31096|31068.3|18
1688452500000|2023-07-04 06:35:00|31100.5|31080.5|31099|31079|31106.5|31081.5|31098|31071.5|23
1688452800000|2023-07-04 06:40:00|31097|31077|31093|31073|31099.5|31078|31089.5|31064.5|28
1688453100000|2023-07-04 06:45:00|31095|31075|31102.5|31067.5|31102.5|31076.5|31093.5|31066|25
1688453400000|2023-07-04 06:50:00|31102|31067|31105.5|31070.5|31108|31080.5|31098|31066.5|27
1688453700000|2023-07-04 06:55:00|31105|31070|31101.5|31066.5|31106|31071|31099.5|31064.5|36
1688454000000|2023-07-04 07:00:00|31100.5|31065.5|31103.5|31068.5|31103.5|31077|31091.5|31064.5|25
1688454300000|2023-07-04 07:05:00|31102|31067|31101.5|31066.5|31103.5|31072|31085.5|31053|42
1688454600000|2023-07-04 07:10:00|31102|31067|31105|31070|31107|31079.5|31094|31066|32
1688454900000|2023-07-04 07:15:00|31098|31078|31098|31078|31106|31080.5|31092.5|31065|42
1688455200000|2023-07-04 07:20:00|31100|31080|31111.5|31076.5|31115.5|31088.5|31100|31074.5|29
1688455500000|2023-07-04 07:25:00|31111|31076|31113|31078|31113.5|31078.5|31111|31076|9
1688455800000|2023-07-04 07:30:00|31105.5|31085.5|31103|31068|31112.5|31085.5|31097.5|31068|30
1688456100000|2023-07-04 07:35:00|31096.5|31076.5|31093.2|31073.2|31103.5|31076.5|31093.2|31068|50
1688456400000|2023-07-04 07:40:00|31093|31073|31108.7|31073.7|31109|31085.5|31093|31073|33
1688456700000|2023-07-04 07:45:00|31109|31074|31102.5|31082.5|31109.4|31082.5|31102.5|31074|3
1688457000000|2023-07-04 07:50:00|31102.4|31082.4|31101.5|31081.5|31109|31082.4|31100.7|31073|17
1688457300000|2023-07-04 07:55:00|31101.3|31081.3|31103.8|31068.8|31113.5|31081.3|31096.2|31067.8|45
1688457600000|2023-07-04 08:00:00|31104.3|31069.3|31107|31072|31107|31072|31104.2|31069.2|9
1688457900000|2023-07-04 08:05:00|31106.8|31071.8|31102.7|31067.7|31106.8|31071.8|31101.5|31066.5|10
1688458200000|2023-07-04 08:10:00|31102.2|31067.2|31087.2|31067.2|31102.3|31071.1|31081.8|31055.5|26
1688458500000|2023-07-04 08:15:00|31095.5|31060.5|31092.8|31057.8|31095.5|31068.5|31083.8|31057.3|37
1688458800000|2023-07-04 08:20:00|31093.3|31058.3|31099.4|31064.4|31100|31067.3|31085.3|31058.3|60
1688459100000|2023-07-04 08:25:00|31099|31064|31090.2|31070.2|31099|31070.2|31088.6|31064|17
1688459400000|2023-07-04 08:30:00|31090.4|31070.4|31092.9|31072.9|31097|31077|31090|31070|56
1688459700000|2023-07-04 08:35:00|31092.7|31072.7|31091.4|31071.4|31093.5|31073.5|31088.2|31068.2|38
1688460000000|2023-07-04 08:40:00|31091.9|31071.9|31089|31069|31093|31073|31089|31069|17
1688460300000|2023-07-04 08:45:00|31089.5|31069.5|31089.5|31069.5|31093|31073|31088.9|31068.9|18
1688460600000|2023-07-04 08:50:00|31089|31069|31088.5|31068.5|31091|31071|31088.5|31068.5|10
1688460900000|2023-07-04 08:55:00|31088.9|31068.9|31091.5|31071.5|31091.5|31071.5|31088.5|31068.5|9
1688461200000|2023-07-04 09:00:00|31092|31072|31088.9|31068.9|31096|31073|31088.9|31061|11
1688461500000|2023-07-04 09:05:00|31088.5|31068.5|31088.9|31068.9|31089|31069|31088.5|31068.5|5
1688461800000|2023-07-04 09:10:00|31088.4|31068.4|31089|31069|31089|31069|31088.4|31068.4|7
1688462100000|2023-07-04 09:15:00|31089.5|31069.5|31088.5|31068.5|31090.8|31070.8|31088.5|31068.5|15
1688463000000|2023-07-04 09:30:00|31088|31068|31088.5|31068.5|31088.5|31068.5|31088|31068|2
1688463300000|2023-07-04 09:35:00|31088|31068|31087.5|31067.5|31088|31068|31087.5|31067.5|2
1688463600000|2023-07-04 09:40:00|31088.5|31068.5|31088.5|31068.5|31088.5|31068.5|31088.5|31068.5|1
1688463900000|2023-07-04 09:45:00|31089.4|31069.4|31093.5|31073.5|31093.5|31073.5|31088.5|31068.5|15
1688464200000|2023-07-04 09:50:00|31093|31073|31088.5|31068.5|31093.5|31073.5|31088.5|31068.5|12
1688464500000|2023-07-04 09:55:00|31088.2|31068.2|31092|31057|31092|31068.2|31083|31055.6|49
1688464800000|2023-07-04 10:00:00|31092.4|31057.4|31091.4|31056.4|31093|31058|31091.4|31056.4|23
1688465100000|2023-07-04 10:05:00|31090.9|31055.9|31091|31056|31091.7|31056.7|31090.9|31055.9|6
1688465400000|2023-07-04 10:10:00|31090.6|31055.6|31095|31060|31095|31067.5|31087|31055.6|23
1688465700000|2023-07-04 10:15:00|31094.6|31059.6|31082|31062|31095|31067|31082|31059.6|9
1688466300000|2023-07-04 10:25:00|31082.5|31062.5|31083|31063|31083.5|31063.5|31082.5|31062.5|8
1688466600000|2023-07-04 10:30:00|31082.5|31062.5|31084.5|31064.5|31085|31065|31082.5|31062.5|5
1688466900000|2023-07-04 10:35:00|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|1
1688467200000|2023-07-04 10:40:00|31092.2|31057.2|31092|31057|31092.2|31057.2|31091.7|31056.7|5
1688467500000|2023-07-04 10:45:00|31092.5|31057.5|31085|31065|31095|31065.5|31085|31057.5|7
1688467800000|2023-07-04 10:50:00|31085.5|31065.5|31087|31067|31094.4|31067.4|31085.5|31058|14
1688468100000|2023-07-04 10:55:00|31085|31065|31092.9|31057.9|31093|31065.5|31084.5|31057|8
1688468400000|2023-07-04 11:00:00|31093.4|31058.4|31093|31058|31093.5|31058.5|31093|31058|4
1688468700000|2023-07-04 11:05:00|31093.4|31058.4|31093.5|31058.5|31093.5|31058.5|31093.4|31058.4|2
1688469000000|2023-07-04 11:10:00|31093.4|31058.4|31093.5|31058.5|31093.5|31058.5|31093.4|31058.4|4
1688469300000|2023-07-04 11:15:00|31093.7|31058.7|31088|31068|31095.5|31068|31088|31058.7|10
1688469600000|2023-07-04 11:20:00|31087.5|31067.5|31086.5|31066.5|31088|31068|31085.5|31065.5|7
1688469900000|2023-07-04 11:25:00|31093.5|31058.5|31093.5|31058.5|31094|31059|31093.5|31058.5|3
1688470200000|2023-07-04 11:30:00|31093.9|31058.9|31093.6|31058.6|31095.4|31060.4|31093.6|31058.6|21
1688470500000|2023-07-04 11:35:00|31093.9|31058.9|31093.6|31058.6|31093.9|31058.9|31093.6|31058.6|8
1688470800000|2023-07-04 11:40:00|31093.1|31058.1|31093.9|31058.9|31093.9|31058.9|31093.1|31058.1|5
1688471100000|2023-07-04 11:45:00|31094|31059|31094|31059|31094.5|31059.5|31093.5|31058.5|17
1688471400000|2023-07-04 11:50:00|31095.5|31060.5|31094.5|31059.5|31095.5|31060.5|31094|31059|9
1688471700000|2023-07-04 11:55:00|31094|31059|31093.9|31058.9|31094.7|31059.7|31093.9|31058.9|26
1688472000000|2023-07-04 12:00:00|31094|31059|31093.9|31058.9|31095.9|31060.9|31093.9|31058.9|14
1688472300000|2023-07-04 12:05:00|31094|31059|31094.5|31059.5|31097.5|31062.5|31094|31059|16
1688472600000|2023-07-04 12:10:00|31094.2|31059.2|31094|31059|31095.3|31060.3|31093.9|31058.9|17
1688472900000|2023-07-04 12:15:00|31094.2|31059.2|31094|31059|31094.2|31059.2|31094|31059|2
1688473200000|2023-07-04 12:20:00|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|31094.5|31059.5|1
1688473500000|2023-07-04 12:25:00|31094|31059|31093.5|31058.5|31094|31059|31093.5|31058.5|4
1688473800000|2023-07-04 12:30:00|31094|31059|31095|31060|31095|31060|31093.5|31058.5|5
1688474100000|2023-07-04 12:35:00|31094.5|31059.5|31095|31060|31095|31060|31094.5|31059.5|4
1688474400000|2023-07-04 12:40:00|31094.5|31059.5|31094.5|31059.5|31095|31060|31094.5|31059.5|5
1688474700000|2023-07-04 12:45:00|31095|31060|31094.5|31059.5|31095|31060|31094.5|31059.5|2
1688475000000|2023-07-04 12:50:00|31094|31059|31094.5|31059.5|31094.5|31059.5|31093.5|31058.5|6
1688475300000|2023-07-04 12:55:00|31094|31059|31094|31059|31094|31059|31093.5|31058.5|5
1688475600000|2023-07-04 13:00:00|31093|31058|31094|31059|31094.5|31059.5|31093|31058|7
1688475900000|2023-07-04 13:05:00|31093.5|31058.5|31094|31059|31094|31059|31093.5|31058.5|4
1688476200000|2023-07-04 13:10:00|31093.5|31058.5|31093|31058|31093.5|31058.5|31093|31058|2
1688476500000|2023-07-04 13:15:00|31093.5|31058.5|31093.5|31058.5|31093.5|31058.5|31093.5|31058.5|1
1688476800000|2023-07-04 13:20:00|31093|31058|31092|31057|31093.1|31058.1|31092|31057|6
1688477100000|2023-07-04 13:25:00|31092.5|31057.5|31093|31058|31093.5|31058.5|31092.5|31057.5|4
1688477400000|2023-07-04 13:30:00|31092.5|31057.5|31091.5|31056.5|31092.6|31057.6|31091.5|31056.5|7
1688477700000|2023-07-04 13:35:00|31091|31056|31084|31049|31091|31056|31084|31049|16
1688478000000|2023-07-04 13:40:00|31084.5|31049.5|31082|31047|31084.5|31049.5|31082|31047|5
1688478300000|2023-07-04 13:45:00|31081.5|31046.5|31081|31046|31084.3|31049.3|31080.5|31045.5|12
1688478600000|2023-07-04 13:50:00|31081.5|31046.5|31080.5|31045.5|31083|31048|31079.5|31044.5|11
1688478900000|2023-07-04 13:55:00|31080|31045|31079|31044|31083|31048|31077|31042|21
1688479200000|2023-07-04 14:00:00|31079.5|31044.5|31079.5|31044.5|31084|31052.5|31072.5|31039.1|26
1688479500000|2023-07-04 14:05:00|31080|31045|31079|31044|31080|31045|31078.5|31043.5|7
1688479800000|2023-07-04 14:10:00|31080|31045|31078|31043|31083.5|31048.5|31078|31043|20
1688480100000|2023-07-04 14:15:00|31078.5|31043.5|31079|31044|31079|31044|31078.5|31043.5|2
1688480400000|2023-07-04 14:20:00|31079.5|31044.5|31080.5|31045.5|31081.5|31046.5|31079|31044|17
1688480700000|2023-07-04 14:25:00|31080|31045|31077|31042|31081|31046|31077|31042|14
1688481000000|2023-07-04 14:30:00|31077.5|31042.5|31077|31042|31077.5|31042.5|31077|31042|2
1688481300000|2023-07-04 14:35:00|31077.5|31042.5|31076.5|31041.5|31078.5|31043.5|31076.5|31041.5|7
1688481600000|2023-07-04 14:40:00|31076.6|31041.6|31077.4|31042.4|31078.2|31043.2|31076.6|31041.6|13
1688481900000|2023-07-04 14:45:00|31078|31043|31080.5|31045.5|31081|31046|31078|31043|13
1688482200000|2023-07-04 14:50:00|31081|31046|31082.5|31047.5|31083.5|31048.5|31081|31046|13
1688482500000|2023-07-04 14:55:00|31083|31048|31081.5|31046.5|31083.5|31048.5|31081.5|31046.5|11
1688482800000|2023-07-04 15:00:00|31081|31046|31081.5|31046.5|31082|31047|31081|31046|4
1688483100000|2023-07-04 15:05:00|31082|31047|31082.5|31047.5|31082.5|31047.5|31081.5|31046.5|4
1688483400000|2023-07-04 15:10:00|31082|31047|31082.5|31047.5|31082.5|31047.5|31082|31047|2
1688483700000|2023-07-04 15:15:00|31083|31048|31075.5|31055.5|31083|31055.5|31074.5|31048|5
1688484000000|2023-07-04 15:20:00|31082.5|31047.5|31075.5|31055.5|31082.5|31055.5|31075.5|31047|3
1688484300000|2023-07-04 15:25:00|31077.5|31057.5|31085.4|31050.4|31095.5|31060.5|31077.5|31048.5|48
1688484600000|2023-07-04 15:30:00|31085.2|31050.2|31084.5|31049.5|31086.5|31051.5|31084.5|31049.5|8
1688484900000|2023-07-04 15:35:00|31085|31050|31090|31055|31090|31055|31085|31050|3
1688485500000|2023-07-04 15:45:00|31090.5|31055.5|31094.5|31059.5|31095|31060|31090.5|31055.5|12
1688485800000|2023-07-04 15:50:00|31095|31060|31094|31059|31095.5|31060.5|31094|31059|8
1688486100000|2023-07-04 15:55:00|31094.5|31059.5|31094.5|31059.5|31095|31060|31094|31059|5
1688486400000|2023-07-04 16:00:00|31094|31059|31094.5|31059.5|31094.5|31059.5|31093.5|31058.5|4
1688486700000|2023-07-04 16:05:00|31095|31060|31095.5|31060.5|31095.5|31060.5|31095|31060|2
1688487000000|2023-07-04 16:10:00|31096|31061|31096.5|31061.5|31096.5|31061.5|31095.5|31060.5|6
1688487300000|2023-07-04 16:15:00|31102.5|31067.5|31103.5|31068.5|31103.5|31068.5|31101.5|31066.5|11
1688487600000|2023-07-04 16:20:00|31103|31068|31103|31068|31103|31068|31102.5|31067.5|3
1688487900000|2023-07-04 16:25:00|31103.5|31068.5|31105|31070|31105|31070|31103.5|31068.5|4
1688488200000|2023-07-04 16:30:00|31104.5|31069.5|31104.5|31069.5|31107|31072|31104.5|31069.5|10
1688488500000|2023-07-04 16:35:00|31105|31070|31105.5|31070.5|31105.5|31070.5|31105|31070|2
1688488800000|2023-07-04 16:40:00|31105|31070|31106|31071|31106|31071|31105|31070|3
1688489100000|2023-07-04 16:45:00|31105.5|31070.5|31103|31068|31105.5|31070.5|31102.5|31067.5|7
1688489400000|2023-07-04 16:50:00|31102.5|31067.5|31103|31068|31103.5|31068.5|31102.5|31067.5|6
1688489700000|2023-07-04 16:55:00|31103.5|31068.5|31103|31068|31103.5|31068.5|31102.5|31067.5|14
1688490000000|2023-07-04 17:00:00|31102.5|31067.5|31104|31069|31106|31071|31100|31065|25
1688490300000|2023-07-04 17:05:00|31103.5|31068.5|31101|31066|31104.5|31069.5|31099.5|31064.5|25
1688490600000|2023-07-04 17:10:00|31100.5|31065.5|31102|31061|31102|31066|31099.5|31061|12
1688491800000|2023-07-04 17:30:00|31104|31063|31102|31064|31104|31065|31100|31062|9
1688492100000|2023-07-04 17:35:00|31103|31065|31112|31077|31112.5|31077.5|31103|31065|31
1688492400000|2023-07-04 17:40:00|31111|31076|31103|31062|31111|31076|31099.5|31062|18
1688492700000|2023-07-04 17:45:00|31107|31066|31113.5|31078.5|31115|31080|31105|31066|44
1688493000000|2023-07-04 17:50:00|31114|31079|31101|31064|31114.5|31079.5|31101|31064|8
1688493300000|2023-07-04 17:55:00|31102|31063|31112|31077|31112|31077|31099.5|31063|35
1688493600000|2023-07-04 18:00:00|31111.5|31076.5|31102|31063|31111.5|31076.5|31099.5|31063|20
1688493900000|2023-07-04 18:05:00|31103|31062|31109.5|31074.5|31111|31075|31103|31062|33
1688494200000|2023-07-04 18:10:00|31109|31074|31103|31062|31109|31074|31099.5|31062|18
1688494500000|2023-07-04 18:15:00|31110|31067|31109.5|31074.5|31110.5|31075.5|31108|31067|35
1688494800000|2023-07-04 18:20:00|31110|31075|31102|31063|31110.5|31075.5|31099|31063|55
1688495100000|2023-07-04 18:25:00|31108|31062|31109.5|31074.5|31110.5|31075.5|31105|31062|43
1688495400000|2023-07-04 18:30:00|31110|31075|31103|31062|31110|31075|31099.5|31062|21
1688495700000|2023-07-04 18:35:00|31105|31064|31104.5|31069.5|31106|31070|31104|31064|16
1688496000000|2023-07-04 18:40:00|31105.5|31070.5|31112|31077|31112.5|31077.5|31105.5|31070.5|23
1688496300000|2023-07-04 18:45:00|31111|31076|31102|31062|31111|31076|31099.5|31062|29
1688496600000|2023-07-04 18:50:00|31103|31067|31109.5|31074.5|31110|31075|31101|31064|33
1688496900000|2023-07-04 18:55:00|31109|31074|31102|31063|31109|31074|31099|31063|25
1688497200000|2023-07-04 19:00:00|31103|31062|31114.5|31079.5|31115|31080|31103|31062|42
1688497500000|2023-07-04 19:05:00|31113.5|31078.5|31111.5|31076.5|31114|31079|31110.5|31075.5|18
1688497800000|2023-07-04 19:10:00|31111|31076|31109|31074|31111.5|31076.5|31099.5|31064.5|21
1688498100000|2023-07-04 19:15:00|31109.5|31074.5|31109.5|31074.5|31110|31075|31109.5|31074.5|5
1688498400000|2023-07-04 19:20:00|31109|31074|31109|31074|31109|31074|31109|31074|1
1688498700000|2023-07-04 19:25:00|31110|31075|31110.5|31075.5|31111|31076|31110|31075|5
1688499000000|2023-07-04 19:30:00|31111|31076|31110.5|31075.5|31111.5|31076.5|31110|31075|6
1688499300000|2023-07-04 19:35:00|31110|31075|31109.5|31074.5|31110.5|31075.5|31108.5|31073.5|21
1688499600000|2023-07-04 19:40:00|31110|31075|31111|31076|31111|31076|31110|31075|3
1688500200000|2023-07-04 19:50:00|31110|31075|31111|31076|31111|31076|31109|31074|9
1688500500000|2023-07-04 19:55:00|31110.5|31075.5|31108.5|31073.5|31111|31076|31108|31073|24
1688515200000|2023-07-05 00:00:00|31104|31069|31104|31069|31104|31069|31104|31069|1
1688518800000|2023-07-05 01:00:00|31105.5|31070.5|31109.5|31074.5|31110|31075|31105.5|31070.5|5
1688519100000|2023-07-05 01:05:00|31110|31075|31120.5|31100.5|31126.5|31100.5|31109|31074.5|13
1688519400000|2023-07-05 01:10:00|31121|31101|31126.5|31106.5|31131|31108.5|31121|31095.5|15
1688519700000|2023-07-05 01:15:00|31127|31107|31128.3|31108.3|31139.5|31113|31114|31094|84
1688520000000|2023-07-05 01:20:00|31127.5|31107.5|31117.5|31097.5|31127.5|31107.5|31115|31095|45
1688520300000|2023-07-05 01:25:00|31117|31097|31125|31090|31125|31098|31116.5|31089.5|8
1688520600000|2023-07-05 01:30:00|31117|31097|31118.5|31098.5|31127|31102.3|31116|31092|53
1688520900000|2023-07-05 01:35:00|31118|31098|31129.6|31094.6|31130.9|31100|31106|31086|84
1688521200000|2023-07-05 01:40:00|31130|31095|31129.2|31094.2|31130|31095|31127.5|31092.5|21
1688521500000|2023-07-05 01:45:00|31129.7|31094.7|31139.5|31104.5|31141.5|31112.5|31129.7|31094.7|73
1688521800000|2023-07-05 01:50:00|31140|31105|31148|31128|31148.5|31128.5|31134.4|31105|66
1688522100000|2023-07-05 01:55:00|31147.9|31127.9|31148.5|31128.5|31149.5|31129.5|31144.8|31124.8|27
1688522400000|2023-07-05 02:00:00|31149|31129|31144|31124|31149|31129|31142.5|31122.5|15
1688522700000|2023-07-05 02:05:00|31144.5|31124.5|31150|31130|31150|31130|31144.5|31124.5|15
1688523000000|2023-07-05 02:10:00|31153|31133|31151|31131|31159.5|31139.5|31151|31131|37
1688523300000|2023-07-05 02:15:00|31150.5|31130.5|31148.5|31128.5|31151.5|31131.5|31147|31127|13
1688523600000|2023-07-05 02:20:00|31149|31129|31152.5|31132.5|31153|31133|31149|31129|18
1688523900000|2023-07-05 02:25:00|31152|31132|31154.5|31134.5|31155|31135|31148|31128|18
1688524200000|2023-07-05 02:30:00|31155|31135|31152.5|31132.5|31156.3|31136.3|31152|31132|17
1688524500000|2023-07-05 02:35:00|31151.5|31131.5|31147.5|31127.5|31152.5|31132.5|31143|31123|24
1688524800000|2023-07-05 02:40:00|31147|31127|31148.5|31128.5|31152.5|31132.5|31147|31127|32
1688525100000|2023-07-05 02:45:00|31149|31129|31149|31129|31149.5|31129.5|31147.3|31127.3|20
1688525400000|2023-07-05 02:50:00|31148.5|31128.5|31153.3|31133.3|31154.5|31134.5|31148.5|31128.5|41
1688525700000|2023-07-05 02:55:00|31153|31133|31153|31133|31154|31134|31152.4|31132.4|32
1688526000000|2023-07-05 03:00:00|31152.9|31132.9|31152.5|31132.5|31160.8|31133.5|31148.5|31124.7|100
1688526300000|2023-07-05 03:05:00|31152.4|31132.4|31157.4|31122.4|31157.4|31132.4|31147|31122.4|32
1688526600000|2023-07-05 03:10:00|31158.2|31123.2|31152.5|31132.5|31160|31133.5|31149.5|31122|27
1688526900000|2023-07-05 03:15:00|31152|31132|31151.5|31131.5|31152.5|31132.5|31151.5|31131.5|8
1688527200000|2023-07-05 03:20:00|31152|31132|31152.5|31132.5|31152.5|31132.5|31150.5|31130.5|16
1688527500000|2023-07-05 03:25:00|31152.2|31132.2|31152|31132|31152.5|31132.5|31150.5|31130.5|15
1688527800000|2023-07-05 03:30:00|31152.5|31132.5|31152|31132|31152.5|31132.5|31150|31130|8
1688528100000|2023-07-05 03:35:00|31152.5|31132.5|31151.5|31131.5|31152.5|31132.5|31151.5|31131.5|8
1688528400000|2023-07-05 03:40:00|31152|31132|31149|31129|31152.5|31132.5|31148.2|31128.2|42
1688528700000|2023-07-05 03:45:00|31149.5|31129.5|31147.8|31127.8|31157.5|31130|31146|31119|43
1688529000000|2023-07-05 03:50:00|31147.5|31127.5|31147|31127|31155.5|31128.9|31146.2|31118.7|36
1688529300000|2023-07-05 03:55:00|31146.5|31126.5|31149.7|31129.7|31149.7|31129.7|31146.5|31126.5|8
1688529600000|2023-07-05 04:00:00|31149.2|31129.2|31156.8|31121.8|31157.2|31129.7|31148.2|31121.5|26
1688529900000|2023-07-05 04:05:00|31157|31122|31146.9|31126.9|31157.1|31129.6|31146.9|31119.9|30
1688530200000|2023-07-05 04:10:00|31147|31127|31147|31127|31147.5|31127.5|31146.5|31126.5|20
1688530500000|2023-07-05 04:15:00|31146.5|31126.5|31147.5|31127.5|31147.5|31127.5|31146.5|31126.5|17
1688530800000|2023-07-05 04:20:00|31148.5|31128.5|31150.4|31130.4|31155.1|31130.4|31147|31119.4|22
1688531100000|2023-07-05 04:25:00|31150.5|31130.5|31147|31127|31157.5|31130.5|31146.7|31119.9|16
1688531400000|2023-07-05 04:30:00|31146.5|31126.5|31147.5|31127.5|31147.5|31127.5|31145.9|31125.9|18
1688531700000|2023-07-05 04:35:00|31148|31128|31147|31127|31157.3|31130.5|31147|31119.4|17
1688532000000|2023-07-05 04:40:00|31147.5|31127.5|31146.5|31126.5|31147.5|31127.5|31146.5|31126.5|3
1688532300000|2023-07-05 04:45:00|31147|31127|31147|31127|31147.5|31127.5|31142|31122|19
1688532600000|2023-07-05 04:50:00|31147.5|31127.5|31147|31127|31147.5|31127.5|31147|31127|4
1688532900000|2023-07-05 04:55:00|31147.5|31127.5|31147|31127|31155.1|31130.5|31147|31120|16
1688533200000|2023-07-05 05:00:00|31150|31130|31152|31132|31160|31132|31149.6|31124.4|17
1688533500000|2023-07-05 05:05:00|31151.5|31131.5|31151.5|31131.5|31152.5|31132.5|31151.5|31131.5|14
1688533800000|2023-07-05 05:10:00|31152|31132|31152|31132|31152.5|31132.5|31152|31132|5
1688534100000|2023-07-05 05:15:00|31152.5|31132.5|31152.5|31132.5|31152.5|31132.5|31152|31132|7
1688534400000|2023-07-05 05:20:00|31152|31132|31151.5|31131.5|31152|31132|31151.5|31131.5|12
1688534700000|2023-07-05 05:25:00|31151|31131|31147|31127|31151.7|31131.7|31147|31127|13
1688535000000|2023-07-05 05:30:00|31147.5|31127.5|31147|31127|31148|31128|31147|31127|9
1688535300000|2023-07-05 05:35:00|31147.5|31127.5|31152|31132|31152|31132|31147|31127|16
1688535600000|2023-07-05 05:40:00|31151.9|31131.9|31152|31132|31158.5|31132.5|31147|31119.9|23
1688535900000|2023-07-05 05:45:00|31151.6|31131.6|31152|31132|31152|31132|31150|31130|3
1688536200000|2023-07-05 05:50:00|31151|31131|31157.5|31122.5|31157.5|31131|31149|31122|9
1688536500000|2023-07-05 05:55:00|31157.7|31122.7|31159.5|31124.5|31159.5|31124.5|31157.5|31122.5|23
1688536800000|2023-07-05 06:00:00|31159|31124|31152|31132|31159.9|31132|31151.1|31121.8|27
1688537100000|2023-07-05 06:05:00|31152.5|31132.5|31156.6|31136.6|31157|31137|31152.5|31132.5|13
1688537400000|2023-07-05 06:10:00|31157|31137|31157.5|31137.5|31162.5|31137.7|31154.3|31126.2|22
1688537700000|2023-07-05 06:15:00|31158.3|31138.3|31163|31143|31163.3|31143.3|31158|31138|30
1688538000000|2023-07-05 06:20:00|31163.3|31143.3|31173|31138|31173.5|31152.5|31163|31137.9|25
1688538300000|2023-07-05 06:25:00|31173.2|31138.2|31172.5|31137.5|31175|31150.2|31165.4|31137.1|31
1688538600000|2023-07-05 06:30:00|31171.9|31136.9|31162|31142|31172.5|31143.7|31161.7|31133.7|22
1688538900000|2023-07-05 06:35:00|31161.5|31141.5|31161|31141|31162.5|31142.5|31156.7|31136.7|33
1688539200000|2023-07-05 06:40:00|31160.5|31140.5|31171.5|31136.5|31171.5|31144.5|31160.4|31136|18
1688539500000|2023-07-05 06:45:00|31170.7|31135.7|31162|31142|31170.7|31142.5|31161.5|31133.6|23
1688539800000|2023-07-05 06:50:00|31162.5|31142.5|31162.5|31142.5|31162.5|31142.5|31162.2|31142.2|3
1688540100000|2023-07-05 06:55:00|31162.2|31142.2|31162|31142|31162.2|31142.2|31160.9|31140.9|47
1688540400000|2023-07-05 07:00:00|31161.9|31141.9|31162|31142|31162.8|31142.8|31161.1|31141.1|32
1688540700000|2023-07-05 07:05:00|31161.5|31141.5|31161|31141|31162|31142|31161|31141|25
1688541000000|2023-07-05 07:10:00|31160.5|31140.5|31155|31135|31160.5|31140.5|31152|31132|24
1688541300000|2023-07-05 07:15:00|31156|31136|31156|31136|31157|31137|31156|31136|9
1688541600000|2023-07-05 07:20:00|31152.1|31132.1|31151.5|31131.5|31156|31136|31151|31131|37
1688541900000|2023-07-05 07:25:00|31151|31131|31156.8|31121.8|31157.9|31132.5|31146.6|31117.1|102
1688542200000|2023-07-05 07:30:00|31156.5|31121.5|31148.8|31128.8|31157.5|31130.5|31147.9|31121.3|42
1688542500000|2023-07-05 07:35:00|31149|31129|31162.6|31127.6|31162.6|31134|31148.8|31127.6|31
1688542800000|2023-07-05 07:40:00|31154|31134|31152|31132|31162.5|31135|31152|31126|31
1688543100000|2023-07-05 07:45:00|31151.5|31131.5|31152.5|31132.5|31152.5|31132.5|31148.5|31128.5|38
1688543400000|2023-07-05 07:50:00|31157.5|31137.5|31159.5|31139.5|31159.5|31139.5|31154|31134|13
1688543700000|2023-07-05 07:55:00|31158.5|31138.5|31162.5|31142.5|31164.5|31144.5|31157.5|31137.5|41
1688544000000|2023-07-05 08:00:00|31163|31143|31161.5|31141.5|31163|31143|31160|31140|10
1688544300000|2023-07-05 08:05:00|31161|31141|31160.9|31140.9|31162|31142|31160|31140|33
1688544600000|2023-07-05 08:10:00|31160.4|31140.4|31162.5|31142.5|31162.8|31142.8|31159|31139|36
1688544900000|2023-07-05 08:15:00|31163.5|31143.5|31162.5|31142.5|31163.5|31143.5|31162|31142|5
1688545200000|2023-07-05 08:20:00|31163|31143|31165.5|31145.5|31166.5|31146.5|31162.5|31142.5|26
1688545500000|2023-07-05 08:25:00|31166|31146|31164|31144|31166.1|31146.1|31163|31143|25
1688545800000|2023-07-05 08:30:00|31164.5|31144.5|31167|31147|31167.5|31147.5|31163|31143|17
1688546100000|2023-07-05 08:35:00|31167.5|31147.5|31173|31153|31173|31153|31166.5|31146.5|22
1688546400000|2023-07-05 08:40:00|31173.5|31153.5|31175.5|31155.5|31177.5|31157.5|31172.5|31152.5|30
1688546700000|2023-07-05 08:45:00|31175|31155|31177.5|31157.5|31177.5|31157.5|31173|31153|26
1688547000000|2023-07-05 08:50:00|31177|31157|31177.5|31157.5|31177.5|31157.5|31176.5|31156.5|4
1688547300000|2023-07-05 08:55:00|31178|31158|31177|31157|31178|31158|31176.5|31156.5|5
1688547600000|2023-07-05 09:00:00|31176.5|31156.5|31176.5|31156.5|31177.5|31157.5|31176.5|31156.5|13
1688547900000|2023-07-05 09:05:00|31176.1|31156.1|31177.5|31157.5|31177.5|31157.5|31176|31156|5
1688548200000|2023-07-05 09:10:00|31180.5|31160.5|31180|31160|31183|31163|31180|31160|16
1688548500000|2023-07-05 09:15:00|31180.2|31160.2|31177.5|31157.5|31187.5|31160.5|31177.5|31150|18
1688548800000|2023-07-05 09:20:00|31177.1|31157.1|31174.6|31154.6|31177.1|31157.1|31173|31153|17
1688549100000|2023-07-05 09:25:00|31174.5|31154.5|31173|31153|31175|31155|31173|31153|14
1688549400000|2023-07-05 09:30:00|31172.5|31152.5|31177.5|31157.5|31185.5|31157.7|31172.5|31148.2|20
1688550000000|2023-07-05 09:40:00|31174.5|31154.5|31176.5|31156.5|31177|31157|31174|31154|25
1688550300000|2023-07-05 09:45:00|31177|31157|31162.5|31142.5|31180.5|31157|31162.5|31142.5|32
1688550600000|2023-07-05 09:50:00|31169.6|31134.6|31162.5|31142.5|31169.6|31143.1|31162.5|31134|12
1688550900000|2023-07-05 09:55:00|31163|31143|31162.5|31142.5|31163.5|31143.5|31162.5|31142.5|9
1688551200000|2023-07-05 10:00:00|31163.5|31143.5|31163|31143|31164.5|31144.5|31162.5|31142.5|20
1688551500000|2023-07-05 10:05:00|31163.5|31143.5|31162.5|31142.5|31163.5|31143.5|31162|31142|19
1688551800000|2023-07-05 10:10:00|31163|31143|31162.5|31142.5|31163.5|31143.5|31162.5|31142.5|12
1688552100000|2023-07-05 10:15:00|31162|31142|31163|31143|31163.5|31143.5|31162|31142|11
1688552400000|2023-07-05 10:20:00|31162.5|31142.5|31174|31139|31174.5|31146|31161|31138.5|18
1688552700000|2023-07-05 10:25:00|31167.5|31147.5|31180.5|31145.5|31180.5|31150.5|31167|31139|21
1688553000000|2023-07-05 10:30:00|31181|31146|31185.5|31150.5|31185.5|31150.5|31181|31146|22
1688553300000|2023-07-05 10:35:00|31185|31150|31186|31151|31186|31151|31184.5|31149.5|5
1688553600000|2023-07-05 10:40:00|31186.5|31151.5|31188.5|31153.5|31188.5|31153.5|31186.5|31151.5|5
1688553900000|2023-07-05 10:45:00|31188|31153|31195|31160|31195.5|31160.5|31188|31153|20
1688554200000|2023-07-05 10:50:00|31188|31168|31188|31168|31188.5|31168.5|31187.5|31167.5|7
1688554500000|2023-07-05 10:55:00|31190|31170|31185.5|31150.5|31196.5|31171|31179.5|31150|21
1688554800000|2023-07-05 11:00:00|31184.5|31149.5|31183|31148|31184.5|31149.5|31181.5|31146.5|13
1688555100000|2023-07-05 11:05:00|31182|31147|31181.5|31146.5|31182|31147|31180.5|31145.5|8
1688555400000|2023-07-05 11:10:00|31181|31146|31179|31144|31181|31146|31179|31144|7
1688555700000|2023-07-05 11:15:00|31179.5|31144.5|31180|31145|31180|31145|31179.5|31144.5|10
1688556300000|2023-07-05 11:25:00|31180.5|31145.5|31181|31146|31182|31147|31180.5|31145.5|14
1688556600000|2023-07-05 11:30:00|31181.5|31146.5|31180.5|31145.5|31181.5|31146.5|31180.5|31145.5|3
1688556900000|2023-07-05 11:35:00|31180|31145|31181|31146|31181.5|31146.5|31179.5|31144.5|16
1688557200000|2023-07-05 11:40:00|31180.5|31145.5|31180|31145|31181|31146|31180|31145|4
1688557500000|2023-07-05 11:45:00|31180.5|31145.5|31181|31146|31181|31146|31180.5|31145.5|2
1688558100000|2023-07-05 11:55:00|31182|31147|31182|31147|31182|31147|31182|31147|1
1688558400000|2023-07-05 12:00:00|31181.5|31146.5|31181.5|31146.5|31184|31149|31180.5|31145.5|26
1688558700000|2023-07-05 12:05:00|31181|31146|31185.8|31150.8|31186.6|31151.6|31179.5|31144.5|33
1688559000000|2023-07-05 12:10:00|31185.6|31150.6|31184.8|31149.8|31188.6|31160.3|31176.3|31146.5|51
1688559300000|2023-07-05 12:15:00|31184|31149|31182|31147|31184|31149|31182|31147|6
1688559600000|2023-07-05 12:20:00|31183.5|31148.5|31178.5|31143.5|31186.5|31151.5|31170|31142|67
1688559900000|2023-07-05 12:25:00|31178|31143|31188.8|31153.8|31188.8|31158.7|31177.2|31142.2|60
1688560200000|2023-07-05 12:30:00|31189|31154|31176.6|31141.6|31189.1|31161.6|31175.5|31141.6|41
1688560500000|2023-07-05 12:35:00|31177|31142|31178.2|31143.2|31179|31151.5|31170.7|31141.6|14
1688560800000|2023-07-05 12:40:00|31177.7|31142.7|31167|31147|31180.5|31152.7|31166|31141.6|22
1688561100000|2023-07-05 12:45:00|31166.8|31146.8|31160.5|31140.5|31166.8|31146.8|31160.5|31140.5|19
1688561400000|2023-07-05 12:50:00|31160.7|31140.7|31168.7|31133.7|31168.7|31140.7|31160.6|31133|6
1688561700000|2023-07-05 12:55:00|31168.2|31133.2|31162|31142|31170|31142|31162|31132|24
1688562000000|2023-07-05 13:00:00|31161.5|31141.5|31161.5|31141.5|31162.5|31142.5|31161|31141|11
1688562900000|2023-07-05 13:15:00|31162|31142|31158|31138|31162|31142|31156.5|31136.5|6
1688563200000|2023-07-05 13:20:00|31157.5|31137.5|31156|31136|31157.5|31137.5|31156|31136|6
1688563500000|2023-07-05 13:25:00|31155.6|31135.6|31163.6|31128.6|31163.6|31135.6|31152.3|31128.6|26
1688563800000|2023-07-05 13:30:00|31163|31128|31166.5|31131.5|31166.5|31131.5|31162.8|31127.8|8
1688564100000|2023-07-05 13:35:00|31166|31131|31171.5|31136.5|31172|31137|31165.5|31130.5|15
1688564400000|2023-07-05 13:40:00|31171|31136|31171|31136|31171.5|31136.5|31170|31135|8
1688564700000|2023-07-05 13:45:00|31170.9|31135.9|31180|31160|31188|31160.5|31163.5|31134.6|30
1688565000000|2023-07-05 13:50:00|31180.5|31160.5|31181|31161|31181|31161|31180|31160|6
1688565300000|2023-07-05 13:55:00|31181.5|31161.5|31191|31156|31195.5|31168.5|31181.5|31156|22
1688565600000|2023-07-05 14:00:00|31190.5|31155.5|31186|31151|31191|31156|31174.5|31139.5|53
1688565900000|2023-07-05 14:05:00|31186.5|31151.5|31175|31155|31186.5|31155|31174|31146.5|14
1688566200000|2023-07-05 14:10:00|31174.5|31154.5|31178.5|31143.5|31178.5|31156|31171.5|31143|18
1688566500000|2023-07-05 14:15:00|31178|31143|31178.5|31143.5|31178.5|31143.5|31175.5|31140.5|14
1688566800000|2023-07-05 14:20:00|31179|31144|31179|31144|31179.5|31144.5|31178.5|31143.5|4
1688567100000|2023-07-05 14:25:00|31179.5|31144.5|31178|31158|31186|31158|31178|31144.5|8
1688567400000|2023-07-05 14:30:00|31177|31157|31186|31166|31190|31170|31177|31157|15
1688567700000|2023-07-05 14:35:00|31185.5|31165.5|31188|31168|31188|31168|31185|31165|9
1688568000000|2023-07-05 14:40:00|31188.5|31168.5|31193|31173|31193.5|31173.5|31188|31168|10
1688568300000|2023-07-05 14:45:00|31193.5|31173.5|31194|31174|31195|31175|31191.5|31171.5|14
1688568600000|2023-07-05 14:50:00|31193.5|31173.5|31194.5|31174.5|31194.5|31174.5|31193.5|31173.5|13
1688568900000|2023-07-05 14:55:00|31195.5|31175.5|31212|31177|31217|31194.5|31195.5|31173.5|42
1688569200000|2023-07-05 15:00:00|31210.5|31190.5|31217.5|31182.5|31219|31191.5|31210.5|31180.5|23
1688569500000|2023-07-05 15:05:00|31217|31182|31202|31167|31218.5|31183.7|31200.5|31165.5|29
1688569800000|2023-07-05 15:10:00|31194|31174|31203.5|31168.5|31210.5|31183|31194|31168.5|19
1688570100000|2023-07-05 15:15:00|31203|31168|31196.5|31161.5|31204|31169|31196|31161|90
1688570400000|2023-07-05 15:20:00|31196|31161|31191.5|31156.5|31197.5|31172|31188|31156|42
1688570700000|2023-07-05 15:25:00|31191|31156|31187|31152|31191.5|31156.5|31179.5|31144.5|41
1688571000000|2023-07-05 15:30:00|31186.5|31151.5|31187.5|31152.5|31191.5|31163.5|31183.3|31151.2|25
1688571300000|2023-07-05 15:35:00|31188|31153|31201.7|31166.7|31201.7|31170|31183.3|31153|25
1688571600000|2023-07-05 15:40:00|31202.5|31167.5|31211.5|31176.5|31214.2|31179.2|31202.5|31167.5|35
1688571900000|2023-07-05 15:45:00|31214.2|31179.2|31199.5|31164.5|31214.2|31179.2|31199.5|31164.5|24
1688572200000|2023-07-05 15:50:00|31199.9|31164.9|31199.7|31164.7|31202.1|31167.1|31199.7|31164.7|10
1688572500000|2023-07-05 15:55:00|31199.3|31164.3|31198.7|31163.7|31199.3|31164.3|31198.3|31163.3|8
1688572800000|2023-07-05 16:00:00|31199.2|31164.2|31210.8|31175.8|31211.3|31176.3|31195.8|31164.2|17
1688573100000|2023-07-05 16:05:00|31211.3|31176.3|31211.9|31176.9|31212.4|31177.4|31211.1|31176.1|15
1688573400000|2023-07-05 16:10:00|31212.2|31177.2|31214.1|31179.1|31214.1|31179.1|31212.2|31177.2|7
1688573700000|2023-07-05 16:15:00|31213.3|31178.3|31218.3|31183.3|31218.7|31183.7|31213.1|31178.1|19
1688574000000|2023-07-05 16:20:00|31217.8|31182.8|31219.1|31184.1|31222.7|31187.7|31217.1|31182.1|29
1688574300000|2023-07-05 16:25:00|31218.1|31183.1|31217.4|31182.4|31219.1|31184.1|31215.5|31180.5|12
1688574600000|2023-07-05 16:30:00|31217.1|31182.1|31218.8|31183.8|31220.1|31185.1|31217.1|31182.1|6
1688574900000|2023-07-05 16:35:00|31218.6|31183.6|31219.7|31184.7|31220.2|31185.2|31216|31181|13
1688575200000|2023-07-05 16:40:00|31220.2|31185.2|31220.5|31185.5|31221.2|31186.2|31220.2|31185.2|5
1688575500000|2023-07-05 16:45:00|31220.8|31185.8|31220.8|31185.8|31220.8|31185.8|31220.3|31185.3|5
1688575800000|2023-07-05 16:50:00|31221.3|31186.3|31219.8|31184.8|31222.3|31187.3|31219.8|31184.8|10
1688576100000|2023-07-05 16:55:00|31220.1|31185.1|31220|31185|31220.1|31185.1|31219.8|31184.8|4
1688576400000|2023-07-05 17:00:00|31219.9|31184.9|31220|31185|31220|31185|31219.9|31184.9|2
1688576700000|2023-07-05 17:05:00|31220.2|31185.2|31224.5|31189.5|31225|31190|31220.2|31185.2|12
1688577000000|2023-07-05 17:10:00|31224|31189|31222.3|31187.3|31224|31189|31222.3|31187.3|4
1688577300000|2023-07-05 17:15:00|31221.8|31186.8|31223.5|31188.5|31223.5|31188.5|31221.8|31186.8|7
1688577600000|2023-07-05 17:20:00|31223|31188|31222.8|31187.8|31223.5|31188.5|31222.8|31187.8|4
1688577900000|2023-07-05 17:25:00|31223|31188|31223.3|31188.3|31224|31189|31223|31188|4
1688578200000|2023-07-05 17:30:00|31222.8|31187.8|31221.5|31186.5|31222.8|31187.8|31220.3|31185.3|8
1688578500000|2023-07-05 17:35:00|31221|31186|31224.3|31189.3|31224.3|31189.3|31220.8|31185.8|17
1688578800000|2023-07-05 17:40:00|31224.5|31189.5|31227|31192|31227|31192|31222|31187|13
1688579100000|2023-07-05 17:45:00|31227.4|31192.4|31227|31192|31227.7|31192.7|31227|31192|5
1688579400000|2023-07-05 17:50:00|31227.2|31192.2|31227.5|31192.5|31227.5|31192.5|31226.8|31191.8|9
1688579700000|2023-07-05 17:55:00|31228|31193|31241|31199|31241|31203.5|31227.5|31192.5|32
1688580000000|2023-07-05 18:00:00|31241.1|31199.1|31217.5|31182.5|31241.1|31202.5|31194.6|31158|66
1688580300000|2023-07-05 18:05:00|31220.2|31185.2|31234.3|31199.3|31234.3|31199.3|31220.2|31185.2|26
1688580600000|2023-07-05 18:10:00|31234.5|31199.5|31225.5|31190.5|31235.5|31200.5|31223.6|31188.6|27
1688580900000|2023-07-05 18:15:00|31225.8|31190.8|31252|31217|31254.5|31219.5|31225.8|31190.8|34
1688581200000|2023-07-05 18:20:00|31252.5|31217.5|31237.3|31202.3|31252.8|31221.8|31227|31192|52
1688581500000|2023-07-05 18:25:00|31237|31202|31237.5|31202.5|31237.5|31202.5|31236.5|31201.5|11
1688581800000|2023-07-05 18:30:00|31238|31203|31237|31202|31238|31203|31237|31202|7
1688582100000|2023-07-05 18:35:00|31238|31203|31238|31203|31238|31203|31237|31202|9
1688582400000|2023-07-05 18:40:00|31237.5|31202.5|31233.5|31198.5|31238|31203|31233|31198|10
1688582700000|2023-07-05 18:45:00|31237.6|31202.6|31235.5|31200.5|31237.6|31202.6|31234|31199|20
1688583000000|2023-07-05 18:50:00|31236|31201|31236.5|31201.5|31236.5|31201.5|31235.5|31200.5|5
1688583300000|2023-07-05 18:55:00|31236|31201|31236|31201|31236|31201|31233|31198|22
1688583600000|2023-07-05 19:00:00|31236.5|31201.5|31236|31201|31237|31202|31235.5|31200.5|10
1688583900000|2023-07-05 19:05:00|31236.5|31201.5|31232|31212|31239.5|31212|31232|31201.5|15
1688584200000|2023-07-05 19:10:00|31232.5|31212.5|31242|31207|31243.5|31216.5|31232.5|31204.5|32
1688584500000|2023-07-05 19:15:00|31242.5|31207.5|31242|31207|31243|31208|31241.5|31206.5|12
1688584800000|2023-07-05 19:20:00|31242.5|31207.5|31243|31208|31243|31208|31242|31207|14
1688585100000|2023-07-05 19:25:00|31242.5|31207.5|31243|31208|31243.5|31208.5|31242|31207|20
1688585400000|2023-07-05 19:30:00|31242.5|31207.5|31243.5|31208.5|31243.5|31208.5|31242.5|31207.5|6
1688585700000|2023-07-05 19:35:00|31243|31208|31244|31209|31244|31209|31243|31208|7
1688586300000|2023-07-05 19:45:00|31244.5|31209.5|31245|31210|31245|31210|31244.5|31209.5|2
1688586600000|2023-07-05 19:50:00|31244.5|31209.5|31244|31209|31244.5|31209.5|31244|31209|2
1688586900000|2023-07-05 19:55:00|31243.5|31208.5|31243|31208|31243.5|31208.5|31243|31208|2
1688601600000|2023-07-06 00:00:00|31249.8|31214.8|31249.8|31214.8|31249.8|31214.8|31249.8|31214.8|1
1688605200000|2023-07-06 01:00:00|31228.5|31193.5|31230.5|31195.5|31231|31196|31217|31182|17
1688605500000|2023-07-06 01:05:00|31231.9|31196.9|31222.4|31187.4|31232|31207.5|31221|31186.4|29
1688605800000|2023-07-06 01:10:00|31222.5|31187.5|31231.5|31196.5|31234.8|31199.8|31217.4|31187.5|55
1688606100000|2023-07-06 01:15:00|31231|31196|31249|31229|31257.9|31229|31231|31196|82
1688606400000|2023-07-06 01:20:00|31248.5|31228.5|31261.5|31226.5|31262.5|31236.5|31248.1|31222|61
1688606700000|2023-07-06 01:25:00|31262|31227|31266|31231|31267.5|31232.5|31260.5|31225.5|28
1688607000000|2023-07-06 01:30:00|31265.5|31230.5|31252.2|31232.2|31268.5|31242.5|31251.7|31226|55
1688607300000|2023-07-06 01:35:00|31252.7|31232.7|31248|31228|31254.5|31234.5|31245.5|31225.5|45
1688607600000|2023-07-06 01:40:00|31248.2|31228.2|31242|31222|31253.9|31233.9|31236|31216|80
1688607900000|2023-07-06 01:45:00|31241.5|31221.5|31251.9|31216.9|31251.9|31230.7|31237.6|31216.9|74
1688608200000|2023-07-06 01:50:00|31252|31217|31241.7|31221.7|31253.2|31225.7|31235.5|31213.4|73
1688608500000|2023-07-06 01:55:00|31242.2|31222.2|31242.5|31222.5|31247.5|31227.5|31241.7|31221.7|29
1688608800000|2023-07-06 02:00:00|31241.7|31221.7|31238.9|31218.9|31247|31227|31231.4|31211.4|65
1688609100000|2023-07-06 02:05:00|31239.1|31219.1|31237.5|31217.5|31242|31222|31235.5|31215.5|67
1688609400000|2023-07-06 02:10:00|31236.5|31216.5|31231|31211|31238.7|31218.7|31231|31211|35
1688609700000|2023-07-06 02:15:00|31230.7|31210.7|31234|31214|31234.5|31214.5|31229.2|31209.2|48
1688610000000|2023-07-06 02:20:00|31233.5|31213.5|31231.5|31211.5|31239.5|31219.5|31230|31210|41
1688610300000|2023-07-06 02:25:00|31232|31212|31227|31207|31233|31213|31224.5|31204.5|22
1688610600000|2023-07-06 02:30:00|31223.5|31203.5|31232|31212|31233|31213|31223.5|31203.5|40
1688610900000|2023-07-06 02:35:00|31232.5|31212.5|31241.5|31221.5|31241.5|31221.5|31232.5|31212.5|42
1688611200000|2023-07-06 02:40:00|31242|31222|31248.5|31228.5|31256|31230.2|31241.5|31220|69
1688611500000|2023-07-06 02:45:00|31249|31229|31251|31231|31252.5|31232.5|31248.5|31228.5|48
1688611800000|2023-07-06 02:50:00|31250.5|31230.5|31262.5|31242.5|31269|31244|31249|31229|46
1688612100000|2023-07-06 02:55:00|31265.5|31245.5|31269|31249|31270|31250|31260.5|31240.5|29
1688612400000|2023-07-06 03:00:00|31269.5|31249.5|31264.5|31244.5|31275|31249.5|31258.5|31238.5|41
1688612700000|2023-07-06 03:05:00|31264|31244|31261.5|31241.5|31264|31244|31257.5|31237.5|29
1688613000000|2023-07-06 03:10:00|31262|31242|31261|31241|31263.5|31243.5|31256.5|31236.5|23
1688613300000|2023-07-06 03:15:00|31262|31242|31258.5|31238.5|31263|31243|31257.5|31237.5|25
1688613600000|2023-07-06 03:20:00|31259|31239|31273.5|31253.5|31273.5|31253.5|31259|31239|34
1688613900000|2023-07-06 03:25:00|31273|31253|31273.5|31253.5|31273.5|31253.5|31272.5|31252.5|8
1688614200000|2023-07-06 03:30:00|31274|31254|31289|31269|31291.5|31269.5|31273.5|31253.5|41
1688614500000|2023-07-06 03:35:00|31288.5|31268.5|31288|31268|31289|31269|31284.5|31264.5|36
1688614800000|2023-07-06 03:40:00|31287.5|31267.5|31293.5|31273.5|31294.5|31274.5|31283|31263|25
1688615100000|2023-07-06 03:45:00|31294|31274|31297.5|31277.5|31300|31280|31293.5|31273.5|26
1688615400000|2023-07-06 03:50:00|31297|31277|31308.5|31288.5|31309|31289|31297|31277|31
1688615700000|2023-07-06 03:55:00|31310.5|31290.5|31323|31303|31324.5|31304.5|31308.5|31288.5|38
1688616000000|2023-07-06 04:00:00|31322.5|31302.5|31326.5|31306.5|31337|31317|31322.5|31295|69
1688616300000|2023-07-06 04:05:00|31326.3|31306.3|31342|31307|31346.3|31319.1|31326.3|31300.8|86
1688616600000|2023-07-06 04:10:00|31342.2|31307.2|31327.2|31307.2|31342.2|31314.5|31327.2|31307.2|29
1688616900000|2023-07-06 04:15:00|31326.7|31306.7|31343.7|31323.7|31347.1|31324.2|31325|31297|61
1688617200000|2023-07-06 04:20:00|31351.7|31316.7|31344.7|31324.7|31351.7|31327.2|31341.7|31315|38
1688617500000|2023-07-06 04:25:00|31345.2|31325.2|31341.7|31321.7|31345.2|31325.2|31340.9|31320.9|25
1688617800000|2023-07-06 04:30:00|31342.2|31322.2|31341.2|31321.2|31346.3|31326.3|31339.6|31319.6|31
1688618100000|2023-07-06 04:35:00|31341.7|31321.7|31334.2|31314.2|31341.9|31321.9|31334.2|31314.2|51
1688618400000|2023-07-06 04:40:00|31334.7|31314.7|31326.2|31306.2|31336.7|31314.7|31325|31301.7|41
1688618700000|2023-07-06 04:45:00|31327.7|31307.7|31320.9|31300.9|31328.2|31308.2|31319.7|31299.7|33
1688619000000|2023-07-06 04:50:00|31321.2|31301.2|31311.2|31291.2|31321.2|31301.2|31311.2|31291.2|36
1688619300000|2023-07-06 04:55:00|31311|31291|31310.5|31290.5|31311.2|31291.2|31310.5|31290.5|6
1688619600000|2023-07-06 05:00:00|31305.5|31285.5|31306|31286|31307|31287|31305|31285|18
1688619900000|2023-07-06 05:05:00|31306.5|31286.5|31313.5|31293.5|31313.8|31293.8|31306|31286|32
1688620200000|2023-07-06 05:10:00|31313.8|31293.8|31312.5|31292.5|31315.7|31295.7|31310.9|31290.9|22
1688620500000|2023-07-06 05:15:00|31312.2|31292.2|31314|31294|31314.5|31294.5|31311.5|31291.5|29
1688620800000|2023-07-06 05:20:00|31314.5|31294.5|31315.7|31295.7|31318.3|31298.3|31313|31293|26
1688621100000|2023-07-06 05:25:00|31316|31296|31314.5|31294.5|31316|31296|31314.5|31294.5|11
1688621400000|2023-07-06 05:30:00|31313.8|31293.8|31311.7|31291.7|31315.2|31295.2|31311.7|31291.7|28
1688621700000|2023-07-06 05:35:00|31312|31292|31312|31292|31316.5|31296.5|31311.5|31291.5|30
1688622000000|2023-07-06 05:40:00|31312.5|31292.5|31313.2|31293.2|31313.2|31293.2|31311.5|31291.5|10
1688622300000|2023-07-06 05:45:00|31313.7|31293.7|31313.5|31293.5|31314.5|31294.5|31313|31293|12
1688622600000|2023-07-06 05:50:00|31314|31294|31313|31293|31315|31295|31313|31293|12
1688622900000|2023-07-06 05:55:00|31313.5|31293.5|31311.5|31291.5|31314|31294|31311.5|31291.5|7
1688623200000|2023-07-06 06:00:00|31311|31291|31309.5|31274.5|31311|31291|31301.5|31270.5|68
1688623500000|2023-07-06 06:05:00|31310|31275|31305.4|31270.4|31310|31275|31303.8|31268.8|67
1688623800000|2023-07-06 06:10:00|31305.9|31270.9|31277.5|31257.5|31305.9|31274.4|31266.5|31238.3|98
1688624100000|2023-07-06 06:15:00|31278|31258|31285.9|31265.9|31287.8|31267.8|31277.5|31257.5|42
1688624400000|2023-07-06 06:20:00|31286|31266|31282.5|31262.5|31302.5|31277|31282.5|31262.5|58
1688624700000|2023-07-06 06:25:00|31283.5|31263.5|31278.5|31258.5|31285|31265|31273|31253|78
1688625000000|2023-07-06 06:30:00|31279|31259|31278|31243|31279|31259|31266|31241.5|45
1688625300000|2023-07-06 06:35:00|31278.1|31243.1|31277|31257|31279|31257.8|31271.5|31243.1|39
1688625600000|2023-07-06 06:40:00|31277.2|31257.2|31287|31267|31292.5|31268.5|31277.2|31255|52
1688625900000|2023-07-06 06:45:00|31285.1|31265.1|31270|31250|31285.1|31265.1|31268.5|31248.5|54
1688626200000|2023-07-06 06:50:00|31270.1|31250.1|31272|31252|31272.8|31252.8|31267.2|31247.2|59
1688626500000|2023-07-06 06:55:00|31272.5|31252.5|31270.7|31250.7|31272.5|31252.5|31268.5|31248.5|64
1688626800000|2023-07-06 07:00:00|31271.2|31251.2|31274.5|31254.5|31274.5|31254.5|31270.5|31250.5|59
1688627100000|2023-07-06 07:05:00|31274|31254|31275.5|31255.5|31275.5|31255.5|31273.5|31253.5|15
1688627400000|2023-07-06 07:10:00|31277.5|31257.5|31275|31255|31282|31257.5|31273.5|31246|27
1688627700000|2023-07-06 07:15:00|31273.8|31253.8|31263.5|31243.5|31280.7|31255.8|31262.8|31235.5|85
1688628000000|2023-07-06 07:20:00|31264|31244|31266|31246|31267|31247|31262|31242|25
1688628300000|2023-07-06 07:25:00|31265|31245|31264.8|31244.8|31268.8|31248.8|31262.2|31242.2|80
1688628600000|2023-07-06 07:30:00|31265.3|31245.3|31277.5|31257.5|31277.5|31257.5|31265.3|31245.3|87
1688628900000|2023-07-06 07:35:00|31277.8|31257.8|31282|31262|31282.5|31262.5|31275.5|31255.5|29
1688629200000|2023-07-06 07:40:00|31285.5|31265.5|31284|31264|31287|31267|31282.5|31262.5|43
1688629500000|2023-07-06 07:45:00|31284.5|31264.5|31295.3|31260.3|31295.3|31267.5|31284|31259.3|46
1688629800000|2023-07-06 07:50:00|31294.8|31259.8|31291.1|31271.1|31296.8|31271.9|31287.4|31259.8|48
1688630100000|2023-07-06 07:55:00|31290.9|31270.9|31292.8|31272.8|31294.1|31274.1|31290.4|31270.4|106
1688630400000|2023-07-06 08:00:00|31292.4|31272.4|31289|31269|31293|31273|31288|31268|24
1688630700000|2023-07-06 08:05:00|31288.5|31268.5|31291|31271|31292|31272|31288|31268|28
1688631000000|2023-07-06 08:10:00|31290|31270|31291.8|31271.8|31292|31272|31290|31270|54
1688631300000|2023-07-06 08:15:00|31291.9|31271.9|31313.4|31293.4|31313.4|31293.4|31291.7|31271.7|56
1688631600000|2023-07-06 08:20:00|31313.9|31293.9|31307.5|31287.5|31321.3|31294.3|31307.5|31283|39
1688631900000|2023-07-06 08:25:00|31308|31288|31305|31285|31308|31288|31304.5|31284.5|84
1688632200000|2023-07-06 08:30:00|31304.5|31284.5|31306.5|31286.5|31307.5|31287.5|31304|31284|30
1688632500000|2023-07-06 08:35:00|31307.5|31287.5|31307.5|31287.5|31312.5|31292.5|31305.5|31285.5|21
1688632800000|2023-07-06 08:40:00|31306.5|31286.5|31309.5|31274.5|31311.5|31286.5|31303|31274.5|38
1688633100000|2023-07-06 08:45:00|31309|31274|31287.5|31252.5|31309|31274|31287.5|31252.5|32
1688633400000|2023-07-06 08:50:00|31288|31253|31284|31249|31288.5|31261.5|31281|31247.5|49
1688633700000|2023-07-06 08:55:00|31283.5|31248.5|31284|31249|31284.5|31257.5|31275.5|31248|11
1688634000000|2023-07-06 09:00:00|31277.5|31257.5|31283|31263|31290|31264|31277|31249|26
1688634300000|2023-07-06 09:05:00|31283.5|31263.5|31283|31263|31284|31264|31282|31262|14
1688634600000|2023-07-06 09:10:00|31282.7|31262.7|31279.5|31259.5|31282.7|31262.7|31278.5|31258.5|12
1688634900000|2023-07-06 09:15:00|31279|31259|31280.6|31260.6|31281.5|31261.5|31278|31258|20
1688635200000|2023-07-06 09:20:00|31280.8|31260.8|31298.6|31263.6|31298.6|31270.6|31280.8|31260.8|15
1688635500000|2023-07-06 09:25:00|31299|31264|31298.7|31263.7|31300.2|31269|31289|31258|22
1688635800000|2023-07-06 09:30:00|31298.6|31263.6|31299.3|31264.3|31303|31269.7|31289.7|31260.3|55
1688636100000|2023-07-06 09:35:00|31292.1|31272.1|31295.1|31275.1|31296.1|31276.1|31292.1|31272.1|22
1688636400000|2023-07-06 09:40:00|31295.6|31275.6|31286|31266|31301.1|31275.6|31285.5|31265|16
1688636700000|2023-07-06 09:45:00|31286.5|31266.5|31291|31256|31291|31266.5|31282.5|31254.5|25
1688637000000|2023-07-06 09:50:00|31290.5|31255.5|31291|31256|31292|31257|31290.5|31255.5|8
1688637300000|2023-07-06 09:55:00|31291.5|31256.5|31291|31256|31291.5|31256.5|31291|31256|4
1688637600000|2023-07-06 10:00:00|31290.5|31255.5|31291|31256|31291|31256|31290|31255|4
1688637900000|2023-07-06 10:05:00|31290.5|31255.5|31290.5|31255.5|31291|31256|31290|31255|5
1688638200000|2023-07-06 10:10:00|31292|31257|31292.5|31257.5|31293|31258|31292|31257|6
1688638500000|2023-07-06 10:15:00|31292|31257|31286.5|31251.5|31292|31257|31285.5|31250.5|17
1688638800000|2023-07-06 10:20:00|31286|31251|31287.6|31252.6|31287.6|31252.6|31285.5|31250.5|11
1688639100000|2023-07-06 10:25:00|31288|31253|31286.1|31251.1|31288|31253|31286.1|31251.1|12
1688639400000|2023-07-06 10:30:00|31285.6|31250.6|31275.5|31240.5|31286.1|31251.1|31274.5|31239.5|42
1688639700000|2023-07-06 10:35:00|31275|31240|31272|31237|31276.5|31241.5|31272|31237|27
1688640000000|2023-07-06 10:40:00|31265|31245|31260.1|31240.1|31268.5|31248.5|31255|31235|58
1688640300000|2023-07-06 10:45:00|31260.5|31240.5|31269|31249|31271|31251|31260.5|31240.5|28
1688640600000|2023-07-06 10:50:00|31268.7|31248.7|31273.7|31253.7|31287.9|31260|31268.7|31246|38
1688640900000|2023-07-06 10:55:00|31274.2|31254.2|31273.7|31253.7|31274.2|31254.2|31273.7|31253.7|2
1688641200000|2023-07-06 11:00:00|31274.2|31254.2|31269.2|31249.2|31274.2|31254.2|31269.2|31249.2|11
1688641500000|2023-07-06 11:05:00|31268.7|31248.7|31274.2|31254.2|31275|31255|31268.7|31248.7|16
1688641800000|2023-07-06 11:10:00|31273.7|31253.7|31273.7|31253.7|31281.3|31254.3|31270.7|31245.7|49
1688642400000|2023-07-06 11:20:00|31273.5|31253.5|31273|31253|31273.7|31253.7|31272.6|31252.6|6
1688642700000|2023-07-06 11:25:00|31273.5|31253.5|31272|31252|31273.7|31253.7|31271.7|31251.7|12
1688643000000|2023-07-06 11:30:00|31271.7|31251.7|31266.7|31246.7|31275.5|31251.7|31266.7|31239.6|21
1688643300000|2023-07-06 11:35:00|31267|31247|31263.4|31243.4|31274.3|31247.2|31262.2|31235.1|47
1688643600000|2023-07-06 11:40:00|31263.6|31243.6|31264.2|31244.2|31273.7|31246.7|31263.5|31235.5|38
1688644500000|2023-07-06 11:55:00|31264.5|31244.5|31264|31244|31264.5|31244.5|31263.5|31243.5|10
1688644800000|2023-07-06 12:00:00|31264.5|31244.5|31269|31249|31269|31249|31264|31244|17
1688645100000|2023-07-06 12:05:00|31268.5|31248.5|31276|31241|31279|31252.5|31268|31240|25
1688645400000|2023-07-06 12:10:00|31275|31240|31292|31257|31292.5|31257.5|31275|31240|29
1688645700000|2023-07-06 12:15:00|31292.5|31257.5|31293.5|31258.5|31306.9|31271.9|31278.3|31243.3|176
1688646000000|2023-07-06 12:20:00|31294|31259|31290.5|31255.5|31302.5|31267.5|31290.5|31255.5|72
1688646300000|2023-07-06 12:25:00|31291|31256|31282.5|31240.5|31297.5|31262.5|31281.5|31240|58
1688646600000|2023-07-06 12:30:00|31284.3|31242.3|31296.7|31261.7|31301.9|31266.9|31283.3|31241.3|135
1688646900000|2023-07-06 12:35:00|31297|31262|31303.7|31268.7|31305.4|31270.4|31296|31261|84
1688647200000|2023-07-06 12:40:00|31304.7|31269.7|31301.5|31266.5|31306.7|31271.7|31293.5|31258.5|48
1688647500000|2023-07-06 12:45:00|31300|31265|31309.1|31274.1|31309.1|31274.1|31288.5|31253.5|58
1688647800000|2023-07-06 12:50:00|31309.5|31274.5|31315|31280|31315.5|31280.5|31308.5|31273.5|40
1688648100000|2023-07-06 12:55:00|31314.7|31279.7|31312.6|31277.6|31318|31283|31311.5|31276.5|37
1688648400000|2023-07-06 13:00:00|31312|31277|31298|31278|31312.5|31278|31297|31268.8|35
1688648700000|2023-07-06 13:05:00|31298.1|31278.1|31309.7|31289.7|31311|31291|31298.1|31278.1|43
1688649000000|2023-07-06 13:10:00|31317.5|31282.5|31334.1|31299.1|31337.5|31302.5|31314.5|31282.2|68
1688649300000|2023-07-06 13:15:00|31334|31299|31313.6|31278.6|31334.7|31299.7|31304.8|31278.1|65
1688649600000|2023-07-06 13:20:00|31313.8|31278.8|31311.8|31291.8|31319.1|31291.8|31303.3|31278.8|47
1688649900000|2023-07-06 13:25:00|31312|31292|31312|31292|31313|31293|31309.3|31289.3|14
1688650200000|2023-07-06 13:30:00|31313|31293|31297.5|31277.5|31313|31293|31297.5|31277.5|30
1688650500000|2023-07-06 13:35:00|31298|31278|31297|31277|31299|31279|31297|31277|13
1688650800000|2023-07-06 13:40:00|31297.5|31277.5|31318|31276|31318|31284.5|31289.5|31269.5|51
1688651100000|2023-07-06 13:45:00|31319|31277|31327|31292|31327|31292|31308.9|31273.9|44
1688651400000|2023-07-06 13:50:00|31326|31291|31323|31303|31331|31303.5|31322|31287.5|30
1688651700000|2023-07-06 13:55:00|31322.5|31302.5|31330|31295|31330|31304|31322.5|31295|12
1688652000000|2023-07-06 14:00:00|31333.5|31298.5|31365.3|31330.3|31372|31337|31333.5|31298.5|119
1688652300000|2023-07-06 14:05:00|31364.8|31329.8|31378.7|31343.7|31383|31348|31363.4|31328.4|103
1688652600000|2023-07-06 14:10:00|31378.2|31343.2|31392.2|31357.2|31392.2|31357.2|31372.3|31337.3|45
1688652900000|2023-07-06 14:15:00|31391.7|31356.7|31394.5|31359.5|31395.5|31360.5|31389.8|31354.8|23
1688653200000|2023-07-06 14:20:00|31395|31360|31405.5|31370.5|31405.5|31370.5|31394.5|31359.5|28
1688653500000|2023-07-06 14:25:00|31405|31370|31404.4|31369.4|31414.5|31379.5|31404.4|31369.4|57
1688653800000|2023-07-06 14:30:00|31404.5|31369.5|31419|31384|31422.5|31387.5|31404.5|31369.5|19
1688654100000|2023-07-06 14:35:00|31403.5|31383.5|31402|31382|31414.5|31387.5|31394|31364|65
1688654400000|2023-07-06 14:40:00|31402.5|31382.5|31397|31377|31408|31383.5|31395|31367|41
1688654700000|2023-07-06 14:45:00|31397.5|31377.5|31382.5|31362.5|31398|31378|31381.5|31361.5|31
1688655000000|2023-07-06 14:50:00|31381.5|31361.5|31383|31348|31390|31361.5|31381.5|31347.5|51
1688655300000|2023-07-06 14:55:00|31383.5|31348.5|31385|31350|31386|31351|31379.8|31344.8|45
1688655600000|2023-07-06 15:00:00|31385.1|31350.1|31390|31355|31393.5|31358.5|31385.1|31350.1|39
1688655900000|2023-07-06 15:05:00|31389.5|31354.5|31387.5|31352.5|31390|31355|31383.5|31348.5|31
1688656200000|2023-07-06 15:10:00|31387|31352|31383.5|31348.5|31387|31352|31383.5|31348.5|18
1688656500000|2023-07-06 15:15:00|31383|31348|31394|31359|31394|31359|31383|31348|32
1688656800000|2023-07-06 15:20:00|31394.5|31359.5|31390|31370|31397|31373.5|31389|31359.5|27
1688657100000|2023-07-06 15:25:00|31389.5|31369.5|31393.2|31373.2|31403.6|31377|31389.5|31368|29
1688657400000|2023-07-06 15:30:00|31393|31373|31385.3|31350.3|31399.8|31377|31379.7|31350.3|63
1688657700000|2023-07-06 15:35:00|31385|31350|31382.5|31347.5|31385|31350|31374.2|31339.2|48
1688658000000|2023-07-06 15:40:00|31381.5|31346.5|31382|31347|31382.2|31347.2|31379|31344|19
1688658300000|2023-07-06 15:45:00|31382.2|31347.2|31376.5|31356.5|31384.5|31358|31376.5|31341.5|31
1688658600000|2023-07-06 15:50:00|31383.5|31348.5|31396|31361|31397|31362|31383.5|31348.5|23
1688658900000|2023-07-06 15:55:00|31396.5|31361.5|31395.5|31360.5|31403|31368|31395.5|31360.5|34
1688659200000|2023-07-06 16:00:00|31395|31360|31388.5|31353.5|31396.5|31361.5|31388|31353|32
1688659500000|2023-07-06 16:05:00|31388|31353|31385.5|31350.5|31388|31358.1|31378.1|31345|35
1688659800000|2023-07-06 16:10:00|31386|31351|31388|31353|31388.5|31353.5|31386|31351|12
1688660100000|2023-07-06 16:15:00|31388.5|31353.5|31388.1|31353.1|31391.5|31356.5|31387.9|31352.9|19
1688660400000|2023-07-06 16:20:00|31388.6|31353.6|31389.9|31354.9|31392|31357|31388.6|31353.6|12
1688660700000|2023-07-06 16:25:00|31389.4|31354.4|31391.5|31356.5|31392|31357|31389.4|31354.4|5
1688661000000|2023-07-06 16:30:00|31391|31356|31386|31351|31391|31356|31385|31350|19
1688661300000|2023-07-06 16:35:00|31386.5|31351.5|31391|31356|31391.5|31356.5|31386|31351|14
1688661600000|2023-07-06 16:40:00|31390.5|31355.5|31385.8|31350.8|31390.5|31355.5|31384.8|31349.8|18
1688661900000|2023-07-06 16:45:00|31386.3|31351.3|31387.1|31352.1|31387.3|31352.3|31386.3|31351.3|7
1688662200000|2023-07-06 16:50:00|31386.6|31351.6|31384.3|31349.3|31386.6|31351.6|31383.3|31348.3|23
1688662500000|2023-07-06 16:55:00|31384.8|31349.8|31382.2|31347.2|31385.8|31350.8|31381.2|31346.2|29
1688662800000|2023-07-06 17:00:00|31382.1|31347.1|31380.5|31345.5|31382.1|31347.1|31378.6|31343.6|23
1688663100000|2023-07-06 17:05:00|31380|31345|31379.6|31344.6|31380.8|31345.8|31379.1|31344.1|8
1688663400000|2023-07-06 17:10:00|31379.1|31344.1|31379.1|31344.1|31379.1|31344.1|31379.1|31344.1|1
1688663700000|2023-07-06 17:15:00|31379.8|31344.8|31379.2|31344.2|31380|31345|31379.2|31344.2|9
1688664000000|2023-07-06 17:20:00|31379.3|31344.3|31379.5|31344.5|31380.2|31345.2|31378.4|31343.4|7
1688664300000|2023-07-06 17:25:00|31379|31344|31380|31345|31382|31347|31376.8|31341.8|16
1688664600000|2023-07-06 17:30:00|31380.2|31345.2|31385|31350|31389.6|31354.8|31374.3|31345.2|21
1688664900000|2023-07-06 17:35:00|31385.5|31350.5|31385|31350|31385.5|31350.5|31385|31350|2
1688665200000|2023-07-06 17:40:00|31385.2|31350.2|31385|31350|31385.2|31350.2|31384.9|31349.9|6
1688666100000|2023-07-06 17:55:00|31384.5|31349.5|31382|31347|31385|31350|31380|31345|18
1688666400000|2023-07-06 18:00:00|31381.5|31346.5|31374.3|31354.3|31382.8|31354.3|31373.3|31346|24
1688666700000|2023-07-06 18:05:00|31374|31354|31374|31354|31374|31354|31374|31354|1
1688667000000|2023-07-06 18:10:00|31374.3|31354.3|31373|31353|31374.3|31354.3|31373|31353|5
1688667300000|2023-07-06 18:15:00|31373.5|31353.5|31374.5|31354.5|31374.5|31354.5|31372.5|31352.5|13
1688667600000|2023-07-06 18:20:00|31374|31354|31380.8|31345.8|31381.5|31354.5|31373.5|31343.8|15
1688667900000|2023-07-06 18:25:00|31381.3|31346.3|31380.3|31345.3|31381.3|31346.3|31379.3|31344.3|10
1688668200000|2023-07-06 18:30:00|31380|31345|31379.3|31344.3|31380|31345|31379.3|31344.3|3
1688668500000|2023-07-06 18:35:00|31379.4|31344.4|31378.3|31343.3|31379.9|31344.9|31378.3|31343.3|8
1688668800000|2023-07-06 18:40:00|31378.5|31343.5|31377.3|31342.3|31378.5|31343.5|31377.3|31342.3|5
1688669100000|2023-07-06 18:45:00|31377|31342|31377.3|31342.3|31377.3|31342.3|31376.5|31341.5|4
1688669400000|2023-07-06 18:50:00|31376.8|31341.8|31367.8|31347.8|31376.8|31348|31367.8|31341|5
1688669700000|2023-07-06 18:55:00|31367.3|31347.3|31371.5|31336.5|31373.5|31350|31366|31336|21
1688670000000|2023-07-06 19:00:00|31371.4|31336.4|31371.5|31336.5|31372|31337|31369.9|31334.9|13
1688670300000|2023-07-06 19:05:00|31371.4|31336.4|31372|31337|31372|31337|31371.4|31336.4|4
1688670600000|2023-07-06 19:10:00|31372.5|31337.5|31376|31341|31376|31341|31372.5|31337.5|17
1688670900000|2023-07-06 19:15:00|31375.7|31340.7|31374|31339|31376.5|31341.5|31374|31339|12
1688671200000|2023-07-06 19:20:00|31372.2|31337.2|31367|31347|31374|31347|31363.5|31334.5|13
1688671500000|2023-07-06 19:25:00|31366.5|31346.5|31358.5|31323.5|31366.5|31346.5|31351|31316|29
1688671800000|2023-07-06 19:30:00|31358|31323|31362.5|31327.5|31363|31328|31357.5|31322.5|16
1688672100000|2023-07-06 19:35:00|31362|31327|31366|31331|31367.4|31332.4|31360.5|31325.5|18
1688672400000|2023-07-06 19:40:00|31366.5|31331.5|31366|31331|31366.5|31331.5|31366|31331|2
1688672700000|2023-07-06 19:45:00|31365.5|31330.5|31361.5|31326.5|31366.5|31331.5|31361|31326|11
1688673000000|2023-07-06 19:50:00|31361|31326|31360|31325|31361.5|31326.5|31360|31325|11
1688673300000|2023-07-06 19:55:00|31359.5|31324.5|31359.5|31324.5|31359.5|31324.5|31359.5|31324.5|1
1688688000000|2023-07-07 00:00:00|31363.4|31321.4|31363.4|31321.4|31363.4|31321.4|31363.4|31321.4|1
1688691600000|2023-07-07 01:00:00|31340|31305|31339.5|31304.5|31340|31305|31337|31302|4
1688691900000|2023-07-07 01:05:00|31340|31305|31348|31313|31348|31313|31340|31303|50
1688692200000|2023-07-07 01:10:00|31349|31314|31366.5|31331.5|31366.5|31331.5|31343.6|31308.6|52
1688692500000|2023-07-07 01:15:00|31366|31331|31367|31332|31371|31336|31352.5|31317.5|106
1688692800000|2023-07-07 01:20:00|31366.5|31331.5|31365.2|31330.2|31367.5|31337.7|31357.2|31323.2|51
1688693100000|2023-07-07 01:25:00|31365|31330|31376.9|31341.9|31377.3|31342.3|31363.5|31328.5|79
1688693400000|2023-07-07 01:30:00|31377.4|31342.4|31376.4|31341.4|31379.5|31344.5|31375.9|31340.9|53
1688693700000|2023-07-07 01:35:00|31377|31342|31374|31339|31378|31346.5|31366|31333.5|81
1688694000000|2023-07-07 01:40:00|31367|31347|31362.5|31342.5|31367|31347|31358|31331|29
1688694300000|2023-07-07 01:45:00|31370.5|31335.5|31378|31343|31378|31343|31370.5|31335.5|35
1688694600000|2023-07-07 01:50:00|31377.5|31342.5|31383|31348|31384|31349|31376.5|31341.5|62
1688694900000|2023-07-07 01:55:00|31383.5|31348.5|31383.5|31348.5|31386.5|31351.5|31382.6|31347.6|36
1688695200000|2023-07-07 02:00:00|31380|31345|31367.5|31347.5|31380|31349.5|31365|31336.5|90
1688695500000|2023-07-07 02:05:00|31366.8|31346.8|31371.6|31351.6|31377.1|31351.6|31363|31341.6|31
1688695800000|2023-07-07 02:10:00|31371.1|31351.1|31378.1|31343.1|31379.6|31351.6|31371.1|31343.1|18
1688696100000|2023-07-07 02:15:00|31377.6|31342.6|31372.6|31337.6|31378.6|31343.6|31372.3|31337.3|30
1688696400000|2023-07-07 02:20:00|31373|31338|31367.5|31332.5|31373.7|31347.5|31364|31332.5|32
1688696700000|2023-07-07 02:25:00|31366.3|31331.3|31367.5|31332.5|31368|31333|31365.7|31330.7|24
1688697000000|2023-07-07 02:30:00|31367.8|31332.8|31357.8|31322.8|31367.8|31332.9|31352.9|31318.5|47
1688697300000|2023-07-07 02:35:00|31357.3|31322.3|31352.7|31317.7|31358.8|31328.3|31348.3|31317.3|45
1688697600000|2023-07-07 02:40:00|31353.2|31318.2|31349.1|31329.1|31353.9|31329.1|31346.2|31317.4|31
1688697900000|2023-07-07 02:45:00|31349.4|31329.4|31339|31319|31350.4|31330.4|31339|31319|34
1688698200000|2023-07-07 02:50:00|31345.5|31310.5|31323.8|31303.8|31345.6|31316|31319.3|31292.6|76
1688698500000|2023-07-07 02:55:00|31324|31304|31325.3|31305.3|31333|31307.5|31323|31297|74
1688698800000|2023-07-07 03:00:00|31325|31305|31313|31293|31333|31307.5|31313|31293|40
1688699100000|2023-07-07 03:05:00|31307.8|31287.8|31308|31288|31315.5|31295.5|31302.6|31282.6|50
1688699400000|2023-07-07 03:10:00|31308.5|31288.5|31290.5|31270.5|31308.5|31288.5|31288.5|31262|48
1688699700000|2023-07-07 03:15:00|31298.3|31263.3|31298.1|31263.1|31298.3|31263.3|31297|31262|15
1688700000000|2023-07-07 03:20:00|31298|31263|31299.5|31279.5|31299.5|31279.5|31290.5|31263|45
1688700300000|2023-07-07 03:25:00|31299|31279|31305|31270|31306.5|31279|31298.5|31270|12
1688700600000|2023-07-07 03:30:00|31305.5|31270.5|31307.3|31272.3|31307.5|31272.5|31305|31270|23
1688700900000|2023-07-07 03:35:00|31307.5|31272.5|31292|31272|31307.8|31278|31292|31272|35
1688701200000|2023-07-07 03:40:00|31291.5|31271.5|31292.5|31272.5|31294.5|31274.5|31291.5|31271.5|19
1688701500000|2023-07-07 03:45:00|31292|31272|31290|31270|31297|31272|31289.5|31261.1|13
1688701800000|2023-07-07 03:50:00|31290.1|31270.1|31292.6|31257.6|31296.2|31272.2|31282.4|31256.9|28
1688702100000|2023-07-07 03:55:00|31292|31257|31284.5|31264.5|31292|31265.1|31284|31257|13
1688702400000|2023-07-07 04:00:00|31284.8|31264.8|31283|31263|31285.1|31265.1|31277.2|31257.2|53
1688702700000|2023-07-07 04:05:00|31282.8|31262.8|31277.5|31257.5|31283.7|31263.7|31276.7|31256.7|27
1688703000000|2023-07-07 04:10:00|31277.2|31257.2|31282.2|31262.2|31282.5|31262.5|31273.8|31253.8|27
1688703300000|2023-07-07 04:15:00|31282.5|31262.5|31296.4|31276.4|31296.4|31276.4|31282.5|31262.5|31
1688703600000|2023-07-07 04:20:00|31297.2|31277.2|31296.5|31276.5|31298.5|31278.5|31296.5|31276.5|9
1688703900000|2023-07-07 04:25:00|31297|31277|31296.3|31276.3|31298.5|31278.5|31295.5|31275.5|21
1688704200000|2023-07-07 04:30:00|31296.5|31276.5|31296.5|31276.5|31297.2|31277.2|31291.7|31271.7|16
1688704500000|2023-07-07 04:35:00|31296.2|31276.2|31295.5|31275.5|31296.2|31276.2|31292.5|31272.5|18
1688704800000|2023-07-07 04:40:00|31296|31276|31301.5|31266.5|31302.5|31276|31294.5|31266.5|11
1688705100000|2023-07-07 04:45:00|31302|31267|31297|31277|31305|31279|31296|31267|19
1688705400000|2023-07-07 04:50:00|31297.5|31277.5|31303.7|31283.7|31303.7|31283.7|31297|31277|11
1688705700000|2023-07-07 04:55:00|31303.2|31283.2|31307.5|31287.5|31308.1|31288.1|31302.5|31282.5|15
1688706000000|2023-07-07 05:00:00|31307.2|31287.2|31306.5|31286.5|31307.5|31287.5|31306.3|31286.3|12
1688706300000|2023-07-07 05:05:00|31303.2|31283.2|31300.4|31280.4|31307.9|31283.2|31299.4|31271.9|37
1688706600000|2023-07-07 05:10:00|31299.9|31279.9|31303|31268|31303.5|31282.5|31295.5|31268|36
1688706900000|2023-07-07 05:15:00|31303.5|31268.5|31296|31261|31303.5|31268.5|31294|31259|36
1688707200000|2023-07-07 05:20:00|31295.5|31260.5|31289.5|31254.5|31296|31264.6|31283.7|31254|18
1688707500000|2023-07-07 05:25:00|31290|31255|31285.6|31265.6|31290|31265.6|31279.3|31254.5|28
1688707800000|2023-07-07 05:30:00|31287.5|31267.5|31288.7|31268.7|31297.1|31270.2|31287.5|31261.6|22
1688708100000|2023-07-07 05:35:00|31289.2|31269.2|31294.5|31274.5|31299|31279|31289.2|31269.2|33
1688708400000|2023-07-07 05:40:00|31294|31274|31297.2|31262.2|31301.1|31274.6|31292.5|31262.2|30
1688708700000|2023-07-07 05:45:00|31297.8|31262.8|31297.6|31262.6|31298.6|31263.6|31296.5|31261.5|23
1688709000000|2023-07-07 05:50:00|31296.9|31261.9|31297|31262|31298.6|31263.6|31295|31260|38
1688709300000|2023-07-07 05:55:00|31297.5|31262.5|31297|31262|31300|31265|31296.5|31261.5|34
1688709600000|2023-07-07 06:00:00|31296.5|31261.5|31285.5|31265.5|31296.5|31267.8|31283|31257.5|41
1688709900000|2023-07-07 06:05:00|31285.9|31265.9|31292|31272|31295.1|31275.1|31285.9|31265.9|31
1688710200000|2023-07-07 06:10:00|31291.5|31271.5|31286.3|31266.3|31291.5|31271.5|31286.1|31266.1|32
1688710500000|2023-07-07 06:15:00|31287|31267|31289.8|31269.8|31289.8|31269.8|31286.6|31266.6|53
1688710800000|2023-07-07 06:20:00|31288.8|31268.8|31298.3|31278.3|31298.3|31278.3|31288.8|31268.8|34
1688711100000|2023-07-07 06:25:00|31298.8|31278.8|31306.5|31271.5|31310.4|31283.1|31298.3|31271.5|45
1688711400000|2023-07-07 06:30:00|31307|31272|31304.5|31284.5|31307.5|31284.5|31300|31272|45
1688711700000|2023-07-07 06:35:00|31304|31284|31307|31287|31308|31288|31303.5|31283.5|30
1688712000000|2023-07-07 06:40:00|31307.9|31287.9|31314.7|31294.7|31316|31295|31306.5|31279|41
1688712300000|2023-07-07 06:45:00|31314.2|31294.2|31323.5|31288.5|31324|31300|31314|31288|71
1688712600000|2023-07-07 06:50:00|31324|31289|31327|31307|31330|31307|31317|31289|42
1688712900000|2023-07-07 06:55:00|31327.3|31307.3|31328.5|31308.5|31328.5|31308.5|31326.7|31306.7|16
1688713200000|2023-07-07 07:00:00|31329|31309|31332|31312|31332.5|31312.5|31327.5|31307.5|45
1688713500000|2023-07-07 07:05:00|31332.5|31312.5|31337|31317|31337|31317|31328|31308|36
1688713800000|2023-07-07 07:10:00|31337.5|31317.5|31339|31319|31341.5|31321.5|31337.5|31317.5|37
1688714100000|2023-07-07 07:15:00|31339.5|31319.5|31336|31316|31348.5|31322|31336|31310|55
1688714400000|2023-07-07 07:20:00|31340|31320|31341|31321|31342|31322|31339|31319|75
1688714700000|2023-07-07 07:25:00|31341.5|31321.5|31342|31322|31347|31327|31341|31321|48
1688715000000|2023-07-07 07:30:00|31341.5|31321.5|31335.5|31315.5|31341.5|31321.5|31335.5|31315.5|35
1688715300000|2023-07-07 07:35:00|31335|31315|31328.2|31308.2|31335.8|31315.8|31328|31308|81
1688715600000|2023-07-07 07:40:00|31327.7|31307.7|31330.7|31310.7|31331.2|31311.2|31327.7|31307.7|29
1688715900000|2023-07-07 07:45:00|31330.9|31310.9|31329|31309|31330.9|31310.9|31328.5|31308.5|42
1688716200000|2023-07-07 07:50:00|31329.5|31309.5|31330.5|31310.5|31331.2|31311.2|31329|31309|21
1688716500000|2023-07-07 07:55:00|31330.4|31310.4|31332|31312|31338.3|31312.2|31327|31302.2|50
1688716800000|2023-07-07 08:00:00|31332.5|31312.5|31332.5|31312.5|31333|31313|31331.2|31311.2|35
1688717100000|2023-07-07 08:05:00|31333|31313|31331|31311|31337|31317|31331|31311|34
1688717400000|2023-07-07 08:10:00|31331.5|31311.5|31324.5|31304.5|31332.5|31312.5|31323.5|31303.5|45
1688717700000|2023-07-07 08:15:00|31331.5|31296.5|31334|31299|31335|31300|31331.5|31296.5|26
1688718000000|2023-07-07 08:20:00|31333.5|31298.5|31327|31307|31334.5|31308|31325.9|31298|33
1688718300000|2023-07-07 08:25:00|31326.5|31306.5|31327.5|31307.5|31327.5|31307.5|31325.5|31305.5|41
1688718600000|2023-07-07 08:30:00|31327|31307|31327.5|31307.5|31327.5|31307.5|31326.5|31306.5|16
1688718900000|2023-07-07 08:35:00|31327|31307|31331|31296|31331.5|31307.5|31322.5|31296|27
1688719200000|2023-07-07 08:40:00|31330.5|31295.5|31329|31294|31331|31296|31329|31294|7
1688719500000|2023-07-07 08:45:00|31328.5|31293.5|31325.5|31290.5|31328.5|31293.5|31325|31290|16
1688719800000|2023-07-07 08:50:00|31325|31290|31329|31294|31329|31294|31322.5|31287.5|26
1688720100000|2023-07-07 08:55:00|31322|31302|31323|31303|31323|31303|31322|31302|9
1688720400000|2023-07-07 09:00:00|31322.5|31302.5|31325.5|31305.5|31325.5|31305.5|31322.5|31302.5|11
1688720700000|2023-07-07 09:05:00|31327.5|31307.5|31332|31312|31332|31312|31327.5|31307.5|10
1688721000000|2023-07-07 09:10:00|31331.5|31311.5|31327.5|31307.5|31339.5|31312|31327.5|31301|16
1688721300000|2023-07-07 09:15:00|31328|31308|31321|31301|31328|31308|31321|31301|9
1688721600000|2023-07-07 09:20:00|31321.5|31301.5|31322.5|31302.5|31329|31303|31321.5|31293|8
1688721900000|2023-07-07 09:25:00|31323|31303|31335|31300|31335|31308.7|31323|31297.5|40
1688722200000|2023-07-07 09:30:00|31328.5|31308.5|31333|31313|31341|31313|31328.5|31302.4|28
1688722500000|2023-07-07 09:35:00|31334|31314|31333|31313|31334.5|31314.5|31332.5|31312.5|32
1688722800000|2023-07-07 09:40:00|31333.1|31313.1|31332.5|31312.5|31333.5|31313.5|31332.5|31312.5|15
1688723100000|2023-07-07 09:45:00|31333|31313|31333.5|31313.5|31341.5|31313.5|31333|31305|11
1688723400000|2023-07-07 09:50:00|31333|31313|31333|31313|31333.5|31313.5|31332|31312|7
1688723700000|2023-07-07 09:55:00|31332.5|31312.5|31339|31319|31339.5|31319.5|31332|31312|17
1688724000000|2023-07-07 10:00:00|31339.5|31319.5|31341|31321|31341|31321|31339.5|31319.5|3
1688724300000|2023-07-07 10:05:00|31340.5|31320.5|31340.5|31320.5|31341|31321|31339.5|31319.5|8
1688724600000|2023-07-07 10:10:00|31341|31321|31339|31319|31341|31321|31339|31319|5
1688724900000|2023-07-07 10:15:00|31339.5|31319.5|31340|31320|31340|31320|31339.5|31319.5|6
1688725200000|2023-07-07 10:20:00|31340.5|31320.5|31341|31321|31341|31321|31339|31319|12
1688725500000|2023-07-07 10:25:00|31340.5|31320.5|31343|31323|31347|31327|31339|31319|18
1688725800000|2023-07-07 10:30:00|31344.5|31324.5|31343.5|31323.5|31344.5|31324.5|31343.5|31323.5|3
1688726100000|2023-07-07 10:35:00|31344|31324|31343|31323|31344|31324|31342.5|31322.5|5
1688726400000|2023-07-07 10:40:00|31342.5|31322.5|31344|31324|31344|31324|31342.5|31322.5|10
1688726700000|2023-07-07 10:45:00|31343.5|31323.5|31343.5|31323.5|31344|31324|31343|31323|5
1688727000000|2023-07-07 10:50:00|31343|31323|31343|31323|31343|31323|31343|31323|1
1688727300000|2023-07-07 10:55:00|31343.5|31323.5|31343|31323|31344|31324|31343|31323|3
1688727900000|2023-07-07 11:05:00|31340.5|31320.5|31341|31321|31341.5|31321.5|31340.5|31320.5|4
1688728200000|2023-07-07 11:10:00|31341.5|31321.5|31343|31323|31344|31324|31341.5|31321.5|6
1688728800000|2023-07-07 11:20:00|31343.5|31323.5|31344|31324|31344.5|31324.5|31343.5|31323.5|4
1688729100000|2023-07-07 11:25:00|31344.5|31324.5|31342.5|31322.5|31344.5|31324.5|31342|31322|10
1688729400000|2023-07-07 11:30:00|31343|31323|31344.5|31324.5|31345|31325|31342.5|31322.5|11
1688729700000|2023-07-07 11:35:00|31344|31324|31343.5|31323.5|31344|31324|31343|31323|8
1688730000000|2023-07-07 11:40:00|31344.5|31324.5|31343.5|31323.5|31347.5|31327.5|31343.5|31323.5|4
1688730600000|2023-07-07 11:50:00|31349.5|31314.5|31341|31321|31349.5|31323.5|31338.5|31314.5|14
1688730900000|2023-07-07 11:55:00|31340.5|31320.5|31341|31321|31343.5|31323.5|31340.5|31320.5|11
1688731200000|2023-07-07 12:00:00|31341.5|31321.5|31340|31320|31349|31322.5|31340|31313|5
1688731500000|2023-07-07 12:05:00|31341|31321|31340|31320|31349.5|31323.5|31340|31313|17
1688731800000|2023-07-07 12:10:00|31345|31325|31345|31325|31351|31325.5|31341.5|31315.5|15
1688732100000|2023-07-07 12:15:00|31345.5|31325.5|31349.7|31329.7|31349.7|31329.7|31344.5|31324.5|18
1688732400000|2023-07-07 12:20:00|31350|31330|31350.5|31315.5|31357|31330|31348.5|31315.4|27
1688732700000|2023-07-07 12:25:00|31350.8|31315.8|31393.5|31351.5|31396.5|31354.5|31349.2|31314.2|49
1688733000000|2023-07-07 12:30:00|31386.1|31344.1|31303|31268|31386.1|31344.1|31301.4|31266.4|86
1688733300000|2023-07-07 12:35:00|31303.3|31268.3|31309.2|31274.2|31309.4|31274.4|31288|31253|100
1688733600000|2023-07-07 12:40:00|31309.7|31274.7|31336.5|31301.5|31357.5|31315.5|31308.5|31273.5|133
1688733900000|2023-07-07 12:45:00|31334.5|31299.5|31330.5|31295.5|31340|31305|31330|31295|38
1688734200000|2023-07-07 12:50:00|31330|31295|31314.5|31279.5|31330.5|31295.5|31302.5|31260.5|84
1688734500000|2023-07-07 12:55:00|31314.8|31279.8|31333.5|31298.5|31333.5|31298.5|31314|31279|45
1688734800000|2023-07-07 13:00:00|31334.5|31299.5|31349|31314|31351.6|31316.6|31334.5|31299.5|72
1688735100000|2023-07-07 13:05:00|31348.5|31313.5|31348|31328|31356.5|31328|31348|31313.5|29
1688735400000|2023-07-07 13:10:00|31347.5|31327.5|31331.5|31296.5|31367|31332|31329.5|31294.5|72
1688735700000|2023-07-07 13:15:00|31332|31297|31341|31306|31344.5|31316.5|31326.5|31296|36
1688736000000|2023-07-07 13:20:00|31340.5|31305.5|31331.5|31296.5|31340.5|31312|31327|31292|54
1688736300000|2023-07-07 13:25:00|31326.5|31291.5|31326.3|31291.3|31330.9|31305.4|31321.8|31286.8|57
1688736600000|2023-07-07 13:30:00|31326|31291|31310.7|31275.7|31328|31293|31302.3|31267.3|101
1688736900000|2023-07-07 13:35:00|31310|31275|31303.7|31268.7|31317|31288.5|31302.8|31267.8|46
1688737200000|2023-07-07 13:40:00|31304.1|31269.1|31301.6|31266.6|31304.6|31269.6|31300|31265|23
1688737500000|2023-07-07 13:45:00|31300.8|31265.8|31282.6|31247.6|31302.2|31273.3|31281|31246|73
1688737800000|2023-07-07 13:50:00|31283|31248|31285.9|31250.9|31286.9|31255.1|31273.4|31248|32
1688738100000|2023-07-07 13:55:00|31286.4|31251.4|31299.1|31264.1|31299.7|31268.6|31285.6|31251.4|75
1688738400000|2023-07-07 14:00:00|31298.8|31263.8|31294.5|31259.5|31305.1|31273.4|31290.3|31259.5|54
1688738700000|2023-07-07 14:05:00|31294.3|31259.3|31289|31254|31294.3|31259.3|31284.6|31249.6|66
1688739000000|2023-07-07 14:10:00|31288.6|31253.6|31293|31258|31294|31259|31287.5|31252.5|39
1688739300000|2023-07-07 14:15:00|31292.7|31257.7|31296|31261|31299.8|31264.8|31290|31255|45
1688739600000|2023-07-07 14:20:00|31295.5|31260.5|31291.6|31256.6|31301|31266|31291.6|31256.6|28
1688739900000|2023-07-07 14:25:00|31292.1|31257.1|31297|31262|31300.5|31265.5|31292.1|31257.1|33
1688740200000|2023-07-07 14:30:00|31297.5|31262.5|31296.5|31261.5|31302.5|31267.5|31295|31260|56
1688740500000|2023-07-07 14:35:00|31297|31262|31295|31260|31297|31262|31292.5|31257.5|39
1688740800000|2023-07-07 14:40:00|31294.5|31259.5|31287|31252|31294.5|31259.5|31284.5|31249.5|30
1688741100000|2023-07-07 14:45:00|31287.5|31252.5|31276|31241|31287.5|31252.5|31275.2|31240.2|49
1688741400000|2023-07-07 14:50:00|31276.1|31241.1|31291.2|31256.2|31291.7|31256.7|31272.1|31241.1|44
1688741700000|2023-07-07 14:55:00|31287.5|31252.5|31280|31245|31287.5|31252.5|31280|31245|18
1688742000000|2023-07-07 15:00:00|31280.2|31245.2|31269.3|31249.3|31280.2|31252.3|31269.1|31241.1|45
1688742300000|2023-07-07 15:05:00|31276.5|31241.5|31277.4|31242.4|31277.4|31249.3|31268.3|31238.2|28
1688742600000|2023-07-07 15:10:00|31277.6|31242.6|31277.6|31242.6|31279|31244|31277.6|31242.6|11
1688742900000|2023-07-07 15:15:00|31278|31243|31276.9|31241.9|31278.6|31243.6|31276.9|31241.9|5
1688743200000|2023-07-07 15:20:00|31277.4|31242.4|31261.5|31241.5|31277.6|31242.6|31261|31233.6|30
1688743500000|2023-07-07 15:25:00|31261|31241|31261.5|31241.5|31262|31242|31260|31240|17
1688743800000|2023-07-07 15:30:00|31261.3|31241.3|31261.6|31241.6|31261.6|31241.6|31258.6|31238.6|19
1688744100000|2023-07-07 15:35:00|31261.3|31241.3|31273.1|31238.1|31273.6|31241.3|31261.3|31233.4|28
1688744400000|2023-07-07 15:40:00|31272.8|31237.8|31263.1|31243.1|31272.8|31244.1|31263.1|31236.8|11
1688744700000|2023-07-07 15:45:00|31263.3|31243.3|31263|31243|31264.1|31244.1|31262|31242|15
1688745000000|2023-07-07 15:50:00|31263.5|31243.5|31263|31243|31263.5|31243.5|31263|31243|2
1688745300000|2023-07-07 15:55:00|31262.5|31242.5|31272|31237|31273|31253|31258.1|31234|35
1688745600000|2023-07-07 16:00:00|31271.8|31236.8|31270.1|31235.1|31271.8|31236.8|31270.1|31235.1|13
1688745900000|2023-07-07 16:05:00|31263|31243|31270.8|31235.8|31270.8|31243.6|31262.6|31235.6|9
1688746200000|2023-07-07 16:10:00|31270.1|31235.1|31262.6|31227.6|31270.1|31240.6|31260.6|31227.6|16
1688746500000|2023-07-07 16:15:00|31262.5|31227.5|31266.3|31231.3|31270.7|31242.7|31258.3|31227.5|24
1688746800000|2023-07-07 16:20:00|31260.8|31240.8|31271|31236|31272.5|31240.8|31260.8|31235.5|16
1688747100000|2023-07-07 16:25:00|31270.7|31235.7|31266.5|31231.5|31271|31236|31266.5|31231.5|11
1688747400000|2023-07-07 16:30:00|31266|31231|31266|31231|31266.1|31231.1|31265.5|31230.5|7
1688747700000|2023-07-07 16:35:00|31266.5|31231.5|31270.5|31235.5|31271.5|31236.5|31266.1|31231.1|15
1688748000000|2023-07-07 16:40:00|31271.5|31236.5|31273|31238|31273|31238|31271|31236|11
1688748300000|2023-07-07 16:45:00|31273.5|31238.5|31268.5|31233.5|31273.5|31238.5|31268.5|31233.5|11
1688748600000|2023-07-07 16:50:00|31268|31233|31270.5|31235.5|31272.5|31245.5|31258|31229.5|17
1688748900000|2023-07-07 16:55:00|31270|31235|31262.5|31242.5|31272.5|31244.5|31262|31235|7
1688749200000|2023-07-07 17:00:00|31263|31243|31273|31238|31273|31243.5|31263|31236.5|14
1688749500000|2023-07-07 17:05:00|31272.5|31237.5|31262|31242|31272.5|31242|31262|31234|11
1688749800000|2023-07-07 17:10:00|31262.5|31242.5|31261.5|31241.5|31262.5|31242.5|31261.5|31241.5|2
1688750100000|2023-07-07 17:15:00|31269.5|31234.5|31268.5|31233.5|31270.5|31235.5|31268.5|31233.5|9
1688750400000|2023-07-07 17:20:00|31269|31234|31270.5|31235.5|31270.5|31235.5|31268|31233|10
1688751300000|2023-07-07 17:35:00|31272.5|31237.5|31271|31236|31273.5|31238.5|31270.5|31235.5|6
1688751600000|2023-07-07 17:40:00|31270.5|31235.5|31270.5|31235.5|31270.5|31235.5|31270.5|31235.5|1
1688751900000|2023-07-07 17:45:00|31271|31236|31271.5|31236.5|31271.5|31236.5|31271|31236|2
1688752200000|2023-07-07 17:50:00|31271|31236|31270.5|31235.5|31271|31236|31270|31235|4
1688752500000|2023-07-07 17:55:00|31271|31236|31273|31238|31273|31238|31271|31236|7
1688752800000|2023-07-07 18:00:00|31273.5|31238.5|31282.5|31247.5|31298|31263|31273.5|31238.5|66
1688753100000|2023-07-07 18:05:00|31283|31248|31283|31248|31283|31248|31283|31248|1
1688753700000|2023-07-07 18:15:00|31283.5|31248.5|31281.5|31246.5|31284.8|31249.8|31281.5|31246.5|10
1688754000000|2023-07-07 18:20:00|31282|31247|31281.5|31246.5|31282|31247|31281.5|31246.5|2
1688754300000|2023-07-07 18:25:00|31284.5|31249.5|31281|31246|31285|31250|31280|31245|18
1688754600000|2023-07-07 18:30:00|31273|31253|31274|31254|31274|31254|31273|31253|3
1688754900000|2023-07-07 18:35:00|31281.5|31246.5|31281.5|31246.5|31281.5|31246.5|31281.5|31246.5|1
1688755200000|2023-07-07 18:40:00|31282|31247|31281.8|31246.8|31282.3|31247.3|31281.5|31246.5|5
1688755500000|2023-07-07 18:45:00|31281.5|31246.5|31281.5|31246.5|31281.8|31246.8|31281.5|31246.5|3
1688755800000|2023-07-07 18:50:00|31282|31247|31282.3|31247.3|31283|31248|31282|31247|5
1688756100000|2023-07-07 18:55:00|31282.2|31247.2|31284.5|31249.5|31285.5|31250.5|31282.2|31247.2|13
1688756400000|2023-07-07 19:00:00|31285|31250|31282.5|31247.5|31297.5|31262.5|31282|31247|47
1688756700000|2023-07-07 19:05:00|31283|31248|31282.5|31247.5|31287.5|31252.5|31282.5|31247.5|8
1688757000000|2023-07-07 19:10:00|31294.5|31259.5|31299.5|31257.5|31299.5|31260.5|31294|31256.5|26
1688757300000|2023-07-07 19:15:00|31301|31259|31289|31254|31301.5|31259.5|31287.5|31252.5|33
1688757600000|2023-07-07 19:20:00|31289.5|31254.5|31295.5|31260.5|31295.5|31260.5|31289|31254|23
1688757900000|2023-07-07 19:25:00|31293|31258|31290.4|31255.4|31293.5|31258.5|31288.9|31253.9|15
1688758200000|2023-07-07 19:30:00|31290.5|31255.5|31285.9|31250.9|31290.5|31255.5|31285.5|31250.5|4
1688758500000|2023-07-07 19:35:00|31286.4|31251.4|31288|31253|31288|31253|31286.4|31251.4|5
1688758800000|2023-07-07 19:40:00|31288.5|31253.5|31294.5|31259.5|31296|31261|31288.5|31253.5|14
1688759100000|2023-07-07 19:45:00|31294|31259|31296.5|31261.5|31297|31262|31294|31259|12
1688759400000|2023-07-07 19:50:00|31296|31261|31294.5|31259.5|31297.5|31262.5|31292|31257|33
1688759700000|2023-07-07 19:55:00|31294|31259|31299.5|31264.5|31299.5|31264.5|31294|31259|5
1688947200000|2023-07-10 00:00:00|31302.5|31260.5|31302.5|31260.5|31302.5|31260.5|31302.5|31260.5|1
1688950800000|2023-07-10 01:00:00|31291.5|31256.5|31293|31258|31294.5|31259.5|31282|31247|37
1688951100000|2023-07-10 01:05:00|31294|31259|31307|31272|31307.5|31273.5|31288.8|31255|44
1688951400000|2023-07-10 01:10:00|31306.6|31271.6|31302.5|31282.5|31306.6|31284.4|31301.1|31271.6|32
1688951700000|2023-07-10 01:15:00|31303|31283|31305.5|31270.5|31336.5|31301.5|31303|31270|115
1688952000000|2023-07-10 01:20:00|31306|31271|31297|31262|31306.8|31274.6|31291.4|31261|58
1688952300000|2023-07-10 01:25:00|31296.5|31261.5|31295.5|31275.5|31302|31278|31293.5|31260|62
1688952600000|2023-07-10 01:30:00|31295.1|31275.1|31325.5|31305.5|31333|31306.5|31295.1|31271|113
1688952900000|2023-07-10 01:35:00|31332.5|31297.5|31337|31317|31337.5|31317.5|31324.4|31296|75
1688953200000|2023-07-10 01:40:00|31337.5|31317.5|31346|31326|31350|31330|31337.5|31317.5|70
1688953500000|2023-07-10 01:45:00|31345.5|31325.5|31340|31320|31352.5|31326|31336|31310|78
1688953800000|2023-07-10 01:50:00|31340.5|31320.5|31348|31328|31355.5|31328.5|31340.5|31316|48
1688954100000|2023-07-10 01:55:00|31347.5|31327.5|31357|31337|31363.5|31343|31347.5|31326|44
1688954400000|2023-07-10 02:00:00|31356.5|31336.5|31348|31328|31358|31338|31346|31321|42
1688954700000|2023-07-10 02:05:00|31347.9|31327.9|31354.5|31334.5|31355|31335|31343|31319.5|64
1688955000000|2023-07-10 02:10:00|31355|31335|31351|31331|31359|31339|31350|31330|50
1688955300000|2023-07-10 02:15:00|31351.5|31331.5|31348.5|31328.5|31352|31332|31347.5|31327.5|23
1688955600000|2023-07-10 02:20:00|31349|31329|31352|31332|31352|31332|31347.3|31327.3|49
1688955900000|2023-07-10 02:25:00|31353|31333|31363|31343|31367.5|31347.5|31352|31332|31
1688956200000|2023-07-10 02:30:00|31362.4|31342.4|31362.5|31342.5|31362.5|31342.5|31360.5|31340.5|12
1688956500000|2023-07-10 02:35:00|31363|31343|31363.3|31343.3|31363.4|31343.4|31362|31342|18
1688956800000|2023-07-10 02:40:00|31363.2|31343.2|31363.3|31343.3|31363.5|31343.5|31361.9|31341.9|19
1688957100000|2023-07-10 02:45:00|31362.8|31342.8|31366.9|31346.9|31368.6|31348.6|31361.9|31341.9|56
1688957400000|2023-07-10 02:50:00|31366.8|31346.8|31362.5|31342.5|31367.5|31347.5|31358|31338|47
1688957700000|2023-07-10 02:55:00|31362|31342|31355|31335|31362|31342|31352|31332|58
1688958000000|2023-07-10 03:00:00|31356|31336|31358|31338|31366|31338|31356|31327.5|31
1688958300000|2023-07-10 03:05:00|31360|31340|31361.5|31341.5|31365.5|31345.5|31359|31339|27
1688958600000|2023-07-10 03:10:00|31361|31341|31357.5|31337.5|31361|31341|31356.5|31336.5|29
1688958900000|2023-07-10 03:15:00|31358.7|31338.7|31362.5|31342.5|31362.5|31342.5|31357|31337|27
1688959200000|2023-07-10 03:20:00|31359.5|31339.5|31367|31347|31369.5|31349.5|31359.5|31339.5|36
1688959500000|2023-07-10 03:25:00|31367.5|31347.5|31380|31345|31380|31353.5|31362.8|31342.8|62
1688959800000|2023-07-10 03:30:00|31373|31353|31372|31352|31380.5|31353.5|31370.5|31345|24
1688960100000|2023-07-10 03:35:00|31370.8|31350.8|31366.5|31346.5|31370.8|31350.8|31366.5|31346.5|19
1688960400000|2023-07-10 03:40:00|31366.3|31346.3|31364.3|31344.3|31367.2|31347.2|31362.6|31342.6|32
1688960700000|2023-07-10 03:45:00|31364|31344|31356.6|31336.6|31364.5|31344.5|31352.5|31332.5|46
1688961000000|2023-07-10 03:50:00|31356.8|31336.8|31356.5|31336.5|31358.5|31338.5|31356.5|31336.5|22
1688961300000|2023-07-10 03:55:00|31357|31337|31358|31338|31358.5|31338.5|31356.3|31336.3|12
1688961600000|2023-07-10 04:00:00|31358.5|31338.5|31360.5|31340.5|31360.5|31340.5|31358.5|31338.5|24
1688961900000|2023-07-10 04:05:00|31360.4|31340.4|31367.5|31332.5|31368|31340.4|31360|31331.5|19
1688962200000|2023-07-10 04:10:00|31361.7|31341.7|31361.6|31341.6|31373.5|31346.1|31359.7|31332.5|24
1688962500000|2023-07-10 04:15:00|31362.1|31342.1|31362|31342|31362.5|31342.5|31362|31342|5
1688962800000|2023-07-10 04:20:00|31362.5|31342.5|31363.5|31343.5|31364|31344|31362|31342|9
1688963100000|2023-07-10 04:25:00|31364|31344|31363.5|31343.5|31364|31344|31363.5|31343.5|2
1688963400000|2023-07-10 04:30:00|31364.5|31344.5|31363.5|31343.5|31368|31348|31363.5|31343.5|23
1688963700000|2023-07-10 04:35:00|31363.2|31343.2|31373.8|31338.8|31376|31348.2|31363.2|31337.7|28
1688964000000|2023-07-10 04:40:00|31374|31339|31377.5|31342.5|31378.5|31343.5|31374|31339|20
1688964300000|2023-07-10 04:45:00|31378|31343|31367.5|31347.5|31378|31348.8|31366.2|31343|15
1688964600000|2023-07-10 04:50:00|31368|31348|31367|31347|31368.5|31348.5|31366.5|31346.5|6
1688964900000|2023-07-10 04:55:00|31366.5|31346.5|31367.5|31347.5|31367.5|31347.5|31366.5|31346.5|3
1688965200000|2023-07-10 05:00:00|31367|31347|31367|31347|31367.5|31347.5|31366.2|31346.2|15
1688965500000|2023-07-10 05:05:00|31367.5|31347.5|31366.5|31346.5|31367.5|31347.5|31366.5|31346.5|3
1688965800000|2023-07-10 05:10:00|31367|31347|31368.5|31348.5|31368.5|31348.5|31367|31347|10
1688966400000|2023-07-10 05:20:00|31367.5|31347.5|31368|31348|31368|31348|31367.5|31347.5|4
1688966700000|2023-07-10 05:25:00|31368.5|31348.5|31368.5|31348.5|31368.5|31348.5|31367.5|31347.5|5
1688967000000|2023-07-10 05:30:00|31368|31348|31368|31348|31368|31348|31367.5|31347.5|5
1688967300000|2023-07-10 05:35:00|31368.5|31348.5|31377|31357|31379|31359|31368.5|31348.5|23
1688967600000|2023-07-10 05:40:00|31377.5|31357.5|31378|31358|31379.5|31359.5|31377|31357|14
1688967900000|2023-07-10 05:45:00|31377.5|31357.5|31377.5|31357.5|31378|31358|31377|31357|5
1688968200000|2023-07-10 05:50:00|31378|31358|31393|31373|31395.5|31375.5|31378|31358|26
1688968500000|2023-07-10 05:55:00|31393.5|31373.5|31396.5|31376.5|31405.5|31377.5|31393.5|31368|25
1688968800000|2023-07-10 06:00:00|31396|31376|31389.7|31369.7|31402.5|31376|31388.7|31367|33
1688969100000|2023-07-10 06:05:00|31390|31370|31387|31367|31392|31372|31387|31367|47
1688969400000|2023-07-10 06:10:00|31387.5|31367.5|31375.2|31355.2|31389|31369|31372.5|31352.5|85
1688969700000|2023-07-10 06:15:00|31375|31355|31367.5|31347.5|31377.5|31357.5|31367|31347|54
1688970000000|2023-07-10 06:20:00|31368.2|31348.2|31382|31347|31382|31353.5|31367.5|31346.5|25
1688970300000|2023-07-10 06:25:00|31382.5|31347.5|31372.7|31352.7|31384|31357.2|31372|31346.2|60
1688970600000|2023-07-10 06:30:00|31373.2|31353.2|31362|31342|31373.7|31353.7|31361|31341|36
1688970900000|2023-07-10 06:35:00|31362.5|31342.5|31367.7|31347.7|31368|31348|31359.5|31339.5|37
1688971200000|2023-07-10 06:40:00|31368|31348|31383.5|31363.5|31385.5|31365.5|31368|31348|42
1688971500000|2023-07-10 06:45:00|31384.4|31364.4|31382|31362|31388.5|31368.5|31382|31362|36
1688971800000|2023-07-10 06:50:00|31378.5|31358.5|31386|31366|31388|31368|31377|31357|25
1688972100000|2023-07-10 06:55:00|31385.5|31365.5|31385.5|31365.5|31385.5|31365.5|31383.5|31363.5|15
1688972400000|2023-07-10 07:00:00|31385|31365|31387|31367|31387|31367|31380|31360|35
1688972700000|2023-07-10 07:05:00|31387.5|31367.5|31382|31362|31387.5|31367.5|31382|31362|17
1688973000000|2023-07-10 07:10:00|31382.6|31362.6|31387|31367|31387|31367|31382.6|31362.6|23
1688973300000|2023-07-10 07:15:00|31387.5|31367.5|31387.5|31367.5|31388.3|31368.3|31387|31367|16
1688973600000|2023-07-10 07:20:00|31388|31368|31386.5|31366.5|31388|31368|31386.4|31366.4|16
1688973900000|2023-07-10 07:25:00|31387|31367|31388|31368|31388|31368|31386.5|31366.5|11
1688974200000|2023-07-10 07:30:00|31387.5|31367.5|31392|31372|31392|31372|31387|31367|20
1688974500000|2023-07-10 07:35:00|31393|31373|31391|31371|31393|31373|31388|31368|16
1688974800000|2023-07-10 07:40:00|31391.5|31371.5|31391|31371|31391.5|31371.5|31386.5|31366.5|15
1688975100000|2023-07-10 07:45:00|31390.5|31370.5|31383|31363|31390.5|31370.5|31383|31363|25
1688975400000|2023-07-10 07:50:00|31383.5|31363.5|31381.5|31361.5|31384|31364|31377|31357|29
1688975700000|2023-07-10 07:55:00|31382|31362|31381.5|31361.5|31387|31367|31381.5|31361.5|19
1688976000000|2023-07-10 08:00:00|31379|31359|31376.5|31356.5|31380.5|31360.5|31376|31356|34
1688976300000|2023-07-10 08:05:00|31376|31356|31380.5|31360.5|31381|31361|31376|31356|26
1688976600000|2023-07-10 08:10:00|31381|31361|31382|31362|31382|31362|31380.5|31360.5|13
1688976900000|2023-07-10 08:15:00|31381.7|31361.7|31381.7|31361.7|31381.7|31361.7|31381.2|31361.2|3
1688977200000|2023-07-10 08:20:00|31382|31362|31381.2|31361.2|31382|31362|31381.2|31361.2|15
1688977500000|2023-07-10 08:25:00|31381.7|31361.7|31381.2|31361.2|31381.7|31361.7|31380|31360|9
1688977800000|2023-07-10 08:30:00|31381|31361|31385|31365|31385|31365|31381|31361|104
1688978100000|2023-07-10 08:35:00|31385.5|31365.5|31387|31367|31387.5|31367.5|31385|31365|20
1688978400000|2023-07-10 08:40:00|31386.5|31366.5|31382.5|31362.5|31387|31367|31382|31362|29
1688978700000|2023-07-10 08:45:00|31382|31362|31382|31362|31382.5|31362.5|31382|31362|3
1688979000000|2023-07-10 08:50:00|31381.5|31361.5|31381.5|31361.5|31381.5|31361.5|31381.5|31361.5|1
1688979300000|2023-07-10 08:55:00|31381|31361|31381.5|31361.5|31382|31362|31381|31361|10
1688979600000|2023-07-10 09:00:00|31382|31362|31381.5|31361.5|31382|31362|31381.5|31361.5|6
1688979900000|2023-07-10 09:05:00|31382|31362|31382|31362|31382.5|31362.5|31382|31362|5
1688980200000|2023-07-10 09:10:00|31381.5|31361.5|31382|31362|31383|31363|31381|31361|10
1688980500000|2023-07-10 09:15:00|31382.5|31362.5|31383|31363|31383|31363|31382|31362|6
1688980800000|2023-07-10 09:20:00|31383.4|31363.4|31382|31362|31383.4|31363.4|31382|31362|5
1688981100000|2023-07-10 09:25:00|31382.5|31362.5|31382.5|31362.5|31382.5|31362.5|31382|31362|5
1688981400000|2023-07-10 09:30:00|31383|31363|31383|31363|31383|31363|31382|31362|7
1688981700000|2023-07-10 09:35:00|31382.5|31362.5|31382.5|31362.5|31383|31363|31382.5|31362.5|3
1688982000000|2023-07-10 09:40:00|31383|31363|31387.5|31367.5|31387.5|31367.5|31383|31363|11
1688982300000|2023-07-10 09:45:00|31387|31367|31388|31368|31388|31368|31387|31367|5
1688982600000|2023-07-10 09:50:00|31388.4|31368.4|31393.4|31373.4|31393.9|31373.9|31388|31368|49
1688982900000|2023-07-10 09:55:00|31393.6|31373.6|31393.5|31373.5|31394|31374|31392.9|31372.9|7
1688983200000|2023-07-10 10:00:00|31394|31374|31401|31366|31401|31375|31393.5|31366|13
1688983500000|2023-07-10 10:05:00|31394|31374|31396|31376|31396|31376|31393.4|31373.4|8
1688983800000|2023-07-10 10:10:00|31395.5|31375.5|31403|31368|31403.5|31376.5|31395.5|31368|9
1688984100000|2023-07-10 10:15:00|31403.5|31368.5|31405.2|31370.2|31405.2|31370.2|31403.5|31368.5|9
1688984400000|2023-07-10 10:20:00|31405|31370|31403.5|31368.5|31405|31370|31403.5|31368.5|3
1688984700000|2023-07-10 10:25:00|31403|31368|31403.5|31368.5|31403.5|31368.5|31403|31368|8
1688985000000|2023-07-10 10:30:00|31404|31369|31404|31369|31405.5|31370.5|31404|31369|8
1688985300000|2023-07-10 10:35:00|31404.5|31369.5|31403.5|31368.5|31404.5|31369.5|31403.5|31368.5|3
1688985600000|2023-07-10 10:40:00|31402.6|31367.6|31403|31368|31403|31368|31402.4|31367.4|4
1688985900000|2023-07-10 10:45:00|31402.4|31367.4|31404|31369|31404.5|31369.5|31402.4|31367.4|15
1688986200000|2023-07-10 10:50:00|31403.5|31368.5|31402.5|31367.5|31403.5|31368.5|31402.5|31367.5|3
1688986500000|2023-07-10 10:55:00|31403|31368|31403.5|31368.5|31404.3|31369.3|31402.5|31367.5|12
1688986800000|2023-07-10 11:00:00|31403|31368|31400.5|31365.5|31403|31368|31399.5|31364.5|11
1688987100000|2023-07-10 11:05:00|31400|31365|31400|31365|31400.5|31365.5|31399.5|31364.5|17
1688987400000|2023-07-10 11:10:00|31400.6|31365.6|31400|31365|31400.6|31365.6|31400|31365|2
1688987700000|2023-07-10 11:15:00|31399.6|31364.6|31400|31365|31400|31365|31399.6|31364.6|2
1688988000000|2023-07-10 11:20:00|31399.5|31364.5|31400|31365|31400.6|31365.6|31398|31363|9
1688988300000|2023-07-10 11:25:00|31400.5|31365.5|31399|31364|31400.5|31365.5|31399|31364|4
1688988600000|2023-07-10 11:30:00|31399.5|31364.5|31401.5|31366.5|31402|31367|31398.4|31363.4|25
1688988900000|2023-07-10 11:35:00|31401|31366|31402.5|31367.5|31402.5|31367.5|31401|31366|12
1688989200000|2023-07-10 11:40:00|31403|31368|31389.3|31369.3|31403.5|31370.3|31389|31360.3|34
1688989500000|2023-07-10 11:45:00|31389|31369|31392.9|31372.9|31394|31374|31388.7|31368.7|12
1688989800000|2023-07-10 11:50:00|31393.4|31373.4|31392.5|31372.5|31393.9|31373.9|31392.5|31372.5|9
1688990100000|2023-07-10 11:55:00|31392.9|31372.9|31392.9|31372.9|31392.9|31372.9|31392|31372|9
1688990400000|2023-07-10 12:00:00|31392.5|31372.5|31387.5|31367.5|31392.9|31372.9|31387.5|31367.5|31
1688990700000|2023-07-10 12:05:00|31387.9|31367.9|31390.2|31370.2|31395.3|31371|31387.5|31360|29
1688991000000|2023-07-10 12:10:00|31390.7|31370.7|31390.7|31370.7|31390.7|31370.7|31390.2|31370.2|3
1688991300000|2023-07-10 12:15:00|31390.2|31370.2|31394.7|31374.7|31394.7|31374.7|31390.2|31370.2|14
1688991600000|2023-07-10 12:20:00|31395.2|31375.2|31393.4|31373.4|31412|31384|31393.4|31373.4|69
1688991900000|2023-07-10 12:25:00|31392.7|31372.7|31390.1|31370.1|31392.7|31372.7|31386.8|31366.8|45
1688992200000|2023-07-10 12:30:00|31390.2|31370.2|31393.4|31373.4|31393.9|31373.9|31390.2|31370.2|19
1688992500000|2023-07-10 12:35:00|31393.9|31373.9|31396.5|31376.5|31399.5|31379.5|31392.7|31372.7|41
1688992800000|2023-07-10 12:40:00|31396|31376|31395.2|31375.2|31398.4|31378.4|31394.9|31374.9|24
1688993100000|2023-07-10 12:45:00|31395.7|31375.7|31406.4|31386.4|31406.6|31386.6|31395.7|31375.7|55
1688993400000|2023-07-10 12:50:00|31406.7|31386.7|31413|31393|31425.5|31398.4|31406.7|31382.3|64
1688993700000|2023-07-10 12:55:00|31413.5|31393.5|31421.6|31401.6|31429.3|31402.8|31412.4|31391.7|37
1688994000000|2023-07-10 13:00:00|31428.6|31393.6|31425.5|31390.5|31430|31403.5|31423.5|31389.5|38
1688994300000|2023-07-10 13:05:00|31425|31390|31412|31377|31425|31397|31411.5|31376.5|35
1688994600000|2023-07-10 13:10:00|31411.5|31376.5|31413.5|31378.5|31421|31390.5|31404|31376|35
1688994900000|2023-07-10 13:15:00|31414|31379|31413.5|31378.5|31414.5|31379.5|31411.5|31376.5|19
1688995200000|2023-07-10 13:20:00|31414|31379|31411.5|31376.5|31414.5|31379.5|31411|31376|14
1688995500000|2023-07-10 13:25:00|31412|31377|31403|31383|31413.5|31389.7|31402|31375|41
1688995800000|2023-07-10 13:30:00|31402.5|31382.5|31419.5|31384.5|31425.5|31390.5|31402.5|31381|62
1688996100000|2023-07-10 13:35:00|31420|31385|31426.5|31391.5|31427|31397.5|31413|31385|31
1688996400000|2023-07-10 13:40:00|31426|31391|31427|31392|31428.5|31393.5|31425.5|31390.5|24
1688996700000|2023-07-10 13:45:00|31426.5|31391.5|31411|31376|31426.5|31391.5|31405.5|31376|36
1688997000000|2023-07-10 13:50:00|31404|31384|31405|31385|31412.5|31385.5|31402.5|31377|23
1688997300000|2023-07-10 13:55:00|31405.5|31385.5|31422|31387|31422|31387|31399|31378.5|45
1688997600000|2023-07-10 14:00:00|31422.5|31387.5|31415|31380|31422.5|31387.5|31415|31380|30
1688997900000|2023-07-10 14:05:00|31413|31378|31411.5|31376.5|31415.5|31386.5|31406|31376.5|22
1688998200000|2023-07-10 14:10:00|31412|31377|31402|31382|31413.5|31384.4|31398.5|31370.5|29
1688998500000|2023-07-10 14:15:00|31401.5|31381.5|31398|31378|31401.5|31381.5|31397.5|31377.5|17
1688998800000|2023-07-10 14:20:00|31397.5|31377.5|31392.5|31372.5|31397.5|31377.5|31392.5|31372.5|11
1688999100000|2023-07-10 14:25:00|31393|31373|31393.5|31373.5|31394.5|31374.5|31392.5|31372.5|7
1688999400000|2023-07-10 14:30:00|31394|31374|31398|31378|31412|31378.5|31393.5|31370.5|42
1688999700000|2023-07-10 14:35:00|31397.5|31377.5|31411|31391|31418|31391.5|31396|31376|33
1689000000000|2023-07-10 14:40:00|31411.5|31391.5|31407.5|31387.5|31418.9|31392.5|31402|31374|22
1689000300000|2023-07-10 14:45:00|31407|31387|31407|31387|31408|31388|31402.5|31382.5|17
1689000600000|2023-07-10 14:50:00|31407.5|31387.5|31412|31377|31412.5|31387.5|31403.7|31376|20
1689000900000|2023-07-10 14:55:00|31411|31376|31416.5|31381.5|31417.5|31382.5|31411|31376|21
1689001200000|2023-07-10 15:00:00|31416|31381|31404.5|31384.5|31416|31387|31404|31376|17
1689001500000|2023-07-10 15:05:00|31404|31384|31411|31376|31411|31386.5|31404|31376|7
1689001800000|2023-07-10 15:10:00|31403|31383|31410.6|31375.6|31410.6|31383.5|31396|31370.6|41
1689002100000|2023-07-10 15:15:00|31410.9|31375.9|31407.5|31372.5|31411.3|31376.3|31407|31372|34
1689002400000|2023-07-10 15:20:00|31408|31373|31403.4|31368.4|31408|31379.5|31394|31366|32
1689002700000|2023-07-10 15:25:00|31402.9|31367.9|31390|31370|31404.6|31375.6|31389.1|31366|24
1689003000000|2023-07-10 15:30:00|31389.5|31369.5|31388|31368|31401.5|31374.5|31388|31360.5|12
1689003300000|2023-07-10 15:35:00|31388.5|31368.5|31386.5|31366.5|31390.5|31370.5|31386.5|31366.5|14
1689003600000|2023-07-10 15:40:00|31387|31367|31387|31367|31387|31367|31386.5|31366.5|3
1689003900000|2023-07-10 15:45:00|31386.5|31366.5|31383|31363|31394.5|31367.5|31383|31356|22
1689004200000|2023-07-10 15:50:00|31379.5|31359.5|31382.5|31362.5|31382.5|31362.5|31378.5|31358.5|9
1689004500000|2023-07-10 15:55:00|31383|31363|31378|31358|31384|31364|31378|31358|12
1689004800000|2023-07-10 16:00:00|31377.5|31357.5|31391|31356|31393.5|31364.5|31377.5|31356|18
1689005100000|2023-07-10 16:05:00|31386|31351|31392|31357|31395|31361.5|31377|31349|35
1689005400000|2023-07-10 16:10:00|31391.5|31356.5|31392|31357|31392|31357|31391.5|31356.5|4
1689005700000|2023-07-10 16:15:00|31391.5|31356.5|31387.4|31352.4|31392.2|31357.2|31387.4|31352.4|17
1689006000000|2023-07-10 16:20:00|31387.5|31352.5|31387.5|31352.5|31389|31354|31386.7|31351.7|18
1689006300000|2023-07-10 16:25:00|31388|31353|31384|31349|31388|31353|31384|31349|12
1689006600000|2023-07-10 16:30:00|31377|31357|31376.5|31356.5|31377|31357|31376.5|31356.5|2
1689006900000|2023-07-10 16:35:00|31376|31356|31376.5|31356.5|31376.5|31356.5|31376|31356|6
1689007500000|2023-07-10 16:45:00|31377|31357|31377.5|31357.5|31377.5|31357.5|31377|31357|2
1689007800000|2023-07-10 16:50:00|31378|31358|31377|31357|31385|31359.5|31377|31350|9
1689008400000|2023-07-10 17:00:00|31377.5|31357.5|31378|31358|31378|31358|31377.5|31357.5|2
1689008700000|2023-07-10 17:05:00|31377.5|31357.5|31376.5|31356.5|31384.5|31357.5|31376.5|31349|5
1689009000000|2023-07-10 17:10:00|31377|31357|31377.5|31357.5|31378|31358|31377|31357|10
1689009300000|2023-07-10 17:15:00|31377|31357|31377.5|31357.5|31377.5|31357.5|31377|31357|4
1689009600000|2023-07-10 17:20:00|31377|31357|31377.5|31357.5|31377.5|31357.5|31377|31357|4
1689009900000|2023-07-10 17:25:00|31378|31358|31385.5|31350.5|31385.5|31358.5|31378|31350.5|3
1689010200000|2023-07-10 17:30:00|31385|31350|31378|31358|31385|31358|31377|31349.5|14
1689010500000|2023-07-10 17:35:00|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|1
1689010800000|2023-07-10 17:40:00|31377|31357|31382.5|31347.5|31383.5|31357|31374.5|31346.5|19
1689011100000|2023-07-10 17:45:00|31381.5|31346.5|31386|31351|31386.5|31351.5|31380.5|31345.5|50
1689011400000|2023-07-10 17:50:00|31386.5|31351.5|31382|31347|31386.5|31351.5|31381.5|31346.5|11
1689011700000|2023-07-10 17:55:00|31384|31349|31382|31347|31387|31352.5|31372|31344|30
1689012000000|2023-07-10 18:00:00|31381.5|31346.5|31385.5|31350.5|31386|31351|31381.5|31346.5|13
1689012300000|2023-07-10 18:05:00|31386|31351|31386.5|31351.5|31386.5|31351.5|31385.5|31350.5|4
1689012600000|2023-07-10 18:10:00|31386|31351|31384.7|31349.7|31386|31351|31384.7|31349.7|5
1689012900000|2023-07-10 18:15:00|31384.6|31349.6|31384.5|31349.5|31384.6|31349.6|31384|31349|6
1689013200000|2023-07-10 18:20:00|31384|31349|31388|31353|31388.5|31353.5|31383.9|31348.9|10
1689013500000|2023-07-10 18:25:00|31387.5|31352.5|31386.9|31351.9|31387.5|31352.5|31386.9|31351.9|5
1689013800000|2023-07-10 18:30:00|31387|31352|31387.5|31352.5|31387.9|31352.9|31387|31352|8
1689014100000|2023-07-10 18:35:00|31388|31353|31385|31350|31388|31353|31385|31350|6
1689014400000|2023-07-10 18:40:00|31384.7|31349.7|31375|31355|31384.7|31355|31375|31347.2|5
1689015000000|2023-07-10 18:50:00|31375.5|31355.5|31372.5|31352.5|31379.2|31358|31371|31344|9
1689015300000|2023-07-10 18:55:00|31372|31352|31372.5|31352.5|31372.5|31352.5|31372|31352|2
1689015600000|2023-07-10 19:00:00|31372|31352|31372.5|31352.5|31372.5|31352.5|31372|31352|2
1689016200000|2023-07-10 19:10:00|31372|31352|31372.5|31352.5|31372.5|31352.5|31372|31352|2
1689016800000|2023-07-10 19:20:00|31372|31352|31371.5|31351.5|31382.5|31352.5|31371.5|31344|12
1689017100000|2023-07-10 19:25:00|31372|31352|31372|31352|31372|31352|31372|31352|1
1689017400000|2023-07-10 19:30:00|31371.5|31351.5|31366.5|31346.5|31371.5|31351.5|31364.5|31344.5|8
1689017700000|2023-07-10 19:35:00|31365.5|31345.5|31364.5|31344.5|31365.5|31345.5|31364|31344|3
1689018000000|2023-07-10 19:40:00|31371.5|31336.5|31370.5|31335.5|31371.5|31336.5|31370.5|31335.5|3
1689018300000|2023-07-10 19:45:00|31369.5|31334.5|31373.5|31338.5|31373.5|31338.5|31368.5|31333.5|14
1689018600000|2023-07-10 19:50:00|31374|31339|31371.5|31336.5|31374|31344.5|31361|31336.5|9
1689018900000|2023-07-10 19:55:00|31371|31336|31370.7|31335.7|31371.5|31336.5|31370.7|31335.7|4
1689033600000|2023-07-11 00:00:00|31374.9|31339.9|31374.9|31339.9|31374.9|31339.9|31374.9|31339.9|1
1689037200000|2023-07-11 01:00:00|31352.5|31317.5|31346|31311|31352.5|31317.5|31346|31311|10
1689037500000|2023-07-11 01:05:00|31346.2|31311.2|31334|31314|31347|31314|31332.5|31308.2|13
1689037800000|2023-07-11 01:10:00|31333.5|31313.5|31355|31320|31357|31329.5|31333.5|31313.5|57
1689038100000|2023-07-11 01:15:00|31355.5|31320.5|31341.5|31321.5|31356|31332.5|31339|31314|54
1689038400000|2023-07-11 01:20:00|31342|31322|31347.5|31327.5|31348|31328|31342|31322|43
1689038700000|2023-07-11 01:25:00|31348|31328|31360.5|31340.5|31378.7|31343.7|31342.5|31322.5|55
1689039000000|2023-07-11 01:30:00|31361|31341|31358.5|31338.5|31364|31344|31353|31333|48
1689039300000|2023-07-11 01:35:00|31356.5|31336.5|31368|31348|31368|31348|31355.5|31335.5|56
1689039600000|2023-07-11 01:40:00|31368.5|31348.5|31368|31348|31371.5|31351.5|31362.5|31342.5|51
1689039900000|2023-07-11 01:45:00|31368.5|31348.5|31372|31352|31372|31352|31366.5|31346.5|44
1689040200000|2023-07-11 01:50:00|31371.5|31351.5|31372.5|31352.5|31378|31358|31371.5|31351.5|53
1689040500000|2023-07-11 01:55:00|31373.5|31353.5|31379.5|31359.5|31381.5|31361.5|31373|31353|48
1689040800000|2023-07-11 02:00:00|31380|31360|31387|31367|31388|31368|31380|31360|30
1689041100000|2023-07-11 02:05:00|31387.5|31367.5|31386|31366|31390|31370|31385|31365|37
1689041400000|2023-07-11 02:10:00|31386.5|31366.5|31386.5|31366.5|31388.5|31368.5|31385.5|31365.5|26
1689041700000|2023-07-11 02:15:00|31386|31366|31380.5|31360.5|31386|31366|31376.5|31356.5|24
1689042000000|2023-07-11 02:20:00|31380|31360|31378|31358|31380.5|31360.5|31377|31357|25
1689042300000|2023-07-11 02:25:00|31377.5|31357.5|31376.5|31356.5|31378.5|31358.5|31375.5|31355.5|11
1689042600000|2023-07-11 02:30:00|31375.5|31355.5|31374|31354|31376.5|31356.5|31368.5|31348.5|28
1689042900000|2023-07-11 02:35:00|31373.5|31353.5|31361.5|31341.5|31379|31354|31361.5|31340|22
1689043200000|2023-07-11 02:40:00|31359.5|31339.5|31347|31327|31362.5|31342.5|31346.5|31326.5|45
1689043500000|2023-07-11 02:45:00|31346.3|31326.3|31353|31333|31353|31333|31342|31322|30
1689043800000|2023-07-11 02:50:00|31353.5|31333.5|31343.5|31323.5|31360.8|31340.8|31341.5|31321.5|69
1689044100000|2023-07-11 02:55:00|31343|31323|31331|31311|31343|31323|31330.5|31310.5|51
1689044400000|2023-07-11 03:00:00|31331.2|31311.2|31332|31312|31338|31312|31326.5|31301|49
1689044700000|2023-07-11 03:05:00|31331.5|31311.5|31327|31307|31332|31312|31321.5|31301.5|69
1689045000000|2023-07-11 03:10:00|31328|31308|31340.9|31305.9|31340.9|31314.5|31327|31304.7|55
1689045300000|2023-07-11 03:15:00|31340.8|31305.8|31341.4|31306.4|31341.5|31313.7|31333|31304.7|44
1689045600000|2023-07-11 03:20:00|31340.9|31305.9|31339.5|31319.5|31342.5|31320.5|31331|31304.7|49
1689045900000|2023-07-11 03:25:00|31340|31320|31333|31313|31343.5|31323.5|31333|31313|28
1689046200000|2023-07-11 03:30:00|31332.5|31312.5|31327.5|31307.5|31336.5|31316.5|31324.5|31304.5|38
1689046500000|2023-07-11 03:35:00|31328|31308|31327.5|31307.5|31332|31312|31327.2|31307.2|39
1689046800000|2023-07-11 03:40:00|31326.5|31306.5|31327.5|31307.5|31328|31308|31320.5|31300.5|37
1689047100000|2023-07-11 03:45:00|31327|31307|31323.5|31303.5|31327|31307|31322.5|31302.5|24
1689047400000|2023-07-11 03:50:00|31323|31303|31307|31287|31323|31303|31307|31287|28
1689047700000|2023-07-11 03:55:00|31306.5|31286.5|31310|31290|31310.5|31290.5|31306|31286|30
1689048000000|2023-07-11 04:00:00|31310.5|31290.5|31308|31288|31312.2|31292.2|31306.5|31286.5|42
1689048300000|2023-07-11 04:05:00|31307.5|31287.5|31309|31289|31312.5|31292.5|31306.5|31286.5|31
1689048600000|2023-07-11 04:10:00|31308.5|31288.5|31307|31287|31308.5|31288.5|31305.5|31285.5|23
1689048900000|2023-07-11 04:15:00|31306.5|31286.5|31311.2|31291.2|31313|31293|31306.5|31286.5|54
1689049200000|2023-07-11 04:20:00|31311.5|31291.5|31310.6|31275.6|31316|31291.5|31300.5|31272.3|74
1689049500000|2023-07-11 04:25:00|31311|31276|31296.5|31276.5|31311|31283.5|31296|31269.1|39
1689049800000|2023-07-11 04:30:00|31297|31277|31296.5|31276.5|31298.5|31278.5|31295.5|31275.5|42
1689050100000|2023-07-11 04:35:00|31296|31276|31294.4|31274.4|31297.5|31277.5|31292|31272|57
1689050400000|2023-07-11 04:40:00|31294.1|31274.1|31293.5|31273.5|31301.5|31281.5|31292.5|31272.5|48
1689050700000|2023-07-11 04:45:00|31294|31274|31294|31274|31294.5|31274.5|31292.5|31272.5|40
1689051000000|2023-07-11 04:50:00|31294.1|31274.1|31297|31277|31297|31277|31294|31274|48
1689051300000|2023-07-11 04:55:00|31296.5|31276.5|31300|31280|31300|31280|31294|31274|24
1689051600000|2023-07-11 05:00:00|31299.5|31279.5|31299.5|31279.5|31300|31280|31298.5|31278.5|13
1689051900000|2023-07-11 05:05:00|31299|31279|31314|31279|31314.5|31282.5|31298.8|31276.5|38
1689052200000|2023-07-11 05:10:00|31313.7|31278.7|31304|31284|31314|31284|31303|31275|33
1689052500000|2023-07-11 05:15:00|31303.5|31283.5|31304.1|31284.1|31304.5|31284.5|31303.3|31283.3|22
1689052800000|2023-07-11 05:20:00|31304.5|31284.5|31309|31289|31311.5|31291.5|31303|31283|40
1689053100000|2023-07-11 05:25:00|31309.5|31289.5|31315|31295|31315|31295|31309.5|31289.5|18
1689053400000|2023-07-11 05:30:00|31315.5|31295.5|31311|31291|31317|31297|31310|31290|44
1689053700000|2023-07-11 05:35:00|31311.5|31291.5|31319.5|31299.5|31319.5|31299.5|31310.9|31290.9|30
1689054000000|2023-07-11 05:40:00|31320|31300|31321.3|31301.3|31321.3|31301.3|31316|31296|36
1689054300000|2023-07-11 05:45:00|31321|31301|31323.5|31303.5|31324|31304|31320.5|31300.5|35
1689054600000|2023-07-11 05:50:00|31324.5|31304.5|31328|31308|31339.5|31312|31324|31302.5|27
1689054900000|2023-07-11 05:55:00|31327.5|31307.5|31317|31297|31327.5|31307.5|31316.5|31296.5|56
1689055200000|2023-07-11 06:00:00|31316.5|31296.5|31299.5|31279.5|31322.5|31302.5|31299.5|31279.5|59
1689055500000|2023-07-11 06:05:00|31300|31280|31311|31291|31312.5|31292.5|31300|31280|42
1689055800000|2023-07-11 06:10:00|31311.5|31291.5|31298.5|31278.5|31313|31293|31297.5|31277.5|66
1689056100000|2023-07-11 06:15:00|31298|31278|31280.5|31260.5|31298.5|31278.5|31279.5|31259.5|102
1689056400000|2023-07-11 06:20:00|31279.5|31259.5|31271.5|31251.5|31285.7|31265.7|31271.5|31251.5|78
1689056700000|2023-07-11 06:25:00|31274.5|31254.5|31278.5|31258.5|31279.5|31259.5|31272.5|31252.5|47
1689057000000|2023-07-11 06:30:00|31279|31259|31289.8|31269.8|31292|31272|31279|31259|49
1689057300000|2023-07-11 06:35:00|31290.3|31270.3|31292.5|31272.5|31292.5|31272.5|31289.5|31269.5|38
1689057600000|2023-07-11 06:40:00|31291.5|31271.5|31292.5|31272.5|31293.5|31273.5|31288.4|31268.4|63
1689057900000|2023-07-11 06:45:00|31292|31272|31283.5|31263.5|31292|31272|31282|31262|85
1689058200000|2023-07-11 06:50:00|31283|31263|31273|31253|31283.5|31263.5|31272|31252|73
1689058500000|2023-07-11 06:55:00|31273.5|31253.5|31270.5|31250.5|31276.5|31256.5|31267.5|31247.5|104
1689058800000|2023-07-11 07:00:00|31270|31250|31267|31247|31276|31256|31267|31247|111
1689059100000|2023-07-11 07:05:00|31267.5|31247.5|31268.5|31248.5|31270.5|31250.5|31267|31247|113
1689059400000|2023-07-11 07:10:00|31268|31248|31273|31253|31273|31253|31265.5|31245.5|81
1689059700000|2023-07-11 07:15:00|31275.5|31255.5|31273.5|31253.5|31277|31257|31272|31252|59
1689060000000|2023-07-11 07:20:00|31274|31254|31278.5|31258.5|31278.5|31258.5|31274|31254|21
1689060300000|2023-07-11 07:25:00|31282.5|31262.5|31273|31253|31283.5|31263.5|31273|31253|32
1689060600000|2023-07-11 07:30:00|31272.5|31252.5|31276.9|31256.9|31277|31257|31268|31248|58
1689060900000|2023-07-11 07:35:00|31276.4|31256.4|31275.5|31255.5|31277|31257|31272|31252|44
1689061200000|2023-07-11 07:40:00|31275|31255|31274.5|31254.5|31276.8|31256.8|31271.5|31251.5|34
1689061500000|2023-07-11 07:45:00|31275|31255|31277|31257|31278|31258|31274.5|31254.5|35
1689061800000|2023-07-11 07:50:00|31276.9|31256.9|31277|31257|31278|31258|31276.5|31256.5|8
1689062100000|2023-07-11 07:55:00|31276.5|31256.5|31276|31256|31277|31257|31276|31256|8
1689062400000|2023-07-11 08:00:00|31276.5|31256.5|31281|31261|31281.5|31261.5|31275|31255|25
1689062700000|2023-07-11 08:05:00|31280.5|31260.5|31272|31252|31281|31261|31272|31252|19
1689063000000|2023-07-11 08:10:00|31272.1|31252.1|31270.5|31250.5|31273|31253|31270|31250|18
1689063300000|2023-07-11 08:15:00|31270|31250|31266|31246|31271|31251|31263.5|31243.5|27
1689063600000|2023-07-11 08:20:00|31266.5|31246.5|31264|31244|31267|31247|31263.5|31243.5|30
1689063900000|2023-07-11 08:25:00|31264.5|31244.5|31263|31243|31271.5|31245|31262.5|31235|46
1689064200000|2023-07-11 08:30:00|31262.5|31242.5|31263|31243|31266|31246|31260.5|31240.5|46
1689064500000|2023-07-11 08:35:00|31264|31244|31263.6|31243.6|31266.6|31246.6|31263.1|31243.1|40
1689064800000|2023-07-11 08:40:00|31263.9|31243.9|31273|31253|31273|31253|31263.9|31243.9|36
1689065100000|2023-07-11 08:45:00|31273.5|31253.5|31273|31253|31274|31254|31272|31252|15
1689065400000|2023-07-11 08:50:00|31272.5|31252.5|31273|31253|31275|31255|31271|31251|27
1689065700000|2023-07-11 08:55:00|31273.5|31253.5|31286.1|31251.1|31286.6|31254|31272|31248|28
1689066000000|2023-07-11 09:00:00|31285.9|31250.9|31277|31257|31286.1|31259.9|31273.9|31246.6|37
1689066300000|2023-07-11 09:05:00|31277.1|31257.1|31283|31263|31283|31263|31273.9|31253.9|40
1689066600000|2023-07-11 09:10:00|31282.9|31262.9|31283|31263|31283.4|31263.4|31282.5|31262.5|6
1689066900000|2023-07-11 09:15:00|31283.4|31263.4|31282.5|31262.5|31283.9|31263.9|31282|31262|7
1689067200000|2023-07-11 09:20:00|31283|31263|31282|31262|31283|31263|31282|31262|5
1689067500000|2023-07-11 09:25:00|31282.5|31262.5|31275|31255|31283|31263|31275|31255|14
1689067800000|2023-07-11 09:30:00|31275.5|31255.5|31269.5|31249.5|31283|31256|31267.5|31238.5|19
1689068100000|2023-07-11 09:35:00|31269|31249|31263.5|31243.5|31269|31249|31262.5|31242.5|14
1689068400000|2023-07-11 09:40:00|31263|31243|31265.5|31245.5|31268|31248|31262.5|31242.5|41
1689068700000|2023-07-11 09:45:00|31265.9|31245.9|31265.1|31245.1|31266.4|31246.4|31265|31245|17
1689069000000|2023-07-11 09:50:00|31264.6|31244.6|31266|31246|31266|31246|31264.4|31244.4|9
1689069300000|2023-07-11 09:55:00|31266.5|31246.5|31263|31243|31266.5|31246.5|31262.5|31242.5|7
1689069600000|2023-07-11 10:00:00|31263.5|31243.5|31264|31244|31264|31244|31262|31242|6
1689069900000|2023-07-11 10:05:00|31263.5|31243.5|31279.5|31244.5|31279.5|31253.1|31263.5|31236|50
1689070200000|2023-07-11 10:10:00|31280.1|31245.1|31280.9|31245.9|31280.9|31245.9|31279.9|31244.9|5
1689070500000|2023-07-11 10:15:00|31281|31246|31280.8|31245.8|31281|31246|31280.3|31245.3|6
1689070800000|2023-07-11 10:20:00|31280.4|31245.4|31281|31246|31281|31246|31279.9|31244.9|6
1689071100000|2023-07-11 10:25:00|31280.8|31245.8|31281|31246|31281.5|31246.5|31279.2|31244.2|46
1689071400000|2023-07-11 10:30:00|31280.6|31245.6|31281|31246|31281|31246|31279.3|31244.3|30
1689071700000|2023-07-11 10:35:00|31280.2|31245.2|31278.6|31243.6|31281|31246|31278.5|31243.5|17
1689072000000|2023-07-11 10:40:00|31276.5|31241.5|31281.5|31246.5|31281.5|31246.5|31276.5|31241.5|35
1689072300000|2023-07-11 10:45:00|31282|31247|31282.8|31247.8|31282.8|31247.8|31282|31247|3
1689072600000|2023-07-11 10:50:00|31282.3|31247.3|31282.2|31247.2|31282.8|31247.8|31282|31247|12
1689072900000|2023-07-11 10:55:00|31282|31247|31284.5|31249.5|31284.5|31249.5|31282|31247|24
1689073200000|2023-07-11 11:00:00|31284.9|31249.9|31282|31247|31286.2|31251.2|31280|31245|27
1689073500000|2023-07-11 11:05:00|31282.2|31247.2|31275.1|31255.1|31283|31255.1|31274.9|31247|7
1689073800000|2023-07-11 11:10:00|31275.4|31255.4|31277.5|31257.5|31286.1|31260.2|31275.4|31248.7|41
1689074400000|2023-07-11 11:20:00|31285|31250|31283.8|31248.8|31285|31250|31283.8|31248.8|8
1689074700000|2023-07-11 11:25:00|31283.5|31248.5|31282.8|31247.8|31283.5|31248.5|31282.8|31247.8|3
1689075000000|2023-07-11 11:30:00|31283|31248|31274|31254|31284|31254.5|31267.5|31243|30
1689075300000|2023-07-11 11:35:00|31274.5|31254.5|31285|31250|31285.5|31257.5|31274|31247|21
1689075600000|2023-07-11 11:40:00|31278|31258|31278.5|31258.5|31281|31261|31277|31257|17
1689075900000|2023-07-11 11:45:00|31279.5|31259.5|31287.5|31267.5|31289|31268|31278|31250|28
1689076200000|2023-07-11 11:50:00|31288|31268|31285|31265|31289|31269|31284.9|31264.9|6
1689076500000|2023-07-11 11:55:00|31285.5|31265.5|31282.5|31262.5|31287|31267|31282.5|31262.5|16
1689076800000|2023-07-11 12:00:00|31283|31263|31287.5|31267.5|31288|31268|31282|31262|10
1689077100000|2023-07-11 12:05:00|31288|31268|31288|31268|31288|31268|31282.5|31262.5|19
1689077400000|2023-07-11 12:10:00|31288.5|31268.5|31295.5|31275.5|31298|31278|31288.5|31268.5|21
1689077700000|2023-07-11 12:15:00|31295|31275|31298.5|31278.5|31298.5|31278.5|31294.5|31274.5|12
1689078000000|2023-07-11 12:20:00|31299|31279|31308.5|31288.5|31308.5|31288.5|31299|31279|27
1689078300000|2023-07-11 12:25:00|31306.5|31286.5|31313.5|31278.5|31313.5|31287|31303.5|31276|31
1689078600000|2023-07-11 12:30:00|31314|31279|31312|31292|31314|31294|31307|31279|20
1689078900000|2023-07-11 12:35:00|31312.3|31292.3|31310|31290|31313.5|31293.5|31310|31290|42
1689079200000|2023-07-11 12:40:00|31309.5|31289.5|31307.5|31287.5|31309.5|31289.5|31306.5|31286.5|11
1689079500000|2023-07-11 12:45:00|31308|31288|31305.5|31270.5|31308|31288|31300.5|31270.5|16
1689079800000|2023-07-11 12:50:00|31304.5|31269.5|31296.5|31276.5|31304.5|31277|31296.5|31263.1|41
1689080100000|2023-07-11 12:55:00|31297|31277|31294|31274|31298|31278|31292.9|31272.9|70
1689080400000|2023-07-11 13:00:00|31294.5|31274.5|31290.5|31270.5|31298|31278|31290.5|31270.5|26
1689080700000|2023-07-11 13:05:00|31285.5|31265.5|31286.5|31266.5|31291|31271|31284.5|31264.5|16
1689081000000|2023-07-11 13:10:00|31286|31266|31284|31249|31286.5|31266.5|31278.5|31249|17
1689081300000|2023-07-11 13:15:00|31277|31257|31292.5|31272.5|31292.5|31272.5|31276.5|31256.5|23
1689081600000|2023-07-11 13:20:00|31293|31273|31292.5|31272.5|31293.5|31273.5|31292.5|31272.5|8
1689081900000|2023-07-11 13:25:00|31289.5|31269.5|31287|31267|31291|31269.5|31279.5|31252|42
1689082200000|2023-07-11 13:30:00|31286.5|31266.5|31280|31260|31286.5|31266.5|31278.5|31258.5|17
1689082500000|2023-07-11 13:35:00|31280.5|31260.5|31287.5|31267.5|31287.5|31267.5|31280.5|31260.5|12
1689082800000|2023-07-11 13:40:00|31288|31268|31293|31273|31294|31274|31287.5|31267.5|26
1689083100000|2023-07-11 13:45:00|31293.5|31273.5|31289|31269|31295.5|31275.5|31288.5|31268.5|21
1689083400000|2023-07-11 13:50:00|31289.5|31269.5|31296|31276|31296|31276|31289.5|31269.5|21
1689083700000|2023-07-11 13:55:00|31298|31278|31297|31277|31303.5|31283.5|31297|31277|15
1689084000000|2023-07-11 14:00:00|31297.5|31277.5|31297.5|31277.5|31298.5|31278.5|31295.5|31275.5|18
1689084300000|2023-07-11 14:05:00|31298|31278|31301|31281|31303|31283|31298|31278|27
1689084600000|2023-07-11 14:10:00|31301.5|31281.5|31302|31282|31302|31282|31299|31279|21
1689084900000|2023-07-11 14:15:00|31302.5|31282.5|31300.5|31280.5|31303.5|31283.5|31300.5|31280.5|9
1689085200000|2023-07-11 14:20:00|31300|31280|31300.5|31280.5|31301.3|31281.3|31299.5|31279.5|14
1689085500000|2023-07-11 14:25:00|31300.6|31280.6|31307.5|31272.5|31308.5|31280.6|31300.6|31272.5|9
1689085800000|2023-07-11 14:30:00|31308|31273|31302.5|31282.5|31311|31283.5|31302.5|31272.5|21
1689086100000|2023-07-11 14:35:00|31302|31282|31302|31282|31302.5|31282.5|31301.5|31281.5|11
1689086400000|2023-07-11 14:40:00|31301.5|31281.5|31308.5|31273.5|31308.5|31281.5|31300|31273.5|8
1689086700000|2023-07-11 14:45:00|31308|31273|31302|31282|31309|31282|31302|31273|10
1689087000000|2023-07-11 14:50:00|31301.5|31281.5|31302|31282|31302|31282|31301|31281|4
1689087300000|2023-07-11 14:55:00|31302.5|31282.5|31303|31283|31303.5|31283.5|31302.5|31282.5|6
1689087600000|2023-07-11 15:00:00|31302.5|31282.5|31301.5|31281.5|31302.5|31282.5|31300|31280|17
1689087900000|2023-07-11 15:05:00|31301|31281|31300|31280|31303.5|31283.5|31299|31279|27
1689088200000|2023-07-11 15:10:00|31299.5|31279.5|31298|31278|31300|31280|31298|31278|15
1689088500000|2023-07-11 15:15:00|31298.5|31278.5|31298.5|31278.5|31299|31279|31295.5|31275.5|13
1689088800000|2023-07-11 15:20:00|31298|31278|31297.5|31277.5|31298|31278|31296.5|31276.5|9
1689089100000|2023-07-11 15:25:00|31298|31278|31293.5|31273.5|31300|31280|31292.5|31272.5|18
1689089400000|2023-07-11 15:30:00|31293|31273|31292.5|31272.5|31293|31273|31292.5|31272.5|4
1689089700000|2023-07-11 15:35:00|31293|31273|31292.5|31272.5|31293|31273|31292|31272|8
1689090000000|2023-07-11 15:40:00|31293.4|31273.4|31302|31282|31302|31282|31293.4|31273.4|21
1689090300000|2023-07-11 15:45:00|31301.5|31281.5|31303|31283|31304|31284|31301.5|31281.5|10
1689090600000|2023-07-11 15:50:00|31302.5|31282.5|31299.5|31279.5|31302.5|31282.5|31299|31279|11
1689090900000|2023-07-11 15:55:00|31300|31280|31302|31282|31302|31282|31300|31280|5
1689091200000|2023-07-11 16:00:00|31301.5|31281.5|31303.5|31283.5|31304.5|31284.5|31300.5|31280.5|26
1689091500000|2023-07-11 16:05:00|31303|31283|31303|31283|31304.5|31284.5|31303|31283|8
1689091800000|2023-07-11 16:10:00|31303.5|31283.5|31302|31282|31304.5|31284.5|31302|31282|7
1689092100000|2023-07-11 16:15:00|31301|31281|31304.5|31284.5|31304.5|31284.5|31301|31281|16
1689092400000|2023-07-11 16:20:00|31305|31285|31304.5|31284.5|31305|31285|31304|31284|4
1689092700000|2023-07-11 16:25:00|31304|31284|31303.5|31283.5|31304|31284|31302.5|31282.5|9
1689093000000|2023-07-11 16:30:00|31305.5|31285.5|31305|31285|31305.5|31285.5|31304.5|31284.5|4
1689093300000|2023-07-11 16:35:00|31305.5|31285.5|31304.5|31284.5|31313|31285.5|31303.5|31277|14
1689093600000|2023-07-11 16:40:00|31311.5|31276.5|31307|31272|31311.5|31282|31301.8|31272|8
1689093900000|2023-07-11 16:45:00|31306.5|31271.5|31305.5|31270.5|31307|31272|31305.5|31270.5|6
1689094200000|2023-07-11 16:50:00|31306|31271|31306|31271|31306|31271|31306|31271|1
1689094500000|2023-07-11 16:55:00|31304|31269|31305|31270|31305|31270|31304|31269|3
1689094800000|2023-07-11 17:00:00|31304.5|31269.5|31301.3|31266.3|31305|31270|31301.3|31266.3|20
1689095100000|2023-07-11 17:05:00|31293.3|31273.3|31297.3|31262.3|31299|31273.3|31289.3|31260.8|14
1689095400000|2023-07-11 17:10:00|31297.8|31262.8|31296.7|31261.7|31298|31263|31294.8|31259.8|12
1689095700000|2023-07-11 17:15:00|31297.2|31262.2|31297.2|31262.2|31297.8|31262.8|31296.7|31261.7|11
1689096000000|2023-07-11 17:20:00|31297.7|31262.7|31297.7|31262.7|31297.7|31262.7|31297.2|31262.2|5
1689096300000|2023-07-11 17:25:00|31297|31262|31297.7|31262.7|31297.7|31262.7|31297|31262|4
1689096600000|2023-07-11 17:30:00|31297.2|31262.2|31297.3|31262.3|31297.8|31262.8|31297.2|31262.2|8
1689096900000|2023-07-11 17:35:00|31297.8|31262.8|31302.7|31267.7|31303.2|31272.3|31292.3|31262.8|14
1689097200000|2023-07-11 17:40:00|31301.7|31266.7|31301.9|31266.9|31306|31271|31300.5|31265.5|29
1689097500000|2023-07-11 17:45:00|31301.5|31266.5|31298.3|31263.3|31302.4|31267.4|31298.3|31263.3|19
1689097800000|2023-07-11 17:50:00|31298.4|31263.4|31297.8|31262.8|31298.9|31263.9|31297.6|31262.6|9
1689098100000|2023-07-11 17:55:00|31295.8|31275.8|31305|31270|31306.8|31277.5|31295.8|31265.9|30
1689098400000|2023-07-11 18:00:00|31304.8|31269.8|31304.3|31269.3|31306.3|31276.3|31296.3|31264.8|32
1689098700000|2023-07-11 18:05:00|31303.8|31268.8|31296.8|31261.8|31304.8|31269.8|31296.3|31261.3|16
1689099000000|2023-07-11 18:10:00|31297|31262|31297|31262|31297|31262|31297|31262|1
1689099300000|2023-07-11 18:15:00|31297.5|31262.5|31297.5|31262.5|31298.5|31263.5|31297.5|31262.5|8
1689099600000|2023-07-11 18:20:00|31298|31263|31301.5|31266.5|31303.5|31272.3|31292.3|31261.3|21
1689099900000|2023-07-11 18:25:00|31301.3|31266.3|31296|31276|31304|31276|31294.5|31265.8|8
1689100200000|2023-07-11 18:30:00|31296.5|31276.5|31293|31273|31296.5|31276.5|31293|31273|6
1689100500000|2023-07-11 18:35:00|31292.5|31272.5|31301|31266|31301|31273.5|31292.5|31265.5|6
1689100800000|2023-07-11 18:40:00|31300.8|31265.8|31300.5|31265.5|31300.8|31265.8|31300.5|31265.5|2
1689101100000|2023-07-11 18:45:00|31300|31265|31292.3|31272.3|31300|31272.5|31291.8|31264|10
1689101400000|2023-07-11 18:50:00|31292.5|31272.5|31292.5|31272.5|31293.5|31273.5|31292.5|31272.5|5
1689101700000|2023-07-11 18:55:00|31292.3|31272.3|31298.5|31263.5|31298.5|31272.5|31289.5|31263.5|8
1689102000000|2023-07-11 19:00:00|31298|31263|31298|31263|31298|31263|31296.5|31261.5|7
1689102300000|2023-07-11 19:05:00|31297.5|31262.5|31298.3|31263.3|31304.5|31272.8|31292.8|31262.5|23
1689102600000|2023-07-11 19:10:00|31298|31263|31293.5|31258.5|31298.5|31263.5|31289|31254|36
1689102900000|2023-07-11 19:15:00|31293|31258|31287|31267|31295.5|31267.5|31286|31258|7
1689103200000|2023-07-11 19:20:00|31286.5|31266.5|31290|31270|31291.5|31271.5|31286|31266|16
1689103500000|2023-07-11 19:25:00|31289.8|31269.8|31295.3|31260.3|31296|31269.8|31288.5|31259|9
1689103800000|2023-07-11 19:30:00|31295.8|31260.8|31294.5|31259.5|31295.8|31260.8|31294|31259|6
1689104100000|2023-07-11 19:35:00|31294|31259|31286.5|31266.5|31294|31266.5|31286|31258|5
1689104700000|2023-07-11 19:45:00|31286|31266|31284|31264|31286|31266|31283.5|31263.5|5
1689105000000|2023-07-11 19:50:00|31284.5|31264.5|31291.5|31256.5|31291.5|31264.5|31283.5|31256|6
1689105300000|2023-07-11 19:55:00|31291|31256|31291|31256|31291|31256|31291|31256|1
1689120000000|2023-07-12 00:00:00|31300|31265|31300|31265|31300|31265|31300|31265|1
1689123600000|2023-07-12 01:00:00|31265|31230|31266.5|31231.5|31268.5|31233.5|31265|31230|6
1689123900000|2023-07-12 01:05:00|31267.3|31232.3|31259.2|31239.2|31267.3|31239.2|31259.2|31231.3|11
1689124200000|2023-07-12 01:10:00|31258.8|31238.8|31252.5|31232.5|31258.8|31238.8|31252.5|31232.5|27
1689124500000|2023-07-12 01:15:00|31252|31232|31258.5|31223.5|31258.5|31235.5|31242|31215.6|92
1689124800000|2023-07-12 01:20:00|31249.5|31229.5|31244.8|31209.8|31262|31233.6|31238.5|31209.3|73
1689125100000|2023-07-12 01:25:00|31244.7|31209.7|31244.3|31224.3|31249.1|31225.1|31239.6|31209|53
1689125400000|2023-07-12 01:30:00|31244.8|31224.8|31262.6|31242.6|31263.2|31243.2|31244.6|31224.6|42
1689125700000|2023-07-12 01:35:00|31269.6|31234.6|31250.8|31215.8|31269.6|31238.6|31244.5|31215.5|46
1689126000000|2023-07-12 01:40:00|31251.5|31216.5|31240|31205|31252.5|31217.5|31240|31205|41
1689126300000|2023-07-12 01:45:00|31239.5|31204.5|31241.5|31206.5|31244|31209|31238.5|31203.5|72
1689126600000|2023-07-12 01:50:00|31242|31207|31237.5|31202.5|31242|31207|31237.5|31202.5|32
1689126900000|2023-07-12 01:55:00|31237.4|31202.4|31223.5|31188.5|31237.4|31202.4|31220.3|31185.3|42
1689127200000|2023-07-12 02:00:00|31225|31190|31224.5|31204.5|31227.3|31204.5|31222|31187|40
1689127500000|2023-07-12 02:05:00|31225|31205|31225|31205|31235|31208|31222.7|31195.5|70
1689127800000|2023-07-12 02:10:00|31225.5|31205.5|31216.5|31196.5|31226|31206|31216|31196|58
1689128100000|2023-07-12 02:15:00|31217|31197|31212.5|31192.5|31217|31197|31210.5|31190.5|41
1689128400000|2023-07-12 02:20:00|31212|31192|31200.5|31180.5|31212|31192|31200|31180|47
1689128700000|2023-07-12 02:25:00|31200|31180|31202.5|31182.5|31208.5|31188.5|31193|31170.5|61
1689129000000|2023-07-12 02:30:00|31201.5|31181.5|31190|31170|31207|31182|31182.5|31154.5|72
1689129300000|2023-07-12 02:35:00|31190.5|31170.5|31185|31165|31192.5|31172.5|31185|31165|54
1689129600000|2023-07-12 02:40:00|31185.5|31165.5|31188|31168|31188.5|31168.5|31184|31164|19
1689129900000|2023-07-12 02:45:00|31189|31169|31197.5|31177.5|31197.5|31177.5|31187|31167|38
1689130200000|2023-07-12 02:50:00|31198|31178|31197.5|31177.5|31198.5|31178.5|31197.5|31177.5|10
1689130500000|2023-07-12 02:55:00|31198|31178|31183|31163|31198|31178|31183|31163|35
1689130800000|2023-07-12 03:00:00|31183.3|31163.3|31190|31170|31195.5|31172.5|31183.3|31156.5|57
1689131100000|2023-07-12 03:05:00|31189.5|31169.5|31179.5|31159.5|31189.5|31169.5|31172.5|31152.5|56
1689131400000|2023-07-12 03:10:00|31180|31160|31181.5|31161.5|31183.5|31163.5|31179.5|31159.5|42
1689131700000|2023-07-12 03:15:00|31181.7|31161.7|31181.9|31161.9|31183|31163|31180.4|31160.4|19
1689132000000|2023-07-12 03:20:00|31182.2|31162.2|31179|31159|31184.5|31164.5|31178.5|31158.5|22
1689132300000|2023-07-12 03:25:00|31183|31163|31182.7|31162.7|31183|31163|31178|31158|33
1689132600000|2023-07-12 03:30:00|31182.2|31162.2|31177.7|31157.7|31184.1|31164.1|31177.2|31157.2|56
1689132900000|2023-07-12 03:35:00|31178|31158|31176.5|31156.5|31181.5|31161.5|31176.5|31156.5|29
1689133200000|2023-07-12 03:40:00|31177|31157|31174.5|31154.5|31178.5|31158.5|31173|31153|11
1689133500000|2023-07-12 03:45:00|31175.5|31155.5|31175.5|31155.5|31176.5|31156.5|31172.5|31152.5|25
1689133800000|2023-07-12 03:50:00|31175.9|31155.9|31179|31159|31181.5|31161.5|31175.9|31155.9|22
1689134100000|2023-07-12 03:55:00|31179.5|31159.5|31186.5|31166.5|31186.5|31166.5|31179.5|31159.5|24
1689134400000|2023-07-12 04:00:00|31187|31167|31188|31168|31188.5|31168.5|31184.5|31164.5|33
1689134700000|2023-07-12 04:05:00|31187.5|31167.5|31187.5|31167.5|31188|31168|31183|31163|24
1689135000000|2023-07-12 04:10:00|31188|31168|31187.5|31167.5|31189|31169|31187|31167|16
1689135300000|2023-07-12 04:15:00|31188|31168|31185.5|31165.5|31188|31168|31183|31163|16
1689135600000|2023-07-12 04:20:00|31186|31166|31187|31167|31188|31168|31184|31164|19
1689135900000|2023-07-12 04:25:00|31186.5|31166.5|31185|31165|31189.5|31169.5|31185|31165|16
1689136200000|2023-07-12 04:30:00|31184.5|31164.5|31185|31165|31185|31165|31183|31163|10
1689136500000|2023-07-12 04:35:00|31184.5|31164.5|31184|31164|31184.5|31164.5|31183.5|31163.5|8
1689136800000|2023-07-12 04:40:00|31183.5|31163.5|31184|31164|31184|31164|31182.5|31162.5|6
1689137100000|2023-07-12 04:45:00|31183.5|31163.5|31183|31163|31183.5|31163.5|31182.5|31162.5|6
1689137400000|2023-07-12 04:50:00|31182.5|31162.5|31181.5|31161.5|31183|31163|31181.5|31161.5|9
1689137700000|2023-07-12 04:55:00|31181|31161|31178|31158|31181.5|31161.5|31177|31157|18
1689138000000|2023-07-12 05:00:00|31178.5|31158.5|31176|31156|31179|31159|31175|31155|28
1689138300000|2023-07-12 05:05:00|31173|31153|31173|31153|31173.5|31153.5|31172.5|31152.5|5
1689138600000|2023-07-12 05:10:00|31172.5|31152.5|31172|31152|31173|31153|31172|31152|8
1689138900000|2023-07-12 05:15:00|31171.5|31151.5|31174|31154|31176|31156|31171|31151|7
1689139200000|2023-07-12 05:20:00|31173.5|31153.5|31182|31162|31188.7|31162|31173|31151|37
1689139500000|2023-07-12 05:25:00|31181.5|31161.5|31172.5|31152.5|31184.5|31161.7|31172.5|31149|31
1689139800000|2023-07-12 05:30:00|31172|31152|31180.5|31160.5|31180.8|31160.8|31172|31152|35
1689140100000|2023-07-12 05:35:00|31180.8|31160.8|31184|31164|31185|31165|31180.5|31160.5|32
1689140400000|2023-07-12 05:40:00|31183.5|31163.5|31193|31173|31193|31173|31182.6|31162.6|25
1689140700000|2023-07-12 05:45:00|31189.5|31169.5|31189|31169|31192|31172|31187.5|31167.5|54
1689141000000|2023-07-12 05:50:00|31189.5|31169.5|31192|31172|31193|31173|31189|31169|20
1689141300000|2023-07-12 05:55:00|31192.5|31172.5|31190|31170|31193|31173|31190|31170|20
1689141600000|2023-07-12 06:00:00|31189.5|31169.5|31187.5|31167.5|31190|31170|31187|31167|38
1689141900000|2023-07-12 06:05:00|31187|31167|31188|31168|31188|31168|31185|31165|29
1689142200000|2023-07-12 06:10:00|31188.5|31168.5|31183.5|31163.5|31188.5|31168.5|31183.5|31163.5|18
1689142500000|2023-07-12 06:15:00|31183|31163|31184|31164|31187.5|31164|31178.5|31152|52
1689142800000|2023-07-12 06:20:00|31183.5|31163.5|31178|31143|31190.5|31164|31174|31143|45
1689143100000|2023-07-12 06:25:00|31171|31151|31178.6|31158.6|31180|31160|31166.8|31141.3|55
1689143400000|2023-07-12 06:30:00|31178.5|31158.5|31181.5|31161.5|31182|31162|31177.5|31157.5|26
1689143700000|2023-07-12 06:35:00|31180.5|31160.5|31186.5|31166.5|31186.5|31166.5|31180|31160|23
1689144000000|2023-07-12 06:40:00|31186|31166|31192|31172|31192|31172|31186|31166|32
1689144300000|2023-07-12 06:45:00|31192.5|31172.5|31192|31172|31192.6|31172.6|31188|31168|18
1689144600000|2023-07-12 06:50:00|31192.5|31172.5|31192|31172|31193|31173|31188|31168|31
1689144900000|2023-07-12 06:55:00|31192.5|31172.5|31196.5|31176.5|31196.5|31176.5|31192.5|31172.5|32
1689145200000|2023-07-12 07:00:00|31196|31176|31194|31174|31196|31176|31193.5|31173.5|28
1689145500000|2023-07-12 07:05:00|31193.5|31173.5|31201.5|31181.5|31204.5|31184.5|31193|31173|54
1689145800000|2023-07-12 07:10:00|31202.1|31182.1|31198|31178|31202.1|31182.1|31197|31177|43
1689146100000|2023-07-12 07:15:00|31197|31177|31192.5|31172.5|31197|31177|31191.5|31171.5|36
1689146400000|2023-07-12 07:20:00|31192|31172|31192.5|31172.5|31193.5|31173.5|31192|31172|16
1689146700000|2023-07-12 07:25:00|31192|31172|31191.8|31171.8|31193.5|31173.5|31191|31171|36
1689147000000|2023-07-12 07:30:00|31192|31172|31191.5|31171.5|31194|31174|31190.8|31170.8|59
1689147300000|2023-07-12 07:35:00|31190.5|31170.5|31199.5|31179.5|31207.5|31180|31190|31169|33
1689147600000|2023-07-12 07:40:00|31200|31180|31197|31177|31201|31181|31196|31176|16
1689147900000|2023-07-12 07:45:00|31196.5|31176.5|31196|31176|31196.5|31176.5|31196|31176|8
1689148200000|2023-07-12 07:50:00|31197|31177|31198|31178|31198.1|31178.1|31197|31177|9
1689148500000|2023-07-12 07:55:00|31197.5|31177.5|31198|31178|31199|31179|31196.5|31176.5|17
1689148800000|2023-07-12 08:00:00|31197.5|31177.5|31207.5|31187.5|31209|31189|31197|31177|39
1689149100000|2023-07-12 08:05:00|31208|31188|31214|31194|31227.5|31195|31207.5|31187|32
1689149400000|2023-07-12 08:10:00|31213.5|31193.5|31211.5|31191.5|31213.5|31193.5|31211|31191|9
1689149700000|2023-07-12 08:15:00|31212|31192|31212.5|31192.5|31213|31193|31210|31190|28
1689150000000|2023-07-12 08:20:00|31212|31192|31213|31193|31214|31194|31212|31192|17
1689150300000|2023-07-12 08:25:00|31214|31194|31217|31197|31218|31198|31214|31194|16
1689150600000|2023-07-12 08:30:00|31217.5|31197.5|31224|31204|31224|31204|31217|31197|11
1689150900000|2023-07-12 08:35:00|31228|31208|31228.4|31208.4|31229.3|31209.3|31226.1|31206.1|28
1689151200000|2023-07-12 08:40:00|31227.9|31207.9|31223|31203|31228.1|31208.1|31222.5|31202.5|71
1689151500000|2023-07-12 08:45:00|31222.5|31202.5|31220.5|31200.5|31222.5|31202.5|31220|31200|12
1689151800000|2023-07-12 08:50:00|31220|31200|31221.5|31186.5|31224|31201|31216|31186.5|30
1689152100000|2023-07-12 08:55:00|31221|31186|31223.5|31203.5|31224.5|31203.6|31213.5|31184.5|53
1689152400000|2023-07-12 09:00:00|31222.8|31202.8|31222.3|31202.3|31223.5|31203.5|31221.4|31201.4|26
1689152700000|2023-07-12 09:05:00|31222.6|31202.6|31221.6|31201.6|31222.6|31202.6|31220.9|31200.9|12
1689153000000|2023-07-12 09:10:00|31221.1|31201.1|31227|31207|31227.5|31207.5|31219.1|31199.1|28
1689153300000|2023-07-12 09:15:00|31227.5|31207.5|31221|31201|31227.5|31207.5|31221|31201|13
1689153600000|2023-07-12 09:20:00|31221.3|31201.3|31222|31202|31228|31208|31220.4|31200.4|39
1689153900000|2023-07-12 09:25:00|31223|31203|31216|31196|31224.4|31203|31215.5|31188.9|22
1689154200000|2023-07-12 09:30:00|31216.5|31196.5|31218|31198|31219|31199|31214.5|31194.5|21
1689154500000|2023-07-12 09:35:00|31217.5|31197.5|31223|31203|31227.5|31207.5|31217.5|31197.5|19
1689155400000|2023-07-12 09:50:00|31225.6|31205.6|31227.5|31207.5|31234|31214|31225|31205|20
1689155700000|2023-07-12 09:55:00|31227|31207|31226.5|31206.5|31227|31207|31226|31206|3
1689156000000|2023-07-12 10:00:00|31226|31206|31227|31207|31227.5|31207.5|31226|31206|12
1689156300000|2023-07-12 10:05:00|31227.5|31207.5|31228|31208|31228|31208|31227|31207|4
1689156600000|2023-07-12 10:10:00|31227.5|31207.5|31226.5|31206.5|31233.5|31208|31221|31195.2|23
1689156900000|2023-07-12 10:15:00|31226|31206|31229|31209|31229.5|31209.5|31226|31206|5
1689158100000|2023-07-12 10:35:00|31234|31214|31235|31215|31235|31215|31233.5|31213.5|7
1689158400000|2023-07-12 10:40:00|31234.5|31214.5|31241.5|31206.5|31242.5|31214.5|31234.5|31206|10
1689158700000|2023-07-12 10:45:00|31241|31206|31242|31207|31242|31207|31239.7|31204.7|13
1689159000000|2023-07-12 10:50:00|31234|31214|31241.5|31206.5|31242.5|31214.5|31231.6|31204.1|32
1689159300000|2023-07-12 10:55:00|31242|31207|31242|31207|31242.5|31207.5|31241|31206|9
1689159600000|2023-07-12 11:00:00|31240.3|31205.3|31243.9|31208.9|31244.5|31209.5|31239.7|31204.7|38
1689159900000|2023-07-12 11:05:00|31244.4|31209.4|31242.4|31207.4|31244.4|31209.4|31241.4|31206.4|36
1689160200000|2023-07-12 11:10:00|31242.9|31207.9|31247|31212|31249.7|31214.7|31242.5|31207.5|23
1689160500000|2023-07-12 11:15:00|31246.5|31211.5|31238.7|31218.7|31247|31219|31236.7|31211.5|12
1689160800000|2023-07-12 11:20:00|31239.2|31219.2|31238.7|31218.7|31239.2|31219.2|31238.7|31218.7|6
1689161400000|2023-07-12 11:30:00|31238.5|31218.5|31239.6|31219.6|31239.6|31219.6|31238.5|31218.5|6
1689161700000|2023-07-12 11:35:00|31239.3|31219.3|31238|31218|31239.3|31219.3|31237.3|31217.3|11
1689162000000|2023-07-12 11:40:00|31237.8|31217.8|31236.3|31216.3|31244.1|31218|31234.5|31207.7|37
1689162300000|2023-07-12 11:45:00|31235.8|31215.8|31240|31205|31240|31215.8|31230.5|31202.5|57
1689162600000|2023-07-12 11:50:00|31238|31203|31239.5|31204.5|31240|31205|31238|31203|5
1689162900000|2023-07-12 11:55:00|31240|31205|31240|31205|31240|31205|31237.5|31202.5|11
1689163200000|2023-07-12 12:00:00|31239.5|31204.5|31240.7|31205.7|31240.7|31205.7|31239|31204|13
1689163500000|2023-07-12 12:05:00|31240.2|31205.2|31240.6|31205.6|31240.7|31205.7|31239.5|31204.5|24
1689163800000|2023-07-12 12:10:00|31240|31205|31236.8|31201.8|31240|31205|31235|31200|22
1689164100000|2023-07-12 12:15:00|31237.1|31202.1|31237|31202|31238|31203|31236.9|31201.9|8
1689164400000|2023-07-12 12:20:00|31236.5|31201.5|31232.6|31197.6|31237.5|31202.5|31231.6|31196.6|34
1689164700000|2023-07-12 12:25:00|31233|31198|31221|31179|31234.8|31199.8|31213.6|31171.6|37
1689165000000|2023-07-12 12:30:00|31221.1|31179.1|31187.6|31152.6|31221.1|31179.1|31176.7|31141.3|36
1689165300000|2023-07-12 12:35:00|31191.1|31149.1|31170.8|31134.1|31191.1|31153.8|31165.1|31130.1|64
1689165600000|2023-07-12 12:40:00|31170.5|31134.5|31175|31140|31177.6|31142.6|31165|31130|31
1689165900000|2023-07-12 12:45:00|31177.6|31142.6|31194.1|31152.1|31205.5|31163.5|31175.4|31140.4|81
1689166200000|2023-07-12 12:50:00|31194.6|31152.6|31228.1|31193.1|31228.1|31193.1|31192.6|31152.6|42
1689166500000|2023-07-12 12:55:00|31230.9|31195.9|31193.5|31158.5|31230.9|31195.9|31193.5|31158.5|55
1689166800000|2023-07-12 13:00:00|31194|31159|31172.9|31137.9|31196.5|31161.5|31158.5|31123.5|85
1689167100000|2023-07-12 13:05:00|31173.4|31138.4|31181.7|31146.7|31182.2|31147.2|31172|31137|52
1689167400000|2023-07-12 13:10:00|31181.2|31146.2|31161.5|31126.5|31182|31147|31161.5|31126.5|41
1689167700000|2023-07-12 13:15:00|31161|31126|31140.5|31105.5|31162|31128|31140.5|31105.5|94
1689168000000|2023-07-12 13:20:00|31140|31105|31137.7|31102.7|31140.5|31105.5|31129.5|31094.5|80
1689168300000|2023-07-12 13:25:00|31138.2|31103.2|31137.5|31102.5|31149.3|31123.4|31134.5|31099.5|72
1689168600000|2023-07-12 13:30:00|31137|31102|31117.5|31082.5|31137|31102|31115.5|31080.5|49
1689168900000|2023-07-12 13:35:00|31117|31082|31123|31088|31125.5|31090.5|31117|31082|43
1689169200000|2023-07-12 13:40:00|31122.5|31087.5|31127.3|31092.3|31127.8|31092.8|31110.5|31075.5|111
1689169500000|2023-07-12 13:45:00|31128|31093|31126.5|31091.5|31128.6|31093.6|31124.5|31089.5|24
1689169800000|2023-07-12 13:50:00|31126|31091|31106|31071|31126|31091|31105.9|31070.9|49
1689170100000|2023-07-12 13:55:00|31105|31070|31099.5|31064.5|31106.5|31080|31096|31064|42
1689170400000|2023-07-12 14:00:00|31100|31065|31098|31063|31109.5|31074.5|31098|31063|74
1689170700000|2023-07-12 14:05:00|31098.5|31063.5|31089.5|31054.5|31098.5|31070|31083.5|31053|57
1689171000000|2023-07-12 14:10:00|31089|31054|31083.5|31048.5|31089.5|31054.5|31082|31047|84
1689171300000|2023-07-12 14:15:00|31084|31049|31084|31049|31085|31050|31074|31039|130
1689171600000|2023-07-12 14:20:00|31083.5|31048.5|31087.4|31052.4|31087.4|31052.4|31082|31047|50
1689171900000|2023-07-12 14:25:00|31089|31054|31091.4|31056.4|31096|31061|31083|31048|71
1689172200000|2023-07-12 14:30:00|31091.1|31056.1|31092.6|31057.6|31092.6|31057.6|31090.1|31055.1|13
1689172500000|2023-07-12 14:35:00|31092.4|31057.4|31089.4|31069.4|31118.2|31083.2|31087.5|31055.4|103
1689172800000|2023-07-12 14:40:00|31088.9|31068.9|31084.3|31049.3|31095|31068.9|31080.5|31045.5|67
1689173100000|2023-07-12 14:45:00|31084.1|31049.1|31083.5|31048.5|31085|31050|31082|31047|33
1689173400000|2023-07-12 14:50:00|31083|31048|31078.9|31043.9|31083|31048|31071.1|31036.1|52
1689173700000|2023-07-12 14:55:00|31078.8|31043.8|31078.5|31043.5|31080.7|31045.7|31078|31043|40
1689174000000|2023-07-12 15:00:00|31078|31043|31088.5|31053.5|31088.5|31054.2|31074.2|31043|74
1689174300000|2023-07-12 15:05:00|31089|31054|31096.4|31061.4|31096.4|31061.4|31086.4|31051.4|38
1689174600000|2023-07-12 15:10:00|31095.9|31060.9|31099|31064|31107|31072|31089|31060.5|42
1689174900000|2023-07-12 15:15:00|31098.5|31063.5|31123|31088|31134.5|31099.5|31098|31063|69
1689175200000|2023-07-12 15:20:00|31122.5|31087.5|31118|31083|31128.5|31093.5|31113.7|31078.7|47
1689175500000|2023-07-12 15:25:00|31118.5|31083.5|31105.5|31070.5|31118.9|31083.9|31100.5|31065.5|39
1689175800000|2023-07-12 15:30:00|31106|31071|31093.5|31058.5|31106.5|31071.5|31090.5|31055.5|21
1689176100000|2023-07-12 15:35:00|31093|31058|31095|31060|31102.5|31067.5|31085.5|31050.5|48
1689176400000|2023-07-12 15:40:00|31094.5|31059.5|31082.5|31047.5|31095|31060|31082.5|31047.5|45
1689176700000|2023-07-12 15:45:00|31083|31048|31083.5|31048.5|31083.5|31048.5|31080.5|31045.5|14
1689177000000|2023-07-12 15:50:00|31083|31048|31088|31053|31088|31053|31082|31047|16
1689177300000|2023-07-12 15:55:00|31089|31054|31088|31053|31095.5|31060.5|31087|31052|43
1689177600000|2023-07-12 16:00:00|31088.5|31053.5|31078.5|31043.5|31088.5|31053.5|31075.5|31040.5|35
1689177900000|2023-07-12 16:05:00|31079|31044|31075.3|31040.3|31079|31044|31075.3|31040.3|15
1689178200000|2023-07-12 16:10:00|31075|31040|31078|31043|31080.1|31045.1|31073|31038|35
1689178500000|2023-07-12 16:15:00|31078.5|31043.5|31078|31043|31078.5|31043.5|31076|31041|14
1689178800000|2023-07-12 16:20:00|31077.5|31042.5|31072|31037|31077.5|31042.5|31072|31037|17
1689179100000|2023-07-12 16:25:00|31072.5|31037.5|31073.5|31038.5|31074|31039|31072.5|31037.5|7
1689179400000|2023-07-12 16:30:00|31074|31039|31073|31038|31074|31039|31073|31038|6
1689179700000|2023-07-12 16:35:00|31069|31034|31064|31029|31069|31034|31064|31029|12
1689180000000|2023-07-12 16:40:00|31064.5|31029.5|31073|31038|31076|31041|31064.5|31029.5|32
1689180300000|2023-07-12 16:45:00|31072.5|31037.5|31071|31036|31074.5|31039.5|31071|31036|19
1689180600000|2023-07-12 16:50:00|31069|31034|31064|31029|31069|31034|31063|31028|13
1689180900000|2023-07-12 16:55:00|31063.5|31028.5|31071.5|31036.5|31071.5|31036.5|31063.5|31028.5|17
1689181200000|2023-07-12 17:00:00|31071|31036|31062.5|31027.5|31072.5|31037.5|31062|31027|26
1689181500000|2023-07-12 17:05:00|31063|31028|31067.5|31032.5|31068|31033|31062.5|31027.5|22
1689181800000|2023-07-12 17:10:00|31067|31032|31065.5|31030.5|31068|31033|31062.5|31027.5|16
1689182100000|2023-07-12 17:15:00|31068.5|31033.5|31070|31035|31073|31038|31064.5|31029.5|27
1689182400000|2023-07-12 17:20:00|31070.5|31035.5|31070|31035|31071|31036|31069.5|31034.5|15
1689182700000|2023-07-12 17:25:00|31070.5|31035.5|31071.5|31036.5|31071.5|31036.5|31070|31035|11
1689183000000|2023-07-12 17:30:00|31071|31036|31075.5|31040.5|31075.5|31040.5|31065|31030|24
1689183300000|2023-07-12 17:35:00|31074.5|31039.5|31074.5|31039.5|31075.5|31040.5|31074.5|31039.5|5
1689183600000|2023-07-12 17:40:00|31075|31040|31075.5|31040.5|31075.5|31040.5|31074.5|31039.5|6
1689183900000|2023-07-12 17:45:00|31076|31041|31074.5|31039.5|31076|31041|31074.5|31039.5|10
1689184200000|2023-07-12 17:50:00|31075|31040|31076|31041|31076|31041|31075|31040|11
1689184500000|2023-07-12 17:55:00|31076.5|31041.5|31073.5|31038.5|31076.5|31041.5|31073.5|31038.5|13
1689184800000|2023-07-12 18:00:00|31074|31039|31072.5|31037.5|31074|31039|31072.5|31037.5|10
1689185100000|2023-07-12 18:05:00|31073.4|31038.4|31072.5|31037.5|31073.4|31038.4|31072.5|31037.5|2
1689185400000|2023-07-12 18:10:00|31072|31037|31072|31037|31072.5|31037.5|31072|31037|3
1689185700000|2023-07-12 18:15:00|31072.5|31037.5|31073|31038|31073|31038|31071.5|31036.5|8
1689186000000|2023-07-12 18:20:00|31073.5|31038.5|31074|31039|31074|31039|31073.5|31038.5|2
1689186300000|2023-07-12 18:25:00|31073.5|31038.5|31072.5|31037.5|31073.5|31038.5|31071.5|31036.5|6
1689186600000|2023-07-12 18:30:00|31072|31037|31068.5|31033.5|31072|31037|31068.5|31033.5|7
1689186900000|2023-07-12 18:35:00|31068|31033|31069|31034|31069|31034|31068|31033|3
1689187200000|2023-07-12 18:40:00|31069.5|31034.5|31072|31037|31072|31037|31069.5|31034.5|6
1689187500000|2023-07-12 18:45:00|31071.5|31036.5|31072|31037|31073.5|31038.5|31071|31036|11
1689187800000|2023-07-12 18:50:00|31072.5|31037.5|31073|31038|31074.5|31039.5|31072.5|31037.5|11
1689188100000|2023-07-12 18:55:00|31072|31037|31066|31031|31072|31037|31064|31029|22
1689188400000|2023-07-12 19:00:00|31065.5|31030.5|31065|31030|31066|31031|31065|31030|4
1689188700000|2023-07-12 19:05:00|31065.5|31030.5|31064|31029|31065.5|31030.5|31063|31028|27
1689189000000|2023-07-12 19:10:00|31064.5|31029.5|31063.5|31028.5|31065|31030|31063|31028|16
1689189300000|2023-07-12 19:15:00|31063|31028|31064|31029|31064.5|31029.5|31063|31028|17
1689189600000|2023-07-12 19:20:00|31064.5|31029.5|31065.5|31030.5|31065.5|31030.5|31064.5|31029.5|7
1689189900000|2023-07-12 19:25:00|31065|31030|31065|31030|31065|31030|31065|31030|1
1689190200000|2023-07-12 19:30:00|31064.5|31029.5|31065|31030|31065|31030|31064.5|31029.5|4
1689190500000|2023-07-12 19:35:00|31064.5|31029.5|31065|31030|31065|31030|31064.5|31029.5|2
1689190800000|2023-07-12 19:40:00|31064.5|31029.5|31065|31030|31067|31038|31056.5|31028|14
1689191100000|2023-07-12 19:45:00|31063.5|31043.5|31072.5|31037.5|31074|31044|31063.5|31037|11
1689191400000|2023-07-12 19:50:00|31072|31037|31071.5|31036.5|31072|31037|31071.5|31036.5|2
1689191700000|2023-07-12 19:55:00|31072|31037|31057|31037|31072|31037|31057|31028|9
1689206400000|2023-07-13 00:00:00|31071.7|31029.7|31071.7|31029.7|31071.7|31029.7|31071.7|31029.7|1
1689210000000|2023-07-13 01:00:00|31090|31055|31096.5|31061.5|31103.5|31068.5|31071|31036|35
1689210300000|2023-07-13 01:05:00|31097|31062|31069.5|31034.5|31097|31062|31057.5|31022.5|44
1689210600000|2023-07-13 01:10:00|31069|31034|31046.5|31011.5|31069|31034|31042|31007|59
1689210900000|2023-07-13 01:15:00|31047.5|31012.5|31057|31022|31064|31035|31045.5|31010.5|88
1689211200000|2023-07-13 01:20:00|31049|31029|31056.5|31021.5|31058.5|31029|31042.5|31013.5|77
1689211500000|2023-07-13 01:25:00|31056|31021|31055.5|31035.5|31057|31037|31049.5|31021|57
1689211800000|2023-07-13 01:30:00|31055|31035|31061|31041|31067.5|31041.1|31054|31032|31
1689212100000|2023-07-13 01:35:00|31060.5|31040.5|31053|31018|31065.5|31040.5|31052.5|31017.5|51
1689212400000|2023-07-13 01:40:00|31045|31025|31033.5|31013.5|31046.5|31026.5|31024|31004|70
1689212700000|2023-07-13 01:45:00|31033|31013|31034.1|31014.1|31042|31022|31031|31011|67
1689213000000|2023-07-13 01:50:00|31034.2|31014.2|31034.5|31014.5|31037.8|31017.8|31033.5|31013.5|40
1689213300000|2023-07-13 01:55:00|31035|31015|31043|31023|31043|31023|31035|31015|55
1689213600000|2023-07-13 02:00:00|31046.5|31026.5|31062.5|31042.5|31063|31043|31046.5|31026.5|75
1689213900000|2023-07-13 02:05:00|31063|31043|31057|31037|31067.5|31047.5|31057|31037|35
1689214200000|2023-07-13 02:10:00|31056.5|31036.5|31034.5|31014.5|31057|31037|31034.5|31014.5|66
1689214500000|2023-07-13 02:15:00|31034|31014|31033|31013|31044.5|31017.5|31031.2|31007|75
1689214800000|2023-07-13 02:20:00|31032.5|31012.5|31041.5|31021.5|31043.5|31023.5|31032.5|31012.5|32
1689215100000|2023-07-13 02:25:00|31042|31022|31043.7|31023.7|31046.2|31026.2|31037|31017|51
1689215400000|2023-07-13 02:30:00|31043.2|31023.2|31052.5|31032.5|31055.5|31035.5|31042.5|31022.5|61
1689215700000|2023-07-13 02:35:00|31053|31033|31052|31032|31053|31033|31051|31031|38
1689216000000|2023-07-13 02:40:00|31051.8|31031.8|31044.2|31024.2|31052|31032|31043.5|31023.5|57
1689216300000|2023-07-13 02:45:00|31044.5|31024.5|31044.7|31024.7|31045.1|31025.1|31044|31024|22
1689216600000|2023-07-13 02:50:00|31045|31025|31036|31016|31045.3|31025.3|31028.5|31008.5|61
1689216900000|2023-07-13 02:55:00|31035.6|31015.6|31035|31015|31037.5|31017.5|31031.4|31011.4|50
1689217200000|2023-07-13 03:00:00|31035.5|31015.5|31031.2|31011.2|31037|31017|31031|31011|32
1689217500000|2023-07-13 03:05:00|31031|31011|31037.5|31017.5|31038.5|31018.5|31029|31009|49
1689217800000|2023-07-13 03:10:00|31038|31018|31039.5|31019.5|31042|31022|31037.5|31017.5|30
1689218100000|2023-07-13 03:15:00|31040|31020|31039.3|31019.3|31040.5|31020.5|31038.8|31018.8|50
1689218400000|2023-07-13 03:20:00|31039.8|31019.8|31022.5|30987.5|31040|31020|31014.5|30987|61
1689218700000|2023-07-13 03:25:00|31023|30988|31008.5|30988.5|31027.5|30997.5|31008.5|30988|41
1689219000000|2023-07-13 03:30:00|31008|30988|31013|30978|31014.5|30988|31006.5|30978|36
1689219300000|2023-07-13 03:35:00|31013.5|30978.5|31013.5|30978.5|31014.5|30979.5|31012.5|30977.5|45
1689219600000|2023-07-13 03:40:00|31014|30979|30976.5|30941.5|31014|30979|30976.5|30941.5|93
1689219900000|2023-07-13 03:45:00|30976|30941|30944.5|30909.5|30976|30941.5|30943.8|30908.8|154
1689220200000|2023-07-13 03:50:00|30945|30910|30931.7|30911.7|30945|30918.3|30924|30894.7|148
1689220500000|2023-07-13 03:55:00|30931.5|30911.5|30921.5|30901.5|30933.5|30913.5|30909.8|30886|93
1689220800000|2023-07-13 04:00:00|30924.5|30904.5|30940.9|30920.9|30941.5|30921.5|30922.5|30902.5|69
1689221100000|2023-07-13 04:05:00|30940.5|30920.5|30950|30930|30952|30932|30940.5|30920.5|48
1689221400000|2023-07-13 04:10:00|30950.3|30930.3|30943|30923|30950.3|30930.3|30936|30916|45
1689221700000|2023-07-13 04:15:00|30943.5|30923.5|30940|30920|30944.5|30924.5|30940|30920|46
1689222000000|2023-07-13 04:20:00|30939.8|30919.8|30940.5|30920.5|30947.5|30923|30939|30911|35
1689222300000|2023-07-13 04:25:00|30939.5|30919.5|30945|30910|30945|30919.5|30935|30909.5|33
1689222600000|2023-07-13 04:30:00|30944.5|30909.5|30932.5|30912.5|30945|30917.5|30931|30908.2|38
1689222900000|2023-07-13 04:35:00|30933|30913|30920.5|30900.5|30935|30914|30919.5|30899|53
1689223200000|2023-07-13 04:40:00|30921|30901|30917.7|30897.7|30922|30902|30916.4|30896.4|49
1689223500000|2023-07-13 04:45:00|30918.2|30898.2|30929.9|30909.9|30929.9|30909.9|30917.7|30897.7|41
1689223800000|2023-07-13 04:50:00|30930|30910|30923.2|30903.2|30930.2|30910.2|30922.7|30902.7|30
1689224100000|2023-07-13 04:55:00|30923.7|30903.7|30942.5|30922.5|30942.5|30922.5|30923.2|30903.2|58
1689224400000|2023-07-13 05:00:00|30942.8|30922.8|30952|30932|30952.5|30932.5|30941.5|30921.5|55
1689224700000|2023-07-13 05:05:00|30951.5|30931.5|30935.5|30915.5|30951.5|30931.5|30935|30915|44
1689225000000|2023-07-13 05:10:00|30933.9|30913.9|30933.4|30898.4|30936|30913.9|30922.6|30895.4|68
1689225300000|2023-07-13 05:15:00|30933.9|30898.9|30935.2|30900.2|30935.2|30900.2|30933.9|30898.9|23
1689225600000|2023-07-13 05:20:00|30934.9|30899.9|30926.7|30906.7|30935|30906.9|30924.9|30897|25
1689225900000|2023-07-13 05:25:00|30926.2|30906.2|30926.7|30906.7|30933.9|30906.7|30922|30895|39
1689226200000|2023-07-13 05:30:00|30926.2|30906.2|30932.9|30897.9|30934.6|30909.1|30924.5|30896.8|50
1689226500000|2023-07-13 05:35:00|30932.5|30897.5|30931.8|30896.8|30934|30910.9|30923.5|30896|78
1689226800000|2023-07-13 05:40:00|30925.9|30905.9|30927|30907|30935.5|30908.5|30925.9|30900|22
1689227100000|2023-07-13 05:45:00|30927.5|30907.5|30946.5|30911.5|30947|30915.5|30927|30905|43
1689227400000|2023-07-13 05:50:00|30946.7|30911.7|30954|30919|30954|30919|30946.5|30911.5|42
1689227700000|2023-07-13 05:55:00|30954.1|30919.1|30951|30931|30957|30931|30946|30918|51
1689228000000|2023-07-13 06:00:00|30950.5|30930.5|30972|30937|30978.4|30956|30950.5|30928|108
1689228300000|2023-07-13 06:05:00|30972.1|30937.1|30948|30928|30973.5|30944|30946|30926|108
1689228600000|2023-07-13 06:10:00|30948.4|30928.4|30948|30928|30949|30929|30942|30922|31
1689228900000|2023-07-13 06:15:00|30947.5|30927.5|30939.2|30919.2|30947.5|30927.5|30936.5|30916.5|52
1689229200000|2023-07-13 06:20:00|30938.7|30918.7|30929.2|30909.2|30942.2|30922.2|30929|30909|81
1689229500000|2023-07-13 06:25:00|30929.7|30909.7|30907.8|30887.8|30930.8|30910.8|30900.5|30873.7|152
1689229800000|2023-07-13 06:30:00|30907.3|30887.3|30907|30887|30912.5|30892.5|30906|30886|37
1689230100000|2023-07-13 06:35:00|30906|30886|30886.5|30866.5|30907.5|30887.5|30880|30859|120
1689230400000|2023-07-13 06:40:00|30886|30866|30892.5|30872.5|30894|30874|30878|30858|92
1689230700000|2023-07-13 06:45:00|30891.5|30871.5|30919|30899|30919|30899|30891.5|30867|62
1689231000000|2023-07-13 06:50:00|30918.5|30898.5|30907.5|30887.5|30919|30898.5|30905.5|30878.5|76
1689231300000|2023-07-13 06:55:00|30908|30888|30902.5|30882.5|30915.5|30892|30899|30879|89
1689231600000|2023-07-13 07:00:00|30903|30883|30890|30870|30906|30886|30890|30870|126
1689231900000|2023-07-13 07:05:00|30888|30868|30862|30827|30888.5|30868.5|30846.9|30824.8|178
1689232200000|2023-07-13 07:10:00|30861.3|30826.3|30850.5|30815.5|30861.3|30833.3|30839|30810|161
1689232500000|2023-07-13 07:15:00|30851|30816|30873|30838|30875|30842.5|30844|30816|89
1689232800000|2023-07-13 07:20:00|30866|30846|30887.8|30867.8|30888|30868|30866|30846|103
1689233100000|2023-07-13 07:25:00|30887.7|30867.7|30887|30867|30888|30868|30882.5|30862.5|45
1689233400000|2023-07-13 07:30:00|30886.9|30866.9|30883.2|30863.2|30889.8|30869.8|30882.7|30862.7|63
1689233700000|2023-07-13 07:35:00|30883.4|30863.4|30886|30851|30886|30866|30876.5|30850.5|68
1689234000000|2023-07-13 07:40:00|30885.5|30850.5|30875.2|30840.2|30885.5|30856.1|30872.5|30839.2|72
1689234300000|2023-07-13 07:45:00|30875|30840|30850|30830|30879|30849.2|30847|30823.5|101
1689234600000|2023-07-13 07:50:00|30850.5|30830.5|30842.5|30822.5|30851.5|30831.5|30842|30822|21
1689234900000|2023-07-13 07:55:00|30843.7|30823.7|30842|30822|30854.9|30832.2|30841.4|30818|46
1689235200000|2023-07-13 08:00:00|30841.4|30821.4|30841|30821|30844.7|30824.7|30840|30820|44
1689235500000|2023-07-13 08:05:00|30841.5|30821.5|30864.2|30829.2|30864.2|30832.5|30841.5|30821.5|36
1689235800000|2023-07-13 08:10:00|30864.4|30829.4|30872.5|30837.5|30873.5|30838.5|30864.1|30829.1|49
1689236100000|2023-07-13 08:15:00|30872|30837|30864|30844|30873|30844|30861.4|30836|40
1689236400000|2023-07-13 08:20:00|30864.5|30844.5|30858.3|30838.3|30864.5|30844.5|30858.3|30838.3|30
1689236700000|2023-07-13 08:25:00|30858.8|30838.8|30859.5|30839.5|30859.6|30839.6|30856.5|30836.5|28
1689237000000|2023-07-13 08:30:00|30859|30839|30856.5|30836.5|30861.5|30841.5|30856.5|30836.5|32
1689237300000|2023-07-13 08:35:00|30857|30837|30857|30837|30858|30838|30857|30837|13
1689237600000|2023-07-13 08:40:00|30857.5|30837.5|30842|30822|30858|30838|30842|30822|42
1689237900000|2023-07-13 08:45:00|30841.5|30821.5|30834|30799|30846|30822|30831|30796|50
1689238200000|2023-07-13 08:50:00|30835|30800|30843.5|30823.5|30849.5|30823.5|30835|30800|27
1689238500000|2023-07-13 08:55:00|30850.5|30815.5|30851.5|30831.5|30852|30831.5|30842|30813.5|28
1689238800000|2023-07-13 09:00:00|30852|30832|30864.5|30829.5|30867.6|30836.5|30852|30825.1|47
1689239100000|2023-07-13 09:05:00|30865|30830|30859.5|30839.5|30871.1|30842.1|30859.5|30830|16
1689239400000|2023-07-13 09:10:00|30859.1|30839.1|30854.5|30834.5|30859.9|30839.9|30853.9|30833.9|28
1689239700000|2023-07-13 09:15:00|30854.1|30834.1|30861.5|30826.5|30862.1|30835.1|30854.1|30825.6|15
1689240000000|2023-07-13 09:20:00|30861|30826|30861|30826|30864.5|30835.7|30855.7|30826|14
1689240300000|2023-07-13 09:25:00|30860.5|30825.5|30858|30823|30864.5|30836|30848|30822|33
1689240600000|2023-07-13 09:30:00|30858.5|30823.5|30847.5|30827.5|30859|30832.5|30847|30821|21
1689240900000|2023-07-13 09:35:00|30847|30827|30855|30820|30856|30830.5|30847|30820|17
1689241200000|2023-07-13 09:40:00|30849.5|30829.5|30854|30819|30858.5|30832.5|30849|30818.5|23
1689241500000|2023-07-13 09:45:00|30846|30826|30846.5|30826.5|30847.5|30827.5|30846|30826|7
1689241800000|2023-07-13 09:50:00|30847|30827|30844.5|30824.5|30852.7|30827|30844.5|30817.7|5
1689242100000|2023-07-13 09:55:00|30845|30825|30846|30826|30846|30826|30845|30825|7
1689242400000|2023-07-13 10:00:00|30846.5|30826.5|30846.5|30826.5|30847.8|30827.8|30846|30826|6
1689242700000|2023-07-13 10:05:00|30846.9|30826.9|30849|30829|30849|30829|30846.9|30826.9|6
1689243000000|2023-07-13 10:10:00|30850|30830|30862|30827|30862.5|30836.5|30850|30826.5|9
1689243300000|2023-07-13 10:15:00|30861.6|30826.6|30861.6|30826.6|30863|30828|30861.6|30826.6|13
1689243600000|2023-07-13 10:20:00|30861|30826|30861.7|30826.7|30862.6|30827.6|30860|30825|13
1689243900000|2023-07-13 10:25:00|30861.8|30826.8|30874.5|30839.5|30874.5|30839.5|30861.8|30826.8|14
1689244200000|2023-07-13 10:30:00|30875.5|30840.5|30868.6|30833.6|30875.5|30840.5|30862.9|30827.9|38
1689244500000|2023-07-13 10:35:00|30869|30834|30877.5|30842.5|30877.5|30842.5|30868.5|30833.5|27
1689244800000|2023-07-13 10:40:00|30877.1|30842.1|30882.3|30847.3|30883|30848|30877.1|30842.1|34
1689245100000|2023-07-13 10:45:00|30882|30847|30880.5|30845.5|30883.1|30848.1|30878.5|30843.5|21
1689245400000|2023-07-13 10:50:00|30880.4|30845.4|30877.2|30842.2|30881|30846|30877.2|30842.2|20
1689245700000|2023-07-13 10:55:00|30877|30842|30879.5|30844.5|30882|30851.7|30869|30839.5|26
1689246000000|2023-07-13 11:00:00|30881|30846|30880.7|30845.7|30881|30846|30878.7|30843.7|11
1689246300000|2023-07-13 11:05:00|30881.2|30846.2|30871|30851|30881.5|30851|30870.5|30843|18
1689246600000|2023-07-13 11:10:00|30870.5|30850.5|30878.5|30843.5|30881|30853|30870.5|30843.5|25
1689246900000|2023-07-13 11:15:00|30878.2|30843.2|30871|30851|30879.5|30852|30871|30842.5|15
1689247200000|2023-07-13 11:20:00|30871.5|30851.5|30871|30851|30872|30852|30871|30851|8
1689247500000|2023-07-13 11:25:00|30871.5|30851.5|30872|30852|30872|30852|30871.5|30851.5|2
1689247800000|2023-07-13 11:30:00|30872.5|30852.5|30872|30852|30873|30853|30871.5|30851.5|6
1689248100000|2023-07-13 11:35:00|30872.5|30852.5|30872.5|30852.5|30873|30853|30871|30851|13
1689248400000|2023-07-13 11:40:00|30872|30852|30872.5|30852.5|30872.5|30852.5|30871.5|30851.5|14
1689248700000|2023-07-13 11:45:00|30872|30852|30874.5|30854.5|30874.5|30854.5|30872|30852|9
1689249000000|2023-07-13 11:50:00|30882.5|30847.5|30880.2|30860.2|30882.5|30860.5|30873.5|30846.8|22
1689249300000|2023-07-13 11:55:00|30880|30860|30895|30860|30902.5|30872.5|30878.5|30858.5|29
1689249600000|2023-07-13 12:00:00|30888.5|30868.5|30889.6|30869.6|30896.5|30869.6|30887.5|30860|25
1689249900000|2023-07-13 12:05:00|30889.5|30869.5|30888.5|30868.5|30896.5|30870.5|30888|30860|11
1689250200000|2023-07-13 12:10:00|30889|30869|30898|30863|30898.5|30870.5|30887|30862.5|13
1689250500000|2023-07-13 12:15:00|30897.5|30862.5|30894.3|30859.3|30897.5|30867.5|30886.5|30854.5|27
1689250800000|2023-07-13 12:20:00|30894|30859|30893|30858|30894.5|30859.5|30892|30857|20
1689251100000|2023-07-13 12:25:00|30892.5|30857.5|30892.5|30850.5|30897.2|30859.5|30887.5|30850.5|35
1689251400000|2023-07-13 12:30:00|30894|30852|30904.5|30865.6|30908.4|30872.2|30865|30825.7|102
1689251700000|2023-07-13 12:35:00|30904.1|30866.8|30930|30895|30934.9|30899.8|30903.5|30865.6|58
1689252000000|2023-07-13 12:40:00|30934.2|30899.2|30920|30885|30934.2|30899.2|30919|30884|36
1689252300000|2023-07-13 12:45:00|30920.5|30885.5|30891|30856|30920.5|30885.5|30887.5|30852.5|46
1689252600000|2023-07-13 12:50:00|30891.5|30856.5|30911.8|30876.8|30914.2|30879.2|30890|30855|62
1689252900000|2023-07-13 12:55:00|30911.7|30876.7|30899|30864|30911.7|30876.7|30899|30864|45
1689253200000|2023-07-13 13:00:00|30899.5|30864.5|30895|30860|30900|30865|30880|30845|83
1689253500000|2023-07-13 13:05:00|30894.5|30859.5|30893.6|30858.6|30896|30861|30890|30855|45
1689253800000|2023-07-13 13:10:00|30894|30859|30892.5|30872.5|30899.6|30873|30891|30858.1|35
1689254100000|2023-07-13 13:15:00|30893|30873|30915|30880|30916|30881.5|30892.5|30870|30
1689254400000|2023-07-13 13:20:00|30915.5|30880.5|30913|30878|30915.5|30880.5|30906.8|30871.8|39
1689254700000|2023-07-13 13:25:00|30913.5|30878.5|30910|30875|30915.2|30890.2|30908.2|30875|25
1689255000000|2023-07-13 13:30:00|30910.5|30875.5|30911.5|30876.5|30912.5|30885.5|30901.5|30871|32
1689255300000|2023-07-13 13:35:00|30905|30885|30905.1|30870.1|30913.5|30885|30899|30864|76
1689255600000|2023-07-13 13:40:00|30905|30870|30902|30867|30910.5|30875.5|30894.4|30866.2|91
1689255900000|2023-07-13 13:45:00|30902.1|30867.1|30894|30859|30902.1|30867.1|30891.6|30856.6|45
1689256200000|2023-07-13 13:50:00|30893.5|30858.5|30895|30860|30898.5|30876|30882.5|30855|29
1689256500000|2023-07-13 13:55:00|30894.5|30859.5|30875.5|30840.5|30895|30862.5|30864.5|30837|61
1689256800000|2023-07-13 14:00:00|30876|30841|30871|30836|30882|30851|30858.5|30834.5|45
1689257100000|2023-07-13 14:05:00|30870.5|30835.5|30872|30837|30873.5|30843.5|30861.5|30832|49
1689257400000|2023-07-13 14:10:00|30871.5|30836.5|30854|30819|30872|30839|30846|30811|51
1689257700000|2023-07-13 14:15:00|30853.5|30818.5|30863|30828|30863|30828|30853|30818|35
1689258000000|2023-07-13 14:20:00|30862.5|30827.5|30871|30836|30873.5|30838.5|30862.5|30827.5|29
1689258300000|2023-07-13 14:25:00|30871.5|30836.5|30871|30836|30873|30845.5|30857.5|30835.7|34
1689258600000|2023-07-13 14:30:00|30870.5|30835.5|30850|30830|30870.5|30840.5|30850|30827.6|34
1689258900000|2023-07-13 14:35:00|30849.5|30829.5|30852.5|30817.5|30861.5|30833|30842.5|30817.5|39
1689259200000|2023-07-13 14:40:00|30852|30817|30851|30816|30854|30819|30851|30816|7
1689259500000|2023-07-13 14:45:00|30851.5|30816.5|30847|30827|30855|30827|30847|30815.5|22
1689259800000|2023-07-13 14:50:00|30846.5|30826.5|30847|30827|30847.5|30827.5|30844|30824|14
1689260100000|2023-07-13 14:55:00|30847.5|30827.5|30856|30821|30862.5|30831|30847.5|30819|24
1689260400000|2023-07-13 15:00:00|30855.5|30820.5|30847.5|30827.5|30860.5|30833.5|30845|30817|26
1689260700000|2023-07-13 15:05:00|30848|30828|30853|30833|30857.9|30833|30847.5|30821.9|23
1689261000000|2023-07-13 15:10:00|30853.4|30833.4|30867|30832|30868|30835|30852|30831.8|20
1689261300000|2023-07-13 15:15:00|30866.8|30831.8|30861|30826|30866.8|30831.8|30859.6|30824.6|32
1689261600000|2023-07-13 15:20:00|30861.3|30826.3|30860.7|30825.7|30861.6|30826.6|30860.1|30825.1|21
1689261900000|2023-07-13 15:25:00|30861|30826|30863.5|30828.5|30863.5|30835.5|30854.5|30825.2|21
1689262200000|2023-07-13 15:30:00|30864|30829|30858.5|30838.5|30866|30838.5|30857|30829|18
1689262500000|2023-07-13 15:35:00|30858|30838|30862|30827|30865.5|30838.5|30855|30825|13
1689262800000|2023-07-13 15:40:00|30862.5|30827.5|30863|30828|30865|30830|30862.5|30827.5|10
1689263100000|2023-07-13 15:45:00|30862.5|30827.5|30863.5|30828.5|30863.5|30828.5|30861.5|30826.5|7
1689263400000|2023-07-13 15:50:00|30864|30829|30871.1|30836.1|30871.1|30836.1|30864|30829|13
1689263700000|2023-07-13 15:55:00|30871.6|30836.6|30877.9|30842.9|30877.9|30842.9|30871.1|30836.1|23
1689264000000|2023-07-13 16:00:00|30878.1|30843.1|30871.5|30836.5|30884|30854.5|30870|30836.5|38
1689264300000|2023-07-13 16:05:00|30872|30837|30865|30830|30876|30841|30864|30829|31
1689264600000|2023-07-13 16:10:00|30865.5|30830.5|30863.5|30828.5|30870|30835|30863.5|30828.5|19
1689264900000|2023-07-13 16:15:00|30864|30829|30862|30827|30864.5|30829.5|30861.5|30826.5|13
1689265200000|2023-07-13 16:20:00|30862.5|30827.5|30860.5|30825.5|30862.5|30827.5|30857.5|30822.5|13
1689265500000|2023-07-13 16:25:00|30860|30825|30855.5|30820.5|30860|30829.5|30848|30819|30
1689265800000|2023-07-13 16:30:00|30858.5|30823.5|30857|30822|30859.5|30832.5|30852.5|30821.5|20
1689266100000|2023-07-13 16:35:00|30856.5|30821.5|30852|30817|30857|30822|30850.5|30815.5|13
1689266400000|2023-07-13 16:40:00|30852.5|30817.5|30853|30818|30854.5|30819.5|30852.5|30817.5|7
1689266700000|2023-07-13 16:45:00|30852.5|30817.5|30853|30818|30853|30818|30852|30817|11
1689267000000|2023-07-13 16:50:00|30852.5|30817.5|30852.5|30817.5|30852.5|30817.5|30851.5|30816.5|9
1689267300000|2023-07-13 16:55:00|30852|30817|30840|30805|30852.5|30821|30837.5|30805|19
1689267600000|2023-07-13 17:00:00|30840.5|30805.5|30836.5|30801.5|30840.5|30812.5|30827|30799|36
1689267900000|2023-07-13 17:05:00|30836|30801|30840.3|30805.3|30843.5|30808.5|30828|30799|21
1689268200000|2023-07-13 17:10:00|30840.5|30805.5|30841.5|30806.5|30842.5|30814.5|30834.5|30805.5|5
1689268500000|2023-07-13 17:15:00|30841|30806|30842|30807|30844|30809|30841|30806|11
1689268800000|2023-07-13 17:20:00|30842.1|30807.1|30842.6|30807.6|30842.6|30807.6|30842.1|30807.1|2
1689269100000|2023-07-13 17:25:00|30842.1|30807.1|30841|30806|30843.5|30814.3|30834.3|30804.8|20
1689269400000|2023-07-13 17:30:00|30841.5|30806.5|30839.5|30804.5|30844|30810.8|30830|30803.3|21
1689269700000|2023-07-13 17:35:00|30838.6|30803.6|30836.5|30801.5|30839.5|30804.5|30836.5|30801.5|17
1689270000000|2023-07-13 17:40:00|30837|30802|30830.5|30795.5|30838|30806.5|30826.5|30795.5|32
1689270300000|2023-07-13 17:45:00|30831|30796|30830|30795|30831.5|30804|30821.5|30792|14
1689270600000|2023-07-13 17:50:00|30829.5|30794.5|30828|30793|30829.5|30794.5|30828|30793|5
1689270900000|2023-07-13 17:55:00|30827.5|30792.5|30828.5|30793.5|30828.5|30793.5|30827.5|30792.5|10
1689271200000|2023-07-13 18:00:00|30829|30794|30828.5|30793.5|30829|30794|30828.5|30793.5|6
1689271500000|2023-07-13 18:05:00|30828|30793|30827.5|30792.5|30828|30793|30827|30792|4
1689271800000|2023-07-13 18:10:00|30827|30792|30828|30793|30828|30793|30827|30792|7
1689272100000|2023-07-13 18:15:00|30832.5|30797.5|30832|30797|30832.5|30797.5|30832|30797|4
1689272400000|2023-07-13 18:20:00|30831.5|30796.5|30832|30797|30832|30797|30831.5|30796.5|4
1689272700000|2023-07-13 18:25:00|30832.5|30797.5|30835|30800|30837.5|30802.5|30832.5|30797.5|13
1689273000000|2023-07-13 18:30:00|30835.5|30800.5|30842|30807|30842.5|30807.5|30835|30800|5
1689273300000|2023-07-13 18:35:00|30834|30814|30840|30805|30840|30815|30831.5|30804.5|15
1689273600000|2023-07-13 18:40:00|30842|30807|30840|30805|30842|30807|30840|30805|5
1689273900000|2023-07-13 18:45:00|30840.5|30805.5|30839.5|30804.5|30840.5|30805.5|30839.5|30804.5|5
1689274200000|2023-07-13 18:50:00|30839|30804|30840.5|30805.5|30848.5|30813.5|30837|30802|13
1689274500000|2023-07-13 18:55:00|30840|30805|30834.5|30814.5|30849|30822|30833|30804|30
1689274800000|2023-07-13 19:00:00|30841|30806|30844|30809|30849.5|30814.5|30840|30805|18
1689275100000|2023-07-13 19:05:00|30837|30817|30836.5|30816.5|30837|30817|30836|30816|4
1689275400000|2023-07-13 19:10:00|30836|30816|30841|30806|30848.5|30821|30832|30806|13
1689275700000|2023-07-13 19:15:00|30841.5|30806.5|30843.5|30808.5|30850.5|30818|30836.5|30806.5|14
1689276000000|2023-07-13 19:20:00|30843|30808|30842.5|30807.5|30843|30808|30841.5|30806.5|4
1689276300000|2023-07-13 19:25:00|30849.5|30814.5|30836|30801|30849.5|30814.5|30834.5|30799.5|24
1689276600000|2023-07-13 19:30:00|30835.5|30800.5|30836|30801|30836|30801|30835.5|30800.5|4
1689276900000|2023-07-13 19:35:00|30836.5|30801.5|30839.5|30804.5|30839.5|30804.5|30835.5|30800.5|9
1689277200000|2023-07-13 19:40:00|30840|30805|30832|30812|30840|30812|30832|30805|2
1689277800000|2023-07-13 19:50:00|30833|30813|30841|30806|30842.5|30814.5|30833|30806|10
1689278100000|2023-07-13 19:55:00|30835.5|30800.5|30835|30800|30840|30809.5|30828.5|30800|9
1689292800000|2023-07-14 00:00:00|30825|30790|30825|30790|30825|30790|30825|30790|1
1689296400000|2023-07-14 01:00:00|30857.5|30822.5|30837|30802|30857.5|30822.5|30837|30802|2
1689296700000|2023-07-14 01:05:00|30837.2|30802.2|30841.4|30806.4|30846|30811|30837|30802|60
1689297000000|2023-07-14 01:10:00|30840.9|30805.9|30845.5|30810.5|30848.9|30813.9|30837.8|30802.8|47
1689297300000|2023-07-14 01:15:00|30845|30810|30829.5|30794.5|30847|30812|30828.4|30793.4|52
1689297600000|2023-07-14 01:20:00|30828.3|30793.3|30809.5|30774.5|30839.3|30804.3|30809.5|30774.5|84
1689297900000|2023-07-14 01:25:00|30810.5|30775.5|30788.5|30753.5|30812|30777|30788.5|30753.5|105
1689298200000|2023-07-14 01:30:00|30789.5|30754.5|30777.5|30742.5|30789.5|30756|30767.5|30741.5|36
1689298500000|2023-07-14 01:35:00|30784.5|30749.5|30786|30751|30793|30765|30779|30748|88
1689298800000|2023-07-14 01:40:00|30786.5|30751.5|30785|30750|30787|30752|30784.9|30749.9|30
1689299100000|2023-07-14 01:45:00|30785.5|30750.5|30791.5|30756.5|30792.5|30761.8|30781.8|30749|63
1689299400000|2023-07-14 01:50:00|30792|30757|30811|30776|30811|30776|30792|30757|59
1689299700000|2023-07-14 01:55:00|30811.5|30776.5|30807.5|30772.5|30811.5|30776.5|30806.5|30771.5|18
1689300000000|2023-07-14 02:00:00|30807.4|30772.4|30806.3|30771.3|30811.5|30776.5|30804.7|30769.7|44
1689300300000|2023-07-14 02:05:00|30807.2|30772.2|30805.3|30785.3|30807.6|30787.6|30797.8|30771|66
1689300600000|2023-07-14 02:10:00|30805.1|30785.1|30795.6|30775.6|30805.1|30785.1|30795.3|30775.3|60
1689300900000|2023-07-14 02:15:00|30795.1|30775.1|30789.5|30769.5|30796.3|30776.3|30785|30765|43
1689301200000|2023-07-14 02:20:00|30789.1|30769.1|30778.3|30758.3|30789.2|30769.1|30778|30747.6|81
1689301500000|2023-07-14 02:25:00|30778.8|30758.8|30788|30768|30797.5|30777.5|30778|30758|58
1689301800000|2023-07-14 02:30:00|30787.5|30767.5|30768.5|30748.5|30787.5|30767.5|30768|30748|111
1689302100000|2023-07-14 02:35:00|30768|30748|30750.5|30730.5|30768.5|30748.5|30744|30724|67
1689302400000|2023-07-14 02:40:00|30749.8|30729.8|30751.6|30731.6|30752.8|30732.8|30744|30724|68
1689302700000|2023-07-14 02:45:00|30751.1|30731.1|30737.5|30702.5|30751.8|30731.8|30727|30700.3|91
1689303000000|2023-07-14 02:50:00|30737|30702|30717|30697|30740|30707|30716.4|30689.5|90
1689303300000|2023-07-14 02:55:00|30716.5|30696.5|30697.5|30677.5|30720.5|30696.5|30696|30674.6|102
1689303600000|2023-07-14 03:00:00|30697|30677|30680.7|30660.7|30697|30677|30679.5|30659.5|83
1689303900000|2023-07-14 03:05:00|30680.2|30660.2|30681.5|30661.5|30682|30662|30670|30650|47
1689304200000|2023-07-14 03:10:00|30681|30661|30678|30658|30681.5|30661.5|30666.5|30646.5|92
1689304500000|2023-07-14 03:15:00|30677.8|30657.8|30678.8|30658.8|30682.5|30662.5|30677.4|30657.4|49
1689304800000|2023-07-14 03:20:00|30679.3|30659.3|30679|30659|30683.1|30663.1|30673.8|30653.8|111
1689305100000|2023-07-14 03:25:00|30678.5|30658.5|30683.6|30663.6|30684|30663.6|30675|30648.8|76
1689305400000|2023-07-14 03:30:00|30683.3|30663.3|30682.5|30662.5|30685.5|30665.5|30681.9|30661.9|33
1689305700000|2023-07-14 03:35:00|30682|30662|30684|30664|30684|30664|30680|30660|22
1689306000000|2023-07-14 03:40:00|30683.5|30663.5|30673.5|30653.5|30683.5|30663.5|30671|30651|37
1689306300000|2023-07-14 03:45:00|30674|30654|30677.5|30657.5|30677.5|30657.5|30671.5|30651.5|42
1689306600000|2023-07-14 03:50:00|30677|30657|30672|30652|30679|30659|30671.5|30651.5|35
1689306900000|2023-07-14 03:55:00|30671.5|30651.5|30677|30657|30678.5|30658.5|30670.5|30650.5|40
1689307200000|2023-07-14 04:00:00|30676.5|30656.5|30689|30669|30689|30669|30676.5|30656.5|38
1689307500000|2023-07-14 04:05:00|30689.5|30669.5|30693.5|30673.5|30695.5|30675.5|30689.5|30669.5|23
1689307800000|2023-07-14 04:10:00|30694|30674|30706.5|30686.5|30707|30687|30694|30674|31
1689308100000|2023-07-14 04:15:00|30713.5|30678.5|30702.5|30682.5|30714|30685.6|30695.2|30673|43
1689308400000|2023-07-14 04:20:00|30702|30682|30708.5|30688.5|30718|30693|30702|30682|55
1689308700000|2023-07-14 04:25:00|30708|30688|30713|30693|30713.5|30693.5|30708|30688|16
1689309000000|2023-07-14 04:30:00|30713.5|30693.5|30720|30700|30720|30700|30712.5|30692.5|31
1689309300000|2023-07-14 04:35:00|30720.5|30700.5|30721|30701|30721.5|30701.5|30717.5|30697.5|28
1689309600000|2023-07-14 04:40:00|30720.2|30700.2|30715|30680|30724|30700.2|30706|30679.5|36
1689309900000|2023-07-14 04:45:00|30715.5|30680.5|30713|30678|30716.5|30681.5|30712.4|30677.4|30
1689310200000|2023-07-14 04:50:00|30712.8|30677.8|30709|30674|30712.8|30677.8|30707.7|30672.7|23
1689310500000|2023-07-14 04:55:00|30708.5|30673.5|30703.7|30668.7|30709|30681|30696.5|30668|26
1689310800000|2023-07-14 05:00:00|30704|30669|30706|30671|30709.5|30682.4|30701.4|30666.5|44
1689311100000|2023-07-14 05:05:00|30706.5|30671.5|30703|30668|30708|30673|30702.5|30667.5|25
1689311400000|2023-07-14 05:10:00|30695|30675|30702.5|30682.5|30702.5|30682.5|30694.5|30674.5|23
1689311700000|2023-07-14 05:15:00|30703|30683|30705|30685|30706|30686|30703|30683|13
1689312000000|2023-07-14 05:20:00|30704.5|30684.5|30704.5|30684.5|30704.5|30684.5|30703|30683|11
1689312300000|2023-07-14 05:25:00|30704|30684|30705|30685|30711.5|30685|30703|30675|15
1689312600000|2023-07-14 05:30:00|30704.5|30684.5|30705.5|30685.5|30715|30687.5|30704|30677|45
1689312900000|2023-07-14 05:35:00|30706.5|30686.5|30705.4|30685.4|30713|30686.5|30704.5|30677|21
1689313200000|2023-07-14 05:40:00|30705.5|30685.5|30713|30693|30716|30696|30705.5|30685.5|51
1689313500000|2023-07-14 05:45:00|30713.5|30693.5|30719.8|30684.8|30721.5|30693.5|30713.4|30684.3|37
1689313800000|2023-07-14 05:50:00|30719.5|30684.5|30727|30707|30733|30712|30719.5|30684.5|45
1689314100000|2023-07-14 05:55:00|30726.5|30706.5|30708.5|30688.5|30728|30708|30707.5|30681|71
1689314400000|2023-07-14 06:00:00|30709|30689|30716.9|30681.9|30719.2|30693|30709|30681.9|38
1689314700000|2023-07-14 06:05:00|30716.5|30681.5|30706|30686|30717.2|30690.5|30705.7|30679.4|46
1689315000000|2023-07-14 06:10:00|30706.5|30686.5|30705.5|30685.5|30710.5|30690.5|30700.5|30680.5|56
1689315300000|2023-07-14 06:15:00|30706.5|30686.5|30717|30697|30722|30699|30706|30679|67
1689315600000|2023-07-14 06:20:00|30717.5|30697.5|30737.2|30717.2|30737.5|30717.5|30717.5|30691.2|84
1689315900000|2023-07-14 06:25:00|30737.7|30717.7|30747|30727|30747.5|30727.5|30737.2|30717.2|58
1689316200000|2023-07-14 06:30:00|30746.5|30726.5|30748.5|30728.5|30749.5|30729.5|30743.5|30723.5|35
1689316500000|2023-07-14 06:35:00|30748|30728|30756.8|30736.8|30757.3|30737.3|30748|30728|42
1689316800000|2023-07-14 06:40:00|30757.1|30737.1|30764.1|30744.1|30778|30755|30754.3|30728.1|165
1689317100000|2023-07-14 06:45:00|30763.6|30743.6|30767.4|30747.4|30773|30750.3|30761.3|30732.2|83
1689317400000|2023-07-14 06:50:00|30768.3|30748.3|30784.4|30764.4|30790.5|30764.4|30768.3|30748.3|60
1689317700000|2023-07-14 06:55:00|30786|30766|30799.5|30779.5|30811|30786|30784.5|30764.5|120
1689318000000|2023-07-14 07:00:00|30799|30779|30788|30768|30805.5|30779|30788|30765.9|72
1689318300000|2023-07-14 07:05:00|30787.5|30767.5|30775|30755|30793.5|30767.5|30768|30748|76
1689318600000|2023-07-14 07:10:00|30774.5|30754.5|30777|30757|30787.5|30762.3|30768|30748|63
1689318900000|2023-07-14 07:15:00|30776.5|30756.5|30781.5|30746.5|30781.5|30761.5|30773|30745|85
1689319200000|2023-07-14 07:20:00|30782|30747|30776|30756|30782|30758.5|30772|30744|46
1689319500000|2023-07-14 07:25:00|30776.5|30756.5|30781.5|30761.5|30781.5|30761.5|30773|30753|44
1689319800000|2023-07-14 07:30:00|30782.5|30762.5|30782.5|30762.5|30783|30763|30780.5|30760.5|21
1689320100000|2023-07-14 07:35:00|30782|30762|30767.5|30747.5|30786.5|30764.5|30767.5|30747.5|47
1689320400000|2023-07-14 07:40:00|30768|30748|30769|30749|30769|30749|30767|30747|20
1689320700000|2023-07-14 07:45:00|30768.5|30748.5|30758|30738|30768.5|30748.5|30758|30738|19
1689321000000|2023-07-14 07:50:00|30757.5|30737.5|30760.5|30725.5|30761.5|30737.5|30748|30723|63
1689321300000|2023-07-14 07:55:00|30760|30725|30747|30727|30761.5|30728|30746|30720|51
1689321600000|2023-07-14 08:00:00|30748|30728|30751.5|30716.5|30764|30733|30743.5|30715|46
1689321900000|2023-07-14 08:05:00|30751|30716|30756.5|30736.5|30762.5|30736.5|30751|30716|37
1689322200000|2023-07-14 08:10:00|30757|30737|30762|30742|30765|30742|30754.5|30727.5|43
1689322500000|2023-07-14 08:15:00|30763|30743|30762.5|30742.5|30763.5|30743.5|30759|30739|61
1689322800000|2023-07-14 08:20:00|30762|30742|30763.5|30743.5|30763.5|30743.5|30759.5|30739.5|31
1689323100000|2023-07-14 08:25:00|30763|30743|30763|30743|30768.5|30746|30761.5|30733|34
1689323400000|2023-07-14 08:30:00|30762.5|30742.5|30757.5|30737.5|30762.5|30742.5|30757|30737|34
1689323700000|2023-07-14 08:35:00|30758|30738|30757|30737|30758|30738|30757|30737|9
1689324000000|2023-07-14 08:40:00|30757.5|30737.5|30759|30739|30759|30739|30757|30737|9
1689324300000|2023-07-14 08:45:00|30763|30743|30769|30749|30769.3|30749.3|30760.5|30740.5|36
1689324600000|2023-07-14 08:50:00|30768.5|30748.5|30767|30747|30768.5|30748.5|30763.5|30743.5|37
1689324900000|2023-07-14 08:55:00|30767.5|30747.5|30779.5|30759.5|30781.5|30761.5|30767.5|30747.5|19
1689325200000|2023-07-14 09:00:00|30780|30760|30797|30777|30806.5|30780.5|30780|30760|71
1689325500000|2023-07-14 09:05:00|30796.5|30776.5|30794.5|30774.5|30804.5|30777.5|30793|30766|20
1689325800000|2023-07-14 09:10:00|30794|30774|30792.5|30772.5|30795|30774.5|30788|30760|26
1689326100000|2023-07-14 09:15:00|30793|30773|30797|30777|30806.5|30780.5|30792.5|30770|31
1689326400000|2023-07-14 09:20:00|30797.5|30777.5|30798.5|30778.5|30798.5|30778.5|30797.5|30777.5|5
1689326700000|2023-07-14 09:25:00|30798|30778|30798.5|30778.5|30798.5|30778.5|30798|30778|4
1689327000000|2023-07-14 09:30:00|30799|30779|30803.5|30783.5|30810|30784|30799|30774.5|19
1689327300000|2023-07-14 09:35:00|30802|30782|30801.5|30781.5|30802|30782|30800|30780|15
1689327600000|2023-07-14 09:40:00|30802|30782|30802.3|30782.3|30803.3|30783.3|30802|30782|10
1689327900000|2023-07-14 09:45:00|30802.5|30782.5|30803|30783|30803|30783|30801.3|30781.3|22
1689328200000|2023-07-14 09:50:00|30802.8|30782.8|30802.5|30782.5|30803.5|30783.5|30802|30782|9
1689328500000|2023-07-14 09:55:00|30803|30783|30807.5|30787.5|30807.5|30787.5|30802.5|30782.5|7
1689328800000|2023-07-14 10:00:00|30808|30788|30825|30790|30830.5|30803|30808|30781|33
1689329100000|2023-07-14 10:05:00|30817|30797|30816.5|30796.5|30817.5|30797.5|30816.5|30796.5|7
1689329400000|2023-07-14 10:10:00|30823.5|30788.5|30814|30794|30823.5|30794.1|30811.3|30788|15
1689329700000|2023-07-14 10:15:00|30813|30793|30817.5|30797.5|30825|30797.5|30811.8|30789.3|20
1689330000000|2023-07-14 10:20:00|30817.8|30797.8|30817.1|30797.1|30822.5|30802.5|30816.6|30796.6|23
1689330300000|2023-07-14 10:25:00|30817|30797|30818.5|30798.5|30818.5|30798.5|30816|30796|17
1689330600000|2023-07-14 10:30:00|30819|30799|30817.5|30797.5|30819.5|30799.5|30817|30797|10
1689330900000|2023-07-14 10:35:00|30817|30797|30816.1|30796.1|30817|30797|30816|30796|15
1689331200000|2023-07-14 10:40:00|30815.6|30795.6|30814.3|30794.3|30816.1|30796.1|30813.1|30793.1|15
1689331500000|2023-07-14 10:45:00|30814.1|30794.1|30825|30790|30825|30795.5|30813.5|30788.3|24
1689331800000|2023-07-14 10:50:00|30818|30798|30817.5|30797.5|30818|30798|30816.5|30796.5|10
1689332100000|2023-07-14 10:55:00|30816.5|30796.5|30825.5|30790.5|30829|30800.5|30814|30787|37
1689332400000|2023-07-14 11:00:00|30825|30790|30823.5|30788.5|30825.5|30797.4|30817.4|30787.3|24
1689332700000|2023-07-14 11:05:00|30824|30789|30822.5|30802.5|30827.5|30807.5|30818|30789|21
1689333000000|2023-07-14 11:10:00|30823|30803|30822|30802|30829.5|30803.5|30818.5|30794.5|24
1689333300000|2023-07-14 11:15:00|30821.5|30801.5|30828.5|30793.5|30828.5|30801.5|30820.5|30792.5|10
1689333600000|2023-07-14 11:20:00|30827.7|30792.7|30820.1|30800.1|30830|30801.9|30818.1|30792.7|25
1689333900000|2023-07-14 11:25:00|30827.5|30792.5|30829|30794|30829.5|30800.8|30819.5|30792.5|19
1689334200000|2023-07-14 11:30:00|30822|30802|30827.8|30792.8|30827.8|30802|30819.5|30792.5|5
1689334500000|2023-07-14 11:35:00|30827.9|30792.9|30820.5|30800.5|30829|30801|30820.5|30792.9|6
1689334800000|2023-07-14 11:40:00|30821|30801|30828.5|30793.5|30828.5|30801.5|30821|30793|7
1689335100000|2023-07-14 11:45:00|30828|30793|30828.5|30793.5|30828.5|30793.5|30827.5|30792.5|6
1689335400000|2023-07-14 11:50:00|30828|30793|30827|30792|30828|30793|30826.5|30791.5|6
1689335700000|2023-07-14 11:55:00|30827.5|30792.5|30825.5|30805.5|30828|30807.5|30820.5|30792.5|17
1689336000000|2023-07-14 12:00:00|30825|30805|30826.5|30806.5|30827|30807|30823.5|30803.5|12
1689336300000|2023-07-14 12:05:00|30826|30806|30826|30806|30827|30807|30825.5|30805.5|7
1689336600000|2023-07-14 12:10:00|30825.5|30805.5|30825.9|30805.9|30827.6|30807.6|30825.5|30805.5|9
1689336900000|2023-07-14 12:15:00|30825.5|30805.5|30828.5|30808.5|30828.5|30808.5|30825.2|30805.2|15
1689337200000|2023-07-14 12:20:00|30829|30809|30827.5|30807.5|30834.5|30809.3|30826|30799|19
1689337500000|2023-07-14 12:25:00|30827|30807|30830.5|30810.5|30833|30813|30825.5|30805.5|13
1689337800000|2023-07-14 12:30:00|30827|30807|30832|30812|30832.5|30812.5|30827|30807|40
1689338100000|2023-07-14 12:35:00|30832.5|30812.5|30836.5|30816.5|30836.5|30816.5|30826.5|30806.5|24
1689338400000|2023-07-14 12:40:00|30837|30817|30838.1|30818.1|30838.1|30818.1|30836.2|30816.2|15
1689338700000|2023-07-14 12:45:00|30837.6|30817.6|30846.2|30811.2|30846.5|30819.5|30837.6|30811|13
1689339000000|2023-07-14 12:50:00|30846.7|30811.7|30837.1|30802.1|30846.7|30811.7|30835.5|30800.5|42
1689339300000|2023-07-14 12:55:00|30837.5|30802.5|30837|30802|30838|30803|30836.5|30801.5|14
1689339600000|2023-07-14 13:00:00|30837.5|30802.5|30839.4|30804.4|30839.5|30804.5|30836.5|30801.5|35
1689339900000|2023-07-14 13:05:00|30839|30804|30841|30821|30842|30822|30832.9|30804|40
1689340200000|2023-07-14 13:10:00|30840.5|30820.5|30840.5|30820.5|30840.5|30820.5|30840.5|30820.5|1
1689340500000|2023-07-14 13:15:00|30848.5|30813.5|30841.5|30821.5|30849.5|30822|30841|30813.5|10
1689340800000|2023-07-14 13:20:00|30841|30821|30846|30826|30847|30827|30839.6|30819.6|22
1689341100000|2023-07-14 13:25:00|30845.5|30825.5|30846|30811|30852|30827.6|30844|30811|35
1689341400000|2023-07-14 13:30:00|30838|30818|30837|30802|30845.5|30818|30833.5|30798.5|40
1689341700000|2023-07-14 13:35:00|30836.5|30801.5|30848|30813|30848.5|30813.5|30836|30801|30
1689342000000|2023-07-14 13:40:00|30848.5|30813.5|30839|30804|30850|30815|30839|30804|44
1689342300000|2023-07-14 13:45:00|30838.5|30803.5|30838|30803|30839|30804|30837|30802|21
1689342600000|2023-07-14 13:50:00|30837|30802|30829.5|30794.5|30837|30802|30829.5|30794.5|29
1689342900000|2023-07-14 13:55:00|30829|30794|30819|30777|30831.5|30801.5|30817|30777|34
1689343200000|2023-07-14 14:00:00|30820|30778|30839.5|30804.5|30846|30811|30820|30778|89
1689343500000|2023-07-14 14:05:00|30843|30808|30832|30797|30845.5|30810.5|30832|30797|51
1689343800000|2023-07-14 14:10:00|30832.5|30797.5|30835|30800|30837.5|30802.5|30832|30797|33
1689344100000|2023-07-14 14:15:00|30834.5|30799.5|30836|30801|30837|30802|30834.5|30799.5|24
1689344400000|2023-07-14 14:20:00|30835.5|30800.5|30833|30798|30836.5|30801.5|30832|30797|32
1689344700000|2023-07-14 14:25:00|30832.5|30797.5|30828|30793|30832.5|30801.5|30821.5|30790.5|45
1689345000000|2023-07-14 14:30:00|30827|30792|30822|30802|30827.5|30803|30820|30791|35
1689345300000|2023-07-14 14:35:00|30823|30803|30829|30794|30829.5|30804|30819|30794|29
1689345600000|2023-07-14 14:40:00|30828.5|30793.5|30823.5|30788.5|30831|30796|30823.5|30788.5|36
1689345900000|2023-07-14 14:45:00|30823|30788|30818.2|30783.2|30823|30797.5|30811|30783|34
1689346200000|2023-07-14 14:50:00|30818.4|30783.4|30792|30772|30818.4|30791.5|30792|30770|66
1689346500000|2023-07-14 14:55:00|30792.5|30772.5|30803.6|30768.6|30810.1|30775.1|30792|30768.6|39
1689346800000|2023-07-14 15:00:00|30803.8|30768.8|30803|30768|30803.8|30768.8|30802|30767|22
1689347100000|2023-07-14 15:05:00|30801.4|30766.4|30795|30760|30802.4|30776|30781|30754|48
1689347400000|2023-07-14 15:10:00|30794.5|30759.5|30794.5|30759.5|30795.9|30760.9|30780.5|30745.5|52
1689347700000|2023-07-14 15:15:00|30795|30760|30800.5|30765.5|30804.8|30769.8|30795|30760|42
1689348000000|2023-07-14 15:20:00|30801|30766|30801.5|30766.5|30802.5|30767.5|30800.5|30765.5|25
1689348300000|2023-07-14 15:25:00|30801|30766|30810.5|30775.5|30810.5|30778.5|30797.5|30762.5|31
1689348600000|2023-07-14 15:30:00|30809.5|30774.5|30812.5|30777.5|30827.6|30793.7|30801|30769.5|53
1689348900000|2023-07-14 15:35:00|30812|30777|30813|30778|30813|30785.4|30805|30776|20
1689349200000|2023-07-14 15:40:00|30813.1|30778.1|30817|30782|30818.5|30791.5|30808|30778|21
1689349500000|2023-07-14 15:45:00|30810|30790|30819|30784|30819.5|30792.5|30810|30784|10
1689349800000|2023-07-14 15:50:00|30820|30785|30825.9|30790.9|30826.4|30791.4|30820|30785|23
1689350100000|2023-07-14 15:55:00|30825.4|30790.4|30817|30782|30825.9|30790.9|30816|30781|23
1689350400000|2023-07-14 16:00:00|30816.5|30781.5|30816|30781|30816.5|30789.5|30809|30781|6
1689350700000|2023-07-14 16:05:00|30816.5|30781.5|30817.5|30782.5|30817.5|30782.5|30816.5|30781.5|4
1689351000000|2023-07-14 16:10:00|30818|30783|30822|30787|30823.4|30788.4|30818|30783|10
1689351300000|2023-07-14 16:15:00|30822.5|30787.5|30819.8|30784.8|30823.5|30788.5|30816.5|30781.5|30
1689351600000|2023-07-14 16:20:00|30819.9|30784.9|30818.9|30783.9|30820.8|30791.5|30811|30781.5|26
1689351900000|2023-07-14 16:25:00|30818.6|30783.6|30818.4|30783.4|30818.6|30783.6|30817.9|30782.9|4
1689352200000|2023-07-14 16:30:00|30818.8|30783.8|30822|30787|30822|30787|30818.8|30783.8|20
1689352500000|2023-07-14 16:35:00|30814|30794|30820|30785|30821.5|30794.5|30812.5|30785|10
1689352800000|2023-07-14 16:40:00|30812|30792|30812.5|30792.5|30819.5|30792.5|30812|30784|6
1689353100000|2023-07-14 16:45:00|30821.5|30786.5|30819|30784|30821.5|30786.5|30818.5|30783.5|10
1689353400000|2023-07-14 16:50:00|30819.5|30784.5|30819.5|30784.5|30820|30785|30819|30784|5
1689353700000|2023-07-14 16:55:00|30820|30785|30819|30784|30825.5|30798.5|30813.5|30784|19
1689354000000|2023-07-14 17:00:00|30818.5|30783.5|30823.5|30803.5|30825.5|30803.5|30813|30783.5|23
1689354300000|2023-07-14 17:05:00|30823|30803|30822.3|30802.3|30828|30803|30819.5|30792.5|12
1689354600000|2023-07-14 17:10:00|30830.8|30795.8|30836.3|30801.3|30838.5|30805.8|30825.8|30795.8|21
1689354900000|2023-07-14 17:15:00|30836.8|30801.8|30839|30804|30842|30809.8|30829.8|30801.8|18
1689355200000|2023-07-14 17:20:00|30838.5|30803.5|30835.5|30800.5|30838.5|30803.5|30834|30799|19
1689355500000|2023-07-14 17:25:00|30836|30801|30834|30799|30836.3|30801.3|30834|30799|13
1689355800000|2023-07-14 17:30:00|30833.5|30798.5|30833.5|30798.5|30833.5|30798.5|30833.5|30798.5|1
1689356100000|2023-07-14 17:35:00|30834|30799|30834.5|30799.5|30834.5|30799.5|30834|30799|2
1689356400000|2023-07-14 17:40:00|30834|30799|30834|30799|30834|30799|30834|30799|1
1689356700000|2023-07-14 17:45:00|30834.5|30799.5|30834.5|30799.5|30835|30800|30834.5|30799.5|3
1689357000000|2023-07-14 17:50:00|30835|30800|30837.2|30802.2|30837.2|30802.2|30835|30800|6
1689357300000|2023-07-14 17:55:00|30837.5|30802.5|30844.5|30809.5|30844.5|30809.5|30837.5|30802.5|2
1689357600000|2023-07-14 18:00:00|30845|30810|30844|30809|30845.5|30810.5|30843.5|30808.5|15
1689357900000|2023-07-14 18:05:00|30844.5|30809.5|30836.5|30816.5|30845|30817|30836.5|30809|6
1689358200000|2023-07-14 18:10:00|30843|30808|30834.5|30814.5|30843|30814.5|30833.5|30806|13
1689358500000|2023-07-14 18:15:00|30835.5|30815.5|30840|30805|30847|30818|30835.5|30804|16
1689358800000|2023-07-14 18:20:00|30839.5|30804.5|30838|30803|30839.5|30804.5|30838|30803|4
1689359100000|2023-07-14 18:25:00|30838.5|30803.5|30838|30803|30839|30804|30838|30803|8
1689359700000|2023-07-14 18:35:00|30838.5|30803.5|30846.5|30811.5|30847.5|30819.5|30834.5|30803.5|17
1689360000000|2023-07-14 18:40:00|30846|30811|30838|30818|30846|30818|30838|30810|4
1689360300000|2023-07-14 18:45:00|30837.5|30817.5|30838.5|30818.5|30838.5|30818.5|30837|30817|6
1689360600000|2023-07-14 18:50:00|30838|30818|30837.5|30817.5|30838.5|30818.5|30837.5|30817.5|13
1689360900000|2023-07-14 18:55:00|30838|30818|30839|30819|30839|30819|30838|30818|3
1689361200000|2023-07-14 19:00:00|30839.5|30819.5|30853|30818|30853|30824.5|30839.5|30816.5|10
1689361500000|2023-07-14 19:05:00|30852.5|30817.5|30857|30822|30857|30822|30852.5|30817.5|12
1689361800000|2023-07-14 19:10:00|30856.5|30821.5|30856|30821|30857|30822|30855.5|30820.5|8
1689362100000|2023-07-14 19:15:00|30855.5|30820.5|30856|30821|30856|30821|30855.5|30820.5|6
1689362400000|2023-07-14 19:20:00|30856.5|30821.5|30859.5|30824.5|30859.7|30824.7|30856.5|30821.5|18
1689362700000|2023-07-14 19:25:00|30859|30824|30857.5|30822.5|30864|30829|30856.5|30821.5|17
1689363000000|2023-07-14 19:30:00|30858|30823|30865.5|30830.5|30867.5|30832.5|30858|30823|17
1689363300000|2023-07-14 19:35:00|30866|30831|30896.1|30854.1|30981|30939|30860.5|30830.5|55
1689363600000|2023-07-14 19:40:00|30896.6|30854.6|30870.5|30835.5|30901|30859|30868.5|30833.5|55
1689363900000|2023-07-14 19:45:00|30871|30836|30864|30844|30871.5|30844|30864|30835.5|8
1689364500000|2023-07-14 19:55:00|30863.5|30843.5|30864|30844|30864|30844|30863.5|30843.5|2
1689555600000|2023-07-17 01:00:00|30875|30835|30836|30800|30875|30835|30835|30798|25
1689555900000|2023-07-17 01:05:00|30837|30802|30842.5|30807.5|30843|30808|30834|30797|33
1689556200000|2023-07-17 01:10:00|30843|30808|30836|30801|30843.5|30808.5|30835.5|30800.5|45
1689556500000|2023-07-17 01:15:00|30835.5|30800.5|30852.7|30817.7|30861|30819.8|30835.5|30800.5|111
1689556800000|2023-07-17 01:20:00|30854.8|30819.8|30870|30835|30875.4|30840.4|30834.3|30803.7|128
1689557100000|2023-07-17 01:25:00|30869.5|30834.5|30881.8|30846.8|30885.8|30850.8|30868.5|30833.5|104
1689557400000|2023-07-17 01:30:00|30882|30847|30884.4|30849.4|30887.8|30859.5|30870|30835|94
1689557700000|2023-07-17 01:35:00|30883.9|30848.9|30879.5|30859.5|30887.5|30860|30879.5|30848.4|29
1689558000000|2023-07-17 01:40:00|30879.2|30859.2|30881.1|30861.1|30883.1|30863.1|30879.2|30859.2|42
1689558300000|2023-07-17 01:45:00|30883.2|30863.2|30892.5|30857.5|30909|30874|30883.2|30857|76
1689558600000|2023-07-17 01:50:00|30893|30858|30893|30873|30903.5|30876.5|30881.7|30850.5|46
1689558900000|2023-07-17 01:55:00|30892.5|30872.5|30902.6|30867.6|30902.6|30878|30884.1|30864.1|50
1689559200000|2023-07-17 02:00:00|30905.3|30870.3|30902|30882|30915.3|30888.5|30897|30870.3|100
1689559500000|2023-07-17 02:05:00|30901.9|30881.9|30892.5|30872.5|30901.9|30881.9|30891.5|30871.5|93
1689559800000|2023-07-17 02:10:00|30893|30873|30897|30877|30897|30877|30887.2|30867.2|80
1689560100000|2023-07-17 02:15:00|30897.5|30877.5|30904.7|30884.7|30904.7|30884.7|30896.5|30876.5|32
1689560400000|2023-07-17 02:20:00|30904.5|30884.5|30915.6|30895.6|30924.5|30896.1|30903.7|30883.7|74
1689560700000|2023-07-17 02:25:00|30916.1|30896.1|30933.8|30913.8|30936.3|30916|30915.1|30892.3|74
1689561000000|2023-07-17 02:30:00|30933.3|30913.3|30918.5|30898.5|30940.8|30918.4|30918.5|30898.5|100
1689561300000|2023-07-17 02:35:00|30919|30899|30917|30897|30919|30899|30916|30896|27
1689561600000|2023-07-17 02:40:00|30916.5|30896.5|30918|30898|30918.5|30898.5|30911.5|30891.5|28
1689561900000|2023-07-17 02:45:00|30917.5|30897.5|30907.5|30887.5|30917.5|30897.5|30907.2|30887.2|22
1689562200000|2023-07-17 02:50:00|30907|30887|30912|30892|30912.5|30892.5|30906.5|30886.5|23
1689562500000|2023-07-17 02:55:00|30910.7|30890.7|30905.5|30885.5|30910.7|30890.7|30904.5|30884.5|23
1689562800000|2023-07-17 03:00:00|30905.7|30885.7|30905|30885|30909.5|30889.5|30902.5|30882.5|35
1689563100000|2023-07-17 03:05:00|30904.5|30884.5|30903|30883|30913.2|30884.7|30900.2|30877.2|27
1689563400000|2023-07-17 03:10:00|30902.9|30882.9|30910.2|30890.2|30911.2|30891.2|30902.9|30882.9|28
1689563700000|2023-07-17 03:15:00|30910.5|30890.5|30915|30895|30922.5|30902.5|30910.5|30890.5|30
1689564000000|2023-07-17 03:20:00|30915.5|30895.5|30915.5|30895.5|30915.5|30895.5|30915|30895|7
1689564300000|2023-07-17 03:25:00|30915.1|30895.1|30924.2|30904.2|30925.2|30905.2|30910.5|30890.5|36
1689564600000|2023-07-17 03:30:00|30924.5|30904.5|30928|30908|30929.5|30909.5|30922.8|30902.8|50
1689564900000|2023-07-17 03:35:00|30928.5|30908.5|30936.5|30916.5|30939|30919|30927.5|30907.5|44
1689565200000|2023-07-17 03:40:00|30936|30916|30940.5|30920.5|30946|30920.5|30935.5|30908|52
1689565500000|2023-07-17 03:45:00|30947.5|30912.5|30943|30923|30949|30923|30942.5|30911|13
1689565800000|2023-07-17 03:50:00|30942.5|30922.5|30953.5|30933.5|30954|30934|30942.5|30922.5|31
1689566100000|2023-07-17 03:55:00|30953|30933|30961|30941|30972.5|30947.5|30953|30933|58
1689566400000|2023-07-17 04:00:00|30961.5|30941.5|30972.8|30952.8|30973|30953|30961.5|30941.5|35
1689566700000|2023-07-17 04:05:00|30972.5|30952.5|30967.5|30947.5|30973.5|30953.5|30965|30945|26
1689567000000|2023-07-17 04:10:00|30968|30948|30967|30947|30968|30948|30967|30947|7
1689567300000|2023-07-17 04:15:00|30968|30948|30971.5|30951.5|30972|30952|30967.5|30947.5|8
1689567600000|2023-07-17 04:20:00|30972.5|30952.5|30968|30948|30972.5|30952.5|30967.8|30947.8|18
1689567900000|2023-07-17 04:25:00|30968.5|30948.5|30968|30948|30972|30952|30967.5|30947.5|12
1689568200000|2023-07-17 04:30:00|30967.5|30947.5|30967|30947|30967.5|30947.5|30967|30947|2
1689568500000|2023-07-17 04:35:00|30959|30939|30955.5|30935.5|30959|30939|30955.5|30935.5|9
1689568800000|2023-07-17 04:40:00|30956|30936|30956.5|30936.5|30956.5|30936.5|30955.7|30935.7|6
1689569100000|2023-07-17 04:45:00|30957|30937|30958.5|30923.5|30959|30937|30955|30920|23
1689569400000|2023-07-17 04:50:00|30958.6|30923.6|30943|30923|30958.6|30923.6|30942.5|30917|18
1689569700000|2023-07-17 04:55:00|30943.2|30923.2|30942|30922|30943.2|30923.2|30940.5|30920.5|9
1689570000000|2023-07-17 05:00:00|30941.5|30921.5|30957|30922|30957|30933.5|30940.2|30917|48
1689570300000|2023-07-17 05:05:00|30947.5|30927.5|30944.2|30924.2|30956.3|30927.5|30944.2|30917|31
1689570600000|2023-07-17 05:10:00|30943.7|30923.7|30948.5|30913.5|30948.8|30924.5|30941.1|30913.5|15
1689570900000|2023-07-17 05:15:00|30948.3|30913.3|30951.5|30916.5|30951.5|30923.5|30940.4|30911.5|38
1689571200000|2023-07-17 05:20:00|30952|30917|30952.1|30917.1|30953|30923.5|30943|30914.3|26
1689571500000|2023-07-17 05:25:00|30952|30917|30960.3|30925.3|30960.8|30931.7|30945|30917|20
1689571800000|2023-07-17 05:30:00|30959.8|30924.8|30956.4|30921.4|30959.8|30924.8|30955.3|30920.3|22
1689572100000|2023-07-17 05:35:00|30955.5|30920.5|30947.8|30927.8|30960.3|30929|30947.2|30917.5|38
1689572400000|2023-07-17 05:40:00|30947.5|30927.5|30952|30932|30955.2|30935.2|30947.5|30927.5|23
1689572700000|2023-07-17 05:45:00|30952.1|30932.1|30955.5|30935.5|30957|30937|30951.8|30931.8|20
1689573000000|2023-07-17 05:50:00|30957|30937|30960.2|30940.2|30963.5|30943.5|30953|30933|28
1689573300000|2023-07-17 05:55:00|30960.4|30940.4|30975.5|30955.5|30975.5|30955.5|30959.5|30939.5|53
1689573600000|2023-07-17 06:00:00|30976|30956|30977.2|30957.2|30979.5|30959.5|30967.5|30947.5|49
1689573900000|2023-07-17 06:05:00|30977.1|30957.1|30985.3|30965.3|30989|30969|30977.1|30957.1|52
1689574200000|2023-07-17 06:10:00|30983.6|30963.6|30963.5|30943.5|30983.6|30963.6|30963|30943|65
1689574500000|2023-07-17 06:15:00|30964|30944|30990.2|30955.2|30992.4|30967|30964|30942.6|78
1689574800000|2023-07-17 06:20:00|30990.5|30955.5|30992.5|30972.5|31001|30977.5|30989.8|30954.8|36
1689575100000|2023-07-17 06:25:00|30993|30973|30984|30964|30997.5|30977.5|30979|30959|67
1689575400000|2023-07-17 06:30:00|30983.5|30963.5|30983.5|30963.5|30984.5|30964.5|30978.5|30958.5|29
1689575700000|2023-07-17 06:35:00|30982.5|30962.5|30983.5|30963.5|30983.5|30963.5|30978.5|30958.5|13
1689576000000|2023-07-17 06:40:00|30987.5|30967.5|30992|30972|30993.5|30973.5|30987.4|30967.4|17
1689576300000|2023-07-17 06:45:00|30991|30971|30983.5|30963.5|30996.5|30976.5|30981.5|30961.5|70
1689576600000|2023-07-17 06:50:00|30982.5|30962.5|30988|30968|30993|30973|30981.5|30961.5|37
1689576900000|2023-07-17 06:55:00|30991.3|30971.3|30997.5|30977.5|30997.5|30977.5|30990.6|30970.6|36
1689577200000|2023-07-17 07:00:00|30997.4|30977.4|31016.5|30981.5|31029.6|30998.2|30997.4|30977.4|74
1689577500000|2023-07-17 07:05:00|31017|30982|31012.5|30992.5|31021.5|31001.5|31008|30978.2|90
1689577800000|2023-07-17 07:10:00|31007.5|30987.5|31000.5|30980.5|31008|30988|31000.5|30980.5|36
1689578100000|2023-07-17 07:15:00|31001|30981|30984.5|30964.5|31004|30982.5|30984.5|30964.5|38
1689578400000|2023-07-17 07:20:00|30985.5|30965.5|30991.5|30971.5|30994|30974|30982|30962|26
1689578700000|2023-07-17 07:25:00|30991|30971|30985|30965|30995|30971|30983.5|30960|31
1689579000000|2023-07-17 07:30:00|30984.5|30964.5|30981|30961|30984.5|30964.5|30981|30961|17
1689579300000|2023-07-17 07:35:00|30976.5|30956.5|30984.5|30964.5|30984.5|30964.5|30975.5|30955.5|29
1689579600000|2023-07-17 07:40:00|30984|30964|30976.5|30941.5|30987.5|30964|30966|30937.5|80
1689579900000|2023-07-17 07:45:00|30976|30941|30980.5|30945.5|30983|30952.4|30970.4|30941|38
1689580200000|2023-07-17 07:50:00|30980.7|30945.7|30973|30953|30981.5|30953.5|30973|30943.5|26
1689580500000|2023-07-17 07:55:00|30972.5|30952.5|30979|30944|30980.5|30955.5|30970|30943|43
1689580800000|2023-07-17 08:00:00|30972.5|30952.5|30978|30958|30981.9|30958|30972|30945|40
1689581100000|2023-07-17 08:05:00|30982|30962|30975.5|30955.5|30982.5|30962.5|30975|30955|31
1689581400000|2023-07-17 08:10:00|30983.5|30948.5|30983.5|30948.5|30984.5|30949.5|30982.5|30947.5|15
1689581700000|2023-07-17 08:15:00|30983|30948|30983.5|30948.5|30984|30949|30982.5|30947.5|27
1689582000000|2023-07-17 08:20:00|30982.9|30947.9|30983.6|30948.6|30986.5|30958|30978|30947.4|50
1689582300000|2023-07-17 08:25:00|30983.1|30948.1|30974.5|30954.5|30983.9|30957.4|30974.5|30947.6|28
1689582600000|2023-07-17 08:30:00|30982.5|30947.5|30967.5|30947.5|30982.5|30954.1|30967.5|30947|29
1689582900000|2023-07-17 08:35:00|30967|30947|30965|30945|30967|30947|30964.5|30944.5|10
1689583200000|2023-07-17 08:40:00|30964.5|30944.5|30966.5|30946.5|30966.5|30946.5|30961.5|30941.5|27
1689583500000|2023-07-17 08:45:00|30966|30946|30972.5|30937.5|30972.5|30947.5|30964.5|30936.5|24
1689583800000|2023-07-17 08:50:00|30972|30937|30973.5|30938.5|30973.5|30938.5|30971|30936|23
1689584100000|2023-07-17 08:55:00|30973|30938|30972|30937|30973.5|30938.5|30970.5|30935.5|21
1689584400000|2023-07-17 09:00:00|30971.5|30936.5|30967.5|30947.5|30974|30949.5|30967|30934.5|21
1689584700000|2023-07-17 09:05:00|30968|30948|30967.5|30947.5|30968.5|30948.5|30967.5|30947.5|6
1689585000000|2023-07-17 09:10:00|30967|30947|30968|30948|30968.5|30948.5|30966.5|30946.5|7
1689585300000|2023-07-17 09:15:00|30968.5|30948.5|30968|30948|30969.5|30949.5|30967.5|30947.5|26
1689585600000|2023-07-17 09:20:00|30968.5|30948.5|30967.1|30947.1|30969|30949|30967|30947|8
1689585900000|2023-07-17 09:25:00|30966.6|30946.6|30967.3|30947.3|30968|30948|30966.6|30946.6|7
1689586200000|2023-07-17 09:30:00|30974.3|30939.3|30967.5|30947.5|30974.3|30947.5|30967.1|30939|8
1689586500000|2023-07-17 09:35:00|30968|30948|30967.5|30947.5|30968.5|30948.5|30967.5|30947.5|6
1689586800000|2023-07-17 09:40:00|30967|30947|30965|30945|30967|30947|30964.5|30944.5|8
1689587100000|2023-07-17 09:45:00|30964.5|30944.5|30968|30948|30968|30948|30963|30943|28
1689587400000|2023-07-17 09:50:00|30967.5|30947.5|30967.5|30947.5|30968|30948|30967|30947|5
1689587700000|2023-07-17 09:55:00|30967|30947|30967|30947|30967.5|30947.5|30966.5|30946.5|7
1689588000000|2023-07-17 10:00:00|30967.5|30947.5|30972.5|30952.5|30972.5|30952.5|30967.5|30947.5|18
1689588300000|2023-07-17 10:05:00|30972|30952|30977|30957|30977|30957|30971.5|30951.5|13
1689588600000|2023-07-17 10:10:00|30976.5|30956.5|30976|30956|30977|30957|30975|30955|13
1689588900000|2023-07-17 10:15:00|30976.5|30956.5|30983|30948|30983|30956.5|30975.5|30947|7
1689589200000|2023-07-17 10:20:00|30982.5|30947.5|30971|30951|30982.5|30951.5|30971|30943|14
1689589500000|2023-07-17 10:25:00|30971.5|30951.5|30970.5|30950.5|30971.5|30951.5|30970.5|30950.5|3
1689589800000|2023-07-17 10:30:00|30971|30951|30966.5|30946.5|30986|30954|30966.5|30946|26
1689590100000|2023-07-17 10:35:00|30966|30946|30965.5|30945.5|30967.5|30947.5|30964.5|30944.5|20
1689590400000|2023-07-17 10:40:00|30972.5|30937.5|30975|30940|30975|30940|30972.5|30937.5|8
1689590700000|2023-07-17 10:45:00|30968|30948|30963|30943|30968|30948|30962.5|30942.5|14
1689591000000|2023-07-17 10:50:00|30963.5|30943.5|30968.5|30933.5|30968.5|30943.5|30960.5|30933.5|8
1689591300000|2023-07-17 10:55:00|30969|30934|30968.3|30933.3|30969.5|30934.5|30968.3|30933.3|6
1689591600000|2023-07-17 11:00:00|30968|30933|30968|30933|30968.5|30933.5|30968|30933|4
1689591900000|2023-07-17 11:05:00|30967.9|30932.9|30967.5|30932.5|30967.9|30932.9|30967.3|30932.3|4
1689592200000|2023-07-17 11:10:00|30967|30932|30965.1|30930.1|30967.5|30932.5|30965|30930|14
1689592500000|2023-07-17 11:15:00|30964.7|30929.7|30967|30932|30967|30932|30964.7|30929.7|8
1689592800000|2023-07-17 11:20:00|30966.5|30931.5|30966|30931|30967|30932|30966|30931|6
1689593100000|2023-07-17 11:25:00|30966.5|30931.5|30965.5|30930.5|30966.5|30931.5|30965.5|30930.5|9
1689593400000|2023-07-17 11:30:00|30965|30930|30965|30930|30965|30930|30962.6|30927.6|12
1689593700000|2023-07-17 11:35:00|30964.7|30929.7|30963.6|30928.6|30964.7|30929.7|30963.6|30928.6|14
1689594000000|2023-07-17 11:40:00|30964.6|30929.6|30965|30930|30965.2|30930.2|30964.6|30929.6|13
1689594300000|2023-07-17 11:45:00|30964.7|30929.7|30964|30929|30964.7|30929.7|30963.6|30928.6|16
1689594600000|2023-07-17 11:50:00|30964.6|30929.6|30962.7|30927.7|30965|30930|30962|30927|12
1689594900000|2023-07-17 11:55:00|30963.3|30928.3|30962.6|30927.6|30963.5|30928.5|30962.5|30927.5|7
1689595200000|2023-07-17 12:00:00|30963|30928|30962.5|30927.5|30963.3|30928.3|30962|30927|7
1689595500000|2023-07-17 12:05:00|30963|30928|30961|30926|30964|30929|30961|30926|18
1689595800000|2023-07-17 12:10:00|30961.5|30926.5|30961|30926|30966|30931|30961|30926|16
1689596100000|2023-07-17 12:15:00|30954|30934|30962.5|30927.5|30963.6|30934.5|30954|30927.3|15
1689596400000|2023-07-17 12:20:00|30963|30928|30967.5|30932.5|30968.5|30939.5|30957|30928|20
1689596700000|2023-07-17 12:25:00|30967|30932|30965.5|30930.5|30968|30933|30965|30930|20
1689597000000|2023-07-17 12:30:00|30966|30931|30959|30939|30970|30939|30959|30930.5|34
1689597300000|2023-07-17 12:35:00|30959.5|30939.5|30959|30939|30959.5|30939.5|30959|30939|2
1689597600000|2023-07-17 12:40:00|30958.5|30938.5|30964|30944|30964|30944|30958.5|30938.5|10
1689597900000|2023-07-17 12:45:00|30963.5|30943.5|30967.5|30947.5|30967.5|30947.5|30963|30943|11
1689598200000|2023-07-17 12:50:00|30967|30947|30968|30948|30968|30948|30967|30947|9
1689598500000|2023-07-17 12:55:00|30967.5|30947.5|30962.7|30942.7|30973.5|30947.5|30962.7|30937|17
1689598800000|2023-07-17 13:00:00|30970.5|30935.5|30974.4|30939.4|30975.5|30947|30965.5|30935.5|31
1689599100000|2023-07-17 13:05:00|30974.6|30939.6|30974.6|30939.6|30975.4|30940.4|30974.6|30939.6|8
1689599400000|2023-07-17 13:10:00|30967.6|30947.6|30967.9|30947.9|30968.6|30948.6|30967.4|30947.4|13
1689599700000|2023-07-17 13:15:00|30967.4|30947.4|30973.6|30938.6|30973.6|30947.4|30966.5|30938.5|9
1689600000000|2023-07-17 13:20:00|30974.2|30939.2|30974.4|30939.4|30974.9|30939.9|30973.6|30938.6|9
1689600300000|2023-07-17 13:25:00|30974.5|30939.5|30968.5|30948.5|30975|30949|30965|30938.4|34
1689600600000|2023-07-17 13:30:00|30969|30949|30999|30964|31000.5|30965.5|30968|30944.5|113
1689600900000|2023-07-17 13:35:00|30999.5|30964.5|31005|30970|31008|30981.5|30998.5|30964.5|45
1689601200000|2023-07-17 13:40:00|30998|30978|30998.5|30978.5|31000|30980|30997.5|30977.5|16
1689601500000|2023-07-17 13:45:00|30999|30979|30993|30973|31002|30982|30993|30973|33
1689601800000|2023-07-17 13:50:00|30990.5|30970.5|30985.3|30950.3|30990.5|30970.5|30977.2|30942.2|56
1689602100000|2023-07-17 13:55:00|30985|30950|30975|30940|30985|30950|30975|30940|41
1689602400000|2023-07-17 14:00:00|30975.7|30940.7|30975|30940|30978.4|30943.4|30974.9|30939.9|37
1689602700000|2023-07-17 14:05:00|30974.9|30939.9|30977.4|30942.4|30977.5|30942.5|30972.5|30937.5|22
1689603000000|2023-07-17 14:10:00|30977.5|30942.5|30958|30923|30978|30947.5|30953|30923|73
1689603300000|2023-07-17 14:15:00|30957.5|30922.5|30964|30929|30964|30934.5|30954.5|30922.5|25
1689603600000|2023-07-17 14:20:00|30957|30937|30961.5|30941.5|30965|30945|30956.5|30928|44
1689603900000|2023-07-17 14:25:00|30962|30942|30962.5|30942.5|30962.5|30942.5|30960|30940|14
1689604200000|2023-07-17 14:30:00|30969.5|30934.5|30967|30947|30969.5|30947|30960.5|30934|22
1689604500000|2023-07-17 14:35:00|30966.5|30946.5|30961.5|30941.5|30975|30947|30961|30933|22
1689604800000|2023-07-17 14:40:00|30969.5|30934.5|30956.5|30936.5|30970|30937.5|30954|30926.5|25
1689605100000|2023-07-17 14:45:00|30957|30937|30971|30936|30983|30948|30957|30934.5|46
1689605400000|2023-07-17 14:50:00|30971.5|30936.5|30968|30933|30971.5|30936.5|30967.5|30932.5|10
1689605700000|2023-07-17 14:55:00|30967.5|30932.5|30960.5|30940.5|30967.5|30940.5|30957.5|30929.5|18
1689606000000|2023-07-17 15:00:00|30968.5|30933.5|30957|30937|30968.5|30942.5|30957|30931|14
1689606300000|2023-07-17 15:05:00|30957.5|30937.5|30955.5|30935.5|30957.5|30937.5|30955|30935|10
1689606600000|2023-07-17 15:10:00|30963.5|30928.5|30964|30944|30965.5|30945.5|30956|30928.5|19
1689606900000|2023-07-17 15:15:00|30964.5|30944.5|30963.5|30943.5|30965|30945|30963.5|30943.5|9
1689607200000|2023-07-17 15:20:00|30964|30944|30961.5|30926.5|30964|30944|30952.5|30922|33
1689607500000|2023-07-17 15:25:00|30962|30927|30954.1|30919.1|30962|30929.5|30947.9|30916|36
1689607800000|2023-07-17 15:30:00|30953.6|30918.6|30957.5|30922.5|30961.1|30926.1|30948.6|30913.6|50
1689608100000|2023-07-17 15:35:00|30957|30922|30948|30928|30957|30930|30948|30922|7
1689608400000|2023-07-17 15:40:00|30947.5|30927.5|30948.3|30913.3|30949.7|30929.5|30947.1|30912.1|27
1689608700000|2023-07-17 15:45:00|30948.1|30913.1|30959|30924|30960|30928.4|30947.6|30912.6|31
1689609000000|2023-07-17 15:50:00|30959.5|30924.5|30950.5|30915.5|30959.5|30932.5|30942.6|30914.2|32
1689609300000|2023-07-17 15:55:00|30949.5|30914.5|30956.2|30921.2|30956.2|30921.2|30948.1|30913.1|9
1689609600000|2023-07-17 16:00:00|30956.7|30921.7|30949|30929|30956.7|30929|30948.5|30921|9
1689609900000|2023-07-17 16:05:00|30951|30931|30950.5|30930.5|30951.5|30931.5|30950|30930|8
1689610200000|2023-07-17 16:10:00|30958.5|30923.5|30958.5|30923.5|30958.5|30923.5|30958.5|30923.5|1
1689610500000|2023-07-17 16:15:00|30959|30924|30958.5|30923.5|30959|30931.5|30951.3|30923.2|8
1689610800000|2023-07-17 16:20:00|30958|30923|30959|30924|30959.6|30924.6|30958|30923|8
1689611100000|2023-07-17 16:25:00|30958.5|30923.5|30958.5|30923.5|30958.5|30923.5|30958.5|30923.5|1
1689611400000|2023-07-17 16:30:00|30959|30924|30958.5|30923.5|30959|30924|30958.5|30923.5|2
1689611700000|2023-07-17 16:35:00|30959|30924|30966.3|30931.3|30967.5|30932.5|30959|30924|9
1689612000000|2023-07-17 16:40:00|30966.8|30931.8|30965.2|30930.2|30967|30932|30965.2|30930.2|8
1689612300000|2023-07-17 16:45:00|30965|30930|30961.5|30926.5|30965|30930|30960.8|30925.8|11
1689612600000|2023-07-17 16:50:00|30961.8|30926.8|30957.5|30922.5|30962.5|30927.5|30957.5|30922.5|14
1689612900000|2023-07-17 16:55:00|30958|30923|30958|30923|30958|30923|30957.5|30922.5|3
1689613200000|2023-07-17 17:00:00|30958.5|30923.5|30958.5|30923.5|30959|30924|30958.5|30923.5|3
1689613500000|2023-07-17 17:05:00|30959|30924|30959|30924|30959.5|30924.5|30959|30924|3
1689613800000|2023-07-17 17:10:00|30952|30932|30960|30925|30960.5|30932.5|30952|30925|4
1689614400000|2023-07-17 17:20:00|30964|30929|30966.5|30931.5|30981|30946|30964|30929|37
1689614700000|2023-07-17 17:25:00|30967|30932|30972|30937|30973|30938|30966.5|30931.5|18
1689615000000|2023-07-17 17:30:00|30972.5|30937.5|30967.5|30932.5|30973|30938|30967|30932|13
1689615300000|2023-07-17 17:35:00|30967|30932|30966.5|30931.5|30967|30932|30965.5|30930.5|8
1689615600000|2023-07-17 17:40:00|30966|30931|30963.5|30928.5|30966|30931|30962.5|30927.5|10
1689615900000|2023-07-17 17:45:00|30964.5|30929.5|30967.5|30932.5|30968|30933|30964.5|30929.5|13
1689616200000|2023-07-17 17:50:00|30967|30932|30964.5|30929.5|30967|30932|30963.5|30928.5|25
1689616500000|2023-07-17 17:55:00|30964|30929|30964|30929|30965|30930|30964|30929|8
1689616800000|2023-07-17 18:00:00|30967|30932|30967.5|30932.5|30972.5|30937.5|30967|30932|18
1689617400000|2023-07-17 18:10:00|30967|30932|30967|30932|30967.5|30932.5|30967|30932|11
1689617700000|2023-07-17 18:15:00|30967.5|30932.5|30967.5|30932.5|30967.5|30932.5|30967.5|30932.5|1
1689618000000|2023-07-17 18:20:00|30967|30932|30958|30938|30968|30938|30958|30930|5
1689618300000|2023-07-17 18:25:00|30960|30940|30960.5|30940.5|30965|30941|30957.5|30930|13
1689618600000|2023-07-17 18:30:00|30967.5|30932.5|30960.5|30940.5|30967.5|30940.5|30960|30932|4
1689619200000|2023-07-17 18:40:00|30967.5|30932.5|30967|30932|30967.5|30932.5|30967|30932|2
1689619800000|2023-07-17 18:50:00|30966.5|30931.5|30965.5|30930.5|30966.5|30931.5|30965.5|30930.5|3
1689620100000|2023-07-17 18:55:00|30965|30930|30956.5|30936.5|30965|30937|30956|30928.5|13
1689620400000|2023-07-17 19:00:00|30957|30937|30956.5|30936.5|30957.5|30937.5|30956.5|30936.5|6
1689620700000|2023-07-17 19:05:00|30956|30936|30953|30933|30956|30936|30951.5|30931.5|7
1689621000000|2023-07-17 19:10:00|30953.5|30933.5|30961|30926|30961|30933.5|30953.5|30925.5|3
1689621300000|2023-07-17 19:15:00|30960.5|30925.5|30960.5|30925.5|30960.5|30925.5|30960.5|30925.5|1
1689621600000|2023-07-17 19:20:00|30961|30926|30961|30926|30961|30926|30961|30926|1
1689621900000|2023-07-17 19:25:00|30954|30934|30954.5|30934.5|30954.5|30934.5|30954|30934|2
1689622200000|2023-07-17 19:30:00|30955|30935|30955|30935|30955.5|30935.5|30954.5|30934.5|8
1689622500000|2023-07-17 19:35:00|30955.5|30935.5|30962|30927|30962.5|30935.5|30955.5|30927|3
1689622800000|2023-07-17 19:40:00|30955|30935|30955|30935|30962.5|30935.5|30954.5|30927|7
1689623100000|2023-07-17 19:45:00|30954.5|30934.5|30962.5|30927.5|30962.5|30934.5|30954.5|30927.5|2
1689623400000|2023-07-17 19:50:00|30962|30927|30966|30931|30966.5|30931.5|30962|30927|3
1689623700000|2023-07-17 19:55:00|30965.7|30930.7|30966|30931|30967.5|30932.5|30965.7|30930.7|8
1689642000000|2023-07-18 01:00:00|30972.6|30937.6|30976|30941|30977.5|30942.5|30972.6|30937.6|11
1689642300000|2023-07-18 01:05:00|30976.5|30941.5|30976.2|30941.2|30977|30942|30970.6|30935.6|25
1689642600000|2023-07-18 01:10:00|30977.2|30942.2|30960.5|30925.5|30977.2|30942.2|30950.6|30920|55
1689642900000|2023-07-18 01:15:00|30960|30925|30916.5|30881.5|30960|30925|30914.5|30879.5|103
1689643200000|2023-07-18 01:20:00|30916|30881|30872|30830|30916.5|30889|30803|30761|90
1689643500000|2023-07-18 01:25:00|30873.5|30831.5|30878.5|30843.5|30885|30850|30868|30826|58
1689643800000|2023-07-18 01:30:00|30878.2|30843.2|30861.5|30826.5|30878.5|30843.5|30858.5|30823.5|60
1689644100000|2023-07-18 01:35:00|30862|30827|30918|30883|30936.5|30894.5|30857|30822|117
1689644400000|2023-07-18 01:40:00|30918.5|30883.5|30902.5|30867.5|30921.3|30886.3|30898.5|30863.5|96
1689644700000|2023-07-18 01:45:00|30903.5|30868.5|30910|30875|30910|30875|30899.5|30864.5|73
1689645000000|2023-07-18 01:50:00|30910.5|30875.5|30895|30875|30911|30876.5|30894|30866|32
1689645300000|2023-07-18 01:55:00|30895.5|30875.5|30909.5|30874.5|30911|30884.4|30895|30874.5|26
1689645600000|2023-07-18 02:00:00|30909|30874|30901|30881|30916|30889|30901|30874|44
1689645900000|2023-07-18 02:05:00|30901.5|30881.5|30885.5|30865.5|30905.5|30885.5|30885.5|30865.5|46
1689646200000|2023-07-18 02:10:00|30886|30866|30876.5|30856.5|30896.5|30869.5|30875.5|30855.5|63
1689646500000|2023-07-18 02:15:00|30878.1|30858.1|30870.5|30835.5|30880.9|30860.9|30862.6|30834.5|64
1689646800000|2023-07-18 02:20:00|30871|30836|30877|30842|30883|30848.5|30867.7|30836|38
1689647100000|2023-07-18 02:25:00|30876.6|30841.6|30890.5|30855.5|30892.5|30857.5|30867.4|30840.3|55
1689647400000|2023-07-18 02:30:00|30891|30856|30898|30863|30902|30868.9|30884.1|30855.9|36
1689647700000|2023-07-18 02:35:00|30891|30871|30905|30870|30909.5|30878.5|30891|30870|23
1689648000000|2023-07-18 02:40:00|30904|30869|30900.5|30865.5|30904|30869|30896.5|30861.5|33
1689648300000|2023-07-18 02:45:00|30900|30865|30886.1|30866.1|30901|30873.3|30885.9|30857.9|38
1689648600000|2023-07-18 02:50:00|30886|30866|30879.5|30859.5|30887.9|30867.9|30879.5|30859.5|52
1689648900000|2023-07-18 02:55:00|30880|30860|30875|30855|30880.2|30860.2|30872|30852|26
1689649200000|2023-07-18 03:00:00|30875.4|30855.4|30876|30856|30878.2|30858.2|30875|30855|48
1689649500000|2023-07-18 03:05:00|30876.5|30856.5|30872|30852|30876.5|30856.5|30872|30852|39
1689649800000|2023-07-18 03:10:00|30872.5|30852.5|30877|30857|30877.5|30857.5|30872|30852|43
1689650100000|2023-07-18 03:15:00|30876.5|30856.5|30881|30861|30882.5|30862.5|30875|30855|35
1689650400000|2023-07-18 03:20:00|30882|30862|30884.5|30864.5|30893|30867|30882|30855|41
1689650700000|2023-07-18 03:25:00|30891.5|30856.5|30886.5|30866.5|30894|30867|30884|30856|26
1689651000000|2023-07-18 03:30:00|30886|30866|30891|30871|30892|30872|30885.5|30865.5|12
1689651300000|2023-07-18 03:35:00|30892|30872|30897|30877|30907|30887|30892|30872|39
1689651600000|2023-07-18 03:40:00|30896.5|30876.5|30897|30877|30898|30878|30896.5|30876.5|12
1689651900000|2023-07-18 03:45:00|30896.5|30876.5|30893.5|30873.5|30896.5|30876.5|30893|30873|17
1689652200000|2023-07-18 03:50:00|30893.7|30873.7|30896.5|30876.5|30896.5|30876.5|30893.7|30873.7|9
1689652500000|2023-07-18 03:55:00|30897|30877|30896.4|30876.4|30897|30877|30894|30874|20
1689652800000|2023-07-18 04:00:00|30896.9|30876.9|30896.8|30876.8|30896.9|30876.9|30895.8|30875.8|8
1689653100000|2023-07-18 04:05:00|30896.3|30876.3|30897.5|30877.5|30904|30877.5|30895.3|30868|9
1689653400000|2023-07-18 04:10:00|30897|30877|30897.2|30877.2|30897.5|30877.5|30894.8|30874.8|19
1689653700000|2023-07-18 04:15:00|30897|30877|30896.5|30876.5|30897|30877|30895.5|30875.5|44
1689654000000|2023-07-18 04:20:00|30896|30876|30886|30866|30896|30876|30886|30866|41
1689654300000|2023-07-18 04:25:00|30886.3|30866.3|30886.5|30866.5|30888|30868|30885.5|30865.5|13
1689654600000|2023-07-18 04:30:00|30887|30867|30887.5|30867.5|30887.5|30867.5|30886.5|30866.5|8
1689654900000|2023-07-18 04:35:00|30887|30867|30887|30867|30889|30869|30887|30867|9
1689655200000|2023-07-18 04:40:00|30887.5|30867.5|30889.9|30869.9|30890|30870|30887|30867|16
1689655500000|2023-07-18 04:45:00|30890|30870|30890|30870|30892.2|30872.2|30889.5|30869.5|23
1689655800000|2023-07-18 04:50:00|30890.2|30870.2|30892|30872|30892|30872|30890.2|30870.2|12
1689656100000|2023-07-18 04:55:00|30891.8|30871.8|30897.5|30877.5|30897.5|30877.5|30891|30871|13
1689656400000|2023-07-18 05:00:00|30897.3|30877.3|30890.5|30870.5|30897.3|30877.3|30890.5|30870.5|19
1689656700000|2023-07-18 05:05:00|30890.8|30870.8|30878|30858|30891|30871|30878|30858|16
1689657000000|2023-07-18 05:10:00|30877.5|30857.5|30883|30848|30884|30857.5|30875.5|30848|21
1689657300000|2023-07-18 05:15:00|30882|30847|30882.5|30847.5|30884.5|30849.5|30882|30847|20
1689657600000|2023-07-18 05:20:00|30882|30847|30882|30847|30882.5|30855.5|30874.5|30846.5|11
1689658200000|2023-07-18 05:30:00|30874|30854|30874.5|30854.5|30874.5|30854.5|30873.5|30853.5|8
1689658500000|2023-07-18 05:35:00|30874|30854|30881|30846|30882.5|30855.5|30873.5|30846|13
1689658800000|2023-07-18 05:40:00|30874|30854|30875|30855|30875.5|30855.5|30874|30854|9
1689659100000|2023-07-18 05:45:00|30875.5|30855.5|30875.5|30855.5|30876|30856|30873.5|30853.5|17
1689659400000|2023-07-18 05:50:00|30876|30856|30889|30869|30889|30869|30875.5|30852|30
1689659700000|2023-07-18 05:55:00|30889.5|30869.5|30910|30875|30910.5|30883.5|30889.5|30869.5|42
1689660000000|2023-07-18 06:00:00|30909.5|30874.5|30920|30885|30922|30887|30903.5|30874.5|69
1689660300000|2023-07-18 06:05:00|30920.2|30885.2|30916|30881|30920.2|30885.2|30916|30881|28
1689660600000|2023-07-18 06:10:00|30915.5|30880.5|30922|30902|30922|30902|30908.4|30879.2|42
1689660900000|2023-07-18 06:15:00|30921.6|30901.6|30923|30888|30928.5|30901.6|30916.6|30888|34
1689661200000|2023-07-18 06:20:00|30922.5|30887.5|30902|30867|30922.5|30890.5|30901.5|30866.5|61
1689661500000|2023-07-18 06:25:00|30902.5|30867.5|30895.5|30875.5|30905|30880.7|30895.5|30867.5|51
1689661800000|2023-07-18 06:30:00|30896|30876|30906.5|30871.5|30906.5|30882.5|30896|30871.5|16
1689662100000|2023-07-18 06:35:00|30906|30871|30902.5|30882.5|30910|30883.5|30902|30870.5|23
1689662400000|2023-07-18 06:40:00|30903|30883|30903|30883|30904|30884|30903|30883|9
1689662700000|2023-07-18 06:45:00|30903.5|30883.5|30898|30878|30904|30884|30897.2|30877.2|52
1689663000000|2023-07-18 06:50:00|30897.5|30877.5|30901.5|30881.5|30901.5|30881.5|30897|30877|22
1689663300000|2023-07-18 06:55:00|30902|30882|30903|30883|30904|30884|30901.4|30881.4|12
1689663600000|2023-07-18 07:00:00|30902.5|30882.5|30895.6|30875.6|30902.5|30882.5|30895|30875|30
1689663900000|2023-07-18 07:05:00|30896.3|30876.3|30904|30869|30904|30882.5|30895.8|30868.5|52
1689664200000|2023-07-18 07:10:00|30902|30867|30899|30879|30902|30879|30893|30867|27
1689664500000|2023-07-18 07:15:00|30898.5|30878.5|30905.5|30885.5|30907|30887|30898.5|30878.5|35
1689664800000|2023-07-18 07:20:00|30906|30886|30902.5|30882.5|30920.5|30894.5|30901.5|30873.5|78
1689665100000|2023-07-18 07:25:00|30903|30883|30898|30878|30903|30883|30897.5|30877.5|35
1689665700000|2023-07-18 07:35:00|30888|30868|30894.5|30874.5|30894.5|30874.5|30888|30868|20
1689666000000|2023-07-18 07:40:00|30895|30875|30895|30875|30896|30876|30894|30874|18
1689666300000|2023-07-18 07:45:00|30894.5|30874.5|30882.5|30862.5|30894.5|30874.5|30880|30860|46
1689666600000|2023-07-18 07:50:00|30882.4|30862.4|30908.5|30888.5|30909|30889|30882|30862|87
1689666900000|2023-07-18 07:55:00|30916.5|30881.5|30890|30870|30917.5|30882.5|30889|30861|57
1689667200000|2023-07-18 08:00:00|30890.5|30870.5|30896|30876|30897|30877|30890|30870|34
1689667500000|2023-07-18 08:05:00|30895.5|30875.5|30899|30864|30900|30875.5|30891.5|30863|32
1689667800000|2023-07-18 08:10:00|30898.5|30863.5|30898|30863|30903|30868|30897.5|30862.5|60
1689668100000|2023-07-18 08:15:00|30898.5|30863.5|30892.7|30857.7|30898.5|30863.5|30892.7|30857.7|32
1689668400000|2023-07-18 08:20:00|30892.5|30857.5|30894.5|30859.5|30894.5|30859.5|30890|30855|35
1689668700000|2023-07-18 08:25:00|30893|30858|30887.5|30867.5|30893.3|30868|30883.5|30857|26
1689669000000|2023-07-18 08:30:00|30888.5|30868.5|30885.5|30865.5|30892|30872|30885.3|30865.3|28
1689669300000|2023-07-18 08:35:00|30886|30866|30882|30862|30887.5|30867.5|30881.5|30861.5|18
1689669600000|2023-07-18 08:40:00|30882.5|30862.5|30882.5|30862.5|30885|30865|30882|30862|15
1689669900000|2023-07-18 08:45:00|30882|30862|30887|30867|30887.5|30867.5|30882|30862|27
1689670200000|2023-07-18 08:50:00|30886|30866|30893|30873|30893|30873|30885.5|30865.5|20
1689670500000|2023-07-18 08:55:00|30892.5|30872.5|30895|30875|30896.5|30876.5|30892|30872|29
1689670800000|2023-07-18 09:00:00|30894.9|30874.9|30890.7|30870.7|30894.9|30874.9|30890.5|30870.5|12
1689671100000|2023-07-18 09:05:00|30890.5|30870.5|30891.5|30871.5|30892.5|30872.5|30890.5|30870.5|6
1689671400000|2023-07-18 09:10:00|30892|30872|30892|30872|30892|30872|30892|30872|1
1689671700000|2023-07-18 09:15:00|30892.5|30872.5|30892|30872|30892.5|30872.5|30892|30872|6
1689672000000|2023-07-18 09:20:00|30891.5|30871.5|30885.5|30865.5|30891.5|30871.5|30885|30865|11
1689672300000|2023-07-18 09:25:00|30886|30866|30891.9|30871.9|30892.1|30872.1|30885.4|30865.4|38
1689672600000|2023-07-18 09:30:00|30892.4|30872.4|30896|30861|30900.5|30872.7|30892.3|30861|30
1689672900000|2023-07-18 09:35:00|30896.1|30861.1|30894.7|30859.7|30896.4|30861.4|30893.9|30858.9|21
1689673200000|2023-07-18 09:40:00|30895|30860|30897.5|30862.5|30897.5|30862.5|30895|30860|22
1689673500000|2023-07-18 09:45:00|30897|30862|30891|30871|30897|30871.5|30889|30861|23
1689673800000|2023-07-18 09:50:00|30890.5|30870.5|30887.5|30867.5|30891|30871|30884.6|30864.6|22
1689674100000|2023-07-18 09:55:00|30885.5|30865.5|30891.7|30856.7|30893|30866|30884.5|30856.7|24
1689674400000|2023-07-18 10:00:00|30892|30857|30891|30856|30892.3|30862.2|30882.2|30850|29
1689674700000|2023-07-18 10:05:00|30891.4|30856.4|30892.5|30857.5|30892.5|30857.5|30891.4|30856.4|4
1689675000000|2023-07-18 10:10:00|30892|30857|30896.5|30861.5|30896.5|30861.5|30891.5|30856.5|8
1689675300000|2023-07-18 10:15:00|30896|30861|30881.5|30861.5|30899|30871|30880|30858.5|33
1689675600000|2023-07-18 10:20:00|30882.5|30862.5|30893|30858|30894|30865.5|30882.5|30853|18
1689676200000|2023-07-18 10:30:00|30886|30866|30887|30867|30887.5|30867.5|30885.5|30865.5|8
1689676500000|2023-07-18 10:35:00|30887.5|30867.5|30887|30867|30888|30868|30887|30867|4
1689676800000|2023-07-18 10:40:00|30887.5|30867.5|30887.5|30867.5|30888|30868|30887|30867|5
1689677100000|2023-07-18 10:45:00|30888|30868|30892|30872|30892.5|30872.5|30887.5|30867.5|12
1689677400000|2023-07-18 10:50:00|30891.3|30871.3|30887.5|30867.5|30891.3|30871.3|30887.5|30867.5|8
1689677700000|2023-07-18 10:55:00|30887|30867|30887.5|30867.5|30887.5|30867.5|30887|30867|14
1689678000000|2023-07-18 11:00:00|30888.5|30868.5|30887.5|30867.5|30889|30869|30887.2|30867.2|10
1689678600000|2023-07-18 11:10:00|30888|30868|30893|30873|30893.5|30873.5|30887.5|30867.5|11
1689678900000|2023-07-18 11:15:00|30892.5|30872.5|30887.5|30867.5|30892.5|30872.5|30887.5|30867.5|9
1689679200000|2023-07-18 11:20:00|30888|30868|30892.9|30872.9|30892.9|30872.9|30888|30868|11
1689679500000|2023-07-18 11:25:00|30892.5|30872.5|30898.4|30878.4|30899.6|30879.6|30890.9|30870.9|24
1689679800000|2023-07-18 11:30:00|30898.9|30878.9|30898.9|30878.9|30900.4|30880.4|30898.9|30878.9|8
1689680100000|2023-07-18 11:35:00|30899.7|30879.7|30910.3|30875.3|30910.9|30879.7|30899.7|30874.7|15
1689680400000|2023-07-18 11:40:00|30909.9|30874.9|30911.5|30876.5|30911.5|30878.4|30897.4|30871.6|18
1689680700000|2023-07-18 11:45:00|30912.5|30877.5|30913.8|30878.8|30914.3|30879.3|30912.5|30877.5|8
1689681000000|2023-07-18 11:50:00|30913.9|30878.9|30905|30885|30913.9|30886|30905|30878|10
1689681300000|2023-07-18 11:55:00|30904.5|30884.5|30905|30885|30905.5|30885.5|30904.5|30884.5|6
1689681600000|2023-07-18 12:00:00|30904.5|30884.5|30905.5|30885.5|30905.5|30885.5|30904.5|30884.5|11
1689681900000|2023-07-18 12:05:00|30905|30885|30905.5|30885.5|30905.5|30885.5|30904.5|30884.5|8
1689682200000|2023-07-18 12:10:00|30906|30886|30906|30886|30906.5|30886.5|30905|30885|7
1689682500000|2023-07-18 12:15:00|30906.5|30886.5|30906|30886|30913.5|30887|30906|30878|8
1689682800000|2023-07-18 12:20:00|30906.5|30886.5|30913|30893|30913.5|30893.5|30906.5|30886.5|19
1689683100000|2023-07-18 12:25:00|30912.5|30892.5|30926|30887|30927|30893|30912.5|30879|38
1689683400000|2023-07-18 12:30:00|30925|30886|30933.4|30898.4|30942.6|30900.6|30887.6|30852.6|149
1689683700000|2023-07-18 12:35:00|30932.5|30897.5|30943.5|30908.5|30944|30909|30932|30897|72
1689684000000|2023-07-18 12:40:00|30944|30909|30942.5|30907.5|30945|30923.5|30931|30905.5|51
1689684300000|2023-07-18 12:45:00|30943|30908|30944.5|30909.5|30945.5|30910.5|30939|30904|31
1689684600000|2023-07-18 12:50:00|30944|30909|30936.5|30916.5|30944|30916.5|30931.5|30904|57
1689684900000|2023-07-18 12:55:00|30943.5|30908.5|30954.5|30919.5|30955.5|30920.5|30935.5|30905.5|36
1689685200000|2023-07-18 13:00:00|30953.5|30918.5|30971.5|30936.5|30974|30943.5|30946.5|30911.5|73
1689685500000|2023-07-18 13:05:00|30970|30935|30960.5|30940.5|30971.4|30941.6|30959|30930|52
1689685800000|2023-07-18 13:10:00|30967|30932|30954|30918|30967|30938.5|30948.5|30913.5|33
1689686100000|2023-07-18 13:15:00|30949.5|30914.7|30947|30912|30953|30925.5|30935.5|30909|62
1689686400000|2023-07-18 13:20:00|30947.5|30912.5|30945.5|30910.5|30949.5|30914.5|30945.5|30910.5|25
1689686700000|2023-07-18 13:25:00|30945|30910|30947.5|30912.5|30953|30918|30935.7|30910|51
1689687000000|2023-07-18 13:30:00|30946.7|30911.7|30956|30921|30961.6|30926.6|30942|30911.7|60
1689687300000|2023-07-18 13:35:00|30955|30920|30954|30919|30958|30923|30947|30912|85
1689687600000|2023-07-18 13:40:00|30954.5|30919.5|30953.5|30918.5|30956|30921|30944|30909|75
1689687900000|2023-07-18 13:45:00|30953|30918|30959.5|30939.5|30964|30941|30950.5|30915.5|62
1689688200000|2023-07-18 13:50:00|30960|30940|30959|30939|30974.5|30947.5|30959|30932|47
1689688500000|2023-07-18 13:55:00|30959.1|30939.1|30956.5|30936.5|30960.5|30940.5|30956.5|30936.5|46
1689688800000|2023-07-18 14:00:00|30957|30937|30969|30934|30969.5|30937.5|30947.4|30921.5|56
1689689100000|2023-07-18 14:05:00|30968.5|30933.5|30958.5|30923.5|30968.5|30933.5|30958.5|30923.5|36
1689689400000|2023-07-18 14:10:00|30958|30923|30954.4|30919.4|30958|30927.9|30944.4|30913.7|40
1689689700000|2023-07-18 14:15:00|30954.5|30919.5|30952|30917|30954.5|30926|30944.4|30909.4|71
1689690000000|2023-07-18 14:20:00|30952.1|30917.1|30950.2|30915.2|30952.6|30924|30942.9|30913.5|33
1689690300000|2023-07-18 14:25:00|30949.6|30914.6|30928.5|30893.5|30953.1|30924.5|30913|30871|95
1689690600000|2023-07-18 14:30:00|30929|30894|30947|30912|30947.5|30912.5|30926.2|30891.2|57
1689690900000|2023-07-18 14:35:00|30946.5|30911.5|30938.5|30903.5|30947.1|30913.4|30933.4|30899.7|48
1689691200000|2023-07-18 14:40:00|30937.6|30902.6|30928.9|30908.9|30937.6|30909.4|30928.1|30901.1|15
1689691500000|2023-07-18 14:45:00|30929|30909|30926.9|30906.9|30936.4|30909.5|30926.9|30900.1|24
1689691800000|2023-07-18 14:50:00|30926|30906|30927|30907|30927.5|30907.5|30925.6|30905.6|21
1689692100000|2023-07-18 14:55:00|30927.5|30907.5|30926|30906|30928|30908|30926|30906|6
1689692400000|2023-07-18 15:00:00|30925.5|30905.5|30927.4|30892.4|30929|30905.5|30921|30892.4|35
1689692700000|2023-07-18 15:05:00|30926.9|30891.9|30916.5|30896.5|30926.9|30900.1|30915.2|30888|22
1689693000000|2023-07-18 15:10:00|30916.7|30896.7|30917|30897|30917.5|30897.5|30915.7|30895.7|12
1689693300000|2023-07-18 15:15:00|30917.5|30897.5|30927.4|30892.4|30927.4|30899.5|30917.5|30889|19
1689693600000|2023-07-18 15:20:00|30920|30900|30922|30887|30927.1|30901.5|30917.5|30882.5|47
1689693900000|2023-07-18 15:25:00|30908.3|30888.3|30927.5|30892.5|30927.5|30892.5|30907.8|30878.6|36
1689694200000|2023-07-18 15:30:00|30928.8|30893.8|30934|30899|30934|30899|30928.8|30893.8|13
1689694500000|2023-07-18 15:35:00|30934.5|30899.5|30934.5|30899.5|30934.5|30899.5|30934.5|30899.5|1
1689694800000|2023-07-18 15:40:00|30935|30900|30941|30906|30941.5|30908|30928|30899|18
1689695100000|2023-07-18 15:45:00|30941.5|30906.5|30938.5|30903.5|30943.5|30908.5|30938.5|30903.5|43
1689695400000|2023-07-18 15:50:00|30939|30904|30937|30902|30941|30906|30937|30902|19
1689695700000|2023-07-18 15:55:00|30937.5|30902.5|30935.7|30900.7|30938.2|30903.2|30935.7|30900.7|17
1689696000000|2023-07-18 16:00:00|30936.2|30901.2|30936.5|30901.5|30937|30902|30935.5|30900.5|9
1689696300000|2023-07-18 16:05:00|30937|30902|30938.5|30903.5|30938.5|30903.5|30937|30902|8
1689696600000|2023-07-18 16:10:00|30938|30903|30938.5|30903.5|30939|30904|30938|30903|10
1689696900000|2023-07-18 16:15:00|30938|30903|30938.5|30903.5|30938.5|30903.5|30938|30903|6
1689697200000|2023-07-18 16:20:00|30938|30903|30938.5|30903.5|30938.5|30903.5|30937.5|30902.5|12
1689697500000|2023-07-18 16:25:00|30938|30903|30938.5|30903.5|30938.5|30903.5|30937.5|30902.5|7
1689697800000|2023-07-18 16:30:00|30938|30903|30939|30904|30939.5|30904.5|30938|30903|13
1689698100000|2023-07-18 16:35:00|30939.5|30904.5|30938.5|30903.5|30939.5|30904.5|30938|30903|5
1689698400000|2023-07-18 16:40:00|30939|30904|30950.5|30915.5|30950.5|30915.5|30939|30904|17
1689698700000|2023-07-18 16:45:00|30951|30916|30958|30923|30958|30927.5|30945|30916|27
1689699000000|2023-07-18 16:50:00|30957.5|30922.5|30976.5|30941.5|30978.5|30943.5|30957.5|30922.5|29
1689699300000|2023-07-18 16:55:00|30977|30942|30978.5|30943.5|30978.5|30943.5|30976.5|30941.5|7
1689699600000|2023-07-18 17:00:00|30978.7|30943.7|30978.1|30943.1|30979.2|30944.2|30978|30943|16
1689699900000|2023-07-18 17:05:00|30978.6|30943.6|30967|30932|30978.7|30945.3|30965|30930|46
1689700200000|2023-07-18 17:10:00|30966.5|30931.5|30964.5|30929.5|30966.5|30931.5|30963.5|30928.5|19
1689700500000|2023-07-18 17:15:00|30964|30929|30964.4|30929.4|30968|30933|30963.5|30928.5|18
1689700800000|2023-07-18 17:20:00|30964|30929|30964.4|30929.4|30969|30934|30963.5|30928.5|31
1689701100000|2023-07-18 17:25:00|30964|30929|30963.5|30928.5|30964.9|30929.9|30963.5|30928.5|10
1689701400000|2023-07-18 17:30:00|30964|30929|30967.6|30932.6|30967.6|30932.6|30964|30929|9
1689701700000|2023-07-18 17:35:00|30968|30933|30966.5|30931.5|30968|30933|30966.5|30931.5|10
1689702000000|2023-07-18 17:40:00|30967|30932|30967.5|30932.5|30967.5|30932.5|30966.5|30931.5|4
1689702300000|2023-07-18 17:45:00|30969|30934|30975|30940|30979.5|30944.5|30969|30934|11
1689702600000|2023-07-18 17:50:00|30974.5|30939.5|30975|30940|30975.5|30940.5|30974|30939|12
1689702900000|2023-07-18 17:55:00|30975.5|30940.5|30975|30940|30977|30942|30975|30940|18
1689703200000|2023-07-18 18:00:00|30975.5|30940.5|30978|30943|30978|30943|30975.5|30940.5|14
1689703500000|2023-07-18 18:05:00|30977.7|30942.7|30976.5|30941.5|30978|30943|30975|30940|18
1689703800000|2023-07-18 18:10:00|30976|30941|30974|30939|30976|30941|30974|30939|7
1689704100000|2023-07-18 18:15:00|30973|30938|30971|30936|30974|30939|30970.5|30935.5|16
1689704400000|2023-07-18 18:20:00|30970.5|30935.5|30958|30923|30970.5|30935.5|30956|30921|11
1689704700000|2023-07-18 18:25:00|30959|30924|30965|30930|30965.5|30930.5|30959|30924|15
1689705000000|2023-07-18 18:30:00|30964.5|30929.5|30964.5|30929.5|30965|30930|30964.5|30929.5|5
1689705300000|2023-07-18 18:35:00|30965|30930|30965|30930|30965|30930|30965|30930|1
1689705900000|2023-07-18 18:45:00|30964.5|30929.5|30962.5|30927.5|30964.5|30929.5|30962|30927|12
1689706500000|2023-07-18 18:55:00|30963|30928|30963|30928|30963|30928|30963|30928|1
1689706800000|2023-07-18 19:00:00|30963.5|30928.5|30965.5|30930.5|30965.5|30930.5|30963.5|30928.5|7
1689707100000|2023-07-18 19:05:00|30965|30930|30965.5|30930.5|30965.5|30930.5|30965|30930|2
1689707400000|2023-07-18 19:10:00|30965|30930|30965|30930|30965.5|30930.5|30964|30929|6
1689707700000|2023-07-18 19:15:00|30964.5|30929.5|30965|30930|30965|30930|30964.5|30929.5|2
1689708000000|2023-07-18 19:20:00|30965.5|30930.5|30965.5|30930.5|30965.5|30930.5|30965.5|30930.5|1
1689708300000|2023-07-18 19:25:00|30965|30930|30965|30930|30965|30930|30965|30930|1
1689708600000|2023-07-18 19:30:00|30963|30928|30962.5|30927.5|30963|30928|30962.5|30927.5|2
1689708900000|2023-07-18 19:35:00|30963|30928|30962.5|30927.5|30963|30928|30962|30927|4
1689709800000|2023-07-18 19:50:00|30962|30927|30962|30927|30962.5|30927.5|30962|30927|3
1689710100000|2023-07-18 19:55:00|30962.5|30927.5|30962.5|30927.5|30962.5|30927.5|30962|30927|3
1689728400000|2023-07-19 01:00:00|30946|30904|30965|30930|30965.5|30930.5|30946|30904|4
1689728700000|2023-07-19 01:05:00|30965.5|30930.5|30977.5|30942.5|30978|30943|30962|30927|71
1689729000000|2023-07-19 01:10:00|30977|30942|30982.5|30947.5|31003|30966|30974|30939|93
1689729300000|2023-07-19 01:15:00|30981.5|30946.5|30971.5|30951.5|30983|30955.5|30965|30937|47
1689729600000|2023-07-19 01:20:00|30978.5|30943.5|30998.7|30963.7|30999.2|30964.2|30978|30943|104
1689729900000|2023-07-19 01:25:00|30999.2|30964.2|31007.5|30987.5|31016.6|30988.5|30986.5|30959|82
1689730200000|2023-07-19 01:30:00|31007|30987|31017|30982|31018|30987|31000.4|30972|57
1689730500000|2023-07-19 01:35:00|31016.5|30981.5|31014|30979|31019|30984|31012.5|30977.5|42
1689730800000|2023-07-19 01:40:00|31013.5|30978.5|31014.5|30979.5|31016|30993.5|31005.6|30976.6|43
1689731100000|2023-07-19 01:45:00|31014.6|30979.6|31012.5|30992.5|31021.9|30998|31012|30978.5|48
1689731400000|2023-07-19 01:50:00|31020.5|30985.5|31038.5|31003.5|31038.5|31003.5|31019.5|30984.5|45
1689731700000|2023-07-19 01:55:00|31038|31003|31037.5|31017.5|31045.5|31018.5|31034|31001.5|33
1689732000000|2023-07-19 02:00:00|31041.7|31021.7|31028.2|30993.2|31052|31023.9|31020.7|30991.5|92
1689732300000|2023-07-19 02:05:00|31028.7|30993.7|31033.5|31013.5|31039.5|31019.5|31021.7|30993.7|76
1689732600000|2023-07-19 02:10:00|31033|31013|31028.5|31008.5|31034|31014|31025.5|31005.5|46
1689732900000|2023-07-19 02:15:00|31028|31008|31024.5|31004.5|31030|31010|31024|31004|38
1689733200000|2023-07-19 02:20:00|31025|31005|31035.5|31015.5|31035.5|31015.5|31024.5|31004.5|44
1689733500000|2023-07-19 02:25:00|31042.5|31007.5|31040.5|31005.5|31042.6|31007.6|31040|31005|40
1689733800000|2023-07-19 02:30:00|31041|31006|31033.5|31013.5|31045|31025|31033.5|31006|47
1689734100000|2023-07-19 02:35:00|31033|31013|31027.6|31007.6|31034|31014|31025.6|31005.6|28
1689734400000|2023-07-19 02:40:00|31027.5|31007.5|31027.5|31007.5|31028|31008|31025.6|31005.6|14
1689734700000|2023-07-19 02:45:00|31028|31008|31028.5|31008.5|31031.5|31011.5|31028|31008|30
1689735000000|2023-07-19 02:50:00|31029|31009|31033|31013|31034|31014|31029|31009|25
1689735300000|2023-07-19 02:55:00|31032.5|31012.5|31037|31017|31039|31019|31032|31012|33
1689735600000|2023-07-19 03:00:00|31037.5|31017.5|31034|31014|31038.5|31018.5|31033|31013|24
1689735900000|2023-07-19 03:05:00|31033.7|31013.7|31034.5|31014.5|31037.5|31017.5|31033.5|31013.5|18
1689736200000|2023-07-19 03:10:00|31035|31015|31036.5|31016.5|31037.5|31017.5|31032|31012|34
1689736500000|2023-07-19 03:15:00|31037|31017|31032|31012|31037.5|31017.5|31032|31012|9
1689736800000|2023-07-19 03:20:00|31032.5|31012.5|31032|31012|31033|31013|31030.7|31010.7|23
1689737100000|2023-07-19 03:25:00|31032.5|31012.5|31029.5|31009.5|31033|31013|31028.5|31008.5|23
1689737400000|2023-07-19 03:30:00|31029|31009|31029.8|31009.8|31029.9|31009.9|31028.3|31008.3|34
1689737700000|2023-07-19 03:35:00|31030.1|31010.1|31029.5|31009.5|31032|31012|31028.8|31008.8|21
1689738000000|2023-07-19 03:40:00|31029.4|31009.4|31036.5|31001.5|31038.2|31009.5|31028.5|31001.4|25
1689738300000|2023-07-19 03:45:00|31037|31002|31036|31001|31038.2|31003.2|31036|31001|32
1689738600000|2023-07-19 03:50:00|31035.9|31000.9|31036.5|31001.5|31038|31011.2|31028|31000.4|26
1689738900000|2023-07-19 03:55:00|31036.3|31001.3|31030.5|31010.5|31037|31010.7|31027.4|31000|33
1689739200000|2023-07-19 04:00:00|31030.1|31010.1|31034|31014|31034.5|31014.5|31029.5|31009.5|19
1689739500000|2023-07-19 04:05:00|31034.5|31014.5|31036.3|31016.3|31037.3|31017.3|31034|31014|12
1689739800000|2023-07-19 04:10:00|31036.1|31016.1|31036.1|31016.1|31036.9|31016.9|31036.1|31016.1|3
1689740100000|2023-07-19 04:15:00|31036.4|31016.4|31037.1|31017.1|31037.1|31017.1|31036.1|31016.1|15
1689740400000|2023-07-19 04:20:00|31037.3|31017.3|31037.1|31017.1|31037.5|31017.5|31036.7|31016.7|8
1689740700000|2023-07-19 04:25:00|31037.5|31017.5|31035.8|31015.8|31037.5|31017.5|31035.6|31015.6|25
1689741000000|2023-07-19 04:30:00|31035.6|31015.6|31034|31014|31037|31017|31033.2|31013.2|24
1689741300000|2023-07-19 04:35:00|31033.5|31013.5|31033.5|31013.5|31034|31014|31033|31013|12
1689741600000|2023-07-19 04:40:00|31034|31014|31034.5|31014.5|31035|31015|31033|31013|19
1689741900000|2023-07-19 04:45:00|31034|31014|31034.5|31014.5|31035|31015|31034|31014|10
1689742200000|2023-07-19 04:50:00|31033.5|31013.5|31034.5|31014.5|31034.8|31014.8|31033.5|31013.5|8
1689742500000|2023-07-19 04:55:00|31037|31017|31037|31017|31037|31017|31037|31017|1
1689742800000|2023-07-19 05:00:00|31036.3|31016.3|31036.6|31016.6|31037.1|31017.1|31034.5|31014.5|13
1689743100000|2023-07-19 05:05:00|31036.9|31016.9|31034|31014|31036.9|31016.9|31033|31013|23
1689743400000|2023-07-19 05:10:00|31033.5|31013.5|31033|31013|31033.5|31013.5|31032.8|31012.8|9
1689743700000|2023-07-19 05:15:00|31033.5|31013.5|31034|31014|31034.6|31014.6|31032.4|31012.4|16
1689744000000|2023-07-19 05:20:00|31034.5|31014.5|31033.5|31013.5|31034.5|31014.5|31033.5|31013.5|7
1689744300000|2023-07-19 05:25:00|31033|31013|31033|31013|31033|31013|31033|31013|1
1689744600000|2023-07-19 05:30:00|31033.3|31013.3|31034|31014|31034.5|31014.5|31033|31013|19
1689744900000|2023-07-19 05:35:00|31033.5|31013.5|31032.5|31012.5|31034|31014|31032.5|31012.5|9
1689745200000|2023-07-19 05:40:00|31032|31012|31032.3|31012.3|31032.5|31012.5|31028.7|31008.7|13
1689745500000|2023-07-19 05:45:00|31032.5|31012.5|31028.5|31008.5|31032.5|31012.5|31027.5|31007.5|26
1689745800000|2023-07-19 05:50:00|31030|31010|31033|31013|31033|31013|31030|31010|20
1689746100000|2023-07-19 05:55:00|31032|31012|31030.5|31010.5|31033|31013|31027.5|31007.5|27
1689746400000|2023-07-19 06:00:00|31028.5|31008.5|31033|31013|31033.5|31013.5|31027.5|31007.5|31
1689746700000|2023-07-19 06:05:00|31033.2|31013.2|31028|31008|31033.2|31013.2|31028|31008|25
1689747000000|2023-07-19 06:10:00|31028.5|31008.5|31034|31014|31034|31014|31028|31008|24
1689747300000|2023-07-19 06:15:00|31033|31013|31037|31017|31037|31017|31032|31012|42
1689747600000|2023-07-19 06:20:00|31036.5|31016.5|31033|31013|31036.5|31016.5|31032|31012|29
1689747900000|2023-07-19 06:25:00|31032.5|31012.5|31028|31008|31032.5|31012.5|31027.5|31007.5|40
1689748200000|2023-07-19 06:30:00|31027.5|31007.5|31030|31010|31032.5|31012.5|31027.5|31007.5|44
1689748500000|2023-07-19 06:35:00|31030.5|31010.5|31032.5|31012.5|31036|31012.5|31028|31001|21
1689748800000|2023-07-19 06:40:00|31033|31013|31037.5|31017.5|31037.5|31017.5|31033|31013|7
1689749100000|2023-07-19 06:45:00|31038|31018|31034|31014|31038.3|31018.3|31034|31014|29
1689749400000|2023-07-19 06:50:00|31034.2|31014.2|31038|31018|31038.5|31018.5|31034.2|31014.2|7
1689749700000|2023-07-19 06:55:00|31037.5|31017.5|31032.5|31012.5|31037.5|31017.5|31032.2|31012.2|43
1689750000000|2023-07-19 07:00:00|31031.7|31011.7|31032|30997|31034.5|31011.7|31027.5|30997|44
1689750300000|2023-07-19 07:05:00|31032.5|30997.5|31005|30985|31033.4|31003|31005|30980.8|86
1689750600000|2023-07-19 07:10:00|31005.5|30985.5|31002.5|30982.5|31016|30987.5|31002|30974|52
1689750900000|2023-07-19 07:15:00|31003|30983|31013.3|30993.3|31013.3|30993.3|31003|30983|33
1689751200000|2023-07-19 07:20:00|31013.5|30993.5|31006|30971|31014.7|30994.7|30998.5|30971|55
1689751500000|2023-07-19 07:25:00|30998|30978|30999|30979|31003|30983|30998|30978|21
1689751800000|2023-07-19 07:30:00|30998.5|30978.5|31008|30988|31008|30988|30998.5|30978.5|35
1689752100000|2023-07-19 07:35:00|31007.5|30987.5|31022.5|30987.5|31026.5|30997|31007.5|30986.5|46
1689752400000|2023-07-19 07:40:00|31022.1|30987.1|31008|30988|31022.1|30994.1|31007|30980|20
1689752700000|2023-07-19 07:45:00|31007.5|30987.5|31007.5|30987.5|31012.5|30992.5|31007|30987|27
1689753000000|2023-07-19 07:50:00|31007|30987|31015.2|30995.2|31016.5|30996.5|31007|30987|44
1689753300000|2023-07-19 07:55:00|31015|30995|31016.5|30996.5|31017.5|30997.5|31015|30995|31
1689753600000|2023-07-19 08:00:00|31016.8|30996.8|31017.8|30997.8|31024.3|30997.8|31012.5|30987.6|34
1689753900000|2023-07-19 08:05:00|31018.3|30998.3|31020.5|31000.5|31025|31005|31018|30998|23
1689754200000|2023-07-19 08:10:00|31020.3|31000.3|31034|31014|31035|31015|31020|31000|46
1689754500000|2023-07-19 08:15:00|31035|31015|31021.5|31001.5|31035|31015|31021.5|30990|31
1689754800000|2023-07-19 08:20:00|31029.5|30994.5|31030|30995|31031.5|31004.5|31019|30991|45
1689755100000|2023-07-19 08:25:00|31029.5|30994.5|31023|31003|31030|31003|31022|30990.5|25
1689755400000|2023-07-19 08:30:00|31023.5|31003.5|31030|30995|31031.6|31003.5|31019.5|30992|39
1689755700000|2023-07-19 08:35:00|31030.5|30995.5|31017.5|30997.5|31031.6|31001|31017.5|30992.9|38
1689756000000|2023-07-19 08:40:00|31018|30998|31020.5|31000.5|31020.5|31000.5|31017.4|30997.4|13
1689756300000|2023-07-19 08:45:00|31021|31001|31028.5|30993.5|31029|31001|31019.5|30992|31
1689756600000|2023-07-19 08:50:00|31029|30994|31033|30998|31034.9|30999.9|31028|30993|54
1689756900000|2023-07-19 08:55:00|31033.5|30998.5|31040.5|31005.5|31040.5|31005.5|31033.5|30998.5|17
1689757200000|2023-07-19 09:00:00|31039.5|31004.5|31037|31002|31039.5|31004.5|31034.5|30999.5|25
1689757500000|2023-07-19 09:05:00|31036.5|31001.5|31038.5|31003.5|31038.5|31003.5|31036|31001|19
1689757800000|2023-07-19 09:10:00|31038|31003|31033.5|30998.5|31038|31003|31033|30998|11
1689758100000|2023-07-19 09:15:00|31031.5|30996.5|31011.5|30991.5|31031.5|31002|31011.5|30986|35
1689758400000|2023-07-19 09:20:00|31011|30991|31009.3|30989.3|31013.5|30993.5|31009.2|30989.2|18
1689758700000|2023-07-19 09:25:00|31010|30990|31033.5|30998.5|31033.5|30998.5|31010|30984.1|31
1689759000000|2023-07-19 09:30:00|31035.5|31000.5|31023.5|30988.5|31035.5|31000.5|31023.4|30988.4|34
1689759300000|2023-07-19 09:35:00|31024|30989|31018.5|30998.5|31024.5|30998.5|31017|30988|16
1689759600000|2023-07-19 09:40:00|31018|30998|31018.5|30998.5|31018.5|30998.5|31017.5|30997.5|4
1689759900000|2023-07-19 09:45:00|31018|30998|31017.5|30997.5|31018|30998|31017.5|30997.5|2
1689760200000|2023-07-19 09:50:00|31018|30998|31019.5|30999.5|31019.5|30999.5|31017.5|30997.5|12
1689760500000|2023-07-19 09:55:00|31020|31000|31042|31007|31044|31009|31019.5|30998|24
1689760800000|2023-07-19 10:00:00|31041.5|31006.5|31040|31005|31042|31007|31039|31004|19
1689761100000|2023-07-19 10:05:00|31040.5|31005.5|31041.5|31006.5|31042.5|31007.5|31040|31005|17
1689761400000|2023-07-19 10:10:00|31040.5|31005.5|31042.5|31007.5|31043|31008|31039.5|31004.5|38
1689761700000|2023-07-19 10:15:00|31042|31007|31036.5|31001.5|31043|31008|31036.5|31001.5|26
1689762000000|2023-07-19 10:20:00|31037|31002|31037|31002|31038|31003|31035.5|31000.5|18
1689762300000|2023-07-19 10:25:00|31036.5|31001.5|31038|31003|31038|31003|31036|31001|24
1689762600000|2023-07-19 10:30:00|31037.5|31002.5|31038.5|31003.5|31039.5|31004.5|31037|31002|13
1689762900000|2023-07-19 10:35:00|31038|31003|31038.5|31003.5|31039.5|31004.5|31038|31003|8
1689763200000|2023-07-19 10:40:00|31038.9|31003.9|31039|31004|31040.4|31005.4|31038.5|31003.5|19
1689763500000|2023-07-19 10:45:00|31038.5|31003.5|31040|31005|31040.6|31005.6|31038.5|31003.5|10
1689763800000|2023-07-19 10:50:00|31040.5|31005.5|31040|31005|31040.5|31005.5|31038|31003|17
1689764100000|2023-07-19 10:55:00|31039|31004|31038|31003|31040.6|31005.6|31036.5|31001.5|27
1689764400000|2023-07-19 11:00:00|31039.7|31004.7|31036.5|31016.5|31043|31016.5|31035.5|31004.4|36
1689764700000|2023-07-19 11:05:00|31036|31016|31034|31014|31038|31018|31033.5|31013.5|17
1689765000000|2023-07-19 11:10:00|31038|31018|31043|31023|31043|31023|31038|31018|11
1689765300000|2023-07-19 11:15:00|31043.5|31023.5|31042.5|31022.5|31043.5|31023.5|31041.5|31021.5|31
1689765600000|2023-07-19 11:20:00|31042|31022|31034|31014|31042|31022|31034|31014|13
1689765900000|2023-07-19 11:25:00|31029.5|31009.5|31039.5|31004.5|31040|31009.5|31028.5|31004|10
1689766200000|2023-07-19 11:30:00|31039|31004|31026.5|31006.5|31039.5|31006.5|31026|30998|31
1689766500000|2023-07-19 11:35:00|31026|31006|31026.5|31006.5|31026.5|31006.5|31025.5|31005.5|4
1689766800000|2023-07-19 11:40:00|31033.5|30998.5|31033|30998|31034|31006.5|31026|30998|10
1689767100000|2023-07-19 11:45:00|31026.5|31006.5|31034|30999|31034|31006.5|31026.5|30998|5
1689767400000|2023-07-19 11:50:00|31033|30998|31034|30999|31034.5|31006.5|31026.5|30998|4
1689767700000|2023-07-19 11:55:00|31033.5|30998.5|31034|30999|31034|30999|31033|30998|4
1689768000000|2023-07-19 12:00:00|31034.5|30999.5|31034|30999|31035|31000|31034|30999|14
1689768300000|2023-07-19 12:05:00|31033.5|30998.5|31026.5|30991.5|31033.5|30998.5|31026|30991|21
1689768600000|2023-07-19 12:10:00|31026|30991|31027|30992|31027.5|30992.5|31026|30991|9
1689768900000|2023-07-19 12:15:00|31026.4|30991.4|31024.5|30989.5|31026.4|30991.4|31024|30989|23
1689769200000|2023-07-19 12:20:00|31025.5|30990.5|31024|30989|31026|30991|31023.5|30988.5|10
1689769500000|2023-07-19 12:25:00|31024.5|30989.5|31030.5|30995.5|31031|30996|31024|30989|21
1689769800000|2023-07-19 12:30:00|31030|30995|31033|30998|31034|31005.5|31025|30994.5|23
1689770100000|2023-07-19 12:35:00|31026|31006|31027.5|31007.5|31034|31007.5|31024|30996|24
1689770400000|2023-07-19 12:40:00|31035.5|31000.5|31037|31017|31037|31017|31028.5|31000.5|8
1689770700000|2023-07-19 12:45:00|31037.5|31017.5|31038|31018|31043|31019|31033.5|31008|21
1689771000000|2023-07-19 12:50:00|31037.5|31017.5|31036.5|31016.5|31044.5|31017.5|31036|31009|11
1689771300000|2023-07-19 12:55:00|31043.5|31008.5|31043.5|31008.5|31043.5|31008.5|31042.5|31007.5|10
1689771600000|2023-07-19 13:00:00|31044|31009|31049|31014|31050|31015|31043.5|31008.5|32
1689771900000|2023-07-19 13:05:00|31050|31015|31045|31010|31050|31015|31044.5|31009.5|9
1689772200000|2023-07-19 13:10:00|31044.5|31009.5|31032|31012|31045|31014|31032|31007|17
1689772500000|2023-07-19 13:15:00|31032.5|31012.5|31035.5|31015.5|31035.5|31015.5|31032|31012|8
1689772800000|2023-07-19 13:20:00|31036|31016|31039|31019|31046|31019|31035.5|31008.5|9
1689773100000|2023-07-19 13:25:00|31039.5|31019.5|31052.5|31017.5|31053|31026|31038.5|31007|57
1689773400000|2023-07-19 13:30:00|31053|31018|31043|31023|31056.5|31024|31042|31014.5|34
1689773700000|2023-07-19 13:35:00|31042.5|31022.5|31042.5|31022.5|31043|31023|31042.5|31022.5|3
1689774000000|2023-07-19 13:40:00|31042|31022|31042|31022|31042|31022|31041.5|31021.5|3
1689774300000|2023-07-19 13:45:00|31041.5|31021.5|31042.5|31022.5|31050|31025.5|31041.5|31015|22
1689774600000|2023-07-19 13:50:00|31042|31022|31035.5|31015.5|31045.5|31025.5|31035.5|31015.5|14
1689774900000|2023-07-19 13:55:00|31036|31016|31042.5|31022.5|31043|31023|31036|31016|23
1689775200000|2023-07-19 14:00:00|31043|31023|31051|31031|31052|31032|31043|31023|32
1689775500000|2023-07-19 14:05:00|31052|31032|31063.7|31028.7|31063.7|31038.5|31051|31027.5|36
1689775800000|2023-07-19 14:10:00|31064.3|31029.3|31080.6|31045.6|31082|31047|31059|31028.5|70
1689776100000|2023-07-19 14:15:00|31080|31045|31092|31057|31100.5|31065.5|31078.3|31044.1|97
1689776400000|2023-07-19 14:20:00|31085|31065|31086.5|31066.5|31099|31068|31085|31060|33
1689776700000|2023-07-19 14:25:00|31087|31067|31084|31064|31087.5|31067.5|31083|31063|20
1689777000000|2023-07-19 14:30:00|31084.5|31064.5|31088.5|31068.5|31104.2|31077.5|31082.5|31059|37
1689777300000|2023-07-19 14:35:00|31088|31068|31082|31047|31092|31068|31072|31037|53
1689777600000|2023-07-19 14:40:00|31081.5|31046.5|31086|31051|31087.5|31052.5|31078|31043|42
1689777900000|2023-07-19 14:45:00|31086.5|31051.5|31090|31055|31092|31057|31086.5|31051.5|28
1689778200000|2023-07-19 14:50:00|31089.5|31054.5|31091.5|31056.5|31091.5|31056.5|31084.9|31049.9|29
1689778500000|2023-07-19 14:55:00|31091|31056|31092|31057|31092.5|31057.5|31090.5|31055.5|8
1689778800000|2023-07-19 15:00:00|31092.5|31057.5|31091|31056|31092.5|31057.5|31090|31055|7
1689779100000|2023-07-19 15:05:00|31090.5|31055.5|31087.5|31052.5|31092|31057|31087|31052|20
1689779400000|2023-07-19 15:10:00|31087|31052|31070.5|31035.5|31087|31052|31067.8|31032.8|14
1689779700000|2023-07-19 15:15:00|31070|31035|31071|31036|31071|31036|31069|31034|14
1689780000000|2023-07-19 15:20:00|31070.5|31035.5|31070.5|31035.5|31071.5|31036.5|31069|31034|13
1689780300000|2023-07-19 15:25:00|31071|31036|31075.5|31040.5|31075.5|31040.5|31069.5|31034.5|41
1689780600000|2023-07-19 15:30:00|31076|31041|31071.5|31051.5|31080|31052|31070|31041|14
1689780900000|2023-07-19 15:35:00|31072|31052|31086.5|31051.5|31089|31054|31072|31051.5|16
1689781200000|2023-07-19 15:40:00|31086|31051|31086.5|31051.5|31087|31052|31085|31050|13
1689781500000|2023-07-19 15:45:00|31086|31051|31087|31052|31087|31052|31085.5|31050.5|5
1689781800000|2023-07-19 15:50:00|31086.5|31051.5|31086.5|31051.5|31086.5|31051.5|31085.5|31050.5|11
1689782100000|2023-07-19 15:55:00|31086.3|31051.3|31086.5|31051.5|31086.5|31051.5|31085|31050|9
1689782400000|2023-07-19 16:00:00|31086|31051|31086|31051|31086|31051|31085.5|31050.5|4
1689782700000|2023-07-19 16:05:00|31086.5|31051.5|31086.5|31051.5|31086.5|31051.5|31086.5|31051.5|1
1689783000000|2023-07-19 16:10:00|31087|31052|31093.5|31058.5|31093.5|31058.5|31087|31052|9
1689783300000|2023-07-19 16:15:00|31093|31058|31092.5|31057.5|31093|31058|31092.5|31057.5|8
1689783600000|2023-07-19 16:20:00|31092|31057|31093|31058|31093|31058|31092|31057|2
1689783900000|2023-07-19 16:25:00|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|31092.5|31057.5|1
1689784200000|2023-07-19 16:30:00|31092|31057|31091|31056|31092|31057|31091|31056|5
1689784500000|2023-07-19 16:35:00|31090.4|31055.4|31091.5|31056.5|31092.5|31057.5|31090.4|31055.4|11
1689784800000|2023-07-19 16:40:00|31091|31056|31092.5|31057.5|31093.5|31058.5|31088.5|31053.5|27
1689785100000|2023-07-19 16:45:00|31093|31058|31087|31052|31093|31058|31087|31052|9
1689785400000|2023-07-19 16:50:00|31087.5|31052.5|31082|31062|31089.5|31062|31082|31052.5|10
1689785700000|2023-07-19 16:55:00|31082.5|31062.5|31095.5|31060.5|31095.5|31065.5|31082.5|31057.5|13
1689786000000|2023-07-19 17:00:00|31095|31060|31088|31053|31095.5|31060.5|31087.5|31052.5|9
1689786300000|2023-07-19 17:05:00|31087.5|31052.5|31088.5|31053.5|31088.5|31053.5|31087.5|31052.5|9
1689786900000|2023-07-19 17:15:00|31088|31053|31088.5|31053.5|31088.5|31053.5|31087.5|31052.5|4
1689787200000|2023-07-19 17:20:00|31087.5|31052.5|31084|31049|31088|31058|31078|31049|17
1689787800000|2023-07-19 17:30:00|31083.5|31048.5|31083|31048|31085|31050|31083|31048|8
1689788100000|2023-07-19 17:35:00|31083.5|31048.5|31084.5|31049.5|31087.5|31052.5|31081|31046|18
1689788400000|2023-07-19 17:40:00|31084|31049|31084|31049|31084.5|31049.5|31084|31049|3
1689788700000|2023-07-19 17:45:00|31084.5|31049.5|31084.5|31049.5|31086.1|31051.1|31084|31049|7
1689789000000|2023-07-19 17:50:00|31087.5|31052.5|31088.5|31053.5|31088.5|31053.5|31087.5|31052.5|5
1689789600000|2023-07-19 18:00:00|31088|31053|31088.5|31053.5|31088.5|31053.5|31088|31053|2
1689789900000|2023-07-19 18:05:00|31088.7|31053.7|31083|31048|31088.7|31060|31077|31043.5|34
1689790500000|2023-07-19 18:15:00|31082.7|31047.7|31088|31053|31092.5|31058|31078|31047.7|30
1689790800000|2023-07-19 18:20:00|31088.5|31053.5|31088|31053|31088.5|31053.5|31088|31053|4
1689791100000|2023-07-19 18:25:00|31087.6|31052.6|31088.2|31053.2|31088.2|31053.2|31087.6|31052.6|2
1689791400000|2023-07-19 18:30:00|31088.7|31053.7|31088|31053|31088.7|31053.7|31087.6|31052.6|5
1689791700000|2023-07-19 18:35:00|31088.3|31053.3|31088.3|31053.3|31088.3|31053.3|31088.3|31053.3|1
1689792000000|2023-07-19 18:40:00|31088.8|31053.8|31087.8|31052.8|31089|31054|31087.8|31052.8|7
1689792300000|2023-07-19 18:45:00|31088.3|31053.3|31090|31055|31090|31055|31088.3|31053.3|5
1689792600000|2023-07-19 18:50:00|31089.5|31054.5|31090|31055|31091.5|31056.5|31089.5|31054.5|10
1689792900000|2023-07-19 18:55:00|31089.5|31054.5|31089|31054|31090|31062.5|31082|31054|10
1689793200000|2023-07-19 19:00:00|31088.5|31053.5|31087|31052|31089|31054|31087|31052|7
1689793500000|2023-07-19 19:05:00|31087.5|31052.5|31084.5|31049.5|31088|31053|31084|31049|7
1689793800000|2023-07-19 19:10:00|31085|31050|31084.5|31049.5|31085|31050|31084.5|31049.5|2
1689794100000|2023-07-19 19:15:00|31085|31050|31074.5|31039.5|31085|31050|31073.4|31038.4|24
1689794400000|2023-07-19 19:20:00|31074|31039|31065.5|31030.5|31077.5|31042.5|31064.8|31029.8|30
1689794700000|2023-07-19 19:25:00|31065|31030|31068.5|31033.5|31070.5|31040.9|31060.8|31025.8|41
1689795000000|2023-07-19 19:30:00|31069|31034|31069.5|31034.5|31069.5|31034.5|31068.5|31033.5|8
1689795300000|2023-07-19 19:35:00|31070|31035|31073.5|31038.5|31082.3|31047.3|31068.8|31033.8|24
1689795600000|2023-07-19 19:40:00|31073|31038|31073.5|31038.5|31073.5|31038.5|31069.3|31034.3|6
1689795900000|2023-07-19 19:45:00|31074|31039|31072.2|31037.2|31075|31040|31066.8|31031.8|22
1689796200000|2023-07-19 19:50:00|31071.8|31036.8|31071|31036|31072.5|31037.5|31070.9|31035.9|9
1689814800000|2023-07-20 01:00:00|31074.8|31039.8|31029.5|30994.5|31074.8|31039.8|31024|30989|7
1689815100000|2023-07-20 01:05:00|31029.9|30994.9|31041.5|31006.5|31042|31007|31020|30994.4|61
1689815400000|2023-07-20 01:10:00|31042|31007|31056|31021|31056.5|31029.5|31037.5|31006.5|55
1689815700000|2023-07-20 01:15:00|31055.5|31020.5|31044.4|31009.4|31055.5|31020.5|31025.8|30990.8|103
1689816000000|2023-07-20 01:20:00|31043.9|31008.9|31019.5|30984.5|31043.9|31017|31018.5|30984.5|89
1689816300000|2023-07-20 01:25:00|31020|30985|31003|30968|31020|30992|30995.5|30960.5|114
1689816600000|2023-07-20 01:30:00|31002.9|30967.9|30977.5|30942.5|31010.5|30982|30970|30940|110
1689816900000|2023-07-20 01:35:00|30978|30943|30968.5|30933.5|30980.5|30951.5|30951.4|30924.5|117
1689817200000|2023-07-20 01:40:00|30969|30934|30979.6|30944.6|30981|30946|30969|30934|50
1689817500000|2023-07-20 01:45:00|30980|30945|30986.2|30951.2|30990|30960.9|30974.7|30945|75
1689817800000|2023-07-20 01:50:00|30985.7|30950.7|30976.5|30956.5|30990.2|30962.9|30976.3|30950.7|53
1689818100000|2023-07-20 01:55:00|30975.4|30955.4|30984|30964|30985.5|30965.5|30974.4|30954.4|34
1689818400000|2023-07-20 02:00:00|30983.9|30963.9|30963|30928|30984.4|30964.4|30959.4|30928|64
1689818700000|2023-07-20 02:05:00|30963.5|30928.5|30963.6|30943.6|30969.7|30944.5|30956.7|30928|72
1689819000000|2023-07-20 02:10:00|30964.1|30944.1|30975.5|30955.5|30982.5|30955.5|30963|30941.5|52
1689819300000|2023-07-20 02:15:00|30983.5|30948.5|30982.5|30962.5|30986.5|30963.5|30978|30948.5|10
1689819600000|2023-07-20 02:20:00|30984.8|30949.8|30978.1|30958.1|30984.8|30958.1|30976.2|30948.5|26
1689819900000|2023-07-20 02:25:00|30978.6|30958.6|30975|30955|30978.6|30958.6|30969|30949|64
1689820200000|2023-07-20 02:30:00|30974.4|30954.4|30967.4|30947.4|30979.4|30959.4|30967|30947|49
1689820500000|2023-07-20 02:35:00|30966.9|30946.9|30975|30955|30975|30955|30966.5|30946.5|20
1689820800000|2023-07-20 02:40:00|30974.7|30954.7|30988|30968|30988|30968|30974|30954|24
1689821100000|2023-07-20 02:45:00|30987.5|30967.5|30998.5|30963.5|31000|30978.5|30987.5|30963|46
1689821400000|2023-07-20 02:50:00|30999|30964|30997.5|30962.5|30999|30964|30997|30962|12
1689821700000|2023-07-20 02:55:00|30997.7|30962.7|30981.3|30946.3|30999|30970.8|30979.5|30944.5|70
1689822000000|2023-07-20 03:00:00|30978.8|30943.8|30984|30949|30987.5|30960.5|30971.1|30942|62
1689822300000|2023-07-20 03:05:00|30984.5|30949.5|30968|30948|30985|30953.5|30965.5|30937|35
1689822600000|2023-07-20 03:10:00|30967.5|30947.5|30958.5|30938.5|30970|30950|30954|30934|49
1689822900000|2023-07-20 03:15:00|30958|30938|30963|30928|30964.8|30938|30955|30920|64
1689823200000|2023-07-20 03:20:00|30962.5|30927.5|30963.5|30928.5|30964|30929|30955|30920|22
1689823500000|2023-07-20 03:25:00|30964|30929|30974.5|30954.5|30974.5|30954.5|30960.5|30925.5|33
1689823800000|2023-07-20 03:30:00|30974.7|30954.7|30977.5|30942.5|30982.5|30954.7|30974.6|30942.5|16
1689824100000|2023-07-20 03:35:00|30977|30942|30982.3|30947.3|30983.2|30948.2|30977|30942|17
1689824400000|2023-07-20 03:40:00|30982.6|30947.6|30975|30955|30983.3|30955.1|30974.5|30947.5|18
1689824700000|2023-07-20 03:45:00|30974.5|30954.5|30975.5|30940.5|30978.2|30955|30972.5|30940.5|14
1689825000000|2023-07-20 03:50:00|30975|30940|30972.5|30952.5|30975|30952.5|30968|30940|11
1689825300000|2023-07-20 03:55:00|30972.3|30952.3|30975.2|30940.2|30978.3|30952.8|30961.6|30938.1|37
1689825600000|2023-07-20 04:00:00|30974.7|30939.7|30976.1|30941.1|30976.1|30941.1|30973.7|30938.7|26
1689825900000|2023-07-20 04:05:00|30975.6|30940.6|30978.6|30943.6|30980|30945|30975.6|30940.6|11
1689826200000|2023-07-20 04:10:00|30979|30944|30973.1|30953.1|30979|30954.5|30972.1|30944|6
1689826500000|2023-07-20 04:15:00|30973.6|30953.6|30986.7|30951.7|30986.7|30959.3|30973.6|30951.7|32
1689826800000|2023-07-20 04:20:00|30986.2|30951.2|30981.8|30961.8|30990.3|30961.8|30981.8|30951.2|18
1689827100000|2023-07-20 04:25:00|30982.5|30962.5|30986.5|30951.5|30988.5|30968.5|30979.5|30951.5|24
1689827400000|2023-07-20 04:30:00|30987|30952|30994.8|30959.8|30995|30960|30987|30952|40
1689827700000|2023-07-20 04:35:00|30994.5|30959.5|30994.5|30959.5|30995.5|30960.5|30994|30959|21
1689828000000|2023-07-20 04:40:00|30995|30960|30987|30967|30995|30967.2|30987|30959|10
1689828300000|2023-07-20 04:45:00|30987.5|30967.5|30990.3|30970.3|30990.5|30970.5|30987.5|30967.5|19
1689828600000|2023-07-20 04:50:00|30989.8|30969.8|30986.3|30966.3|30990.1|30970.1|30986.3|30966.3|12
1689828900000|2023-07-20 04:55:00|30986.1|30966.1|30985.6|30965.6|30987.5|30967.5|30985|30965|28
1689829200000|2023-07-20 05:00:00|30985.1|30965.1|30984.3|30964.3|30985.3|30965.3|30983.1|30963.1|21
1689829500000|2023-07-20 05:05:00|30984.6|30964.6|30985.3|30965.3|30995|30966.5|30982.5|30954|39
1689829800000|2023-07-20 05:10:00|30985.1|30965.1|30981.5|30961.5|30995|30966|30981.5|30954|19
1689830100000|2023-07-20 05:15:00|30978.5|30958.5|30985|30950|30986.5|30959|30978|30949|21
1689830400000|2023-07-20 05:20:00|30984.8|30949.8|30985|30950|30985.2|30950.2|30984.8|30949.8|16
1689830700000|2023-07-20 05:25:00|30984.8|30949.8|30985.5|30950.5|30986.2|30951.2|30984.5|30949.5|19
1689831000000|2023-07-20 05:30:00|30986|30951|30987.6|30952.6|30988.3|30960.8|30976.5|30951|37
1689831300000|2023-07-20 05:35:00|30988.1|30953.1|30988.6|30968.6|30993.8|30969.5|30987.8|30953.1|29
1689831600000|2023-07-20 05:40:00|30989|30969|30987.5|30967.5|30991.5|30971.5|30987.5|30967.5|31
1689831900000|2023-07-20 05:45:00|30987|30967|30980.5|30960.5|30987|30967|30980.5|30960.5|45
1689832200000|2023-07-20 05:50:00|30980|30960|30988|30953|30988.5|30960.5|30980|30952|15
1689832500000|2023-07-20 05:55:00|30987.5|30952.5|30982.5|30947.5|30992|30961.5|30981.5|30947.5|53
1689832800000|2023-07-20 06:00:00|30982|30947|30985.6|30950.6|30986.5|30959.5|30975.1|30946.5|20
1689833100000|2023-07-20 06:05:00|30985.8|30950.8|30988.3|30968.3|30996|30972.2|30981.5|30950.6|61
1689833400000|2023-07-20 06:10:00|30989|30969|31005.8|30985.8|31006.5|30986.5|30988.3|30968.3|57
1689833700000|2023-07-20 06:15:00|31006.3|30986.3|31016.1|30996.1|31025.9|30999.2|31006.3|30986.3|63
1689834000000|2023-07-20 06:20:00|31023|30988|31015.1|30995.1|31026.6|30997.5|31012.5|30985.8|60
1689834300000|2023-07-20 06:25:00|31014.9|30994.9|31019|30984|31019.5|30995.1|31007|30980|67
1689834600000|2023-07-20 06:30:00|31019.5|30984.5|31022.5|31002.5|31027|31007|31012|30984|39
1689834900000|2023-07-20 06:35:00|31023|31003|31028.5|31008.5|31028.5|31008.5|31018|30998|29
1689835200000|2023-07-20 06:40:00|31028|31008|31020|31000|31028.5|31008.5|31019|30999|30
1689835500000|2023-07-20 06:45:00|31019.7|30999.7|31024.5|30989.5|31029|31001.5|31019|30989.5|51
1689835800000|2023-07-20 06:50:00|31024.3|30989.3|31021.1|30986.1|31024.3|30989.3|31021.1|30986.1|17
1689836100000|2023-07-20 06:55:00|31021|30986|31012.5|30992.5|31021|30995.5|31012.5|30986|29
1689836400000|2023-07-20 07:00:00|31012.2|30992.2|31011|30991|31012.5|30992.5|31004|30984|56
1689836700000|2023-07-20 07:05:00|31010.5|30990.5|31007|30987|31011.2|30991.2|31001.5|30981.5|44
1689837000000|2023-07-20 07:10:00|31007.5|30987.5|31007.5|30987.5|31009|30989|31006.5|30986.5|25
1689837300000|2023-07-20 07:15:00|31008|30988|31007.5|30987.5|31011|30991|31006|30986|27
1689837600000|2023-07-20 07:20:00|31008|30988|31009|30989|31009.5|30989.5|31003|30983|36
1689837900000|2023-07-20 07:25:00|31008.5|30988.5|31006.3|30986.3|31009|30989|31004.3|30984.3|33
1689838200000|2023-07-20 07:30:00|31006.4|30986.4|31002.5|30982.5|31008.5|30988.5|31002|30982|24
1689838500000|2023-07-20 07:35:00|31002|30982|31010.6|30990.6|31012|30992|31001.5|30981.5|62
1689838800000|2023-07-20 07:40:00|31011.1|30991.1|31024.1|31004.1|31025|31005|31009.5|30989.5|61
1689839100000|2023-07-20 07:45:00|31024.3|31004.3|31027|31007|31028.5|31008.5|31024.1|31004.1|25
1689839400000|2023-07-20 07:50:00|31027.5|31007.5|31026.5|30991.5|31031.5|31008|31016.5|30991.5|41
1689839700000|2023-07-20 07:55:00|31026|30991|31025|30990|31027.4|30997.7|31016.5|30988.5|35
1689840000000|2023-07-20 08:00:00|31024.7|30989.7|31016.3|30996.3|31024.7|30997|31015.5|30987|27
1689840300000|2023-07-20 08:05:00|31016|30996|31015.6|30995.6|31016.3|30996.3|31015.1|30995.1|16
1689840600000|2023-07-20 08:10:00|31015.5|30995.5|31020|30985|31020.1|30997|31012.5|30984.7|65
1689840900000|2023-07-20 08:15:00|31019.7|30984.7|31007.5|30987.5|31020|30991.2|31007|30982.7|42
1689841200000|2023-07-20 08:20:00|31008|30988|31002|30982|31008.5|30988.5|31002|30982|25
1689841500000|2023-07-20 08:25:00|31002.5|30982.5|31011|30991|31019|30992|31002.5|30982.5|79
1689841800000|2023-07-20 08:30:00|31011.5|30991.5|31007.5|30987.5|31018.5|30992.5|31007|30981.4|59
1689842100000|2023-07-20 08:35:00|31008|30988|31011.5|30976.5|31012.5|30988.5|31001|30974.5|21
1689842400000|2023-07-20 08:40:00|31010.5|30975.5|31002.5|30982.5|31011|30983.5|31002|30973|34
1689842700000|2023-07-20 08:45:00|31003|30983|31002.5|30982.5|31004|30984|31001.5|30981.5|28
1689843000000|2023-07-20 08:50:00|31002.9|30982.9|31004|30984|31004|30984|31002.9|30982.9|20
1689843300000|2023-07-20 08:55:00|31003.8|30983.8|31006.1|30986.1|31006.5|30986.5|31003.3|30983.3|23
1689843600000|2023-07-20 09:00:00|31006.5|30986.5|31013.6|30978.6|31013.9|30986.9|31004.5|30978|34
1689843900000|2023-07-20 09:05:00|31014|30979|31013.4|30978.4|31014|30979|31012.5|30977.5|15
1689844200000|2023-07-20 09:10:00|31013.5|30978.5|31013.6|30978.6|31013.9|30978.9|31012.5|30977.5|23
1689844500000|2023-07-20 09:15:00|31013.1|30978.1|31007.5|30987.5|31017.9|30993.9|31005.5|30977|48
1689844800000|2023-07-20 09:20:00|31007|30987|31002.5|30982.5|31007|30987|31002.5|30982.5|20
1689845100000|2023-07-20 09:25:00|31002|30982|31000.5|30980.5|31002.5|30982.5|31000.5|30980.5|8
1689845400000|2023-07-20 09:30:00|31001|30981|30999.5|30979.5|31003|30983|30998.5|30978.5|24
1689845700000|2023-07-20 09:35:00|30999.3|30979.3|30996.5|30976.5|31000|30979.5|30990.3|30963.5|50
1689846000000|2023-07-20 09:40:00|30997|30977|30994.5|30974.5|30997.5|30977.5|30994.5|30974.5|24
1689846300000|2023-07-20 09:45:00|30994.8|30974.8|30997|30977|30997.5|30977.5|30993|30973|24
1689846600000|2023-07-20 09:50:00|30994|30974|30987.6|30952.6|30995|30975|30979.1|30951.2|39
1689846900000|2023-07-20 09:55:00|30988|30953|30983|30963|30992.9|30963.8|30981.8|30952.8|25
1689847200000|2023-07-20 10:00:00|30982.5|30962.5|30983|30963|30984.5|30964.5|30980.3|30960.3|42
1689847500000|2023-07-20 10:05:00|30983.5|30963.5|30997.8|30962.8|30999.5|30972.8|30983.5|30962.8|26
1689847800000|2023-07-20 10:10:00|30997.6|30962.6|30984.5|30964.5|30997.6|30967.4|30983.3|30959.6|26
1689848100000|2023-07-20 10:15:00|30984|30964|30976.5|30956.5|30984|30964|30976.5|30956.5|20
1689848400000|2023-07-20 10:20:00|30977|30957|30973.1|30953.1|30977.3|30957.3|30972.4|30952.4|23
1689848700000|2023-07-20 10:25:00|30973|30953|30977.6|30942.6|30980.6|30953|30972.2|30942.6|12
1689849000000|2023-07-20 10:30:00|30975.9|30940.9|30977.9|30942.9|30978.6|30943.6|30975.9|30940.9|14
1689849300000|2023-07-20 10:35:00|30978.1|30943.1|30975|30940|30978.5|30943.5|30974|30939|14
1689849600000|2023-07-20 10:40:00|30975.2|30940.2|30972.5|30937.5|30977.4|30942.4|30972.5|30937.5|9
1689849900000|2023-07-20 10:45:00|30972.6|30937.6|30968|30948|30973|30948.9|30966.1|30936.6|17
1689850200000|2023-07-20 10:50:00|30968.5|30948.5|30965.2|30945.2|30968.8|30948.8|30965.1|30945.1|16
1689850500000|2023-07-20 10:55:00|30965|30945|30957.9|30937.9|30967.5|30947.5|30957.7|30931|29
1689850800000|2023-07-20 11:00:00|30957.6|30937.6|30966.5|30931.5|30966.7|30938.7|30957.6|30930.7|17
1689851100000|2023-07-20 11:05:00|30966|30931|30965.5|30930.5|30966|30931|30965|30930|4
1689851400000|2023-07-20 11:10:00|30965|30930|30971.6|30936.6|30972.6|30948|30958.3|30929.6|42
1689851700000|2023-07-20 11:15:00|30971|30936|30956.5|30936.5|30972|30939.1|30956|30928.7|28
1689852000000|2023-07-20 11:20:00|30957.5|30937.5|30955.9|30935.9|30958.3|30938.3|30955.9|30935.9|9
1689852300000|2023-07-20 11:25:00|30956|30936|30956.4|30936.4|30958.4|30938.4|30955.5|30935.5|24
1689852600000|2023-07-20 11:30:00|30956.9|30936.9|30963|30928|30964.5|30937.5|30956.9|30928|9
1689852900000|2023-07-20 11:35:00|30956|30936|30965.5|30930.5|30965.5|30937.6|30956|30930.5|6
1689853200000|2023-07-20 11:40:00|30965|30930|30965.5|30930.5|30965.5|30930.5|30965|30930|4
1689853500000|2023-07-20 11:45:00|30965.9|30930.9|30966|30931|30966|30931|30965.9|30930.9|2
1689853800000|2023-07-20 11:50:00|30965.5|30930.5|30955|30935|30965.5|30937.9|30955|30930.5|14
1689854100000|2023-07-20 11:55:00|30955.3|30935.3|30953|30933|30955.8|30935.8|30952.5|30932.5|13
1689854400000|2023-07-20 12:00:00|30955|30935|30967.5|30932.5|30967.5|30939|30952|30932|17
1689854700000|2023-07-20 12:05:00|30968|30933|30967|30932|30968|30933|30967|30932|3
1689855000000|2023-07-20 12:10:00|30967.4|30932.4|30968.2|30933.2|30969.5|30934.5|30967.4|30932.4|30
1689855300000|2023-07-20 12:15:00|30968.7|30933.7|30971.5|30936.5|30971.5|30936.5|30966.6|30931.6|41
1689855600000|2023-07-20 12:20:00|30969|30934|30975|30940|30984.8|30949.8|30967.5|30932.5|35
1689855900000|2023-07-20 12:25:00|30974.5|30939.5|30973|30937|30975.9|30940.9|30972|30937|16
1689856200000|2023-07-20 12:30:00|30974|30935|30978|30943|31001.9|30963.3|30974|30935|66
1689856500000|2023-07-20 12:35:00|30977.5|30942.5|30983.5|30948.5|30985.7|30950.7|30976|30941|39
1689856800000|2023-07-20 12:40:00|30984|30949|31001.5|30966.5|31002|30967|30976|30948|31
1689857100000|2023-07-20 12:45:00|31000.5|30965.5|30982.5|30947.5|31001|30966|30971|30941|53
1689857400000|2023-07-20 12:50:00|30981.5|30946.5|30974|30954|30983.5|30954.5|30973|30945|17
1689857700000|2023-07-20 12:55:00|30973.5|30953.5|30973.5|30953.5|30982.5|30955.5|30973|30946|16
1689858000000|2023-07-20 13:00:00|30974|30954|30969.5|30949.5|30974|30954|30969|30949|11
1689858300000|2023-07-20 13:05:00|30970|30950|30983|30948|30984|30958|30970|30944.5|23
1689858600000|2023-07-20 13:10:00|30983.5|30948.5|30985|30950|30985.5|30950.5|30983.5|30948.5|13
1689858900000|2023-07-20 13:15:00|30977|30957|30973.5|30953.5|30983.5|30957|30973|30945|19
1689859200000|2023-07-20 13:20:00|30980.5|30945.5|30980.5|30945.5|30981|30946|30979.5|30944.5|13
1689859500000|2023-07-20 13:25:00|30981|30946|30973|30953|30985.5|30953|30973|30946|18
1689859800000|2023-07-20 13:30:00|30973.5|30953.5|30974.5|30954.5|30974.5|30954.5|30973|30953|39
1689860100000|2023-07-20 13:35:00|30975|30955|30978.5|30958.5|30979|30959|30974.5|30954.5|20
1689860400000|2023-07-20 13:40:00|30979|30959|30986.5|30966.5|31005.5|30977.5|30979|30956.5|41
1689860700000|2023-07-20 13:45:00|30986|30966|30982|30962|30986.5|30966.5|30982|30962|32
1689861000000|2023-07-20 13:50:00|30981.5|30961.5|30981|30946|30985.5|30962|30973|30946|33
1689861300000|2023-07-20 13:55:00|30981.5|30946.5|30983.6|30948.6|30985.5|30958.6|30975|30944.5|37
1689861600000|2023-07-20 14:00:00|30983.1|30948.1|30988.5|30953.5|30993|30962.5|30974|30946.5|47
1689861900000|2023-07-20 14:05:00|30989.5|30954.5|31012.5|30977.5|31013|30978|30989.5|30954.5|33
1689862200000|2023-07-20 14:10:00|31014|30979|31017.5|30982.5|31028.5|30993.5|31007|30972|61
1689862500000|2023-07-20 14:15:00|31018|30983|31033.5|30998.5|31035|31000|31017.5|30982.5|54
1689862800000|2023-07-20 14:20:00|31033|30998|31047.1|31012.1|31047.1|31012.1|31023|30994.5|61
1689863100000|2023-07-20 14:25:00|31047|31012|31048|31013|31056|31021|31044.6|31009.6|61
1689863400000|2023-07-20 14:30:00|31048.5|31013.5|31056.5|31021.5|31057|31029.7|31041.9|31011.6|35
1689863700000|2023-07-20 14:35:00|31056.3|31021.3|31056.6|31021.6|31058.2|31028.9|31048.9|31018.6|28
1689864000000|2023-07-20 14:40:00|31055.8|31020.8|31078|31043|31079|31044|31048.9|31018.5|68
1689864300000|2023-07-20 14:45:00|31078.5|31043.5|31063.5|31028.5|31079|31044|31060|31025|58
1689864600000|2023-07-20 14:50:00|31063|31028|31046.5|31011.5|31075.5|31040.5|31037|30996|83
1689864900000|2023-07-20 14:55:00|31047|31012|31044.5|31009.5|31057.5|31022.5|31041|31004|62
1689865200000|2023-07-20 15:00:00|31044|31009|31048.5|31013.5|31052.5|31017.5|31041.5|31006.5|37
1689865500000|2023-07-20 15:05:00|31049|31014|31051.5|31016.5|31063|31028|31049|31014|44
1689865800000|2023-07-20 15:10:00|31051|31016|31050.5|31015.5|31051|31016|31034.5|31005.5|38
1689866100000|2023-07-20 15:15:00|31051|31016|31058.5|31038.5|31058.5|31038.5|31045|31016|19
1689866400000|2023-07-20 15:20:00|31058|31038|31057|31037|31059|31039|31056|31036|16
1689866700000|2023-07-20 15:25:00|31056.5|31036.5|31057.4|31037.4|31057.4|31037.4|31054.5|31034.5|23
1689867000000|2023-07-20 15:30:00|31057.5|31037.5|31067|31032|31067|31038|31046.5|31024.5|43
1689867300000|2023-07-20 15:35:00|31066.5|31031.5|31057.2|31037.2|31066.5|31037.9|31057|31030.9|7
1689867600000|2023-07-20 15:40:00|31057.5|31037.5|31087|31045|31093.3|31051.3|31057.5|31037.2|36
1689867900000|2023-07-20 15:45:00|31087.1|31045.1|31095.4|31060.4|31103.6|31066.4|31075|31040|36
1689868200000|2023-07-20 15:50:00|31095|31060|31085.4|31065.4|31095.1|31065.9|31085.4|31052.5|43
1689868500000|2023-07-20 15:55:00|31093.4|31058.4|31093.2|31058.2|31095.9|31067.9|31086.7|31058.2|26
1689868800000|2023-07-20 16:00:00|31092.9|31057.9|31087|31052|31097|31070.4|31083.9|31050.9|58
1689869100000|2023-07-20 16:05:00|31086.5|31051.5|31079.8|31044.8|31086.5|31051.5|31079.8|31044.8|14
1689869400000|2023-07-20 16:10:00|31079.6|31044.6|31073|31038|31079.6|31044.6|31069.8|31034.8|39
1689869700000|2023-07-20 16:15:00|31073.4|31038.4|31083.5|31048.5|31083.5|31048.5|31072.4|31037.4|31
1689870000000|2023-07-20 16:20:00|31084|31049|31076.4|31056.4|31086|31059.5|31076|31049|15
1689870300000|2023-07-20 16:25:00|31083.4|31048.4|31080.5|31045.5|31083.9|31048.9|31080.5|31045.5|20
1689870600000|2023-07-20 16:30:00|31081|31046|31067|31047|31081|31052.5|31066.5|31045|7
1689870900000|2023-07-20 16:35:00|31067.5|31047.5|31085|31050|31086|31051|31062.5|31027.5|57
1689871200000|2023-07-20 16:40:00|31084.7|31049.7|31084.7|31049.7|31084.7|31049.7|31082.7|31047.7|20
1689871500000|2023-07-20 16:45:00|31085|31050|31082.7|31047.7|31085|31058.2|31077.5|31047.6|21
1689871800000|2023-07-20 16:50:00|31082.5|31047.5|31074|31039|31082.6|31047.6|31074|31039|18
1689872100000|2023-07-20 16:55:00|31073.6|31038.6|31063.5|31043.5|31077|31044|31063.5|31036.6|24
1689872400000|2023-07-20 17:00:00|31063.1|31043.1|31066.3|31031.3|31067.6|31043.1|31056.5|31021.5|49
1689872700000|2023-07-20 17:05:00|31065.9|31030.9|31064|31029|31065.9|31030.9|31064|31029|10
1689873000000|2023-07-20 17:10:00|31065|31030|31067|31032|31067|31032|31064|31029|13
1689873300000|2023-07-20 17:15:00|31066.5|31031.5|31058|31023|31072.5|31037.5|31057.5|31022.5|24
1689873600000|2023-07-20 17:20:00|31057.5|31022.5|31058|31023|31058.5|31023.5|31057.5|31022.5|10
1689873900000|2023-07-20 17:25:00|31052.5|31017.5|31035.5|31000.5|31054|31019|31033.9|30998.9|66
1689874200000|2023-07-20 17:30:00|31034.5|30999.5|31065.7|31030.7|31067.5|31032.5|31033.9|30998.9|54
1689874500000|2023-07-20 17:35:00|31064|31029|31065|31030|31065|31030|31064|31029|4
1689874800000|2023-07-20 17:40:00|31065.7|31030.7|31060.7|31025.3|31065.7|31030.7|31059.2|31024.2|16
1689875100000|2023-07-20 17:45:00|31062.7|31027.7|31062.6|31027.6|31063.2|31028.2|31060.7|31023|9
1689875400000|2023-07-20 17:50:00|31052.5|31017.5|31051.8|31016.8|31052.5|31017.5|31051.8|31016.8|4
1689875700000|2023-07-20 17:55:00|31052.6|31017.6|31052.3|31017.3|31053.2|31018.2|31052.3|31017.3|3
1689876000000|2023-07-20 18:00:00|31051.8|31016.8|31039.9|31004.9|31051.8|31016.8|31035.2|31000.2|25
1689876300000|2023-07-20 18:05:00|31033.5|31013.5|31030|30995|31043.9|31016.9|31029.9|30994.9|24
1689876600000|2023-07-20 18:10:00|31029|30994|31029|30994|31029.5|30994.5|31029|30994|3
1689876900000|2023-07-20 18:15:00|31029.5|30994.5|31029.5|30994.5|31029.5|30994.5|31029.5|30994.5|1
1689877200000|2023-07-20 18:20:00|31030.5|30995.5|31039.3|31004.3|31039.8|31007.4|31027.4|30995.5|26
1689877500000|2023-07-20 18:25:00|31039.5|31004.5|31046.2|31011.2|31047|31017|31034|31004.5|27
1689877800000|2023-07-20 18:30:00|31046.7|31011.7|31052.5|31017.5|31052.6|31017.6|31046.7|31011.7|28
1689878100000|2023-07-20 18:35:00|31052.6|31017.6|31052.6|31017.6|31052.6|31017.6|31052.6|31017.6|1
1689878400000|2023-07-20 18:40:00|31052.8|31017.8|31051.8|31016.8|31052.8|31017.8|31051.8|31016.8|4
1689878700000|2023-07-20 18:45:00|31052|31017|31038.8|31018.8|31052.5|31019.1|31038.8|31015.6|31
1689879000000|2023-07-20 18:50:00|31039.1|31019.1|31051.8|31016.8|31052.3|31025|31038.8|31010.5|41
1689879300000|2023-07-20 18:55:00|31052.3|31017.3|31056.6|31021.6|31056.6|31021.6|31052.3|31017.3|12
1689879600000|2023-07-20 19:00:00|31056.5|31021.5|31057.1|31022.1|31057.5|31022.5|31056.3|31021.3|20
1689879900000|2023-07-20 19:05:00|31057|31022|31056.5|31021.5|31057|31022|31056.5|31021.5|2
1689880200000|2023-07-20 19:10:00|31057|31022|31057.1|31022.1|31057.1|31022.1|31057|31022|2
1689880500000|2023-07-20 19:15:00|31057.5|31022.5|31068|31033|31069.8|31034.8|31057.3|31022.3|11
1689880800000|2023-07-20 19:20:00|31068.5|31033.5|31070|31035|31070.1|31035.1|31068.5|31033.5|9
1689881100000|2023-07-20 19:25:00|31070.5|31035.5|31074|31039|31074.5|31039.5|31070.5|31035.5|7
1689881400000|2023-07-20 19:30:00|31074.5|31039.5|31072.5|31037.5|31074.8|31039.8|31063.5|31028.5|15
1689881700000|2023-07-20 19:35:00|31072|31037|31072.1|31037.1|31072.1|31037.1|31071.5|31036.5|4
1689882000000|2023-07-20 19:40:00|31072|31037|31073|31038|31073|31038|31072|31037|6
1689882300000|2023-07-20 19:45:00|31072.5|31037.5|31076|31041|31076.6|31041.6|31072.5|31037.5|13
1689882600000|2023-07-20 19:50:00|31076.5|31041.5|31071|31036|31077|31042|31070.5|31035.5|10
1689882900000|2023-07-20 19:55:00|31064|31029|31066|31031|31066|31031|31063|31028|7
1689901200000|2023-07-21 01:00:00|31083.6|31041.6|31077|31042|31083.6|31042.5|31055|31020|63
1689901500000|2023-07-21 01:05:00|31076.5|31041.5|31108|31073|31131.5|31089.5|31076.5|31041.5|69
1689901800000|2023-07-21 01:10:00|31107.9|31072.9|31116|31081|31146.5|31104.5|31102.1|31067.1|142
1689902100000|2023-07-21 01:15:00|31115.5|31080.5|31117|31082|31119.7|31084.7|31109.6|31074.6|46
1689902400000|2023-07-21 01:20:00|31116.9|31081.9|31125.5|31090.5|31125.6|31098.3|31107.5|31080.9|30
1689902700000|2023-07-21 01:25:00|31125.9|31090.9|31118.9|31083.9|31125.9|31097|31117|31083.2|64
1689903000000|2023-07-21 01:30:00|31117.6|31082.6|31103.5|31068.5|31117.6|31082.6|31098.8|31063.8|83
1689903300000|2023-07-21 01:35:00|31104|31069|31113.8|31078.8|31118|31083|31097.2|31067.3|57
1689903600000|2023-07-21 01:40:00|31114.6|31079.6|31127|31092|31134|31097.4|31100.5|31073.3|79
1689903900000|2023-07-21 01:45:00|31127.7|31092.7|31130.3|31110.3|31134.6|31112|31119.5|31087.3|79
1689904200000|2023-07-21 01:50:00|31131.5|31111.5|31144.5|31109.5|31146.5|31112.5|31126.8|31094.5|91
1689904500000|2023-07-21 01:55:00|31145|31110|31171.9|31136.9|31181.5|31146.5|31137.1|31109.1|100
1689904800000|2023-07-21 02:00:00|31171.8|31136.8|31159|31124|31175|31140|31159|31124|74
1689905100000|2023-07-21 02:05:00|31158|31123|31156.5|31121.5|31165.5|31130.5|31153|31118|62
1689905400000|2023-07-21 02:10:00|31156|31121|31152|31117|31158|31123|31152|31117|38
1689905700000|2023-07-21 02:15:00|31151.9|31116.9|31144|31124|31153|31125.5|31138.5|31111.5|73
1689906000000|2023-07-21 02:20:00|31144.5|31124.5|31144.3|31124.3|31155|31128|31142|31116.5|55
1689906300000|2023-07-21 02:25:00|31144.8|31124.8|31137.5|31117.5|31153|31125.2|31127|31104|100
1689906600000|2023-07-21 02:30:00|31137|31117|31142.5|31122.5|31144.5|31124.5|31135.5|31115.5|44
1689906900000|2023-07-21 02:35:00|31143.2|31123.2|31137.5|31117.5|31143.2|31123.2|31137|31117|42
1689907200000|2023-07-21 02:40:00|31137|31117|31133|31098|31137|31117|31121.5|31096.2|93
1689907500000|2023-07-21 02:45:00|31132.4|31097.4|31130.5|31110.5|31135.1|31115.1|31124|31097.4|68
1689907800000|2023-07-21 02:50:00|31130.8|31110.8|31136.5|31116.5|31139.5|31117.5|31129.8|31101.5|50
1689908100000|2023-07-21 02:55:00|31137|31117|31141.1|31121.1|31142.7|31121.2|31134.7|31107.2|38
1689908400000|2023-07-21 03:00:00|31140.5|31120.5|31143.5|31108.5|31146|31120.8|31134.8|31106.5|63
1689908700000|2023-07-21 03:05:00|31144|31109|31141|31121|31144|31122|31137.5|31109|25
1689909000000|2023-07-21 03:10:00|31141.5|31121.5|31139|31119|31147|31122|31138|31112|33
1689909300000|2023-07-21 03:15:00|31139.5|31119.5|31141.5|31121.5|31141.5|31121.5|31138|31118|53
1689909600000|2023-07-21 03:20:00|31148.5|31113.5|31148.5|31128.5|31149|31128.5|31138|31111|31
1689909900000|2023-07-21 03:25:00|31148|31128|31152.5|31132.5|31152.5|31132.5|31144.5|31124.5|36
1689910200000|2023-07-21 03:30:00|31152.2|31132.2|31158|31138|31158|31138|31151.5|31131.5|26
1689910500000|2023-07-21 03:35:00|31158.5|31138.5|31175.5|31155.5|31175.5|31155.5|31157.5|31137.5|19
1689910800000|2023-07-21 03:40:00|31170|31150|31174.5|31139.5|31186.5|31154.5|31167.5|31139.5|40
1689911100000|2023-07-21 03:45:00|31175|31140|31170|31150|31178|31152|31165.5|31136.5|30
1689911400000|2023-07-21 03:50:00|31169.5|31149.5|31167.5|31147.5|31170|31150|31167|31147|10
1689911700000|2023-07-21 03:55:00|31168.5|31148.5|31183.5|31148.5|31183.5|31155|31168|31146|23
1689912000000|2023-07-21 04:00:00|31184|31149|31186.5|31166.5|31190|31166.5|31181.5|31149|14
1689912300000|2023-07-21 04:05:00|31187.5|31167.5|31187.8|31167.8|31188.5|31168.5|31186|31166|11
1689912600000|2023-07-21 04:10:00|31188.3|31168.3|31189|31169|31196|31176|31188.3|31168.3|23
1689912900000|2023-07-21 04:15:00|31188.5|31168.5|31202.5|31167.5|31203|31177|31187.5|31167.5|39
1689913200000|2023-07-21 04:20:00|31202|31167|31186.5|31166.5|31203|31176|31186.5|31166.5|18
1689913500000|2023-07-21 04:25:00|31186|31166|31173.5|31153.5|31192.5|31166|31172|31144|23
1689913800000|2023-07-21 04:30:00|31173|31153|31172.5|31152.5|31174.5|31154.5|31171|31151|23
1689914100000|2023-07-21 04:35:00|31173|31153|31190|31170|31190|31170|31171.5|31151.5|23
1689914400000|2023-07-21 04:40:00|31189.5|31169.5|31187.5|31167.5|31189.5|31169.5|31187|31167|17
1689914700000|2023-07-21 04:45:00|31186.5|31166.5|31194.5|31159.5|31194.5|31169.3|31181.1|31153|44
1689915000000|2023-07-21 04:50:00|31195|31160|31188|31168|31195|31168|31187|31160|4
1689915300000|2023-07-21 04:55:00|31188.5|31168.5|31188.5|31168.5|31188.5|31168.5|31186.5|31166.5|13
1689915600000|2023-07-21 05:00:00|31189|31169|31189|31169|31189|31169|31187|31167|19
1689915900000|2023-07-21 05:05:00|31188.5|31168.5|31188|31168|31189|31169|31187.5|31167.5|12
1689916200000|2023-07-21 05:10:00|31187.5|31167.5|31189|31169|31189|31169|31187.5|31167.5|11
1689916500000|2023-07-21 05:15:00|31189.5|31169.5|31199.5|31179.5|31199.5|31179.5|31189.5|31169.5|24
1689916800000|2023-07-21 05:20:00|31205.7|31170.7|31188.5|31168.5|31205.7|31174|31188.5|31168.5|20
1689917100000|2023-07-21 05:25:00|31189|31169|31190.5|31170.5|31190.5|31170.5|31188.5|31168.5|20
1689917400000|2023-07-21 05:30:00|31191|31171|31204.5|31184.5|31210.5|31184.5|31189|31169|28
1689917700000|2023-07-21 05:35:00|31208.5|31188.5|31208.5|31188.5|31218.5|31189.5|31208.5|31178|39
1689918000000|2023-07-21 05:40:00|31209|31189|31215.5|31195.5|31215.5|31195.5|31207.5|31187.5|23
1689918300000|2023-07-21 05:45:00|31215.1|31195.1|31223.5|31188.5|31250.5|31215.5|31214|31187|76
1689918600000|2023-07-21 05:50:00|31224|31189|31223.5|31188.5|31224.7|31189.7|31221.5|31186.5|40
1689918900000|2023-07-21 05:55:00|31223|31188|31219|31184|31223.5|31188.5|31219|31184|32
1689919200000|2023-07-21 06:00:00|31218.5|31183.5|31197|31162|31219|31184|31191.5|31160.6|51
1689919500000|2023-07-21 06:05:00|31197.6|31162.6|31193|31173|31199|31173.5|31190.8|31162.6|36
1689919800000|2023-07-21 06:10:00|31192.7|31172.7|31182.5|31162.5|31200.6|31173.7|31181.5|31159.5|48
1689920100000|2023-07-21 06:15:00|31183|31163|31188.5|31168.5|31193|31173|31183|31163|21
1689920400000|2023-07-21 06:20:00|31189|31169|31182.5|31162.5|31200|31173|31182|31162|51
1689920700000|2023-07-21 06:25:00|31182|31162|31178|31143|31183|31163|31169.5|31141.5|42
1689921000000|2023-07-21 06:30:00|31169.7|31149.7|31175.8|31140.8|31178.5|31151.5|31167.2|31138|41
1689921300000|2023-07-21 06:35:00|31175.3|31140.3|31165.1|31145.1|31177|31147.1|31165.1|31139.8|20
1689921600000|2023-07-21 06:40:00|31164.8|31144.8|31169|31149|31173.2|31153|31164.8|31137.3|27
1689921900000|2023-07-21 06:45:00|31169.1|31149.1|31173|31153|31180.5|31153.5|31168.5|31141|32
1689922200000|2023-07-21 06:50:00|31173.5|31153.5|31173|31153|31174|31154|31172.5|31152.5|11
1689922500000|2023-07-21 06:55:00|31169.5|31149.5|31169|31149|31172.5|31152.5|31165.5|31145.5|28
1689922800000|2023-07-21 07:00:00|31168.5|31148.5|31180|31145|31180|31153|31168|31143.5|39
1689923100000|2023-07-21 07:05:00|31179.5|31144.5|31183|31163|31190.5|31163.5|31179|31144|47
1689923400000|2023-07-21 07:10:00|31183.3|31163.3|31175|31155|31192|31172|31175|31155|47
1689923700000|2023-07-21 07:15:00|31175.5|31155.5|31176.5|31156.5|31184|31157|31175.5|31147.5|11
1689924000000|2023-07-21 07:20:00|31177.5|31157.5|31181.5|31161.5|31186.5|31166.5|31177.5|31157.5|33
1689924300000|2023-07-21 07:25:00|31189.5|31154.5|31196|31161|31196|31163.5|31183.5|31154.5|37
1689924600000|2023-07-21 07:30:00|31196.5|31161.5|31188.9|31168.9|31196.5|31170.9|31183|31156|62
1689924900000|2023-07-21 07:35:00|31189.4|31169.4|31202|31167|31215.5|31186.5|31189.4|31165.5|62
1689925200000|2023-07-21 07:40:00|31201.5|31166.5|31206|31171|31206.5|31171.5|31201.5|31166.5|35
1689925500000|2023-07-21 07:45:00|31198|31178|31203.5|31183.5|31203.5|31183.5|31198|31178|27
1689925800000|2023-07-21 07:50:00|31204.5|31184.5|31207|31172|31207|31185.5|31198.5|31171.5|27
1689926100000|2023-07-21 07:55:00|31206.5|31171.5|31209|31174|31209|31175.1|31195.1|31170|30
1689926400000|2023-07-21 08:00:00|31208.5|31173.5|31207.3|31172.3|31208.5|31173.5|31205.5|31170.5|33
1689926700000|2023-07-21 08:05:00|31207.5|31172.5|31205.8|31185.8|31216.2|31190.6|31201.8|31172.2|31
1689927000000|2023-07-21 08:10:00|31205.5|31185.5|31196.8|31176.8|31205.8|31185.8|31196|31176|31
1689927300000|2023-07-21 08:15:00|31196.4|31176.4|31199.8|31179.8|31202.5|31182.5|31196.2|31176.2|40
1689927600000|2023-07-21 08:20:00|31200|31180|31201.5|31181.5|31202.5|31182.5|31199.8|31179.8|12
1689927900000|2023-07-21 08:25:00|31201.7|31181.7|31200.1|31180.1|31202.8|31182.8|31199.5|31179.5|43
1689928200000|2023-07-21 08:30:00|31200.5|31180.5|31194|31174|31208.5|31181.5|31190.5|31170.5|42
1689928500000|2023-07-21 08:35:00|31194.5|31174.5|31199.8|31179.8|31199.8|31179.8|31193.8|31173.8|62
1689928800000|2023-07-21 08:40:00|31200.3|31180.3|31199.8|31179.8|31200.3|31180.3|31197|31177|36
1689929100000|2023-07-21 08:45:00|31199.6|31179.6|31207|31187|31207|31187|31199.6|31179.6|34
1689929400000|2023-07-21 08:50:00|31207.5|31187.5|31204.5|31184.5|31208.5|31188.5|31204.5|31184.5|24
1689929700000|2023-07-21 08:55:00|31212.5|31177.5|31205.5|31185.5|31213|31185.5|31204.5|31177|15
1689930000000|2023-07-21 09:00:00|31212.5|31177.5|31201|31181|31215|31186.5|31200.5|31177|35
1689930300000|2023-07-21 09:05:00|31200.5|31180.5|31196.5|31176.5|31200.5|31180.5|31195|31175|26
1689930600000|2023-07-21 09:10:00|31197|31177|31198.5|31178.5|31198.5|31178.5|31195.5|31175.5|15
1689930900000|2023-07-21 09:15:00|31198.8|31178.8|31204.5|31184.5|31205|31185|31198.8|31178.8|22
1689931200000|2023-07-21 09:20:00|31204|31184|31199.5|31164.5|31204|31184|31196|31164.2|36
1689931500000|2023-07-21 09:25:00|31200|31165|31209.5|31174.5|31209.5|31174.5|31196.5|31161.5|34
1689931800000|2023-07-21 09:30:00|31210|31175|31207.5|31172.5|31210|31175|31207|31172|11
1689932100000|2023-07-21 09:35:00|31207.7|31172.7|31204|31169|31208.8|31181.1|31196.1|31167.4|28
1689932400000|2023-07-21 09:40:00|31197|31177|31196.5|31176.5|31199.5|31179.5|31196.5|31176.5|21
1689932700000|2023-07-21 09:45:00|31197|31177|31198.5|31178.5|31198.5|31178.5|31196.5|31176.5|8
1689933000000|2023-07-21 09:50:00|31198|31178|31196.5|31176.5|31198|31178|31196.5|31176.5|8
1689933300000|2023-07-21 09:55:00|31196|31176|31195.5|31175.5|31196.5|31176.5|31195.5|31175.5|6
1689933600000|2023-07-21 10:00:00|31195.1|31175.1|31200.6|31165.6|31201.7|31175.1|31188.1|31160.5|29
1689933900000|2023-07-21 10:05:00|31200.7|31165.7|31195.1|31175.1|31201.5|31175.3|31194|31165.5|16
1689934200000|2023-07-21 10:10:00|31194.8|31174.8|31195.1|31175.1|31195.1|31175.1|31194.8|31174.8|2
1689934500000|2023-07-21 10:15:00|31194.8|31174.8|31195|31175|31195|31175|31192.8|31172.8|12
1689934800000|2023-07-21 10:20:00|31195.3|31175.3|31194.8|31174.8|31195.8|31175.8|31194.8|31174.8|5
1689935100000|2023-07-21 10:25:00|31195.1|31175.1|31193|31173|31195.8|31175.8|31193|31173|10
1689935400000|2023-07-21 10:30:00|31193.5|31173.5|31194.5|31159.5|31195.6|31173.5|31186.5|31159|20
1689935700000|2023-07-21 10:35:00|31194.6|31159.6|31192|31172|31197|31172.5|31192|31159.6|12
1689936000000|2023-07-21 10:40:00|31191.8|31171.8|31191.5|31171.5|31191.8|31171.8|31191.3|31171.3|3
1689936300000|2023-07-21 10:45:00|31192|31172|31191.5|31171.5|31192.5|31172.5|31191.5|31171.5|6
1689937200000|2023-07-21 11:00:00|31191|31171|31199|31164|31203.4|31171|31191|31162.5|39
1689937500000|2023-07-21 11:05:00|31199.5|31164.5|31198.1|31163.1|31200|31165|31197.6|31162.6|10
1689937800000|2023-07-21 11:10:00|31198.5|31163.5|31199.3|31164.3|31199.7|31164.7|31194.3|31159.3|22
1689938100000|2023-07-21 11:15:00|31199.4|31164.4|31199.8|31164.8|31199.8|31164.8|31199.4|31164.4|2
1689938400000|2023-07-21 11:20:00|31199.5|31164.5|31199.8|31164.8|31199.8|31164.8|31196|31161|15
1689939300000|2023-07-21 11:35:00|31199.1|31164.1|31198|31163|31199.1|31164.1|31197.7|31162.7|9
1689939600000|2023-07-21 11:40:00|31199|31164|31193|31173|31201.6|31173|31187.8|31163|36
1689939900000|2023-07-21 11:45:00|31193.5|31173.5|31211.7|31176.7|31211.7|31184.4|31193.5|31173.5|37
1689940200000|2023-07-21 11:50:00|31211.2|31176.2|31202|31182|31211.2|31183|31201.4|31174.1|21
1689940500000|2023-07-21 11:55:00|31202.5|31182.5|31213.5|31178.5|31213.5|31185.5|31202.5|31177.5|16
1689940800000|2023-07-21 12:00:00|31213|31178|31215|31180|31215.5|31180.5|31211.5|31176.5|19
1689941100000|2023-07-21 12:05:00|31214.5|31179.5|31208|31188|31214.5|31188|31206|31178|16
1689941400000|2023-07-21 12:10:00|31208.5|31188.5|31208.5|31188.5|31208.5|31188.5|31208|31188|3
1689941700000|2023-07-21 12:15:00|31208|31188|31205|31185|31208.5|31188.5|31205|31185|11
1689942000000|2023-07-21 12:20:00|31204.5|31184.5|31202|31182|31204.5|31184.5|31200.5|31180.5|14
1689942300000|2023-07-21 12:25:00|31202.5|31182.5|31207.5|31187.5|31214.5|31188.5|31202.5|31179|15
1689942600000|2023-07-21 12:30:00|31206.5|31186.5|31217|31182|31218.5|31191.5|31206.5|31175.5|29
1689942900000|2023-07-21 12:35:00|31217.5|31182.5|31213|31193|31222|31193.5|31212.5|31182.5|25
1689943200000|2023-07-21 12:40:00|31213.5|31193.5|31223|31188|31224|31196.5|31213.5|31187|30
1689943500000|2023-07-21 12:45:00|31216.5|31196.5|31213|31193|31222|31196.5|31213|31186|7
1689943800000|2023-07-21 12:50:00|31214.5|31194.5|31225|31190|31225|31195.5|31213|31188.5|14
1689944100000|2023-07-21 12:55:00|31217|31197|31223.5|31203.5|31226|31203.5|31216|31187.5|32
1689944400000|2023-07-21 13:00:00|31224|31204|31243.5|31208.5|31244|31216.5|31224|31204|36
1689944700000|2023-07-21 13:05:00|31244|31209|31244|31209|31246|31211|31243|31208|21
1689945000000|2023-07-21 13:10:00|31243.5|31208.5|31236.5|31201.5|31243.5|31210|31226.5|31197.5|44
1689945300000|2023-07-21 13:15:00|31237|31202|31236.5|31201.5|31237|31202|31236|31201|6
1689945600000|2023-07-21 13:20:00|31237|31202|31237.5|31202.5|31238|31203|31236|31201|42
1689945900000|2023-07-21 13:25:00|31237|31202|31246.5|31211.5|31246.5|31211.5|31233|31198|35
1689946200000|2023-07-21 13:30:00|31247|31212|31254|31219|31254|31219|31244.5|31209.5|55
1689946500000|2023-07-21 13:35:00|31253.5|31218.5|31257.6|31222.6|31265.7|31235.5|31252|31217|31
1689946800000|2023-07-21 13:40:00|31258|31223|31289|31254|31289|31259.5|31257.4|31222.4|79
1689947100000|2023-07-21 13:45:00|31282|31262|31282|31262|31289.5|31266.5|31280.5|31254|32
1689947400000|2023-07-21 13:50:00|31284|31264|31280.5|31260.5|31291.7|31265|31280|31256.2|35
1689947700000|2023-07-21 13:55:00|31281|31261|31296|31261|31316|31281|31280.5|31259.3|33
1689948000000|2023-07-21 14:00:00|31289|31269|31298.5|31263.5|31314.5|31281.9|31289|31257.7|65
1689948300000|2023-07-21 14:05:00|31299|31264|31312.5|31292.5|31329|31302.5|31298.5|31263.5|71
1689948600000|2023-07-21 14:10:00|31312|31292|31306.5|31286.5|31318.5|31298.5|31301.5|31277.5|36
1689948900000|2023-07-21 14:15:00|31307|31287|31306.5|31286.5|31316.6|31291.5|31306|31279|22
1689949200000|2023-07-21 14:20:00|31304.5|31284.5|31286.5|31251.5|31306.5|31286.5|31277.5|31235.5|67
1689949500000|2023-07-21 14:25:00|31287|31252|31290|31270|31298|31271.5|31283.5|31248.5|31
1689949800000|2023-07-21 14:30:00|31290.5|31270.5|31297.5|31277.5|31305|31278|31290|31268|24
1689950100000|2023-07-21 14:35:00|31298|31278|31303|31283|31303|31283|31298|31278|10
1689950400000|2023-07-21 14:40:00|31304|31284|31313|31293|31313.5|31293.5|31304|31284|17
1689950700000|2023-07-21 14:45:00|31312.5|31292.5|31316|31296|31317|31297|31312.5|31292.5|13
1689951000000|2023-07-21 14:50:00|31317|31297|31310.5|31290.5|31317.5|31297.5|31306.5|31286.5|27
1689951300000|2023-07-21 14:55:00|31311|31291|31312.5|31292.5|31320|31293|31311|31283|12
1689951600000|2023-07-21 15:00:00|31312|31292|31317|31297|31325|31297|31310|31283|18
1689951900000|2023-07-21 15:05:00|31323.5|31288.5|31308.5|31273.5|31323.5|31295|31306.5|31273.5|43
1689952200000|2023-07-21 15:10:00|31309|31274|31303.5|31268.5|31309.5|31274.5|31303.5|31268.5|14
1689952500000|2023-07-21 15:15:00|31303|31268|31300|31280|31305.5|31280|31291|31263|25
1689952800000|2023-07-21 15:20:00|31299.5|31279.5|31317.5|31282.5|31317.5|31287.5|31298.5|31274.5|34
1689953100000|2023-07-21 15:25:00|31316.5|31281.5|31315.5|31280.5|31316.5|31287.5|31302|31274|35
1689953400000|2023-07-21 15:30:00|31315|31280|31308|31288|31316|31288|31303|31274.5|18
1689953700000|2023-07-21 15:35:00|31309|31289|31304.5|31284.5|31317.5|31290.5|31297.5|31275|25
1689954000000|2023-07-21 15:40:00|31311.5|31276.5|31297|31277|31314|31279|31297|31269|34
1689954300000|2023-07-21 15:45:00|31297.5|31277.5|31305|31270|31307.5|31279.5|31296.5|31269.5|17
1689954600000|2023-07-21 15:50:00|31305.5|31270.5|31307|31272|31307|31272|31305.5|31270.5|6
1689954900000|2023-07-21 15:55:00|31306|31271|31308|31273|31308|31273|31306|31271|7
1689955200000|2023-07-21 16:00:00|31307.5|31272.5|31307|31272|31307.5|31272.5|31306|31271|11
1689955500000|2023-07-21 16:05:00|31307.5|31272.5|31308.5|31273.5|31308.5|31273.5|31307.5|31272.5|3
1689955800000|2023-07-21 16:10:00|31313|31278|31339|31301|31341|31301|31310.5|31278|21
1689956100000|2023-07-21 16:15:00|31324.5|31299.6|31312.5|31277.5|31325.9|31299.6|31310|31275|32
1689956400000|2023-07-21 16:20:00|31313|31278|31305|31270|31313|31282.4|31302.4|31268.7|14
1689956700000|2023-07-21 16:25:00|31304.5|31269.5|31298.4|31263.4|31304.5|31269.5|31298.4|31263.4|13
1689957000000|2023-07-21 16:30:00|31298.1|31263.1|31298.5|31263.5|31299.1|31264.1|31298.1|31263.1|9
1689957300000|2023-07-21 16:35:00|31298.6|31263.6|31298.6|31263.6|31298.6|31263.6|31298.6|31263.6|1
1689957600000|2023-07-21 16:40:00|31300|31265|31301.5|31266.5|31302|31267|31300|31265|9
1689957900000|2023-07-21 16:45:00|31301|31266|31300.5|31265.5|31302.5|31267.5|31300.5|31265.5|11
1689958200000|2023-07-21 16:50:00|31300|31265|31299.5|31264.5|31300.5|31265.5|31299.5|31264.5|4
1689958500000|2023-07-21 16:55:00|31300|31265|31295.5|31260.5|31300.5|31265.5|31295.5|31260.5|14
1689958800000|2023-07-21 17:00:00|31295|31260|31296|31261|31297|31262|31295|31260|8
1689959100000|2023-07-21 17:05:00|31295.5|31260.5|31287.5|31267.5|31295.5|31268|31287.5|31260|4
1689959400000|2023-07-21 17:10:00|31288|31268|31288.5|31268.5|31289|31269|31287.5|31267.5|9
1689959700000|2023-07-21 17:15:00|31304.5|31269.5|31296|31261|31304.5|31269.5|31296|31261|21
1689960000000|2023-07-21 17:20:00|31296.5|31261.5|31296.5|31261.5|31296.5|31261.5|31296|31261|3
1689960300000|2023-07-21 17:25:00|31296|31261|31296|31261|31296|31261|31296|31261|1
1689960600000|2023-07-21 17:30:00|31295.5|31260.5|31290|31255|31295.5|31260.5|31290|31255|9
1689960900000|2023-07-21 17:35:00|31290.5|31255.5|31290.5|31255.5|31290.5|31255.5|31290.5|31255.5|1
1689961200000|2023-07-21 17:40:00|31288.5|31253.5|31289|31254|31289.5|31254.5|31288.5|31253.5|4
1689961500000|2023-07-21 17:45:00|31288.5|31253.5|31292|31257|31292.5|31257.5|31288.5|31253.5|11
1689961800000|2023-07-21 17:50:00|31292.5|31257.5|31291.5|31256.5|31292.5|31257.5|31291.5|31256.5|3
1689962100000|2023-07-21 17:55:00|31292|31257|31292|31257|31292.5|31257.5|31291.5|31256.5|5
1689962400000|2023-07-21 18:00:00|31299.5|31264.5|31293.5|31258.5|31301.5|31266.5|31293|31258|26
1689962700000|2023-07-21 18:05:00|31293|31258|31293.5|31258.5|31293.5|31258.5|31293|31258|2
1689963000000|2023-07-21 18:10:00|31294|31259|31294|31259|31294|31259|31294|31259|1
1689963300000|2023-07-21 18:15:00|31293.5|31258.5|31293.5|31258.5|31293.5|31258.5|31293|31258|3
1689963600000|2023-07-21 18:20:00|31294|31259|31293|31258|31294|31259|31293|31258|5
1689963900000|2023-07-21 18:25:00|31293.5|31258.5|31295.5|31260.5|31296|31261|31293|31258|9
1689964200000|2023-07-21 18:30:00|31295|31260|31289.5|31269.5|31295|31269.5|31288|31260|5
1689964500000|2023-07-21 18:35:00|31289|31269|31288.5|31268.5|31289|31269|31288|31268|4
1689965100000|2023-07-21 18:45:00|31289.5|31269.5|31290|31270|31290|31270|31289.5|31269.5|6
1689965700000|2023-07-21 18:55:00|31289|31269|31307.5|31272.5|31308|31273|31288.5|31268.5|14
1689966000000|2023-07-21 19:00:00|31321|31282|31314.5|31279.5|31326|31284|31311|31276|40
1689966300000|2023-07-21 19:05:00|31314|31279|31314|31279|31314|31279|31314|31279|1
1689966600000|2023-07-21 19:10:00|31315|31280|31317.5|31282.5|31317.5|31282.5|31315|31280|5
1689966900000|2023-07-21 19:15:00|31317|31282|31320.4|31285.4|31326.5|31291.5|31312|31277|36
1689967200000|2023-07-21 19:20:00|31318.4|31283.4|31313.5|31278.5|31331|31296|31309.5|31274.5|47
1689967500000|2023-07-21 19:25:00|31314|31279|31322|31280|31324|31286.5|31302.5|31267.5|79
1689967800000|2023-07-21 19:30:00|31321.5|31279.5|31326|31284|31326|31284|31320|31279.5|22
1689968100000|2023-07-21 19:35:00|31325.5|31283.5|31303.5|31268.5|31325.5|31283.5|31299.5|31264.5|28
1689968400000|2023-07-21 19:40:00|31303|31268|31302.5|31267.5|31303|31268|31302.5|31267.5|2
1689968700000|2023-07-21 19:45:00|31302|31267|31302.5|31267.5|31302.5|31267.5|31301.5|31266.5|4
1689969300000|2023-07-21 19:55:00|31303|31268|31303|31268|31303|31268|31303|31268|1
1690160400000|2023-07-24 01:00:00|31310|31275|31298.5|31263.5|31314|31279|31297|31262|16
1690160700000|2023-07-24 01:05:00|31298.7|31263.7|31297.8|31262.8|31304|31269|31296.5|31261.5|48
1690161000000|2023-07-24 01:10:00|31298|31263|31302|31267|31304.6|31269.6|31298|31263|33
1690161300000|2023-07-24 01:15:00|31302.5|31267.5|31341|31304|31432|31390|31302|31267|102
1690161600000|2023-07-24 01:20:00|31343|31305|31380.4|31345.4|31392|31357|31343|31305|128
1690161900000|2023-07-24 01:25:00|31381.8|31346.8|31372.5|31337.5|31391.8|31356.8|31365.5|31335.6|95
1690162200000|2023-07-24 01:30:00|31373|31338|31361|31326|31382|31352.1|31356.5|31321.5|85
1690162500000|2023-07-24 01:35:00|31359.7|31324.7|31387.5|31352.5|31387.5|31361.5|31350.4|31321.5|91
1690162800000|2023-07-24 01:40:00|31388|31353|31374.6|31339.6|31389|31357.4|31368|31339.6|82
1690163100000|2023-07-24 01:45:00|31375|31340|31351.5|31331.5|31375|31345.5|31351.5|31331.5|53
1690163400000|2023-07-24 01:50:00|31352|31332|31359.5|31339.5|31363|31343|31346.5|31326.5|51
1690163700000|2023-07-24 01:55:00|31360|31340|31366.6|31331.6|31370.6|31340.5|31356.5|31329|72
1690164000000|2023-07-24 02:00:00|31366.1|31331.1|31349.7|31329.7|31368.5|31340.8|31348.5|31328.5|76
1690164300000|2023-07-24 02:05:00|31350|31330|31347|31327|31354|31331.5|31343|31319|49
1690164600000|2023-07-24 02:10:00|31348|31328|31350|31330|31366|31338|31348|31326.5|51
1690164900000|2023-07-24 02:15:00|31350.5|31330.5|31353|31333|31354.5|31334.5|31350.5|31330.5|17
1690165200000|2023-07-24 02:20:00|31352.5|31332.5|31347.5|31327.5|31353.5|31333.5|31346.5|31326.5|24
1690165500000|2023-07-24 02:25:00|31347|31327|31330.8|31310.8|31347|31327|31316|31296|96
1690165800000|2023-07-24 02:30:00|31331.3|31311.3|31339|31319|31339|31319|31331.3|31311.3|35
1690166100000|2023-07-24 02:35:00|31339.5|31319.5|31345.5|31325.5|31345.5|31325.5|31339|31319|24
1690166400000|2023-07-24 02:40:00|31345|31325|31339.5|31319.5|31346|31326|31339.5|31319.5|45
1690166700000|2023-07-24 02:45:00|31340|31320|31350.1|31330.1|31350.4|31330.4|31340|31320|50
1690167000000|2023-07-24 02:50:00|31350|31330|31355.5|31335.5|31356|31336|31349|31329|17
1690167300000|2023-07-24 02:55:00|31355|31335|31353|31333|31356|31336|31353|31333|24
1690167600000|2023-07-24 03:00:00|31352.5|31332.5|31345.5|31325.5|31353.5|31333.5|31341.6|31309|76
1690167900000|2023-07-24 03:05:00|31345.6|31325.6|31338.1|31318.1|31353.5|31326.1|31337.5|31317|30
1690168200000|2023-07-24 03:10:00|31338|31318|31345|31325|31348|31328|31337|31317|39
1690168500000|2023-07-24 03:15:00|31347|31327|31342|31322|31349|31329|31338.5|31318.5|30
1690168800000|2023-07-24 03:20:00|31342.5|31322.5|31352|31332|31353.5|31333.5|31341.5|31321.5|18
1690169100000|2023-07-24 03:25:00|31351.5|31331.5|31345.5|31325.5|31351.5|31331.5|31341.5|31315|39
1690169400000|2023-07-24 03:30:00|31346.8|31326.8|31349.5|31329.5|31354|31334|31346.8|31326.8|34
1690169700000|2023-07-24 03:35:00|31349.6|31329.6|31344.3|31324.3|31350.5|31330.5|31344.3|31324.3|31
1690170000000|2023-07-24 03:40:00|31344.5|31324.5|31347.1|31327.1|31347.1|31327.1|31343.1|31323.1|33
1690170300000|2023-07-24 03:45:00|31347.5|31327.5|31346.6|31326.6|31347.5|31327.5|31346|31326|9
1690170600000|2023-07-24 03:50:00|31346.1|31326.1|31349.5|31329.5|31350|31330|31346|31326|17
1690170900000|2023-07-24 03:55:00|31349.2|31329.2|31347.5|31327.5|31349.3|31329.3|31346.7|31326.7|27
1690171200000|2023-07-24 04:00:00|31348|31328|31352|31332|31353|31333|31347.5|31327.5|33
1690171500000|2023-07-24 04:05:00|31351.5|31331.5|31351.5|31331.5|31352.5|31332.5|31350.5|31330.5|9
1690171800000|2023-07-24 04:10:00|31352|31332|31352|31332|31357|31337|31352|31332|20
1690172100000|2023-07-24 04:15:00|31352.5|31332.5|31353|31333|31353|31333|31352.5|31332.5|2
1690172400000|2023-07-24 04:20:00|31353.2|31333.2|31353|31333|31356.8|31336.8|31353|31333|18
1690172700000|2023-07-24 04:25:00|31353.2|31333.2|31353|31333|31354.8|31334.8|31353|31333|10
1690173000000|2023-07-24 04:30:00|31353.5|31333.5|31353|31333|31355|31335|31352.5|31332.5|11
1690173300000|2023-07-24 04:35:00|31353.5|31333.5|31355.8|31335.8|31355.8|31335.8|31353.5|31333.5|8
1690173600000|2023-07-24 04:40:00|31355.6|31335.6|31355.3|31335.3|31355.8|31335.8|31355.1|31335.1|11
1690173900000|2023-07-24 04:45:00|31355.5|31335.5|31361|31326|31363.5|31335.5|31355.5|31326|11
1690174200000|2023-07-24 04:50:00|31353|31333|31352.5|31332.5|31353|31333|31352|31332|4
1690174500000|2023-07-24 04:55:00|31352|31332|31353|31333|31353|31333|31352|31332|3
1690174800000|2023-07-24 05:00:00|31352.5|31332.5|31352|31332|31352.5|31332.5|31351.5|31331.5|5
1690175400000|2023-07-24 05:10:00|31351.9|31331.9|31351.7|31331.7|31352|31332|31351.3|31331.3|5
1690175700000|2023-07-24 05:15:00|31352|31332|31353|31333|31353|31333|31352|31332|5
1690176000000|2023-07-24 05:20:00|31353.5|31333.5|31356.5|31336.5|31358|31338|31353|31333|16
1690176300000|2023-07-24 05:25:00|31357|31337|31358|31338|31359.3|31339.3|31357|31337|16
1690176600000|2023-07-24 05:30:00|31357.5|31337.5|31358|31338|31358.2|31338.2|31357|31337|12
1690176900000|2023-07-24 05:35:00|31358.3|31338.3|31358|31338|31358.8|31338.8|31358|31338|4
1690177200000|2023-07-24 05:40:00|31357.5|31337.5|31358|31338|31358|31338|31356.8|31336.8|12
1690177500000|2023-07-24 05:45:00|31358.3|31338.3|31353.3|31333.3|31358.5|31338.5|31353.3|31333.3|9
1690177800000|2023-07-24 05:50:00|31353.5|31333.5|31354.4|31334.4|31355.5|31335.5|31353.5|31333.5|19
1690178100000|2023-07-24 05:55:00|31354.6|31334.6|31353.5|31333.5|31359|31339|31353|31333|46
1690178400000|2023-07-24 06:00:00|31353|31333|31349.8|31329.8|31354.5|31334.5|31349.8|31329.8|64
1690178700000|2023-07-24 06:05:00|31350|31330|31342.1|31322.1|31350.1|31330.1|31339.8|31319.8|60
1690179000000|2023-07-24 06:10:00|31342.6|31322.6|31341.7|31321.7|31353|31325.8|31341.3|31317.5|44
1690179300000|2023-07-24 06:15:00|31341.2|31321.2|31341.2|31321.2|31341.2|31321.2|31340.7|31320.7|7
1690179600000|2023-07-24 06:20:00|31340.7|31320.7|31329.5|31309.5|31340.7|31320.7|31328.1|31302.1|31
1690179900000|2023-07-24 06:25:00|31330|31310|31329.6|31294.6|31334.4|31313.8|31322.6|31294.6|47
1690180200000|2023-07-24 06:30:00|31330.1|31295.1|31332.5|31297.5|31334.4|31304.5|31318.2|31288.9|85
1690180500000|2023-07-24 06:35:00|31333|31298|31334.7|31299.7|31335.2|31300.2|31331.5|31296.5|26
1690180800000|2023-07-24 06:40:00|31334.8|31299.8|31329.5|31309.5|31336.7|31309.5|31328|31299.7|28
1690181100000|2023-07-24 06:45:00|31336.7|31301.7|31329|31309|31336.7|31311.9|31329|31301.2|21
1690181400000|2023-07-24 06:50:00|31329.5|31309.5|31335.4|31300.4|31336.5|31309.5|31326.5|31300.4|20
1690181700000|2023-07-24 06:55:00|31335|31300|31337|31302|31337|31310.5|31325.3|31300|22
1690182000000|2023-07-24 07:00:00|31336.7|31301.7|31330|31310|31336.7|31311|31326.5|31301|35
1690182300000|2023-07-24 07:05:00|31329.5|31309.5|31329.5|31309.5|31332.2|31312.2|31327|31307|37
1690182600000|2023-07-24 07:10:00|31329.4|31309.4|31336.8|31301.8|31337.8|31311.2|31329|31301.8|52
1690182900000|2023-07-24 07:15:00|31329.8|31309.8|31331.5|31311.5|31337.5|31317.5|31329.8|31309.8|86
1690183200000|2023-07-24 07:20:00|31332|31312|31331|31311|31333|31313|31331|31311|18
1690183500000|2023-07-24 07:25:00|31331.5|31311.5|31333.1|31313.1|31333.1|31313.1|31331.5|31311.5|10
1690183800000|2023-07-24 07:30:00|31333.5|31313.5|31351.5|31316.5|31351.5|31323.5|31333.5|31313.5|65
1690184100000|2023-07-24 07:35:00|31351.3|31316.3|31352|31332|31359|31334|31349.6|31316.3|53
1690184400000|2023-07-24 07:40:00|31351.5|31331.5|31351.5|31331.5|31358.5|31337|31348.5|31323|45
1690184700000|2023-07-24 07:45:00|31352|31332|31350.5|31330.5|31358.6|31332|31349|31323|28
1690185000000|2023-07-24 07:50:00|31350|31330|31340.5|31320.5|31356.5|31330.5|31339.5|31319|41
1690185300000|2023-07-24 07:55:00|31340|31320|31346|31311|31348.5|31321.5|31337.4|31309.5|49
1690185600000|2023-07-24 08:00:00|31345|31310|31338.9|31318.9|31349.8|31321.6|31337.9|31304.5|63
1690185900000|2023-07-24 08:05:00|31339|31319|31343.4|31323.4|31345.1|31325.1|31338.3|31318.3|28
1690186200000|2023-07-24 08:10:00|31343.5|31323.5|31332|31312|31343.5|31323.5|31331.7|31311.7|27
1690186500000|2023-07-24 08:15:00|31327|31307|31336|31301|31337.5|31310.5|31327|31301|42
1690186800000|2023-07-24 08:20:00|31335.5|31300.5|31326.7|31306.7|31335.5|31307.5|31326|31300|15
1690187100000|2023-07-24 08:25:00|31326.2|31306.2|31332.1|31312.1|31344.5|31317.8|31326.2|31306.2|69
1690187400000|2023-07-24 08:30:00|31331.8|31311.8|31334|31314|31335|31315|31331.8|31311.8|42
1690187700000|2023-07-24 08:35:00|31333.6|31313.6|31345.8|31325.8|31345.8|31325.8|31333.6|31308.1|48
1690188000000|2023-07-24 08:40:00|31346.1|31326.1|31353.3|31318.3|31354|31326.1|31344.5|31317.5|14
1690188300000|2023-07-24 08:45:00|31346|31326|31347.5|31327.5|31349.3|31329.3|31345.8|31325.8|20
1690188600000|2023-07-24 08:50:00|31347|31327|31342.5|31322.5|31347|31327|31342.5|31322.5|25
1690188900000|2023-07-24 08:55:00|31343|31323|31337.5|31317.5|31343.5|31323.5|31336|31316|21
1690189200000|2023-07-24 09:00:00|31338|31318|31336|31316|31338|31318|31334.5|31314.5|10
1690189500000|2023-07-24 09:05:00|31335.5|31315.5|31337|31302|31340.5|31315.5|31330.5|31302|27
1690189800000|2023-07-24 09:10:00|31336.5|31301.5|31327.5|31307.5|31336.5|31311.5|31327.5|31301|21
1690190100000|2023-07-24 09:15:00|31328|31308|31313.5|31293.5|31328.5|31308.5|31312.5|31292.5|29
1690190400000|2023-07-24 09:20:00|31315.5|31295.5|31312|31292|31316|31296|31312|31292|28
1690190700000|2023-07-24 09:25:00|31311.5|31291.5|31324|31289|31328.5|31300|31311.5|31284|36
1690191000000|2023-07-24 09:30:00|31324.5|31289.5|31328|31293|31330.5|31300.5|31320.5|31289|25
1690191300000|2023-07-24 09:35:00|31328.5|31293.5|31332|31297|31332|31297|31328.5|31293.5|7
1690191600000|2023-07-24 09:40:00|31332.5|31297.5|31325|31305|31333|31305.5|31324.5|31297|13
1690191900000|2023-07-24 09:45:00|31325.5|31305.5|31328.5|31308.5|31328.5|31308.5|31325.5|31305.5|15
1690192200000|2023-07-24 09:50:00|31328|31308|31335.3|31315.3|31335.7|31315.7|31328|31308|13
1690192500000|2023-07-24 09:55:00|31335.8|31315.8|31335.3|31315.3|31335.8|31315.8|31335|31315|6
1690192800000|2023-07-24 10:00:00|31334.8|31314.8|31325.8|31305.8|31334.8|31314.8|31325|31305|16
1690193100000|2023-07-24 10:05:00|31326|31306|31327|31307|31327|31307|31326|31306|5
1690193400000|2023-07-24 10:10:00|31326.8|31306.8|31326|31306|31326.8|31306.8|31325.5|31305.5|5
1690193700000|2023-07-24 10:15:00|31325.8|31305.8|31324.8|31304.8|31326.3|31306.3|31323.9|31303.9|33
1690194000000|2023-07-24 10:20:00|31324.4|31304.4|31321|31301|31324.8|31304.8|31319.5|31299.5|37
1690194300000|2023-07-24 10:25:00|31320.4|31300.4|31321|31301|31322|31302|31320.4|31300.4|22
1690194600000|2023-07-24 10:30:00|31321.5|31301.5|31322.5|31302.5|31324|31304|31320.5|31300.5|13
1690194900000|2023-07-24 10:35:00|31322|31302|31322|31302|31323.5|31303.5|31321|31301|13
1690195200000|2023-07-24 10:40:00|31322.5|31302.5|31322.5|31302.5|31323|31303|31322.5|31302.5|7
1690195500000|2023-07-24 10:45:00|31322.4|31302.4|31321.5|31301.5|31322.5|31302.5|31321.5|31301.5|10
1690195800000|2023-07-24 10:50:00|31320.5|31300.5|31318.3|31298.3|31320.5|31300.5|31318.3|31298.3|12
1690196100000|2023-07-24 10:55:00|31318.4|31298.4|31319.5|31299.5|31319.8|31299.8|31318.3|31298.3|18
1690196400000|2023-07-24 11:00:00|31324|31304|31324|31304|31332|31304.9|31323|31296.2|19
1690196700000|2023-07-24 11:05:00|31324.5|31304.5|31324|31304|31332|31304.5|31324|31296|10
1690197000000|2023-07-24 11:10:00|31324.5|31304.5|31317.5|31297.5|31329|31304.5|31317.1|31292.8|32
1690197300000|2023-07-24 11:15:00|31317.3|31297.3|31317.8|31297.8|31317.9|31297.9|31316.8|31296.8|10
1690197600000|2023-07-24 11:20:00|31317.5|31297.5|31316|31296|31317.5|31297.5|31315.5|31295.5|8
1690197900000|2023-07-24 11:25:00|31315.5|31295.5|31315.5|31280.5|31316|31296|31309.5|31280.5|12
1690198200000|2023-07-24 11:30:00|31315.4|31280.4|31306|31286|31315.4|31286.5|31304.5|31279.3|18
1690198500000|2023-07-24 11:35:00|31305.5|31285.5|31307.5|31272.5|31308.5|31285.5|31305.5|31272.5|4
1690198800000|2023-07-24 11:40:00|31307|31272|31307|31272|31307.4|31272.4|31306.8|31271.8|5
1690199100000|2023-07-24 11:45:00|31306|31271|31301|31281|31308.5|31281.5|31300|31271|12
1690199400000|2023-07-24 11:50:00|31300.5|31280.5|31301|31281|31301|31281|31300.5|31280.5|2
1690199700000|2023-07-24 11:55:00|31301.5|31281.5|31308.5|31288.5|31308.5|31288.5|31301.3|31281.3|8
1690200000000|2023-07-24 12:00:00|31308|31288|31309.5|31289.5|31310|31290|31306.5|31286.5|14
1690200300000|2023-07-24 12:05:00|31307.5|31287.5|31307|31287|31308|31288|31306|31286|10
1690200600000|2023-07-24 12:10:00|31306.5|31286.5|31307|31287|31307|31287|31306.5|31286.5|2
1690200900000|2023-07-24 12:15:00|31307.5|31287.5|31323|31288|31323|31296.5|31307.5|31286|11
1690201200000|2023-07-24 12:20:00|31316|31296|31317|31297|31323|31297|31314.5|31287|13
1690201500000|2023-07-24 12:25:00|31316.5|31296.5|31321.5|31301.5|31324.8|31303.5|31316|31289.8|17
1690201800000|2023-07-24 12:30:00|31321|31301|31314.5|31294.5|31327.5|31301|31311.4|31282.3|38
1690202100000|2023-07-24 12:35:00|31313.5|31293.5|31315.5|31295.5|31315.5|31295.5|31313|31293|12
1690202400000|2023-07-24 12:40:00|31318|31298|31318|31298|31318.5|31298.5|31315|31295|25
1690202700000|2023-07-24 12:45:00|31317.5|31297.5|31318.5|31298.5|31326.5|31298.5|31315|31286.8|65
1690203000000|2023-07-24 12:50:00|31318|31298|31330|31295|31332|31305|31318|31295|30
1690203300000|2023-07-24 12:55:00|31323|31303|31320|31300|31331|31303.5|31320|31294.3|22
1690203600000|2023-07-24 13:00:00|31319.5|31299.5|31329.5|31294.5|31332.5|31305.5|31319.5|31289|65
1690203900000|2023-07-24 13:05:00|31330|31295|31329|31294|31330|31301.5|31321|31293|17
1690204200000|2023-07-24 13:10:00|31329.5|31294.5|31329.5|31294.5|31331|31303.5|31319.5|31284.5|46
1690204500000|2023-07-24 13:15:00|31330|31295|31330|31295|31331|31296|31328.5|31293.5|22
1690204800000|2023-07-24 13:20:00|31331|31296|31338|31303|31338.5|31311.5|31323.5|31295.5|23
1690205100000|2023-07-24 13:25:00|31331|31311|31346.2|31311.2|31347.1|31320|31330|31303.5|54
1690205400000|2023-07-24 13:30:00|31345.6|31310.6|31333.5|31298.5|31345.6|31318.5|31331.6|31296.6|39
1690205700000|2023-07-24 13:35:00|31333|31298|31321.5|31301.5|31333.5|31302|31320|31293|39
1690206000000|2023-07-24 13:40:00|31322|31302|31339|31303|31342.5|31308|31316|31295.5|71
1690206300000|2023-07-24 13:45:00|31341|31304|31322|31302|31344|31306|31312|31280|94
1690206600000|2023-07-24 13:50:00|31323|31303|31345.5|31310.5|31345.5|31315.5|31323|31303|43
1690206900000|2023-07-24 13:55:00|31346|31311|31332|31312|31347.5|31316.1|31332|31305|28
1690207200000|2023-07-24 14:00:00|31332.5|31312.5|31339|31304|31343|31315|31331.5|31304|26
1690207500000|2023-07-24 14:05:00|31338.5|31303.5|31322.5|31302.5|31339|31312|31322.5|31302.5|22
1690207800000|2023-07-24 14:10:00|31315|31295|31317|31297|31326.5|31299.5|31312|31284|35
1690208100000|2023-07-24 14:15:00|31317.5|31297.5|31327.5|31307.5|31327.5|31307.5|31317.5|31297.5|13
1690208400000|2023-07-24 14:20:00|31328.5|31308.5|31341.5|31321.5|31343|31323|31328.5|31308.5|11
1690208700000|2023-07-24 14:25:00|31342|31322|31338|31318|31342.5|31322.5|31338|31318|18
1690209000000|2023-07-24 14:30:00|31339|31319|31337|31317|31347.5|31320.5|31333|31311|35
1690209300000|2023-07-24 14:35:00|31341|31306|31329|31309|31341|31313.5|31328.5|31305|28
1690209600000|2023-07-24 14:40:00|31330|31310|31318.5|31298.5|31332|31311|31318|31297|30
1690209900000|2023-07-24 14:45:00|31318|31298|31312|31292|31327|31303.5|31312|31289|32
1690210200000|2023-07-24 14:50:00|31311.5|31291.5|31302.5|31282.5|31312.5|31292.5|31298|31278|16
1690210500000|2023-07-24 14:55:00|31300.5|31280.5|31306|31271|31306.5|31283.5|31297.5|31271|32
1690210800000|2023-07-24 15:00:00|31298|31278|31294|31274|31300|31280|31293|31273|36
1690211100000|2023-07-24 15:05:00|31294.5|31274.5|31300|31265|31302.5|31274.5|31293.5|31264.5|22
1690211400000|2023-07-24 15:10:00|31300.5|31265.5|31305.5|31270.5|31311.5|31276.5|31300|31265|56
1690211700000|2023-07-24 15:15:00|31303.5|31268.5|31300|31280|31303.5|31280|31292|31264.5|21
1690212000000|2023-07-24 15:20:00|31300.5|31280.5|31310|31275|31312.5|31284.5|31300.5|31271.5|31
1690212300000|2023-07-24 15:25:00|31310.5|31275.5|31312|31277|31312|31277|31310|31275|13
1690212600000|2023-07-24 15:30:00|31312.5|31277.5|31298.5|31278.5|31312.5|31283|31298.5|31275|13
1690212900000|2023-07-24 15:35:00|31305.5|31270.5|31307.5|31272.5|31307.5|31272.5|31304|31269|13
1690213200000|2023-07-24 15:40:00|31308|31273|31307.5|31272.5|31309|31274|31307.5|31272.5|7
1690213500000|2023-07-24 15:45:00|31308|31273|31305|31270|31311|31276|31303|31268|23
1690213800000|2023-07-24 15:50:00|31304.5|31269.5|31304|31269|31305|31274.5|31294.5|31264.5|44
1690214100000|2023-07-24 15:55:00|31304.5|31269.5|31301|31266|31327.5|31292.5|31292.5|31257.5|75
1690214400000|2023-07-24 16:00:00|31301.5|31266.5|31310|31275|31310.5|31277|31297|31262.2|24
1690214700000|2023-07-24 16:05:00|31303|31283|31290|31270|31304|31284|31289.5|31269.5|15
1690215000000|2023-07-24 16:10:00|31290.5|31270.5|31295|31260|31297.7|31270.5|31279.5|31250.2|43
1690215300000|2023-07-24 16:15:00|31288.4|31268.4|31294|31259|31299|31269.3|31281.5|31252|38
1690215600000|2023-07-24 16:20:00|31293.7|31258.7|31295.5|31260.5|31295.5|31271|31286|31258.7|15
1690215900000|2023-07-24 16:25:00|31295.7|31260.7|31295.5|31260.5|31296|31267.7|31286.2|31258.4|17
1690216200000|2023-07-24 16:30:00|31295.7|31260.7|31295.5|31260.5|31295.7|31267.5|31287.3|31259.5|11
1690216500000|2023-07-24 16:35:00|31296|31261|31296|31261|31296|31261|31295.5|31260.5|3
1690216800000|2023-07-24 16:40:00|31295.5|31260.5|31296|31261|31296.5|31261.5|31295.5|31260.5|6
1690217100000|2023-07-24 16:45:00|31295.5|31260.5|31294.8|31259.8|31296|31261|31294.8|31259.8|7
1690217400000|2023-07-24 16:50:00|31295|31260|31290|31255|31295.5|31262|31282|31254|13
1690217700000|2023-07-24 16:55:00|31282|31262|31321.6|31279.6|31323.1|31281.1|31282|31261.5|21
1690218000000|2023-07-24 17:00:00|31321.2|31279.2|31294|31274|31321.2|31279.2|31293|31258|37
1690218600000|2023-07-24 17:10:00|31293.5|31273.5|31298.5|31263.5|31299.5|31273.5|31285|31263.5|17
1690218900000|2023-07-24 17:15:00|31298|31263|31297.6|31262.6|31321.8|31280.2|31297.5|31262.5|42
1690219200000|2023-07-24 17:20:00|31298|31263|31287|31267|31298.3|31267|31287|31259|14
1690219500000|2023-07-24 17:25:00|31287.5|31267.5|31290.5|31270.5|31291|31271|31287.5|31267.5|8
1690219800000|2023-07-24 17:30:00|31303.5|31268.5|31306.3|31271.3|31306.3|31271.3|31303.5|31268.5|15
1690220100000|2023-07-24 17:35:00|31306|31271|31303.3|31268.3|31306|31271|31303.2|31268.2|16
1690220400000|2023-07-24 17:40:00|31302.8|31267.8|31302.8|31267.8|31302.8|31267.8|31302.8|31267.8|1
1690220700000|2023-07-24 17:45:00|31303.3|31268.3|31303.3|31268.3|31303.3|31268.3|31302.8|31267.8|3
1690221000000|2023-07-24 17:50:00|31305|31270|31307|31272|31307|31272|31305|31270|5
1690221300000|2023-07-24 17:55:00|31307.5|31272.5|31308|31273|31309|31274|31307|31272|21
1690221600000|2023-07-24 18:00:00|31308.5|31273.5|31317.8|31282.8|31318.4|31283.4|31308.5|31273.5|22
1690221900000|2023-07-24 18:05:00|31317.5|31282.5|31318.5|31283.5|31331|31293.4|31314.8|31279.8|46
1690222200000|2023-07-24 18:10:00|31318|31283|31307|31287|31318.5|31287.5|31307|31279|13
1690222500000|2023-07-24 18:15:00|31307.5|31287.5|31303|31283|31310.5|31287.5|31303|31273|12
1690223100000|2023-07-24 18:25:00|31303.5|31283.5|31314|31279|31319.5|31290|31303.5|31278.5|15
1690223400000|2023-07-24 18:30:00|31313.5|31278.5|31313.5|31278.5|31313.5|31278.5|31313.5|31278.5|1
1690223700000|2023-07-24 18:35:00|31314.5|31279.5|31308|31288|31315.5|31288|31307.5|31279.5|7
1690224000000|2023-07-24 18:40:00|31307.5|31287.5|31308|31288|31308|31288|31307.5|31287.5|2
1690224300000|2023-07-24 18:45:00|31308.5|31288.5|31307.5|31287.5|31308.5|31288.5|31307.5|31287.5|3
1690224600000|2023-07-24 18:50:00|31308|31288|31308.5|31288.5|31308.5|31288.5|31308|31288|2
1690226100000|2023-07-24 19:15:00|31306|31286|31308|31288|31308|31288|31305.5|31285.5|6
1690226400000|2023-07-24 19:20:00|31307.8|31287.8|31315|31280|31315.5|31287.8|31303|31278.5|13
1690226700000|2023-07-24 19:25:00|31308|31288|31319|31284|31335.3|31300.3|31306|31281.5|27
1690227000000|2023-07-24 19:30:00|31315.5|31280.5|31320|31285|31320|31285|31315.5|31280.5|12
1690227300000|2023-07-24 19:35:00|31313|31293|31312.5|31292.5|31313|31293|31312.5|31292.5|4
1690227600000|2023-07-24 19:40:00|31319.5|31284.5|31320|31285|31320|31285|31319.5|31284.5|2
1690227900000|2023-07-24 19:45:00|31319.5|31284.5|31319.5|31284.5|31319.5|31284.5|31319|31284|3
1690228200000|2023-07-24 19:50:00|31311.1|31291.1|31312.5|31292.5|31316|31292.5|31311.1|31281|6
1690228500000|2023-07-24 19:55:00|31312|31292|31312|31292|31312|31292|31312|31292|1
1690246800000|2023-07-25 01:00:00|31322.6|31287.6|31303.5|31268.5|31324.5|31289.5|31302|31267|46
1690247100000|2023-07-25 01:05:00|31302.8|31267.8|31274.5|31239.5|31304|31269|31273.5|31238.5|64
1690247400000|2023-07-25 01:10:00|31274|31239|31271.5|31236.5|31278.1|31247.6|31264.5|31234.7|41
1690247700000|2023-07-25 01:15:00|31275.4|31240.4|31281.2|31261.2|31288.9|31263.7|31267.2|31239.5|47
1690248000000|2023-07-25 01:20:00|31281.1|31261.1|31258.5|31223.5|31292.5|31263|31258|31223|78
1690248300000|2023-07-25 01:25:00|31258|31223|31260.8|31225.8|31261|31226|31253|31218|34
1690248600000|2023-07-25 01:30:00|31260.7|31225.7|31238.8|31218.8|31262.3|31233.1|31238.6|31209.2|40
1690248900000|2023-07-25 01:35:00|31237.5|31217.5|31250.2|31215.2|31252.5|31223.5|31225.5|31205.5|81
1690249200000|2023-07-25 01:40:00|31249.8|31214.8|31262.5|31227.5|31262.5|31235|31244.6|31214.6|52
1690249500000|2023-07-25 01:45:00|31261.8|31226.8|31241.5|31221.5|31264|31232.3|31241.5|31221.5|54
1690249800000|2023-07-25 01:50:00|31241.1|31221.1|31236.1|31216.1|31244.8|31221.1|31230.5|31201.5|61
1690250100000|2023-07-25 01:55:00|31236.4|31216.4|31265|31245|31268.5|31245.5|31236.1|31214|99
1690250400000|2023-07-25 02:00:00|31264.5|31244.5|31266.5|31246.5|31274|31246.5|31257.5|31230.4|56
1690250700000|2023-07-25 02:05:00|31267|31247|31273.1|31238.1|31273.9|31248|31265|31237.9|43
1690251000000|2023-07-25 02:10:00|31264.6|31244.6|31254|31234|31268.5|31244.6|31247.5|31225|54
1690251300000|2023-07-25 02:15:00|31253.5|31233.5|31252|31232|31254|31234|31251.5|31231.5|33
1690251600000|2023-07-25 02:20:00|31251.5|31231.5|31245.5|31225.5|31252.5|31232.5|31244.5|31224.5|39
1690251900000|2023-07-25 02:25:00|31246|31226|31236.2|31216.2|31248.5|31226|31235|31205.5|55
1690252200000|2023-07-25 02:30:00|31232.5|31212.5|31233.9|31213.9|31233.9|31213.9|31229.5|31209.5|43
1690252500000|2023-07-25 02:35:00|31234.9|31214.9|31242.5|31222.5|31252.5|31225|31232.4|31205.4|74
1690252800000|2023-07-25 02:40:00|31242|31222|31239.2|31219.2|31243.5|31223.5|31238.7|31218.7|37
1690253100000|2023-07-25 02:45:00|31239|31219|31231.5|31211.5|31247.5|31221|31231.5|31210|43
1690253400000|2023-07-25 02:50:00|31231|31211|31230.5|31210.5|31231|31211|31226|31206|40
1690253700000|2023-07-25 02:55:00|31231|31211|31228.5|31208.5|31246|31219.5|31227|31200|50
1690254000000|2023-07-25 03:00:00|31236.5|31201.5|31235.5|31200.5|31236.6|31209.8|31227.5|31199|30
1690254300000|2023-07-25 03:05:00|31235|31200|31227.5|31207.5|31235|31207.5|31226|31198.8|13
1690254600000|2023-07-25 03:10:00|31223.6|31203.6|31223.6|31203.6|31223.6|31203.6|31222.6|31202.6|4
1690254900000|2023-07-25 03:15:00|31223|31203|31224|31204|31224|31204|31223|31203|3
1690255200000|2023-07-25 03:20:00|31223.5|31203.5|31224|31204|31231|31204.5|31223.5|31196|6
1690255500000|2023-07-25 03:25:00|31223.5|31203.5|31239|31219|31240.5|31220.5|31223.5|31201|30
1690255800000|2023-07-25 03:30:00|31237.1|31217.1|31240.1|31220.1|31241.5|31221.5|31236.1|31216.1|41
1690256100000|2023-07-25 03:35:00|31239.8|31219.8|31235.2|31215.2|31240.1|31220.1|31233.7|31213.7|38
1690256400000|2023-07-25 03:40:00|31235.5|31215.5|31231.3|31211.3|31235.5|31215.5|31231|31211|24
1690256700000|2023-07-25 03:45:00|31231.5|31211.5|31227.5|31207.5|31235.5|31211.5|31226.5|31198.2|19
1690257000000|2023-07-25 03:50:00|31227|31207|31218.5|31198.5|31227|31207|31218.5|31198.5|20
1690257300000|2023-07-25 03:55:00|31218|31198|31210|31175|31218.5|31198.5|31199.5|31173.5|44
1690257600000|2023-07-25 04:00:00|31209.8|31174.8|31197.5|31177.5|31212.8|31185.1|31197.5|31173.3|26
1690257900000|2023-07-25 04:05:00|31198.7|31178.7|31205.5|31170.5|31205.7|31180|31190.1|31157.5|49
1690258200000|2023-07-25 04:10:00|31205.7|31170.7|31188.5|31168.5|31205.7|31178.7|31188|31168|28
1690258500000|2023-07-25 04:15:00|31188.4|31168.4|31188.5|31168.5|31198.6|31173.5|31188|31160.5|23
1690258800000|2023-07-25 04:20:00|31189|31169|31191|31171|31199|31179|31188|31168|56
1690259100000|2023-07-25 04:25:00|31191.5|31171.5|31198|31163|31199.5|31172.5|31191.5|31163|18
1690259400000|2023-07-25 04:30:00|31198.3|31163.3|31206|31171|31207.6|31172.6|31198.3|31163.3|34
1690259700000|2023-07-25 04:35:00|31205.9|31170.9|31213.6|31178.6|31215.4|31180.4|31205.9|31170.9|29
1690260000000|2023-07-25 04:40:00|31214.6|31179.6|31208.5|31188.5|31221.9|31188.5|31208.5|31177|33
1690260300000|2023-07-25 04:45:00|31217|31182|31214.5|31194.5|31223|31195.5|31213.1|31182|29
1690260600000|2023-07-25 04:50:00|31214.8|31194.8|31218.3|31198.3|31220.8|31200.8|31214.8|31194.8|17
1690260900000|2023-07-25 04:55:00|31218.5|31198.5|31217.1|31197.1|31218.5|31198.5|31214.8|31194.8|11
1690261200000|2023-07-25 05:00:00|31217.3|31197.3|31223.6|31188.6|31223.8|31197.3|31212.5|31188|41
1690261500000|2023-07-25 05:05:00|31223.3|31188.3|31208|31173|31223.3|31188.3|31207.5|31172.5|30
1690261800000|2023-07-25 05:10:00|31208.3|31173.3|31198.5|31178.5|31208.3|31182.8|31198.5|31173.3|19
1690262100000|2023-07-25 05:15:00|31198.1|31178.1|31199.5|31179.5|31202.5|31182.5|31198.1|31178.1|22
1690262400000|2023-07-25 05:20:00|31200|31180|31201|31181|31201|31181|31200|31180|8
1690262700000|2023-07-25 05:25:00|31201.1|31181.1|31205|31185|31205.2|31185.2|31201.1|31181.1|15
1690263000000|2023-07-25 05:30:00|31204.5|31184.5|31212.6|31177.6|31212.6|31185.1|31204.5|31177|7
1690263300000|2023-07-25 05:35:00|31212|31177|31207.5|31172.5|31212.6|31184.1|31199.5|31170|28
1690263600000|2023-07-25 05:40:00|31206.9|31171.9|31195.7|31175.7|31209.9|31177.5|31194.5|31171.5|30
1690263900000|2023-07-25 05:45:00|31194.5|31174.5|31190.9|31170.9|31194.5|31174.5|31189.3|31169.3|29
1690264200000|2023-07-25 05:50:00|31191.3|31171.3|31192.2|31172.2|31195.7|31175.7|31191.3|31171.3|40
1690264500000|2023-07-25 05:55:00|31192|31172|31195|31160|31197.5|31172.5|31189.1|31160|51
1690264800000|2023-07-25 06:00:00|31188|31168|31187|31167|31202|31179|31181.7|31161.7|81
1690265100000|2023-07-25 06:05:00|31187.5|31167.5|31173|31153|31187.5|31167.5|31172.9|31152.9|63
1690265400000|2023-07-25 06:10:00|31172|31152|31185|31165|31186|31166|31170|31150|52
1690265700000|2023-07-25 06:15:00|31187|31167|31181.5|31161.5|31190.5|31170.5|31181|31161|32
1690266000000|2023-07-25 06:20:00|31184.5|31164.5|31184|31164|31186.5|31166.5|31179.5|31159.5|49
1690266300000|2023-07-25 06:25:00|31184.1|31164.1|31183|31163|31188|31166.5|31175.1|31147|55
1690266600000|2023-07-25 06:30:00|31183.5|31163.5|31211|31176|31223|31188.5|31183.5|31163.5|115
1690266900000|2023-07-25 06:35:00|31211.2|31176.2|31207.1|31187.1|31215.6|31187.1|31204.5|31176.2|44
1690267200000|2023-07-25 06:40:00|31207.5|31187.5|31208.7|31188.7|31211|31191|31205.5|31185.5|37
1690267500000|2023-07-25 06:45:00|31208.5|31188.5|31209.7|31189.7|31211.5|31191.5|31208|31188|27
1690267800000|2023-07-25 06:50:00|31210|31190|31210.5|31190.5|31211.5|31191.5|31210|31190|23
1690268100000|2023-07-25 06:55:00|31210|31190|31204.5|31184.5|31210|31190|31200.5|31180.5|54
1690268400000|2023-07-25 07:00:00|31205|31185|31212.5|31192.5|31212.5|31192.5|31205|31185|26
1690268700000|2023-07-25 07:05:00|31212|31192|31216|31196|31220|31200|31211.5|31191.5|36
1690269000000|2023-07-25 07:10:00|31216.5|31196.5|31212|31192|31218|31198|31210.5|31190.5|58
1690269300000|2023-07-25 07:15:00|31211.5|31191.5|31213|31193|31214|31194|31211|31191|20
1690269600000|2023-07-25 07:20:00|31212.5|31192.5|31208.5|31188.5|31212.5|31192.5|31208.5|31188.5|50
1690269900000|2023-07-25 07:25:00|31209|31189|31207|31187|31216.5|31189.5|31205|31181|21
1690270200000|2023-07-25 07:30:00|31207.5|31187.5|31212|31192|31213|31193|31205.5|31185.5|37
1690270500000|2023-07-25 07:35:00|31212.5|31192.5|31217.5|31197.5|31220|31200|31209|31189|45
1690270800000|2023-07-25 07:40:00|31216.5|31196.5|31222|31187|31224|31197.8|31213|31187|41
1690271100000|2023-07-25 07:45:00|31222.5|31187.5|31223.5|31188.5|31224.5|31196.7|31215.5|31187|28
1690271400000|2023-07-25 07:50:00|31224.5|31189.5|31227|31192|31227.5|31201|31216.5|31189.5|36
1690271700000|2023-07-25 07:55:00|31226.5|31191.5|31222.6|31202.6|31232.4|31204.9|31222.4|31189.2|49
1690272000000|2023-07-25 08:00:00|31229.6|31194.6|31229.1|31209.1|31235.3|31209.1|31222.5|31192.2|88
1690272300000|2023-07-25 08:05:00|31229.6|31209.6|31233.5|31213.5|31240|31214.4|31225.5|31198.4|68
1690272600000|2023-07-25 08:10:00|31233|31213|31237|31217|31240|31220|31233|31213|28
1690272900000|2023-07-25 08:15:00|31237.5|31217.5|31237|31217|31239|31219|31236.5|31216.5|13
1690273200000|2023-07-25 08:20:00|31237.5|31217.5|31246|31226|31246|31226|31237.5|31217.5|36
1690273500000|2023-07-25 08:25:00|31247|31227|31241.5|31221.5|31248|31228|31234|31214|37
1690273800000|2023-07-25 08:30:00|31242.5|31222.5|31240.5|31220.5|31243.5|31223.5|31237.5|31217.5|29
1690274100000|2023-07-25 08:35:00|31240|31220|31242.5|31222.5|31245.5|31225.5|31240|31220|14
1690274400000|2023-07-25 08:40:00|31243|31223|31246|31226|31247|31227|31243|31223|23
1690274700000|2023-07-25 08:45:00|31245.3|31225.3|31241|31221|31250.6|31226.5|31241|31215.1|26
1690275000000|2023-07-25 08:50:00|31240.5|31220.5|31234.5|31214.5|31240.5|31220.5|31234.5|31214.5|22
1690275300000|2023-07-25 08:55:00|31232.5|31212.5|31233.5|31213.5|31235|31215|31226.3|31206.3|28
1690275600000|2023-07-25 09:00:00|31233|31213|31233.5|31213.5|31234|31214|31232|31212|22
1690275900000|2023-07-25 09:05:00|31234|31214|31237.5|31217.5|31238|31218|31233.5|31213.5|22
1690276200000|2023-07-25 09:10:00|31238|31218|31239|31219|31239.2|31219.2|31237.5|31217.5|13
1690276500000|2023-07-25 09:15:00|31238.5|31218.5|31238.5|31218.5|31239|31219|31238.5|31218.5|5
1690276800000|2023-07-25 09:20:00|31239|31219|31239|31219|31239|31219|31239|31219|1
1690277100000|2023-07-25 09:25:00|31238.5|31218.5|31239.5|31219.5|31239.5|31219.5|31238.5|31218.5|5
1690277400000|2023-07-25 09:30:00|31240|31220|31244|31224|31244.5|31224.5|31240|31220|13
1690277700000|2023-07-25 09:35:00|31243.5|31223.5|31247|31227|31257|31229|31243.5|31220.2|16
1690278000000|2023-07-25 09:40:00|31246.5|31226.5|31252|31232|31252.2|31232.2|31246.5|31226.5|16
1690278300000|2023-07-25 09:45:00|31251.5|31231.5|31251.5|31231.5|31251.5|31231.5|31251.3|31231.3|4
1690278600000|2023-07-25 09:50:00|31251.7|31231.7|31257.7|31222.7|31259|31231.7|31250.5|31222.6|25
1690278900000|2023-07-25 09:55:00|31257.6|31222.6|31258.8|31223.8|31258.8|31223.8|31257.6|31222.6|13
1690279200000|2023-07-25 10:00:00|31258.3|31223.3|31253|31233|31259|31233|31249.7|31223.3|12
1690279500000|2023-07-25 10:05:00|31252.5|31232.5|31259.5|31224.5|31259.5|31232.5|31251.5|31221.7|17
1690279800000|2023-07-25 10:10:00|31260|31225|31260|31225|31260|31225|31259.5|31224.5|3
1690280100000|2023-07-25 10:15:00|31259.7|31224.7|31253.5|31233.5|31260|31233.5|31253|31224.7|4
1690280400000|2023-07-25 10:20:00|31253|31233|31252.5|31232.5|31253|31233|31252.5|31232.5|6
1690280700000|2023-07-25 10:25:00|31253|31233|31258.5|31223.5|31258.5|31233|31251|31223.5|9
1690281000000|2023-07-25 10:30:00|31259|31224|31259.5|31224.5|31259.9|31224.9|31259|31224|4
1690281600000|2023-07-25 10:40:00|31259.9|31224.9|31259.9|31224.9|31259.9|31224.9|31259.9|31224.9|1
1690281900000|2023-07-25 10:45:00|31260|31225|31259.9|31224.9|31260|31225|31259|31224|12
1690282500000|2023-07-25 10:55:00|31260|31225|31259.5|31224.5|31260.5|31225.5|31259.5|31224.5|11
1690282800000|2023-07-25 11:00:00|31257.4|31222.4|31251.2|31231.2|31258.5|31232|31251.2|31222.4|18
1690283100000|2023-07-25 11:05:00|31251.7|31231.7|31265|31230|31265|31238.5|31251.2|31230|25
1690283400000|2023-07-25 11:10:00|31264|31229|31264.9|31229.9|31264.9|31229.9|31263|31228|18
1690283700000|2023-07-25 11:15:00|31264.4|31229.4|31265.5|31230.5|31265.5|31230.5|31264.4|31229.4|6
1690284000000|2023-07-25 11:20:00|31264.7|31229.7|31265.5|31230.5|31266.6|31231.6|31264.7|31229.7|4
1690284300000|2023-07-25 11:25:00|31265.4|31230.4|31265.5|31230.5|31266.5|31243.1|31259|31230|8
1690284600000|2023-07-25 11:30:00|31265.4|31230.4|31268.5|31233.5|31268.5|31233.5|31265.3|31230.3|16
1690284900000|2023-07-25 11:35:00|31266.5|31231.5|31265|31230|31266.5|31231.5|31264.9|31229.9|4
1690285200000|2023-07-25 11:40:00|31265.5|31230.5|31265.4|31230.4|31265.5|31230.5|31264.9|31229.9|9
1690285500000|2023-07-25 11:45:00|31265.5|31230.5|31264.5|31229.5|31265.5|31230.5|31264|31229|6
1690285800000|2023-07-25 11:50:00|31263.9|31228.9|31253.5|31233.5|31264.5|31233.5|31249|31225.5|20
1690286100000|2023-07-25 11:55:00|31255|31235|31247.5|31227.5|31260.5|31238|31247.5|31225.5|20
1690286400000|2023-07-25 12:00:00|31248|31228|31252.6|31217.6|31253.9|31228|31244|31217.6|16
1690286700000|2023-07-25 12:05:00|31246.5|31226.5|31254|31219|31254|31226.5|31242.5|31215.2|14
1690287000000|2023-07-25 12:10:00|31253.9|31218.9|31252.6|31217.6|31254|31227.3|31247.1|31217.1|30
1690287300000|2023-07-25 12:15:00|31253.5|31218.5|31252.5|31217.5|31253.5|31218.5|31251.4|31216.4|15
1690287600000|2023-07-25 12:20:00|31252.3|31217.3|31254.5|31219.5|31255|31220|31252.3|31217.3|9
1690287900000|2023-07-25 12:25:00|31254.3|31219.3|31255|31220|31255|31220|31254.3|31219.3|2
1690288200000|2023-07-25 12:30:00|31255.2|31220.2|31253|31218|31255.2|31224.9|31243.4|31217|21
1690288500000|2023-07-25 12:35:00|31253.5|31218.5|31264.5|31229.5|31265.5|31230.5|31253.5|31218.5|19
1690288800000|2023-07-25 12:40:00|31264|31229|31264|31229|31264.5|31229.5|31264|31229|3
1690289100000|2023-07-25 12:45:00|31263.5|31228.5|31263.5|31228.5|31263.5|31228.5|31263.5|31228.5|1
1690289400000|2023-07-25 12:50:00|31262|31227|31251.5|31216.5|31262|31227|31251|31216|9
1690289700000|2023-07-25 12:55:00|31243.5|31223.5|31241.5|31221.5|31250|31223.5|31237.5|31209|28
1690290000000|2023-07-25 13:00:00|31242|31222|31257|31222|31260.8|31225.8|31242|31216.5|37
1690290300000|2023-07-25 13:05:00|31257.5|31222.5|31257|31222|31258.5|31223.5|31257|31222|10
1690290600000|2023-07-25 13:10:00|31256.5|31221.5|31269|31234|31272.5|31237.5|31256.5|31221.5|23
1690290900000|2023-07-25 13:15:00|31268.5|31233.5|31261.5|31226.5|31269|31234|31261|31226|8
1690291200000|2023-07-25 13:20:00|31262|31227|31261|31226|31263.5|31228.5|31260.5|31225.5|12
1690291500000|2023-07-25 13:25:00|31255|31235|31254|31219|31262|31238|31254|31219|13
1690291800000|2023-07-25 13:30:00|31253.5|31218.5|31249.5|31214.5|31253.5|31218.5|31249.5|31214.5|9
1690292100000|2023-07-25 13:35:00|31249|31214|31230.1|31195.1|31249|31214|31230|31195|35
1690292400000|2023-07-25 13:40:00|31232.7|31197.7|31235|31200|31239.6|31204.6|31232|31197|19
1690292700000|2023-07-25 13:45:00|31236.1|31201.1|31244|31209|31245.5|31210.5|31236.1|31201.1|24
1690293000000|2023-07-25 13:50:00|31237.6|31217.6|31255.6|31220.6|31257.5|31222.5|31237.6|31216|10
1690293300000|2023-07-25 13:55:00|31255.5|31220.5|31245.3|31210.3|31255.5|31220.5|31245.3|31210.3|21
1690293600000|2023-07-25 14:00:00|31246.5|31211.5|31251|31216|31260.8|31230.6|31243.9|31211.5|63
1690293900000|2023-07-25 14:05:00|31251.5|31216.5|31242.5|31222.5|31251.5|31222.9|31241.4|31215|16
1690294200000|2023-07-25 14:10:00|31242|31222|31246.9|31211.9|31251.5|31222|31230.3|31205|27
1690294500000|2023-07-25 14:15:00|31246.7|31211.7|31245.8|31210.8|31249.1|31214.1|31245.6|31210.6|19
1690294800000|2023-07-25 14:20:00|31246.3|31211.3|31249.5|31214.5|31254.6|31221.1|31240.6|31210.8|40
1690295100000|2023-07-25 14:25:00|31249.6|31214.6|31252|31232|31253|31233|31246|31214.6|16
1690295400000|2023-07-25 14:30:00|31251.5|31231.5|31259.3|31224.3|31264.6|31233|31249.5|31222.3|25
1690295700000|2023-07-25 14:35:00|31259.8|31224.8|31250.5|31230.5|31261|31231|31250|31223.6|10
1690296000000|2023-07-25 14:40:00|31251|31231|31259|31224|31260.5|31233|31250.5|31224|9
1690296300000|2023-07-25 14:45:00|31250.5|31230.5|31262.5|31227.5|31262.8|31230.5|31250.5|31217|15
1690296600000|2023-07-25 14:50:00|31262|31227|31252.3|31232.3|31262|31234.5|31252|31224.6|21
1690296900000|2023-07-25 14:55:00|31252|31232|31251.4|31231.4|31252.8|31232.8|31251|31231|18
1690297200000|2023-07-25 15:00:00|31251.6|31231.6|31255|31220|31257.3|31231.6|31237.7|31202.7|54
1690297500000|2023-07-25 15:05:00|31254.5|31219.5|31250|31215|31255.5|31220.5|31249|31214|8
1690297800000|2023-07-25 15:10:00|31249.5|31214.5|31234.6|31214.6|31249.5|31222.5|31234.6|31208.3|11
1690298100000|2023-07-25 15:15:00|31234.5|31214.5|31246.8|31211.8|31249.8|31216.8|31234.5|31210.5|19
1690298400000|2023-07-25 15:20:00|31240.6|31220.6|31249.5|31214.5|31251.3|31220.6|31240.6|31212.4|20
1690298700000|2023-07-25 15:25:00|31242.5|31222.5|31242.5|31222.5|31250|31223|31242.5|31214.5|5
1690299000000|2023-07-25 15:30:00|31243.5|31223.5|31248.5|31228.5|31248.5|31228.5|31243.5|31223.5|10
1690299300000|2023-07-25 15:35:00|31248.2|31228.2|31240.2|31220.2|31249|31228.2|31239.5|31211.5|20
1690299600000|2023-07-25 15:40:00|31239.7|31219.7|31248|31213|31248|31222|31239.5|31213|15
1690300200000|2023-07-25 15:50:00|31243|31208|31245.9|31210.9|31246.3|31211.3|31242.5|31207.5|16
1690300500000|2023-07-25 15:55:00|31246.6|31211.6|31245|31210|31247.3|31212.3|31241.7|31206.7|24
1690300800000|2023-07-25 16:00:00|31243.7|31208.7|31235.6|31200.6|31243.7|31211.5|31231.5|31196.5|20
1690301100000|2023-07-25 16:05:00|31235.1|31200.1|31236.1|31201.1|31236.1|31201.1|31234.6|31199.6|12
1690301400000|2023-07-25 16:10:00|31235.7|31200.7|31235.6|31200.6|31235.7|31200.7|31235.6|31200.6|2
1690301700000|2023-07-25 16:15:00|31234.7|31199.7|31238|31203|31238|31203|31232|31197|10
1690302000000|2023-07-25 16:20:00|31237.5|31202.5|31237.9|31202.9|31237.9|31202.9|31233.6|31198.6|17
1690302300000|2023-07-25 16:25:00|31238|31203|31236.9|31201.9|31238|31203|31230.5|31195.5|21
1690302600000|2023-07-25 16:30:00|31236.7|31201.7|31233|31198|31236.7|31201.7|31225.5|31190.5|42
1690302900000|2023-07-25 16:35:00|31233.5|31198.5|31238|31203|31238|31203|31233.5|31198.5|9
1690303200000|2023-07-25 16:40:00|31238.3|31203.3|31238.5|31203.5|31238.5|31203.5|31238.3|31203.3|2
1690303500000|2023-07-25 16:45:00|31237.3|31202.3|31237.7|31202.7|31238.5|31203.5|31231.5|31196.5|24
1690303800000|2023-07-25 16:50:00|31238|31203|31236.5|31201.5|31238|31203|31230.5|31195.5|23
1690304100000|2023-07-25 16:55:00|31235.1|31200.1|31231|31196|31235.1|31200.1|31230.5|31195.5|13
1690304400000|2023-07-25 17:00:00|31231.5|31196.5|31238|31203|31240|31205|31231.5|31196.5|14
1690304700000|2023-07-25 17:05:00|31238.5|31203.5|31237.7|31202.7|31238.5|31203.5|31236.2|31201.2|9
1690305000000|2023-07-25 17:10:00|31238|31203|31238|31203|31238|31203|31237.8|31202.8|3
1690305300000|2023-07-25 17:15:00|31238.7|31203.7|31237.8|31202.8|31240.5|31205.5|31237.8|31202.8|7
1690305600000|2023-07-25 17:20:00|31237.3|31202.3|31248.2|31213.2|31250.6|31215.6|31237|31202|25
1690305900000|2023-07-25 17:25:00|31248.1|31213.1|31242.5|31207.5|31249|31214|31239.6|31204.6|17
1690306200000|2023-07-25 17:30:00|31242.2|31207.2|31242.4|31207.4|31242.5|31207.5|31241|31206|8
1690307100000|2023-07-25 17:45:00|31243.5|31208.5|31242.4|31207.4|31243.5|31208.5|31242.4|31207.4|2
1690308000000|2023-07-25 18:00:00|31242.8|31207.8|31241.5|31206.5|31244.5|31209.5|31241.5|31206.5|5
1690308300000|2023-07-25 18:05:00|31241.4|31206.4|31241.4|31206.4|31241.4|31206.4|31241.4|31206.4|1
1690308600000|2023-07-25 18:10:00|31242.2|31207.2|31240.2|31205.2|31242.2|31207.2|31238.7|31203.7|10
1690311300000|2023-07-25 18:55:00|31244|31209|31243.5|31208.5|31245.3|31210.3|31243.5|31208.5|5
1690311600000|2023-07-25 19:00:00|31244|31209|31243|31208|31244|31209|31241|31206|15
1690311900000|2023-07-25 19:05:00|31243.5|31208.5|31241.5|31206.5|31243.5|31208.5|31240.5|31205.5|10
1690312200000|2023-07-25 19:10:00|31239|31204|31239.5|31204.5|31239.5|31204.5|31238.5|31203.5|6
1690312800000|2023-07-25 19:20:00|31239|31204|31232.5|31197.5|31239|31204|31231.5|31196.5|6
1690313700000|2023-07-25 19:35:00|31240|31205|31240.5|31205.5|31240.5|31205.5|31239.5|31204.5|10
1690314000000|2023-07-25 19:40:00|31240|31205|31236.5|31201.5|31240|31205|31236.5|31201.5|3
1690314300000|2023-07-25 19:45:00|31237|31202|31236.5|31201.5|31237|31202|31236.5|31201.5|4
1690314900000|2023-07-25 19:55:00|31233.5|31198.5|31229.5|31194.5|31233.5|31198.5|31228.5|31193.5|6
1690333200000|2023-07-26 01:00:00|31209|31167|31251.5|31216.5|31258.5|31223.5|31209|31167|23
1690333500000|2023-07-26 01:05:00|31252|31217|31262.5|31227.5|31262.5|31227.5|31251.5|31216.5|37
1690333800000|2023-07-26 01:10:00|31263|31228|31272.6|31237.6|31276|31241|31262.5|31227.5|62
1690334100000|2023-07-26 01:15:00|31271.7|31236.7|31277|31242|31281|31246|31267|31232|73
1690334400000|2023-07-26 01:20:00|31276.5|31241.5|31280.5|31245.5|31281|31246|31274.5|31239.5|54
1690334700000|2023-07-26 01:25:00|31281|31246|31278.5|31258.5|31282.5|31260|31274.5|31246|35
1690335000000|2023-07-26 01:30:00|31285|31250|31274|31254|31285.5|31257.5|31272.5|31249|29
1690335300000|2023-07-26 01:35:00|31276|31256|31272.5|31252.5|31278.5|31258.5|31267.5|31247.5|32
1690335600000|2023-07-26 01:40:00|31273|31253|31276.5|31256.5|31281|31256.8|31270|31244|45
1690335900000|2023-07-26 01:45:00|31277|31257|31279|31244|31284|31257.5|31276|31243.7|47
1690336200000|2023-07-26 01:50:00|31278.5|31243.5|31272.3|31237.3|31279|31249.8|31269.8|31237|74
1690336500000|2023-07-26 01:55:00|31272|31237|31262|31242|31272|31244|31255.5|31235|38
1690336800000|2023-07-26 02:00:00|31261.5|31241.5|31257|31237|31262|31242|31255.5|31235.5|26
1690337100000|2023-07-26 02:05:00|31257.5|31237.5|31263|31228|31272|31246.5|31253|31222.5|61
1690337400000|2023-07-26 02:10:00|31263.5|31228.5|31264|31229|31265|31230|31263|31228|26
1690337700000|2023-07-26 02:15:00|31264.5|31229.5|31260|31240|31272|31243.5|31259.5|31229.5|50
1690338000000|2023-07-26 02:20:00|31260.8|31240.8|31268.5|31233.5|31268.5|31242.5|31260.8|31232.5|26
1690338300000|2023-07-26 02:25:00|31269|31234|31264.5|31229.5|31270|31238|31256.5|31227|33
1690338600000|2023-07-26 02:30:00|31265|31230|31268.5|31233.5|31269.5|31242|31256.5|31229.5|47
1690338900000|2023-07-26 02:35:00|31268|31233|31269.3|31234.3|31270.5|31244.5|31259.5|31231.5|49
1690339200000|2023-07-26 02:40:00|31257.5|31237.5|31248|31228|31259|31239|31247.5|31227.5|32
1690339500000|2023-07-26 02:45:00|31247.5|31227.5|31245|31225|31248.5|31228.5|31245|31225|25
1690339800000|2023-07-26 02:50:00|31244.5|31224.5|31233|31213|31244.5|31224.5|31232|31212|36
1690340100000|2023-07-26 02:55:00|31236|31216|31228|31208|31237|31217|31228|31208|29
1690340400000|2023-07-26 03:00:00|31228.5|31208.5|31222.6|31202.6|31234.5|31209.5|31218|31189.5|72
1690340700000|2023-07-26 03:05:00|31223|31203|31213|31193|31229.5|31203|31203|31178.5|72
1690341000000|2023-07-26 03:10:00|31212.5|31192.5|31210|31190|31218.5|31198.5|31209.5|31189.5|39
1690341300000|2023-07-26 03:15:00|31210.5|31190.5|31213|31193|31219.5|31193|31210.5|31183.5|24
1690341600000|2023-07-26 03:20:00|31212.5|31192.5|31217|31197|31217|31197|31210.5|31190.5|18
1690341900000|2023-07-26 03:25:00|31216.5|31196.5|31207|31187|31217|31197|31207|31187|9
1690342200000|2023-07-26 03:30:00|31206.5|31186.5|31200.5|31165.5|31206.5|31186.5|31192|31165.5|41
1690342500000|2023-07-26 03:35:00|31194.4|31174.4|31187|31167|31203.5|31176.5|31183|31152|54
1690342800000|2023-07-26 03:40:00|31194|31159|31163.5|31128.5|31194|31168|31162|31128.5|55
1690343100000|2023-07-26 03:45:00|31156|31136|31160.5|31125.5|31162.5|31137|31156|31123.5|30
1690343400000|2023-07-26 03:50:00|31161.5|31126.5|31133|31098|31167|31136|31110|31068|106
1690343700000|2023-07-26 03:55:00|31132.5|31097.5|31144.5|31109.5|31147.5|31112.5|31132|31097|63
1690344000000|2023-07-26 04:00:00|31144|31109|31143|31108|31144.5|31117|31133.5|31105.5|32
1690344300000|2023-07-26 04:05:00|31142.9|31107.9|31154.5|31119.5|31154.8|31127.5|31136.5|31107.9|27
1690344600000|2023-07-26 04:10:00|31155|31120|31156.5|31121.5|31161|31126|31153.5|31118.5|49
1690344900000|2023-07-26 04:15:00|31155.8|31120.8|31156.5|31121.5|31156.5|31128|31147.5|31119.5|10
1690345500000|2023-07-26 04:25:00|31156|31121|31155.5|31120.5|31157.5|31122.5|31155|31120|16
1690345800000|2023-07-26 04:30:00|31148.5|31128.5|31151|31131|31151|31131|31148.5|31128.5|6
1690346100000|2023-07-26 04:35:00|31159|31124|31158.5|31123.5|31159|31124|31158|31123|8
1690346400000|2023-07-26 04:40:00|31159|31124|31172|31137|31172|31144|31152.5|31124|14
1690346700000|2023-07-26 04:45:00|31171.5|31136.5|31176|31141|31177|31150|31160.5|31129.5|52
1690347000000|2023-07-26 04:50:00|31175|31140|31176.5|31141.5|31178.5|31143.5|31172.5|31137.5|33
1690347300000|2023-07-26 04:55:00|31176|31141|31169.3|31134.3|31179.2|31147.5|31160.5|31133.5|47
1690347600000|2023-07-26 05:00:00|31170.7|31135.7|31157.5|31122.5|31172|31143.5|31148|31121|43
1690347900000|2023-07-26 05:05:00|31157.6|31122.6|31156|31121|31161|31126|31155|31120|14
1690348200000|2023-07-26 05:10:00|31156.5|31121.5|31150.3|31130.3|31157.3|31130.3|31149.5|31121.5|9
1690348500000|2023-07-26 05:15:00|31150.5|31130.5|31157.5|31122.5|31158.3|31131|31150.3|31122.5|13
1690348800000|2023-07-26 05:20:00|31157.7|31122.7|31148.5|31128.5|31157.8|31130.5|31141.5|31119.3|33
1690349100000|2023-07-26 05:25:00|31148|31128|31142.5|31122.5|31148|31128|31141.5|31121.5|24
1690349400000|2023-07-26 05:30:00|31142.8|31122.8|31146|31126|31149|31129|31142.5|31122.5|19
1690349700000|2023-07-26 05:35:00|31145.5|31125.5|31137|31117|31145.5|31125.5|31135|31115|33
1690350000000|2023-07-26 05:40:00|31144|31109|31146.5|31111.5|31146.5|31111.5|31142.5|31107.5|15
1690350300000|2023-07-26 05:45:00|31146|31111|31136.6|31116.6|31147.5|31127.5|31136.5|31111|39
1690350600000|2023-07-26 05:50:00|31136.5|31116.5|31148.8|31113.8|31149.3|31123|31135.5|31109.5|47
1690350900000|2023-07-26 05:55:00|31148.6|31113.6|31143|31123|31152.5|31123.5|31142.5|31112.5|29
1690351200000|2023-07-26 06:00:00|31144|31124|31137|31117|31150.5|31124|31132|31102.5|48
1690351500000|2023-07-26 06:05:00|31145|31110|31131.5|31096.5|31145.5|31118.5|31124.5|31096.3|78
1690351800000|2023-07-26 06:10:00|31132|31097|31107|31087|31134.5|31099.5|31103|31078.5|53
1690352100000|2023-07-26 06:15:00|31107.1|31087.1|31108.5|31088.5|31109|31089|31107|31087|19
1690352400000|2023-07-26 06:20:00|31108|31088|31094|31059|31132|31097|31084.8|31049.8|88
1690352700000|2023-07-26 06:25:00|31093|31058|31087.5|31052.5|31104.3|31069.3|31081.5|31052.5|61
1690353000000|2023-07-26 06:30:00|31088.7|31053.7|31088|31068|31102|31078|31079.5|31046.5|90
1690353300000|2023-07-26 06:35:00|31087.5|31067.5|31097.5|31077.5|31109|31084.2|31087.5|31067.5|85
1690353600000|2023-07-26 06:40:00|31097.8|31077.8|31104.5|31084.5|31108|31088|31097.8|31077.8|55
1690353900000|2023-07-26 06:45:00|31103.5|31083.5|31104.5|31084.5|31108|31088|31102|31082|32
1690354200000|2023-07-26 06:50:00|31103.5|31083.5|31109|31089|31109|31089|31102.2|31082.2|35
1690354500000|2023-07-26 06:55:00|31109.5|31089.5|31128|31093|31131.2|31096.2|31108|31085.2|70
1690354800000|2023-07-26 07:00:00|31129|31094|31128|31093|31130|31109|31119.5|31091.5|52
1690355100000|2023-07-26 07:05:00|31127.5|31092.5|31112.9|31077.9|31127.5|31096.7|31105.9|31077|75
1690355400000|2023-07-26 07:10:00|31112.7|31077.7|31113.5|31093.5|31121|31095.5|31110|31077.7|55
1690355700000|2023-07-26 07:15:00|31114|31094|31117.5|31097.5|31122.9|31098|31111|31083.5|47
1690356000000|2023-07-26 07:20:00|31118|31098|31117|31097|31123|31103|31116|31096|22
1690356300000|2023-07-26 07:25:00|31116|31096|31117.5|31082.5|31117.5|31096|31109|31082|33
1690356600000|2023-07-26 07:30:00|31116|31081|31110.5|31075.5|31119|31090|31104|31075|56
1690356900000|2023-07-26 07:35:00|31110|31075|31094.5|31074.5|31110|31082.5|31092.5|31071.5|58
1690357200000|2023-07-26 07:40:00|31095|31075|31094.5|31074.5|31101.5|31076.5|31093|31066.5|30
1690357500000|2023-07-26 07:45:00|31093.5|31073.5|31070.5|31035.5|31094.5|31074.5|31037.5|30995.5|90
1690357800000|2023-07-26 07:50:00|31070|31035|31072.5|31052.5|31078.5|31052.5|31065|31030|81
1690358100000|2023-07-26 07:55:00|31073|31053|31069|31049|31077.5|31057.5|31063.5|31043.5|61
1690358400000|2023-07-26 08:00:00|31069.5|31049.5|31093.1|31058.1|31093.1|31058.1|31069.5|31044|47
1690358700000|2023-07-26 08:05:00|31092.9|31057.9|31094|31059|31094.5|31059.5|31091.4|31056.4|39
1690359000000|2023-07-26 08:10:00|31093.5|31058.5|31093|31058|31095|31060|31092|31057|35
1690359300000|2023-07-26 08:15:00|31093.6|31058.6|31097.3|31062.3|31098.5|31063.5|31092.2|31057.2|48
1690359600000|2023-07-26 08:20:00|31097.8|31062.8|31107|31072|31110|31075|31097.2|31062.2|38
1690359900000|2023-07-26 08:25:00|31107.5|31072.5|31100|31080|31108|31080|31098.5|31069.1|22
1690360200000|2023-07-26 08:30:00|31100.5|31080.5|31111|31076|31111|31083|31100|31070.4|35
1690360500000|2023-07-26 08:35:00|31111.5|31076.5|31101|31081|31111.5|31084.5|31100|31075.5|37
1690360800000|2023-07-26 08:40:00|31101.5|31081.5|31100.5|31080.5|31107.5|31081.5|31097.5|31071.5|42
1690361100000|2023-07-26 08:45:00|31100|31080|31098.5|31078.5|31105.5|31080.5|31092.5|31069.2|37
1690361400000|2023-07-26 08:50:00|31098|31078|31092.5|31072.5|31098|31078|31090.5|31070.5|33
1690361700000|2023-07-26 08:55:00|31093|31073|31102.5|31067.5|31102.8|31074|31093|31066.5|27
1690362000000|2023-07-26 09:00:00|31102|31067|31103.5|31068.5|31103.6|31068.6|31101.8|31066.8|18
1690362300000|2023-07-26 09:05:00|31103|31068|31101|31081|31103.5|31081.7|31096.4|31067.8|21
1690362600000|2023-07-26 09:10:00|31101.5|31081.5|31103|31083|31111.3|31083.5|31101.5|31073.5|26
1690362900000|2023-07-26 09:15:00|31102.5|31082.5|31108|31088|31108.5|31088.5|31102.5|31082.5|9
1690363200000|2023-07-26 09:20:00|31113|31093|31121|31086|31121|31094|31110.5|31084|21
1690363500000|2023-07-26 09:25:00|31120.5|31085.5|31125|31090|31125|31095|31115|31085.5|13
1690363800000|2023-07-26 09:30:00|31125.5|31090.5|31124.2|31089.2|31127|31092.8|31109.1|31088|28
1690364100000|2023-07-26 09:35:00|31124|31089|31119.5|31099.5|31124.5|31099.5|31116.5|31089|14
1690364400000|2023-07-26 09:40:00|31119|31099|31129|31109|31129|31109|31119|31099|18
1690364700000|2023-07-26 09:45:00|31130|31110|31133.5|31113.5|31133.5|31113.5|31130|31110|12
1690365000000|2023-07-26 09:50:00|31134|31114|31134|31114|31134|31114|31133|31113|7
1690365300000|2023-07-26 09:55:00|31141|31106|31132|31112|31141|31114.5|31131|31102.5|47
1690365600000|2023-07-26 10:00:00|31131.8|31111.8|31119.5|31099.5|31138.5|31111.8|31108|31073|44
1690365900000|2023-07-26 10:05:00|31120|31100|31128|31108|31128.5|31108.5|31120|31100|25
1690366200000|2023-07-26 10:10:00|31127.5|31107.5|31131.5|31111.5|31131.5|31111.5|31127.5|31107.5|12
1690366800000|2023-07-26 10:20:00|31132|31112|31132|31112|31132|31112|31132|31112|1
1690367100000|2023-07-26 10:25:00|31131.5|31111.5|31131|31111|31131.5|31111.5|31129.5|31109.5|12
1690367400000|2023-07-26 10:30:00|31131.5|31111.5|31124.5|31104.5|31132|31112|31122.5|31102.5|18
1690367700000|2023-07-26 10:35:00|31125|31105|31125|31105|31125|31105|31125|31105|1
1690368000000|2023-07-26 10:40:00|31126|31106|31126|31106|31126|31106|31126|31106|1
1690368300000|2023-07-26 10:45:00|31125.5|31105.5|31124|31104|31125.5|31105.5|31124|31104|4
1690368600000|2023-07-26 10:50:00|31131|31096|31131|31096|31131|31104|31123.5|31095|11
1690368900000|2023-07-26 10:55:00|31130.5|31095.5|31122.5|31102.5|31130.5|31103.5|31121.5|31095|16
1690369200000|2023-07-26 11:00:00|31121.5|31101.5|31125|31105|31133|31105.5|31121.5|31096.5|24
1690369500000|2023-07-26 11:05:00|31133|31098|31125.5|31105.5|31133.5|31105.5|31125|31098|5
1690369800000|2023-07-26 11:10:00|31126|31106|31125|31105|31126|31106|31125|31105|5
1690370100000|2023-07-26 11:15:00|31125.5|31105.5|31126|31106|31127|31107|31125.5|31105.5|5
1690370400000|2023-07-26 11:20:00|31126.5|31106.5|31131|31111|31131|31111|31126|31106|9
1690370700000|2023-07-26 11:25:00|31130.5|31110.5|31138|31103|31140.9|31111.5|31130|31102.5|15
1690371000000|2023-07-26 11:30:00|31137.5|31102.5|31130.5|31110.5|31141.5|31115|31124.5|31095.5|37
1690371300000|2023-07-26 11:35:00|31131|31111|31131|31111|31142.5|31113|31130.5|31102.5|13
1690371600000|2023-07-26 11:40:00|31131.5|31111.5|31134.5|31114.5|31137|31117|31131|31111|9
1690371900000|2023-07-26 11:45:00|31136|31116|31144.5|31109.5|31144.5|31119.5|31136|31109.5|15
1690372200000|2023-07-26 11:50:00|31136.5|31116.5|31132|31112|31140.5|31116.5|31132|31103.5|20
1690372500000|2023-07-26 11:55:00|31138|31103|31136.5|31101.5|31138.5|31112|31130|31095|33
1690372800000|2023-07-26 12:00:00|31136|31101|31135.5|31100.5|31136|31103.5|31122.5|31093.5|30
1690373100000|2023-07-26 12:05:00|31129.5|31109.5|31140.5|31105.5|31140.5|31111|31127.5|31099.5|21
1690373400000|2023-07-26 12:10:00|31140|31105|31141|31106|31142.5|31107.5|31138.5|31103.5|21
1690373700000|2023-07-26 12:15:00|31141.5|31106.5|31142.5|31107.5|31148.5|31113.5|31138|31103|51
1690374000000|2023-07-26 12:20:00|31142|31107|31132.5|31090.5|31146|31111|31132.5|31090.5|27
1690374300000|2023-07-26 12:25:00|31136|31101|31144|31109|31144.5|31109.5|31136|31101|30
1690374600000|2023-07-26 12:30:00|31143.5|31108.5|31142.5|31107.5|31143.5|31108.5|31142.5|31107.5|3
1690374900000|2023-07-26 12:35:00|31143|31108|31140.5|31105.5|31143|31108|31133|31096|31
1690375200000|2023-07-26 12:40:00|31140|31105|31136.4|31101.4|31141|31110|31130|31100.4|27
1690375500000|2023-07-26 12:45:00|31136.5|31101.5|31120|31085|31142|31107|31120|31085|32
1690375800000|2023-07-26 12:50:00|31120.5|31085.5|31122.5|31087.5|31135.5|31100.5|31120|31085|66
1690376100000|2023-07-26 12:55:00|31123|31088|31130.2|31095.2|31130.2|31095.2|31118.9|31083.9|31
1690376400000|2023-07-26 13:00:00|31129.6|31094.6|31147.5|31112.5|31148.5|31113.5|31127.5|31093.8|71
1690376700000|2023-07-26 13:05:00|31148|31113|31147.8|31112.8|31149.5|31114.5|31147.8|31112.8|17
1690377000000|2023-07-26 13:10:00|31148.6|31113.6|31151.5|31116.5|31151.5|31116.5|31148.6|31113.6|8
1690377300000|2023-07-26 13:15:00|31144.5|31124.5|31163|31128|31164.5|31129.5|31144.5|31119|59
1690377600000|2023-07-26 13:20:00|31162.5|31127.5|31153|31133|31167.8|31139.5|31152|31124.5|35
1690377900000|2023-07-26 13:25:00|31156.5|31136.5|31153.5|31133.5|31161.5|31138.5|31152.5|31126|23
1690378200000|2023-07-26 13:30:00|31153|31133|31154.5|31119.5|31159.1|31136|31151.5|31116.6|41
1690378500000|2023-07-26 13:35:00|31146.5|31126.5|31150.5|31115.5|31152.7|31126.5|31141.5|31106.5|62
1690378800000|2023-07-26 13:40:00|31151|31116|31149.5|31114.5|31151|31121.7|31139|31111.5|38
1690379100000|2023-07-26 13:45:00|31142.5|31122.5|31150.5|31115.5|31151|31124|31142.5|31114.5|14
1690379400000|2023-07-26 13:50:00|31143.5|31123.5|31150.5|31115.5|31159.5|31125.5|31143.5|31115.5|26
1690379700000|2023-07-26 13:55:00|31142.5|31122.5|31148.4|31113.4|31152|31126|31142|31111.9|31
1690380000000|2023-07-26 14:00:00|31149|31114|31143.7|31108.7|31149.1|31122|31137|31108.7|39
1690380300000|2023-07-26 14:05:00|31143.2|31108.2|31141.5|31121.5|31150.5|31121.5|31138.6|31104.1|25
1690380600000|2023-07-26 14:10:00|31141|31121|31151|31116|31151|31123|31138|31116|9
1690380900000|2023-07-26 14:15:00|31148.5|31113.5|31154.5|31119.5|31154.5|31126|31140.5|31112.5|22
1690381200000|2023-07-26 14:20:00|31147.5|31127.5|31147.5|31127.5|31148.5|31128.5|31147.5|31127.5|9
1690381500000|2023-07-26 14:25:00|31147|31127|31145.5|31125.5|31147|31127|31145|31125|12
1690381800000|2023-07-26 14:30:00|31141.5|31121.5|31143|31123|31143.5|31123.5|31141.5|31121.5|8
1690382100000|2023-07-26 14:35:00|31142.5|31122.5|31142|31122|31142.5|31122.5|31142|31122|6
1690382400000|2023-07-26 14:40:00|31141.5|31121.5|31142.5|31122.5|31142.5|31122.5|31140|31120|15
1690382700000|2023-07-26 14:45:00|31142|31122|31147.5|31112.5|31147.5|31122.5|31131.1|31089.1|67
1690383000000|2023-07-26 14:50:00|31147.4|31112.4|31143.5|31108.5|31147.4|31112.4|31142.5|31107.5|27
1690383300000|2023-07-26 14:55:00|31140.5|31105.5|31131.5|31111.5|31140.5|31114|31131.5|31103.5|26
1690383600000|2023-07-26 15:00:00|31131|31111|31133|31098|31133.6|31112|31122.5|31084|58
1690383900000|2023-07-26 15:05:00|31142|31107|31137|31117|31146.5|31118|31133|31104|34
1690384200000|2023-07-26 15:10:00|31128.5|31086.5|31139.5|31104.5|31139.5|31104.5|31127|31086.5|53
1690384500000|2023-07-26 15:15:00|31139|31104|31136.5|31101.5|31139.5|31111.5|31125|31096.5|37
1690384800000|2023-07-26 15:20:00|31137|31102|31132.5|31112.5|31142.5|31113|31132|31102|28
1690385100000|2023-07-26 15:25:00|31132|31112|31136|31101|31139|31112|31130.5|31100|19
1690385400000|2023-07-26 15:30:00|31136.5|31101.5|31138|31103|31139|31104|31136.5|31101.5|8
1690385700000|2023-07-26 15:35:00|31137.5|31102.5|31137.5|31102.5|31137.5|31102.5|31136|31101|9
1690386000000|2023-07-26 15:40:00|31137|31102|31136|31101|31137|31102|31134|31099|13
1690386300000|2023-07-26 15:45:00|31136.5|31101.5|31143|31108|31144|31109|31136|31101|23
1690386600000|2023-07-26 15:50:00|31142|31107|31140.5|31105.5|31142|31107|31138|31103|19
1690386900000|2023-07-26 15:55:00|31141|31106|31149.8|31114.8|31149.8|31114.8|31141|31106|29
1690387200000|2023-07-26 16:00:00|31150.3|31115.3|31135.5|31100.5|31150.3|31115.3|31127.5|31099.9|30
1690387500000|2023-07-26 16:05:00|31136|31101|31118.6|31083.6|31136|31101|31115|31080|71
1690387800000|2023-07-26 16:10:00|31119|31084|31133.2|31098.2|31133.5|31098.5|31119|31084|41
1690388100000|2023-07-26 16:15:00|31133.7|31098.7|31124|31089|31135.5|31100.5|31113.4|31078.4|77
1690388400000|2023-07-26 16:20:00|31124.5|31089.5|31126|31091|31126.3|31091.3|31119.5|31084.5|20
1690388700000|2023-07-26 16:25:00|31125|31090|31126|31091|31127.7|31092.7|31117.1|31082.1|37
1690389000000|2023-07-26 16:30:00|31126.6|31091.6|31127|31092|31127.7|31092.7|31122.2|31087.2|43
1690389300000|2023-07-26 16:35:00|31126.5|31091.5|31132.5|31097.5|31138.5|31103.5|31126|31091|22
1690389600000|2023-07-26 16:40:00|31133.5|31098.5|31125.5|31090.5|31133.5|31098.5|31125.5|31090.5|10
1690389900000|2023-07-26 16:45:00|31127|31092|31133.5|31098.5|31136.5|31101.5|31127|31092|18
1690390200000|2023-07-26 16:50:00|31123.5|31103.5|31139.5|31104.5|31139.5|31104.5|31123.5|31092|17
1690390500000|2023-07-26 16:55:00|31139|31104|31133|31098|31139|31104|31133|31098|10
1690390800000|2023-07-26 17:00:00|31133.3|31098.3|31133|31098|31134|31099|31129|31094|23
1690391400000|2023-07-26 17:10:00|31133.5|31098.5|31135.5|31100.5|31137|31102|31133.5|31098.5|9
1690391700000|2023-07-26 17:15:00|31135|31100|31127|31092|31135|31100|31118.5|31083.5|64
1690392000000|2023-07-26 17:20:00|31126.5|31091.5|31127|31092|31127.5|31092.5|31124|31089|11
1690392600000|2023-07-26 17:30:00|31127.5|31092.5|31128|31093|31128|31093|31127.5|31092.5|2
1690392900000|2023-07-26 17:35:00|31129|31094|31128|31093|31129|31094|31127|31092|6
1690393200000|2023-07-26 17:40:00|31127.3|31092.3|31127.5|31092.5|31128|31093|31125.8|31090.8|5
1690393800000|2023-07-26 17:50:00|31127.2|31092.2|31133.4|31098.4|31133.4|31098.4|31127.2|31092.2|20
1690394100000|2023-07-26 17:55:00|31133.5|31098.5|31116.5|31074.5|31133.5|31098.5|31106.5|31064.5|23
1690394400000|2023-07-26 18:00:00|31116|31074|31126.1|31084.1|31133|31091|31066.1|31024.1|148
1690394700000|2023-07-26 18:05:00|31122|31080|31124.5|31089.5|31125.7|31090.7|31115.9|31078|51
1690395000000|2023-07-26 18:10:00|31124.6|31089.6|31125.5|31090.5|31127.3|31092.3|31123.2|31088.2|26
1690395300000|2023-07-26 18:15:00|31124.8|31089.8|31130.9|31089.2|31130.9|31095.7|31074|31032|28
1690395600000|2023-07-26 18:20:00|31131|31089|31136|31101|31136.5|31101.5|31124|31084|61
1690395900000|2023-07-26 18:25:00|31135.5|31100.5|31136.5|31101.5|31136.8|31101.8|31135.5|31100.5|13
1690396200000|2023-07-26 18:30:00|31136|31101|31122.6|31087.6|31137|31102|31122|31087|15
1690396500000|2023-07-26 18:35:00|31122|31087|31061.4|31019.4|31122|31087|31045.3|31003.3|78
1690396800000|2023-07-26 18:40:00|31060.4|31018.4|31051|31009|31101.1|31059.1|31042.5|31005|39
1690397100000|2023-07-26 18:45:00|31052.4|31010.4|31091|31049|31101.1|31059.1|31046.1|31004.1|29
1690397400000|2023-07-26 18:50:00|31090.6|31049.4|31082.5|31047.5|31090.6|31052.6|31082.5|31047.5|11
1690397700000|2023-07-26 18:55:00|31081.5|31046.5|31062.5|31027.5|31081.5|31046.5|31048.6|31007.4|22
1690398000000|2023-07-26 19:00:00|31062.3|31027.3|31069.8|31034.8|31070|31035|31031.3|30996.3|93
1690398300000|2023-07-26 19:05:00|31070.3|31035.3|31080|31045|31080.3|31045.3|31069.8|31034.8|84
1690398600000|2023-07-26 19:10:00|31080.2|31045.2|31092.5|31057.5|31095.4|31060.4|31078.5|31043.5|58
1690398900000|2023-07-26 19:15:00|31093|31058|31096|31054|31096|31058|31083|31048|56
1690399200000|2023-07-26 19:20:00|31095.5|31053.5|31101|31066|31101.3|31066.3|31090|31048|52
1690399500000|2023-07-26 19:25:00|31101.5|31066.5|31101|31066|31102|31067|31100.5|31065.5|15
1690399800000|2023-07-26 19:30:00|31101.5|31066.5|31099.5|31064.5|31101.7|31066.7|31099.5|31064.5|13
1690400100000|2023-07-26 19:35:00|31100|31065|31099.5|31064.5|31100|31065|31099.5|31064.5|2
1690400400000|2023-07-26 19:40:00|31099|31064|31099|31064|31100|31065|31098.6|31063.6|9
1690400700000|2023-07-26 19:45:00|31098.6|31063.6|31098.6|31063.6|31099|31064|31098.6|31063.6|3
1690401000000|2023-07-26 19:50:00|31098|31063|31098.6|31063.6|31098.6|31063.6|31098|31063|2
1690401300000|2023-07-26 19:55:00|31098|31063|31097.5|31062.5|31098|31063|31097.5|31062.5|2
1690419600000|2023-07-27 01:00:00|31061.1|31019.1|31057.5|31022.5|31075.7|31040.7|31056.5|31019.1|40
1690419900000|2023-07-27 01:05:00|31061.6|31026.6|31083.8|31048.8|31084|31049|31056.8|31021.8|67
1690420200000|2023-07-27 01:10:00|31084.3|31049.3|31093.5|31058.5|31103|31068|31078.5|31046.3|78
1690420500000|2023-07-27 01:15:00|31095|31060|31065|31045|31097|31062|31060|31032.5|71
1690420800000|2023-07-27 01:20:00|31064.5|31044.5|31062|31042|31072.3|31047.3|31060.5|31037.3|31
1690421100000|2023-07-27 01:25:00|31062.5|31042.5|31074.8|31054.8|31078|31056|31062.5|31038|46
1690421400000|2023-07-27 01:30:00|31074.5|31054.5|31091|31056|31091|31065|31073|31053|53
1690421700000|2023-07-27 01:35:00|31091.5|31056.5|31091.5|31071.5|31096.5|31072.5|31087.5|31056.5|23
1690422000000|2023-07-27 01:40:00|31091|31071|31083|31063|31104|31073.7|31082.5|31053|121
1690422300000|2023-07-27 01:45:00|31082|31062|31102.5|31067.5|31104|31077|31082|31060|52
1690422600000|2023-07-27 01:50:00|31099|31064|31112|31077|31112|31077|31098.5|31063.5|36
1690422900000|2023-07-27 01:55:00|31112.9|31077.9|31105|31085|31114.5|31086|31100.5|31076.5|43
1690423200000|2023-07-27 02:00:00|31104.5|31084.5|31096.5|31061.5|31105|31085|31089.5|31056.5|68
1690423500000|2023-07-27 02:05:00|31097|31062|31064|31029|31097|31067|31062.5|31027.5|92
1690423800000|2023-07-27 02:10:00|31064.5|31029.5|31001.5|30966.5|31064.5|31029.5|30994.5|30959.5|145
1690424100000|2023-07-27 02:15:00|31002|30967|31031|30996|31032|30997|30997.5|30962.5|109
1690424400000|2023-07-27 02:20:00|31031.5|30996.5|31044|31024|31052.5|31024|31031.5|30996.5|58
1690424700000|2023-07-27 02:25:00|31044.5|31024.5|31056.3|31036.3|31066|31038.5|31044.5|31023.4|66
1690425000000|2023-07-27 02:30:00|31056.5|31036.5|31056.3|31036.3|31065.5|31038|31055.8|31028.3|33
1690425300000|2023-07-27 02:35:00|31055.8|31035.8|31048.5|31028.5|31062.8|31035.8|31041.5|31008.5|54
1690425600000|2023-07-27 02:40:00|31048|31028|31060.1|31025.1|31062.5|31036|31048|31023.5|35
1690425900000|2023-07-27 02:45:00|31061|31026|31069.5|31034.5|31069.5|31041|31057.5|31026|31
1690426200000|2023-07-27 02:50:00|31062.5|31042.5|31086.8|31051.8|31087|31052|31061.5|31033.5|37
1690426500000|2023-07-27 02:55:00|31087|31052|31082.5|31062.5|31089.7|31062.5|31077.5|31050|37
1690426800000|2023-07-27 03:00:00|31082|31062|31086|31066|31091|31071|31076|31056|43
1690427100000|2023-07-27 03:05:00|31086.5|31066.5|31081.5|31061.5|31086.5|31066.5|31076.5|31049.5|40
1690427400000|2023-07-27 03:10:00|31081|31061|31079.5|31044.5|31085|31062|31079.5|31044.5|48
1690427700000|2023-07-27 03:15:00|31079|31044|31076.5|31041.5|31079|31048.7|31068.5|31040|28
1690428000000|2023-07-27 03:20:00|31076.3|31041.3|31068.8|31048.8|31081|31054|31068|31040.8|20
1690428300000|2023-07-27 03:25:00|31068.5|31048.5|31067|31032|31072.5|31048.5|31063.8|31032|29
1690428600000|2023-07-27 03:30:00|31066.5|31031.5|31066.3|31046.3|31066.5|31046.5|31055.5|31029|27
1690428900000|2023-07-27 03:35:00|31066.5|31046.5|31080.5|31045.5|31080.5|31049.1|31066.5|31039.5|48
1690429200000|2023-07-27 03:40:00|31080|31045|31082.8|31062.8|31087.2|31062.8|31079.5|31045|29
1690429500000|2023-07-27 03:45:00|31082.5|31062.5|31095.8|31060.8|31096.5|31068|31082.5|31060.5|40
1690429800000|2023-07-27 03:50:00|31095.5|31060.5|31083|31063|31095.5|31069.5|31083|31060.5|21
1690430100000|2023-07-27 03:55:00|31082|31062|31082.5|31062.5|31090.5|31062.5|31076.8|31046.8|42
1690430400000|2023-07-27 04:00:00|31083|31063|31084|31064|31084|31064|31083|31063|3
1690430700000|2023-07-27 04:05:00|31084.5|31064.5|31081|31061|31084.5|31064.5|31080.3|31060.3|25
1690431000000|2023-07-27 04:10:00|31088|31053|31088|31053|31089.5|31054.5|31088|31053|6
1690431300000|2023-07-27 04:15:00|31088.5|31053.5|31088|31053|31089|31054|31087|31052|9
1690431600000|2023-07-27 04:20:00|31087.5|31052.5|31084.5|31049.5|31087.5|31058.5|31076|31049|16
1690431900000|2023-07-27 04:25:00|31076.5|31056.5|31077.5|31057.5|31077.5|31057.5|31076.5|31056.5|4
1690432200000|2023-07-27 04:30:00|31078.5|31058.5|31076.5|31056.5|31078.8|31058.8|31076.5|31056.5|10
1690432500000|2023-07-27 04:35:00|31076|31056|31081.5|31061.5|31081.5|31061.5|31076|31056|16
1690432800000|2023-07-27 04:40:00|31082|31062|31082.3|31062.3|31082.5|31062.5|31082|31062|6
1690433100000|2023-07-27 04:45:00|31082|31062|31090.5|31070.5|31090.5|31070.5|31082|31062|27
1690433400000|2023-07-27 04:50:00|31090|31070|31102|31067|31102.5|31072|31090|31062.8|21
1690433700000|2023-07-27 04:55:00|31102.5|31067.5|31104.9|31069.9|31104.9|31069.9|31102|31067|14
1690434000000|2023-07-27 05:00:00|31104.5|31069.5|31106|31086|31114|31086|31103.5|31068.5|43
1690434300000|2023-07-27 05:05:00|31113|31078|31108|31088|31115.5|31088|31107.5|31077.5|24
1690434600000|2023-07-27 05:10:00|31112|31092|31122|31102|31122|31102|31112|31092|20
1690434900000|2023-07-27 05:15:00|31122.5|31102.5|31133|31098|31133|31104|31122.5|31093|20
1690435200000|2023-07-27 05:20:00|31132.5|31097.5|31131|31111|31132.8|31111.4|31125.5|31097|17
1690435500000|2023-07-27 05:25:00|31130.5|31110.5|31139|31119|31140|31120|31129.8|31109.8|40
1690435800000|2023-07-27 05:30:00|31138.5|31118.5|31138.5|31118.5|31138.5|31118.5|31138|31118|3
1690436100000|2023-07-27 05:35:00|31139|31119|31131|31096|31140.5|31120.5|31126|31093.5|41
1690436400000|2023-07-27 05:40:00|31129.5|31094.5|31118|31098|31131.5|31104|31118|31094.5|25
1690436700000|2023-07-27 05:45:00|31117|31097|31122.5|31087.5|31122.5|31097|31107|31082|46
1690437000000|2023-07-27 05:50:00|31122.4|31087.4|31132.5|31112.5|31140|31113.4|31122|31087|59
1690437300000|2023-07-27 05:55:00|31133|31113|31142.5|31107.5|31143|31117.5|31129|31106.5|49
1690437600000|2023-07-27 06:00:00|31141.5|31106.5|31130|31110|31141.5|31110|31126.5|31100.6|51
1690437900000|2023-07-27 06:05:00|31129.9|31109.9|31138.5|31103.5|31139.5|31113|31125.9|31103.3|40
1690438200000|2023-07-27 06:10:00|31138|31103|31140|31105|31140|31112.5|31129|31102.5|31
1690438500000|2023-07-27 06:15:00|31139.8|31104.8|31141.6|31106.6|31141.6|31112.7|31132.4|31103.8|17
1690438800000|2023-07-27 06:20:00|31134.5|31114.5|31145|31125|31145|31125|31134.5|31114.5|29
1690439100000|2023-07-27 06:25:00|31144.5|31124.5|31161.3|31126.3|31161.3|31131.5|31138.5|31118.5|77
1690439400000|2023-07-27 06:30:00|31153.6|31133.6|31170.2|31150.2|31170.5|31150.5|31146.2|31118.3|90
1690439700000|2023-07-27 06:35:00|31170|31150|31156|31136|31170|31150|31156|31136|53
1690440000000|2023-07-27 06:40:00|31156.5|31136.5|31163.9|31128.9|31163.9|31138|31154|31128.9|67
1690440300000|2023-07-27 06:45:00|31163.5|31128.5|31163.9|31128.9|31163.9|31128.9|31162.5|31127.5|30
1690440600000|2023-07-27 06:50:00|31164.4|31129.4|31168.5|31148.5|31168.5|31148.5|31156.5|31129.4|31
1690440900000|2023-07-27 06:55:00|31168|31148|31174.5|31154.5|31176|31155|31165.6|31137.5|35
1690441200000|2023-07-27 07:00:00|31174|31154|31173.9|31138.9|31189.5|31157|31171.5|31136.5|103
1690441500000|2023-07-27 07:05:00|31173.5|31138.5|31172|31137|31173.9|31138.9|31172|31137|41
1690441800000|2023-07-27 07:10:00|31172.5|31137.5|31166|31146|31174.1|31148|31162.5|31137|49
1690442100000|2023-07-27 07:15:00|31163.1|31143.1|31163|31128|31166|31146|31152.5|31123.5|63
1690442400000|2023-07-27 07:20:00|31163.5|31128.5|31157|31122|31164.8|31135|31150|31122|36
1690442700000|2023-07-27 07:25:00|31157.5|31122.5|31158|31123|31159|31124|31157|31122|12
1690443000000|2023-07-27 07:30:00|31157.5|31122.5|31148|31113|31158|31129.5|31139.5|31112.5|56
1690443300000|2023-07-27 07:35:00|31148.5|31113.5|31134.5|31114.5|31149.6|31122.8|31134.5|31107.5|89
1690443600000|2023-07-27 07:40:00|31135|31115|31130.5|31110.5|31139|31115.5|31124.5|31104|50
1690443900000|2023-07-27 07:45:00|31131|31111|31128.5|31093.5|31148|31120|31126|31091|82
1690444200000|2023-07-27 07:50:00|31128|31093|31130|31095|31131|31105.2|31125.2|31091.5|32
1690444500000|2023-07-27 07:55:00|31130.5|31095.5|31133|31098|31133|31102.4|31111.5|31086.5|71
1690444800000|2023-07-27 08:00:00|31131.9|31096.9|31153|31118|31153|31118|31130.5|31095.5|50
1690445100000|2023-07-27 08:05:00|31153.5|31118.5|31162|31127|31162|31127|31153.5|31118.5|30
1690445400000|2023-07-27 08:10:00|31162.5|31127.5|31161|31126|31163.5|31128.5|31158.5|31123.5|50
1690445700000|2023-07-27 08:15:00|31160.5|31125.5|31160|31125|31163.5|31130.5|31150.5|31122.4|20
1690446000000|2023-07-27 08:20:00|31160.5|31125.5|31164|31129|31164.5|31135|31155|31125.5|29
1690446300000|2023-07-27 08:25:00|31164.5|31129.5|31157|31137|31164.5|31137|31156|31128.5|17
1690446600000|2023-07-27 08:30:00|31165|31130|31163|31128|31165.7|31137.5|31157|31128|18
1690446900000|2023-07-27 08:35:00|31163.5|31128.5|31163.5|31128.5|31165.5|31130.5|31162.5|31127.5|26
1690447200000|2023-07-27 08:40:00|31169.5|31134.5|31162.5|31142.5|31171|31146|31162|31134.5|23
1690447500000|2023-07-27 08:45:00|31162|31142|31175.5|31140.5|31175.8|31148.8|31161.5|31138.5|19
1690447800000|2023-07-27 08:50:00|31168.5|31148.5|31168.5|31148.5|31170|31150|31167|31147|15
1690448100000|2023-07-27 08:55:00|31169|31149|31178|31158|31186.5|31160|31169|31149|22
1690448400000|2023-07-27 09:00:00|31177.5|31157.5|31176|31156|31177.5|31157.5|31176|31156|4
1690448700000|2023-07-27 09:05:00|31175.5|31155.5|31177.5|31157.5|31179|31159|31175|31155|13
1690449000000|2023-07-27 09:10:00|31177|31157|31176.5|31156.5|31186|31159.5|31176|31151|16
1690449300000|2023-07-27 09:15:00|31177|31157|31177|31157|31178.5|31158.5|31176.5|31156.5|11
1690449600000|2023-07-27 09:20:00|31177.5|31157.5|31193.5|31173.5|31194.5|31174.5|31177.5|31157.5|20
1690449900000|2023-07-27 09:25:00|31192.5|31172.5|31193.5|31173.5|31193.5|31173.5|31192|31172|6
1690450200000|2023-07-27 09:30:00|31194|31174|31194|31174|31194.5|31174.5|31194|31174|3
1690450500000|2023-07-27 09:35:00|31194.5|31174.5|31193.5|31173.5|31195|31175|31193|31173|13
1690450800000|2023-07-27 09:40:00|31194|31174|31194|31174|31194|31174|31193|31173|7
1690451100000|2023-07-27 09:45:00|31197.5|31177.5|31203|31183|31203.5|31183.5|31197.5|31177.5|18
1690451400000|2023-07-27 09:50:00|31202.5|31182.5|31198.5|31178.5|31205.5|31182.5|31194|31167.5|49
1690451700000|2023-07-27 09:55:00|31198|31178|31196|31176|31204|31178|31196|31168.5|7
1690452000000|2023-07-27 10:00:00|31203|31168|31202|31182|31203|31182|31194.5|31167.5|18
1690452300000|2023-07-27 10:05:00|31201.5|31181.5|31200|31180|31202|31182|31200|31180|15
1690452600000|2023-07-27 10:10:00|31199.7|31179.7|31194.5|31174.5|31199.7|31179.7|31194.5|31174.5|16
1690452900000|2023-07-27 10:15:00|31194.7|31174.7|31202.1|31167.1|31204.3|31175.7|31191|31156|51
1690453200000|2023-07-27 10:20:00|31201.6|31166.6|31184.8|31164.8|31201.6|31169.5|31184.8|31157.8|39
1690453500000|2023-07-27 10:25:00|31185.4|31165.4|31201.4|31166.4|31202.4|31174.6|31185.4|31164.5|50
1690453800000|2023-07-27 10:30:00|31200.9|31165.9|31193|31173|31200.9|31173|31191|31163.9|19
1690454100000|2023-07-27 10:35:00|31192.8|31172.8|31187.5|31167.5|31192.8|31172.8|31187.5|31167.5|9
1690454400000|2023-07-27 10:40:00|31188|31168|31185.9|31165.9|31191.5|31171.5|31185.5|31165.5|24
1690454700000|2023-07-27 10:45:00|31186|31166|31193.6|31158.6|31194.8|31166.1|31186|31157.6|15
1690455000000|2023-07-27 10:50:00|31193.9|31158.9|31186|31166|31193.9|31166|31185.5|31157.5|17
1690455300000|2023-07-27 10:55:00|31186.5|31166.5|31187|31167|31188.9|31168.9|31186.5|31166.5|6
1690455600000|2023-07-27 11:00:00|31188|31168|31188|31168|31188.6|31168.6|31186.5|31166.5|9
1690455900000|2023-07-27 11:05:00|31188.5|31168.5|31188|31168|31188.5|31168.5|31187.5|31167.5|6
1690456200000|2023-07-27 11:10:00|31186.5|31166.5|31184|31149|31190.4|31168.5|31174.7|31139.7|32
1690456500000|2023-07-27 11:15:00|31184.5|31149.5|31186.5|31151.5|31186.5|31151.5|31183|31148|15
1690456800000|2023-07-27 11:20:00|31186|31151|31186.5|31151.5|31187.5|31152.5|31184.7|31149.7|22
1690457100000|2023-07-27 11:25:00|31187|31152|31187.5|31152.5|31189.4|31163.9|31183|31152|10
1690457400000|2023-07-27 11:30:00|31188|31153|31183.5|31148.5|31188.5|31158|31178|31148.5|31
1690457700000|2023-07-27 11:35:00|31183.2|31148.2|31182.3|31147.3|31186.2|31157|31177|31147.3|11
1690458000000|2023-07-27 11:40:00|31183.5|31148.5|31182.3|31147.3|31185.2|31150.2|31182.3|31147.3|4
1690458300000|2023-07-27 11:45:00|31172.8|31152.8|31182.3|31147.3|31182.3|31152.8|31172.8|31145.3|7
1690458600000|2023-07-27 11:50:00|31182.2|31147.2|31181|31146|31184|31155.5|31175.5|31145|25
1690458900000|2023-07-27 11:55:00|31174.5|31154.5|31181|31146|31183.5|31154.5|31174.5|31146|9
1690459200000|2023-07-27 12:00:00|31180.5|31145.5|31175|31140|31180.5|31145.5|31173|31138|21
1690459500000|2023-07-27 12:05:00|31178|31143|31182.5|31147.5|31185.5|31150.5|31174.5|31139.5|24
1690459800000|2023-07-27 12:10:00|31182|31147|31176|31141|31184.5|31149.5|31176|31141|36
1690460100000|2023-07-27 12:15:00|31175.5|31140.5|31183.5|31148.5|31184.5|31149.5|31173.4|31136.5|51
1690460400000|2023-07-27 12:20:00|31183|31148|31183|31148|31183.5|31148.5|31181|31146|11
1690460700000|2023-07-27 12:25:00|31183.5|31148.5|31206|31168|31206|31168|31183.5|31148.5|41
1690461000000|2023-07-27 12:30:00|31207|31171.5|31212.5|31170.5|31221.5|31186.5|31206|31166|89
1690461300000|2023-07-27 12:35:00|31213|31171|31203|31167|31233|31191|31192|31157|97
1690461600000|2023-07-27 12:40:00|31200.5|31165.5|31196|31161|31206|31171|31195.6|31160.6|42
1690461900000|2023-07-27 12:45:00|31196.5|31161.5|31209|31174|31209.5|31174.5|31196.5|31161.5|26
1690462200000|2023-07-27 12:50:00|31209.5|31174.5|31214.5|31179.5|31214.5|31179.5|31207.7|31172.7|24
1690462500000|2023-07-27 12:55:00|31214.9|31179.9|31212.5|31177.5|31216.8|31181.8|31210.5|31175.5|21
1690462800000|2023-07-27 13:00:00|31212|31177|31216.8|31181.8|31218.5|31183.5|31207.1|31172.1|31
1690463100000|2023-07-27 13:05:00|31216.7|31181.7|31233.5|31198.5|31240|31205|31216.7|31181.7|66
1690463400000|2023-07-27 13:10:00|31234|31199|31247.1|31212.1|31255.5|31220.5|31233.1|31198.1|65
1690463700000|2023-07-27 13:15:00|31247.6|31212.6|31248.7|31213.7|31249.2|31214.2|31246.1|31211.1|34
1690464000000|2023-07-27 13:20:00|31244.3|31209.3|31249.7|31214.7|31253.5|31218.5|31240.3|31205.3|65
1690464300000|2023-07-27 13:25:00|31249.6|31214.6|31245.4|31210.4|31262.2|31227.2|31234.9|31200.4|164
1690464600000|2023-07-27 13:30:00|31244.9|31209.9|31259.5|31224.5|31262.8|31227.8|31244.4|31209.4|69
1690464900000|2023-07-27 13:35:00|31260|31225|31264.4|31229.4|31267|31238.4|31257.1|31224.1|61
1690465200000|2023-07-27 13:40:00|31266.4|31231.4|31269.7|31234.7|31272.9|31237.9|31264.5|31229.5|58
1690465500000|2023-07-27 13:45:00|31270.4|31235.4|31272.6|31237.6|31273.1|31245.1|31265.1|31234.4|45
1690465800000|2023-07-27 13:50:00|31272.5|31237.5|31279.5|31244.5|31279.5|31244.5|31271|31236|46
1690466100000|2023-07-27 13:55:00|31280|31245|31272|31252|31283.5|31252|31271|31242.5|30
1690466400000|2023-07-27 14:00:00|31272.5|31252.5|31275|31255|31275|31255|31272.5|31252.5|24
1690466700000|2023-07-27 14:05:00|31276|31256|31289.4|31254.4|31293|31267|31275.4|31246.5|47
1690467000000|2023-07-27 14:10:00|31289.7|31254.7|31278.5|31243.5|31291.9|31256.9|31276.5|31241.5|84
1690467300000|2023-07-27 14:15:00|31278|31243|31276.5|31256.5|31289|31256.5|31275.8|31241|59
1690467600000|2023-07-27 14:20:00|31277|31257|31276.5|31256.5|31283.8|31258|31275.5|31247.5|20
1690467900000|2023-07-27 14:25:00|31277|31257|31280.5|31260.5|31281.5|31261.5|31277|31257|16
1690468200000|2023-07-27 14:30:00|31281.5|31261.5|31279.5|31259.5|31288.5|31262|31279.5|31253.2|22
1690468500000|2023-07-27 14:35:00|31280|31260|31278.5|31243.5|31282.5|31260.5|31278|31243|31
1690468800000|2023-07-27 14:40:00|31277.7|31242.7|31280|31245|31281.3|31253.5|31270.5|31241.7|39
1690469100000|2023-07-27 14:45:00|31280.5|31245.5|31284.5|31249.5|31285.3|31250.3|31280.5|31245.5|24
1690469400000|2023-07-27 14:50:00|31284.2|31249.2|31278.5|31243.5|31284.2|31257|31271.5|31243.5|35
1690469700000|2023-07-27 14:55:00|31278|31243|31274.5|31239.5|31279.2|31244.2|31273|31238|47
1690470000000|2023-07-27 15:00:00|31275|31240|31267|31232|31275.5|31240.5|31267|31232|30
1690470300000|2023-07-27 15:05:00|31266.5|31231.5|31276|31241|31280.5|31245.5|31265|31230|31
1690470600000|2023-07-27 15:10:00|31276.5|31241.5|31287.5|31252.5|31290|31255|31274.5|31241.5|41
1690470900000|2023-07-27 15:15:00|31288|31253|31281|31261|31289|31261|31280.5|31252.5|10
1690471200000|2023-07-27 15:20:00|31282|31262|31288.5|31253.5|31290|31263|31282|31253.5|14
1690471500000|2023-07-27 15:25:00|31281.5|31261.5|31282|31262|31289.3|31262|31281.3|31253.5|16
1690471800000|2023-07-27 15:30:00|31281.5|31261.5|31271|31236|31288.5|31262|31266.8|31231.8|61
1690472100000|2023-07-27 15:35:00|31271.5|31236.5|31263|31243|31271.8|31244|31263|31231.5|30
1690472400000|2023-07-27 15:40:00|31263.5|31243.5|31276.4|31241.4|31276.9|31244|31254.5|31224|64
1690472700000|2023-07-27 15:45:00|31276.5|31241.5|31268.3|31233.3|31277.5|31246.3|31266|31231|31
1690473000000|2023-07-27 15:50:00|31268|31233|31267.7|31232.7|31268|31233|31267|31232|18
1690473300000|2023-07-27 15:55:00|31268.5|31233.5|31263.5|31228.5|31269.7|31234.7|31259.2|31224.2|53
1690473600000|2023-07-27 16:00:00|31263|31228|31258.5|31223.5|31263.6|31228.6|31254.8|31219.8|21
1690473900000|2023-07-27 16:05:00|31258.7|31223.7|31260.5|31225.5|31261.7|31226.7|31258.7|31223.7|19
1690474200000|2023-07-27 16:10:00|31253.5|31233.5|31261.7|31226.7|31261.7|31234|31253|31226|7
1690474500000|2023-07-27 16:15:00|31261.5|31226.5|31263|31228|31263.5|31228.5|31261.5|31226.5|10
1690474800000|2023-07-27 16:20:00|31262.5|31227.5|31254.5|31234.5|31263|31234.5|31254.5|31227.5|4
1690475100000|2023-07-27 16:25:00|31254|31234|31254|31234|31254|31234|31254|31234|1
1690475400000|2023-07-27 16:30:00|31259.5|31224.5|31270.5|31235.5|31270.5|31243|31250|31224.5|29
1690475700000|2023-07-27 16:35:00|31271|31236|31264|31229|31271|31236|31263|31228|18
1690476000000|2023-07-27 16:40:00|31264.5|31229.5|31268.5|31233.5|31269.5|31234.5|31264|31229|19
1690476300000|2023-07-27 16:45:00|31268|31233|31271|31236|31271.5|31236.5|31267|31232|16
1690476600000|2023-07-27 16:50:00|31270.5|31235.5|31271|31236|31272|31237|31270|31235|14
1690476900000|2023-07-27 16:55:00|31275.5|31240.5|31271.5|31236.5|31277|31242|31269.5|31234.5|16
1690477200000|2023-07-27 17:00:00|31271.7|31236.7|31255|31220|31280|31245|31247|31212|70
1690477500000|2023-07-27 17:05:00|31255.8|31220.8|31265.1|31230.1|31266.1|31231.1|31254.5|31219.5|64
1690477800000|2023-07-27 17:10:00|31265.5|31230.5|31240.3|31205.3|31265.5|31230.5|31240.3|31205.3|61
1690478100000|2023-07-27 17:15:00|31240.1|31205.1|31246|31211|31246|31211|31231.9|31196.9|85
1690478400000|2023-07-27 17:20:00|31245.5|31210.5|31245|31210|31245.5|31210.5|31242|31207|24
1690478700000|2023-07-27 17:25:00|31245.5|31210.5|31252|31217|31252|31217|31245|31210|23
1690479000000|2023-07-27 17:30:00|31251.5|31216.5|31243.8|31208.8|31254.3|31219.3|31242.5|31207.5|30
1690479300000|2023-07-27 17:35:00|31243.3|31208.3|31238.5|31203.5|31244|31209|31236.2|31201.2|59
1690479600000|2023-07-27 17:40:00|31238|31203|31242.3|31207.3|31242.7|31207.7|31238|31203|40
1690479900000|2023-07-27 17:45:00|31242.1|31207.1|31246.9|31211.9|31253.2|31218.2|31242|31207|40
1690480200000|2023-07-27 17:50:00|31246.5|31211.5|31244.5|31209.5|31246.5|31211.5|31244.5|31209.5|13
1690480500000|2023-07-27 17:55:00|31244.2|31209.2|31243.5|31208.5|31247.5|31212.5|31243.5|31208.5|29
1690480800000|2023-07-27 18:00:00|31244|31209|31243.5|31208.5|31244.5|31209.5|31243.5|31208.5|4
1690481100000|2023-07-27 18:05:00|31244|31209|31247.5|31212.5|31247.5|31212.5|31244|31209|7
1690481400000|2023-07-27 18:10:00|31248|31213|31252|31217|31252|31217|31247.5|31212.5|5
1690481700000|2023-07-27 18:15:00|31252.5|31217.5|31252.5|31217.5|31252.5|31217.5|31252.5|31217.5|1
1690482000000|2023-07-27 18:20:00|31253|31218|31253|31218|31253|31218|31253|31218|1
1690482300000|2023-07-27 18:25:00|31253.5|31218.5|31253.5|31218.5|31254|31219|31253|31218|9
1690482900000|2023-07-27 18:35:00|31254|31219|31289.5|31254.5|31290|31255|31254|31219|30
1690483200000|2023-07-27 18:40:00|31287|31252|31283.5|31248.5|31289.5|31254.5|31277.5|31242.5|22
1690483500000|2023-07-27 18:45:00|31283|31248|31282|31247|31283|31248|31280.5|31245.5|26
1690483800000|2023-07-27 18:50:00|31281.5|31246.5|31274.5|31239.5|31282.5|31247.5|31274.5|31239.5|28
1690484100000|2023-07-27 18:55:00|31275|31240|31272|31237|31277.5|31242.5|31271|31236|34
1690484400000|2023-07-27 19:00:00|31272.5|31237.5|31278|31243|31280|31245|31271.5|31236.5|23
1690484700000|2023-07-27 19:05:00|31277.5|31242.5|31289.5|31254.5|31290|31255|31277.5|31242.5|23
1690485000000|2023-07-27 19:10:00|31290|31255|31296|31261|31298|31263|31289|31254|21
1690485300000|2023-07-27 19:15:00|31295.5|31260.5|31292|31257|31295.5|31266|31286|31256.5|23
1690485600000|2023-07-27 19:20:00|31291.5|31256.5|31292.5|31257.5|31294.5|31259.5|31291.5|31256.5|9
1690485900000|2023-07-27 19:25:00|31294|31259|31289.5|31254.5|31295|31260|31287|31252|18
1690486200000|2023-07-27 19:30:00|31289|31254|31289.5|31254.5|31289.5|31254.5|31289|31254|2
1690486500000|2023-07-27 19:35:00|31290|31255|31292.5|31257.5|31293.5|31258.5|31290|31255|18
1690486800000|2023-07-27 19:40:00|31293|31258|31292|31257|31293|31258|31292|31257|3
1690487100000|2023-07-27 19:45:00|31291|31256|31292.5|31257.5|31292.5|31257.5|31289|31254|5
1690487400000|2023-07-27 19:50:00|31293|31258|31293|31258|31293.5|31258.5|31291|31256|9
1690487700000|2023-07-27 19:55:00|31292.5|31257.5|31288|31253|31293.6|31258.6|31283.2|31248.2|24
1690506000000|2023-07-28 01:00:00|31292.6|31257.6|31291|31256|31296.5|31261.5|31280.5|31245.5|44
1690506300000|2023-07-28 01:05:00|31292|31257|31294.7|31259.7|31299.2|31268.2|31285|31255.3|68
1690506600000|2023-07-28 01:10:00|31293.2|31258.2|31305.5|31270.5|31323|31281|31271.5|31236.5|93
1690506900000|2023-07-28 01:15:00|31306|31271|31359.5|31317.5|31359.5|31317.5|31297.5|31262.5|127
1690507200000|2023-07-28 01:20:00|31359|31317|31348.1|31313.1|31359|31323|31343.7|31308.7|63
1690507500000|2023-07-28 01:25:00|31349.9|31314.9|31348.9|31313.9|31356|31326|31338.8|31310.6|79
1690507800000|2023-07-28 01:30:00|31348.6|31313.6|31345|31310|31349.1|31320.9|31337.4|31306|70
1690508100000|2023-07-28 01:35:00|31344|31309|31369.5|31334.5|31370.5|31335.5|31332.5|31304.2|83
1690508400000|2023-07-28 01:40:00|31369|31334|31399|31364|31461.2|31419.2|31368|31333|163
1690508700000|2023-07-28 01:45:00|31398.1|31363.1|31404.3|31369.3|31404.3|31375.4|31379|31351.5|86
1690509000000|2023-07-28 01:50:00|31404.2|31369.2|31405.1|31370.1|31405.5|31375.2|31394.6|31365.5|55
1690509300000|2023-07-28 01:55:00|31404.6|31369.6|31409|31374|31409.5|31374.5|31399|31364|36
1690509600000|2023-07-28 02:00:00|31408.5|31373.5|31412.5|31377.5|31415|31380|31404.4|31369.4|55
1690509900000|2023-07-28 02:05:00|31413|31378|31430|31395|31435|31400|31409.5|31376.9|60
1690510200000|2023-07-28 02:10:00|31429.6|31394.6|31409|31374|31430|31395|31400.5|31372|51
1690510500000|2023-07-28 02:15:00|31408.5|31373.5|31382.5|31347.5|31409.2|31374.2|31377.5|31345.5|80
1690510800000|2023-07-28 02:20:00|31383|31348|31389.5|31354.5|31400.6|31365.6|31381.7|31346.7|85
1690511100000|2023-07-28 02:25:00|31381.5|31361.5|31373.5|31338.5|31387|31361.5|31369|31334|54
1690511400000|2023-07-28 02:30:00|31373|31338|31370.5|31335.5|31373|31345.5|31365|31334.5|24
1690511700000|2023-07-28 02:35:00|31372.5|31337.5|31383.5|31348.5|31384|31350.9|31363.8|31334|49
1690512000000|2023-07-28 02:40:00|31383|31348|31389|31354|31392.1|31357.1|31382.6|31347.6|61
1690512300000|2023-07-28 02:45:00|31389.5|31354.5|31409|31374|31409|31374|31388.2|31353.2|62
1690512600000|2023-07-28 02:50:00|31408.5|31373.5|31404.5|31369.5|31416.5|31381.5|31400|31365|64
1690512900000|2023-07-28 02:55:00|31404|31369|31397.5|31362.5|31406.8|31371.8|31393.5|31358.5|90
1690513200000|2023-07-28 03:00:00|31397|31362|31382|31347|31397|31362|31333.5|31291.5|79
1690513500000|2023-07-28 03:05:00|31381.5|31346.5|31390|31355|31392|31357|31381.5|31346.5|40
1690513800000|2023-07-28 03:10:00|31390.1|31355.1|31393|31358|31394|31359|31388.5|31353.5|58
1690514100000|2023-07-28 03:15:00|31393.5|31358.5|31393|31358|31397.5|31362.5|31390|31355|41
1690514400000|2023-07-28 03:20:00|31392.5|31357.5|31378.5|31343.5|31394.9|31359.9|31378.5|31343.5|48
1690514700000|2023-07-28 03:25:00|31385.8|31350.8|31374.5|31332.5|31404.9|31373.5|31336.5|31294.5|92
1690515000000|2023-07-28 03:30:00|31368.5|31326.5|31386.5|31351.5|31389|31359|31366.6|31324.6|123
1690515300000|2023-07-28 03:35:00|31386.1|31351.1|31392.5|31357.5|31410.2|31375.2|31385.5|31350.5|73
1690515600000|2023-07-28 03:40:00|31392|31357|31393.5|31358.5|31395.5|31360.5|31389|31354|37
1690515900000|2023-07-28 03:45:00|31394.3|31359.3|31421|31390|31422.5|31390|31394.3|31359.3|83
1690516200000|2023-07-28 03:50:00|31417.6|31389|31423.5|31388.5|31427|31392|31417.3|31382.3|62
1690516500000|2023-07-28 03:55:00|31423|31388|31417.6|31382.6|31425.4|31390.4|31417.5|31382.5|49
1690516800000|2023-07-28 04:00:00|31417|31382|31410.8|31375.8|31418.5|31383.5|31400|31365|72
1690517100000|2023-07-28 04:05:00|31410.5|31375.5|31390|31355|31417|31382|31390|31355|47
1690517400000|2023-07-28 04:10:00|31390.5|31355.5|31399.4|31364.4|31399.4|31364.4|31388.5|31353.5|31
1690517700000|2023-07-28 04:15:00|31399.5|31364.5|31407.5|31372.5|31409.1|31374.1|31399.5|31364.5|23
1690518000000|2023-07-28 04:20:00|31408.5|31373.5|31419|31384|31421|31386|31407.5|31372.5|32
1690518300000|2023-07-28 04:25:00|31418.5|31383.5|31432|31397|31432|31397|31418.5|31383.5|24
1690518600000|2023-07-28 04:30:00|31432.5|31397.5|31444|31409|31450.5|31415.5|31432.5|31397.5|49
1690518900000|2023-07-28 04:35:00|31444.2|31409.2|31447.5|31412.5|31447.5|31412.5|31441|31406|24
1690519200000|2023-07-28 04:40:00|31448|31413|31470.5|31435.5|31472|31437|31448|31413|52
1690519500000|2023-07-28 04:45:00|31471|31436|31466.5|31431.5|31482.5|31447.5|31466.5|31431.5|73
1690519800000|2023-07-28 04:50:00|31466.7|31431.7|31460.5|31425.5|31467|31432|31459|31424|51
1690520100000|2023-07-28 04:55:00|31461|31426|31462.5|31427.5|31467.3|31432.3|31458|31423|46
1690520400000|2023-07-28 05:00:00|31461.5|31426.5|31445.8|31410.8|31461.5|31426.5|31443.6|31408.6|37
1690520700000|2023-07-28 05:05:00|31446.1|31411.1|31439.5|31404.5|31446.6|31411.6|31431|31396|39
1690521000000|2023-07-28 05:10:00|31440|31405|31438.7|31403.7|31441|31406|31437.6|31402.6|17
1690521300000|2023-07-28 05:15:00|31438.2|31403.2|31437.5|31402.5|31438.2|31403.2|31429|31394|34
1690521600000|2023-07-28 05:20:00|31439|31404|31438.8|31403.8|31444.3|31409.3|31438.8|31403.8|32
1690521900000|2023-07-28 05:25:00|31438.3|31403.3|31443|31408|31443|31408|31437.8|31402.8|22
1690522200000|2023-07-28 05:30:00|31442.8|31407.8|31445|31410|31445|31410|31441.2|31406.2|43
1690522500000|2023-07-28 05:35:00|31445.2|31410.2|31430|31395|31445.2|31410.2|31430|31395|73
1690522800000|2023-07-28 05:40:00|31429|31394|31429|31394|31431.5|31396.5|31427|31392|24
1690523100000|2023-07-28 05:45:00|31429.5|31394.5|31430.8|31395.8|31430.8|31395.8|31427|31392|17
1690523400000|2023-07-28 05:50:00|31431|31396|31424|31389|31432.5|31397.5|31422|31387|35
1690523700000|2023-07-28 05:55:00|31423.5|31388.5|31409|31374|31431|31396|31407.5|31372.5|60
1690524000000|2023-07-28 06:00:00|31409.5|31374.5|31395.5|31360.5|31413.5|31378.5|31395.5|31360.5|54
1690524300000|2023-07-28 06:05:00|31396|31361|31398.5|31363.5|31398.5|31363.5|31384|31349|42
1690524600000|2023-07-28 06:10:00|31399|31364|31374|31339|31400.5|31365.5|31373.5|31338.5|67
1690524900000|2023-07-28 06:15:00|31374.5|31339.5|31383.5|31348.5|31384|31349|31374.5|31339.5|40
1690525200000|2023-07-28 06:20:00|31383|31348|31378|31343|31383.5|31348.5|31375.5|31340.5|41
1690525500000|2023-07-28 06:25:00|31377.5|31342.5|31377|31342|31381.5|31346.5|31365|31330|65
1690525800000|2023-07-28 06:30:00|31377.5|31342.5|31383|31348|31386.5|31351.5|31372.5|31337.5|72
1690526100000|2023-07-28 06:35:00|31387.5|31352.5|31398|31363|31398|31363|31385|31350|114
1690526400000|2023-07-28 06:40:00|31397.5|31362.5|31402.5|31367.5|31404.5|31369.5|31391.6|31356.6|54
1690526700000|2023-07-28 06:45:00|31403|31368|31398.5|31363.5|31403|31368|31396.5|31361.5|29
1690527000000|2023-07-28 06:50:00|31400.7|31365.7|31402|31367|31404.5|31369.5|31398|31363|39
1690527300000|2023-07-28 06:55:00|31401.5|31366.5|31396|31361|31403|31368|31390|31355|42
1690527600000|2023-07-28 07:00:00|31395|31360|31395.2|31360.2|31396.5|31361.5|31393.5|31358.5|29
1690527900000|2023-07-28 07:05:00|31395|31360|31393|31358|31396|31361|31392.5|31357.5|19
1690528200000|2023-07-28 07:10:00|31393.5|31358.5|31386.5|31351.5|31395|31360|31384.1|31349.1|59
1690528500000|2023-07-28 07:15:00|31386|31351|31385.5|31350.5|31386.5|31351.5|31384.5|31349.5|50
1690528800000|2023-07-28 07:20:00|31386|31351|31389.4|31354.4|31390.4|31355.4|31384.6|31349.6|41
1690529100000|2023-07-28 07:25:00|31389|31354|31400|31365|31400|31365|31383|31348|67
1690529400000|2023-07-28 07:30:00|31399.5|31364.5|31393.5|31358.5|31403|31368|31390|31355|62
1690529700000|2023-07-28 07:35:00|31394|31359|31394|31359|31395.5|31360.5|31389|31354|79
1690530000000|2023-07-28 07:40:00|31394.5|31359.5|31393.7|31358.7|31399.5|31364.5|31391.5|31356.5|64
1690530300000|2023-07-28 07:45:00|31392.5|31357.5|31392.6|31357.6|31394.5|31359.5|31391.1|31356.1|59
1690530600000|2023-07-28 07:50:00|31392.1|31357.1|31401.5|31366.5|31401.5|31366.5|31391|31356|32
1690530900000|2023-07-28 07:55:00|31402|31367|31394|31359|31407|31372|31393|31358|71
1690531200000|2023-07-28 08:00:00|31393.5|31358.5|31380.5|31345.5|31395|31360|31376|31341|98
1690531500000|2023-07-28 08:05:00|31380.9|31345.9|31392.5|31357.5|31392.5|31357.5|31380.3|31345.3|71
1690531800000|2023-07-28 08:10:00|31393|31358|31400.5|31365.5|31400.5|31365.5|31393|31358|39
1690532100000|2023-07-28 08:15:00|31401|31366|31407|31372|31407|31372|31401|31366|23
1690532400000|2023-07-28 08:20:00|31406.5|31371.5|31399.9|31364.9|31407|31372|31396.5|31361.5|36
1690532700000|2023-07-28 08:25:00|31399.4|31364.4|31402.5|31367.5|31402.5|31367.5|31396.8|31361.8|35
1690533000000|2023-07-28 08:30:00|31403|31368|31402|31367|31405|31370|31402|31367|32
1690533300000|2023-07-28 08:35:00|31401.5|31366.5|31398.5|31363.5|31401.5|31366.5|31391.4|31356.4|48
1690533600000|2023-07-28 08:40:00|31399|31364|31393.8|31358.8|31399|31371|31389.5|31358.5|13
1690533900000|2023-07-28 08:45:00|31393.5|31358.5|31402.8|31367.8|31402.8|31367.8|31393.5|31358.5|24
1690534200000|2023-07-28 08:50:00|31402.6|31367.6|31393.6|31358.6|31402.6|31367.6|31393.1|31358.1|38
1690534500000|2023-07-28 08:55:00|31393.5|31358.5|31389|31354|31394|31359|31387.5|31352.5|9
1690534800000|2023-07-28 09:00:00|31388.5|31353.5|31388.5|31353.5|31388.5|31353.5|31388|31353|7
1690535100000|2023-07-28 09:05:00|31388|31353|31386|31351|31395|31360|31386|31351|18
1690535400000|2023-07-28 09:10:00|31386.5|31351.5|31376|31341|31390|31355|31369.5|31334.5|63
1690535700000|2023-07-28 09:15:00|31375.5|31340.5|31375.9|31340.9|31376.5|31341.5|31373.5|31338.5|15
1690536000000|2023-07-28 09:20:00|31376|31341|31357.8|31337.8|31377|31342|31357.8|31328.6|35
1690536300000|2023-07-28 09:25:00|31365.8|31330.8|31365.5|31330.5|31365.8|31339.1|31359.1|31329|16
1690536600000|2023-07-28 09:30:00|31366|31331|31360|31325|31366|31331|31359|31324|15
1690536900000|2023-07-28 09:35:00|31359.5|31324.5|31360|31325|31361.5|31326.5|31359.5|31324.5|8
1690537200000|2023-07-28 09:40:00|31359.5|31324.5|31351.5|31331.5|31360|31333.5|31351|31323|15
1690537500000|2023-07-28 09:45:00|31359.5|31324.5|31353|31318|31359.5|31324.5|31352.5|31317.5|27
1690537800000|2023-07-28 09:50:00|31352.5|31317.5|31352.5|31317.5|31352.5|31317.5|31352.5|31317.5|1
1690538100000|2023-07-28 09:55:00|31352|31317|31350.1|31315.1|31352.5|31317.5|31350.1|31315.1|10
1690538400000|2023-07-28 10:00:00|31350.5|31315.5|31351.5|31316.5|31355|31320|31350.1|31315.1|37
1690538700000|2023-07-28 10:05:00|31352|31317|31350|31315|31356|31321|31349.5|31314.5|25
1690539000000|2023-07-28 10:10:00|31349.5|31314.5|31350.5|31315.5|31350.5|31315.5|31349.5|31314.5|3
1690539300000|2023-07-28 10:15:00|31350|31315|31350|31315|31350.5|31315.5|31349.5|31314.5|7
1690539600000|2023-07-28 10:20:00|31350.5|31315.5|31351.5|31316.5|31351.5|31316.5|31350.5|31315.5|5
1690539900000|2023-07-28 10:25:00|31351|31316|31348|31313|31351.5|31316.5|31348|31313|23
1690540200000|2023-07-28 10:30:00|31348.5|31313.5|31350.5|31315.5|31351|31316|31348.1|31313.1|17
1690540500000|2023-07-28 10:35:00|31351|31316|31351|31316|31352.6|31317.6|31349.5|31314.5|15
1690540800000|2023-07-28 10:40:00|31350.8|31315.8|31350.6|31315.6|31350.8|31315.8|31350.1|31315.1|4
1690541100000|2023-07-28 10:45:00|31350.1|31315.1|31350.8|31315.8|31351|31316|31350.1|31315.1|5
1690541400000|2023-07-28 10:50:00|31351|31316|31351.3|31316.3|31353.1|31318.1|31351|31316|19
1690541700000|2023-07-28 10:55:00|31352.3|31317.3|31354.5|31319.5|31354.5|31319.5|31349.5|31314.5|11
1690542000000|2023-07-28 11:00:00|31354|31319|31351|31316|31354|31319|31351|31316|7
1690542300000|2023-07-28 11:05:00|31351.5|31316.5|31350.5|31315.5|31352|31317|31350|31315|6
1690542600000|2023-07-28 11:10:00|31350|31315|31350|31315|31350|31315|31349|31314|3
1690542900000|2023-07-28 11:15:00|31348|31313|31349.5|31314.5|31349.5|31321.5|31341|31312.6|7
1690543200000|2023-07-28 11:20:00|31347.6|31312.6|31344.5|31309.5|31347.6|31316|31336|31307.5|17
1690543500000|2023-07-28 11:25:00|31343.5|31308.5|31343|31308|31343.5|31308.5|31343|31308|4
1690544100000|2023-07-28 11:35:00|31343.5|31308.5|31344|31309|31344|31309|31343.5|31308.5|4
1690544400000|2023-07-28 11:40:00|31344.5|31309.5|31334|31299|31344.5|31309.5|31333.5|31298.5|23
1690544700000|2023-07-28 11:45:00|31333.5|31298.5|31331.5|31296.5|31335.9|31300.9|31329.3|31294.3|15
1690545000000|2023-07-28 11:50:00|31332|31297|31331.5|31296.5|31333|31298|31330.3|31295.3|11
1690545300000|2023-07-28 11:55:00|31332|31297|31333.5|31298.5|31334.6|31299.6|31331.5|31296.5|12
1690545600000|2023-07-28 12:00:00|31333.3|31298.3|31330.5|31295.5|31333.5|31298.5|31329.3|31294.3|20
1690545900000|2023-07-28 12:05:00|31329.5|31294.5|31331.5|31296.5|31331.8|31296.8|31329.5|31294.5|9
1690546200000|2023-07-28 12:10:00|31332|31297|31335.5|31300.5|31337|31302|31332|31297|21
1690546500000|2023-07-28 12:15:00|31335|31300|31342|31307|31342|31310.8|31330.8|31300|24
1690546800000|2023-07-28 12:20:00|31341.9|31306.9|31338.7|31303.7|31342.6|31307.6|31338.2|31303.2|22
1690547100000|2023-07-28 12:25:00|31338.6|31303.6|31331.5|31296.5|31338.7|31303.7|31331|31296|20
1690547400000|2023-07-28 12:30:00|31335.6|31300.6|31332.6|31297.6|31340|31305|31325|31290|34
1690547700000|2023-07-28 12:35:00|31332.7|31297.7|31336.6|31301.6|31338.3|31303.3|31332.7|31297.7|36
1690548000000|2023-07-28 12:40:00|31333.8|31298.8|31344.3|31309.3|31347.2|31312.2|31332.8|31297.8|62
1690548300000|2023-07-28 12:45:00|31345|31310|31356.2|31321.2|31358.5|31323.5|31345|31310|71
1690548600000|2023-07-28 12:50:00|31353.4|31318.4|31351.5|31316.5|31353.4|31318.4|31347.5|31312.5|25
1690548900000|2023-07-28 12:55:00|31352|31317|31356|31321|31358.5|31323.5|31348.2|31313.2|129
1690549200000|2023-07-28 13:00:00|31357|31322|31360.5|31325.5|31361.5|31326.5|31357|31322|25
1690549500000|2023-07-28 13:05:00|31361|31326|31372.5|31337.5|31389.1|31347.1|31359|31324|53
1690549800000|2023-07-28 13:10:00|31373|31338|31370|31335|31375|31340|31367.4|31332.4|37
1690550100000|2023-07-28 13:15:00|31370.5|31335.5|31370|31335|31373|31338|31367.5|31332.5|19
1690550400000|2023-07-28 13:20:00|31370.5|31335.5|31360.5|31325.5|31370.5|31335.5|31360.5|31325.5|21
1690550700000|2023-07-28 13:25:00|31360|31325|31360.5|31325.5|31365.9|31330.9|31359.5|31324.5|34
1690551000000|2023-07-28 13:30:00|31360|31325|31363|31328|31364|31329|31359.5|31324.5|43
1690551300000|2023-07-28 13:35:00|31362.5|31327.5|31363.5|31328.5|31365|31330|31362|31327|20
1690551600000|2023-07-28 13:40:00|31364|31329|31364|31329|31364|31329|31358|31323|27
1690551900000|2023-07-28 13:45:00|31364.5|31329.5|31365|31330|31366.5|31331.5|31364|31329|12
1690552200000|2023-07-28 13:50:00|31364.7|31329.7|31361|31326|31364.7|31329.7|31361|31326|4
1690552500000|2023-07-28 13:55:00|31361.5|31326.5|31354.8|31319.8|31365|31330|31354.8|31319.8|11
1690552800000|2023-07-28 14:00:00|31359.2|31324.2|31352.1|31317.1|31363|31328|31346|31311|56
1690553100000|2023-07-28 14:05:00|31352.8|31317.8|31343|31308|31354.1|31319.1|31342.9|31307.9|45
1690553400000|2023-07-28 14:10:00|31343.5|31308.5|31345.5|31310.5|31345.5|31310.5|31343|31308|16
1690553700000|2023-07-28 14:15:00|31345|31310|31336|31301|31346.5|31311.5|31336|31301|32
1690554000000|2023-07-28 14:20:00|31336.5|31301.5|31335|31300|31344|31309|31334.5|31299.5|49
1690554300000|2023-07-28 14:25:00|31334.5|31299.5|31352.5|31317.5|31360.4|31325.4|31334.5|31299.5|63
1690554600000|2023-07-28 14:30:00|31353|31318|31345.6|31310.6|31353|31318|31345|31310|54
1690554900000|2023-07-28 14:35:00|31345.1|31310.1|31355|31320|31355|31320|31344.5|31309.5|34
1690555200000|2023-07-28 14:40:00|31355.5|31320.5|31355|31320|31357.5|31322.5|31352|31317|14
1690555500000|2023-07-28 14:45:00|31354.5|31319.5|31354.5|31319.5|31357|31322|31352|31317|22
1690555800000|2023-07-28 14:50:00|31354.2|31319.2|31357.5|31322.5|31361.5|31326.5|31354|31319|38
1690556100000|2023-07-28 14:55:00|31358|31323|31351.5|31316.5|31358.2|31323.2|31351|31316|42
1690556400000|2023-07-28 15:00:00|31351.1|31316.1|31356|31321|31358.2|31323.2|31350.5|31315.5|28
1690556700000|2023-07-28 15:05:00|31355.5|31320.5|31355.5|31320.5|31359|31324|31355|31320|17
1690557000000|2023-07-28 15:10:00|31356|31321|31355|31320|31359.7|31331|31351|31319.5|21
1690557300000|2023-07-28 15:15:00|31353.2|31318.2|31353.2|31318.2|31353.7|31318.7|31350|31315|16
1690557600000|2023-07-28 15:20:00|31352.7|31317.7|31347.1|31312.1|31353.2|31318.2|31347.1|31312.1|34
1690557900000|2023-07-28 15:25:00|31347.6|31312.6|31345.1|31310.1|31347.9|31312.9|31343.6|31308.6|58
1690558200000|2023-07-28 15:30:00|31344.5|31309.5|31344.6|31309.6|31344.8|31309.8|31344.1|31309.1|9
1690558500000|2023-07-28 15:35:00|31345.1|31310.1|31343.5|31308.5|31345.6|31310.6|31343.5|31308.5|15
1690558800000|2023-07-28 15:40:00|31344|31309|31343.9|31308.9|31344.1|31309.1|31343.4|31308.4|17
1690559100000|2023-07-28 15:45:00|31343.4|31308.4|31343.1|31308.1|31343.6|31308.6|31343.1|31308.1|3
1690559400000|2023-07-28 15:50:00|31342.6|31307.6|31343.1|31308.1|31343.1|31308.1|31342.6|31307.6|6
1690559700000|2023-07-28 15:55:00|31341.5|31306.5|31337.4|31302.4|31341.5|31306.5|31333.3|31298.3|27
1690560000000|2023-07-28 16:00:00|31335.5|31300.5|31328.7|31293.7|31336.3|31301.3|31307.9|31266.7|63
1690560300000|2023-07-28 16:05:00|31328.2|31293.2|31325.8|31290.8|31328.7|31293.7|31325.8|31290.8|5
1690560600000|2023-07-28 16:10:00|31327.9|31292.9|31327.9|31292.9|31329.9|31294.9|31324.7|31289.7|23
1690560900000|2023-07-28 16:15:00|31327.4|31292.4|31333.5|31298.5|31333.5|31298.5|31325.7|31290.7|26
1690561200000|2023-07-28 16:20:00|31334.6|31299.6|31334.4|31299.4|31335|31300|31333.4|31298.4|14
1690561500000|2023-07-28 16:25:00|31329|31294|31323|31288|31333.9|31298.9|31321|31286|40
1690561800000|2023-07-28 16:30:00|31322.7|31287.7|31321.5|31286.5|31323.5|31290|31317|31286.1|24
1690562100000|2023-07-28 16:35:00|31317|31290|31318.5|31283.5|31323.6|31290|31312.5|31277.5|43
1690562400000|2023-07-28 16:40:00|31319|31284|31322.6|31287.6|31322.6|31287.6|31318.5|31283.5|20
1690562700000|2023-07-28 16:45:00|31322.5|31287.5|31319|31284|31322.6|31287.6|31316.6|31281.6|33
1690563000000|2023-07-28 16:50:00|31318.8|31283.8|31319.3|31284.3|31322|31287|31318.8|31283.8|7
1690563300000|2023-07-28 16:55:00|31319.5|31284.5|31323.6|31288.6|31323.6|31288.6|31312.8|31277.8|20
1690563600000|2023-07-28 17:00:00|31324.1|31289.1|31323|31288|31324.3|31289.3|31323|31288|5
1690564200000|2023-07-28 17:10:00|31323.5|31288.5|31323|31288|31323.5|31288.5|31323|31288|2
1690564500000|2023-07-28 17:15:00|31322.8|31287.8|31322.8|31287.8|31322.8|31287.8|31322.8|31287.8|1
1690564800000|2023-07-28 17:20:00|31323.3|31288.3|31328.6|31293.6|31328.6|31293.6|31323.3|31288.3|12
1690565100000|2023-07-28 17:25:00|31330.1|31295.1|31335.1|31300.1|31338.5|31303.5|31330.1|31295.1|35
1690565400000|2023-07-28 17:30:00|31334.1|31299.1|31335.8|31300.8|31335.8|31300.8|31334.1|31299.1|3
1690565700000|2023-07-28 17:35:00|31339|31304|31342.5|31307.5|31352.6|31317.6|31339|31304|25
1690566000000|2023-07-28 17:40:00|31342.6|31307.6|31343.1|31308.1|31343.8|31308.8|31342.6|31307.6|9
1690566300000|2023-07-28 17:45:00|31343.6|31308.6|31344.8|31309.8|31344.8|31309.8|31343.6|31308.6|9
1690566600000|2023-07-28 17:50:00|31344.3|31309.3|31344.3|31309.3|31344.3|31309.3|31344.3|31309.3|1
1690566900000|2023-07-28 17:55:00|31344|31309|31353.5|31318.5|31353.6|31318.6|31343.5|31308.5|18
1690567200000|2023-07-28 18:00:00|31354|31319|31353.5|31318.5|31354|31319|31353|31318|7
1690567500000|2023-07-28 18:05:00|31352.9|31317.9|31355.5|31320.5|31355.5|31320.5|31352.9|31317.9|11
1690567800000|2023-07-28 18:10:00|31356|31321|31355.5|31320.5|31356|31321|31355.5|31320.5|2
1690568100000|2023-07-28 18:15:00|31354.8|31319.8|31352.5|31317.5|31354.8|31319.8|31352.5|31317.5|3
1690568400000|2023-07-28 18:20:00|31352|31317|31348.5|31313.5|31352|31317|31347.5|31312.5|10
1690568700000|2023-07-28 18:25:00|31348|31313|31343.5|31308.5|31348|31313|31343|31308|8
1690569000000|2023-07-28 18:30:00|31343.6|31308.6|31343|31308|31343.6|31308.6|31342.5|31307.5|11
1690569300000|2023-07-28 18:35:00|31337.5|31302.5|31338|31303|31338.5|31303.5|31336.5|31301.5|9
1690569600000|2023-07-28 18:40:00|31337.5|31302.5|31340|31305|31340|31305|31337.5|31302.5|16
1690569900000|2023-07-28 18:45:00|31339.5|31304.5|31339|31304|31340|31305|31339|31304|6
1690570200000|2023-07-28 18:50:00|31338.5|31303.5|31332.5|31297.5|31340|31305|31332.5|31297.5|39
1690570500000|2023-07-28 18:55:00|31333|31298|31336.5|31301.5|31336.5|31301.5|31333|31298|10
1690570800000|2023-07-28 19:00:00|31336|31301|31339.5|31304.5|31340|31305|31336|31301|25
1690571100000|2023-07-28 19:05:00|31338.5|31303.5|31337|31302|31338.5|31303.5|31336.5|31301.5|7
1690571400000|2023-07-28 19:10:00|31337.5|31302.5|31332.5|31297.5|31337.5|31302.5|31332.5|31297.5|13
1690571700000|2023-07-28 19:15:00|31333|31298|31332.5|31297.5|31333|31298|31332.5|31297.5|4
1690572000000|2023-07-28 19:20:00|31333|31298|31335|31300|31335|31300|31333|31298|8
1690572300000|2023-07-28 19:25:00|31334.5|31299.5|31334.5|31299.5|31335.5|31300.5|31334.5|31299.5|7
1690572600000|2023-07-28 19:30:00|31335|31300|31335|31300|31336|31301|31334.5|31299.5|9
1690572900000|2023-07-28 19:35:00|31335.5|31300.5|31333.5|31298.5|31335.5|31300.5|31333.5|31298.5|8
1690573200000|2023-07-28 19:40:00|31333|31298|31334.5|31299.5|31334.5|31299.5|31333|31298|4
1690573500000|2023-07-28 19:45:00|31335|31300|31334.5|31299.5|31335.5|31300.5|31334.5|31299.5|4
1690573800000|2023-07-28 19:50:00|31334|31299|31338.5|31303.5|31338.5|31303.5|31333|31298|12
1690574100000|2023-07-28 19:55:00|31342.5|31307.5|31338.5|31303.5|31351.5|31321|31333|31298|51
1690765200000|2023-07-31 01:00:00|31348.5|31306.5|31328.5|31286.5|31378.5|31336.5|31296.5|31261.5|95
1690765500000|2023-07-31 01:05:00|31328|31286|31328|31293|31330|31293|31311|31269|99
1690765800000|2023-07-31 01:10:00|31327.5|31292.5|31335.5|31300.5|31354.5|31319.5|31327.5|31292.5|71
1690766100000|2023-07-31 01:15:00|31335|31300|31338|31303|31338.5|31303.5|31335|31300|18
1690766400000|2023-07-31 01:20:00|31337.5|31302.5|31343|31308|31345.5|31310.5|31337|31302|21
1690766700000|2023-07-31 01:25:00|31342.5|31307.5|31344|31309|31344|31309|31341.5|31306.5|35
1690767000000|2023-07-31 01:30:00|31343.5|31308.5|31333.5|31298.5|31344|31309|31331.5|31296.5|37
1690767300000|2023-07-31 01:35:00|31333|31298|31310|31275|31334|31299|31296.5|31261.5|85
1690767600000|2023-07-31 01:40:00|31309.5|31274.5|31287.5|31252.5|31309.5|31274.5|31279.5|31244.5|73
1690767900000|2023-07-31 01:45:00|31288|31253|31290|31255|31290|31255|31282|31247|39
1690768200000|2023-07-31 01:50:00|31290.5|31255.5|31326|31291|31326|31291|31290|31255|56
1690768500000|2023-07-31 01:55:00|31325.5|31290.5|31338.5|31303.5|31341|31306|31324|31289|37
1690768800000|2023-07-31 02:00:00|31339|31304|31333|31298|31339|31304|31333|31298|28
1690769100000|2023-07-31 02:05:00|31332.5|31297.5|31317.5|31297.5|31335.5|31304|31317.5|31291.5|49
1690769400000|2023-07-31 02:10:00|31317|31297|31297|31262|31322|31297|31297|31262|41
1690769700000|2023-07-31 02:15:00|31296.5|31261.5|31305.5|31285.5|31313|31286|31296|31261|57
1690770000000|2023-07-31 02:20:00|31305|31285|31308|31288|31314.5|31289|31305|31277.5|28
1690770300000|2023-07-31 02:25:00|31308.5|31288.5|31316|31296|31316|31296|31308.5|31288.5|20
1690770600000|2023-07-31 02:30:00|31316.5|31296.5|31329|31294|31332.5|31304|31316.5|31289.5|40
1690770900000|2023-07-31 02:35:00|31329.5|31294.5|31334.5|31299.5|31334.5|31299.5|31329.5|31294.5|15
1690771200000|2023-07-31 02:40:00|31334|31299|31334|31299|31337|31302|31333|31298|28
1690771500000|2023-07-31 02:45:00|31334.5|31299.5|31326.5|31306.5|31334.5|31307.5|31326.5|31298|17
1690771800000|2023-07-31 02:50:00|31327|31307|31323.5|31303.5|31343|31311|31322.5|31294.5|55
1690772100000|2023-07-31 02:55:00|31323|31303|31347.5|31312.5|31348.5|31320|31321.5|31301.5|40
1690772400000|2023-07-31 03:00:00|31347|31312|31344|31309|31349.5|31314.5|31336.6|31301.6|49
1690772700000|2023-07-31 03:05:00|31343.9|31308.9|31344|31309|31345|31310|31343.9|31308.9|9
1690773000000|2023-07-31 03:10:00|31346.3|31311.3|31337.5|31317.5|31346.5|31317.5|31333.5|31305|32
1690773300000|2023-07-31 03:15:00|31337|31317|31332|31312|31340.5|31317|31328.5|31301.5|41
1690773600000|2023-07-31 03:20:00|31338.5|31303.5|31318.5|31298.5|31338.5|31311|31317|31294.5|39
1690773900000|2023-07-31 03:25:00|31319|31299|31332.5|31297.5|31333|31302|31319|31292|31
1690774200000|2023-07-31 03:30:00|31333|31298|31333.5|31298.5|31337.5|31308.5|31328.5|31296|27
1690774500000|2023-07-31 03:35:00|31334|31299|31339|31319|31339.5|31319|31331.5|31299|45
1690774800000|2023-07-31 03:40:00|31339.5|31319.5|31348.5|31328.5|31358.5|31333.5|31339.5|31319.5|72
1690775100000|2023-07-31 03:45:00|31349|31329|31364.5|31329.5|31364.9|31337.9|31349|31328.8|45
1690775400000|2023-07-31 03:50:00|31357.5|31337.5|31365.5|31330.5|31366|31339|31356.5|31330.5|22
1690775700000|2023-07-31 03:55:00|31365|31330|31349.5|31329.5|31365.5|31338.5|31349.5|31321.5|79
1690776000000|2023-07-31 04:00:00|31350|31330|31353|31333|31362|31335.5|31349.5|31326|33
1690776300000|2023-07-31 04:05:00|31360|31325|31351.1|31331.1|31360.5|31331.4|31350.6|31322.9|11
1690776600000|2023-07-31 04:10:00|31350.6|31330.6|31351.5|31331.5|31351.6|31331.6|31350|31330|20
1690776900000|2023-07-31 04:15:00|31351.4|31331.4|31350.5|31330.5|31353|31333|31349.5|31329.5|24
1690777200000|2023-07-31 04:20:00|31352.5|31332.5|31364|31329|31364.5|31336|31350|31327|36
1690777500000|2023-07-31 04:25:00|31364.5|31329.5|31358.5|31338.5|31367.5|31339.3|31358.5|31329|19
1690777800000|2023-07-31 04:30:00|31359|31339|31359.3|31339.3|31359.8|31339.8|31358.5|31338.5|13
1690778100000|2023-07-31 04:35:00|31359.8|31339.8|31359.8|31339.8|31359.8|31339.8|31359.3|31339.3|3
1690778400000|2023-07-31 04:40:00|31359.3|31339.3|31359.5|31339.5|31359.8|31339.8|31359|31339|8
1690778700000|2023-07-31 04:45:00|31359|31339|31359|31339|31360|31340|31359|31339|6
1690779000000|2023-07-31 04:50:00|31358.5|31338.5|31360|31325|31365|31338.5|31348.5|31324|26
1690779300000|2023-07-31 04:55:00|31360.5|31325.5|31360|31325|31360.5|31325.5|31358.5|31323.5|21
1690779600000|2023-07-31 05:00:00|31359.5|31324.5|31359.5|31324.5|31360.5|31325.5|31359|31324|14
1690779900000|2023-07-31 05:05:00|31360|31325|31362|31327|31363|31328|31358|31323|22
1690780200000|2023-07-31 05:10:00|31361.5|31326.5|31358.9|31323.9|31361.5|31326.5|31357.6|31322.6|19
1690780500000|2023-07-31 05:15:00|31358.5|31323.5|31356|31321|31358.7|31328|31348|31321|11
1690780800000|2023-07-31 05:20:00|31356.1|31321.1|31357.1|31322.1|31357.5|31329.1|31348.5|31320.5|22
1690781100000|2023-07-31 05:25:00|31356.3|31321.3|31357|31322|31357|31322|31356|31321|12
1690781400000|2023-07-31 05:30:00|31357.5|31322.5|31355.5|31320.5|31358|31329.5|31349.5|31320.5|22
1690781700000|2023-07-31 05:35:00|31355|31320|31347.5|31327.5|31355|31329|31347|31319.5|15
1690782000000|2023-07-31 05:40:00|31347|31327|31347.5|31327.5|31347.5|31327.5|31347|31327|2
1690782300000|2023-07-31 05:45:00|31345.5|31325.5|31348|31328|31357|31330|31345|31318.5|25
1690782600000|2023-07-31 05:50:00|31347.5|31327.5|31349|31329|31349|31329|31346|31326|16
1690782900000|2023-07-31 05:55:00|31348.5|31328.5|31347.5|31327.5|31356|31329.5|31347.5|31320.5|25
1690783200000|2023-07-31 06:00:00|31348|31328|31347.5|31312.5|31351.5|31329.1|31338.5|31311.5|55
1690783500000|2023-07-31 06:05:00|31347|31312|31327.3|31307.3|31347.6|31319.1|31327.3|31300.5|51
1690783800000|2023-07-31 06:10:00|31327.2|31307.2|31323|31303|31328|31308|31322|31302|38
1690784100000|2023-07-31 06:15:00|31323.5|31303.5|31328.5|31308.5|31339|31311|31323.5|31296.5|37
1690784400000|2023-07-31 06:20:00|31328|31308|31330|31310|31330|31310|31323|31303|40
1690784700000|2023-07-31 06:25:00|31333|31313|31340|31305|31351.5|31320.5|31333|31303.5|45
1690785000000|2023-07-31 06:30:00|31342.5|31307.5|31340|31320|31347|31320.5|31336.5|31307|47
1690785300000|2023-07-31 06:35:00|31339.5|31319.5|31339.9|31319.9|31340|31320|31339.5|31319.5|5
1690785600000|2023-07-31 06:40:00|31340|31320|31344.4|31324.4|31344.5|31324.5|31340|31320|17
1690785900000|2023-07-31 06:45:00|31344.9|31324.9|31355.5|31320.5|31356.4|31328.5|31344.9|31320|26
1690786200000|2023-07-31 06:50:00|31348.5|31328.5|31359|31324|31359.5|31334|31348.5|31323.5|20
1690786500000|2023-07-31 06:55:00|31359.1|31324.1|31357.5|31322.5|31365|31338|31349.6|31322.3|50
1690786800000|2023-07-31 07:00:00|31358|31323|31355|31320|31363.5|31332|31336.5|31316.5|85
1690787100000|2023-07-31 07:05:00|31354|31319|31357|31337|31360.8|31337|31351.9|31317|36
1690787400000|2023-07-31 07:10:00|31357.5|31337.5|31370|31335|31371.1|31343.7|31357.5|31333|38
1690787700000|2023-07-31 07:15:00|31370.5|31335.5|31357.5|31337.5|31370.8|31340|31355.7|31329.2|35
1690788000000|2023-07-31 07:20:00|31357|31337|31357.5|31337.5|31366|31341|31356|31330.5|36
1690788300000|2023-07-31 07:25:00|31357.4|31337.4|31371.5|31336.5|31376.5|31341.5|31357.4|31333|61
1690788600000|2023-07-31 07:30:00|31371|31336|31380.6|31345.6|31385.1|31355.6|31365|31336|46
1690788900000|2023-07-31 07:35:00|31381|31346|31384|31349|31385.5|31353.7|31373.5|31345.1|45
1690789200000|2023-07-31 07:40:00|31384.5|31349.5|31396.2|31361.2|31396.2|31368|31377.5|31349|39
1690789500000|2023-07-31 07:45:00|31396.5|31361.5|31390.5|31355.5|31400.7|31373|31381.5|31346.5|78
1690789800000|2023-07-31 07:50:00|31382.4|31362.4|31398.5|31363.5|31399.5|31374.5|31382.4|31362.4|40
1690790100000|2023-07-31 07:55:00|31399|31364|31393.5|31373.5|31400.8|31374.5|31387|31360.5|70
1690790400000|2023-07-31 08:00:00|31394.5|31374.5|31392|31372|31400|31375.5|31388.5|31363.7|38
1690790700000|2023-07-31 08:05:00|31399|31364|31396.2|31361.2|31399.5|31364.5|31396.2|31361.2|18
1690791000000|2023-07-31 08:10:00|31396|31361|31398.9|31363.9|31399|31371|31387.5|31359|33
1690791300000|2023-07-31 08:15:00|31398.4|31363.4|31399.5|31364.5|31399.5|31364.5|31398|31363|18
1690791600000|2023-07-31 08:20:00|31399|31364|31406.8|31371.8|31411|31378.3|31398.3|31363.5|56
1690791900000|2023-07-31 08:25:00|31407.3|31372.3|31404.9|31369.9|31408|31373|31403.1|31368.1|18
1690792200000|2023-07-31 08:30:00|31404.7|31369.7|31399.5|31379.5|31407.5|31380.5|31399.5|31369.7|30
1690792500000|2023-07-31 08:35:00|31400|31380|31398|31378|31402.5|31382.5|31396|31376|25
1690792800000|2023-07-31 08:40:00|31399|31379|31399|31379|31400|31380|31398.5|31378.5|16
1690793100000|2023-07-31 08:45:00|31398.5|31378.5|31397.5|31377.5|31398.5|31378.5|31395.5|31375.5|11
1690793400000|2023-07-31 08:50:00|31398|31378|31393.5|31373.5|31399.5|31378|31389|31364.5|40
1690793700000|2023-07-31 08:55:00|31399.5|31379.5|31401.5|31381.5|31415|31386|31399.5|31373.5|46
1690794000000|2023-07-31 09:00:00|31402|31382|31400.5|31380.5|31406.5|31386.5|31400|31380|11
1690794300000|2023-07-31 09:05:00|31401|31381|31400.5|31380.5|31401.5|31381.5|31400|31380|6
1690794600000|2023-07-31 09:10:00|31400|31380|31401|31381|31401.5|31381.5|31400|31380|7
1690794900000|2023-07-31 09:15:00|31401.5|31381.5|31402|31382|31402|31382|31401.5|31381.5|2
1690795200000|2023-07-31 09:20:00|31402.5|31382.5|31406.5|31386.5|31406.5|31386.5|31402|31382|7
1690795500000|2023-07-31 09:25:00|31407|31387|31417|31382|31417.5|31392|31407|31382|13
1690795800000|2023-07-31 09:30:00|31417.5|31382.5|31408|31388|31417.9|31388|31405.5|31379.5|39
1690796100000|2023-07-31 09:35:00|31407.5|31387.5|31415.8|31380.8|31416.9|31390.5|31407.5|31378.1|20
1690796400000|2023-07-31 09:40:00|31415.5|31380.5|31418|31383|31419|31390|31408|31379.6|23
1690796700000|2023-07-31 09:45:00|31418.2|31383.2|31419.5|31384.5|31425|31390|31418|31383|33
1690797000000|2023-07-31 09:50:00|31418.5|31383.5|31416.2|31381.2|31418.5|31389.5|31409.5|31380|20
1690797300000|2023-07-31 09:55:00|31416.5|31381.5|31422|31387|31422|31387|31416.5|31381.5|15
1690797600000|2023-07-31 10:00:00|31421.5|31386.5|31425.4|31390.4|31427.5|31395.7|31415.6|31386|58
1690797900000|2023-07-31 10:05:00|31425|31390|31428.5|31393.5|31428.5|31393.5|31425|31390|11
1690798200000|2023-07-31 10:10:00|31428|31393|31428|31393|31428.1|31393.1|31427|31392|7
1690798500000|2023-07-31 10:15:00|31434|31399|31431.5|31396.5|31436|31401|31431|31396|16
1690798800000|2023-07-31 10:20:00|31431|31396|31431|31396|31433.5|31398.5|31429|31394|15
1690799100000|2023-07-31 10:25:00|31430.5|31395.5|31431|31396|31431.5|31396.5|31429|31394|13
1690799400000|2023-07-31 10:30:00|31430.5|31395.5|31429|31394|31430.5|31395.5|31429|31394|6
1690799700000|2023-07-31 10:35:00|31429.5|31394.5|31430|31395|31431|31396|31429.5|31394.5|10
1690800000000|2023-07-31 10:40:00|31429.5|31394.5|31427.5|31392.5|31430|31395|31427.5|31392.5|11
1690800300000|2023-07-31 10:45:00|31428|31393|31421.7|31386.7|31428|31393|31421.7|31386.7|16
1690800600000|2023-07-31 10:50:00|31421.6|31386.6|31422.5|31387.5|31423|31388|31420.5|31385.5|10
1690800900000|2023-07-31 10:55:00|31420|31385|31415.5|31380.5|31420|31385|31414.7|31379.7|15
1690801200000|2023-07-31 11:00:00|31414.5|31379.5|31413|31378|31416.5|31381.5|31412|31377|25
1690801500000|2023-07-31 11:05:00|31413.5|31378.5|31414|31379|31414.5|31379.5|31413|31378|10
1690801800000|2023-07-31 11:10:00|31413.5|31378.5|31402.5|31382.5|31415|31388.7|31402.1|31374.6|31
1690802100000|2023-07-31 11:15:00|31402.1|31382.1|31401.6|31381.6|31402.5|31382.5|31401.6|31381.6|8
1690802400000|2023-07-31 11:20:00|31401.1|31381.1|31401.6|31381.6|31401.6|31381.6|31400.5|31380.5|7
1690802700000|2023-07-31 11:25:00|31402|31382|31409.6|31374.6|31411|31383|31401.5|31374.5|22
1690803000000|2023-07-31 11:30:00|31410.8|31375.8|31407.5|31372.5|31413.6|31378.6|31407.5|31372.5|21
1690803300000|2023-07-31 11:35:00|31407.9|31372.9|31411.5|31376.5|31412.1|31385|31402.5|31372.9|31
1690803600000|2023-07-31 11:40:00|31412|31377|31414|31379|31414.1|31379.1|31411.5|31376.5|15
1690803900000|2023-07-31 11:45:00|31414.5|31379.5|31417.5|31382.5|31423|31388|31406.5|31379.5|15
1690804200000|2023-07-31 11:50:00|31417.7|31382.7|31419.1|31384.1|31419.6|31384.6|31417.3|31382.3|10
1690804500000|2023-07-31 11:55:00|31419.5|31384.5|31421|31386|31421|31386|31419.5|31384.5|8
1690804800000|2023-07-31 12:00:00|31420.5|31385.5|31418.5|31383.5|31420.5|31385.5|31418.5|31383.5|14
1690805100000|2023-07-31 12:05:00|31418.6|31383.6|31419.1|31384.1|31419.1|31384.1|31418.6|31383.6|2
1690805400000|2023-07-31 12:10:00|31418.6|31383.6|31420|31385|31420|31385|31418.6|31383.6|8
1690805700000|2023-07-31 12:15:00|31419.7|31384.7|31427|31392|31427.5|31392.5|31419.2|31384.2|21
1690806000000|2023-07-31 12:20:00|31427.5|31392.5|31427.5|31392.5|31427.6|31392.6|31427|31392|23
1690806300000|2023-07-31 12:25:00|31427|31392|31420.6|31385.6|31427|31392|31420|31385|23
1690806600000|2023-07-31 12:30:00|31420|31385|31427|31392|31427.5|31392.5|31418.6|31383.6|28
1690806900000|2023-07-31 12:35:00|31426.5|31391.5|31417.5|31397.5|31426.5|31398|31417.5|31385.5|29
1690807200000|2023-07-31 12:40:00|31417|31397|31414.5|31379.5|31423|31397|31401|31372.6|53
1690807500000|2023-07-31 12:45:00|31414.8|31379.8|31413.5|31378.5|31416.1|31388|31408|31378.3|12
1690807800000|2023-07-31 12:50:00|31406.5|31386.5|31410.5|31390.5|31410.5|31390.5|31406|31386|5
1690808100000|2023-07-31 12:55:00|31411|31391|31419.1|31384.1|31419.5|31391.1|31410.3|31384.1|8
1690808400000|2023-07-31 13:00:00|31418.6|31383.6|31418.5|31383.5|31419|31391|31410.4|31382.5|26
1690808700000|2023-07-31 13:05:00|31411.5|31391.5|31427|31392|31427.5|31400|31411.5|31390|30
1690809000000|2023-07-31 13:10:00|31427.5|31392.5|31426.5|31391.5|31427.5|31392.5|31426.5|31391.5|9
1690809300000|2023-07-31 13:15:00|31425.5|31390.5|31428.9|31393.9|31429|31403.4|31421.5|31386.5|40
1690809600000|2023-07-31 13:20:00|31428.5|31393.5|31431.4|31396.4|31433.4|31398.4|31428.1|31393.1|16
1690809900000|2023-07-31 13:25:00|31431.5|31396.5|31431.2|31396.2|31432.4|31400.2|31419.2|31393.5|44
1690810200000|2023-07-31 13:30:00|31431.9|31396.9|31425.1|31390.1|31432|31397|31425.1|31390.1|47
1690810500000|2023-07-31 13:35:00|31425|31390|31418|31398|31425|31398|31417.5|31389.1|16
1690810800000|2023-07-31 13:40:00|31426|31391|31420.8|31385.8|31426.5|31391.5|31420.8|31385.8|15
1690811100000|2023-07-31 13:45:00|31420|31385|31411.6|31376.6|31427.9|31392.9|31405.5|31375.5|72
1690811400000|2023-07-31 13:50:00|31411.7|31376.7|31420.6|31385.6|31422.5|31387.5|31410.2|31375.2|46
1690811700000|2023-07-31 13:55:00|31420.1|31385.1|31422|31387|31426|31391|31419.6|31384.6|38
1690812000000|2023-07-31 14:00:00|31421.5|31386.5|31415.7|31380.7|31421.5|31390.7|31408.2|31379.5|31
1690812300000|2023-07-31 14:05:00|31415.2|31380.2|31416.1|31381.1|31416.6|31381.6|31413.7|31378.7|17
1690812600000|2023-07-31 14:10:00|31415.6|31380.6|31417.2|31382.2|31417.5|31382.5|31414.7|31379.7|26
1690812900000|2023-07-31 14:15:00|31417|31382|31412.3|31377.3|31417.2|31382.2|31406.5|31371.5|62
1690813200000|2023-07-31 14:20:00|31412.8|31377.8|31419|31384|31419|31384|31412.8|31377.8|22
1690813500000|2023-07-31 14:25:00|31418.5|31383.5|31411|31376|31419|31384|31411|31376|23
1690813800000|2023-07-31 14:30:00|31410|31375|31412.3|31377.3|31415|31384.8|31404.5|31371.1|45
1690814100000|2023-07-31 14:35:00|31412.4|31377.4|31414.2|31379.2|31414.2|31379.2|31411.5|31376.5|20
1690814400000|2023-07-31 14:40:00|31414|31379|31402.5|31382.5|31416.5|31387.5|31402.5|31375.5|27
1690814700000|2023-07-31 14:45:00|31403|31383|31415.5|31380.5|31415.5|31387|31403|31378.5|18
1690815000000|2023-07-31 14:50:00|31415.3|31380.3|31414.6|31379.6|31415.3|31380.3|31413.6|31378.6|23
1690815300000|2023-07-31 14:55:00|31414.3|31379.3|31402.5|31382.5|31414.3|31382.5|31402|31376|18
1690815600000|2023-07-31 15:00:00|31402.6|31382.6|31413.3|31378.3|31413.5|31384|31402.6|31376.1|21
1690815900000|2023-07-31 15:05:00|31413.5|31378.5|31413.5|31378.5|31413.5|31378.5|31412.8|31377.8|6
1690816200000|2023-07-31 15:10:00|31413.2|31378.2|31413.5|31378.5|31413.7|31378.7|31412.5|31377.5|7
1690816500000|2023-07-31 15:15:00|31414.7|31379.7|31415|31380|31420|31385|31414|31379|22
1690816800000|2023-07-31 15:20:00|31414.6|31379.6|31403|31383|31414.6|31383.8|31403|31375.3|10
1690817100000|2023-07-31 15:25:00|31402.5|31382.5|31402|31382|31403|31383|31401.5|31381.5|6
1690817400000|2023-07-31 15:30:00|31401|31381|31401|31381|31401|31381|31396.1|31376.1|22
1690817700000|2023-07-31 15:35:00|31408.1|31373.1|31408.1|31373.1|31408.5|31378.8|31398.8|31369.6|13
1690818000000|2023-07-31 15:40:00|31408.5|31373.5|31400.1|31380.1|31408.5|31380.5|31400.1|31373.5|3
1690818300000|2023-07-31 15:45:00|31405.5|31370.5|31408.5|31373.5|31409.8|31383.3|31401|31369.6|24
1690818600000|2023-07-31 15:50:00|31401.5|31381.5|31407|31372|31409.5|31382|31400|31371|18
1690818900000|2023-07-31 15:55:00|31406.5|31371.5|31405.6|31370.6|31407|31372|31405|31370|13
1690819200000|2023-07-31 16:00:00|31405.1|31370.1|31401.3|31366.3|31405.3|31370.3|31401.1|31366.1|15
1690819500000|2023-07-31 16:05:00|31401.6|31366.6|31401.8|31366.8|31402|31367|31401.1|31366.1|9
1690819800000|2023-07-31 16:10:00|31402.3|31367.3|31401.3|31366.3|31402.3|31367.3|31400.3|31365.3|12
1690820100000|2023-07-31 16:15:00|31401.1|31366.1|31396.1|31361.1|31401.1|31366.1|31395.3|31360.3|26
1690820400000|2023-07-31 16:20:00|31396.3|31361.3|31396.3|31361.3|31396.3|31361.3|31396.3|31361.3|1
1690820700000|2023-07-31 16:25:00|31396.4|31361.4|31396.7|31361.7|31397|31362|31396.3|31361.3|6
1690821000000|2023-07-31 16:30:00|31396.5|31361.5|31397|31362|31397|31362|31396.5|31361.5|2
1690821300000|2023-07-31 16:35:00|31397.5|31362.5|31397|31362|31398|31363|31397|31362|4
1690821600000|2023-07-31 16:40:00|31396.5|31361.5|31387.7|31352.7|31396.5|31361.5|31385.3|31350.3|32
1690821900000|2023-07-31 16:45:00|31388|31353|31393|31358|31393.9|31358.9|31388|31353|17
1690822200000|2023-07-31 16:50:00|31392.8|31357.8|31393.6|31358.6|31393.6|31358.6|31387|31352|32
1690822500000|2023-07-31 16:55:00|31394.1|31359.1|31394.8|31359.8|31395.1|31360.1|31394|31359|12
1690822800000|2023-07-31 17:00:00|31394.3|31359.3|31394.8|31359.8|31394.8|31359.8|31394.3|31359.3|4
1690823100000|2023-07-31 17:05:00|31394.3|31359.3|31394.8|31359.8|31394.8|31359.8|31394.1|31359.1|4
1690823400000|2023-07-31 17:10:00|31395.1|31360.1|31404|31384|31411|31384|31390.1|31360.1|12
1690823700000|2023-07-31 17:15:00|31404.5|31384.5|31404.5|31384.5|31404.5|31384.5|31404.5|31384.5|1
1690824000000|2023-07-31 17:20:00|31404|31384|31403.5|31383.5|31404|31384|31403.5|31383.5|2
1690824300000|2023-07-31 17:25:00|31404|31384|31412.4|31377.4|31412.4|31384|31402|31374|10
1690824600000|2023-07-31 17:30:00|31412|31377|31404.5|31384.5|31412.5|31384.5|31404.5|31377|3
1690824900000|2023-07-31 17:35:00|31402.5|31382.5|31409|31374|31409|31382.5|31401.5|31374|5
1690825200000|2023-07-31 17:40:00|31409.5|31374.5|31409.4|31374.4|31409.5|31374.5|31408.9|31373.9|4
1690825500000|2023-07-31 17:45:00|31409.1|31374.1|31409.1|31374.1|31409.1|31374.1|31409.1|31374.1|1
1690825800000|2023-07-31 17:50:00|31409.5|31374.5|31404.5|31384.5|31412|31384.5|31404.5|31374.5|7
1690826100000|2023-07-31 17:55:00|31409.5|31389.5|31420|31385|31420|31389.5|31409|31381|11
1690826400000|2023-07-31 18:00:00|31419.5|31384.5|31419.1|31384.1|31419.5|31384.5|31419|31384|4
1690826700000|2023-07-31 18:05:00|31419|31384|31420|31385|31420|31385|31418.5|31383.5|5
1690827000000|2023-07-31 18:10:00|31420.5|31385.5|31420.5|31385.5|31420.5|31385.5|31420.5|31385.5|1
1690827600000|2023-07-31 18:20:00|31416|31396|31421.5|31386.5|31423|31396|31416|31386|13
1690827900000|2023-07-31 18:25:00|31421.9|31386.9|31421.9|31386.9|31421.9|31386.9|31421.9|31386.9|1
1690828200000|2023-07-31 18:30:00|31422.4|31387.4|31420.8|31385.8|31423.3|31388.3|31420.5|31385.5|21
1690828500000|2023-07-31 18:35:00|31421.3|31386.3|31421.5|31386.5|31421.5|31386.5|31421.3|31386.3|2
1690828800000|2023-07-31 18:40:00|31421.3|31386.3|31422|31387|31425.5|31395.5|31415.5|31385.5|49
1690829100000|2023-07-31 18:45:00|31421.5|31386.5|31426.1|31391.1|31427.5|31392.5|31420.9|31385.9|33
1690829400000|2023-07-31 18:50:00|31425.6|31390.6|31425.6|31390.6|31425.6|31390.6|31425.6|31390.6|1
1690829700000|2023-07-31 18:55:00|31415.3|31395.3|31423.6|31388.6|31425.1|31395.3|31415.3|31388.1|11
1690830000000|2023-07-31 19:00:00|31424.5|31389.5|31428|31393|31432|31397|31424|31389|30
1690830300000|2023-07-31 19:05:00|31427.5|31392.5|31428|31393|31433|31398|31427|31392|29
1690830600000|2023-07-31 19:10:00|31434.8|31399.8|31430|31395|31436|31401|31428.5|31393.5|25
1690830900000|2023-07-31 19:15:00|31429.5|31394.5|31430|31395|31430|31395|31429.5|31394.5|3
1690831200000|2023-07-31 19:20:00|31430.5|31395.5|31431|31396|31431|31396|31430.5|31395.5|2
1690831500000|2023-07-31 19:25:00|31431.5|31396.5|31431.6|31396.6|31431.6|31396.6|31431.5|31396.5|2
1690831800000|2023-07-31 19:30:00|31432|31397|31432|31397|31432|31397|31431.5|31396.5|4
1690832100000|2023-07-31 19:35:00|31431.5|31396.5|31432|31397|31432|31397|31431.5|31396.5|2
1690832400000|2023-07-31 19:40:00|31431.5|31396.5|31431.5|31396.5|31431.5|31396.5|31431.5|31396.5|1
1690832700000|2023-07-31 19:45:00|31431|31396|31429|31394|31431|31396|31429|31394|5
1690833000000|2023-07-31 19:50:00|31429.5|31394.5|31430.5|31395.5|31430.5|31395.5|31429|31394|5
1690833300000|2023-07-31 19:55:00|31431|31396|31432.5|31397.5|31432.5|31397.5|31431|31396|8
1690851600000|2023-08-01 01:00:00|31427.4|31387.5|31447.5|31412.5|31447.5|31412.5|31427.4|31387.5|14
1690851900000|2023-08-01 01:05:00|31449.5|31414.5|31455.5|31420.5|31456|31421|31449.3|31414.3|86
1690852200000|2023-08-01 01:10:00|31455.3|31420.3|31461.5|31426.5|31461.5|31426.5|31455.2|31420.2|83
1690852500000|2023-08-01 01:15:00|31461|31426|31452.5|31417.5|31465|31430|31443|31408|56
1690852800000|2023-08-01 01:20:00|31453.5|31418.5|31451|31416|31455.3|31427|31439.8|31412.3|48
1690853100000|2023-08-01 01:25:00|31451.5|31416.5|31470|31435|31470|31435|31451|31416|44
1690853400000|2023-08-01 01:30:00|31470.5|31435.5|31498.3|31463.3|31498.3|31463.3|31470.5|31435.5|104
1690853700000|2023-08-01 01:35:00|31497.8|31462.8|31504|31469|31505|31470|31488.1|31459.6|63
1690854000000|2023-08-01 01:40:00|31503.5|31468.5|31497.5|31477.5|31507.5|31479.5|31491.5|31462.6|66
1690854300000|2023-08-01 01:45:00|31498|31478|31529.5|31509.5|31539.5|31513.5|31498|31478|127
1690854600000|2023-08-01 01:50:00|31530|31510|31522.5|31502.5|31537.5|31517.5|31521.5|31498.5|65
1690854900000|2023-08-01 01:55:00|31522|31502|31499.5|31464.5|31523|31503|31499.5|31464.5|72
1690855200000|2023-08-01 02:00:00|31493|31473|31508.5|31473.5|31510.5|31490.5|31493|31468.5|60
1690855500000|2023-08-01 02:05:00|31502|31482|31481.4|31446.4|31508.5|31482|31472.5|31446.4|89
1690855800000|2023-08-01 02:10:00|31481.5|31446.5|31479|31444|31485|31459.5|31470|31442|105
1690856100000|2023-08-01 02:15:00|31478.5|31443.5|31480.5|31445.5|31481|31452.5|31470|31442|35
1690856400000|2023-08-01 02:20:00|31478.5|31458.5|31492|31457|31492|31465|31473.5|31446.5|75
1690856700000|2023-08-01 02:25:00|31492.5|31457.5|31494|31459|31503|31468|31490.5|31455.5|88
1690857000000|2023-08-01 02:30:00|31494.5|31459.5|31476.5|31441.5|31495|31460|31473.5|31441.5|59
1690857300000|2023-08-01 02:35:00|31472.5|31452.5|31471.5|31451.5|31479.5|31453|31468|31442.5|45
1690857600000|2023-08-01 02:40:00|31472|31452|31464|31444|31475|31455|31462.5|31435.8|45
1690857900000|2023-08-01 02:45:00|31463.5|31443.5|31471|31451|31473.5|31453.5|31463.5|31443.5|32
1690858200000|2023-08-01 02:50:00|31470.5|31450.5|31487|31452|31488|31458|31470.5|31450.2|38
1690858500000|2023-08-01 02:55:00|31487.5|31452.5|31486.5|31451.5|31491.5|31457.5|31477.5|31448.5|46
1690858800000|2023-08-01 03:00:00|31487|31452|31486.3|31451.3|31488.5|31462|31475.5|31447.5|45
1690859100000|2023-08-01 03:05:00|31485.8|31450.8|31499.5|31479.5|31499.5|31479.5|31476|31448.8|59
1690859400000|2023-08-01 03:10:00|31499|31479|31497.5|31462.5|31499|31479|31487.5|31461.3|47
1690859700000|2023-08-01 03:15:00|31490.5|31470.5|31491|31471|31497.8|31474.5|31485.8|31457.8|58
1690860000000|2023-08-01 03:20:00|31490.5|31470.5|31486.6|31466.6|31498.5|31471.5|31485|31458.8|49
1690860300000|2023-08-01 03:25:00|31486.5|31466.5|31489.3|31469.3|31494.5|31474.5|31486.5|31466.5|29
1690860600000|2023-08-01 03:30:00|31489|31469|31516.5|31481.5|31516.5|31488|31488.5|31460.8|51
1690860900000|2023-08-01 03:35:00|31517|31482|31517|31482|31522.1|31487.1|31515.9|31480.9|38
1690861200000|2023-08-01 03:40:00|31515.3|31480.3|31512.1|31492.1|31518.5|31493|31505.5|31478.5|46
1690861500000|2023-08-01 03:45:00|31512|31492|31508.5|31488.5|31518.5|31493|31508.5|31482.5|32
1690861800000|2023-08-01 03:50:00|31509|31489|31521.9|31501.9|31522.8|31502.8|31508|31488|40
1690862100000|2023-08-01 03:55:00|31521.4|31501.4|31538|31503|31538|31509|31519.5|31493.5|36
1690862400000|2023-08-01 04:00:00|31538.5|31503.5|31558.1|31523.1|31572.9|31537.9|31538.5|31503.5|79
1690862700000|2023-08-01 04:05:00|31559|31524|31561.5|31541.5|31567.6|31543|31556.6|31522.4|73
1690863000000|2023-08-01 04:10:00|31561|31541|31574|31539|31574.5|31548|31560.5|31537.5|25
1690863300000|2023-08-01 04:15:00|31574.5|31539.5|31574.1|31554.1|31581.5|31554.5|31571.6|31538.3|30
1690863600000|2023-08-01 04:20:00|31574.2|31554.2|31572|31537|31574.2|31554.2|31563|31536|26
1690863900000|2023-08-01 04:25:00|31571.5|31536.5|31566|31531|31575.5|31547.5|31561.5|31531|34
1690864200000|2023-08-01 04:30:00|31567|31532|31562.5|31527.5|31573|31540.5|31560.3|31527.2|56
1690864500000|2023-08-01 04:35:00|31563|31528|31570.5|31535.5|31571.4|31536.4|31563|31528|23
1690864800000|2023-08-01 04:40:00|31571|31536|31567.5|31532.5|31574.3|31540|31560|31530|24
1690865100000|2023-08-01 04:45:00|31568|31533|31562.5|31527.5|31568.5|31538|31557.5|31527.5|27
1690865400000|2023-08-01 04:50:00|31562|31527|31546.9|31511.9|31562.5|31528|31546.9|31511.9|39
1690865700000|2023-08-01 04:55:00|31547|31512|31537|31502|31550.2|31515.2|31533|31498|75
1690866000000|2023-08-01 05:00:00|31537.5|31502.5|31533|31513|31538|31513|31528.5|31499.5|27
1690866300000|2023-08-01 05:05:00|31534|31514|31545.5|31510.5|31546.5|31516|31534|31509|20
1690866600000|2023-08-01 05:10:00|31545|31510|31544.5|31509.5|31546.5|31511.5|31543.5|31508.5|26
1690866900000|2023-08-01 05:15:00|31544|31509|31538|31503|31544|31513.3|31533.3|31501|13
1690867200000|2023-08-01 05:20:00|31538.5|31503.5|31541.5|31506.5|31543.5|31508.5|31538|31503|29
1690867500000|2023-08-01 05:25:00|31541|31506|31529|31509|31541|31509|31528|31505|16
1690867800000|2023-08-01 05:30:00|31536|31501|31527.5|31507.5|31536|31509|31519.5|31490.5|39
1690868100000|2023-08-01 05:35:00|31528|31508|31538.5|31518.5|31547.5|31519|31528|31508|18
1690868400000|2023-08-01 05:40:00|31539|31519|31540.5|31520.5|31547.5|31520.5|31531.5|31504|34
1690868700000|2023-08-01 05:45:00|31540|31520|31550|31515|31551|31521|31540|31511.5|32
1690869000000|2023-08-01 05:50:00|31550.5|31515.5|31542.5|31522.5|31554|31524|31541.5|31513.5|37
1690869300000|2023-08-01 05:55:00|31543|31523|31552|31517|31552|31524.5|31543|31515|18
1690869600000|2023-08-01 06:00:00|31552.5|31517.5|31527.5|31507.5|31552.5|31524.7|31527.5|31506.3|55
1690869900000|2023-08-01 06:05:00|31523|31503|31517|31497|31530|31507.5|31515.5|31486.5|77
1690870200000|2023-08-01 06:10:00|31517.5|31497.5|31512.5|31492.5|31529.5|31502.6|31505.9|31475.5|69
1690870500000|2023-08-01 06:15:00|31512.1|31492.1|31513.5|31493.5|31518|31498|31512.1|31492.1|32
1690870800000|2023-08-01 06:20:00|31513|31493|31513.5|31493.5|31521|31498|31512.5|31486|37
1690871100000|2023-08-01 06:25:00|31513|31493|31512.5|31492.5|31521|31495.7|31512.5|31485.5|34
1690871400000|2023-08-01 06:30:00|31508.5|31488.5|31507|31487|31518|31492|31506|31480|32
1690871700000|2023-08-01 06:35:00|31506.5|31486.5|31503.5|31483.5|31515.5|31487.5|31502.5|31476.7|63
1690872000000|2023-08-01 06:40:00|31503.7|31483.7|31514.5|31494.5|31514.5|31494.5|31503.7|31483.7|26
1690872300000|2023-08-01 06:45:00|31515|31495|31518.5|31498.5|31526.5|31500|31514.5|31489|12
1690872900000|2023-08-01 06:55:00|31518.1|31498.1|31521.5|31486.5|31522|31498.1|31510.5|31483|24
1690873200000|2023-08-01 07:00:00|31522|31487|31530.5|31495.5|31531.5|31505|31518.5|31487|25
1690873500000|2023-08-01 07:05:00|31524|31504|31536|31501|31536.1|31508.1|31524|31496.5|44
1690873800000|2023-08-01 07:10:00|31535.6|31500.6|31541.6|31506.6|31542.9|31515|31530.2|31500.6|48
1690874100000|2023-08-01 07:15:00|31542|31507|31535.3|31500.3|31543.4|31508.4|31527|31498|48
1690874400000|2023-08-01 07:20:00|31535.2|31500.2|31536|31501|31538.5|31503.5|31534.5|31499.5|21
1690874700000|2023-08-01 07:25:00|31536.5|31501.5|31537.5|31502.5|31537.5|31507|31519.5|31494.5|44
1690875000000|2023-08-01 07:30:00|31537|31502|31538.6|31503.6|31541|31506|31535.2|31500.2|26
1690875300000|2023-08-01 07:35:00|31539|31504|31537.5|31502.5|31539|31512.1|31530|31501|33
1690875600000|2023-08-01 07:40:00|31538|31503|31549|31514|31549.5|31514.5|31527.6|31501.6|54
1690875900000|2023-08-01 07:45:00|31548.5|31513.5|31561.8|31526.8|31561.8|31526.8|31538.5|31509.5|65
1690876200000|2023-08-01 07:50:00|31561.3|31526.3|31551.5|31531.5|31563|31538.5|31551.5|31524.5|42
1690876500000|2023-08-01 07:55:00|31548.5|31528.5|31555|31520|31558.5|31528.5|31545.5|31515|73
1690876800000|2023-08-01 08:00:00|31554.5|31519.5|31555.6|31520.6|31557|31522|31553|31518|15
1690877100000|2023-08-01 08:05:00|31556.1|31521.1|31556|31521|31558.6|31523.6|31556|31521|11
1690877400000|2023-08-01 08:10:00|31556.5|31521.5|31558|31523|31560.1|31525.1|31556.5|31521.5|33
1690877700000|2023-08-01 08:15:00|31558.5|31523.5|31558|31523|31560.9|31533.2|31552.5|31522|40
1690878000000|2023-08-01 08:20:00|31557.7|31522.7|31559|31524|31559|31533.4|31553|31522.6|33
1690878300000|2023-08-01 08:25:00|31558.9|31523.9|31569|31534|31581|31546|31548.8|31521|58
1690878600000|2023-08-01 08:30:00|31573|31538|31578.2|31543.2|31579|31544|31572|31537|63
1690878900000|2023-08-01 08:35:00|31578|31543|31573|31553|31579.2|31553|31569.5|31541|35
1690879200000|2023-08-01 08:40:00|31573.5|31553.5|31584|31564|31589.1|31564.5|31573.5|31553.5|16
1690879500000|2023-08-01 08:45:00|31583.5|31563.5|31584.5|31549.5|31587|31563.5|31579|31549.5|15
1690879800000|2023-08-01 08:50:00|31576.5|31556.5|31575.5|31555.5|31576.5|31556.5|31574.5|31554.5|19
1690880100000|2023-08-01 08:55:00|31573.5|31553.5|31566.5|31546.5|31576|31553.5|31566.5|31539.5|17
1690880400000|2023-08-01 09:00:00|31567|31547|31561|31541|31567|31547|31561|31541|10
1690880700000|2023-08-01 09:05:00|31561.5|31541.5|31561.5|31541.5|31561.5|31541.5|31561|31541|5
1690881000000|2023-08-01 09:10:00|31561|31541|31562|31542|31562|31542|31561|31541|3
1690881300000|2023-08-01 09:15:00|31567|31547|31567|31547|31567|31547|31567|31547|1
1690881600000|2023-08-01 09:20:00|31567.5|31547.5|31567|31547|31567.5|31547.5|31566|31546|6
1690881900000|2023-08-01 09:25:00|31573|31538|31567.5|31547.5|31573|31548.5|31565.5|31537.5|15
1690882200000|2023-08-01 09:30:00|31568|31548|31566.5|31546.5|31568|31548|31566.5|31546.5|10
1690882500000|2023-08-01 09:35:00|31562|31542|31572|31537|31573|31545.5|31561.5|31537|18
1690882800000|2023-08-01 09:40:00|31571.5|31536.5|31565|31530|31571.5|31536.5|31565|31530|17
1690883100000|2023-08-01 09:45:00|31564.5|31529.5|31558|31538|31564.5|31538.5|31557.5|31529|9
1690883400000|2023-08-01 09:50:00|31557.5|31537.5|31560.5|31540.5|31561.5|31541.5|31557|31537|19
1690883700000|2023-08-01 09:55:00|31561|31541|31562|31542|31562|31542|31561|31541|3
1690884000000|2023-08-01 10:00:00|31561.5|31541.5|31561|31541|31562|31542|31561|31541|9
1690884300000|2023-08-01 10:05:00|31561.5|31541.5|31561.5|31541.5|31562|31542|31561|31541|5
1690884900000|2023-08-01 10:15:00|31561|31541|31562|31542|31562|31542|31561|31541|3
1690885200000|2023-08-01 10:20:00|31561|31541|31563|31543|31570|31543|31559|31531.7|17
1690885500000|2023-08-01 10:25:00|31562.5|31542.5|31568|31548|31568|31548|31562.5|31542.5|8
1690885800000|2023-08-01 10:30:00|31576|31541|31576.5|31541.5|31577|31542|31576|31541|8
1690886100000|2023-08-01 10:35:00|31576|31541|31574.5|31539.5|31576|31541|31574.5|31539.5|4
1690886400000|2023-08-01 10:40:00|31575|31540|31571.5|31536.5|31575.5|31540.5|31571|31536|15
1690886700000|2023-08-01 10:45:00|31571|31536|31568.5|31533.5|31577.7|31542.7|31568.5|31533.5|24
1690887000000|2023-08-01 10:50:00|31569|31534|31568|31533|31570.5|31535.5|31568|31533|13
1690887300000|2023-08-01 10:55:00|31568.5|31533.5|31537.5|31502.5|31568.5|31533.5|31537.5|31502.5|65
1690887600000|2023-08-01 11:00:00|31539|31504|31547|31512|31555.9|31520.9|31539|31504|40
1690887900000|2023-08-01 11:05:00|31547.5|31512.5|31550|31515|31550.5|31515.5|31547.5|31512.5|8
1690888200000|2023-08-01 11:10:00|31560.7|31525.7|31554|31519|31562.6|31527.6|31554|31519|22
1690888500000|2023-08-01 11:15:00|31553.5|31518.5|31545.3|31510.3|31565|31531.1|31544.6|31509.6|54
1690888800000|2023-08-01 11:20:00|31545|31510|31562|31527|31563|31528|31545|31510|28
1690889100000|2023-08-01 11:25:00|31561.5|31526.5|31559.5|31524.5|31561.5|31526.5|31559.5|31524.5|9
1690889400000|2023-08-01 11:30:00|31552|31532|31551.5|31531.5|31552.5|31532.5|31551.5|31531.5|6
1690889700000|2023-08-01 11:35:00|31552|31532|31562|31527|31562.3|31534.5|31552|31526.8|10
1690890600000|2023-08-01 11:50:00|31562.5|31527.5|31562.5|31527.5|31563|31528|31561.3|31526.3|8
1690890900000|2023-08-01 11:55:00|31562.7|31527.7|31562.5|31527.5|31563.5|31537.5|31557|31526.1|17
1690891200000|2023-08-01 12:00:00|31563|31528|31572|31537|31572|31537|31562.1|31527.1|33
1690891500000|2023-08-01 12:05:00|31571.6|31536.6|31570.5|31535.5|31581.7|31548.6|31568.6|31535|32
1690891800000|2023-08-01 12:10:00|31570.4|31535.4|31575|31540|31575|31540|31570.4|31535.4|16
1690892100000|2023-08-01 12:15:00|31574.5|31539.5|31575.5|31540.5|31577|31549|31569|31539.5|16
1690892400000|2023-08-01 12:20:00|31576.5|31541.5|31578.5|31543.5|31578.5|31543.5|31576.5|31541.5|13
1690892700000|2023-08-01 12:25:00|31579|31544|31579.5|31544.5|31580.5|31545.5|31579|31544|23
1690893000000|2023-08-01 12:30:00|31580|31545|31593.5|31558.5|31594|31559|31580|31545|34
1690893300000|2023-08-01 12:35:00|31593.4|31558.4|31588.5|31568.5|31600.6|31568.5|31588.5|31556.5|42
1690893600000|2023-08-01 12:40:00|31587.5|31567.5|31598.5|31563.5|31599|31571.5|31587.5|31563|12
1690893900000|2023-08-01 12:45:00|31598.9|31563.9|31599.4|31564.4|31599.4|31564.4|31598.5|31563.5|10
1690894200000|2023-08-01 12:50:00|31599.9|31564.9|31592|31572|31600.5|31573|31592|31564.5|8
1690894500000|2023-08-01 12:55:00|31599.9|31564.9|31593.5|31573.5|31599.9|31573.5|31592.5|31564.5|5
1690894800000|2023-08-01 13:00:00|31593.3|31573.3|31594.5|31574.5|31594.5|31574.5|31593.3|31573.3|7
1690895100000|2023-08-01 13:05:00|31594.1|31574.1|31592.5|31572.5|31594.1|31574.1|31591.1|31571.1|16
1690895400000|2023-08-01 13:10:00|31599|31564|31592|31572|31599|31573.5|31591.5|31563.5|25
1690895700000|2023-08-01 13:15:00|31591.5|31571.5|31582.5|31562.5|31591.5|31571.5|31580.5|31554|30
1690896000000|2023-08-01 13:20:00|31583.5|31563.5|31579.6|31544.6|31586.7|31566.7|31579.6|31544.6|45
1690896300000|2023-08-01 13:25:00|31580|31545|31592|31557|31593|31561.5|31575.5|31545|62
1690896600000|2023-08-01 13:30:00|31592.5|31557.5|31590.4|31555.4|31593|31558|31588.5|31553.5|37
1690896900000|2023-08-01 13:35:00|31590.5|31555.5|31589.9|31554.9|31591|31556|31589.3|31554.3|13
1690897200000|2023-08-01 13:40:00|31590|31555|31599.7|31564|31599.7|31564|31588.4|31553.4|38
1690897500000|2023-08-01 13:45:00|31593.9|31563|31581|31546|31593.9|31563|31578.3|31543.3|72
1690897800000|2023-08-01 13:50:00|31580|31545|31577.7|31542.7|31583|31548|31574.6|31539.6|55
1690898100000|2023-08-01 13:55:00|31578.2|31543.2|31592.1|31550.1|31592.1|31553|31575|31540|65
1690898400000|2023-08-01 14:00:00|31591|31549|31588.6|31553.6|31591|31555.7|31563.8|31528.8|61
1690898700000|2023-08-01 14:05:00|31588.7|31553.7|31598.7|31563.7|31599.2|31564.2|31587.5|31552.5|42
1690899000000|2023-08-01 14:10:00|31598.2|31563.2|31598|31563|31599|31564|31597|31562|12
1690899300000|2023-08-01 14:15:00|31598.5|31563.5|31591.8|31571.8|31599|31572|31591.5|31563|16
1690899600000|2023-08-01 14:20:00|31591.5|31571.5|31597.5|31577.5|31604.5|31578.5|31591.5|31566.5|23
1690899900000|2023-08-01 14:25:00|31604|31569|31598.5|31578.5|31604|31578.5|31595.5|31569|16
1690900200000|2023-08-01 14:30:00|31598|31578|31597.5|31577.5|31606.5|31579|31597.5|31569.5|25
1690900500000|2023-08-01 14:35:00|31597|31577|31588|31568|31600|31577|31588|31561.8|28
1690900800000|2023-08-01 14:40:00|31595.3|31560.3|31585.1|31550.1|31595.3|31568|31573.5|31546.6|37
1690901100000|2023-08-01 14:45:00|31585.6|31550.6|31585.8|31565.8|31595|31566.5|31585.5|31550.5|30
1690901400000|2023-08-01 14:50:00|31585.5|31565.5|31587|31567|31587|31567|31585.5|31565.5|14
1690901700000|2023-08-01 14:55:00|31586.5|31566.5|31585.5|31565.5|31586.5|31566.5|31585.5|31565.5|2
1690902000000|2023-08-01 15:00:00|31586|31566|31597|31577|31597|31577|31585.5|31565.5|19
1690902300000|2023-08-01 15:05:00|31596.5|31576.5|31604.5|31569.5|31606|31576.5|31593|31566.5|41
1690902600000|2023-08-01 15:10:00|31596.5|31576.5|31603.5|31568.5|31603.5|31576.5|31596|31568|4
1690902900000|2023-08-01 15:15:00|31603|31568|31598|31578|31606.5|31579|31597.5|31567.5|31
1690903200000|2023-08-01 15:20:00|31597.5|31577.5|31602.5|31582.5|31603.5|31583.5|31597.5|31577.5|18
1690903500000|2023-08-01 15:25:00|31603|31583|31611.8|31591.8|31612.7|31591.8|31602.5|31577.6|27
1690903800000|2023-08-01 15:30:00|31618.8|31583.8|31618|31583|31618.8|31583.8|31617.8|31582.8|8
1690904100000|2023-08-01 15:35:00|31618.3|31583.3|31619|31584|31619|31584|31616.4|31581.4|9
1690904400000|2023-08-01 15:40:00|31617.8|31582.8|31621.5|31586.5|31622|31594|31609.4|31579.9|28
1690904700000|2023-08-01 15:45:00|31622|31587|31628|31593|31708.7|31666.7|31622|31587|82
1690905000000|2023-08-01 15:50:00|31628.5|31593.5|31627|31592|31629.5|31594.5|31626|31591|30
1690905300000|2023-08-01 15:55:00|31626.5|31591.5|31620.1|31585.1|31627|31592|31618|31583|42
1690905600000|2023-08-01 16:00:00|31619.4|31584.4|31618.5|31583.5|31619.5|31589.6|31607.3|31576.8|59
1690905900000|2023-08-01 16:05:00|31619|31584|31619|31584|31620|31585|31617.5|31582.5|41
1690906200000|2023-08-01 16:10:00|31619.2|31584.2|31619.2|31584.2|31620.2|31591.5|31611|31582.9|39
1690906500000|2023-08-01 16:15:00|31619.3|31584.3|31618|31583|31619.3|31584.3|31617|31582|7
1690906800000|2023-08-01 16:20:00|31618.5|31583.5|31623.6|31588.6|31624.1|31589.1|31618.3|31583.3|18
1690907100000|2023-08-01 16:25:00|31624.1|31589.1|31628.1|31593.1|31628.2|31593.2|31623.6|31588.6|75
1690907400000|2023-08-01 16:30:00|31631.9|31596.9|31637|31602|31637.5|31602.5|31624.5|31589.5|46
1690907700000|2023-08-01 16:35:00|31637.2|31602.2|31644.5|31609.5|31650.5|31615.5|31629.1|31594.1|79
1690908000000|2023-08-01 16:40:00|31647|31612|31646.8|31611.8|31648|31613|31646.3|31611.3|10
1690908300000|2023-08-01 16:45:00|31646.6|31611.6|31647.6|31612.6|31647.7|31612.7|31646.6|31611.6|21
1690908600000|2023-08-01 16:50:00|31647.1|31612.1|31647.6|31612.6|31651.5|31616.5|31647.1|31612.1|15
1690908900000|2023-08-01 16:55:00|31647.1|31612.1|31647|31612|31647.6|31612.6|31647|31612|21
1690909200000|2023-08-01 17:00:00|31646.9|31611.9|31643.5|31608.5|31647.3|31612.3|31642.5|31607.5|19
1690909500000|2023-08-01 17:05:00|31644|31609|31642.5|31607.5|31644|31609|31640.9|31605.9|9
1690909800000|2023-08-01 17:10:00|31643|31608|31642.5|31607.5|31648.1|31613.1|31642.2|31607.2|28
1690910100000|2023-08-01 17:15:00|31642.7|31607.7|31643|31608|31643|31608|31642.5|31607.5|7
1690910400000|2023-08-01 17:20:00|31642.7|31607.7|31641|31606|31642.7|31607.7|31639.9|31604.9|11
1690910700000|2023-08-01 17:25:00|31642.5|31607.5|31651|31616|31653.5|31618.5|31642.5|31607.5|36
1690911000000|2023-08-01 17:30:00|31651.4|31616.4|31650.5|31615.5|31651.4|31616.4|31650.5|31615.5|3
1690911300000|2023-08-01 17:35:00|31651|31616|31649|31614|31651.4|31616.4|31649|31614|7
1690911600000|2023-08-01 17:40:00|31646.9|31611.9|31642|31607|31646.9|31611.9|31640.9|31605.9|24
1690911900000|2023-08-01 17:45:00|31641.5|31606.5|31637.7|31602.7|31641.5|31612.4|31632.4|31602|12
1690912200000|2023-08-01 17:50:00|31630.5|31610.5|31630.2|31610.2|31637.7|31610.5|31630.2|31602.3|6
1690912500000|2023-08-01 17:55:00|31629.9|31609.9|31637.5|31602.5|31637.5|31609.9|31629.9|31601|12
1690912800000|2023-08-01 18:00:00|31637.2|31602.2|31630.7|31595.7|31637.5|31602.5|31630.7|31595.7|11
1690913100000|2023-08-01 18:05:00|31630.6|31595.6|31630.9|31595.9|31631.5|31596.5|31630.2|31595.2|13
1690913400000|2023-08-01 18:10:00|31630.5|31595.5|31625.9|31590.9|31630.9|31595.9|31625.9|31590.9|18
1690913700000|2023-08-01 18:15:00|31626.4|31591.4|31626.5|31591.5|31627|31592|31625.7|31590.7|8
1690914000000|2023-08-01 18:20:00|31626.4|31591.4|31616.5|31596.5|31626.4|31596.5|31616.5|31588.5|8
1690914300000|2023-08-01 18:25:00|31617|31597|31616.5|31596.5|31617.5|31597.5|31616.3|31596.3|8
1690914600000|2023-08-01 18:30:00|31616|31596|31621|31586|31621|31596|31610.5|31582.5|27
1690914900000|2023-08-01 18:35:00|31621.5|31586.5|31621.2|31586.2|31622|31587|31621.2|31586.2|4
1690915200000|2023-08-01 18:40:00|31621.4|31586.4|31621.2|31586.2|31621.4|31586.4|31621.2|31586.2|2
1690915500000|2023-08-01 18:45:00|31621.4|31586.4|31621.4|31586.4|31621.4|31586.4|31621.4|31586.4|1
1690915800000|2023-08-01 18:50:00|31621.2|31586.2|31621|31586|31621.4|31586.4|31621|31586|4
1690916100000|2023-08-01 18:55:00|31620.9|31585.9|31621.4|31586.4|31622|31587|31620.4|31585.4|27
1690916400000|2023-08-01 19:00:00|31621|31586|31615.5|31580.5|31621|31586|31615.5|31580.5|14
1690916700000|2023-08-01 19:05:00|31616|31581|31615.5|31580.5|31616|31581|31615.5|31580.5|6
1690917000000|2023-08-01 19:10:00|31616|31581|31616|31581|31616|31581|31615.9|31580.9|3
1690917300000|2023-08-01 19:15:00|31616.5|31581.5|31616.5|31581.5|31616.5|31581.5|31616|31581|3
1690917600000|2023-08-01 19:20:00|31616|31581|31622.5|31587.5|31622.5|31587.5|31616|31581|15
1690917900000|2023-08-01 19:25:00|31623|31588|31627.5|31592.5|31627.5|31592.5|31619.6|31584.6|10
1690918200000|2023-08-01 19:30:00|31628|31593|31624.5|31589.5|31628|31593|31624.5|31589.5|12
1690918500000|2023-08-01 19:35:00|31624|31589|31622.5|31587.5|31624|31589|31620.9|31585.9|18
1690918800000|2023-08-01 19:40:00|31622|31587|31623|31588|31623|31588|31622|31587|5
1690919400000|2023-08-01 19:50:00|31622.5|31587.5|31611.5|31576.5|31623.5|31588.5|31610.5|31575.5|17
1690919700000|2023-08-01 19:55:00|31612|31577|31612|31577|31612|31577|31612|31577|1
1690938000000|2023-08-02 01:00:00|31620.5|31578.5|31634|31599|31634|31599|31620.5|31578.5|11
1690938300000|2023-08-02 01:05:00|31633.5|31598.5|31624.2|31589.2|31633.5|31598.5|31624.2|31589.2|20
1690938600000|2023-08-02 01:10:00|31624.7|31589.7|31611.5|31576.5|31625.4|31590.4|31611.5|31576.5|41
1690938900000|2023-08-02 01:15:00|31612|31577|31619.7|31584.7|31621.5|31586.5|31612|31577|38
1690939200000|2023-08-02 01:20:00|31617|31582|31605.5|31570.5|31617|31582|31604.8|31569.8|65
1690939500000|2023-08-02 01:25:00|31605|31570|31602|31567|31606|31571|31602|31567|52
1690939800000|2023-08-02 01:30:00|31602.5|31567.5|31597.5|31562.5|31603|31568|31596.3|31561.3|45
1690940100000|2023-08-02 01:35:00|31596.9|31561.9|31576|31541|31597|31562|31576|31541|62
1690940400000|2023-08-02 01:40:00|31576.5|31541.5|31582.5|31547.5|31583|31548|31576|31541|29
1690940700000|2023-08-02 01:45:00|31583|31548|31588|31553|31588|31553|31583|31548|21
1690941000000|2023-08-02 01:50:00|31587.5|31552.5|31585.5|31550.5|31590|31555|31584|31549|35
1690941300000|2023-08-02 01:55:00|31588.3|31553.3|31596.5|31561.5|31596.5|31561.5|31587.4|31552.4|45
1690941600000|2023-08-02 02:00:00|31588.5|31568.5|31597.5|31577.5|31600|31580|31588.5|31568.5|36
1690941900000|2023-08-02 02:05:00|31597|31577|31597.5|31577.5|31597.5|31577.5|31593|31573|45
1690942200000|2023-08-02 02:10:00|31598|31578|31594|31574|31599.5|31579.5|31594|31574|37
1690942500000|2023-08-02 02:15:00|31602|31567|31597|31562|31605|31576.5|31589.5|31561.5|47
1690942800000|2023-08-02 02:20:00|31597.5|31562.5|31598|31563|31598|31563|31597|31562|12
1690943100000|2023-08-02 02:25:00|31598.5|31563.5|31594|31574|31599.5|31575|31589|31562.5|41
1690943400000|2023-08-02 02:30:00|31594.5|31574.5|31593|31573|31604.3|31578|31592.5|31565.5|40
1690943700000|2023-08-02 02:35:00|31593.5|31573.5|31599|31579|31599|31579|31593|31573|19
1690944000000|2023-08-02 02:40:00|31598.5|31578.5|31600|31580|31601|31580|31592.5|31565.3|24
1690944300000|2023-08-02 02:45:00|31600.5|31580.5|31607.5|31587.5|31616|31588|31600|31574.4|37
1690944600000|2023-08-02 02:50:00|31607.7|31587.7|31623.5|31588.5|31628|31601|31607.7|31583.5|43
1690944900000|2023-08-02 02:55:00|31633.7|31598.7|31628.8|31593.8|31636|31601|31627|31592|60
1690945200000|2023-08-02 03:00:00|31629|31594|31633|31598|31633|31598|31627|31592|30
1690945500000|2023-08-02 03:05:00|31633.5|31598.5|31643.4|31608.4|31645.1|31618|31630|31598.5|65
1690945800000|2023-08-02 03:10:00|31643.5|31608.5|31637.5|31617.5|31644|31617.5|31634.5|31608.5|18
1690946100000|2023-08-02 03:15:00|31637|31617|31638.2|31618.2|31649.4|31620.5|31637|31610.5|41
1690946400000|2023-08-02 03:20:00|31638|31618|31638|31618|31638.4|31618.4|31636|31616|18
1690946700000|2023-08-02 03:25:00|31637.5|31617.5|31635|31615|31637.5|31617.5|31634|31614|33
1690947000000|2023-08-02 03:30:00|31634.2|31614.2|31620|31600|31637.5|31614.2|31620|31598.5|31
1690947300000|2023-08-02 03:35:00|31620.5|31600.5|31620.5|31600.5|31623.5|31603.5|31615.5|31595.5|32
1690947600000|2023-08-02 03:40:00|31619|31599|31603.5|31583.5|31620|31599|31601.5|31576.5|58
1690947900000|2023-08-02 03:45:00|31604|31584|31607|31587|31616|31589.5|31604|31579.2|21
1690948200000|2023-08-02 03:50:00|31607.5|31587.5|31607|31587|31610.5|31587.5|31602.5|31575.5|34
1690948500000|2023-08-02 03:55:00|31610|31590|31625|31590|31625|31596.5|31610|31589|20
1690948800000|2023-08-02 04:00:00|31624.5|31589.5|31626.5|31591.5|31627|31592|31624|31589|13
1690949100000|2023-08-02 04:05:00|31628|31593|31627|31592|31630.5|31603.1|31618.5|31592|20
1690949400000|2023-08-02 04:10:00|31627.5|31592.5|31626.5|31591.5|31627.5|31592.5|31626.5|31591.5|3
1690949700000|2023-08-02 04:15:00|31626|31591|31627.5|31592.5|31627.5|31592.5|31625.5|31590.5|10
1690950000000|2023-08-02 04:20:00|31628|31593|31622.5|31602.5|31631|31602.5|31622.5|31590|18
1690950300000|2023-08-02 04:25:00|31623|31603|31628|31608|31634|31608|31623|31598.5|10
1690950600000|2023-08-02 04:30:00|31627.5|31607.5|31628|31608|31628|31608|31627.5|31607.5|2
1690950900000|2023-08-02 04:35:00|31627.5|31607.5|31627|31607|31628|31608|31627|31607|4
1690951200000|2023-08-02 04:40:00|31627.5|31607.5|31628.5|31608.5|31628.5|31608.5|31627.5|31607.5|5
1690951500000|2023-08-02 04:45:00|31628|31608|31628|31608|31629|31609|31628|31608|9
1690951800000|2023-08-02 04:50:00|31628.5|31608.5|31640|31620|31648.5|31620.5|31627.5|31607.5|16
1690952100000|2023-08-02 04:55:00|31639.5|31619.5|31637|31617|31645.5|31619.5|31637|31610.5|8
1690952400000|2023-08-02 05:00:00|31635|31615|31627|31607|31637|31617|31626|31606|34
1690952700000|2023-08-02 05:05:00|31627.5|31607.5|31618.5|31583.5|31631|31608.5|31615.5|31583.5|48
1690953000000|2023-08-02 05:10:00|31618|31583|31619.6|31584.6|31621|31586|31615.5|31580.5|33
1690953300000|2023-08-02 05:15:00|31620|31585|31618.5|31583.5|31620.5|31585.5|31617|31582|25
1690953600000|2023-08-02 05:20:00|31619|31584|31620|31585|31621|31586|31619|31584|17
1690953900000|2023-08-02 05:25:00|31620.5|31585.5|31618|31583|31621|31586|31618|31583|11
1690954200000|2023-08-02 05:30:00|31618.5|31583.5|31625.5|31590.5|31627.5|31601|31610.5|31582.5|37
1690954500000|2023-08-02 05:35:00|31626|31591|31603|31583|31626|31591|31603|31575|27
1690954800000|2023-08-02 05:40:00|31603.5|31583.5|31615.5|31595.5|31616|31596|31603.5|31578.5|36
1690955100000|2023-08-02 05:45:00|31615|31595|31624.5|31589.5|31625|31595|31615|31588|14
1690955400000|2023-08-02 05:50:00|31625|31590|31620|31585|31627|31592|31620|31585|28
1690955700000|2023-08-02 05:55:00|31620.5|31585.5|31622|31587|31624|31595.5|31615.5|31585|19
1690956000000|2023-08-02 06:00:00|31622.5|31587.5|31617|31597|31622.5|31597|31612.5|31586.5|19
1690956300000|2023-08-02 06:05:00|31616.5|31596.5|31632|31597|31636.5|31606|31616|31593.1|39
1690956600000|2023-08-02 06:10:00|31632.5|31597.5|31633|31598|31641.5|31615.5|31625.8|31594|55
1690956900000|2023-08-02 06:15:00|31633.5|31598.5|31648.9|31613.9|31649.9|31622|31633.5|31598.5|69
1690957200000|2023-08-02 06:20:00|31649|31614|31631.5|31611.5|31649|31618|31631.4|31609.2|27
1690957500000|2023-08-02 06:25:00|31632.5|31612.5|31640|31605|31641.5|31616|31630.5|31601.5|28
1690957800000|2023-08-02 06:30:00|31641.5|31606.5|31620.5|31600.5|31643|31611.7|31620.5|31599.5|54
1690958100000|2023-08-02 06:35:00|31620|31600|31611.5|31591.5|31628.4|31600|31611.5|31588.5|37
1690958400000|2023-08-02 06:40:00|31612|31592|31607.8|31587.8|31621.7|31594.2|31607|31583|59
1690958700000|2023-08-02 06:45:00|31607.5|31587.5|31606.5|31586.5|31607.5|31587.5|31602|31582|36
1690959000000|2023-08-02 06:50:00|31606|31586|31613|31593|31613|31593|31605.5|31585.5|23
1690959300000|2023-08-02 06:55:00|31616.5|31596.5|31626.5|31591.5|31629|31600.5|31616.5|31591.2|37
1690959600000|2023-08-02 07:00:00|31626.7|31591.7|31617.5|31597.5|31628.7|31602.5|31614.9|31585.8|66
1690959900000|2023-08-02 07:05:00|31617.2|31597.2|31618|31598|31625.5|31599.5|31613|31588.6|34
1690960200000|2023-08-02 07:10:00|31618.5|31598.5|31615|31595|31619.4|31599.4|31615|31595|39
1690960500000|2023-08-02 07:15:00|31615.5|31595.5|31620.5|31600.5|31623.5|31603.5|31615|31595|35
1690960800000|2023-08-02 07:20:00|31621|31601|31628.7|31593.7|31629.5|31602.4|31620.9|31592.9|29
1690961100000|2023-08-02 07:25:00|31628.5|31593.5|31624|31604|31630|31606.5|31622.5|31593.5|51
1690961400000|2023-08-02 07:30:00|31628|31593|31625|31590|31628|31593|31625|31590|15
1690961700000|2023-08-02 07:35:00|31624.5|31589.5|31603.5|31583.5|31624.5|31595.5|31601.5|31581.5|34
1690962000000|2023-08-02 07:40:00|31604|31584|31596.5|31576.5|31611.5|31584|31593.5|31565.5|51
1690962300000|2023-08-02 07:45:00|31597|31577|31612|31577|31612|31586.5|31597|31576.5|38
1690962600000|2023-08-02 07:50:00|31611.5|31576.5|31612|31577|31612|31577|31611|31576|28
1690962900000|2023-08-02 07:55:00|31613|31578|31612|31577|31614|31586|31605.5|31574.5|30
1690963200000|2023-08-02 08:00:00|31611.5|31576.5|31602.5|31582.5|31611.5|31585|31600.5|31573|23
1690963500000|2023-08-02 08:05:00|31602|31582|31602|31582|31603|31583|31600.5|31580.5|19
1690963800000|2023-08-02 08:10:00|31602.5|31582.5|31607.6|31587.6|31607.6|31587.6|31600|31580|28
1690964100000|2023-08-02 08:15:00|31607|31587|31597|31577|31614.4|31587|31596|31569|33
1690964400000|2023-08-02 08:20:00|31596.5|31576.5|31595|31575|31596.5|31576.5|31594.5|31574.5|40
1690964700000|2023-08-02 08:25:00|31594.5|31574.5|31590.5|31555.5|31594.5|31574.5|31581|31555|37
1690965000000|2023-08-02 08:30:00|31591|31556|31585.5|31565.5|31594|31566.5|31585|31555|31
1690965300000|2023-08-02 08:35:00|31585|31565|31607|31572|31608.6|31573.6|31584.5|31564.5|30
1690965600000|2023-08-02 08:40:00|31606.8|31571.8|31594|31559|31607.6|31572.6|31594|31559|24
1690965900000|2023-08-02 08:45:00|31594.5|31559.5|31587|31567|31594.5|31567.5|31585.5|31559.5|12
1690966200000|2023-08-02 08:50:00|31586.5|31566.5|31585|31565|31595.5|31569.5|31584.5|31556.5|28
1690966500000|2023-08-02 08:55:00|31593|31558|31591.5|31556.5|31593|31558|31589.5|31554.5|32
1690966800000|2023-08-02 09:00:00|31591|31556|31583.5|31563.5|31592.2|31566|31583|31555.5|21
1690967100000|2023-08-02 09:05:00|31583.2|31563.2|31583.2|31563.2|31590|31564.6|31581.5|31555|25
1690967400000|2023-08-02 09:10:00|31582.7|31562.7|31576|31556|31582.9|31562.9|31575.5|31555.5|22
1690967700000|2023-08-02 09:15:00|31576.5|31556.5|31578.5|31558.5|31579|31559|31576|31556|10
1690968000000|2023-08-02 09:20:00|31578.2|31558.2|31576.5|31556.5|31586.2|31558.5|31576.2|31549.5|16
1690968300000|2023-08-02 09:25:00|31577.5|31557.5|31588|31553|31588|31563.5|31577.5|31552|27
1690968600000|2023-08-02 09:30:00|31587.5|31552.5|31588.5|31553.5|31590|31563|31582.5|31552|25
1690968900000|2023-08-02 09:35:00|31588.4|31553.4|31594|31559|31595|31566|31584.5|31553.4|22
1690969200000|2023-08-02 09:40:00|31587.5|31567.5|31593.5|31558.5|31595|31567.9|31587.5|31558.5|13
1690969500000|2023-08-02 09:45:00|31594|31559|31593|31558|31594.5|31567.7|31587|31557.5|19
1690969800000|2023-08-02 09:50:00|31593.5|31558.5|31592.5|31557.5|31593.5|31564.5|31584.5|31556.2|14
1690970100000|2023-08-02 09:55:00|31593|31558|31589.5|31569.5|31597|31569.5|31584.5|31556.2|34
1690970400000|2023-08-02 10:00:00|31590|31570|31592|31557|31593|31571.5|31583.5|31557|24
1690970700000|2023-08-02 10:05:00|31591.5|31556.5|31593|31558|31594|31566|31586|31555|31
1690971000000|2023-08-02 10:10:00|31592|31557|31588.5|31568.5|31596|31568.5|31587|31556|30
1690971300000|2023-08-02 10:15:00|31589|31569|31596|31561|31597|31569.5|31587.5|31559.6|18
1690971600000|2023-08-02 10:20:00|31596.5|31561.5|31596.5|31561.5|31597.2|31570.7|31589.5|31560.5|27
1690971900000|2023-08-02 10:25:00|31596|31561|31584|31564|31597|31568.5|31583|31555.5|26
1690972200000|2023-08-02 10:30:00|31590.7|31555.7|31581.2|31561.2|31591.5|31564|31578.5|31554.7|29
1690972500000|2023-08-02 10:35:00|31581.5|31561.5|31577|31557|31583|31563|31576.5|31556.5|18
1690972800000|2023-08-02 10:40:00|31576.5|31556.5|31577|31557|31577|31557|31576.2|31556.2|6
1690973100000|2023-08-02 10:45:00|31576.7|31556.7|31577|31557|31577|31557|31575.9|31555.9|8
1690973400000|2023-08-02 10:50:00|31577.2|31557.2|31581|31546|31581|31557.7|31571|31546|14
1690973700000|2023-08-02 10:55:00|31581.3|31546.3|31581.3|31546.3|31581.3|31546.3|31580.5|31545.5|7
1690974000000|2023-08-02 11:00:00|31580.8|31545.8|31577.6|31542.6|31581.3|31552.8|31567.4|31541|19
1690974300000|2023-08-02 11:05:00|31577.7|31542.7|31568.5|31548.5|31578|31549.7|31568.5|31540.9|27
1690974600000|2023-08-02 11:10:00|31569|31549|31570.5|31550.5|31571.3|31551.3|31569|31549|14
1690974900000|2023-08-02 11:15:00|31571|31551|31557|31537|31572.5|31552.5|31557|31530.3|27
1690975800000|2023-08-02 11:30:00|31558|31538|31571.6|31536.6|31573.1|31543|31557|31536|42
1690976100000|2023-08-02 11:35:00|31571.5|31536.5|31572.5|31537.5|31572.5|31537.5|31570.3|31535.3|12
1690976400000|2023-08-02 11:40:00|31572.8|31537.8|31568.5|31533.5|31573.3|31538.3|31565|31530|12
1690976700000|2023-08-02 11:45:00|31569|31534|31569.7|31534.7|31569.7|31534.7|31568.7|31533.7|9
1690977000000|2023-08-02 11:50:00|31570.5|31535.5|31577.5|31542.5|31577.8|31542.8|31570.5|31535.5|23
1690977300000|2023-08-02 11:55:00|31577|31542|31575.5|31540.5|31577.5|31542.5|31574.3|31539.3|22
1690977600000|2023-08-02 12:00:00|31575|31540|31566|31531|31576|31541|31565.3|31530.3|20
1690977900000|2023-08-02 12:05:00|31565.5|31530.5|31569.5|31534.5|31571|31536|31565.5|31530.5|21
1690978200000|2023-08-02 12:10:00|31570|31535|31572.5|31530.5|31572.5|31536.5|31566.6|31530.5|12
1690978500000|2023-08-02 12:15:00|31569.4|31527.4|31587.6|31552.6|31615.5|31573.5|31565.9|31527.4|81
1690978800000|2023-08-02 12:20:00|31588|31553|31589.6|31554.6|31597.6|31562.6|31587.6|31552.6|59
1690979100000|2023-08-02 12:25:00|31589.9|31554.9|31593.6|31558.6|31606.6|31571.6|31589.9|31554.9|52
1690979400000|2023-08-02 12:30:00|31593|31558|31610|31575|31611.4|31576.4|31591.6|31556.6|34
1690979700000|2023-08-02 12:35:00|31611.1|31576.1|31618.4|31583.4|31619.6|31584.6|31604.1|31575.8|58
1690980000000|2023-08-02 12:40:00|31618.9|31583.9|31615.6|31580.6|31619.4|31589.6|31609.6|31580.6|23
1690980300000|2023-08-02 12:45:00|31615.1|31580.1|31591|31556|31615.5|31580.5|31590.5|31555.5|60
1690980600000|2023-08-02 12:50:00|31590.5|31555.5|31607|31572|31607.5|31572.5|31587.5|31552.5|47
1690980900000|2023-08-02 12:55:00|31607.5|31572.5|31617.5|31582.5|31617.5|31582.5|31606.5|31571.5|16
1690981200000|2023-08-02 13:00:00|31617.6|31582.6|31620|31585|31620.6|31595.1|31614.5|31582.5|41
1690981500000|2023-08-02 13:05:00|31619|31584|31609|31589|31619|31591|31608.5|31581.5|21
1690981800000|2023-08-02 13:10:00|31616|31581|31606|31571|31617.1|31590|31604.5|31569.5|36
1690982100000|2023-08-02 13:15:00|31605.7|31570.7|31602.7|31567.7|31606.1|31571.1|31591.6|31556.6|24
1690982400000|2023-08-02 13:20:00|31602.5|31567.5|31592|31557|31603|31568|31589.3|31554.3|40
1690982700000|2023-08-02 13:25:00|31592.5|31557.5|31602.7|31567.7|31602.7|31575.2|31592.5|31557.5|31
1690983000000|2023-08-02 13:30:00|31602.6|31567.6|31614.8|31579.8|31614.9|31579.9|31602.6|31567.6|33
1690983300000|2023-08-02 13:35:00|31615|31580|31620|31585|31620|31585|31614.9|31579.9|17
1690983600000|2023-08-02 13:40:00|31620.5|31585.5|31626.5|31591.5|31631.5|31601.1|31620.5|31585.5|38
1690983900000|2023-08-02 13:45:00|31626.6|31591.6|31621.5|31586.5|31627|31594|31613.5|31585.5|21
1690984200000|2023-08-02 13:50:00|31622.5|31587.5|31623|31588|31623|31588|31621|31586|14
1690984500000|2023-08-02 13:55:00|31623.5|31588.5|31617.5|31597.5|31623.5|31598|31615.5|31588|14
1690984800000|2023-08-02 14:00:00|31621|31601|31617.5|31597.5|31621|31601|31617.5|31597.5|5
1690985100000|2023-08-02 14:05:00|31618.5|31598.5|31618.5|31598.5|31619|31599|31617|31597|9
1690985400000|2023-08-02 14:10:00|31619|31599|31633|31598|31634|31603.5|31619|31596.5|14
1690985700000|2023-08-02 14:15:00|31633.5|31598.5|31632.5|31597.5|31634.3|31599.3|31632.5|31597.5|12
1690986000000|2023-08-02 14:20:00|31634.1|31599.1|31641.5|31606.5|31641.5|31613|31629.8|31599.1|17
1690986300000|2023-08-02 14:25:00|31641|31606|31641.7|31621.7|31649.7|31623|31639|31606|23
1690986600000|2023-08-02 14:30:00|31648.7|31613.7|31643.5|31608.5|31648.7|31616|31633.5|31608|14
1690986900000|2023-08-02 14:35:00|31643.4|31608.4|31645.5|31610.5|31646|31617.1|31635.5|31607.5|36
1690987200000|2023-08-02 14:40:00|31645|31610|31650.5|31615.5|31651|31624|31638.1|31608.6|20
1690987500000|2023-08-02 14:45:00|31642.5|31622.5|31643|31623|31643.5|31623.5|31642.5|31622.5|5
1690987800000|2023-08-02 14:50:00|31643.2|31623.2|31644|31624|31644|31624|31643|31623|8
1690988100000|2023-08-02 14:55:00|31643.5|31623.5|31642|31622|31643.5|31623.5|31642|31622|4
1690988400000|2023-08-02 15:00:00|31642.5|31622.5|31650.5|31630.5|31650.5|31630.5|31642|31622|20
1690988700000|2023-08-02 15:05:00|31651.5|31631.5|31648.5|31628.5|31651.5|31631.5|31647|31627|33
1690989000000|2023-08-02 15:10:00|31649|31629|31647.6|31627.6|31655.8|31629|31647.6|31620.6|10
1690989300000|2023-08-02 15:15:00|31647.3|31627.3|31648.1|31628.1|31656.3|31629.1|31646.6|31620.6|19
1690989600000|2023-08-02 15:20:00|31647.6|31627.6|31646.4|31611.4|31647.6|31627.6|31640|31611.4|32
1690989900000|2023-08-02 15:25:00|31638.6|31618.6|31635|31600|31644.4|31619.6|31632|31597|57
1690990200000|2023-08-02 15:30:00|31634|31599|31627.5|31592.5|31634.5|31599.5|31627.5|31592.5|19
1690990500000|2023-08-02 15:35:00|31628|31593|31639|31604|31641|31606|31628|31593|22
1690990800000|2023-08-02 15:40:00|31638.7|31603.7|31631.7|31596.7|31639.6|31604.6|31630.5|31595.5|18
1690991100000|2023-08-02 15:45:00|31631.3|31596.3|31634.4|31599.4|31635|31600|31631.3|31596.3|11
1690991400000|2023-08-02 15:50:00|31633.9|31598.9|31633.5|31598.5|31633.9|31598.9|31633.5|31598.5|2
1690991700000|2023-08-02 15:55:00|31634.4|31599.4|31640.5|31605.5|31642.5|31607.5|31634.4|31599.4|10
1690992000000|2023-08-02 16:00:00|31641|31606|31630.3|31595.3|31641|31606|31630.3|31595.3|22
1690992300000|2023-08-02 16:05:00|31629.8|31594.8|31636.3|31601.3|31636.8|31606.6|31626.6|31594.8|15
1690992600000|2023-08-02 16:10:00|31636.8|31601.8|31644|31609|31644.5|31613.4|31633.4|31601.8|19
1690992900000|2023-08-02 16:15:00|31643.5|31608.5|31643|31608|31644.1|31609.1|31642|31607|24
1690993200000|2023-08-02 16:20:00|31642.1|31607.1|31636.5|31601.5|31642.1|31607.1|31636.5|31601.5|14
1690993500000|2023-08-02 16:25:00|31637|31602|31636.6|31601.6|31637.5|31602.5|31636.5|31601.5|11
1690993800000|2023-08-02 16:30:00|31636.5|31601.5|31636|31601|31636.5|31601.5|31636|31601|4
1690994100000|2023-08-02 16:35:00|31636.5|31601.5|31635.5|31600.5|31636.5|31601.5|31635|31600|7
1690994400000|2023-08-02 16:40:00|31636|31601|31632.5|31597.5|31636|31601|31632.5|31597.5|6
1690994700000|2023-08-02 16:45:00|31633|31598|31632.5|31597.5|31633.5|31598.5|31632|31597|12
1690995000000|2023-08-02 16:50:00|31633|31598|31632.5|31597.5|31633|31598|31632|31597|16
1690995300000|2023-08-02 16:55:00|31632|31597|31632|31597|31632.5|31597.5|31632|31597|3
1690995600000|2023-08-02 17:00:00|31632.5|31597.5|31631|31596|31632.5|31597.5|31630.5|31595.5|29
1690995900000|2023-08-02 17:05:00|31630.5|31595.5|31619|31584|31631.5|31596.5|31616.5|31581.5|47
1690996200000|2023-08-02 17:10:00|31618.5|31583.5|31619|31584|31619|31584|31618|31583|14
1690996500000|2023-08-02 17:15:00|31618.5|31583.5|31619.5|31584.5|31619.5|31584.5|31615.4|31580.4|33
1690996800000|2023-08-02 17:20:00|31619|31584|31621|31586|31622|31587|31619|31584|17
1690997100000|2023-08-02 17:25:00|31621.5|31586.5|31621.4|31586.4|31622|31587|31621|31586|23
1690997400000|2023-08-02 17:30:00|31621.9|31586.9|31630.5|31595.5|31631.5|31596.5|31614.5|31585.2|16
1690997700000|2023-08-02 17:35:00|31631|31596|31626.2|31591.2|31632|31597|31625.5|31590.5|24
1690998000000|2023-08-02 17:40:00|31625.9|31590.9|31622.6|31587.6|31625.9|31590.9|31621.5|31586.5|15
1690998300000|2023-08-02 17:45:00|31618.2|31598.2|31630|31595|31631.5|31598.2|31618.2|31593.2|16
1690998600000|2023-08-02 17:50:00|31629.5|31594.5|31631.2|31596.2|31631.5|31596.5|31629.5|31594.5|9
1690998900000|2023-08-02 17:55:00|31631.5|31596.5|31637.4|31602.4|31639.3|31604.3|31631.5|31596.5|27
1690999200000|2023-08-02 18:00:00|31637.2|31602.2|31636|31601|31637.4|31602.4|31636|31601|8
1690999500000|2023-08-02 18:05:00|31635.2|31600.2|31631|31596|31635.2|31600.2|31631|31596|12
1690999800000|2023-08-02 18:10:00|31630.7|31595.7|31632.5|31597.5|31632.5|31597.5|31630.7|31595.7|6
1691000100000|2023-08-02 18:15:00|31632.2|31597.2|31636.7|31601.7|31637.7|31602.7|31631.7|31596.7|15
1691000400000|2023-08-02 18:20:00|31636.5|31601.5|31634.2|31599.2|31637.9|31602.9|31634.2|31599.2|7
1691000700000|2023-08-02 18:25:00|31633.7|31598.7|31639.2|31604.2|31639.7|31604.7|31633.7|31598.7|25
1691001000000|2023-08-02 18:30:00|31639.7|31604.7|31640.2|31605.2|31640.2|31605.2|31639.2|31604.2|11
1691001300000|2023-08-02 18:35:00|31641|31606|31644.7|31609.7|31645.5|31610.5|31641|31606|27
1691001600000|2023-08-02 18:40:00|31645|31610|31641.7|31606.7|31647.2|31612.2|31641.7|31606.7|20
1691001900000|2023-08-02 18:45:00|31642.2|31607.2|31644.7|31609.7|31645|31610|31641.7|31606.7|18
1691002200000|2023-08-02 18:50:00|31644.5|31609.5|31641.5|31606.5|31644.7|31609.7|31641.5|31606.5|7
1691002500000|2023-08-02 18:55:00|31641.2|31606.2|31642|31607|31644|31609|31641.2|31606.2|12
1691002800000|2023-08-02 19:00:00|31642.5|31607.5|31641.1|31606.1|31642.5|31607.5|31640.6|31605.6|10
1691003100000|2023-08-02 19:05:00|31641|31606|31639|31604|31641|31606|31638.5|31603.5|6
1691003400000|2023-08-02 19:10:00|31642|31607|31641.5|31606.5|31642|31607|31641.5|31606.5|2
1691003700000|2023-08-02 19:15:00|31642|31607|31642.5|31607.5|31642.5|31607.5|31642|31607|4
1691004000000|2023-08-02 19:20:00|31643|31608|31642.5|31607.5|31643|31608|31642|31607|10
1691004300000|2023-08-02 19:25:00|31643|31608|31646.5|31611.5|31647|31612|31643|31608|10
1691004600000|2023-08-02 19:30:00|31646|31611|31648.5|31613.5|31648.5|31613.5|31646|31611|7
1691004900000|2023-08-02 19:35:00|31648|31613|31649.5|31614.5|31649.5|31614.5|31648|31613|4
1691005200000|2023-08-02 19:40:00|31642.5|31622.5|31642.5|31622.5|31642.5|31622.5|31642.5|31622.5|1
1691005500000|2023-08-02 19:45:00|31642|31622|31642|31622|31642.5|31622.5|31642|31622|3
1691005800000|2023-08-02 19:50:00|31641.8|31621.8|31650.5|31615.5|31651.5|31621.8|31635.5|31608.5|21
1691024400000|2023-08-03 01:00:00|31654.8|31619.8|31651.5|31616.5|31664.3|31629.3|31638|31603|38
1691024700000|2023-08-03 01:05:00|31652|31617|31650|31615|31652.9|31617.9|31650|31615|10
1691025000000|2023-08-03 01:10:00|31649.4|31614.4|31650|31615|31654.2|31619.2|31648.7|31613.7|13
1691025300000|2023-08-03 01:15:00|31650.5|31615.5|31632.5|31597.5|31653.5|31618.5|31629.6|31594.6|34
1691025600000|2023-08-03 01:20:00|31634.5|31599.5|31639.8|31604.8|31640|31609.8|31629.8|31599.5|24
1691025900000|2023-08-03 01:25:00|31640|31605|31642.9|31607.9|31643.4|31608.4|31637.5|31602.5|26
1691026200000|2023-08-03 01:30:00|31643|31608|31635.5|31600.5|31643|31608|31634.5|31599.5|32
1691026500000|2023-08-03 01:35:00|31634.8|31599.8|31630|31595|31634.8|31604.5|31621.3|31594.3|35
1691026800000|2023-08-03 01:40:00|31630.5|31595.5|31631|31596|31631.5|31596.5|31629.8|31594.8|24
1691027100000|2023-08-03 01:45:00|31630.5|31595.5|31619|31584|31630.5|31595.5|31614.5|31582.5|30
1691028600000|2023-08-03 02:10:00|31653|31618|31655|31620|31657.5|31622.5|31653|31618|27
1691028900000|2023-08-03 02:15:00|31655.5|31620.5|31647|31612|31660.5|31634.5|31644.5|31609.5|45
1691029200000|2023-08-03 02:20:00|31647.5|31612.5|31652|31617|31652|31617|31640.5|31605.5|38
1691029500000|2023-08-03 02:25:00|31651.5|31616.5|31659.5|31624.5|31660.5|31630.5|31650|31615|37
1691029800000|2023-08-03 02:30:00|31660|31625|31652|31632|31660|31634|31651.5|31620.5|32
1691030100000|2023-08-03 02:35:00|31652.5|31632.5|31653.5|31633.5|31654.5|31634.5|31651|31631|24
1691030400000|2023-08-03 02:40:00|31654|31634|31661|31626|31661|31634|31647.5|31621|33
1691030700000|2023-08-03 02:45:00|31660.5|31625.5|31673.5|31638.5|31675|31641|31654|31625.5|44
1691031000000|2023-08-03 02:50:00|31675.5|31640.5|31671|31636|31684|31649|31670.5|31635.5|44
1691031300000|2023-08-03 02:55:00|31678|31643|31676|31641|31678.8|31643.8|31674|31639|33
1691031600000|2023-08-03 03:00:00|31675.7|31640.7|31691.5|31656.5|31694|31662|31675.7|31640.7|58
1691031900000|2023-08-03 03:05:00|31692|31657|31702.5|31667.5|31702.5|31672.5|31685.5|31656.5|84
1691032200000|2023-08-03 03:10:00|31703|31668|31677|31642|31703.7|31668.7|31676.5|31641.5|74
1691032500000|2023-08-03 03:15:00|31677.5|31642.5|31682|31647|31689.5|31654.5|31673.7|31642.5|41
1691032800000|2023-08-03 03:20:00|31681.9|31646.9|31679|31644|31682|31654.9|31674|31644|25
1691033100000|2023-08-03 03:25:00|31679.5|31644.5|31671.1|31636.1|31680|31651.4|31671.1|31636.1|38
1691033400000|2023-08-03 03:30:00|31675.2|31640.2|31670|31635|31675.6|31640.6|31670|31635|17
1691033700000|2023-08-03 03:35:00|31670.4|31635.4|31677|31642|31678|31652|31664.4|31635.4|24
1691034000000|2023-08-03 03:40:00|31677.5|31642.5|31678.5|31643.5|31679|31644|31676.5|31641.5|13
1691034300000|2023-08-03 03:45:00|31678|31643|31678.6|31643.6|31679.2|31653.5|31673.5|31640.9|16
1691034600000|2023-08-03 03:50:00|31678.7|31643.7|31671|31636|31679|31644|31670.8|31635.8|31
1691034900000|2023-08-03 03:55:00|31672.3|31637.3|31671.6|31636.6|31672.3|31637.3|31666.8|31631.8|35
1691035200000|2023-08-03 04:00:00|31672.5|31637.5|31677.5|31642.5|31677.5|31642.5|31670.5|31635.5|23
1691035500000|2023-08-03 04:05:00|31678|31643|31672|31637|31678|31643|31672|31637|34
1691035800000|2023-08-03 04:10:00|31672.5|31637.5|31669.5|31634.5|31672.5|31637.5|31665.5|31630.5|22
1691036100000|2023-08-03 04:15:00|31670|31635|31670.5|31635.5|31670.5|31635.5|31665.5|31630.5|8
1691036400000|2023-08-03 04:20:00|31670|31635|31671|31636|31671|31636|31666|31631|11
1691036700000|2023-08-03 04:25:00|31673.5|31638.5|31677.5|31642.5|31679|31650.5|31670|31638.5|28
1691037000000|2023-08-03 04:30:00|31678|31643|31679|31644|31680|31653.5|31673.5|31642.5|18
1691037300000|2023-08-03 04:35:00|31678.5|31643.5|31677.9|31642.9|31678.5|31643.5|31676.1|31641.1|6
1691037600000|2023-08-03 04:40:00|31677.6|31642.6|31690.4|31655.4|31691.7|31656.7|31667.7|31641.7|45
1691037900000|2023-08-03 04:45:00|31689.6|31654.6|31688.8|31653.8|31691.5|31656.5|31688|31653|17
1691038200000|2023-08-03 04:50:00|31688.4|31653.4|31692|31657|31692|31657|31688|31653|26
1691038500000|2023-08-03 04:55:00|31692.5|31657.5|31688.8|31653.8|31692.5|31657.5|31688.8|31653.8|14
1691038800000|2023-08-03 05:00:00|31688.3|31653.3|31688.4|31653.4|31689.5|31654.5|31685.3|31650.3|27
1691039100000|2023-08-03 05:05:00|31688.9|31653.9|31687.5|31652.5|31689|31654|31685.5|31650.5|20
1691039400000|2023-08-03 05:10:00|31686.8|31651.8|31680.5|31645.5|31686.8|31655.4|31675.4|31645|18
1691039700000|2023-08-03 05:15:00|31678.5|31643.5|31675.5|31640.5|31681.5|31646.5|31675|31640|22
1691040000000|2023-08-03 05:20:00|31675|31640|31664|31629|31680.5|31645.5|31661.6|31626.6|47
1691040300000|2023-08-03 05:25:00|31663.5|31628.5|31671.5|31636.5|31671.5|31636.5|31661|31626|35
1691040600000|2023-08-03 05:30:00|31672|31637|31677|31642|31678|31647.5|31667.5|31637|20
1691040900000|2023-08-03 05:35:00|31676|31641|31666.5|31631.5|31676.5|31650.7|31666.5|31631.5|41
1691041200000|2023-08-03 05:40:00|31665.5|31630.5|31667.5|31632.5|31668.5|31638|31657|31629.9|39
1691041500000|2023-08-03 05:45:00|31668|31633|31666|31631|31668.6|31638.5|31658.5|31630|24
1691041800000|2023-08-03 05:50:00|31665.5|31630.5|31659|31624|31665.6|31633.1|31652.6|31620.6|45
1691042100000|2023-08-03 05:55:00|31658.5|31623.5|31653.5|31618.5|31662.7|31632.5|31648.5|31617.5|38
1691042400000|2023-08-03 06:00:00|31653|31618|31657.1|31622.1|31659|31624|31652.5|31617.5|27
1691042700000|2023-08-03 06:05:00|31657.5|31622.5|31659|31624|31659.1|31624.1|31656|31621|23
1691043000000|2023-08-03 06:10:00|31658.5|31623.5|31662.5|31627.5|31663|31628|31658.5|31623.5|14
1691043300000|2023-08-03 06:15:00|31662|31627|31661.1|31626.1|31662.5|31627.5|31660.6|31625.6|18
1691043600000|2023-08-03 06:20:00|31662|31627|31662.8|31627.8|31664.4|31629.4|31657.5|31622.5|52
1691043900000|2023-08-03 06:25:00|31662.5|31627.5|31663.9|31628.9|31663.9|31628.9|31658.7|31623.7|26
1691044200000|2023-08-03 06:30:00|31664|31629|31658.6|31623.6|31664|31629|31658.2|31623.2|26
1691044500000|2023-08-03 06:35:00|31657.5|31622.5|31663.4|31628.4|31663.8|31628.8|31655|31620|33
1691044800000|2023-08-03 06:40:00|31662.9|31627.9|31663.9|31628.9|31663.9|31628.9|31662.9|31627.9|7
1691045100000|2023-08-03 06:45:00|31663.8|31628.8|31676.7|31641.7|31677|31642|31659.3|31628.8|44
1691045400000|2023-08-03 06:50:00|31677.2|31642.2|31690|31655|31690|31655|31673.5|31638.5|42
1691045700000|2023-08-03 06:55:00|31690.9|31655.9|31682|31647|31693.5|31658.5|31682|31647|36
1691046000000|2023-08-03 07:00:00|31681.4|31646.4|31689.5|31654.5|31689.5|31654.5|31681|31646|33
1691046300000|2023-08-03 07:05:00|31690|31655|31694|31659|31703|31672.5|31690|31655|55
1691046600000|2023-08-03 07:10:00|31693.5|31658.5|31695.5|31660.5|31701.5|31666.5|31692.5|31657.5|41
1691046900000|2023-08-03 07:15:00|31696|31661|31694|31674|31700.5|31674.5|31694|31660.5|30
1691047200000|2023-08-03 07:20:00|31701|31666|31692.5|31657.5|31701|31666|31691|31656|24
1691047500000|2023-08-03 07:25:00|31692|31657|31679.5|31644.5|31692.5|31657.5|31679.5|31644.5|29
1691047800000|2023-08-03 07:30:00|31680|31645|31676.5|31641.5|31680|31645|31669|31634|62
1691048100000|2023-08-03 07:35:00|31676|31641|31675.5|31640.5|31676.5|31641.5|31673.7|31638.7|18
1691048400000|2023-08-03 07:40:00|31674|31639|31669.5|31634.5|31674|31639|31669.5|31634.5|16
1691048700000|2023-08-03 07:45:00|31672|31637|31674.2|31639.2|31674.2|31639.2|31669.5|31634.5|19
1691049000000|2023-08-03 07:50:00|31672.8|31637.8|31671|31636|31672.8|31637.8|31669.8|31634.8|11
1691049300000|2023-08-03 07:55:00|31671.6|31636.6|31683.9|31648.9|31685|31654.1|31671|31636|46
1691049600000|2023-08-03 08:00:00|31684.4|31649.4|31681.6|31646.6|31685.2|31650.2|31681.6|31646.6|23
1691049900000|2023-08-03 08:05:00|31682.4|31647.4|31683.6|31648.6|31684|31649|31682|31647|5
1691050200000|2023-08-03 08:10:00|31683|31648|31687.5|31652.5|31687.6|31652.6|31683|31648|11
1691050500000|2023-08-03 08:15:00|31687.7|31652.7|31689|31654|31689.5|31654.5|31687.7|31652.7|9
1691050800000|2023-08-03 08:20:00|31689.5|31654.5|31694.6|31659.6|31694.6|31659.6|31689|31654|18
1691051100000|2023-08-03 08:25:00|31694|31659|31692|31657|31694.5|31659.5|31691|31656|9
1691051400000|2023-08-03 08:30:00|31691.6|31656.6|31682|31647|31691.6|31656.6|31682|31647|21
1691051700000|2023-08-03 08:35:00|31682.5|31647.5|31678.6|31643.6|31683.2|31648.2|31678.6|31643.6|11
1691052000000|2023-08-03 08:40:00|31679|31644|31679.6|31644.6|31680|31645|31679|31644|5
1691052300000|2023-08-03 08:45:00|31679|31644|31678|31643|31682.6|31647.6|31678|31643|20
1691052600000|2023-08-03 08:50:00|31677.5|31642.5|31679|31644|31679|31644|31677.5|31642.5|10
1691052900000|2023-08-03 08:55:00|31679.6|31644.6|31675|31640|31680.6|31645.6|31675|31640|12
1691053200000|2023-08-03 09:00:00|31674.6|31639.6|31669.7|31634.7|31677.6|31642.6|31669.7|31634.7|24
1691053500000|2023-08-03 09:05:00|31669.5|31634.5|31682.6|31647.6|31683.1|31648.1|31666.2|31631.2|55
1691053800000|2023-08-03 09:10:00|31683.1|31648.1|31671.2|31636.2|31683.6|31648.6|31671.2|31636.2|50
1691054100000|2023-08-03 09:15:00|31671|31636|31666.8|31631.8|31671.2|31636.5|31656.5|31628.6|46
1691054400000|2023-08-03 09:20:00|31666.9|31631.9|31668.7|31633.7|31671.3|31636.3|31666.9|31631.9|21
1691054700000|2023-08-03 09:25:00|31668.8|31633.8|31670.5|31635.5|31670.5|31635.5|31664.8|31629.8|12
1691055000000|2023-08-03 09:30:00|31670|31635|31669.6|31634.6|31671.2|31636.2|31669|31634|7
1691055300000|2023-08-03 09:35:00|31670|31635|31667.6|31632.6|31671|31636|31662.3|31627.3|21
1691055600000|2023-08-03 09:40:00|31668.6|31633.6|31667|31632|31668.6|31633.6|31662.8|31627.8|15
1691055900000|2023-08-03 09:45:00|31668.7|31633.7|31666.6|31631.6|31668.7|31633.7|31664.3|31629.3|7
1691056200000|2023-08-03 09:50:00|31667|31632|31666.6|31631.6|31667|31637.7|31657.7|31631|11
1691056500000|2023-08-03 09:55:00|31666.3|31631.3|31663.6|31628.6|31666.6|31631.6|31663.6|31628.6|12
1691056800000|2023-08-03 10:00:00|31664.5|31629.5|31655.1|31620.1|31665.6|31630.6|31654.9|31619.9|25
1691057100000|2023-08-03 10:05:00|31657.6|31622.6|31657.6|31622.6|31657.6|31622.6|31657.6|31622.6|1
1691057400000|2023-08-03 10:10:00|31658.6|31623.6|31664.9|31629.9|31665.7|31630.7|31657.6|31622.6|11
1691057700000|2023-08-03 10:15:00|31669.5|31634.5|31665.1|31630.1|31669.5|31634.5|31660|31625|6
1691058000000|2023-08-03 10:20:00|31669.1|31634.1|31660|31625|31669.1|31634.1|31660|31625|3
1691058300000|2023-08-03 10:25:00|31660.5|31625.5|31660.8|31625.8|31660.8|31625.8|31660.5|31625.5|2
1691058600000|2023-08-03 10:30:00|31661|31626|31660.6|31625.6|31665.5|31630.5|31660.5|31625.5|16
1691058900000|2023-08-03 10:35:00|31660.5|31625.5|31661.3|31626.3|31661.3|31626.3|31660.5|31625.5|6
1691059200000|2023-08-03 10:40:00|31661.6|31626.6|31661|31626|31661.6|31626.6|31661|31626|3
1691059500000|2023-08-03 10:45:00|31660.5|31625.5|31658|31623|31660.5|31625.5|31657.5|31622.5|9
1691059800000|2023-08-03 10:50:00|31658.6|31623.6|31657.6|31622.6|31658.6|31623.6|31657.6|31622.6|4
1691060100000|2023-08-03 10:55:00|31657.4|31622.4|31652.4|31617.4|31657.4|31622.4|31649.8|31614.8|9
1691060400000|2023-08-03 11:00:00|31657|31622|31657.6|31622.6|31659.6|31624.6|31657|31622|10
1691061000000|2023-08-03 11:10:00|31655|31620|31647.6|31612.6|31655|31620|31645|31610|5
1691061300000|2023-08-03 11:15:00|31647.2|31612.2|31637.7|31617.7|31647.2|31617.7|31637.7|31608.8|7
1691061600000|2023-08-03 11:20:00|31643.8|31608.8|31646.2|31611.2|31646.2|31618.2|31635.7|31608.8|9
1691061900000|2023-08-03 11:25:00|31646.5|31611.5|31646.2|31611.2|31646.5|31611.5|31645.7|31610.7|4
1691062200000|2023-08-03 11:30:00|31636.7|31616.7|31652|31617|31652|31622.5|31636.7|31610|22
1691062500000|2023-08-03 11:35:00|31652.5|31617.5|31651.2|31616.2|31656.4|31621.4|31648.3|31613.3|38
1691062800000|2023-08-03 11:40:00|31651.7|31616.7|31652.2|31617.2|31652.6|31617.6|31649.6|31614.6|14
1691063100000|2023-08-03 11:45:00|31652.6|31617.6|31649.7|31614.7|31652.6|31617.6|31647.6|31612.6|22
1691063400000|2023-08-03 11:50:00|31650.7|31615.7|31652.9|31617.9|31652.9|31623.2|31643.2|31615.7|11
1691063700000|2023-08-03 11:55:00|31652.6|31617.6|31652.6|31617.6|31653.4|31618.4|31652|31617|14
1691064000000|2023-08-03 12:00:00|31654.7|31619.7|31645.1|31625.1|31655|31625.1|31644.5|31615.5|25
1691064300000|2023-08-03 12:05:00|31652.1|31617.1|31666.7|31631.7|31667.6|31632.6|31650.7|31617|35
1691064600000|2023-08-03 12:10:00|31666.8|31631.8|31669.8|31634.8|31672.8|31641.8|31661.8|31631.8|40
1691064900000|2023-08-03 12:15:00|31669.3|31634.3|31670|31635|31680|31648|31668|31633.8|56
1691065200000|2023-08-03 12:20:00|31670.8|31635.8|31682.3|31647.3|31685|31650|31669|31634|57
1691065500000|2023-08-03 12:25:00|31682.1|31647.1|31681|31646|31682.6|31647.6|31671.5|31636.5|70
1691065800000|2023-08-03 12:30:00|31682|31647|31683.9|31648.9|31688.4|31653.4|31668.7|31633.7|47
1691066100000|2023-08-03 12:35:00|31684.4|31649.4|31662|31627|31686.3|31651.3|31661|31626|62
1691066400000|2023-08-03 12:40:00|31663.1|31628.1|31655|31620|31681.5|31646.5|31643.5|31608.5|102
1691066700000|2023-08-03 12:45:00|31655.5|31620.5|31657.6|31622.6|31664.2|31629.2|31653.5|31618.5|46
1691067000000|2023-08-03 12:50:00|31657.3|31622.3|31657.8|31622.8|31657.8|31622.8|31649.4|31614.4|38
1691067300000|2023-08-03 12:55:00|31658.3|31623.3|31678.5|31638.4|31680|31642.6|31658.3|31623.3|64
1691067600000|2023-08-03 13:00:00|31679|31640.4|31684.6|31649.6|31684.6|31649.6|31677|31635|69
1691067900000|2023-08-03 13:05:00|31681.5|31646.5|31676.7|31641.7|31684.6|31649.6|31672.5|31637.5|19
1691068200000|2023-08-03 13:10:00|31676.3|31641.3|31677.8|31642.8|31686.6|31651.6|31676.3|31641.3|25
1691068500000|2023-08-03 13:15:00|31678.7|31643.7|31680.5|31645.5|31683.1|31648.1|31677.5|31642.5|9
1691068800000|2023-08-03 13:20:00|31682.6|31647.6|31682.6|31647.6|31682.6|31647.6|31681.5|31646.5|3
1691069100000|2023-08-03 13:25:00|31683.5|31648.5|31683.6|31648.6|31690.9|31667.4|31674.7|31639.7|23
1691069400000|2023-08-03 13:30:00|31682.5|31647.5|31674.7|31639.7|31682.5|31647.5|31674.7|31639.7|4
1691069700000|2023-08-03 13:35:00|31675.5|31640.5|31679.9|31644.9|31685.2|31651.5|31671.5|31639.7|46
1691070000000|2023-08-03 13:40:00|31679.5|31644.5|31693|31658|31693|31658|31679.3|31644.3|35
1691070300000|2023-08-03 13:45:00|31690|31655|31681.6|31646.6|31691.7|31656.7|31679.7|31644.7|38
1691070600000|2023-08-03 13:50:00|31681.9|31646.9|31692.1|31657.1|31693.9|31658.9|31679.7|31644.7|50
1691070900000|2023-08-03 13:55:00|31692.2|31657.2|31698.8|31656.8|31698.8|31662.5|31691.7|31656.7|59
1691071200000|2023-08-03 14:00:00|31695.3|31660.3|31675.4|31640.4|31697.5|31662.5|31673|31638|59
1691071500000|2023-08-03 14:05:00|31675|31640|31672.8|31637.8|31675.6|31642.8|31662.8|31635.3|49
1691071800000|2023-08-03 14:10:00|31672.9|31637.9|31671.5|31636.5|31673.7|31647.5|31659.8|31629.8|53
1691072100000|2023-08-03 14:15:00|31671.9|31636.9|31671.3|31636.3|31672.5|31637.5|31670.5|31635.5|24
1691072400000|2023-08-03 14:20:00|31668|31633|31673|31638|31674|31639|31667.5|31632.5|10
1691072700000|2023-08-03 14:25:00|31673.7|31638.7|31669.9|31634.9|31673.8|31638.8|31665.7|31630.7|39
1691073000000|2023-08-03 14:30:00|31671.6|31636.6|31670.5|31635.5|31674.4|31644|31663.3|31635.5|30
1691073300000|2023-08-03 14:35:00|31671|31636|31668.3|31648.3|31674.1|31648.3|31666.8|31636|19
1691073600000|2023-08-03 14:40:00|31668.5|31648.5|31672|31637|31675|31649|31666.6|31631.6|27
1691073900000|2023-08-03 14:45:00|31672.3|31637.3|31677.3|31642.3|31679.5|31649.3|31665.5|31636.5|35
1691074200000|2023-08-03 14:50:00|31677.8|31642.8|31678.8|31643.8|31679.8|31652|31671.5|31642.8|28
1691074500000|2023-08-03 14:55:00|31678.5|31643.5|31676.5|31641.5|31678.5|31643.5|31676.5|31641.5|2
1691074800000|2023-08-03 15:00:00|31677|31642|31672.5|31637.5|31677|31642|31672.5|31637.5|7
1691075100000|2023-08-03 15:05:00|31672|31637|31662.5|31627.5|31672.5|31637.5|31662.5|31627.5|9
1691075400000|2023-08-03 15:10:00|31663|31628|31662.3|31627.3|31663|31628|31662.3|31627.3|3
1691075700000|2023-08-03 15:15:00|31661.8|31626.8|31650|31615|31662|31627|31640.8|31614.8|19
1691076000000|2023-08-03 15:20:00|31650.3|31615.3|31642.5|31622.5|31650.3|31624|31642|31615|12
1691076300000|2023-08-03 15:25:00|31641.5|31621.5|31652.5|31617.5|31657.6|31628.1|31641.5|31607.3|38
1691076600000|2023-08-03 15:30:00|31653.3|31618.3|31659.2|31624.2|31659.7|31624.7|31643.9|31608.9|48
1691076900000|2023-08-03 15:35:00|31658.8|31623.8|31662|31627|31662|31627|31658.8|31623.8|4
1691077200000|2023-08-03 15:40:00|31662.5|31627.5|31661.5|31626.5|31662.5|31627.5|31661.5|31626.5|3
1691077800000|2023-08-03 15:50:00|31662|31627|31662|31627|31662|31627|31662|31627|1
1691078100000|2023-08-03 15:55:00|31661.6|31626.6|31663.5|31628.5|31663.5|31628.5|31661.6|31626.6|5
1691078400000|2023-08-03 16:00:00|31664|31629|31664|31629|31664.5|31629.5|31663.2|31628.2|16
1691079000000|2023-08-03 16:10:00|31664.5|31629.5|31664|31629|31664.5|31629.5|31663.8|31628.8|8
1691079300000|2023-08-03 16:15:00|31664.5|31629.5|31664|31629|31664.5|31629.5|31663.8|31628.8|16
1691079600000|2023-08-03 16:20:00|31664.5|31629.5|31664|31629|31665.5|31630.5|31664|31629|21
1691079900000|2023-08-03 16:25:00|31663.3|31628.3|31659|31624|31663.3|31633.5|31650.5|31623.3|24
1691080200000|2023-08-03 16:30:00|31659.4|31624.4|31658.5|31623.5|31659.4|31624.4|31658.5|31623.5|7
1691080500000|2023-08-03 16:35:00|31658|31623|31656.5|31621.5|31658.5|31623.5|31656|31621|11
1691080800000|2023-08-03 16:40:00|31648.5|31628.5|31648.5|31628.5|31649.5|31629.5|31648|31628|8
1691081100000|2023-08-03 16:45:00|31649|31629|31649|31629|31650.5|31630.5|31648|31628|16
1691081400000|2023-08-03 16:50:00|31657|31622|31657.5|31622.5|31657.5|31622.5|31656.5|31621.5|12
1691081700000|2023-08-03 16:55:00|31658|31623|31655|31620|31663|31628|31654.5|31619.5|19
1691082000000|2023-08-03 17:00:00|31655.5|31620.5|31655|31620|31656|31621|31655|31620|4
1691082300000|2023-08-03 17:05:00|31655.5|31620.5|31654.2|31619.2|31656.9|31627.2|31646.5|31618.2|19
1691082600000|2023-08-03 17:10:00|31653.7|31618.7|31654.2|31619.2|31654.2|31619.2|31653.7|31618.7|4
1691082900000|2023-08-03 17:15:00|31654.7|31619.7|31647.3|31627.3|31654.7|31627.3|31647.3|31619.3|3
1691083200000|2023-08-03 17:20:00|31647.6|31627.6|31647.3|31627.3|31647.6|31627.6|31647.3|31627.3|2
1691083500000|2023-08-03 17:25:00|31647.8|31627.8|31648|31628|31648|31628|31647.8|31627.8|2
1691083800000|2023-08-03 17:30:00|31655.8|31620.8|31660|31625|31671|31636|31649.3|31620.8|40
1691084100000|2023-08-03 17:35:00|31655|31620|31654.9|31619.9|31655.2|31620.2|31654.3|31619.3|11
1691084400000|2023-08-03 17:40:00|31654.7|31619.7|31654.7|31619.7|31655.2|31620.2|31654.7|31619.7|3
1691084700000|2023-08-03 17:45:00|31655.2|31620.2|31656.5|31621.5|31661|31626|31654.7|31619.7|28
1691085000000|2023-08-03 17:50:00|31659.5|31624.5|31660.2|31625.2|31661.9|31626.9|31659.5|31624.5|17
1691085300000|2023-08-03 17:55:00|31660.7|31625.7|31659.9|31624.9|31660.7|31625.7|31659.9|31624.9|10
1691085600000|2023-08-03 18:00:00|31659.7|31624.7|31659.4|31624.4|31659.9|31624.9|31659.4|31624.4|3
1691085900000|2023-08-03 18:05:00|31659.7|31624.7|31660.1|31625.1|31660.6|31625.6|31659.4|31624.4|18
1691086200000|2023-08-03 18:10:00|31659.9|31624.9|31659.9|31624.9|31660.1|31625.1|31659.9|31624.9|5
1691086500000|2023-08-03 18:15:00|31660.1|31625.1|31660.4|31625.4|31660.4|31625.4|31659.9|31624.9|4
1691086800000|2023-08-03 18:20:00|31659.9|31624.9|31660.4|31625.4|31660.7|31625.7|31658.9|31623.9|11
1691087100000|2023-08-03 18:25:00|31660.7|31625.7|31660.4|31625.4|31660.7|31625.7|31660.4|31625.4|4
1691087400000|2023-08-03 18:30:00|31660.2|31625.2|31660.4|31625.4|31660.4|31625.4|31660.2|31625.2|2
1691087700000|2023-08-03 18:35:00|31660.2|31625.2|31660.2|31625.2|31660.7|31625.7|31659.2|31624.2|10
1691088000000|2023-08-03 18:40:00|31659.7|31624.7|31662.9|31627.9|31663.6|31628.6|31659.4|31624.4|20
1691088300000|2023-08-03 18:45:00|31663.4|31628.4|31674|31639|31674|31639|31662.9|31627.9|28
1691088600000|2023-08-03 18:50:00|31673.5|31638.5|31673.5|31638.5|31673.5|31638.5|31672.5|31637.5|7
1691088900000|2023-08-03 18:55:00|31674|31639|31675.9|31640.9|31675.9|31640.9|31674|31639|6
1691089200000|2023-08-03 19:00:00|31676.2|31641.2|31671.5|31636.5|31679|31644|31669|31634|27
1691089500000|2023-08-03 19:05:00|31672|31637|31674|31639|31674.5|31639.5|31671.5|31636.5|16
1691089800000|2023-08-03 19:10:00|31673.5|31638.5|31674.4|31639.4|31674.5|31639.5|31673.5|31638.5|4
1691090100000|2023-08-03 19:15:00|31674.5|31639.5|31672|31637|31676.5|31641.5|31672|31637|17
1691090400000|2023-08-03 19:20:00|31671.5|31636.5|31673|31638|31674|31639|31671.5|31636.5|10
1691091000000|2023-08-03 19:30:00|31672.5|31637.5|31673|31638|31673.5|31638.5|31672.5|31637.5|4
1691091600000|2023-08-03 19:40:00|31673.5|31638.5|31673|31638|31673.8|31638.8|31673|31638|4
1691091900000|2023-08-03 19:45:00|31672|31637|31673|31638|31673.6|31638.6|31671|31636|9
1691092500000|2023-08-03 19:55:00|31672.5|31637.5|31678.7|31643.7|31679|31644|31672.5|31637.5|14
1691110800000|2023-08-04 01:00:00|31672.6|31637.6|31631|31596|31672.6|31637.6|31616.5|31581.5|52
1691111100000|2023-08-04 01:05:00|31631.5|31596.5|31640.3|31605.3|31650.3|31615.3|31631.5|31596.5|69
1691111400000|2023-08-04 01:10:00|31640.8|31605.8|31636.5|31601.5|31643.8|31608.8|31631.5|31596.5|61
1691111700000|2023-08-04 01:15:00|31637|31602|31642.1|31607.1|31643.5|31608.5|31632|31597|88
1691112000000|2023-08-04 01:20:00|31641.6|31606.6|31649|31614|31653.5|31625.5|31638|31606.6|39
1691112300000|2023-08-04 01:25:00|31648.5|31613.5|31646|31611|31651.5|31618.5|31638|31609.6|57
1691112600000|2023-08-04 01:30:00|31645.5|31610.5|31658|31623|31660.5|31632|31634.7|31606|103
1691112900000|2023-08-04 01:35:00|31657.5|31622.5|31642|31622|31657.5|31625|31642|31615|60
1691113200000|2023-08-04 01:40:00|31642.5|31622.5|31662.5|31627.5|31663.3|31633|31642.5|31616.5|42
1691113500000|2023-08-04 01:45:00|31663|31628|31668.7|31633.7|31673.5|31638.5|31653.6|31625.1|85
1691113800000|2023-08-04 01:50:00|31669|31634|31673.6|31638.6|31673.6|31647.8|31667.8|31634|42
1691114100000|2023-08-04 01:55:00|31673|31638|31661.5|31641.5|31673|31641.5|31661|31632.6|33
1691114400000|2023-08-04 02:00:00|31661|31641|31681|31646|31681|31651|31658.5|31629.5|91
1691114700000|2023-08-04 02:05:00|31681.6|31646.6|31673.2|31638.2|31681.6|31646.6|31667|31632|89
1691115000000|2023-08-04 02:10:00|31672.7|31637.7|31685|31650|31687.3|31660|31667.9|31636.7|92
1691115300000|2023-08-04 02:15:00|31684.5|31649.5|31683.5|31663.5|31700|31670|31679.4|31646.3|114
1691115600000|2023-08-04 02:20:00|31686.5|31666.5|31690.5|31670.5|31694|31670.5|31685.5|31657.5|69
1691115900000|2023-08-04 02:25:00|31690|31670|31698.5|31678.5|31699.5|31679.5|31686.5|31666.5|80
1691116200000|2023-08-04 02:30:00|31699|31679|31696|31676|31700|31680|31693|31673|47
1691116500000|2023-08-04 02:35:00|31696.5|31676.5|31701.5|31681.5|31701.5|31681.5|31693|31673|92
1691116800000|2023-08-04 02:40:00|31702|31682|31714.5|31694.5|31715.5|31695.5|31700.9|31680.9|83
1691117100000|2023-08-04 02:45:00|31714.4|31694.4|31716|31696|31716|31696|31713.9|31693.9|45
1691117400000|2023-08-04 02:50:00|31716.5|31696.5|31739.5|31704.5|31750.7|31715.7|31716.5|31692.7|94
1691117700000|2023-08-04 02:55:00|31739|31704|31728.1|31708.1|31739|31712.5|31721.7|31694.7|59
1691118000000|2023-08-04 03:00:00|31728.6|31708.6|31717.5|31697.5|31735.6|31708.7|31717.5|31692.6|63
1691118300000|2023-08-04 03:05:00|31718|31698|31723.5|31703.5|31723.5|31703.5|31715|31695|46
1691118600000|2023-08-04 03:10:00|31724|31704|31706.5|31686.5|31724|31704|31705.5|31685|69
1691118900000|2023-08-04 03:15:00|31706|31686|31716|31696|31717|31697|31705.1|31685.1|47
1691119200000|2023-08-04 03:20:00|31715.5|31695.5|31714|31694|31715.5|31695.5|31710.5|31690.5|44
1691119500000|2023-08-04 03:25:00|31713.8|31693.8|31720|31700|31720|31700|31713.5|31693.5|27
1691119800000|2023-08-04 03:30:00|31720.5|31700.5|31712|31692|31721.5|31701.5|31706.5|31686.5|51
1691120100000|2023-08-04 03:35:00|31711.5|31691.5|31696.5|31676.5|31711.5|31691.5|31693.2|31673.2|61
1691120400000|2023-08-04 03:40:00|31697|31677|31699|31679|31699.5|31679.5|31697|31677|28
1691120700000|2023-08-04 03:45:00|31695.5|31675.5|31692|31672|31702.5|31676.5|31688.5|31661.5|41
1691121000000|2023-08-04 03:50:00|31692.5|31672.5|31698.5|31678.5|31698.5|31678.5|31689.5|31669.5|37
1691121300000|2023-08-04 03:55:00|31699|31679|31717.5|31682.5|31717.5|31689|31699|31674.6|35
1691121600000|2023-08-04 04:00:00|31718|31683|31711.5|31691.5|31718|31693.5|31708|31679.2|25
1691121900000|2023-08-04 04:05:00|31711|31691|31708.5|31688.5|31711|31691|31703|31683|30
1691122200000|2023-08-04 04:10:00|31709|31689|31712|31692|31713.5|31693.5|31709|31689|16
1691122500000|2023-08-04 04:15:00|31711.5|31691.5|31727.5|31707.5|31727.5|31707.5|31711|31691|33
1691122800000|2023-08-04 04:20:00|31728.5|31708.5|31731|31711|31748.5|31728.5|31728.5|31708.5|70
1691123100000|2023-08-04 04:25:00|31731.5|31711.5|31745|31710|31745.5|31717.5|31729.3|31709|46
1691123400000|2023-08-04 04:30:00|31744.7|31709.7|31728.5|31693.5|31745.7|31710.7|31725|31690|46
1691123700000|2023-08-04 04:35:00|31729|31694|31729.5|31694.5|31729.7|31694.7|31728|31693|15
1691124000000|2023-08-04 04:40:00|31729|31694|31714|31694|31729.2|31697.5|31714|31687.5|33
1691124300000|2023-08-04 04:45:00|31715|31695|31712|31692|31720|31700|31708.5|31688.5|33
1691124600000|2023-08-04 04:50:00|31712.5|31692.5|31711.5|31691.5|31712.5|31692.5|31710.5|31690.5|23
1691124900000|2023-08-04 04:55:00|31712|31692|31708.5|31688.5|31712.5|31692.5|31708.5|31688.5|27
1691125200000|2023-08-04 05:00:00|31709|31689|31719.5|31699.5|31720|31700|31708.5|31688.5|41
1691125500000|2023-08-04 05:05:00|31720|31700|31715.5|31680.5|31724.5|31700.5|31713|31680|35
1691125800000|2023-08-04 05:10:00|31715|31680|31710|31690|31718|31690.3|31709|31679.5|28
1691126100000|2023-08-04 05:15:00|31709.5|31689.5|31714.5|31679.5|31715|31689.5|31705.5|31678.5|32
1691126400000|2023-08-04 05:20:00|31707.5|31687.5|31698|31678|31715|31688|31696.5|31671.8|25
1691126700000|2023-08-04 05:25:00|31698.5|31678.5|31695.5|31675.5|31699.5|31679.5|31693.5|31673.5|54
1691127000000|2023-08-04 05:30:00|31695|31675|31695.8|31675.8|31697.5|31677.5|31694|31674|26
1691127300000|2023-08-04 05:35:00|31694|31674|31712.6|31677.6|31722|31687|31694|31674|98
1691127600000|2023-08-04 05:40:00|31712.5|31677.5|31709|31674|31712.5|31683|31700.8|31673.3|22
1691127900000|2023-08-04 05:45:00|31700|31680|31703.5|31683.5|31721|31695|31693|31666.3|94
1691128200000|2023-08-04 05:50:00|31703|31683|31703.5|31683.5|31704|31684|31703|31683|22
1691128500000|2023-08-04 05:55:00|31703|31683|31705|31685|31705|31685|31703|31683|12
1691128800000|2023-08-04 06:00:00|31704|31684|31714.5|31679.5|31716|31685|31704|31675|35
1691129100000|2023-08-04 06:05:00|31714|31679|31700|31680|31714.3|31686.5|31700|31672.5|45
1691129400000|2023-08-04 06:10:00|31707.3|31672.3|31700.5|31680.5|31707.3|31681.5|31698.5|31671.5|36
1691129700000|2023-08-04 06:15:00|31700|31680|31697|31677|31706|31680.5|31694.5|31668.5|26
1691130000000|2023-08-04 06:20:00|31696.5|31676.5|31696|31676|31702.5|31677.5|31692.5|31664.5|39
1691130300000|2023-08-04 06:25:00|31696.5|31676.5|31692|31672|31699.5|31679|31690.5|31664.5|36
1691130600000|2023-08-04 06:30:00|31692.5|31672.5|31695|31675|31704|31677.5|31692.5|31668.5|17
1691130900000|2023-08-04 06:35:00|31695.5|31675.5|31700.5|31665.5|31704|31678.5|31692.5|31665|59
1691131200000|2023-08-04 06:40:00|31701|31666|31705|31670|31705|31677.3|31691.6|31664.6|59
1691131500000|2023-08-04 06:45:00|31704|31669|31688|31668|31704.8|31677.8|31687|31663.5|46
1691131800000|2023-08-04 06:50:00|31687.5|31667.5|31687.5|31667.5|31695.5|31672.5|31685.2|31659.2|47
1691132100000|2023-08-04 06:55:00|31687|31667|31679.5|31659.5|31691.1|31667.5|31677.5|31647|66
1691132400000|2023-08-04 07:00:00|31679.7|31659.7|31678.8|31658.8|31687.7|31663.5|31676.5|31650.5|84
1691132700000|2023-08-04 07:05:00|31678.5|31658.5|31679|31659|31684.5|31659.5|31677|31649.5|23
1691133000000|2023-08-04 07:10:00|31678.5|31658.5|31679|31659|31681|31661|31677|31657|53
1691133300000|2023-08-04 07:15:00|31679.5|31659.5|31678|31658|31683|31663|31678|31658|37
1691133600000|2023-08-04 07:20:00|31682|31662|31683.5|31663.5|31684.5|31664.5|31679.5|31659.5|29
1691133900000|2023-08-04 07:25:00|31683|31663|31688|31668|31688.5|31668.5|31683|31663|18
1691134200000|2023-08-04 07:30:00|31687.5|31667.5|31682|31662|31689|31669|31681.5|31661.5|30
1691134500000|2023-08-04 07:35:00|31681.5|31661.5|31675.5|31655.5|31682.5|31662.5|31675.5|31655.5|23
1691134800000|2023-08-04 07:40:00|31675|31655|31684.5|31649.5|31686.8|31659.1|31673.5|31647.5|39
1691135100000|2023-08-04 07:45:00|31678|31658|31680.5|31660.5|31681|31661|31678|31658|27
1691135400000|2023-08-04 07:50:00|31680|31660|31679|31659|31688|31661.1|31678.5|31651.5|37
1691135700000|2023-08-04 07:55:00|31678.5|31658.5|31675.5|31655.5|31686.5|31659.8|31672|31645.5|48
1691136000000|2023-08-04 08:00:00|31675.2|31655.2|31671.5|31651.5|31680.5|31655.2|31671|31645.5|17
1691136300000|2023-08-04 08:05:00|31671|31651|31661.5|31641.5|31675|31651|31661.5|31639.5|16
1691136600000|2023-08-04 08:10:00|31661.8|31641.8|31661|31641|31671|31646|31661|31633.5|47
1691136900000|2023-08-04 08:15:00|31660.5|31640.5|31672|31637|31672|31640.5|31647|31625.9|47
1691137200000|2023-08-04 08:20:00|31672.5|31637.5|31667|31647|31673|31647.5|31662|31634|29
1691137500000|2023-08-04 08:25:00|31667.5|31647.5|31664|31644|31675|31648|31663.5|31635.5|24
1691137800000|2023-08-04 08:30:00|31664.5|31644.5|31675|31640|31676.1|31647.1|31663.9|31639.1|21
1691138100000|2023-08-04 08:35:00|31674.6|31639.6|31670.2|31635.2|31678.7|31651.1|31660.9|31635.2|57
1691138400000|2023-08-04 08:40:00|31669.7|31634.7|31669.1|31634.1|31670.1|31635.1|31668.9|31633.9|25
1691138700000|2023-08-04 08:45:00|31669.6|31634.6|31659.9|31639.9|31669.9|31640.9|31658.6|31632.4|52
1691139000000|2023-08-04 08:50:00|31660.4|31640.4|31659|31639|31664.4|31644.4|31659|31639|24
1691139300000|2023-08-04 08:55:00|31658.5|31638.5|31658|31638|31660.1|31640.1|31658|31638|25
1691139600000|2023-08-04 09:00:00|31658.5|31638.5|31656.7|31636.7|31659.5|31639.5|31655.7|31635.7|17
1691139900000|2023-08-04 09:05:00|31657.1|31637.1|31667.5|31647.5|31668|31648|31657.1|31637.1|50
1691140200000|2023-08-04 09:10:00|31668|31648|31666.5|31646.5|31668.1|31648.1|31666.5|31646.5|10
1691140500000|2023-08-04 09:15:00|31667|31647|31662.5|31642.5|31667.5|31647.5|31660.1|31640.1|40
1691140800000|2023-08-04 09:20:00|31663|31643|31663|31643|31663|31643|31662.9|31642.9|3
1691141100000|2023-08-04 09:25:00|31662.9|31642.9|31664|31644|31664.5|31644.5|31662.9|31642.9|10
1691141400000|2023-08-04 09:30:00|31663.5|31643.5|31669.5|31649.5|31670.5|31650.5|31662.5|31642.5|26
1691141700000|2023-08-04 09:35:00|31670|31650|31680|31660|31687.5|31661.5|31670|31650|17
1691142000000|2023-08-04 09:40:00|31679.5|31659.5|31682|31662|31683.5|31663.5|31676.5|31656.5|27
1691142300000|2023-08-04 09:45:00|31682.5|31662.5|31683|31663|31683|31663|31680.5|31660.5|11
1691142600000|2023-08-04 09:50:00|31685|31665|31695.6|31660.6|31695.9|31670.5|31684.5|31660|50
1691142900000|2023-08-04 09:55:00|31695.1|31660.1|31696.2|31661.2|31696.2|31661.2|31694.6|31659.6|14
1691143200000|2023-08-04 10:00:00|31695.7|31660.7|31695|31660|31695.7|31660.7|31694.5|31659.5|15
1691143500000|2023-08-04 10:05:00|31694.5|31659.5|31693.6|31658.6|31695.5|31660.5|31693.5|31658.5|21
1691143800000|2023-08-04 10:10:00|31693|31658|31694.5|31659.5|31694.5|31659.5|31693|31658|4
1691144100000|2023-08-04 10:15:00|31695|31660|31694|31659|31695.5|31660.5|31694|31659|8
1691144400000|2023-08-04 10:20:00|31694.2|31659.2|31695.5|31660.5|31698.4|31669.9|31689.2|31659.2|22
1691144700000|2023-08-04 10:25:00|31695|31660|31697.5|31662.5|31701.8|31672.8|31692.8|31660|30
1691145000000|2023-08-04 10:30:00|31698.1|31663.1|31697.9|31662.9|31705|31673.4|31693.2|31661.2|30
1691145300000|2023-08-04 10:35:00|31697.6|31662.6|31699|31664|31705|31670|31697.5|31662.5|14
1691145600000|2023-08-04 10:40:00|31697.5|31662.5|31696.1|31661.1|31700.3|31665.3|31696|31661|12
1691145900000|2023-08-04 10:45:00|31696|31661|31697|31662|31697|31662|31696|31661|3
1691146200000|2023-08-04 10:50:00|31696.5|31661.5|31699.1|31664.1|31699.1|31664.1|31696.5|31661.5|11
1691146500000|2023-08-04 10:55:00|31700|31665|31695.2|31660.2|31700.5|31665.5|31695.2|31660.2|12
1691146800000|2023-08-04 11:00:00|31695.4|31660.4|31690.2|31655.2|31695.4|31660.4|31686.5|31651.5|22
1691147100000|2023-08-04 11:05:00|31691.4|31656.4|31689|31654|31691.4|31656.4|31689|31654|10
1691147400000|2023-08-04 11:10:00|31689.5|31654.5|31681.5|31661.5|31689.5|31661.5|31681.5|31653.5|4
1691147700000|2023-08-04 11:15:00|31681|31661|31682|31662|31682|31662|31681|31661|5
1691148000000|2023-08-04 11:20:00|31682.5|31662.5|31682|31662|31682.5|31662.5|31682|31662|2
1691148300000|2023-08-04 11:25:00|31681.5|31661.5|31686.5|31651.5|31691|31661.5|31681|31647|32
1691148600000|2023-08-04 11:30:00|31686.2|31651.2|31686|31651|31687.7|31652.7|31685.5|31650.5|10
1691148900000|2023-08-04 11:35:00|31685.8|31650.8|31686.8|31651.8|31687|31652|31685.2|31650.2|28
1691149200000|2023-08-04 11:40:00|31686.3|31651.3|31685.5|31650.5|31686.3|31651.3|31682|31647|20
1691149500000|2023-08-04 11:45:00|31685|31650|31687|31652|31687|31652|31685|31650|8
1691149800000|2023-08-04 11:50:00|31687.4|31652.4|31679.5|31644.5|31687.4|31652.4|31679.5|31644.5|17
1691150100000|2023-08-04 11:55:00|31680|31645|31677.5|31642.5|31680.5|31645.5|31677|31642|13
1691150400000|2023-08-04 12:00:00|31678|31643|31678|31643|31678.5|31643.5|31678|31643|3
1691150700000|2023-08-04 12:05:00|31688|31653|31682.5|31647.5|31690.5|31655.5|31679.5|31644.5|28
1691151000000|2023-08-04 12:10:00|31683|31648|31687.5|31652.5|31695|31660|31682|31647|40
1691151300000|2023-08-04 12:15:00|31688|31653|31680|31645|31688|31653|31678.6|31643.6|34
1691151900000|2023-08-04 12:25:00|31684.1|31649.1|31706.5|31664.5|31706.5|31667|31684.1|31645.6|37
1691152200000|2023-08-04 12:30:00|31703.3|31667.6|31673|31638|31703.3|31669.8|31667.5|31632.5|32
1691152500000|2023-08-04 12:35:00|31672.5|31637.5|31662|31642|31686|31651|31661.5|31629.5|88
1691152800000|2023-08-04 12:40:00|31669|31634|31653.5|31633.5|31669|31635.5|31651.5|31624.5|31
1691153100000|2023-08-04 12:45:00|31658.5|31638.5|31657|31622|31666|31639|31643.1|31616.6|53
1691153400000|2023-08-04 12:50:00|31657.5|31622.5|31645.1|31625.1|31658.8|31631.3|31642.6|31621|54
1691153700000|2023-08-04 12:55:00|31645.4|31625.4|31640|31605|31653.5|31625.9|31638|31603|61
1691154000000|2023-08-04 13:00:00|31639.5|31604.5|31643.5|31608.5|31645|31610|31639.5|31604.5|62
1691154300000|2023-08-04 13:05:00|31643|31608|31636.5|31601.5|31646.5|31611.5|31635|31600|55
1691154600000|2023-08-04 13:10:00|31637|31602|31622.5|31587.5|31640.5|31605.5|31622.5|31587.5|64
1691154900000|2023-08-04 13:15:00|31622|31587|31631.5|31596.5|31631.5|31603|31618|31587|45
1691155200000|2023-08-04 13:20:00|31631|31596|31632.3|31597.3|31634.5|31605|31625|31596|49
1691155500000|2023-08-04 13:25:00|31631.8|31596.8|31629|31609|31641.5|31610|31623.6|31596.5|68
1691155800000|2023-08-04 13:30:00|31636|31601|31623|31588|31636|31601|31622.5|31587.5|69
1691156100000|2023-08-04 13:35:00|31622.5|31587.5|31605.5|31570.5|31623|31588|31601|31563.9|134
1691156400000|2023-08-04 13:40:00|31605.7|31570.7|31624.2|31589.2|31629.5|31594.5|31598|31564.8|127
1691156700000|2023-08-04 13:45:00|31623.7|31588.7|31603.5|31568.5|31626|31591|31594|31567.5|90
1691157000000|2023-08-04 13:50:00|31603.3|31568.3|31614.5|31579.5|31614.5|31579.5|31597|31562|90
1691157300000|2023-08-04 13:55:00|31615.2|31580.2|31627|31592|31637|31602|31614.1|31579.1|109
1691157600000|2023-08-04 14:00:00|31627.4|31592.4|31622.5|31602.5|31638|31606|31620.5|31592.4|54
1691157900000|2023-08-04 14:05:00|31622|31602|31639.5|31619.5|31640.5|31620.5|31622|31602|42
1691158200000|2023-08-04 14:10:00|31639|31619|31635.5|31615.5|31639|31619|31634.5|31614.5|15
1691158500000|2023-08-04 14:15:00|31637.5|31617.5|31637.3|31602.3|31641.5|31619.6|31633.5|31598.5|48
1691158800000|2023-08-04 14:20:00|31636.8|31601.8|31610|31575|31637.3|31602.3|31610|31575|52
1691159100000|2023-08-04 14:25:00|31610.4|31575.4|31621.1|31586.1|31622|31587|31609.5|31574.5|49
1691159400000|2023-08-04 14:30:00|31621|31586|31619.4|31584.4|31630.8|31602.6|31615.9|31584.4|65
1691159700000|2023-08-04 14:35:00|31619.9|31584.9|31618.8|31583.8|31620.2|31585.2|31618|31583|11
1691160000000|2023-08-04 14:40:00|31619|31584|31621.5|31586.5|31622.6|31587.6|31619|31584|17
1691160300000|2023-08-04 14:45:00|31618.7|31583.7|31616.9|31581.9|31618.7|31583.7|31615.4|31580.4|30
1691160600000|2023-08-04 14:50:00|31616.4|31581.4|31633.5|31598.5|31633.6|31598.6|31615.9|31580.9|49
1691160900000|2023-08-04 14:55:00|31634|31599|31623.5|31603.5|31636|31604.5|31622|31592.9|46
1691161200000|2023-08-04 15:00:00|31623|31603|31631.5|31596.5|31633|31606|31623|31596.5|14
1691161500000|2023-08-04 15:05:00|31624.5|31604.5|31629.6|31594.6|31631.5|31605|31624.5|31594.6|17
1691161800000|2023-08-04 15:10:00|31629.5|31594.5|31627|31592|31629.6|31594.6|31622.5|31587.5|34
1691162100000|2023-08-04 15:15:00|31627.5|31592.5|31622|31587|31627.5|31592.5|31622|31587|17
1691162400000|2023-08-04 15:20:00|31621.7|31586.7|31612.9|31577.9|31622|31587|31611.8|31576.8|35
1691162700000|2023-08-04 15:25:00|31613.4|31578.4|31620|31585|31622.5|31587.5|31612.9|31577.9|22
1691163000000|2023-08-04 15:30:00|31619.7|31584.7|31611|31576|31621.5|31591.2|31610.9|31575.9|16
1691163300000|2023-08-04 15:35:00|31611.5|31576.5|31611.5|31576.5|31613.5|31578.5|31608.1|31573.1|27
1691163600000|2023-08-04 15:40:00|31611|31576|31601|31581|31611|31581.5|31600.5|31573.5|18
1691163900000|2023-08-04 15:45:00|31608|31573|31600.5|31565.5|31608.3|31580.6|31599.8|31564.8|31
1691164200000|2023-08-04 15:50:00|31600.9|31565.9|31604.6|31569.6|31605.3|31570.3|31597|31562|35
1691164500000|2023-08-04 15:55:00|31604.5|31569.5|31604.5|31569.5|31606.5|31571.5|31603.9|31568.9|20
1691164800000|2023-08-04 16:00:00|31604.2|31569.2|31597|31577|31609.5|31580|31596.5|31569|17
1691165100000|2023-08-04 16:05:00|31597.5|31577.5|31597|31577|31598.5|31578.5|31597|31577|6
1691165400000|2023-08-04 16:10:00|31597.5|31577.5|31605.5|31570.5|31606|31578|31597.5|31569.5|11
1691165700000|2023-08-04 16:15:00|31600|31580|31605.5|31570.5|31608|31580|31600|31570.5|13
1691166000000|2023-08-04 16:20:00|31606|31571|31605.5|31570.5|31606.5|31571.5|31604.5|31569.5|8
1691166300000|2023-08-04 16:25:00|31605|31570|31597.5|31577.5|31605|31577.5|31597.5|31568.5|9
1691166600000|2023-08-04 16:30:00|31597|31577|31597.5|31577.5|31597.5|31577.5|31597|31577|2
1691166900000|2023-08-04 16:35:00|31597|31577|31595|31575|31603|31583|31595|31575|13
1691167200000|2023-08-04 16:40:00|31603|31568|31597.5|31577.5|31605.5|31577.5|31596.5|31567.2|10
1691167500000|2023-08-04 16:45:00|31597|31577|31597|31577|31597|31577|31597|31577|1
1691168400000|2023-08-04 17:00:00|31597.5|31577.5|31612|31577|31612|31584|31597.5|31577|7
1691168700000|2023-08-04 17:05:00|31611.5|31576.5|31610.5|31575.5|31611.5|31576.5|31610.5|31575.5|3
1691169000000|2023-08-04 17:10:00|31610.7|31575.7|31611|31576|31612.5|31577.5|31610.7|31575.7|10
1691169300000|2023-08-04 17:15:00|31610.9|31575.9|31606|31571|31611|31576|31606|31571|19
1691169600000|2023-08-04 17:20:00|31605|31570|31597.5|31577.5|31606|31579|31597.5|31570|10
1691169900000|2023-08-04 17:25:00|31598|31578|31607.5|31572.5|31608|31579.5|31598|31572|13
1691170200000|2023-08-04 17:30:00|31607|31572|31606.5|31571.5|31611|31576|31606.5|31571.5|16
1691170500000|2023-08-04 17:35:00|31607|31572|31607.5|31572.5|31607.5|31572.5|31606.5|31571.5|7
1691170800000|2023-08-04 17:40:00|31608|31573|31606.7|31571.7|31608|31573|31606.7|31571.7|10
1691171100000|2023-08-04 17:45:00|31607|31572|31607.5|31572.5|31607.5|31572.5|31606.7|31571.7|12
1691171400000|2023-08-04 17:50:00|31607.2|31572.2|31607.5|31572.5|31607.5|31572.5|31606.7|31571.7|4
1691171700000|2023-08-04 17:55:00|31608|31573|31607.5|31572.5|31608.5|31573.5|31607.5|31572.5|8
1691172000000|2023-08-04 18:00:00|31608|31573|31622.5|31587.5|31625.4|31590.4|31608|31573|43
1691172300000|2023-08-04 18:05:00|31623.5|31588.5|31619.3|31584.3|31623.9|31588.9|31617.7|31582.7|24
1691172600000|2023-08-04 18:10:00|31618.8|31583.8|31618.8|31583.8|31619.3|31584.3|31618.8|31583.8|5
1691172900000|2023-08-04 18:15:00|31619.3|31584.3|31618.8|31583.8|31619.3|31584.3|31618.8|31583.8|2
1691173200000|2023-08-04 18:20:00|31619.3|31584.3|31619.8|31584.8|31619.8|31584.8|31618.8|31583.8|6
1691173500000|2023-08-04 18:25:00|31620.7|31585.7|31624|31589|31627.2|31592.2|31620.7|31585.7|10
1691173800000|2023-08-04 18:30:00|31623.5|31588.5|31622.5|31587.5|31625.5|31590.5|31622.5|31587.5|12
1691174100000|2023-08-04 18:35:00|31623|31588|31622.6|31587.6|31623|31588|31622.5|31587.5|11
1691174400000|2023-08-04 18:40:00|31622.5|31587.5|31620.4|31585.4|31623|31588|31619.5|31584.5|24
1691174700000|2023-08-04 18:45:00|31620.9|31585.9|31627.1|31592.1|31627.3|31592.3|31620.9|31585.9|17
1691175000000|2023-08-04 18:50:00|31626.6|31591.6|31625.5|31590.5|31627.1|31592.1|31625|31590|26
1691175300000|2023-08-04 18:55:00|31625.6|31590.6|31631.7|31596.7|31631.7|31596.7|31625.6|31590.6|34
1691175600000|2023-08-04 19:00:00|31632.5|31597.5|31630|31595|31633|31598|31629.5|31594.5|19
1691175900000|2023-08-04 19:05:00|31623.5|31603.5|31633|31598|31633|31605|31622.5|31594.5|11
1691176200000|2023-08-04 19:10:00|31632.5|31597.5|31632.5|31597.5|31632.5|31597.5|31631.5|31596.5|9
1691176500000|2023-08-04 19:15:00|31632|31597|31632.5|31597.5|31633.5|31598.5|31631|31596|10
1691176800000|2023-08-04 19:20:00|31633|31598|31633.4|31598.4|31633.9|31598.9|31632.5|31597.5|12
1691177100000|2023-08-04 19:25:00|31633.9|31598.9|31632.5|31597.5|31634|31599|31632|31597|17
1691177400000|2023-08-04 19:30:00|31633|31598|31633.5|31598.5|31634|31599|31633|31598|4
1691177700000|2023-08-04 19:35:00|31633|31598|31633.5|31598.5|31633.5|31598.5|31633|31598|2
1691178000000|2023-08-04 19:40:00|31634|31599|31634|31599|31634|31599|31634|31599|1
1691178300000|2023-08-04 19:45:00|31634.5|31599.5|31634|31599|31634.5|31599.5|31634|31599|2
1691178600000|2023-08-04 19:50:00|31634.5|31599.5|31634|31599|31635|31600|31634|31599|4
1691178900000|2023-08-04 19:55:00|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|1
1691370000000|2023-08-07 01:00:00|31653.5|31611.5|31606|31571|31653.5|31611.5|31590.5|31553|36
1691370300000|2023-08-07 01:05:00|31614.6|31586|31624|31589|31628|31593|31603|31568|110
1691370600000|2023-08-07 01:10:00|31624.5|31589.5|31640|31605|31642.5|31607.5|31623.4|31588.4|47
1691370900000|2023-08-07 01:15:00|31641|31606|31651.5|31616.5|31651.5|31616.5|31640|31605|58
1691371200000|2023-08-07 01:20:00|31651|31616|31639|31604|31653.5|31618.5|31639|31604|46
1691371500000|2023-08-07 01:25:00|31638|31603|31649|31614|31649|31614|31633|31601|45
1691371800000|2023-08-07 01:30:00|31649.5|31614.5|31657.5|31622.5|31659.5|31625|31645|31614.5|51
1691372100000|2023-08-07 01:35:00|31657|31622|31645.5|31610.5|31659.5|31624.5|31644.5|31609.5|41
1691372400000|2023-08-07 01:40:00|31645.8|31610.8|31661.5|31626.5|31665.6|31630.6|31645.8|31610.8|72
1691372700000|2023-08-07 01:45:00|31661|31626|31646.5|31611.5|31662|31630.5|31638|31611|43
1691373000000|2023-08-07 01:50:00|31649|31614|31645.5|31610.5|31651|31625.5|31636|31608|58
1691373300000|2023-08-07 01:55:00|31644|31609|31635|31615|31644|31615|31632.5|31604.5|44
1691373600000|2023-08-07 02:00:00|31642|31607|31629|31609|31642|31613|31616|31584.5|80
1691373900000|2023-08-07 02:05:00|31629.5|31609.5|31617.8|31597.8|31637.3|31612.5|31617.1|31597.1|44
1691374200000|2023-08-07 02:10:00|31618.3|31598.3|31623.3|31588.3|31625|31602|31609.1|31574.1|83
1691374500000|2023-08-07 02:15:00|31623|31588|31607|31587|31623.3|31595.5|31603|31583|63
1691374800000|2023-08-07 02:20:00|31607.5|31587.5|31601.5|31566.5|31608|31588|31588.5|31561|41
1691375100000|2023-08-07 02:25:00|31602.5|31567.5|31608|31588|31612.3|31589.5|31595.5|31567.5|47
1691375400000|2023-08-07 02:30:00|31607.5|31587.5|31604|31584|31608.5|31588.5|31604|31584|35
1691375700000|2023-08-07 02:35:00|31603.5|31583.5|31602.5|31582.5|31604|31584|31597|31577|50
1691376000000|2023-08-07 02:40:00|31603|31583|31621.5|31601.5|31622.5|31602.5|31603|31583|48
1691376300000|2023-08-07 02:45:00|31621|31601|31611|31591|31630|31603.5|31611|31589.5|46
1691376600000|2023-08-07 02:50:00|31610.5|31590.5|31617|31597|31620|31600|31607|31587|36
1691376900000|2023-08-07 02:55:00|31616.5|31596.5|31610|31590|31616.5|31596.5|31608.5|31588.5|31
1691377200000|2023-08-07 03:00:00|31617|31582|31603.3|31583.3|31617.5|31585|31598|31569.7|58
1691377500000|2023-08-07 03:05:00|31603.5|31583.5|31607.5|31587.5|31609|31589|31603.5|31583.5|32
1691377800000|2023-08-07 03:10:00|31608|31588|31611.5|31591.5|31613.5|31593.5|31604.5|31584.5|43
1691378100000|2023-08-07 03:15:00|31611|31591|31618|31583|31619.5|31593|31607|31580|49
1691378400000|2023-08-07 03:20:00|31609|31589|31605.3|31585.3|31613.5|31589|31603.5|31578|50
1691378700000|2023-08-07 03:25:00|31605.5|31585.5|31605|31585|31618.6|31588.8|31604.5|31576.5|52
1691379000000|2023-08-07 03:30:00|31604.5|31584.5|31609.5|31589.5|31612|31591|31603.5|31576.5|19
1691379300000|2023-08-07 03:35:00|31609|31589|31616.8|31596.8|31627|31597.5|31609|31588.7|60
1691379600000|2023-08-07 03:40:00|31616.5|31596.5|31615.5|31595.5|31616.5|31596.5|31614.5|31594.5|23
1691379900000|2023-08-07 03:45:00|31615|31595|31617|31597|31617|31597|31615|31595|23
1691380200000|2023-08-07 03:50:00|31616.5|31596.5|31616.5|31596.5|31618.5|31598.5|31616|31596|20
1691380500000|2023-08-07 03:55:00|31617|31597|31632|31612|31632.5|31612.5|31617|31597|48
1691380800000|2023-08-07 04:00:00|31632.5|31612.5|31644|31609|31653|31618|31632|31609|50
1691381100000|2023-08-07 04:05:00|31644.5|31609.5|31637|31617|31644.5|31617|31635.5|31607.5|16
1691381400000|2023-08-07 04:10:00|31644|31609|31644.5|31609.5|31644.5|31617|31636.5|31608|14
1691381700000|2023-08-07 04:15:00|31644|31609|31642.5|31607.5|31644|31609|31642.5|31607.5|16
1691382000000|2023-08-07 04:20:00|31643|31608|31644|31609|31644|31609|31642.5|31607.5|26
1691382300000|2023-08-07 04:25:00|31643.5|31608.5|31648.5|31613.5|31649|31622|31639.5|31608|20
1691382600000|2023-08-07 04:30:00|31649|31614|31643|31623|31651.5|31623.5|31643|31614|7
1691382900000|2023-08-07 04:35:00|31643.5|31623.5|31642|31622|31643.5|31623.5|31641.5|31621.5|13
1691383200000|2023-08-07 04:40:00|31642.5|31622.5|31642.5|31622.5|31643|31623|31642|31622|7
1691383500000|2023-08-07 04:45:00|31642|31622|31649|31614|31650|31622|31641.5|31613.5|20
1691383800000|2023-08-07 04:50:00|31649.5|31614.5|31648.5|31613.5|31650|31615|31648.5|31613.5|11
1691384100000|2023-08-07 04:55:00|31648|31613|31648.9|31613.9|31649.4|31614.4|31647.5|31612.5|10
1691384400000|2023-08-07 05:00:00|31648.4|31613.4|31642.5|31622.5|31649.6|31622.8|31642|31612.5|24
1691384700000|2023-08-07 05:05:00|31642.6|31622.6|31648.5|31628.5|31654.9|31628.6|31642.6|31619.9|29
1691385000000|2023-08-07 05:10:00|31648.6|31628.6|31648.5|31628.5|31648.6|31628.6|31646.3|31626.3|13
1691385300000|2023-08-07 05:15:00|31649|31629|31646|31626|31649|31629|31644|31624|24
1691385600000|2023-08-07 05:20:00|31645|31625|31648|31628|31648|31628|31643|31623|24
1691385900000|2023-08-07 05:25:00|31648.5|31628.5|31643.5|31623.5|31649|31629|31642|31622|32
1691386200000|2023-08-07 05:30:00|31643|31623|31643.5|31623.5|31644|31624|31643|31623|8
1691386500000|2023-08-07 05:35:00|31643|31623|31648.5|31628.5|31649.5|31629.5|31643|31623|46
1691386800000|2023-08-07 05:40:00|31649|31629|31647.5|31627.5|31649|31629|31647.5|31627.5|8
1691387100000|2023-08-07 05:45:00|31647|31627|31648|31628|31648.5|31628.5|31647|31627|13
1691387400000|2023-08-07 05:50:00|31648.5|31628.5|31648|31628|31649|31629|31646.3|31626.3|21
1691387700000|2023-08-07 05:55:00|31647.5|31627.5|31648.5|31628.5|31649|31629|31647|31627|11
1691388000000|2023-08-07 06:00:00|31648|31628|31648.5|31628.5|31649|31629|31645.5|31625.5|32
1691388300000|2023-08-07 06:05:00|31649|31629|31642|31622|31649.5|31629.5|31641.5|31621.5|28
1691388600000|2023-08-07 06:10:00|31642.5|31622.5|31637.5|31617.5|31643.5|31623.5|31636.5|31616.5|40
1691388900000|2023-08-07 06:15:00|31637|31617|31640.5|31620.5|31641.5|31621.5|31636.5|31616.5|35
1691389200000|2023-08-07 06:20:00|31642|31622|31641.5|31621.5|31643|31623|31639.5|31619.5|40
1691389500000|2023-08-07 06:25:00|31641|31621|31642|31622|31651.5|31623.5|31640.5|31612.1|43
1691389800000|2023-08-07 06:30:00|31645|31625|31646.3|31626.3|31648|31628|31644.5|31624.5|27
1691390100000|2023-08-07 06:35:00|31646.5|31626.5|31659.5|31624.5|31660.5|31633|31645|31618|34
1691390400000|2023-08-07 06:40:00|31660.5|31625.5|31649|31614|31660.5|31625.5|31641|31610|41
1691390700000|2023-08-07 06:45:00|31649.5|31614.5|31635|31615|31649.5|31623|31631.6|31606.1|58
1691391000000|2023-08-07 06:50:00|31634.5|31614.5|31639|31619|31645.5|31619|31633.5|31606.5|49
1691391300000|2023-08-07 06:55:00|31638.5|31618.5|31642|31622|31644.5|31624.5|31637|31617|24
1691391600000|2023-08-07 07:00:00|31642.5|31622.5|31643|31623|31643|31623|31641.5|31621.5|20
1691391900000|2023-08-07 07:05:00|31642.5|31622.5|31641|31621|31643.5|31623.5|31641|31621|22
1691392200000|2023-08-07 07:10:00|31642|31622|31648.5|31613.5|31648.5|31623|31639.5|31611.9|50
1691392500000|2023-08-07 07:15:00|31648.3|31613.3|31642.3|31622.3|31648.5|31623|31639.5|31611.5|29
1691392800000|2023-08-07 07:20:00|31642.4|31622.4|31643.5|31623.5|31645|31625|31642|31622|23
1691393100000|2023-08-07 07:25:00|31643.1|31623.1|31647.5|31627.5|31648.5|31628.5|31638|31618|49
1691393400000|2023-08-07 07:30:00|31648|31628|31652|31632|31652|31632|31647.5|31627.5|18
1691393700000|2023-08-07 07:35:00|31659|31624|31653.5|31633.5|31659|31633.5|31650|31624|10
1691394000000|2023-08-07 07:40:00|31658|31638|31656.5|31636.5|31658|31638|31655.5|31635.5|36
1691394300000|2023-08-07 07:45:00|31656.8|31636.8|31656.5|31636.5|31663.3|31638.5|31654.8|31628.3|24
1691394600000|2023-08-07 07:50:00|31656|31636|31656.5|31636.5|31657|31637|31654.5|31634.5|15
1691394900000|2023-08-07 07:55:00|31656|31636|31653|31633|31656.5|31636.5|31651|31631|32
1691395200000|2023-08-07 08:00:00|31653.8|31633.8|31658.5|31638.5|31664.5|31638.5|31653.8|31628.5|35
1691395500000|2023-08-07 08:05:00|31659|31639|31669.8|31634.8|31669.8|31639|31656.6|31632.2|17
1691395800000|2023-08-07 08:10:00|31669.3|31634.3|31672.3|31637.3|31673|31638|31667.6|31632.6|33
1691396100000|2023-08-07 08:15:00|31672.5|31637.5|31669.5|31649.5|31672.8|31649.5|31666|31637.5|18
1691396400000|2023-08-07 08:20:00|31670|31650|31676|31656|31678|31658|31669.5|31649.5|36
1691396700000|2023-08-07 08:25:00|31675.5|31655.5|31682.5|31662.5|31683.5|31663.5|31674.5|31654.5|31
1691397000000|2023-08-07 08:30:00|31683|31663|31684.5|31664.5|31692.5|31665|31682.5|31657|29
1691397300000|2023-08-07 08:35:00|31684.9|31664.9|31687.5|31667.5|31697.3|31671|31682.5|31661.6|47
1691397600000|2023-08-07 08:40:00|31687|31667|31683.9|31663.9|31695|31669.5|31683.9|31659.5|35
1691397900000|2023-08-07 08:45:00|31690.9|31655.9|31691.9|31656.9|31692.4|31657.4|31686.9|31651.9|39
1691398200000|2023-08-07 08:50:00|31691.6|31656.6|31677|31642|31691.9|31664.1|31675.5|31640.5|45
1691398500000|2023-08-07 08:55:00|31676.7|31641.7|31677.9|31642.9|31677.9|31642.9|31675.6|31640.6|23
1691398800000|2023-08-07 09:00:00|31677.6|31642.6|31670.5|31650.5|31678.5|31652|31670|31642.6|27
1691399100000|2023-08-07 09:05:00|31670|31650|31670.9|31635.9|31678.5|31651|31670|31635.9|33
1691399400000|2023-08-07 09:10:00|31671.4|31636.4|31670.9|31635.9|31671.4|31636.4|31669.1|31634.1|18
1691399700000|2023-08-07 09:15:00|31670.6|31635.6|31667|31647|31675|31647.5|31665|31635|34
1691400000000|2023-08-07 09:20:00|31674|31639|31667|31647|31674.8|31647|31666|31637.5|12
1691400300000|2023-08-07 09:25:00|31666.5|31646.5|31668.8|31648.8|31669|31649|31666|31646|14
1691400600000|2023-08-07 09:30:00|31675.8|31640.8|31673|31653|31681|31654|31672.5|31640.5|27
1691400900000|2023-08-07 09:35:00|31672.5|31652.5|31669.5|31649.5|31672.5|31652.5|31669.5|31649.5|3
1691401200000|2023-08-07 09:40:00|31670|31650|31667|31647|31670.5|31650.5|31664.5|31644.5|14
1691401500000|2023-08-07 09:45:00|31667.5|31647.5|31669.3|31649.3|31674.9|31649.3|31667.5|31639.5|17
1691401800000|2023-08-07 09:50:00|31668.8|31648.8|31677.7|31642.7|31678.3|31651.2|31668.5|31642.7|15
1691402100000|2023-08-07 09:55:00|31678.2|31643.2|31672.5|31652.5|31679.5|31652.8|31665.5|31642.7|19
1691402400000|2023-08-07 10:00:00|31672.3|31652.3|31679.2|31644.2|31679.3|31652.3|31671.8|31643.8|8
1691402700000|2023-08-07 10:05:00|31679.7|31644.7|31673.9|31653.9|31680.2|31653.9|31673.2|31644.7|6
1691403000000|2023-08-07 10:10:00|31674|31654|31692.8|31657.8|31693.5|31664|31674|31654|44
1691403300000|2023-08-07 10:15:00|31693.3|31658.3|31693.8|31658.8|31693.8|31658.8|31692.8|31657.8|6
1691403600000|2023-08-07 10:20:00|31694.3|31659.3|31697|31662|31697|31662|31694.3|31659.3|9
1691403900000|2023-08-07 10:25:00|31697.5|31662.5|31689.5|31669.5|31697.5|31669.5|31689.5|31662.5|2
1691404500000|2023-08-07 10:35:00|31689|31669|31695|31675|31697|31675|31689|31662|8
1691404800000|2023-08-07 10:40:00|31695.5|31675.5|31699|31664|31699|31676|31693|31662.6|9
1691405100000|2023-08-07 10:45:00|31700|31665|31697.5|31662.5|31700.5|31665.5|31696.8|31661.8|12
1691405400000|2023-08-07 10:50:00|31697.9|31662.9|31696|31661|31698|31663|31696|31661|8
1691405700000|2023-08-07 10:55:00|31696.5|31661.5|31695.5|31660.5|31696.5|31661.5|31695.5|31660.5|10
1691406000000|2023-08-07 11:00:00|31695.4|31660.4|31692.5|31657.5|31695.4|31660.4|31691.9|31656.9|23
1691406300000|2023-08-07 11:05:00|31684.5|31664.5|31684|31664|31684.5|31664.5|31684|31664|6
1691406600000|2023-08-07 11:10:00|31691|31656|31690.5|31655.5|31691|31656|31690.5|31655.5|2
1691406900000|2023-08-07 11:15:00|31690|31655|31691.5|31656.5|31691.5|31656.5|31690|31655|10
1691407200000|2023-08-07 11:20:00|31692|31657|31691.5|31656.5|31692|31657|31691|31656|8
1691407500000|2023-08-07 11:25:00|31691|31656|31687|31652|31691.5|31656.5|31686.5|31651.5|21
1691407800000|2023-08-07 11:30:00|31687.2|31652.2|31688|31653|31688.5|31653.5|31686.5|31651.5|14
1691408100000|2023-08-07 11:35:00|31687.5|31652.5|31685|31650|31688.5|31653.5|31684.5|31649.5|17
1691408400000|2023-08-07 11:40:00|31684.5|31649.5|31685|31650|31685|31650|31684|31649|6
1691408700000|2023-08-07 11:45:00|31685.3|31650.3|31684.8|31649.8|31685.3|31650.3|31684.8|31649.8|6
1691409000000|2023-08-07 11:50:00|31685.3|31650.3|31678.3|31658.3|31685.3|31658.3|31677.5|31649.8|7
1691409300000|2023-08-07 11:55:00|31678.4|31658.4|31678.4|31658.4|31678.4|31658.4|31678.4|31658.4|1
1691409600000|2023-08-07 12:00:00|31676.5|31656.5|31676.1|31656.1|31687.6|31656.9|31675.6|31648.1|18
1691409900000|2023-08-07 12:05:00|31675.6|31655.6|31676.6|31656.6|31684|31656.6|31675.6|31648.6|10
1691410200000|2023-08-07 12:10:00|31676.1|31656.1|31676.1|31656.1|31676.1|31656.1|31676.1|31656.1|1
1691410500000|2023-08-07 12:15:00|31684|31649|31688|31653|31688|31653|31684|31649|9
1691410800000|2023-08-07 12:20:00|31687.5|31652.5|31690.2|31655.2|31690.7|31655.7|31686.5|31651.5|24
1691411100000|2023-08-07 12:25:00|31689.7|31654.7|31683.2|31648.2|31689.7|31654.7|31682.2|31647.2|31
1691411400000|2023-08-07 12:30:00|31683|31648|31683.4|31648.4|31684|31649|31677|31642|30
1691411700000|2023-08-07 12:35:00|31683.3|31648.3|31684.8|31649.8|31684.8|31649.8|31683.3|31648.3|24
1691412000000|2023-08-07 12:40:00|31684.7|31649.7|31696.5|31661.5|31697|31662|31684.3|31649.3|32
1691412300000|2023-08-07 12:45:00|31695.5|31660.5|31690|31655|31696.5|31661.5|31689.6|31654.6|32
1691412600000|2023-08-07 12:50:00|31689.5|31654.5|31686|31651|31689.5|31654.5|31685|31650|21
1691412900000|2023-08-07 12:55:00|31686.5|31651.5|31684.5|31649.5|31686.5|31651.5|31684.5|31649.5|9
1691413200000|2023-08-07 13:00:00|31684|31649|31677.5|31657.5|31686|31659|31676.5|31649|11
1691413500000|2023-08-07 13:05:00|31678.5|31658.5|31687.5|31652.5|31691|31662|31677.5|31651|24
1691413800000|2023-08-07 13:10:00|31688|31653|31690|31655|31691|31656|31687|31652|17
1691414100000|2023-08-07 13:15:00|31690.5|31655.5|31683.5|31663.5|31691|31664|31680.5|31650|54
1691414400000|2023-08-07 13:20:00|31683|31663|31678.5|31658.5|31691|31664.5|31678.5|31656|25
1691414700000|2023-08-07 13:25:00|31685|31650|31676.5|31656.5|31685|31661|31675.5|31650|54
1691415000000|2023-08-07 13:30:00|31677|31657|31679.5|31659.5|31686|31659.5|31676.5|31650.5|26
1691415300000|2023-08-07 13:35:00|31679|31659|31679|31659|31684.5|31664.5|31679|31659|17
1691415600000|2023-08-07 13:40:00|31678.5|31658.5|31684.5|31664.5|31690|31664.5|31678|31655|26
1691415900000|2023-08-07 13:45:00|31684|31664|31701.5|31666.5|31701.5|31669|31683.5|31661.5|23
1691416200000|2023-08-07 13:50:00|31701.9|31666.9|31699.5|31664.5|31702.9|31676.4|31696.3|31664.5|31
1691416500000|2023-08-07 13:55:00|31699|31664|31694.6|31674.6|31703.3|31676.6|31694.6|31663.5|31
1691416800000|2023-08-07 14:00:00|31694.9|31674.9|31691.5|31671.5|31695.9|31675.9|31690|31670|23
1691417100000|2023-08-07 14:05:00|31692|31672|31686.9|31666.9|31695.5|31672|31682.5|31660.5|32
1691417400000|2023-08-07 14:10:00|31686.4|31666.4|31688|31668|31688|31668|31686|31666|12
1691417700000|2023-08-07 14:15:00|31688.5|31668.5|31687|31667|31689|31669|31687|31667|8
1691418000000|2023-08-07 14:20:00|31687.5|31667.5|31686.5|31666.5|31687.5|31667.5|31686.5|31666.5|6
1691418300000|2023-08-07 14:25:00|31687.5|31667.5|31700|31665|31700.5|31673|31687.5|31665|14
1691418600000|2023-08-07 14:30:00|31699.5|31664.5|31701|31666|31701|31666|31699.5|31664.5|26
1691418900000|2023-08-07 14:35:00|31700.5|31665.5|31696.5|31661.5|31702|31667|31696.5|31661.5|19
1691419200000|2023-08-07 14:40:00|31688.5|31668.5|31691.5|31656.5|31693|31668.5|31688|31654.5|26
1691419500000|2023-08-07 14:45:00|31691.4|31656.4|31684.5|31664.5|31691.5|31664.9|31681.1|31655.5|15
1691419800000|2023-08-07 14:50:00|31684.1|31664.1|31694.2|31659.2|31694.2|31664.1|31683.1|31656.1|15
1691420100000|2023-08-07 14:55:00|31693.7|31658.7|31693.7|31658.7|31694|31659|31693.4|31658.4|8
1691420400000|2023-08-07 15:00:00|31693.2|31658.2|31696.4|31661.4|31699|31671|31684.5|31656|57
1691420700000|2023-08-07 15:05:00|31696.5|31661.5|31697.9|31662.9|31697.9|31662.9|31696|31661|21
1691421000000|2023-08-07 15:10:00|31698|31663|31687.5|31667.5|31698|31669|31687|31659.5|24
1691421300000|2023-08-07 15:15:00|31687|31667|31687.5|31667.5|31688|31668|31687|31667|4
1691421600000|2023-08-07 15:20:00|31687|31667|31684|31664|31692|31667|31682.6|31651.7|39
1691421900000|2023-08-07 15:25:00|31684.5|31664.5|31683.5|31663.5|31685.5|31665.5|31683.5|31663.5|17
1691422200000|2023-08-07 15:30:00|31683|31663|31688.9|31668.9|31694.5|31668.9|31682.5|31658.7|25
1691422500000|2023-08-07 15:35:00|31689.4|31669.4|31691.7|31671.7|31692.4|31672.4|31688.5|31668.5|17
1691422800000|2023-08-07 15:40:00|31691.9|31671.9|31691|31671|31698|31672.5|31690.5|31662.5|23
1691423100000|2023-08-07 15:45:00|31690.9|31670.9|31691.7|31671.7|31697.7|31672.4|31690.7|31662.5|17
1691423400000|2023-08-07 15:50:00|31691.5|31671.5|31689.5|31669.5|31692.5|31672.5|31688|31668|21
1691423700000|2023-08-07 15:55:00|31689|31669|31685.7|31665.7|31689.5|31669.5|31685.5|31665.5|11
1691424000000|2023-08-07 16:00:00|31686|31666|31685.7|31665.7|31689.4|31669.4|31684.9|31664.9|24
1691424300000|2023-08-07 16:05:00|31686|31666|31688.9|31668.9|31689.4|31669.4|31686|31666|11
1691424900000|2023-08-07 16:15:00|31689|31669|31689.5|31669.5|31689.6|31669.6|31689|31669|20
1691425200000|2023-08-07 16:20:00|31689.6|31669.6|31689|31669|31689.6|31669.6|31689|31669|3
1691425800000|2023-08-07 16:30:00|31697|31662|31697|31662|31697|31662|31697|31662|1
1691426100000|2023-08-07 16:35:00|31696.5|31661.5|31696.5|31661.5|31697|31662|31696.5|31661.5|3
1691426400000|2023-08-07 16:40:00|31689.5|31669.5|31696.5|31661.5|31696.5|31670|31689.5|31661.5|3
1691426700000|2023-08-07 16:45:00|31696|31661|31696|31661|31696.5|31661.5|31695.5|31660.5|7
1691427000000|2023-08-07 16:50:00|31696.5|31661.5|31696.5|31661.5|31696.5|31669|31689|31660|8
1691427300000|2023-08-07 16:55:00|31696|31661|31689|31669|31696.5|31669|31687.5|31659.5|10
1691427600000|2023-08-07 17:00:00|31695.5|31660.5|31687|31667|31695.5|31667|31686.5|31658.5|11
1691427900000|2023-08-07 17:05:00|31687.5|31667.5|31688|31668|31695|31668|31687.5|31659.5|6
1691428200000|2023-08-07 17:10:00|31689|31669|31689|31669|31689|31669|31689|31669|1
1691428500000|2023-08-07 17:15:00|31688.5|31668.5|31695.5|31660.5|31696|31669|31688.5|31660.5|11
1691428800000|2023-08-07 17:20:00|31688.5|31668.5|31689|31669|31696|31669|31688|31660.5|8
1691429100000|2023-08-07 17:25:00|31688|31668|31688|31668|31688.5|31668.5|31688|31668|3
1691429400000|2023-08-07 17:30:00|31694.5|31659.5|31694.5|31659.5|31694.5|31659.5|31694.5|31659.5|1
1691429700000|2023-08-07 17:35:00|31686.5|31666.5|31686.5|31666.5|31687|31667|31686|31666|17
1691430000000|2023-08-07 17:40:00|31686|31666|31683|31663|31686|31666|31682.5|31662.5|3
1691430300000|2023-08-07 17:45:00|31682.5|31662.5|31682.5|31662.5|31682.5|31662.5|31682.5|31662.5|1
1691430600000|2023-08-07 17:50:00|31683|31663|31693.5|31658.5|31694.5|31666.5|31683|31658.5|10
1691430900000|2023-08-07 17:55:00|31694|31659|31680.5|31660.5|31694|31660.5|31680.5|31653.5|13
1691431200000|2023-08-07 18:00:00|31681|31661|31681|31661|31681|31661|31680.5|31660.5|7
1691431800000|2023-08-07 18:10:00|31681.5|31661.5|31681|31661|31681.5|31661.5|31681|31661|6
1691432100000|2023-08-07 18:15:00|31681.5|31661.5|31682|31662|31682|31662|31681.5|31661.5|2
1691432400000|2023-08-07 18:20:00|31681.5|31661.5|31681.5|31661.5|31682|31662|31681.5|31661.5|3
1691432700000|2023-08-07 18:25:00|31682|31662|31681.5|31661.5|31682|31662|31681|31661|6
1691433000000|2023-08-07 18:30:00|31681|31661|31681.6|31646.6|31683.5|31661|31677|31646.2|27
1691433300000|2023-08-07 18:35:00|31681.5|31646.5|31684.1|31649.1|31684.5|31649.5|31681.1|31646.1|11
1691433600000|2023-08-07 18:40:00|31683.6|31648.6|31684.1|31649.1|31684.1|31649.1|31683.6|31648.6|2
1691433900000|2023-08-07 18:45:00|31682.2|31647.2|31678|31643|31682.2|31647.2|31675.7|31640.7|13
1691434200000|2023-08-07 18:50:00|31678.5|31643.5|31679.5|31644.5|31680|31645|31678.5|31643.5|5
1691434500000|2023-08-07 18:55:00|31671.5|31651.5|31672|31652|31672.5|31652.5|31671.5|31651.5|4
1691434800000|2023-08-07 19:00:00|31672.5|31652.5|31677.5|31642.5|31685|31652.5|31672|31642.5|19
1691435100000|2023-08-07 19:05:00|31678|31643|31678.5|31643.5|31678.5|31643.5|31677.5|31642.5|6
1691436300000|2023-08-07 19:25:00|31679|31644|31686.5|31651.5|31687.5|31652.5|31678.5|31643.5|17
1691436600000|2023-08-07 19:30:00|31686|31651|31685.5|31650.5|31687.5|31652.5|31685.5|31650.5|7
1691436900000|2023-08-07 19:35:00|31686|31651|31686|31651|31686|31651|31686|31651|1
1691437200000|2023-08-07 19:40:00|31686.5|31651.5|31686.5|31651.5|31687|31652|31686|31651|11
1691437500000|2023-08-07 19:45:00|31686|31651|31686|31651|31686|31651|31686|31651|1
1691437800000|2023-08-07 19:50:00|31686.5|31651.5|31687|31652|31687|31652|31686|31651|4
1691438100000|2023-08-07 19:55:00|31686.5|31651.5|31686.5|31651.5|31686.5|31651.5|31685.5|31650.5|5
1691456400000|2023-08-08 01:00:00|31695|31660|31740|31705|31740.5|31705.5|31695|31660|5
1691456700000|2023-08-08 01:05:00|31740.2|31705.2|31735.3|31700.3|31750.2|31719.1|31727.8|31700.3|33
1691457000000|2023-08-08 01:10:00|31728.3|31708.3|31746|31711|31749|31718.9|31728.3|31705|79
1691457300000|2023-08-08 01:15:00|31746.5|31711.5|31760.5|31725.5|31766|31731|31738.5|31709.5|74
1691457600000|2023-08-08 01:20:00|31761.2|31726.2|31778.5|31743.5|31778.5|31743.5|31757.1|31726.2|84
1691457900000|2023-08-08 01:25:00|31779|31744|31775|31740|31792|31757|31774.1|31739.1|70
1691458200000|2023-08-08 01:30:00|31775.1|31740.1|31763.6|31728.6|31775.1|31740.1|31763.6|31728.6|36
1691458500000|2023-08-08 01:35:00|31763.9|31728.9|31784.3|31749.3|31786|31751|31757.5|31728.9|90
1691458800000|2023-08-08 01:40:00|31784.4|31749.4|31780.3|31745.3|31784.4|31758.5|31772.8|31745.3|41
1691459100000|2023-08-08 01:45:00|31780.5|31745.5|31776.5|31741.5|31781.8|31746.8|31776.5|31741.5|47
1691459400000|2023-08-08 01:50:00|31777|31742|31771.9|31751.9|31781.2|31752.3|31764.9|31738|71
1691459700000|2023-08-08 01:55:00|31771.6|31751.6|31768.8|31748.8|31775.1|31755.1|31768.8|31748.8|53
1691460000000|2023-08-08 02:00:00|31768.3|31748.3|31755|31735|31769.5|31749.5|31755|31735|108
1691460300000|2023-08-08 02:05:00|31754.5|31734.5|31753|31733|31754.5|31734.5|31750|31730|34
1691460600000|2023-08-08 02:10:00|31752.5|31732.5|31742|31722|31760|31733|31734.5|31714.5|54
1691460900000|2023-08-08 02:15:00|31742.5|31722.5|31730.6|31710.6|31746.1|31726.1|31727.4|31707.4|88
1691461200000|2023-08-08 02:20:00|31730.9|31710.9|31739.5|31719.5|31740.5|31720.5|31730.4|31710.4|39
1691461500000|2023-08-08 02:25:00|31739.4|31719.4|31757.9|31722.9|31758|31733|31736.1|31716.1|109
1691461800000|2023-08-08 02:30:00|31757.6|31722.6|31758|31723|31759|31731|31749.5|31721.5|48
1691462100000|2023-08-08 02:35:00|31757.9|31722.9|31736|31716|31759.2|31731.6|31736|31716|58
1691462400000|2023-08-08 02:40:00|31743|31708|31739.5|31719.5|31744.5|31720|31733.3|31707.5|45
1691462700000|2023-08-08 02:45:00|31739|31719|31754|31719|31754|31731|31739|31719|41
1691463000000|2023-08-08 02:50:00|31753.4|31718.4|31742|31722|31753.4|31725|31740|31716.7|48
1691463300000|2023-08-08 02:55:00|31741.5|31721.5|31738.2|31718.2|31742|31722|31736.7|31716.7|57
1691463600000|2023-08-08 03:00:00|31738.5|31718.5|31743|31723|31743.8|31723.8|31737.5|31717.5|41
1691463900000|2023-08-08 03:05:00|31743.3|31723.3|31757.7|31722.7|31757.9|31732.5|31743|31722.2|68
1691464200000|2023-08-08 03:10:00|31758|31723|31738|31718|31758.5|31731.5|31738|31710.5|60
1691464500000|2023-08-08 03:15:00|31737.5|31717.5|31738.5|31718.5|31738.5|31718.5|31733.5|31713.5|41
1691464800000|2023-08-08 03:20:00|31738|31718|31747.5|31727.5|31747.5|31727.5|31737.5|31711.5|35
1691465100000|2023-08-08 03:25:00|31747|31727|31744.5|31724.5|31747.5|31727.5|31743|31723|32
1691465400000|2023-08-08 03:30:00|31744|31724|31747|31727|31752|31727|31738|31713.5|35
1691465700000|2023-08-08 03:35:00|31747.5|31727.5|31754|31734|31757|31737|31746.5|31726.5|34
1691466000000|2023-08-08 03:40:00|31752|31732|31746.7|31726.7|31760.3|31732|31746.5|31722|31
1691466300000|2023-08-08 03:45:00|31747|31727|31752.9|31717.9|31753.9|31727|31746.7|31717.2|35
1691466600000|2023-08-08 03:50:00|31752.5|31717.5|31753.1|31718.1|31753.9|31718.9|31752.2|31717.2|21
1691466900000|2023-08-08 03:55:00|31753.4|31718.4|31749|31729|31757.9|31730.4|31745.9|31718.4|27
1691467200000|2023-08-08 04:00:00|31749.1|31729.1|31755|31720|31755.2|31729.6|31748.5|31719|28
1691467500000|2023-08-08 04:05:00|31754.6|31719.6|31754.3|31719.3|31755|31720|31754.3|31719.3|7
1691467800000|2023-08-08 04:10:00|31744.8|31724.8|31747|31712|31752.5|31724.8|31738.7|31711.9|48
1691468100000|2023-08-08 04:15:00|31746.9|31711.9|31747|31712|31747.1|31712.1|31745.3|31710.3|13
1691468400000|2023-08-08 04:20:00|31747.9|31712.9|31743|31723|31751.5|31723|31739.5|31712.9|21
1691468700000|2023-08-08 04:25:00|31742.5|31722.5|31740.5|31720.5|31751|31725|31740|31714.5|30
1691469000000|2023-08-08 04:30:00|31740|31720|31742.2|31707.2|31747.1|31720|31740|31707.2|27
1691469300000|2023-08-08 04:35:00|31742.5|31707.5|31732.5|31712.5|31742.9|31714.1|31732|31707.2|26
1691469600000|2023-08-08 04:40:00|31733|31713|31732|31712|31733|31713|31732|31712|15
1691469900000|2023-08-08 04:45:00|31732.5|31712.5|31732|31712|31732.5|31712.5|31732|31712|6
1691470200000|2023-08-08 04:50:00|31732.5|31712.5|31732|31712|31733|31713|31732|31712|11
1691470500000|2023-08-08 04:55:00|31732.5|31712.5|31742.5|31722.5|31743|31723|31732|31712|12
1691470800000|2023-08-08 05:00:00|31743|31723|31752.5|31717.5|31758.9|31732.9|31743|31717.5|45
1691471100000|2023-08-08 05:05:00|31752.7|31717.7|31753.1|31718.1|31753.3|31718.3|31752.5|31717.5|14
1691471400000|2023-08-08 05:10:00|31752.6|31717.6|31749.7|31714.7|31752.9|31726.2|31746.2|31714.7|20
1691471700000|2023-08-08 05:15:00|31750|31715|31745.4|31725.4|31752.8|31725.4|31745.4|31715|22
1691472000000|2023-08-08 05:20:00|31745.9|31725.9|31755.9|31735.9|31756.9|31736.9|31745.6|31725.6|22
1691472300000|2023-08-08 05:25:00|31762.9|31727.9|31752.5|31732.5|31762.9|31734.5|31751|31726.4|30
1691472600000|2023-08-08 05:30:00|31753|31733|31763|31743|31763|31743|31753|31733|38
1691472900000|2023-08-08 05:35:00|31763.5|31743.5|31766.8|31746.8|31771.9|31751.9|31763|31743|41
1691473200000|2023-08-08 05:40:00|31766.6|31746.6|31763.9|31743.9|31768.5|31748.5|31762.5|31742.5|30
1691473500000|2023-08-08 05:45:00|31763.6|31743.6|31753.1|31733.1|31763.6|31743.6|31751.4|31721.5|40
1691473800000|2023-08-08 05:50:00|31754.1|31734.1|31767.5|31732.5|31767.8|31734.6|31754.1|31728.5|20
1691474100000|2023-08-08 05:55:00|31767.2|31732.2|31778|31743|31778.5|31743.5|31763.5|31732.2|27
1691474400000|2023-08-08 06:00:00|31777|31742|31790.9|31755.9|31791.8|31760.7|31770.4|31739.8|50
1691474700000|2023-08-08 06:05:00|31790.5|31755.5|31778.5|31743.5|31790.5|31760|31772.9|31743.5|42
1691475000000|2023-08-08 06:10:00|31777.6|31742.6|31778.7|31758.7|31780.7|31760.7|31771.4|31742.5|44
1691475300000|2023-08-08 06:15:00|31779|31759|31766|31746|31779|31759|31762|31742|59
1691475600000|2023-08-08 06:20:00|31766.5|31746.5|31769.5|31749.5|31770.2|31750.2|31766.5|31746.5|24
1691475900000|2023-08-08 06:25:00|31769|31749|31788|31768|31788|31768|31769|31749|40
1691476200000|2023-08-08 06:30:00|31788.5|31768.5|31794|31759|31813.8|31779.5|31788.5|31759|77
1691476500000|2023-08-08 06:35:00|31794.5|31759.5|31794.5|31759.5|31795.5|31760.5|31792|31757|21
1691476800000|2023-08-08 06:40:00|31794|31759|31791|31756|31794.5|31765.5|31782.5|31755.5|27
1691477100000|2023-08-08 06:45:00|31791.5|31756.5|31796|31776|31800.5|31776.5|31783.5|31755.5|39
1691477400000|2023-08-08 06:50:00|31795|31775|31796|31776|31796|31776|31793.5|31773.5|12
1691477700000|2023-08-08 06:55:00|31795.5|31775.5|31793|31773|31804.5|31777|31792|31767.3|47
1691478000000|2023-08-08 07:00:00|31792.5|31772.5|31781.5|31746.5|31809.6|31782.5|31781.5|31746.5|121
1691478300000|2023-08-08 07:05:00|31781|31746|31775.5|31740.5|31785|31751|31770.5|31740.5|46
1691478600000|2023-08-08 07:10:00|31767.5|31747.5|31766|31746|31777.8|31757.8|31764.8|31744.8|82
1691478900000|2023-08-08 07:15:00|31765.5|31745.5|31772.5|31752.5|31774|31754|31765.5|31745.5|32
1691479200000|2023-08-08 07:20:00|31772|31752|31774.5|31754.5|31778|31758|31772|31752|33
1691479500000|2023-08-08 07:25:00|31775|31755|31784|31764|31784.5|31764.5|31774.5|31754.5|53
1691479800000|2023-08-08 07:30:00|31784.5|31764.5|31793|31773|31793.5|31773.5|31784.5|31764.5|29
1691480100000|2023-08-08 07:35:00|31794.6|31774.6|31795.5|31775.5|31795.6|31775.6|31793.5|31773.5|37
1691480400000|2023-08-08 07:40:00|31795.6|31775.6|31800.5|31765.5|31803.1|31776.1|31792.8|31765.5|43
1691480700000|2023-08-08 07:45:00|31800|31765|31785.5|31765.5|31800|31774|31785|31759|45
1691481000000|2023-08-08 07:50:00|31785.1|31765.1|31788|31768|31789|31769|31783|31763|26
1691481300000|2023-08-08 07:55:00|31788.5|31768.5|31787.4|31767.4|31788.5|31768.5|31783.5|31763.5|27
1691481600000|2023-08-08 08:00:00|31781.9|31761.9|31790.3|31755.3|31791|31766.2|31779|31753.4|36
1691481900000|2023-08-08 08:05:00|31789.8|31754.8|31776|31756|31790.3|31757|31770|31747.6|32
1691482200000|2023-08-08 08:10:00|31776.5|31756.5|31780.5|31760.5|31790.8|31761|31776|31753.9|14
1691482500000|2023-08-08 08:15:00|31781|31761|31787.1|31752.1|31788|31761.5|31781|31749.7|30
1691482800000|2023-08-08 08:20:00|31787.5|31752.5|31787.5|31752.5|31791.2|31762.5|31780.5|31752.5|36
1691483100000|2023-08-08 08:25:00|31780.5|31760.5|31795.2|31760.2|31795.2|31761|31778.9|31751|34
1691483400000|2023-08-08 08:30:00|31795|31760|31801.5|31766.5|31802.6|31767.6|31794.5|31759.5|25
1691483700000|2023-08-08 08:35:00|31801.4|31766.4|31797|31762|31802.5|31767.5|31795.8|31760.8|34
1691484000000|2023-08-08 08:40:00|31797.5|31762.5|31784.5|31764.5|31798|31769.5|31782.5|31758.5|28
1691484300000|2023-08-08 08:45:00|31784.1|31764.1|31778|31758|31785|31765|31778|31758|19
1691484600000|2023-08-08 08:50:00|31777.5|31757.5|31779.6|31744.6|31792.8|31763.5|31777.5|31744.5|32
1691484900000|2023-08-08 08:55:00|31779.1|31744.1|31773|31753|31779.5|31753|31770.6|31743.6|13
1691485200000|2023-08-08 09:00:00|31772.5|31752.5|31771.5|31751.5|31778.7|31754|31768|31742.7|37
1691485500000|2023-08-08 09:05:00|31772|31752|31772.5|31752.5|31780|31753.5|31772|31744.5|12
1691485800000|2023-08-08 09:10:00|31779|31744|31794.6|31759.6|31797|31762|31770.5|31744|53
1691486100000|2023-08-08 09:15:00|31794.3|31759.3|31790.6|31755.6|31795|31760|31785.6|31750.6|34
1691486400000|2023-08-08 09:20:00|31789.6|31754.6|31788.5|31753.5|31790.5|31755.5|31788.5|31753.5|14
1691486700000|2023-08-08 09:25:00|31787.5|31752.5|31787.5|31752.5|31788.5|31753.5|31786|31751|13
1691487000000|2023-08-08 09:30:00|31787|31752|31787|31752|31787.5|31752.5|31786.5|31751.5|7
1691487300000|2023-08-08 09:35:00|31787.5|31752.5|31787|31752|31787.5|31752.5|31786.5|31751.5|6
1691487600000|2023-08-08 09:40:00|31787.5|31752.5|31788.2|31753.2|31788.2|31753.2|31787.5|31752.5|3
1691487900000|2023-08-08 09:45:00|31788.9|31753.9|31790|31755|31790|31755|31788.5|31753.5|8
1691488200000|2023-08-08 09:50:00|31790.5|31755.5|31791|31756|31793.7|31758.7|31790.5|31755.5|29
1691488500000|2023-08-08 09:55:00|31791.4|31756.4|31790.3|31755.3|31793.6|31758.6|31790.3|31755.3|14
1691488800000|2023-08-08 10:00:00|31790|31755|31801.5|31766.5|31801.5|31766.5|31790|31755|29
1691489100000|2023-08-08 10:05:00|31802|31767|31801.1|31766.1|31802|31767|31800|31765|14
1691489400000|2023-08-08 10:10:00|31800.6|31765.6|31800.1|31765.1|31801.2|31766.2|31800.1|31765.1|8
1691489700000|2023-08-08 10:15:00|31800|31765|31800.6|31765.6|31800.6|31765.6|31799.6|31764.6|11
1691490000000|2023-08-08 10:20:00|31801.1|31766.1|31799.6|31764.6|31801.1|31766.1|31799.6|31764.6|14
1691490300000|2023-08-08 10:25:00|31799.1|31764.1|31801.5|31781.5|31806.8|31784|31794.5|31763.6|35
1691490600000|2023-08-08 10:30:00|31802|31782|31802|31782|31808.3|31782|31799.8|31773.3|7
1691490900000|2023-08-08 10:35:00|31801.5|31781.5|31803|31783|31805|31785|31799.6|31779.6|16
1691491200000|2023-08-08 10:40:00|31803.5|31783.5|31805.5|31785.5|31808.5|31788.5|31803.5|31783.5|14
1691491500000|2023-08-08 10:45:00|31806|31786|31802.5|31782.5|31813.7|31786|31802.5|31774.5|19
1691491800000|2023-08-08 10:50:00|31803|31783|31803|31783|31805|31785|31801.5|31781.5|13
1691492100000|2023-08-08 10:55:00|31803.5|31783.5|31811.5|31776.5|31814|31787.5|31798.5|31774|60
1691492400000|2023-08-08 11:00:00|31807.5|31787.5|31812.3|31777.3|31814.5|31788|31807.5|31775.1|20
1691492700000|2023-08-08 11:05:00|31812.5|31777.5|31812.8|31777.8|31823.2|31788.2|31812.5|31777.5|31
1691493000000|2023-08-08 11:10:00|31812.3|31777.3|31803.8|31768.8|31812.3|31777.3|31803.5|31768.5|35
1691493300000|2023-08-08 11:15:00|31803.5|31768.5|31804.4|31769.4|31804.4|31769.4|31802.9|31767.9|20
1691493600000|2023-08-08 11:20:00|31803.9|31768.9|31808.5|31773.5|31808.5|31773.5|31803.9|31768.9|14
1691493900000|2023-08-08 11:25:00|31809|31774|31818.7|31783.7|31819.2|31784.2|31809|31774|21
1691494200000|2023-08-08 11:30:00|31818.6|31783.6|31824.3|31789.3|31825|31790|31815.4|31780.4|23
1691494500000|2023-08-08 11:35:00|31824.5|31789.5|31827|31807|31834.5|31807|31818|31789.5|38
1691494800000|2023-08-08 11:40:00|31826.5|31806.5|31831|31796|31832|31806.5|31824|31796|9
1691495100000|2023-08-08 11:45:00|31830.3|31795.3|31831|31796|31831.5|31796.5|31826.9|31791.9|13
1691495400000|2023-08-08 11:50:00|31830.5|31795.5|31828.8|31793.8|31831|31796|31828.8|31793.8|8
1691495700000|2023-08-08 11:55:00|31829.3|31794.3|31830.5|31795.5|31830.5|31795.5|31828.8|31793.8|6
1691496000000|2023-08-08 12:00:00|31831|31796|31819.8|31799.8|31831|31802.5|31819|31792.2|21
1691496300000|2023-08-08 12:05:00|31819.3|31799.3|31828.5|31793.5|31830|31803|31817.5|31793.5|34
1691496600000|2023-08-08 12:10:00|31829|31794|31834.5|31799.5|31834.5|31806|31825|31794|33
1691496900000|2023-08-08 12:15:00|31826.5|31806.5|31827|31807|31827.5|31807.5|31826.3|31806.3|8
1691497200000|2023-08-08 12:20:00|31827.5|31807.5|31828.9|31808.9|31828.9|31808.9|31827.5|31807.5|5
1691497500000|2023-08-08 12:25:00|31829|31809|31866.5|31831.5|31866.5|31836|31829|31805.5|72
1691497800000|2023-08-08 12:30:00|31866|31831|31854|31834|31867|31838.5|31852.5|31819.5|47
1691498100000|2023-08-08 12:35:00|31853.5|31833.5|31841.5|31806.5|31858.2|31833.5|31836.4|31801.4|75
1691498400000|2023-08-08 12:40:00|31841|31806|31847.2|31812.2|31847.2|31812.2|31841|31806|32
1691498700000|2023-08-08 12:45:00|31848|31813|31846.8|31811.8|31851.5|31816.5|31844.5|31809.5|41
1691499000000|2023-08-08 12:50:00|31846.5|31811.5|31851.5|31816.5|31851.9|31816.9|31846.3|31811.3|45
1691499300000|2023-08-08 12:55:00|31852|31817|31848.5|31813.5|31860|31825|31847|31812|46
1691499600000|2023-08-08 13:00:00|31841.5|31821.5|31859.3|31824.3|31859.5|31824.5|31840.5|31813|40
1691499900000|2023-08-08 13:05:00|31859.4|31824.4|31854.5|31819.5|31860.2|31825.2|31854.5|31819.5|25
1691500200000|2023-08-08 13:10:00|31855|31820|31859|31824|31859.5|31824.5|31851.6|31816.6|61
1691500500000|2023-08-08 13:15:00|31859.5|31824.5|31868|31833|31868|31834|31852.5|31822.5|23
1691500800000|2023-08-08 13:20:00|31867|31832|31858.4|31823.4|31872|31841.5|31857.5|31822.5|75
1691501100000|2023-08-08 13:25:00|31858.5|31823.5|31872.6|31837.6|31872.6|31837.6|31854.7|31823.5|53
1691501400000|2023-08-08 13:30:00|31873.2|31838.2|31876.9|31841.9|31878.4|31843.4|31861.1|31829|89
1691501700000|2023-08-08 13:35:00|31877|31842|31880.5|31845.5|31881|31846|31877|31842|37
1691502000000|2023-08-08 13:40:00|31881|31846|31884.5|31849.5|31885|31856|31871.5|31845.5|28
1691502300000|2023-08-08 13:45:00|31884.9|31849.9|31871.5|31836.5|31885|31850|31855.6|31820.6|143
1691502600000|2023-08-08 13:50:00|31872|31837|31870.1|31835.1|31872.5|31837.5|31866.5|31831.5|36
1691502900000|2023-08-08 13:55:00|31869.6|31834.6|31873|31838|31881.5|31855|31863.1|31834.6|60
1691503200000|2023-08-08 14:00:00|31872.5|31837.5|31876|31841|31885|31854|31864.5|31836|52
1691503500000|2023-08-08 14:05:00|31875.5|31840.5|31867|31847|31875.5|31849|31866.5|31839.5|21
1691503800000|2023-08-08 14:10:00|31867.5|31847.5|31887.4|31852.4|31890.7|31857.4|31867|31847|43
1691504100000|2023-08-08 14:15:00|31883.1|31848.1|31882|31847|31883.6|31848.6|31879.1|31844.1|33
1691504400000|2023-08-08 14:20:00|31883|31848|31881.5|31846.5|31885.9|31850.9|31881.5|31846.5|28
1691504700000|2023-08-08 14:25:00|31873.5|31853.5|31861|31841|31873.5|31853.5|31861|31833.9|32
1691505000000|2023-08-08 14:30:00|31861.2|31841.2|31878.7|31843.7|31881.1|31846.1|31860.3|31832.8|41
1691505300000|2023-08-08 14:35:00|31879.2|31844.2|31867.9|31832.9|31879.2|31844.2|31865.1|31830.1|18
1691505600000|2023-08-08 14:40:00|31867.2|31832.2|31851.5|31831.5|31869|31836.4|31850.5|31826|51
1691505900000|2023-08-08 14:45:00|31850.5|31830.5|31855.5|31835.5|31855.5|31835.5|31849.5|31829.5|25
1691506200000|2023-08-08 14:50:00|31856|31836|31861|31841|31861.5|31841.5|31855.5|31835.5|18
1691506500000|2023-08-08 14:55:00|31869|31834|31871|31836|31871|31836|31867|31832|43
1691506800000|2023-08-08 15:00:00|31870.5|31835.5|31863.5|31843.5|31870.5|31844.5|31862|31835.5|28
1691507100000|2023-08-08 15:05:00|31863|31843|31859.5|31839.5|31869|31844|31859.5|31834|34
1691507400000|2023-08-08 15:10:00|31865.5|31830.5|31847.5|31812.5|31868|31842|31835.5|31800.5|74
1691507700000|2023-08-08 15:15:00|31848|31813|31841|31806|31852.5|31817.5|31840.5|31805.5|68
1691508000000|2023-08-08 15:20:00|31839.5|31804.5|31830.5|31795.5|31839.5|31804.5|31830|31795|57
1691508300000|2023-08-08 15:25:00|31830|31795|31838.5|31818.5|31841|31818.5|31824.5|31795|42
1691508600000|2023-08-08 15:30:00|31838|31818|31826.5|31806.5|31838|31818|31826.5|31806.5|15
1691508900000|2023-08-08 15:35:00|31826|31806|31823.5|31803.5|31833|31807|31815.5|31795.5|33
1691509200000|2023-08-08 15:40:00|31824|31804|31833.5|31798.5|31835.5|31806|31824|31796.5|18
1691509500000|2023-08-08 15:45:00|31834|31799|31845.5|31810.5|31846.5|31812|31829|31799|41
1691509800000|2023-08-08 15:50:00|31845|31810|31841|31806|31845|31810|31840|31805|21
1691510100000|2023-08-08 15:55:00|31841.5|31806.5|31838.5|31803.5|31841.5|31806.5|31834|31799|41
1691510400000|2023-08-08 16:00:00|31838|31803|31829.5|31809.5|31839|31812|31829.5|31800.5|19
1691510700000|2023-08-08 16:05:00|31829|31809|31838.5|31803.5|31839|31809|31829|31802|13
1691511000000|2023-08-08 16:10:00|31838|31803|31836|31801|31838|31803|31834.5|31799.5|21
1691511300000|2023-08-08 16:15:00|31836.5|31801.5|31834|31799|31836.5|31801.5|31834|31799|19
1691511600000|2023-08-08 16:20:00|31832.5|31797.5|31822|31802|31836|31802.5|31820.5|31794.5|30
1691511900000|2023-08-08 16:25:00|31822.5|31802.5|31832.5|31797.5|31837.5|31803|31822.5|31797.5|20
1691512200000|2023-08-08 16:30:00|31831.5|31796.5|31822.5|31802.5|31831.5|31804.5|31822|31794.5|14
1691512500000|2023-08-08 16:35:00|31823|31803|31833.5|31798.5|31834|31806|31822.5|31798.5|18
1691512800000|2023-08-08 16:40:00|31834|31799|31837|31802|31837|31802|31834|31799|6
1691513100000|2023-08-08 16:45:00|31837.5|31802.5|31835|31800|31837.5|31802.5|31834|31799|12
1691513400000|2023-08-08 16:50:00|31834.5|31799.5|31836|31801|31836|31801|31834.5|31799.5|8
1691513700000|2023-08-08 16:55:00|31835.5|31800.5|31838|31803|31838|31803|31835.5|31800.5|6
1691514000000|2023-08-08 17:00:00|31838.5|31803.5|31830.5|31795.5|31838.5|31803.5|31830|31795|24
1691514300000|2023-08-08 17:05:00|31822.5|31802.5|31823.5|31803.5|31823.5|31803.5|31822.5|31802.5|7
1691514600000|2023-08-08 17:10:00|31823|31803|31827|31792|31831|31803.5|31817.5|31790|30
1691514900000|2023-08-08 17:15:00|31827.5|31792.5|31827.5|31792.5|31828.5|31793.5|31826.5|31791.5|9
1691515200000|2023-08-08 17:20:00|31827|31792|31825.5|31790.5|31827|31792|31824.5|31789.5|8
1691515500000|2023-08-08 17:25:00|31825|31790|31825|31790|31826|31791|31825|31790|6
1691515800000|2023-08-08 17:30:00|31824.5|31789.5|31816|31796|31824.5|31796|31815.5|31787.5|7
1691516100000|2023-08-08 17:35:00|31823|31788|31817|31797|31824|31797|31815.5|31787.5|22
1691516400000|2023-08-08 17:40:00|31817.5|31797.5|31817|31797|31818|31798|31817|31797|4
1691516700000|2023-08-08 17:45:00|31817.5|31797.5|31831|31796|31831|31804|31816.5|31796|10
1691517000000|2023-08-08 17:50:00|31831.5|31796.5|31827|31792|31832.5|31797.5|31826.5|31791.5|25
1691517300000|2023-08-08 17:55:00|31826.5|31791.5|31828|31793|31828|31793|31826.5|31791.5|10
1691517600000|2023-08-08 18:00:00|31827.5|31792.5|31828.5|31793.5|31828.5|31793.5|31827|31792|12
1691517900000|2023-08-08 18:05:00|31829|31794|31829|31794|31829|31794|31828|31793|7
1691518200000|2023-08-08 18:10:00|31829.5|31794.5|31830.5|31795.5|31830.5|31795.5|31828.5|31793.5|7
1691518500000|2023-08-08 18:15:00|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|1
1691518800000|2023-08-08 18:20:00|31823|31803|31822.5|31802.5|31823|31803|31822.5|31802.5|4
1691519100000|2023-08-08 18:25:00|31822|31802|31822|31802|31822.5|31802.5|31822|31802|5
1691519400000|2023-08-08 18:30:00|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|31822.5|31802.5|1
1691519700000|2023-08-08 18:35:00|31823|31803|31822.5|31802.5|31823|31803|31822.5|31802.5|2
1691520000000|2023-08-08 18:40:00|31823|31803|31826|31806|31826|31806|31823|31803|5
1691520300000|2023-08-08 18:45:00|31833|31798|31833|31798|31833|31798|31832.5|31797.5|3
1691520600000|2023-08-08 18:50:00|31832.5|31797.5|31821.5|31801.5|31832.5|31801.5|31821.5|31793|10
1691520900000|2023-08-08 18:55:00|31822|31802|31828.5|31793.5|31829|31802|31820.5|31793.5|16
1691521200000|2023-08-08 19:00:00|31821.5|31801.5|31828.5|31793.5|31829|31802|31820|31793.5|11
1691521500000|2023-08-08 19:05:00|31829|31794|31829|31794|31829|31794|31828.5|31793.5|3
1691521800000|2023-08-08 19:10:00|31828.5|31793.5|31829|31794|31829|31794|31828.5|31793.5|8
1691522100000|2023-08-08 19:15:00|31828.5|31793.5|31828|31793|31828.5|31793.5|31828|31793|2
1691522400000|2023-08-08 19:20:00|31827.5|31792.5|31828|31793|31828|31793|31827|31792|4
1691522700000|2023-08-08 19:25:00|31828.5|31793.5|31830.5|31795.5|31832.5|31797.5|31828.5|31793.5|23
1691523000000|2023-08-08 19:30:00|31831|31796|31832|31797|31832.5|31797.5|31831|31796|7
1691523300000|2023-08-08 19:35:00|31832.5|31797.5|31832|31797|31833|31798|31831|31796|17
1691523600000|2023-08-08 19:40:00|31831.5|31796.5|31826.5|31791.5|31831.5|31796.5|31825.5|31790.5|19
1691523900000|2023-08-08 19:45:00|31827|31792|31826.5|31791.5|31827.5|31792.5|31826.5|31791.5|4
1691524200000|2023-08-08 19:50:00|31826|31791|31826|31791|31826|31791|31825.5|31790.5|5
1691524500000|2023-08-08 19:55:00|31826.5|31791.5|31826|31791|31826.5|31791.5|31826|31791|2
1691542800000|2023-08-09 01:00:00|31824.9|31789.9|31838.5|31803.5|31878.5|31836.5|31824.9|31789.9|67
1691543100000|2023-08-09 01:05:00|31838|31803|31843.2|31808.2|31844.5|31809.5|31833.5|31798.5|47
1691543400000|2023-08-09 01:10:00|31840.9|31805.9|31837|31802|31843.2|31808.2|31836|31801|51
1691543700000|2023-08-09 01:15:00|31837.5|31802.5|31798|31778|31841.5|31806.5|31797.3|31767|126
1691544000000|2023-08-09 01:20:00|31798.5|31778.5|31809.5|31774.5|31809.7|31778.5|31783.5|31755.7|95
1691544300000|2023-08-09 01:25:00|31802|31782|31780.2|31760.2|31804|31782.2|31778.7|31752.8|60
1691544600000|2023-08-09 01:30:00|31779.7|31759.7|31775|31740|31789|31761.5|31765.2|31736.9|122
1691544900000|2023-08-09 01:35:00|31774.1|31739.1|31771.5|31736.5|31774.1|31739.1|31768|31733|60
1691545200000|2023-08-09 01:40:00|31772|31737|31781|31746|31785|31754.1|31767|31736.5|69
1691545500000|2023-08-09 01:45:00|31781.3|31746.3|31775.7|31740.7|31782.6|31747.6|31772.5|31737.5|52
1691545800000|2023-08-09 01:50:00|31775.2|31740.2|31792.8|31757.8|31793.4|31760.2|31767.4|31738|51
1691546100000|2023-08-09 01:55:00|31792.5|31757.5|31797.6|31762.6|31802.7|31774.2|31786.5|31757|41
1691546400000|2023-08-09 02:00:00|31797.5|31762.5|31787|31767|31797.6|31772.5|31786.3|31762.5|45
1691546700000|2023-08-09 02:05:00|31790|31770|31798.5|31778.5|31798.5|31778.5|31790|31770|47
1691547000000|2023-08-09 02:10:00|31798.3|31778.3|31791|31771|31798.5|31778.5|31790|31770|34
1691547300000|2023-08-09 02:15:00|31798|31763|31785.2|31765.2|31798.5|31766|31784.7|31757.5|32
1691547600000|2023-08-09 02:20:00|31785|31765|31786.2|31766.2|31786.2|31766.2|31784.7|31764.7|28
1691547900000|2023-08-09 02:25:00|31786.5|31766.5|31799|31779|31804|31780.8|31786.5|31766.5|57
1691548200000|2023-08-09 02:30:00|31799.3|31779.3|31795.8|31775.8|31799.3|31779.3|31794.5|31774.5|34
1691548500000|2023-08-09 02:35:00|31795.5|31775.5|31795.5|31775.5|31795.7|31775.7|31794.5|31774.5|23
1691548800000|2023-08-09 02:40:00|31796|31776|31795|31775|31799.6|31779.6|31795|31775|37
1691549100000|2023-08-09 02:45:00|31795.5|31775.5|31793.7|31773.7|31801.7|31775.6|31793.2|31766.2|39
1691549400000|2023-08-09 02:50:00|31793.2|31773.2|31790.7|31755.7|31798|31775|31785|31755.5|57
1691549700000|2023-08-09 02:55:00|31780.8|31760.8|31773.2|31753.2|31783.6|31763.6|31772.7|31752.7|67
1691550000000|2023-08-09 03:00:00|31772.7|31752.7|31771.5|31736.5|31775|31753|31765|31735.5|61
1691550300000|2023-08-09 03:05:00|31772|31737|31780.5|31745.5|31780.5|31752|31763.5|31729.5|66
1691550600000|2023-08-09 03:10:00|31780.6|31745.6|31780|31745|31781.5|31746.5|31779.9|31744.9|11
1691550900000|2023-08-09 03:15:00|31780.6|31745.6|31790.5|31755.5|31792.9|31767.2|31778.3|31745.6|30
1691551200000|2023-08-09 03:20:00|31782|31762|31785.5|31750.5|31789.9|31762.1|31781.3|31746.5|24
1691551500000|2023-08-09 03:25:00|31785|31750|31788.4|31753.4|31790|31756.5|31775|31746.5|39
1691551800000|2023-08-09 03:30:00|31781.4|31761.4|31780|31760|31787.9|31761.4|31780|31752.5|15
1691552100000|2023-08-09 03:35:00|31779.5|31759.5|31779.5|31759.5|31780|31760|31779.2|31759.2|5
1691552400000|2023-08-09 03:40:00|31779|31759|31781.8|31746.8|31788.8|31761.8|31778.7|31746.7|38
1691552700000|2023-08-09 03:45:00|31781.7|31746.7|31771.3|31751.3|31782.2|31751.4|31770.6|31745.8|13
1691553000000|2023-08-09 03:50:00|31771.4|31751.4|31768.1|31748.1|31778.8|31752.2|31768.1|31740.7|39
1691553300000|2023-08-09 03:55:00|31767.6|31747.6|31768.2|31748.2|31769|31749|31767.2|31747.2|41
1691553600000|2023-08-09 04:00:00|31767.2|31747.2|31755|31735|31772|31747.2|31755|31735|39
1691553900000|2023-08-09 04:05:00|31755.1|31735.1|31769|31734|31769|31735.1|31755.1|31725|25
1691554200000|2023-08-09 04:10:00|31768.5|31733.5|31761|31741|31768.5|31741|31760.5|31732.5|8
1691554500000|2023-08-09 04:15:00|31760.5|31740.5|31770.7|31735.7|31771.5|31742|31760.5|31735.7|15
1691554800000|2023-08-09 04:20:00|31763.5|31743.5|31766.3|31746.3|31766.3|31746.3|31763.5|31743.5|8
1691555100000|2023-08-09 04:25:00|31766.8|31746.8|31776.2|31741.2|31777.7|31748.5|31766.3|31741.2|18
1691555400000|2023-08-09 04:30:00|31775.7|31740.7|31775.8|31740.8|31776|31741|31775.5|31740.5|6
1691555700000|2023-08-09 04:35:00|31775.5|31740.5|31774.4|31739.4|31775.5|31740.5|31773.5|31738.5|12
1691556000000|2023-08-09 04:40:00|31773.9|31738.9|31773.1|31738.1|31773.9|31738.9|31772.5|31737.5|8
1691556300000|2023-08-09 04:45:00|31773.6|31738.6|31771.7|31736.7|31775.4|31740.4|31771.6|31736.6|14
1691556600000|2023-08-09 04:50:00|31771.6|31736.6|31771.7|31736.7|31771.7|31736.7|31771.6|31736.6|2
1691556900000|2023-08-09 04:55:00|31771.6|31736.6|31768.5|31733.5|31771.8|31736.8|31768.5|31733.5|10
1691557200000|2023-08-09 05:00:00|31768|31733|31769.6|31734.6|31769.6|31734.6|31768|31733|11
1691557500000|2023-08-09 05:05:00|31770|31735|31766.5|31731.5|31770|31735|31760.6|31725.6|26
1691557800000|2023-08-09 05:10:00|31767|31732|31768|31733|31768|31733|31767|31732|5
1691558100000|2023-08-09 05:15:00|31767.5|31732.5|31766|31731|31767.5|31732.5|31766|31731|12
1691558400000|2023-08-09 05:20:00|31766.5|31731.5|31767|31732|31768|31733|31766.5|31731.5|10
1691558700000|2023-08-09 05:25:00|31767.6|31732.6|31767.6|31732.6|31767.6|31732.6|31767.2|31732.2|7
1691559000000|2023-08-09 05:30:00|31767.7|31732.7|31767.5|31732.5|31767.7|31732.7|31767.5|31732.5|2
1691559300000|2023-08-09 05:35:00|31767|31732|31753.8|31733.8|31768|31735.9|31753.8|31726.7|45
1691559600000|2023-08-09 05:40:00|31754.1|31734.1|31747.5|31727.5|31754.1|31734.1|31744.5|31724.5|54
1691559900000|2023-08-09 05:45:00|31747|31727|31735.4|31700.4|31748.5|31728.5|31731.5|31700|41
1691560200000|2023-08-09 05:50:00|31735.8|31700.8|31726|31706|31738|31709.1|31723.6|31695|35
1691560500000|2023-08-09 05:55:00|31726.2|31706.2|31740.5|31705.5|31741.5|31711.1|31725.5|31701|43
1691560800000|2023-08-09 06:00:00|31733.5|31713.5|31727.5|31707.5|31742|31714.5|31723.2|31695|53
1691561100000|2023-08-09 06:05:00|31728.1|31708.1|31727.2|31707.2|31732.7|31712.7|31717.6|31689.4|51
1691561400000|2023-08-09 06:10:00|31727.5|31707.5|31727.5|31707.5|31730.2|31708.7|31716.5|31685.7|60
1691561700000|2023-08-09 06:15:00|31728|31708|31732.5|31712.5|31739.5|31713|31720|31692|44
1691562000000|2023-08-09 06:20:00|31732|31712|31727|31707|31733.5|31713.5|31726|31706|43
1691562300000|2023-08-09 06:25:00|31726.5|31706.5|31728|31693|31728.5|31707.5|31720.5|31685.5|60
1691562600000|2023-08-09 06:30:00|31727.5|31692.5|31677|31635|31727.5|31692.5|31670|31628|41
1691562900000|2023-08-09 06:35:00|31677.5|31635.5|31707.6|31687.6|31714.5|31688|31677|31635|95
1691563200000|2023-08-09 06:40:00|31707.1|31687.1|31699|31679|31707.6|31687.6|31697.5|31677.5|66
1691563500000|2023-08-09 06:45:00|31699.5|31679.5|31698.2|31678.2|31699.5|31679.5|31696.7|31676.7|32
1691563800000|2023-08-09 06:50:00|31698.7|31678.7|31700.5|31680.5|31705.5|31685.5|31698.2|31678.2|45
1691564100000|2023-08-09 06:55:00|31700|31680|31706.5|31686.5|31721.1|31700.7|31699|31676.5|97
1691564400000|2023-08-09 07:00:00|31707|31687|31693|31673|31707|31687|31693|31673|44
1691564700000|2023-08-09 07:05:00|31685|31665|31708.1|31673.1|31708.1|31680|31682|31662|28
1691565000000|2023-08-09 07:10:00|31708.5|31673.5|31704.5|31684.5|31709|31688.5|31699|31673.1|37
1691565300000|2023-08-09 07:15:00|31705|31685|31704.5|31684.5|31705.5|31685.5|31704.5|31684.5|7
1691565600000|2023-08-09 07:20:00|31705.2|31685.2|31705.7|31685.7|31712.6|31692.5|31703.7|31676.7|78
1691565900000|2023-08-09 07:25:00|31706.2|31686.2|31710|31675|31710.5|31687.2|31699.3|31672.5|39
1691566200000|2023-08-09 07:30:00|31709.5|31674.5|31701.5|31681.5|31715.6|31686.9|31700|31673.8|45
1691566500000|2023-08-09 07:35:00|31700|31680|31696|31676|31701.8|31681.8|31696|31676|37
1691566800000|2023-08-09 07:40:00|31692|31672|31685.7|31665.7|31692|31672|31684|31664|40
1691567100000|2023-08-09 07:45:00|31686.2|31666.2|31684|31664|31691.5|31671.5|31682.2|31656.3|35
1691567400000|2023-08-09 07:50:00|31683.9|31663.9|31675.5|31655.5|31687.5|31667.5|31675|31655|63
1691567700000|2023-08-09 07:55:00|31682.3|31647.3|31670|31635|31683|31655|31666.5|31631.5|118
1691568000000|2023-08-09 08:00:00|31669.5|31634.5|31655.2|31620.2|31671|31636|31652.5|31618.8|71
1691568300000|2023-08-09 08:05:00|31655.5|31620.5|31667.3|31632.3|31673.4|31641.4|31642.5|31620.2|77
1691568600000|2023-08-09 08:10:00|31667.1|31632.1|31672|31652|31675|31652|31651|31626.3|108
1691568900000|2023-08-09 08:15:00|31673|31653|31676.5|31656.5|31684.5|31658|31671.6|31647.5|46
1691569200000|2023-08-09 08:20:00|31677|31657|31678|31658|31679.5|31659.5|31676.5|31656.5|30
1691569500000|2023-08-09 08:25:00|31677.5|31657.5|31678|31658|31679|31659|31677.5|31657.5|24
1691569800000|2023-08-09 08:30:00|31678.5|31658.5|31691.5|31656.5|31693.4|31665.7|31678|31656.2|61
1691570100000|2023-08-09 08:35:00|31691|31656|31680.5|31645.5|31691|31656|31667|31632|55
1691570400000|2023-08-09 08:40:00|31681|31646|31673|31653|31681.5|31653|31672|31643.4|22
1691570700000|2023-08-09 08:45:00|31673.5|31653.5|31681.5|31646.5|31684.9|31655.5|31673.5|31645.5|10
1691571000000|2023-08-09 08:50:00|31682|31647|31682.5|31647.5|31683.5|31655|31673|31644|26
1691571300000|2023-08-09 08:55:00|31682|31647|31673.5|31653.5|31682|31653.5|31673.5|31645.5|5
1691571600000|2023-08-09 09:00:00|31674|31654|31681.5|31646.5|31682.5|31655|31672.5|31643.1|19
1691571900000|2023-08-09 09:05:00|31674.5|31654.5|31680.5|31645.5|31682|31655|31673.5|31645.5|12
1691572200000|2023-08-09 09:10:00|31681.5|31646.5|31677.5|31657.5|31684.5|31659|31674.5|31646.5|34
1691572500000|2023-08-09 09:15:00|31678|31658|31692|31657|31692|31665.7|31678|31657|32
1691572800000|2023-08-09 09:20:00|31691.5|31656.5|31684|31664|31691.5|31664|31682.5|31653.8|12
1691573100000|2023-08-09 09:25:00|31684.5|31664.5|31687.7|31652.7|31694|31667|31680.5|31652.7|21
1691573400000|2023-08-09 09:30:00|31681.2|31661.2|31677.5|31657.5|31686|31661.2|31677.5|31649|25
1691573700000|2023-08-09 09:35:00|31677|31657|31680|31660|31680|31660|31677|31657|12
1691574000000|2023-08-09 09:40:00|31679.7|31659.7|31684|31664|31685.7|31665.7|31679.7|31659.7|24
1691574300000|2023-08-09 09:45:00|31684.5|31664.5|31684.2|31664.2|31684.5|31664.5|31683|31663|9
1691574600000|2023-08-09 09:50:00|31684.5|31664.5|31684|31664|31685.5|31665.5|31683|31663|18
1691574900000|2023-08-09 09:55:00|31683.5|31663.5|31686.3|31666.3|31686.7|31666.7|31683.5|31663.5|19
1691575200000|2023-08-09 10:00:00|31685.7|31665.7|31689.5|31669.5|31689.5|31669.5|31685.7|31665.7|9
1691575500000|2023-08-09 10:05:00|31690|31670|31689|31669|31690|31670|31688|31668|14
1691575800000|2023-08-09 10:10:00|31688.5|31668.5|31683.5|31648.5|31688.5|31668.5|31681.5|31646.5|36
1691576100000|2023-08-09 10:15:00|31684|31649|31687.9|31652.9|31693|31658|31684|31649|18
1691576400000|2023-08-09 10:20:00|31688.1|31653.1|31741.2|31699.2|31743.1|31701.1|31688.1|31653.1|24
1691576700000|2023-08-09 10:25:00|31687.5|31652.5|31688.5|31653.5|31688.5|31653.5|31687.5|31652.5|3
1691577000000|2023-08-09 10:30:00|31688|31653|31688|31653|31689|31654|31688|31653|8
1691577300000|2023-08-09 10:35:00|31688.5|31653.5|31687.5|31652.5|31688.5|31653.5|31687.5|31652.5|3
1691577600000|2023-08-09 10:40:00|31688|31653|31686.5|31651.5|31688|31653|31686.5|31651.5|4
1691577900000|2023-08-09 10:45:00|31687|31652|31687.5|31652.5|31687.5|31652.5|31686|31651|6
1691578200000|2023-08-09 10:50:00|31688|31653|31688.5|31653.5|31688.5|31653.5|31688|31653|2
1691578500000|2023-08-09 10:55:00|31689|31654|31697.5|31662.5|31699.5|31664.5|31689|31654|31
1691578800000|2023-08-09 11:00:00|31698|31663|31694.5|31659.5|31699|31664|31694|31659|9
1691579100000|2023-08-09 11:05:00|31695|31660|31704|31669|31705|31670|31695|31660|12
1691579400000|2023-08-09 11:10:00|31704.5|31669.5|31702.5|31667.5|31705.6|31670.6|31702|31667|16
1691579700000|2023-08-09 11:15:00|31701.5|31666.5|31704|31669|31704.5|31675|31694|31665.5|27
1691580000000|2023-08-09 11:20:00|31704.5|31669.5|31704|31669|31706.1|31671.1|31704|31669|12
1691580300000|2023-08-09 11:25:00|31704.5|31669.5|31703|31668|31705|31675.5|31695.5|31666|18
1691580600000|2023-08-09 11:30:00|31703.5|31668.5|31701.5|31666.5|31705|31670|31699.8|31664.8|35
1691580900000|2023-08-09 11:35:00|31701.3|31666.3|31696|31661|31701.3|31672|31681.7|31657.1|27
1691581200000|2023-08-09 11:40:00|31696.5|31661.5|31703.5|31668.5|31705|31670|31692.5|31657.5|23
1691581500000|2023-08-09 11:45:00|31703|31668|31701|31666|31705.5|31676.5|31696.5|31666|14
1691581800000|2023-08-09 11:50:00|31700.5|31665.5|31704|31669|31704|31674.5|31694.5|31661|36
1691582100000|2023-08-09 11:55:00|31704.5|31669.5|31705.5|31670.5|31705.5|31670.5|31702.5|31667.5|21
1691582400000|2023-08-09 12:00:00|31705.7|31670.7|31706|31671|31706.7|31671.7|31705.5|31670.5|9
1691582700000|2023-08-09 12:05:00|31706.2|31671.2|31707|31672|31707.2|31672.2|31706.2|31671.2|7
1691583000000|2023-08-09 12:10:00|31707.5|31672.5|31707.9|31672.9|31708|31680.1|31699.5|31671.3|24
1691583300000|2023-08-09 12:15:00|31708.4|31673.4|31703.5|31683.5|31715|31687.5|31700.5|31673.4|59
1691583600000|2023-08-09 12:20:00|31701|31681|31702.5|31682.5|31705.5|31685.5|31699.5|31679.5|43
1691583900000|2023-08-09 12:25:00|31708|31673|31697|31662|31708|31679.5|31693|31658|86
1691584200000|2023-08-09 12:30:00|31703|31668|31690.5|31655.5|31704.5|31669.5|31677|31642|100
1691584500000|2023-08-09 12:35:00|31691|31656|31693.5|31658.5|31693.5|31658.5|31668.5|31633.5|101
1691584800000|2023-08-09 12:40:00|31692.5|31657.5|31673.5|31638.5|31697.5|31662.5|31673.5|31638.5|95
1691585100000|2023-08-09 12:45:00|31674.5|31639.5|31687.5|31652.5|31690.5|31655.5|31674.5|31639.5|93
1691585400000|2023-08-09 12:50:00|31688|31653|31686|31651|31691|31656|31679.5|31644.5|67
1691585700000|2023-08-09 12:55:00|31686.5|31651.5|31676|31641|31693.5|31658.5|31676|31641|85
1691586000000|2023-08-09 13:00:00|31675|31640|31680.5|31645.5|31685.5|31650.5|31675|31640|81
1691586300000|2023-08-09 13:05:00|31680|31645|31677|31642|31680|31650.5|31670.5|31638|37
1691586600000|2023-08-09 13:10:00|31677.5|31642.5|31670|31650|31677.5|31650|31667.5|31639.5|25
1691586900000|2023-08-09 13:15:00|31670.5|31650.5|31684.5|31649.5|31684.5|31655.8|31670.5|31645|28
1691587200000|2023-08-09 13:20:00|31685|31650|31683.5|31663.5|31691|31664.5|31682.5|31650|27
1691587500000|2023-08-09 13:25:00|31684.5|31664.5|31683|31663|31689.5|31669.5|31683|31663|24
1691587800000|2023-08-09 13:30:00|31682.5|31662.5|31700.5|31665.5|31702.5|31678|31681|31661|34
1691588100000|2023-08-09 13:35:00|31700|31665|31690.5|31670.5|31701|31671|31690|31661.5|37
1691588400000|2023-08-09 13:40:00|31691|31671|31698.5|31663.5|31701.5|31675.5|31690.5|31663.5|34
1691588700000|2023-08-09 13:45:00|31693|31673|31709|31674|31710.5|31675.5|31689.5|31665.5|46
1691589000000|2023-08-09 13:50:00|31709.5|31674.5|31715|31680|31718.5|31683.5|31709.5|31674.5|60
1691589300000|2023-08-09 13:55:00|31714.5|31679.5|31710.5|31675.5|31716|31681|31710.5|31675.5|31
1691589600000|2023-08-09 14:00:00|31711|31676|31688|31653|31712|31677|31688|31653|54
1691589900000|2023-08-09 14:05:00|31687.5|31652.5|31689|31669|31696|31669|31687.5|31652.5|42
1691590200000|2023-08-09 14:10:00|31689.5|31669.5|31687.5|31667.5|31697|31670.5|31687.5|31661.5|9
1691590500000|2023-08-09 14:15:00|31686.5|31666.5|31682.5|31662.5|31686.5|31666.5|31682.5|31662.5|22
1691590800000|2023-08-09 14:20:00|31683|31663|31708|31673|31708|31681|31682.5|31662.5|36
1691591100000|2023-08-09 14:25:00|31709.4|31674.4|31709.3|31674.3|31709.5|31674.5|31703.5|31668.5|44
1691591400000|2023-08-09 14:30:00|31709.8|31674.8|31703.5|31683.5|31711.1|31683.5|31703.5|31674.6|9
1691591700000|2023-08-09 14:35:00|31707.5|31687.5|31706.5|31686.5|31707.5|31687.5|31705|31685|13
1691592000000|2023-08-09 14:40:00|31707|31687|31704|31684|31712.2|31688.5|31698.5|31675|36
1691592300000|2023-08-09 14:45:00|31703.5|31683.5|31702.5|31682.5|31712.5|31684|31701.5|31674.5|17
1691592600000|2023-08-09 14:50:00|31703|31683|31716|31681|31717.6|31687.5|31703|31678.5|34
1691592900000|2023-08-09 14:55:00|31715.5|31680.5|31716.5|31681.5|31718.5|31683.5|31714.5|31679.5|35
1691593200000|2023-08-09 15:00:00|31717|31682|31716.5|31681.5|31718|31683|31715|31680|30
1691593500000|2023-08-09 15:05:00|31716|31681|31719|31684|31720|31685|31715.5|31680.5|26
1691593800000|2023-08-09 15:10:00|31718.5|31683.5|31722.5|31687.5|31725|31690|31717|31682|27
1691594100000|2023-08-09 15:15:00|31715.5|31695.5|31734.5|31699.5|31736|31701|31715.5|31690|37
1691594400000|2023-08-09 15:20:00|31734|31699|31737|31702|31737|31702|31733|31698|15
1691594700000|2023-08-09 15:25:00|31736.5|31701.5|31743.5|31708.5|31743.5|31708.5|31736.5|31701.5|9
1691595000000|2023-08-09 15:30:00|31743|31708|31739.5|31704.5|31745|31710|31738|31703|26
1691595300000|2023-08-09 15:35:00|31736.5|31701.5|31717.5|31682.5|31736.5|31701.5|31706.5|31671.5|60
1691595600000|2023-08-09 15:40:00|31715.5|31680.5|31721|31686|31724|31689|31715|31680|57
1691595900000|2023-08-09 15:45:00|31721.5|31686.5|31719|31684|31721.5|31686.5|31719|31684|11
1691596200000|2023-08-09 15:50:00|31720|31685|31722.5|31687.5|31726|31693.5|31713.5|31681.5|47
1691596500000|2023-08-09 15:55:00|31722|31687|31726.5|31691.5|31727|31692|31716.5|31681.5|36
1691596800000|2023-08-09 16:00:00|31727|31692|31723.5|31688.5|31735.5|31700.5|31723.5|31688.5|38
1691597100000|2023-08-09 16:05:00|31724|31689|31721.5|31686.5|31724.5|31689.5|31719|31684|31
1691597400000|2023-08-09 16:10:00|31721|31686|31720|31685|31721.5|31686.5|31720|31685|13
1691597700000|2023-08-09 16:15:00|31719.5|31684.5|31720|31685|31721|31686|31719|31684|16
1691598000000|2023-08-09 16:20:00|31719.5|31684.5|31719.5|31684.5|31720.5|31685.5|31719|31684|19
1691598300000|2023-08-09 16:25:00|31719|31684|31718.5|31683.5|31720.5|31685.5|31718.5|31683.5|18
1691598600000|2023-08-09 16:30:00|31719|31684|31716.5|31681.5|31719|31684|31715.5|31680.5|16
1691598900000|2023-08-09 16:35:00|31716|31681|31716|31681|31716|31681|31715.5|31680.5|3
1691599200000|2023-08-09 16:40:00|31715.5|31680.5|31715.5|31680.5|31715.5|31680.5|31715.5|31680.5|1
1691599500000|2023-08-09 16:45:00|31716|31681|31713|31678|31716|31681|31712|31677|13
1691599800000|2023-08-09 16:50:00|31713.5|31678.5|31713|31678|31714|31679|31713|31678|10
1691600100000|2023-08-09 16:55:00|31713.5|31678.5|31712.5|31677.5|31714|31679|31712.5|31677.5|5
1691600400000|2023-08-09 17:00:00|31713|31678|31711|31676|31713|31678|31711|31676|11
1691600700000|2023-08-09 17:05:00|31710.5|31675.5|31710.5|31675.5|31710.5|31675.5|31710.5|31675.5|1
1691601000000|2023-08-09 17:10:00|31702.5|31682.5|31692|31657|31702.5|31682.5|31692|31657|27
1691601300000|2023-08-09 17:15:00|31691.5|31656.5|31692.5|31657.5|31695.5|31660.5|31691|31656|22
1691601600000|2023-08-09 17:20:00|31693|31658|31693.5|31658.5|31695|31660|31692.5|31657.5|13
1691602200000|2023-08-09 17:30:00|31694|31659|31692.5|31657.5|31694.5|31659.5|31692.5|31657.5|10
1691602500000|2023-08-09 17:35:00|31693|31658|31693|31658|31693|31658|31692|31657|4
1691602800000|2023-08-09 17:40:00|31693.5|31658.5|31698.5|31663.5|31701|31674|31692|31657.5|17
1691603100000|2023-08-09 17:45:00|31698|31663|31701.5|31666.5|31702|31667|31698|31663|22
1691603400000|2023-08-09 17:50:00|31701|31666|31701.5|31666.5|31702|31667|31700|31665|14
1691603700000|2023-08-09 17:55:00|31702|31667|31701.5|31666.5|31702|31667|31701.5|31666.5|4
1691604000000|2023-08-09 18:00:00|31702|31667|31703.5|31668.5|31704.5|31669.5|31702|31667|8
1691604300000|2023-08-09 18:05:00|31704|31669|31704|31669|31704.5|31669.5|31704|31669|3
1691604600000|2023-08-09 18:10:00|31704.5|31669.5|31704.5|31669.5|31704.5|31669.5|31704.5|31669.5|1
1691604900000|2023-08-09 18:15:00|31704.3|31669.3|31701|31666|31704.3|31669.3|31700.5|31665.5|14
1691605200000|2023-08-09 18:20:00|31701.5|31666.5|31700.5|31665.5|31701.5|31666.5|31700.5|31665.5|5
1691605500000|2023-08-09 18:25:00|31700|31665|31701|31666|31702|31667|31699|31664|21
1691605800000|2023-08-09 18:30:00|31700.5|31665.5|31702|31667|31702|31675|31693.5|31665.5|8
1691606100000|2023-08-09 18:35:00|31701.5|31666.5|31699.5|31664.5|31701.5|31666.5|31698.5|31663.5|13
1691606400000|2023-08-09 18:40:00|31699|31664|31699|31664|31699|31664|31696|31661|14
1691606700000|2023-08-09 18:45:00|31698|31663|31697|31662|31698|31663|31696.5|31661.5|7
1691607000000|2023-08-09 18:50:00|31697.5|31662.5|31697|31662|31697.5|31662.5|31696.5|31661.5|5
1691607300000|2023-08-09 18:55:00|31696.5|31661.5|31696.5|31661.5|31697|31662|31695.5|31660.5|9
1691607600000|2023-08-09 19:00:00|31697|31662|31694|31659|31697.5|31662.5|31693.5|31658.5|18
1691607900000|2023-08-09 19:05:00|31694.5|31659.5|31695|31660|31695|31660|31692|31657|25
1691608200000|2023-08-09 19:10:00|31697.5|31662.5|31697.5|31662.5|31697.5|31662.5|31697.5|31662.5|1
1691608500000|2023-08-09 19:15:00|31698|31663|31700|31665|31700.5|31665.5|31698|31663|9
1691608800000|2023-08-09 19:20:00|31699.5|31664.5|31698|31663|31699.5|31664.5|31698|31663|5
1691609100000|2023-08-09 19:25:00|31697.5|31662.5|31698|31663|31698|31663|31697.5|31662.5|2
1691609400000|2023-08-09 19:30:00|31698.5|31663.5|31695.5|31660.5|31699|31664|31695.5|31660.5|24
1691609700000|2023-08-09 19:35:00|31696|31661|31698|31663|31698.5|31663.5|31696|31661|4
1691610000000|2023-08-09 19:40:00|31697.5|31662.5|31697|31662|31697.5|31662.5|31696.5|31661.5|4
1691610300000|2023-08-09 19:45:00|31697.5|31662.5|31699.5|31664.5|31699.5|31664.5|31697.5|31662.5|5
1691610600000|2023-08-09 19:50:00|31699|31664|31697.5|31662.5|31701.5|31666.5|31697.5|31662.5|28
1691610900000|2023-08-09 19:55:00|31698|31663|31698.5|31663.5|31698.5|31663.5|31697.5|31662.5|4
1691629200000|2023-08-10 01:00:00|31683.1|31641.1|31722.5|31687.5|31725|31690|31683.1|31641.1|51
1691629500000|2023-08-10 01:05:00|31722.6|31687.6|31726|31706|31741.5|31707.8|31710.4|31675.4|100
1691629800000|2023-08-10 01:10:00|31726.3|31706.3|31723|31703|31730|31710|31722.5|31702.5|45
1691630100000|2023-08-10 01:15:00|31723.5|31703.5|31706.9|31686.9|31723.5|31703.5|31697.4|31662.4|110
1691630400000|2023-08-10 01:20:00|31708.1|31688.1|31723|31688|31725|31690|31696|31661|78
1691630700000|2023-08-10 01:25:00|31722.5|31687.5|31717|31697|31723|31697|31713|31686.5|29
1691631000000|2023-08-10 01:30:00|31722.5|31687.5|31720.5|31700.5|31727|31704.5|31713.5|31687.5|91
1691631300000|2023-08-10 01:35:00|31721|31701|31727|31707|31727|31707|31716|31696|64
1691631600000|2023-08-10 01:40:00|31726.5|31706.5|31746.5|31726.5|31748.5|31728.5|31724.6|31699|78
1691631900000|2023-08-10 01:45:00|31746|31726|31746.5|31726.5|31751.5|31731.5|31744|31724|72
1691632200000|2023-08-10 01:50:00|31747|31727|31742|31722|31749|31729|31738.5|31718.5|49
1691632500000|2023-08-10 01:55:00|31741.5|31721.5|31738|31718|31742.5|31722.5|31737.5|31717.5|23
1691632800000|2023-08-10 02:00:00|31738.5|31718.5|31740.5|31720.5|31743.5|31723.5|31738.5|31718.5|28
1691633100000|2023-08-10 02:05:00|31738.5|31718.5|31743|31723|31743|31723|31737.5|31717.5|44
1691633400000|2023-08-10 02:10:00|31743.5|31723.5|31739.5|31719.5|31746.5|31726.5|31739.5|31719.5|37
1691633700000|2023-08-10 02:15:00|31739|31719|31744.5|31724.5|31745|31725|31733|31713|59
1691634000000|2023-08-10 02:20:00|31745|31725|31753|31733|31760|31733.5|31744.5|31719.5|51
1691634300000|2023-08-10 02:25:00|31753.5|31733.5|31739.5|31719.5|31754|31734|31739.5|31719.5|47
1691634600000|2023-08-10 02:30:00|31739|31719|31737.5|31717.5|31747.5|31724|31737|31712.5|40
1691634900000|2023-08-10 02:35:00|31740.5|31720.5|31743.5|31723.5|31746.5|31726.5|31740.5|31720.5|54
1691635200000|2023-08-10 02:40:00|31744|31724|31738|31718|31752|31725|31735|31708.5|45
1691635500000|2023-08-10 02:45:00|31738.5|31718.5|31725.5|31705.5|31739|31719|31712.5|31692.5|83
1691635800000|2023-08-10 02:50:00|31726|31706|31726|31706|31727|31707|31722.5|31702.5|28
1691636100000|2023-08-10 02:55:00|31726.5|31706.5|31725|31705|31734|31707|31723|31695.5|23
1691636400000|2023-08-10 03:00:00|31726.5|31706.5|31725|31705|31738.5|31711.5|31724|31697.5|41
1691636700000|2023-08-10 03:05:00|31724.5|31704.5|31730|31710|31730.5|31710.5|31720|31700|36
1691637000000|2023-08-10 03:10:00|31729.5|31709.5|31725.5|31705.5|31730.6|31710.6|31725.5|31705.5|40
1691637300000|2023-08-10 03:15:00|31725.6|31705.6|31734.5|31714.5|31735.5|31715.5|31725|31705|43
1691637600000|2023-08-10 03:20:00|31734|31714|31731|31711|31741.5|31718|31730.5|31706.5|50
1691637900000|2023-08-10 03:25:00|31731.5|31711.5|31738.5|31703.5|31739.5|31712|31731|31703.5|23
1691638200000|2023-08-10 03:30:00|31738.9|31703.9|31732.9|31712.9|31739.4|31713.4|31732.9|31702.5|15
1691638500000|2023-08-10 03:35:00|31733.5|31713.5|31737.5|31717.5|31739|31719|31733.5|31713.5|19
1691638800000|2023-08-10 03:40:00|31738|31718|31733.5|31713.5|31744|31718|31733.5|31709|15
1691639100000|2023-08-10 03:45:00|31734|31714|31732|31712|31734.5|31714.5|31732|31712|13
1691639400000|2023-08-10 03:50:00|31731.5|31711.5|31731|31711|31732|31712|31730.5|31710.5|12
1691639700000|2023-08-10 03:55:00|31731.5|31711.5|31731.5|31711.5|31732|31712|31731.5|31711.5|3
1691640000000|2023-08-10 04:00:00|31731|31711|31731|31711|31731.5|31711.5|31730.5|31710.5|9
1691640300000|2023-08-10 04:05:00|31729|31709|31725.5|31705.5|31729|31709|31722.5|31702.5|19
1691640600000|2023-08-10 04:10:00|31724.5|31704.5|31725.5|31705.5|31726|31706|31724.5|31704.5|7
1691640900000|2023-08-10 04:15:00|31726|31706|31725.5|31705.5|31726.5|31706.5|31725.5|31705.5|4
1691641200000|2023-08-10 04:20:00|31726|31706|31725.5|31705.5|31726.5|31706.5|31725.5|31705.5|8
1691641500000|2023-08-10 04:25:00|31726|31706|31732|31712|31734|31712|31726|31698.5|38
1691641800000|2023-08-10 04:30:00|31732.5|31712.5|31739.5|31719.5|31740|31720|31732.5|31712.5|15
1691642100000|2023-08-10 04:35:00|31739|31719|31738|31718|31739.5|31719.5|31737.5|31717.5|11
1691642400000|2023-08-10 04:40:00|31738.5|31718.5|31738.5|31718.5|31738.5|31718.5|31738|31718|3
1691642700000|2023-08-10 04:45:00|31741|31721|31744|31724|31744|31724|31741|31721|11
1691643000000|2023-08-10 04:50:00|31743.5|31723.5|31744|31724|31744|31724|31743|31723|5
1691643300000|2023-08-10 04:55:00|31743.5|31723.5|31743|31723|31744|31724|31743|31723|14
1691643600000|2023-08-10 05:00:00|31742.5|31722.5|31739.5|31719.5|31743|31723|31738.5|31718.5|22
1691643900000|2023-08-10 05:05:00|31740|31720|31742.5|31722.5|31750.5|31723.5|31739.5|31713|48
1691644200000|2023-08-10 05:10:00|31742.8|31722.8|31742.8|31722.8|31743.3|31723.3|31742.5|31722.5|17
1691644500000|2023-08-10 05:15:00|31742.5|31722.5|31747.5|31712.5|31748|31723.5|31741|31712.5|15
1691644800000|2023-08-10 05:20:00|31740.5|31720.5|31740.9|31720.9|31750|31722|31740.2|31713.7|17
1691645100000|2023-08-10 05:25:00|31748.8|31713.8|31741.5|31721.5|31748.8|31722|31738.5|31713.5|21
1691645400000|2023-08-10 05:30:00|31742|31722|31739.3|31719.3|31743.5|31723.5|31736.3|31716.3|36
1691645700000|2023-08-10 05:35:00|31739|31719|31741|31721|31741|31721|31738.5|31718.5|16
1691646000000|2023-08-10 05:40:00|31741.5|31721.5|31742|31722|31743|31723|31741.5|31721.5|18
1691646300000|2023-08-10 05:45:00|31741.8|31721.8|31741|31721|31741.8|31721.8|31740.5|31720.5|9
1691646600000|2023-08-10 05:50:00|31741.5|31721.5|31742.5|31722.5|31744|31724|31739|31719|22
1691646900000|2023-08-10 05:55:00|31742|31722|31742.5|31722.5|31744.5|31724.5|31741.5|31721.5|20
1691647200000|2023-08-10 06:00:00|31743|31723|31737|31717|31743|31723|31735.7|31715.7|37
1691647500000|2023-08-10 06:05:00|31736.9|31716.9|31729.5|31709.5|31736.9|31716.9|31728.5|31708.5|33
1691647800000|2023-08-10 06:10:00|31729|31709|31717.5|31697.5|31733|31713|31717|31697|48
1691648100000|2023-08-10 06:15:00|31717|31697|31709|31689|31717|31697|31703|31675.5|71
1691648400000|2023-08-10 06:20:00|31708.5|31688.5|31709|31689|31712|31692|31703.5|31683.5|45
1691648700000|2023-08-10 06:25:00|31708.5|31688.5|31707|31687|31709|31689|31707|31687|14
1691649000000|2023-08-10 06:30:00|31706.5|31686.5|31703.5|31683.5|31706.5|31686.5|31697|31677|69
1691649300000|2023-08-10 06:35:00|31703|31683|31694.5|31674.5|31703|31683|31692.5|31672.5|20
1691649600000|2023-08-10 06:40:00|31695|31675|31695.5|31675.5|31695.5|31675.5|31693.5|31673.5|32
1691649900000|2023-08-10 06:45:00|31696|31676|31699|31679|31700.5|31680.5|31695.5|31675.5|22
1691650200000|2023-08-10 06:50:00|31699.5|31679.5|31695.5|31675.5|31700|31680|31695.5|31675.5|21
1691650500000|2023-08-10 06:55:00|31696|31676|31698.5|31678.5|31699.5|31679.5|31696|31676|26
1691650800000|2023-08-10 07:00:00|31699|31679|31683.5|31663.5|31704|31679.5|31683.5|31663.5|49
1691651100000|2023-08-10 07:05:00|31684|31664|31688.5|31668.5|31696.5|31670|31680.5|31654|51
1691651400000|2023-08-10 07:10:00|31688|31668|31686.5|31666.5|31689.5|31669.5|31686|31666|12
1691651700000|2023-08-10 07:15:00|31686|31666|31681.5|31661.5|31690.5|31666.5|31677|31653.8|45
1691652000000|2023-08-10 07:20:00|31681|31661|31682.5|31662.5|31682.5|31662.5|31675.5|31655.5|41
1691652300000|2023-08-10 07:25:00|31682|31662|31685.5|31665.5|31687.5|31667.5|31682|31662|23
1691652600000|2023-08-10 07:30:00|31685|31665|31685.9|31665.9|31693.9|31667.4|31682|31658.9|35
1691652900000|2023-08-10 07:35:00|31685.5|31665.5|31683.5|31663.5|31685.5|31665.5|31682.6|31662.6|32
1691653200000|2023-08-10 07:40:00|31683.3|31663.3|31683.6|31663.6|31692.1|31665|31682.5|31656.6|13
1691653500000|2023-08-10 07:45:00|31684.1|31664.1|31688|31668|31691.6|31668|31682|31654.5|31
1691653800000|2023-08-10 07:50:00|31688.5|31668.5|31688|31668|31693.5|31673.5|31687|31667|33
1691654100000|2023-08-10 07:55:00|31688.5|31668.5|31692.5|31672.5|31698|31674|31688.5|31662.5|21
1691654400000|2023-08-10 08:00:00|31692|31672|31695|31675|31696.5|31676.5|31692|31672|37
1691654700000|2023-08-10 08:05:00|31694.5|31674.5|31697|31662|31705.5|31675.5|31691|31661.5|39
1691655000000|2023-08-10 08:10:00|31697.5|31662.5|31688|31668|31698.5|31670|31687.5|31659.5|18
1691655300000|2023-08-10 08:15:00|31689|31669|31690|31670|31696|31670.5|31688.5|31659.5|19
1691655600000|2023-08-10 08:20:00|31697|31662|31686.5|31666.5|31697|31668.5|31686|31662|29
1691655900000|2023-08-10 08:25:00|31686.8|31666.8|31683|31663|31694|31666.8|31680|31658.3|53
1691656200000|2023-08-10 08:30:00|31683.5|31663.5|31690.5|31655.5|31691|31664.5|31682.1|31655.5|40
1691656500000|2023-08-10 08:35:00|31682.5|31662.5|31682.5|31662.5|31690|31664.5|31682|31654.5|25
1691656800000|2023-08-10 08:40:00|31682|31662|31681.5|31661.5|31684.5|31664.5|31677|31657|42
1691657100000|2023-08-10 08:45:00|31682|31662|31687|31667|31687|31667|31682|31662|23
1691657400000|2023-08-10 08:50:00|31687.5|31667.5|31689.5|31669.5|31689.5|31669.5|31687.5|31667.5|13
1691657700000|2023-08-10 08:55:00|31690|31670|31689|31669|31691|31671|31687|31667|23
1691658000000|2023-08-10 09:00:00|31691.5|31671.5|31692|31672|31693.9|31673.9|31691.5|31671.5|16
1691658300000|2023-08-10 09:05:00|31698.1|31663.1|31693|31673|31698.1|31675|31690.5|31661.6|13
1691658600000|2023-08-10 09:10:00|31692|31672|31694|31674|31702|31677|31692|31666|17
1691658900000|2023-08-10 09:15:00|31702|31667|31691.5|31671.5|31702.5|31675|31691.5|31665.5|23
1691659200000|2023-08-10 09:20:00|31692|31672|31692|31672|31692|31672|31691|31671|9
1691659500000|2023-08-10 09:25:00|31692.5|31672.5|31687.5|31667.5|31692.5|31672.5|31687.5|31667.5|10
1691659800000|2023-08-10 09:30:00|31688|31668|31699|31679|31699|31679|31688|31668|15
1691660100000|2023-08-10 09:35:00|31700|31680|31699|31679|31700|31680|31698.5|31678.5|7
1691660400000|2023-08-10 09:40:00|31699.5|31679.5|31697.5|31677.5|31699.5|31679.5|31697.5|31677.5|5
1691660700000|2023-08-10 09:45:00|31697|31677|31697.5|31677.5|31699|31679|31696.5|31676.5|19
1691661000000|2023-08-10 09:50:00|31697|31677|31697|31677|31698|31678|31697|31677|7
1691661300000|2023-08-10 09:55:00|31696.5|31676.5|31692.6|31672.6|31696.5|31676.5|31692|31672|17
1691661600000|2023-08-10 10:00:00|31692.8|31672.8|31687.8|31667.8|31692.8|31672.8|31687.8|31667.8|18
1691661900000|2023-08-10 10:05:00|31688.3|31668.3|31698|31663|31698|31668.3|31688.3|31661.3|20
1691662200000|2023-08-10 10:10:00|31697.5|31662.5|31701.5|31666.5|31702|31667|31697|31662|13
1691662500000|2023-08-10 10:15:00|31702|31667|31700.5|31665.5|31702|31667|31700|31665|10
1691662800000|2023-08-10 10:20:00|31700|31665|31696.5|31676.5|31704.5|31676.5|31696.5|31665|13
1691663100000|2023-08-10 10:25:00|31696|31676|31695.5|31675.5|31696.5|31676.5|31694|31674|43
1691663400000|2023-08-10 10:30:00|31696|31676|31687.5|31667.5|31698.5|31676.5|31687.5|31663.5|14
1691663700000|2023-08-10 10:35:00|31687|31667|31688|31668|31696|31669.5|31687|31661|11
1691664000000|2023-08-10 10:40:00|31687.5|31667.5|31687.3|31667.3|31696.3|31669.5|31687|31661.3|17
1691664300000|2023-08-10 10:45:00|31687.1|31667.1|31682.8|31662.8|31687.1|31667.1|31682.8|31662.8|13
1691664600000|2023-08-10 10:50:00|31680.6|31660.6|31683.3|31648.3|31687.1|31660.6|31675.3|31648.3|23
1691664900000|2023-08-10 10:55:00|31682.8|31647.8|31681.5|31646.5|31683.8|31648.8|31680.5|31645.5|20
1691665200000|2023-08-10 11:00:00|31681.7|31646.7|31679.5|31644.5|31690|31655|31668|31633|62
1691665500000|2023-08-10 11:05:00|31679|31644|31680.9|31645|31681|31645|31679|31644|6
1691665800000|2023-08-10 11:10:00|31677.6|31642.6|31686.5|31651.5|31691|31656|31675|31640|37
1691666100000|2023-08-10 11:15:00|31686.6|31651.6|31684|31649|31686.6|31651.6|31677.9|31641|25
1691666400000|2023-08-10 11:20:00|31684.1|31649.1|31679.9|31644.9|31684.1|31649.1|31672.5|31637.5|16
1691666700000|2023-08-10 11:25:00|31680|31645|31680|31645|31680|31645|31680|31645|1
1691667000000|2023-08-10 11:30:00|31679.9|31644.9|31679.8|31644.8|31682.3|31647.3|31679.8|31644.8|4
1691667300000|2023-08-10 11:35:00|31680.3|31645.3|31681.6|31646.6|31681.6|31646.6|31676|31641|19
1691667600000|2023-08-10 11:40:00|31681|31646|31676|31641|31681.1|31646.1|31673.6|31638.6|35
1691667900000|2023-08-10 11:45:00|31676.5|31641.5|31687|31652|31691|31662.5|31676.5|31641.5|51
1691668200000|2023-08-10 11:50:00|31686|31651|31685.6|31650.6|31686|31651|31684|31649|23
1691668500000|2023-08-10 11:55:00|31686.1|31651.1|31703.5|31668.5|31704.5|31669.5|31683.1|31650.6|29
1691668800000|2023-08-10 12:00:00|31703|31668|31688.5|31653.5|31703|31668|31688|31653|27
1691669100000|2023-08-10 12:05:00|31688|31653|31710|31668|31710.5|31668.5|31683|31648|53
1691669400000|2023-08-10 12:10:00|31710.5|31668.5|31665|31624|31710.5|31668.5|31660|31618|170
1691669700000|2023-08-10 12:15:00|31666|31625|31652.5|31610.5|31667.5|31626|31652.5|31610.5|62
1691670000000|2023-08-10 12:20:00|31652|31610|31662.1|31620.1|31662.1|31621.9|31630.6|31591.8|114
1691670300000|2023-08-10 12:25:00|31662.6|31620.6|31651|31609|31682.1|31640.1|31626.7|31589.5|98
1691670600000|2023-08-10 12:30:00|31638.5|31596.5|31661.1|31619.1|31666.1|31624.1|31601.9|31559.9|63
1691670900000|2023-08-10 12:35:00|31661|31619|31640|31598|31661.1|31619.1|31613.5|31571.5|45
1691671200000|2023-08-10 12:40:00|31640.1|31598.1|31665.1|31630.1|31685.5|31650.5|31640.1|31598.1|55
1691671500000|2023-08-10 12:45:00|31667.6|31632.6|31647.6|31605.6|31667.6|31632.6|31637.5|31602.5|40
1691671800000|2023-08-10 12:50:00|31648.1|31606.1|31611.8|31569.8|31648.5|31610|31606|31568|19
1691672100000|2023-08-10 12:55:00|31611.3|31569.3|31630|31588|31637.5|31595.5|31604.6|31568.7|108
1691672400000|2023-08-10 13:00:00|31629.5|31587.5|31632.5|31590.5|31636|31594|31616.9|31578.4|84
1691672700000|2023-08-10 13:05:00|31634.5|31592.5|31639.5|31597.5|31651.5|31609.5|31631.5|31589.5|61
1691673000000|2023-08-10 13:10:00|31641|31599|31665|31627.3|31669|31630|31641|31599|92
1691673300000|2023-08-10 13:15:00|31664.9|31627.7|31642.6|31607.6|31666.7|31631.7|31641.4|31606.4|45
1691673600000|2023-08-10 13:20:00|31643.1|31608.1|31657.5|31622.5|31664|31629|31642.6|31607.6|40
1691673900000|2023-08-10 13:25:00|31660|31625|31664.5|31629.5|31678.5|31643.5|31655|31620|87
1691674200000|2023-08-10 13:30:00|31665|31630|31675.5|31640.5|31677|31642|31664|31629|113
1691674500000|2023-08-10 13:35:00|31675|31640|31645|31610|31675|31640|31644.5|31609.5|96
1691674800000|2023-08-10 13:40:00|31644.5|31609.5|31636|31616|31649|31617|31636|31605.7|67
1691675100000|2023-08-10 13:45:00|31637|31617|31638|31618|31645|31618|31632.8|31605.5|29
1691675400000|2023-08-10 13:50:00|31638.5|31618.5|31664.2|31629.2|31664.2|31637.2|31638|31614.1|54
1691675700000|2023-08-10 13:55:00|31664.4|31629.4|31637|31617|31664.4|31633|31637|31610.6|41
1691676000000|2023-08-10 14:00:00|31635|31615|31635.7|31600.7|31647|31615|31632.5|31597.5|92
1691676300000|2023-08-10 14:05:00|31635.2|31600.2|31663|31628|31664.1|31629.1|31634.7|31599.7|72
1691676600000|2023-08-10 14:10:00|31665|31630|31654.9|31619.9|31665.8|31640|31654.4|31619.4|65
1691676900000|2023-08-10 14:15:00|31656.9|31621.9|31665.7|31630.7|31666.2|31631.2|31646.8|31611.8|73
1691677200000|2023-08-10 14:20:00|31666.2|31631.2|31667.7|31632.7|31670.5|31635.5|31664.3|31629.3|46
1691677500000|2023-08-10 14:25:00|31668.2|31633.2|31677.7|31642.7|31682.6|31647.6|31668.2|31633.2|63
1691677800000|2023-08-10 14:30:00|31678.2|31643.2|31681.2|31646.2|31681.2|31646.2|31675.6|31640.6|26
1691678100000|2023-08-10 14:35:00|31681.7|31646.7|31692|31657|31692|31657|31680.5|31645.5|60
1691678400000|2023-08-10 14:40:00|31692.5|31657.5|31694|31659|31701.5|31675|31688.5|31657.5|52
1691678700000|2023-08-10 14:45:00|31693.5|31658.5|31712|31677|31734.5|31692.5|31693.5|31658.5|64
1691679000000|2023-08-10 14:50:00|31711.5|31676.5|31732.5|31697.5|31735.5|31700.5|31711.5|31676.5|132
1691679300000|2023-08-10 14:55:00|31732|31697|31730.8|31695.8|31735|31700|31724.5|31689.5|48
1691679600000|2023-08-10 15:00:00|31730.5|31695.5|31739|31704|31740.5|31711|31727.5|31692.8|49
1691679900000|2023-08-10 15:05:00|31739.5|31704.5|31736.8|31701.8|31740|31712|31731|31701.1|29
1691680200000|2023-08-10 15:10:00|31736.3|31701.3|31729|31694|31737.4|31702.4|31726.2|31691.2|56
1691680500000|2023-08-10 15:15:00|31729.5|31694.5|31728.5|31693.5|31729.7|31694.7|31727.5|31692.5|21
1691680800000|2023-08-10 15:20:00|31729|31694|31744.6|31709.6|31747|31712|31723.5|31694|68
1691681100000|2023-08-10 15:25:00|31744.1|31709.1|31726|31691|31745|31710|31718.9|31683.9|65
1691681400000|2023-08-10 15:30:00|31726.5|31691.5|31724|31689|31729|31695.5|31711.2|31676.2|57
1691681700000|2023-08-10 15:35:00|31723.5|31688.5|31726.9|31691.9|31727.5|31692.5|31723.5|31688.5|24
1691682000000|2023-08-10 15:40:00|31726.4|31691.4|31727.5|31692.5|31728.4|31693.4|31726.4|31691.4|18
1691682300000|2023-08-10 15:45:00|31728|31693|31732.4|31697.4|31742|31707|31727.9|31692.9|47
1691682600000|2023-08-10 15:50:00|31731.9|31696.9|31739.3|31704.3|31739.3|31704.3|31731.9|31696.9|32
1691682900000|2023-08-10 15:55:00|31739.8|31704.8|31743.5|31708.5|31745.5|31710.5|31739.8|31704.8|27
1691683200000|2023-08-10 16:00:00|31743|31708|31738.5|31703.5|31743.5|31708.5|31738.5|31703.5|31
1691683500000|2023-08-10 16:05:00|31738|31703|31740|31705|31740|31712|31730|31702.5|15
1691683800000|2023-08-10 16:10:00|31739.5|31704.5|31743|31708|31743|31708|31739.5|31704.5|21
1691684100000|2023-08-10 16:15:00|31743.5|31708.5|31748.9|31713.9|31751|31716|31743|31708|35
1691684400000|2023-08-10 16:20:00|31748.4|31713.4|31747.5|31712.5|31748.4|31713.4|31747|31712|18
1691684700000|2023-08-10 16:25:00|31747.7|31712.7|31747|31712|31749|31714|31746.5|31711.5|17
1691685000000|2023-08-10 16:30:00|31747.5|31712.5|31747.5|31712.5|31749|31714|31746|31711|30
1691685300000|2023-08-10 16:35:00|31749|31714|31745.5|31710.5|31751|31716|31745|31710|19
1691685600000|2023-08-10 16:40:00|31734.5|31699.5|31723.5|31688.5|31734.5|31699.5|31715.5|31680.5|65
1691685900000|2023-08-10 16:45:00|31724|31689|31735.1|31700.1|31736.1|31701.1|31722|31687|31
1691686200000|2023-08-10 16:50:00|31735.6|31700.6|31740|31705|31740.5|31705.5|31732|31697|34
1691686500000|2023-08-10 16:55:00|31739.5|31704.5|31738.5|31703.5|31743|31708|31738.5|31703.5|32
1691686800000|2023-08-10 17:00:00|31740.5|31705.5|31736.5|31701.5|31740.5|31705.5|31735|31700|38
1691687100000|2023-08-10 17:05:00|31736|31701|31736|31701|31736.5|31701.5|31734|31699|13
1691687400000|2023-08-10 17:10:00|31736.5|31701.5|31733|31698|31737.5|31702.5|31732|31697|28
1691687700000|2023-08-10 17:15:00|31733.6|31698.6|31733|31698|31733.6|31698.6|31732.1|31697.1|15
1691688000000|2023-08-10 17:20:00|31732.6|31697.6|31736|31701|31738|31703|31732.1|31697.1|34
1691688300000|2023-08-10 17:25:00|31736.5|31701.5|31741.5|31706.5|31742|31707|31735.5|31700.5|19
1691688600000|2023-08-10 17:30:00|31742|31707|31747.5|31712.5|31750.5|31717|31737|31706.5|41
1691688900000|2023-08-10 17:35:00|31748|31713|31755|31735|31759|31735|31744.5|31713|49
1691689200000|2023-08-10 17:40:00|31758.5|31720|31764|31729|31765.5|31730.5|31756|31720|22
1691689500000|2023-08-10 17:45:00|31763.5|31728.5|31748|31713|31763.5|31734.5|31746|31711|36
1691689800000|2023-08-10 17:50:00|31748.5|31713.5|31748.5|31713.5|31750|31715|31746|31711|32
1691690100000|2023-08-10 17:55:00|31749|31714|31761.5|31726.5|31765.5|31730.5|31745.5|31713|39
1691690400000|2023-08-10 18:00:00|31762|31727|31759.2|31724.2|31762|31727|31756.7|31721.7|35
1691690700000|2023-08-10 18:05:00|31759|31724|31754.2|31719.2|31759|31724|31745.3|31710|34
1691691000000|2023-08-10 18:10:00|31753.7|31718.7|31754|31719|31754.2|31719.2|31753|31718|11
1691691300000|2023-08-10 18:15:00|31753.5|31718.5|31755|31720|31755.5|31720.5|31753|31718|17
1691691600000|2023-08-10 18:20:00|31754|31719|31748|31713|31754|31719|31744.5|31709.5|36
1691691900000|2023-08-10 18:25:00|31748.5|31713.5|31743|31723|31749|31723|31739|31712|17
1691692200000|2023-08-10 18:30:00|31744|31724|31743|31723|31751|31724.5|31741.5|31716|8
1691692800000|2023-08-10 18:40:00|31742.5|31722.5|31743|31723|31743|31723|31742.5|31722.5|4
1691693100000|2023-08-10 18:45:00|31742.5|31722.5|31742.5|31722.5|31743|31723|31742|31722|5
1691693400000|2023-08-10 18:50:00|31742|31722|31742|31722|31742.5|31722.5|31741.5|31721.5|5
1691693700000|2023-08-10 18:55:00|31741.5|31721.5|31745|31710|31749|31722|31732|31697|29
1691694000000|2023-08-10 19:00:00|31745.5|31710.5|31749.5|31714.5|31749.5|31714.5|31745.5|31710.5|17
1691694300000|2023-08-10 19:05:00|31747.5|31712.5|31744|31709|31748|31719.5|31739|31708.5|25
1691694600000|2023-08-10 19:10:00|31743.5|31708.5|31746|31711|31749|31714|31735.5|31700.5|24
1691694900000|2023-08-10 19:15:00|31745.5|31710.5|31745|31710|31746|31711|31744|31709|14
1691695200000|2023-08-10 19:20:00|31744|31709|31746|31711|31746|31711|31744|31709|17
1691695500000|2023-08-10 19:25:00|31746.5|31711.5|31743.5|31723.5|31751|31723.5|31742|31711|34
1691696100000|2023-08-10 19:35:00|31744|31724|31756.5|31721.5|31757|31730|31743.5|31721.5|12
1691696400000|2023-08-10 19:40:00|31750|31730|31756.5|31721.5|31757.5|31730|31750|31721.5|4
1691696700000|2023-08-10 19:45:00|31749.5|31729.5|31763.5|31728.5|31763.5|31729.5|31749.5|31723.5|12
1691697000000|2023-08-10 19:50:00|31763|31728|31763|31728|31763|31728|31762.5|31727.5|5
1691697300000|2023-08-10 19:55:00|31763.5|31728.5|31763.5|31728.5|31763.5|31728.5|31763.5|31728.5|1
1691715600000|2023-08-11 01:00:00|31773.5|31731.5|31754.5|31719.5|31788|31752.5|31754.5|31719.5|64
1691715900000|2023-08-11 01:05:00|31754|31719|31774|31739|31774|31739|31753.5|31718.5|47
1691716200000|2023-08-11 01:10:00|31773.5|31738.5|31771.5|31736.5|31781.5|31747|31765|31735.5|64
1691716500000|2023-08-11 01:15:00|31772.5|31737.5|31762.5|31727.5|31776|31741|31761.5|31726.5|62
1691716800000|2023-08-11 01:20:00|31763|31728|31757.5|31722.5|31765.2|31730.2|31757.5|31722.5|29
1691717100000|2023-08-11 01:25:00|31758|31723|31755.7|31720.7|31760|31725|31755.5|31720.5|25
1691717400000|2023-08-11 01:30:00|31755.6|31720.6|31782|31747|31787.5|31752.5|31755.6|31720.6|54
1691717700000|2023-08-11 01:35:00|31781.5|31746.5|31782|31747|31782|31747|31776.5|31741.5|33
1691718000000|2023-08-11 01:40:00|31782.5|31747.5|31769|31734|31787|31752|31768|31733|48
1691718300000|2023-08-11 01:45:00|31768.5|31733.5|31777.2|31742.2|31779|31751.5|31767|31732|50
1691718600000|2023-08-11 01:50:00|31777.1|31742.1|31768.5|31748.5|31778.3|31750.8|31767|31738.5|57
1691718900000|2023-08-11 01:55:00|31768|31748|31776|31741|31778|31752|31766.5|31741|29
1691719200000|2023-08-11 02:00:00|31776.5|31741.5|31775|31755|31778|31757.5|31767.5|31741|45
1691719500000|2023-08-11 02:05:00|31775.5|31755.5|31768.5|31748.5|31779|31756|31768.5|31744|32
1691719800000|2023-08-11 02:10:00|31769|31749|31768|31748|31769|31749|31768|31748|3
1691720100000|2023-08-11 02:15:00|31768.5|31748.5|31770|31750|31770.5|31750.5|31768.5|31748.5|28
1691720400000|2023-08-11 02:20:00|31770.5|31750.5|31779.5|31759.5|31779.5|31759.5|31770|31750|22
1691720700000|2023-08-11 02:25:00|31779|31759|31792.5|31757.5|31796.5|31761.5|31779|31755.5|41
1691721000000|2023-08-11 02:30:00|31785.5|31765.5|31801.5|31766.5|31808.5|31775|31783.5|31763|53
1691721300000|2023-08-11 02:35:00|31803.5|31768.5|31796.5|31761.5|31804|31774.5|31792.5|31760.5|36
1691721600000|2023-08-11 02:40:00|31795|31760|31799.5|31779.5|31802|31780.5|31790.9|31755.9|58
1691721900000|2023-08-11 02:45:00|31799|31779|31802|31782|31802|31782|31796|31776|40
1691722200000|2023-08-11 02:50:00|31802.5|31782.5|31795.5|31775.5|31803.1|31783.1|31794|31774|34
1691722500000|2023-08-11 02:55:00|31795|31775|31808|31773|31808.8|31781|31795|31771.5|43
1691722800000|2023-08-11 03:00:00|31808.5|31773.5|31802.5|31767.5|31809|31775|31792|31765|43
1691723100000|2023-08-11 03:05:00|31802|31767|31782.5|31747.5|31802.5|31767.5|31782.5|31747.5|49
1691723400000|2023-08-11 03:10:00|31783|31748|31780.5|31745.5|31784|31749|31780.5|31745.5|34
1691723700000|2023-08-11 03:15:00|31780.3|31745.3|31776.5|31741.5|31780.3|31753|31771|31740.5|23
1691724000000|2023-08-11 03:20:00|31775.6|31740.6|31773.5|31738.5|31777.1|31742.1|31773|31738|20
1691724300000|2023-08-11 03:25:00|31774|31739|31762.5|31727.5|31774|31744|31758.1|31727.5|55
1691724600000|2023-08-11 03:30:00|31762|31727|31762|31727|31765.6|31730.6|31761|31726|35
1691724900000|2023-08-11 03:35:00|31762.5|31727.5|31766|31746|31768.5|31746.5|31761.5|31727.5|34
1691725200000|2023-08-11 03:40:00|31766.5|31746.5|31766.5|31746.5|31766.5|31746.5|31766|31746|19
1691725500000|2023-08-11 03:45:00|31766|31746|31764|31744|31771.5|31746|31761.5|31736.5|30
1691725800000|2023-08-11 03:50:00|31763.5|31743.5|31760.3|31740.3|31769.8|31743.5|31759.8|31734.5|13
1691726100000|2023-08-11 03:55:00|31759.8|31739.8|31747|31727|31765.5|31739.8|31746|31726|25
1691726400000|2023-08-11 04:00:00|31746.5|31726.5|31759.2|31724.2|31761.7|31730.7|31746.5|31722|22
1691726700000|2023-08-11 04:05:00|31759.7|31724.7|31759.7|31724.7|31760.2|31725.2|31759.3|31724.3|5
1691727000000|2023-08-11 04:10:00|31759.2|31724.2|31759.7|31724.7|31759.8|31724.8|31758.4|31723.4|12
1691727300000|2023-08-11 04:15:00|31760|31725|31756.5|31721.5|31761.5|31733.5|31753|31721.5|19
1691727600000|2023-08-11 04:20:00|31756|31721|31756|31721|31757|31722|31755|31720|18
1691727900000|2023-08-11 04:25:00|31756.5|31721.5|31756.7|31721.7|31757.2|31729.5|31749.2|31721|18
1691728200000|2023-08-11 04:30:00|31757.2|31722.2|31755.8|31720.8|31757.9|31732.2|31748.2|31720.8|29
1691728500000|2023-08-11 04:35:00|31756|31721|31741.7|31721.7|31757|31728.7|31741.2|31720.8|23
1691728800000|2023-08-11 04:40:00|31742|31722|31743.7|31723.7|31744.7|31724.7|31742|31722|16
1691729100000|2023-08-11 04:45:00|31744.2|31724.2|31743.7|31723.7|31744.2|31724.2|31743.7|31723.7|8
1691729400000|2023-08-11 04:50:00|31743.2|31723.2|31746.7|31711.7|31751.7|31723.7|31736.7|31710.2|27
1691729700000|2023-08-11 04:55:00|31739.7|31719.7|31750.9|31715.9|31752.7|31725.2|31739.7|31712.7|20
1691730000000|2023-08-11 05:00:00|31750.4|31715.4|31751.3|31716.3|31752.9|31717.9|31749.8|31714.8|31
1691730300000|2023-08-11 05:05:00|31751.8|31716.8|31752.3|31717.3|31753.3|31718.3|31751.3|31716.3|20
1691730600000|2023-08-11 05:10:00|31751.8|31716.8|31751.7|31716.7|31752.2|31717.2|31750.7|31715.7|13
1691730900000|2023-08-11 05:15:00|31752.2|31717.2|31750.7|31715.7|31753.2|31718.2|31750.7|31715.7|15
1691731200000|2023-08-11 05:20:00|31742.2|31722.2|31742|31722|31743|31723|31740.7|31720.7|17
1691731500000|2023-08-11 05:25:00|31742.5|31722.5|31742|31722|31743|31723|31741|31721|18
1691731800000|2023-08-11 05:30:00|31742.6|31722.6|31742.5|31722.5|31744|31724|31742|31722|25
1691732100000|2023-08-11 05:35:00|31742|31722|31734.2|31714.2|31742.5|31722.5|31733.5|31713.5|27
1691732400000|2023-08-11 05:40:00|31734|31714|31736|31716|31737.2|31717.2|31733.5|31713.5|31
1691732700000|2023-08-11 05:45:00|31735.5|31715.5|31742.7|31707.7|31742.7|31721.2|31734.2|31707.2|26
1691733000000|2023-08-11 05:50:00|31743|31708|31742.2|31707.2|31744.5|31709.5|31742.2|31707.2|34
1691733300000|2023-08-11 05:55:00|31742.7|31707.7|31743|31723|31754.7|31727.2|31741.5|31707.7|54
1691733600000|2023-08-11 06:00:00|31743.5|31723.5|31745.3|31725.3|31751|31726|31743.5|31715.5|35
1691733900000|2023-08-11 06:05:00|31745.6|31725.6|31742.5|31722.5|31746.5|31726.5|31742.5|31722.5|50
1691734200000|2023-08-11 06:10:00|31742|31722|31735.5|31715.5|31744|31724|31732.5|31712.5|40
1691734500000|2023-08-11 06:15:00|31734.9|31714.9|31741|31721|31743|31721|31734.6|31707.5|21
1691734800000|2023-08-11 06:20:00|31741.5|31721.5|31737|31717|31751|31723|31737|31710.5|34
1691735100000|2023-08-11 06:25:00|31736.5|31716.5|31738|31718|31743|31723|31736|31716|28
1691735400000|2023-08-11 06:30:00|31738.5|31718.5|31746.5|31726.5|31754|31730|31738.5|31716|56
1691735700000|2023-08-11 06:35:00|31746|31726|31750|31730|31750.5|31730.5|31742|31722|31
1691736000000|2023-08-11 06:40:00|31753|31733|31755.3|31735.3|31771.5|31737.5|31753|31729.7|57
1691736300000|2023-08-11 06:45:00|31755.8|31735.8|31762.5|31742.5|31762.5|31742.5|31752.5|31732.5|30
1691736600000|2023-08-11 06:50:00|31763|31743|31762.5|31742.5|31764.3|31744.3|31758.7|31738.7|24
1691736900000|2023-08-11 06:55:00|31762.8|31742.8|31785.5|31765.5|31789.3|31766.2|31762.8|31742.8|79
1691737200000|2023-08-11 07:00:00|31785.3|31765.3|31776|31756|31789.4|31765.5|31769.5|31739|100
1691737500000|2023-08-11 07:05:00|31773|31753|31774.5|31754.5|31781.7|31756.7|31767.9|31735.3|62
1691737800000|2023-08-11 07:10:00|31774.2|31754.2|31781.9|31761.9|31791.6|31765.2|31773.2|31751.2|69
1691738100000|2023-08-11 07:15:00|31781.8|31761.8|31787.5|31752.5|31789.5|31762|31780.9|31752.5|30
1691738400000|2023-08-11 07:20:00|31787|31752|31773|31753|31787|31760|31769|31742.3|79
1691738700000|2023-08-11 07:25:00|31772.9|31752.9|31777|31742|31780|31758|31769|31742|44
1691739000000|2023-08-11 07:30:00|31777.5|31742.5|31780.5|31745.5|31780.6|31750|31770|31741.5|26
1691739300000|2023-08-11 07:35:00|31780|31745|31778.5|31743.5|31780|31745|31778.5|31743.5|19
1691739600000|2023-08-11 07:40:00|31779|31744|31776.7|31741.7|31780.5|31751.5|31769.5|31741.7|23
1691739900000|2023-08-11 07:45:00|31769.5|31749.5|31779.5|31744.5|31780|31749.5|31769.5|31743|11
1691740200000|2023-08-11 07:50:00|31772.5|31752.5|31779|31744|31780|31753|31772.5|31744|10
1691740500000|2023-08-11 07:55:00|31779.1|31744.1|31770|31750|31782|31755.5|31769|31744|43
1691740800000|2023-08-11 08:00:00|31771|31751|31767|31747|31780|31753|31761.5|31738|46
1691741100000|2023-08-11 08:05:00|31768|31748|31773.2|31753.2|31775.5|31755.5|31768|31748|25
1691741400000|2023-08-11 08:10:00|31781.2|31746.2|31771.5|31751.5|31781.2|31753.5|31771.5|31745.7|17
1691741700000|2023-08-11 08:15:00|31771|31751|31777|31757|31777|31757|31771|31751|18
1691742000000|2023-08-11 08:20:00|31777.5|31757.5|31780|31760|31787|31760|31774.5|31747.8|47
1691742300000|2023-08-11 08:25:00|31779.5|31759.5|31780|31760|31786.3|31760|31777.3|31750.5|23
1691742600000|2023-08-11 08:30:00|31780.5|31760.5|31793|31773|31802.5|31777.5|31780.5|31753.5|72
1691742900000|2023-08-11 08:35:00|31792.5|31772.5|31789|31769|31796|31772.5|31783.5|31755|33
1691743200000|2023-08-11 08:40:00|31788.5|31768.5|31783.5|31763.5|31793|31771.2|31783.5|31756.5|25
1691743500000|2023-08-11 08:45:00|31783|31763|31791.5|31756.5|31792.3|31765|31782.5|31756.5|8
1691743800000|2023-08-11 08:50:00|31784.5|31764.5|31786|31766|31792.1|31766|31784.5|31756.6|8
1691744100000|2023-08-11 08:55:00|31785.5|31765.5|31794|31759|31795|31766|31785.5|31759|9
1691744400000|2023-08-11 09:00:00|31794.5|31759.5|31794.5|31759.5|31795|31760|31794|31759|18
1691744700000|2023-08-11 09:05:00|31794|31759|31795|31760|31796|31767.5|31787.5|31759|12
1691745000000|2023-08-11 09:10:00|31794.5|31759.5|31793.6|31758.6|31797.3|31762.3|31793|31758|35
1691745300000|2023-08-11 09:15:00|31794|31759|31795.5|31760.5|31795.5|31760.5|31793|31758|16
1691745600000|2023-08-11 09:20:00|31795|31760|31784.8|31764.8|31796.5|31769|31781.3|31759|21
1691745900000|2023-08-11 09:25:00|31785|31765|31793.8|31758.8|31793.8|31766.1|31784.8|31756.8|11
1691746200000|2023-08-11 09:30:00|31793.3|31758.3|31793.1|31758.1|31793.6|31758.6|31793.1|31758.1|4
1691746500000|2023-08-11 09:35:00|31793.6|31758.6|31794.6|31759.6|31794.6|31759.6|31792.8|31757.8|12
1691746800000|2023-08-11 09:40:00|31787.6|31767.6|31801.3|31766.3|31801.4|31770.6|31787.6|31763.8|21
1691747100000|2023-08-11 09:45:00|31800.8|31765.8|31795.3|31760.3|31801.2|31766.2|31795.3|31760.3|17
1691747400000|2023-08-11 09:50:00|31796.3|31761.3|31803|31768|31803|31768|31796.3|31761.3|24
1691747700000|2023-08-11 09:55:00|31802.7|31767.7|31801|31781|31803.2|31781|31795.5|31767.7|23
1691748000000|2023-08-11 10:00:00|31800.7|31780.7|31798|31778|31800.7|31780.7|31797|31777|27
1691748300000|2023-08-11 10:05:00|31798.5|31778.5|31799|31779|31799|31779|31796|31776|19
1691748600000|2023-08-11 10:10:00|31797.5|31777.5|31792|31772|31803.2|31778.7|31791|31761|42
1691748900000|2023-08-11 10:15:00|31791.5|31771.5|31795|31775|31796|31776|31791|31771|13
1691749200000|2023-08-11 10:20:00|31802|31767|31803.5|31768.5|31804|31777|31793|31764.5|15
1691749500000|2023-08-11 10:25:00|31803|31768|31802|31767|31803|31768|31801.5|31766.5|7
1691749800000|2023-08-11 10:30:00|31802.5|31767.5|31794.5|31774.5|31802.5|31774.5|31793|31765.5|17
1691750100000|2023-08-11 10:35:00|31795|31775|31789|31769|31802|31775|31789|31762.5|15
1691750400000|2023-08-11 10:40:00|31788.5|31768.5|31788.5|31768.5|31789|31769|31788|31768|13
1691750700000|2023-08-11 10:45:00|31789|31769|31789|31769|31789.5|31769.5|31789|31769|3
1691751000000|2023-08-11 10:50:00|31788.5|31768.5|31793|31773|31793|31773|31788.5|31768.5|11
1691751300000|2023-08-11 10:55:00|31792.5|31772.5|31793.5|31758.5|31795|31772.5|31785.5|31758.5|26
1691751600000|2023-08-11 11:00:00|31793.7|31758.7|31794.4|31759.4|31794.9|31767|31787|31758.7|28
1691751900000|2023-08-11 11:05:00|31794.9|31759.9|31794.2|31759.2|31795.9|31760.9|31793.7|31758.7|18
1691752200000|2023-08-11 11:10:00|31795|31760|31794.2|31759.2|31795.8|31760.8|31794.2|31759.2|4
1691752500000|2023-08-11 11:15:00|31795|31760|31795.5|31760.5|31796.5|31761.5|31795|31760|18
1691752800000|2023-08-11 11:20:00|31796|31761|31795.2|31760.2|31796|31761|31794.5|31759.5|10
1691753100000|2023-08-11 11:25:00|31795.5|31760.5|31795.2|31760.2|31796|31761|31794.7|31759.7|10
1691753400000|2023-08-11 11:30:00|31795.5|31760.5|31794.7|31759.7|31795.5|31760.5|31794.2|31759.2|20
1691753700000|2023-08-11 11:35:00|31794.2|31759.2|31793.2|31758.2|31795|31760|31792.7|31757.7|14
1691754000000|2023-08-11 11:40:00|31793.7|31758.7|31788.2|31753.2|31794.2|31759.2|31787.7|31752.7|30
1691754300000|2023-08-11 11:45:00|31788.5|31753.5|31793|31758|31794.5|31764|31779.5|31750.5|48
1691754600000|2023-08-11 11:50:00|31793.5|31758.5|31788.5|31768.5|31796.5|31769|31788.5|31758.5|17
1691754900000|2023-08-11 11:55:00|31788|31768|31787.5|31767.5|31788|31768|31787.5|31767.5|2
1691755200000|2023-08-11 12:00:00|31788|31768|31781.5|31746.5|31792.5|31769|31781.2|31746.2|36
1691755500000|2023-08-11 12:05:00|31782|31747|31782.5|31747.5|31782.7|31747.7|31782|31747|6
1691755800000|2023-08-11 12:10:00|31783.7|31748.7|31792.2|31757.2|31792.2|31764|31783.7|31748.7|21
1691756100000|2023-08-11 12:15:00|31792.5|31757.5|31791.2|31756.2|31792.5|31757.5|31791.2|31756.2|11
1691756400000|2023-08-11 12:20:00|31791|31756|31789|31754|31791|31756|31788.6|31753.6|15
1691756700000|2023-08-11 12:25:00|31789.5|31754.5|31789.5|31754.5|31793.5|31765|31785|31754.5|31
1691757000000|2023-08-11 12:30:00|31790.5|31755.5|31802.5|31767.5|31805|31770|31786|31751|38
1691757300000|2023-08-11 12:35:00|31802.6|31767.6|31803.5|31783.5|31811|31784.5|31802.6|31767.6|20
1691757600000|2023-08-11 12:40:00|31804|31784|31800|31780|31806|31786|31800|31780|37
1691757900000|2023-08-11 12:45:00|31800.5|31780.5|31828|31793|31833|31798|31800|31780|61
1691758200000|2023-08-11 12:50:00|31828.5|31793.5|31832.5|31797.5|31837|31809|31821.5|31793|47
1691758500000|2023-08-11 12:55:00|31832|31797|31834.6|31799.6|31839.1|31810.5|31828.3|31796.7|55
1691758800000|2023-08-11 13:00:00|31834.5|31799.5|31808.5|31773.5|31835.3|31800.3|31807.5|31772.5|76
1691759100000|2023-08-11 13:05:00|31809|31774|31820.6|31785.6|31820.6|31785.6|31803|31768|78
1691759400000|2023-08-11 13:10:00|31822.6|31787.6|31834.5|31799.5|31834.5|31799.5|31817.5|31782.5|53
1691759700000|2023-08-11 13:15:00|31834.1|31799.1|31820.5|31800.5|31846.5|31818|31820.5|31799|107
1691760000000|2023-08-11 13:20:00|31820|31800|31831|31796|31842.6|31807.6|31820|31794.8|51
1691760300000|2023-08-11 13:25:00|31830.5|31795.5|31838.3|31803.3|31839.6|31814|31830.1|31795.1|45
1691760600000|2023-08-11 13:30:00|31838.1|31803.1|31827|31792|31838.5|31809.6|31825.5|31790.5|53
1691760900000|2023-08-11 13:35:00|31826.6|31791.6|31810.1|31775.1|31831|31796|31810|31775|39
1691761200000|2023-08-11 13:40:00|31810.6|31775.6|31837.5|31802.5|31838|31805.5|31810.6|31775.6|50
1691761500000|2023-08-11 13:45:00|31838|31803|31843.5|31808.5|31845|31815|31835|31802.5|31
1691761800000|2023-08-11 13:50:00|31844|31809|31843.5|31808.5|31844.5|31809.5|31840|31805|24
1691762100000|2023-08-11 13:55:00|31843|31808|31850.5|31815.5|31850.5|31818.5|31838.5|31805|39
1691762400000|2023-08-11 14:00:00|31849.5|31814.5|31828.5|31808.5|31849.5|31818|31817|31781|114
1691762700000|2023-08-11 14:05:00|31829|31809|31828.8|31808.8|31844|31815.5|31828|31802.5|54
1691763000000|2023-08-11 14:10:00|31829|31809|31834|31814|31845.7|31817.5|31829|31809|34
1691763300000|2023-08-11 14:15:00|31833.5|31813.5|31843.5|31808.5|31844.5|31813.5|31825|31795.5|70
1691763600000|2023-08-11 14:20:00|31843|31808|31826.6|31806.6|31843|31811|31824|31793.5|67
1691763900000|2023-08-11 14:25:00|31832.8|31797.8|31827.5|31792.5|31835.1|31802.3|31807.9|31772.9|66
1691764200000|2023-08-11 14:30:00|31827.3|31792.3|31841.4|31806.4|31841.4|31806.6|31825.9|31790.9|79
1691764500000|2023-08-11 14:35:00|31841.5|31806.5|31825.5|31790.5|31843.5|31808.5|31824.5|31789.5|42
1691764800000|2023-08-11 14:40:00|31825|31790|31830|31795|31839.5|31804.5|31825|31790|59
1691765100000|2023-08-11 14:45:00|31830.5|31795.5|31834|31799|31834|31799|31824.5|31789.5|42
1691765400000|2023-08-11 14:50:00|31834.4|31799.4|31839|31804|31839.5|31804.5|31834|31799|40
1691765700000|2023-08-11 14:55:00|31839.5|31804.5|31844|31809|31844|31809|31839.5|31804.5|27
1691766000000|2023-08-11 15:00:00|31844.5|31809.5|31844.5|31809.5|31845|31817|31836.5|31808|17
1691766300000|2023-08-11 15:05:00|31845|31810|31843.5|31808.5|31845.5|31810.5|31843|31808|25
1691766600000|2023-08-11 15:10:00|31843|31808|31854|31819|31861.1|31826.1|31838|31808|70
1691766900000|2023-08-11 15:15:00|31854.5|31819.5|31858.5|31823.5|31863.9|31835|31851.5|31819.5|39
1691767200000|2023-08-11 15:20:00|31858|31823|31857|31822|31858.1|31823.1|31856|31821|16
1691767500000|2023-08-11 15:25:00|31857.1|31822.1|31857|31822|31858.6|31823.6|31855|31820|20
1691767800000|2023-08-11 15:30:00|31857.6|31822.6|31859.5|31824.5|31859.5|31824.5|31854.6|31819.6|28
1691768100000|2023-08-11 15:35:00|31858|31823|31859|31824|31859.6|31824.6|31857.5|31822.5|25
1691768400000|2023-08-11 15:40:00|31858.5|31823.5|31860|31825|31861.1|31826.1|31858.1|31823.1|27
1691768700000|2023-08-11 15:45:00|31859.6|31824.6|31859.5|31824.5|31862.5|31827.5|31858.1|31823.1|26
1691769000000|2023-08-11 15:50:00|31860.5|31825.5|31861.5|31826.5|31862|31827|31860|31825|14
1691769300000|2023-08-11 15:55:00|31860.1|31825.1|31850.5|31815.5|31860.1|31825.1|31845|31810|42
1691769600000|2023-08-11 16:00:00|31850.6|31815.6|31842.5|31807.5|31851|31816|31842.5|31807.5|34
1691769900000|2023-08-11 16:05:00|31842|31807|31842.5|31807.5|31843.5|31808.5|31842|31807|12
1691770200000|2023-08-11 16:10:00|31843|31808|31831|31789|31843|31808|31821.3|31786.3|23
1691770500000|2023-08-11 16:15:00|31832|31791|31841.5|31806.5|31842.5|31807.5|31831.5|31791|53
1691770800000|2023-08-11 16:20:00|31841|31806|31827.6|31792.6|31841|31806|31827.6|31792.6|29
1691771100000|2023-08-11 16:25:00|31828.1|31793.1|31831.4|31796.4|31842.1|31807.1|31828.1|31793.1|53
1691771400000|2023-08-11 16:30:00|31831.5|31796.5|31829.5|31794.5|31831.5|31796.5|31829.1|31794.1|18
1691771700000|2023-08-11 16:35:00|31829.1|31794.1|31837.5|31802.5|31837.5|31802.5|31829.1|31794.1|27
1691772000000|2023-08-11 16:40:00|31836.5|31801.5|31831|31796|31836.5|31801.5|31830|31795|8
1691772300000|2023-08-11 16:45:00|31831.5|31796.5|31843|31808|31843.5|31808.5|31831.5|31796.5|23
1691772600000|2023-08-11 16:50:00|31843.5|31808.5|31843.5|31808.5|31843.5|31808.5|31842.5|31807.5|9
1691772900000|2023-08-11 16:55:00|31843|31808|31845.5|31810.5|31848.6|31813.6|31843|31808|27
1691773200000|2023-08-11 17:00:00|31846|31811|31847.5|31812.5|31847.5|31812.5|31846|31811|12
1691773500000|2023-08-11 17:05:00|31848|31813|31854.5|31819.5|31856|31821|31847.5|31812.5|23
1691773800000|2023-08-11 17:10:00|31855|31820|31848.5|31813.5|31855|31820|31848|31813|12
1691774100000|2023-08-11 17:15:00|31850.5|31815.5|31857.5|31822.5|31859|31824|31850|31815|14
1691774400000|2023-08-11 17:20:00|31857|31822|31856.5|31821.5|31861|31826|31855.5|31820.5|20
1691774700000|2023-08-11 17:25:00|31856|31821|31846|31811|31856|31821|31846|31811|13
1691775000000|2023-08-11 17:30:00|31845.5|31810.5|31850|31815|31850|31815|31845|31810|17
1691775300000|2023-08-11 17:35:00|31850.5|31815.5|31852.5|31817.5|31864.7|31829.7|31850.5|31815.5|23
1691775600000|2023-08-11 17:40:00|31856|31821|31862|31827|31862|31827|31856|31821|24
1691775900000|2023-08-11 17:45:00|31862.5|31827.5|31877|31842|31879.5|31844.5|31862.5|31827.5|39
1691776200000|2023-08-11 17:50:00|31879|31844|31873|31838|31888.5|31853.5|31871|31836|55
1691776500000|2023-08-11 17:55:00|31873.5|31838.5|31881.5|31846.5|31882.4|31846.5|31873.5|31838.5|27
1691776800000|2023-08-11 18:00:00|31881|31846|31880.5|31845.5|31881.5|31846.5|31879.5|31844.5|10
1691777100000|2023-08-11 18:05:00|31881|31846|31878|31843|31882.3|31847.3|31878|31843|18
1691777400000|2023-08-11 18:10:00|31878.5|31843.5|31878.5|31843.5|31880|31845|31876.5|31841.5|18
1691777700000|2023-08-11 18:15:00|31878|31843|31875|31840|31878|31843|31874.5|31839.5|7
1691778000000|2023-08-11 18:20:00|31874.5|31839.5|31871.5|31836.5|31875|31840|31871.5|31836.5|8
1691778300000|2023-08-11 18:25:00|31872|31837|31872.5|31837.5|31872.5|31837.5|31872|31837|4
1691778600000|2023-08-11 18:30:00|31872|31837|31872.5|31837.5|31873.5|31838.5|31871.5|31836.5|7
1691778900000|2023-08-11 18:35:00|31872|31837|31871.5|31836.5|31873|31838|31870.5|31835.5|20
1691779200000|2023-08-11 18:40:00|31871|31836|31872|31837|31872.5|31837.5|31871|31836|7
1691779500000|2023-08-11 18:45:00|31871.5|31836.5|31875|31840|31875|31840|31870.5|31835.5|12
1691779800000|2023-08-11 18:50:00|31874.5|31839.5|31875|31840|31875.5|31840.5|31874.5|31839.5|10
1691780100000|2023-08-11 18:55:00|31875.5|31840.5|31876|31841|31876|31841|31875.5|31840.5|2
1691780400000|2023-08-11 19:00:00|31876.5|31841.5|31882|31847|31882|31847|31876|31841|7
1691780700000|2023-08-11 19:05:00|31882.5|31847.5|31886|31851|31886|31851|31882.5|31847.5|14
1691781000000|2023-08-11 19:10:00|31887.2|31852.2|31885|31850|31889.2|31854.2|31884.5|31849.5|26
1691781300000|2023-08-11 19:15:00|31885.5|31850.5|31886|31851|31892|31859.5|31879.5|31849|10
1691781600000|2023-08-11 19:20:00|31885.5|31850.5|31888|31853|31892|31861.5|31876.5|31848.5|35
1691781900000|2023-08-11 19:25:00|31887.5|31852.5|31885|31850|31899.5|31864.5|31885|31850|41
1691782200000|2023-08-11 19:30:00|31884.5|31849.5|31884|31849|31885|31850|31881.5|31846.5|23
1691782500000|2023-08-11 19:35:00|31883.5|31848.5|31892|31857|31897|31862|31882.5|31847.5|25
1691782800000|2023-08-11 19:40:00|31899.5|31864.5|31883.5|31848.5|31901|31866|31883.5|31848.5|32
1691783100000|2023-08-11 19:45:00|31883|31848|31855|31820|31883|31848|31842|31800|57
1691783400000|2023-08-11 19:50:00|31854.5|31819.5|31854|31819|31854.5|31819.5|31853|31818|10
1691974800000|2023-08-14 01:00:00|31882.5|31840.5|31894|31859|31897|31862|31880.5|31840.5|27
1691975100000|2023-08-14 01:05:00|31894.5|31859.5|31909|31874|31909|31874|31875.5|31840.5|44
1691975400000|2023-08-14 01:10:00|31908.5|31873.5|31910.5|31875.5|31920|31885|31905.5|31870.5|111
1691975700000|2023-08-14 01:15:00|31911|31876|31925|31890|31931|31896|31911|31876|112
1691976000000|2023-08-14 01:20:00|31924.5|31889.5|31923|31888|31931|31901|31914.5|31888|70
1691976300000|2023-08-14 01:25:00|31923.5|31888.5|31925.5|31890.5|31927.5|31892.5|31918.5|31883.5|68
1691976600000|2023-08-14 01:30:00|31925|31890|31921|31886|31925|31890|31921|31886|11
1691981100000|2023-08-14 02:45:00|31923.6|31903.6|31920|31885|31925|31903.7|31913|31885|61
1691981400000|2023-08-14 02:50:00|31920.5|31885.5|31925.5|31905.5|31925.5|31905.5|31910.5|31882.5|61
1691981700000|2023-08-14 02:55:00|31926|31906|31941.9|31921.9|31943.5|31923.5|31926|31906|43
1691982000000|2023-08-14 03:00:00|31941.7|31921.7|31971|31936|31971.5|31944.5|31936|31907.5|114
1691982300000|2023-08-14 03:05:00|31970.5|31935.5|31953|31933|31973|31945.5|31948.9|31928.9|139
1691982600000|2023-08-14 03:10:00|31953.4|31933.4|31945.5|31925.5|31971|31939.5|31944.5|31924.5|57
1691982900000|2023-08-14 03:15:00|31945.2|31925.2|31943.2|31923.2|31945.5|31925.5|31942|31922|36
1691983200000|2023-08-14 03:20:00|31943.7|31923.7|31943.3|31908.3|31948|31924.5|31937.5|31906|51
1691983500000|2023-08-14 03:25:00|31943.5|31908.5|31951.5|31916.5|31952|31923.5|31931.7|31907.5|68
1691983800000|2023-08-14 03:30:00|31951|31916|31959|31924|31959.5|31924.5|31950.5|31915.5|17
1691984100000|2023-08-14 03:35:00|31958.5|31923.5|31961|31926|31961.7|31926.7|31957.5|31922.5|24
1691984400000|2023-08-14 03:40:00|31961.3|31926.3|31960|31925|31966|31938|31952|31924.5|43
1691984700000|2023-08-14 03:45:00|31959.5|31924.5|31957|31937|31965.5|31939.5|31956|31924.5|24
1691985000000|2023-08-14 03:50:00|31956.5|31936.5|31953.5|31933.5|31957.5|31937.5|31953.5|31933.5|18
1691985300000|2023-08-14 03:55:00|31953|31933|31951|31931|31953|31933|31949.5|31929.5|24
1691985600000|2023-08-14 04:00:00|31951.5|31931.5|31948|31928|31958|31932|31948|31923|22
1691985900000|2023-08-14 04:05:00|31948.5|31928.5|31948|31928|31958|31930.2|31947.7|31922.5|27
1691986200000|2023-08-14 04:10:00|31945|31925|31944|31924|31945.2|31925.2|31942.5|31922.5|17
1691986500000|2023-08-14 04:15:00|31943.5|31923.5|31946.5|31926.5|31946.5|31926.5|31943.5|31923.5|17
1691986800000|2023-08-14 04:20:00|31947|31927|31942|31922|31947.8|31927.8|31941.5|31921.5|19
1691987100000|2023-08-14 04:25:00|31942.5|31922.5|31941.4|31921.4|31942.8|31922.8|31939.4|31919.4|18
1691987400000|2023-08-14 04:30:00|31941.5|31921.5|31941.5|31921.5|31942.5|31922.5|31941.5|31921.5|7
1691987700000|2023-08-14 04:35:00|31941.3|31921.3|31943.8|31923.8|31944.4|31924.4|31941.3|31921.3|12
1691988000000|2023-08-14 04:40:00|31943.5|31923.5|31940.5|31920.5|31948.9|31923.5|31940.5|31912.5|20
1691988300000|2023-08-14 04:45:00|31940.8|31920.8|31938|31918|31941.5|31921.5|31938|31918|7
1691988600000|2023-08-14 04:50:00|31938.5|31918.5|31938.7|31918.7|31940.5|31920.5|31938|31918|11
1691988900000|2023-08-14 04:55:00|31939|31919|31952.2|31917.2|31952.2|31925.2|31938.7|31912.2|19
1691989200000|2023-08-14 05:00:00|31952|31917|31956.6|31921.6|31957.5|31932.5|31947.5|31916.7|40
1691989500000|2023-08-14 05:05:00|31957.1|31922.1|31952.2|31932.2|31957.1|31934.7|31948.7|31921.5|31
1691989800000|2023-08-14 05:10:00|31952.5|31932.5|31945.7|31910.7|31955.7|31935.7|31937.2|31909.3|46
1691990100000|2023-08-14 05:15:00|31937.7|31917.7|31943|31923|31949.5|31923.5|31937.7|31912|20
1691990400000|2023-08-14 05:20:00|31943.5|31923.5|31935|31915|31945|31923.5|31934.5|31909.5|30
1691990700000|2023-08-14 05:25:00|31933.5|31913.5|31940|31905|31940|31913.5|31929.5|31903|37
1691991000000|2023-08-14 05:30:00|31939.5|31904.5|31939.5|31904.5|31940|31905|31939.3|31904.3|7
1691991300000|2023-08-14 05:35:00|31939|31904|31938|31903|31940.5|31905.5|31938|31903|22
1691991600000|2023-08-14 05:40:00|31937.5|31902.5|31936|31901|31940|31905|31936|31901|24
1691991900000|2023-08-14 05:45:00|31935.5|31900.5|31935|31900|31935.5|31900.5|31934.5|31899.5|4
1691992200000|2023-08-14 05:50:00|31935.5|31900.5|31935|31900|31936.5|31901.5|31935|31900|7
1691992500000|2023-08-14 05:55:00|31935.5|31900.5|31916|31896|31935.5|31905.5|31916|31896|37
1691992800000|2023-08-14 06:00:00|31916.5|31896.5|31918|31898|31929.5|31903.5|31915|31894.5|51
1691993100000|2023-08-14 06:05:00|31918.5|31898.5|31928.5|31908.5|31943.8|31914.5|31915|31889.5|59
1691993400000|2023-08-14 06:10:00|31928|31908|31926|31906|31930.5|31910.5|31924|31904|30
1691993700000|2023-08-14 06:15:00|31925|31905|31926|31906|31926|31906|31920|31900|27
1691994000000|2023-08-14 06:20:00|31926.5|31906.5|31914|31894|31926.5|31906.5|31912.5|31892.5|56
1691994300000|2023-08-14 06:25:00|31916.5|31896.5|31912.5|31892.5|31923|31896.5|31911.8|31884.5|53
1691994600000|2023-08-14 06:30:00|31913|31893|31902|31882|31913|31893|31900|31874|70
1691994900000|2023-08-14 06:35:00|31902.5|31882.5|31903|31883|31904.5|31884.5|31897.5|31877.5|57
1691995200000|2023-08-14 06:40:00|31903.5|31883.5|31914|31894|31914|31894|31903.5|31883.5|33
1691995500000|2023-08-14 06:45:00|31914.5|31894.5|31917.5|31897.5|31919|31899|31912.5|31892.5|40
1691995800000|2023-08-14 06:50:00|31917|31897|31931|31896|31931.5|31901.5|31915.5|31893|47
1691996100000|2023-08-14 06:55:00|31930.8|31895.8|31918|31898|31930.8|31899.5|31915|31889.5|48
1691996400000|2023-08-14 07:00:00|31917.5|31897.5|31931|31911|31931.9|31911.9|31917.3|31897.3|67
1691996700000|2023-08-14 07:05:00|31930.6|31910.6|31924.5|31904.5|31931|31911|31924|31904|60
1691997000000|2023-08-14 07:10:00|31924|31904|31920.7|31900.7|31925.6|31905.6|31919.5|31899.5|54
1691997300000|2023-08-14 07:15:00|31920.2|31900.2|31911|31891|31921.5|31901.5|31910.5|31890.5|55
1691997600000|2023-08-14 07:20:00|31910.5|31890.5|31908.5|31888.5|31913.3|31893.3|31906|31886|49
1691997900000|2023-08-14 07:25:00|31909.5|31889.5|31911.3|31891.3|31912|31892|31907.5|31887.5|43
1691998200000|2023-08-14 07:30:00|31911.1|31891.1|31912|31892|31913.8|31893.8|31908.5|31888.5|35
1691998500000|2023-08-14 07:35:00|31912.5|31892.5|31913|31893|31914|31894|31912.5|31892.5|22
1691998800000|2023-08-14 07:40:00|31912.2|31892.2|31915|31880|31915.6|31893|31911.2|31879|25
1691999100000|2023-08-14 07:45:00|31914.5|31879.5|31912.7|31877.7|31914.7|31879.7|31911.3|31876.3|35
1691999400000|2023-08-14 07:50:00|31912.6|31877.6|31909.5|31874.5|31913|31882.5|31901.8|31873.5|39
1691999700000|2023-08-14 07:55:00|31909|31874|31894.7|31859.7|31909|31875.7|31886.2|31859.7|66
1692000000000|2023-08-14 08:00:00|31895|31860|31874.5|31854.5|31895|31866.7|31872.5|31851.4|67
1692000300000|2023-08-14 08:05:00|31875|31855|31873.1|31853.1|31886.7|31860.5|31873|31849.2|58
1692000600000|2023-08-14 08:10:00|31873.6|31853.6|31896.3|31876.3|31902.1|31882.1|31873.5|31853.5|96
1692000900000|2023-08-14 08:15:00|31896.5|31876.5|31895.7|31875.7|31903|31883|31892.7|31866.7|71
1692001200000|2023-08-14 08:20:00|31893|31873|31895|31875|31903|31876.5|31891.7|31867|58
1692001500000|2023-08-14 08:25:00|31902|31867|31896.1|31876.1|31902.4|31876.5|31889|31861.2|56
1692001800000|2023-08-14 08:30:00|31903.9|31868.9|31899.9|31879.9|31907.7|31879.9|31899.4|31868.2|44
1692002100000|2023-08-14 08:35:00|31899.6|31879.6|31900.5|31880.5|31905|31885|31898.5|31878.5|19
1692002400000|2023-08-14 08:40:00|31900|31880|31901|31881|31901.5|31881.5|31899|31879|32
1692002700000|2023-08-14 08:45:00|31901.5|31881.5|31904.5|31869.5|31907.9|31881.5|31897.5|31869.4|40
1692003000000|2023-08-14 08:50:00|31897.6|31877.6|31904.5|31884.5|31912|31885.5|31897.5|31876.5|34
1692003300000|2023-08-14 08:55:00|31905|31885|31909.4|31889.4|31916|31889.4|31904.5|31876.5|36
1692003600000|2023-08-14 09:00:00|31909.5|31889.5|31912.5|31892.5|31921|31894.5|31907.6|31886|57
1692003900000|2023-08-14 09:05:00|31913|31893|31911|31891|31914|31894|31911|31891|16
1692004200000|2023-08-14 09:10:00|31911.5|31891.5|31908|31888|31917.8|31891.5|31908|31881.5|13
1692004500000|2023-08-14 09:15:00|31908.5|31888.5|31917.5|31882.5|31917.5|31891|31907|31882.3|14
1692004800000|2023-08-14 09:20:00|31918|31883|31918.5|31883.5|31918.5|31883.5|31917.5|31882.5|7
1692005100000|2023-08-14 09:25:00|31910.5|31890.5|31912|31892|31912.6|31892.6|31910|31890|18
1692005400000|2023-08-14 09:30:00|31912.1|31892.1|31923.5|31903.5|31931.5|31904|31912.1|31885.5|59
1692005700000|2023-08-14 09:35:00|31924|31904|31925|31890|31932|31905.5|31917|31889.1|59
1692006000000|2023-08-14 09:40:00|31925.4|31890.4|31930.3|31895.3|31930.3|31895.3|31925|31890|30
1692006300000|2023-08-14 09:45:00|31930|31895|31922.5|31902.5|31930.6|31902.8|31919.5|31893.3|42
1692006600000|2023-08-14 09:50:00|31922|31902|31945|31910|31945.1|31917.5|31922|31902|47
1692006900000|2023-08-14 09:55:00|31944.5|31909.5|31942.3|31907.3|31945.8|31910.8|31942|31907|42
1692007200000|2023-08-14 10:00:00|31942.5|31907.5|31934.1|31914.1|31942.5|31915.9|31934|31906.1|41
1692007500000|2023-08-14 10:05:00|31934|31914|31931.8|31911.8|31941.1|31914.1|31931.8|31905.4|26
1692007800000|2023-08-14 10:10:00|31931.9|31911.9|31932.4|31912.4|31932.6|31912.6|31931.8|31911.8|19
1692008100000|2023-08-14 10:15:00|31928.9|31908.9|31925|31905|31928.9|31908.9|31924|31904|24
1692008400000|2023-08-14 10:20:00|31925.5|31905.5|31933|31898|31934|31908.8|31919.5|31897.8|46
1692008700000|2023-08-14 10:25:00|31932.8|31897.8|31922|31902|31933.5|31906|31922|31897.8|14
1692009000000|2023-08-14 10:30:00|31932|31897|31921.5|31901.5|31932.3|31903.3|31921.5|31897|9
1692009300000|2023-08-14 10:35:00|31922|31902|31921.5|31901.5|31922|31902|31920.5|31900.5|11
1692009600000|2023-08-14 10:40:00|31921|31901|31923|31903|31923|31903|31921|31901|5
1692009900000|2023-08-14 10:45:00|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|31922.5|31902.5|1
1692010200000|2023-08-14 10:50:00|31922|31902|31930.5|31895.5|31930.8|31902.3|31920.3|31895.3|16
1692010500000|2023-08-14 10:55:00|31930|31895|31926.8|31906.8|31933.3|31907|31925.5|31895|31
1692010800000|2023-08-14 11:00:00|31926.3|31906.3|31930.8|31910.8|31936.5|31910.8|31926.3|31899.5|10
1692011100000|2023-08-14 11:05:00|31930.1|31910.1|31938.3|31918.3|31938.8|31918.8|31930.1|31910.1|11
1692011400000|2023-08-14 11:10:00|31937.8|31917.8|31938.5|31918.5|31938.8|31918.8|31937.3|31917.3|17
1692011700000|2023-08-14 11:15:00|31939|31919|31939|31919|31939|31919|31938.3|31918.3|11
1692012000000|2023-08-14 11:20:00|31938.9|31918.9|31949.5|31914.5|31950.3|31920|31938.9|31914.3|17
1692012300000|2023-08-14 11:25:00|31950|31915|31939.3|31919.3|31950|31921.5|31938.3|31910.8|24
1692012600000|2023-08-14 11:30:00|31939.8|31919.8|31939.5|31919.5|31940|31920|31939.5|31919.5|11
1692012900000|2023-08-14 11:35:00|31939.8|31919.8|31933.3|31913.3|31946.5|31919.8|31933.3|31909.8|42
1692013200000|2023-08-14 11:40:00|31933|31913|31930.8|31910.8|31933|31913|31930.8|31910.8|13
1692013500000|2023-08-14 11:45:00|31932.8|31912.8|31933.5|31913.5|31933.8|31913.8|31931|31911|16
1692013800000|2023-08-14 11:50:00|31932.3|31912.3|31931|31911|31933.8|31913.8|31930.3|31910.3|37
1692014100000|2023-08-14 11:55:00|31931.5|31911.5|31931.8|31911.8|31933.5|31913.5|31931|31911|15
1692014400000|2023-08-14 12:00:00|31933.3|31913.3|31931.3|31911.3|31933.3|31913.3|31930.3|31910.3|24
1692014700000|2023-08-14 12:05:00|31931.5|31911.5|31941.5|31906.5|31941.5|31913|31931|31905|27
1692015000000|2023-08-14 12:10:00|31942|31907|31942|31907|31942|31907|31942|31907|1
1692015300000|2023-08-14 12:15:00|31941.5|31906.5|31942.5|31907.5|31945.3|31910.3|31940.5|31905.5|33
1692015600000|2023-08-14 12:20:00|31942|31907|31942.5|31907.5|31942.5|31907.5|31942|31907|2
1692015900000|2023-08-14 12:25:00|31942.6|31907.6|31964.6|31929.6|31965.3|31930.3|31942.6|31907.6|48
1692016200000|2023-08-14 12:30:00|31965.5|31930.5|31970|31935|31970|31935|31964.4|31929.4|52
1692016500000|2023-08-14 12:35:00|31968.5|31933.5|31966|31946|31977.1|31946.5|31966|31932.5|29
1692016800000|2023-08-14 12:40:00|31964|31944|31961.2|31926.2|31972|31944|31956.8|31921.8|59
1692017100000|2023-08-14 12:45:00|31960.3|31925.3|31980.5|31945.5|31982.5|31947.5|31959.8|31924.8|42
1692017400000|2023-08-14 12:50:00|31980|31945|31939.4|31919.4|31980|31945|31939.4|31910.7|94
1692017700000|2023-08-14 12:55:00|31939.1|31919.1|31950.5|31915.5|31955.5|31920.5|31938.9|31912.1|40
1692018000000|2023-08-14 13:00:00|31950.6|31915.6|31954.1|31919.1|31956.8|31930.1|31949.8|31915.6|54
1692018300000|2023-08-14 13:05:00|31954.6|31919.6|31971.8|31936.8|31972.5|31937.5|31954.1|31919.6|73
1692018600000|2023-08-14 13:10:00|31972.3|31937.3|31968.1|31933.1|31976|31941|31965.6|31930.6|73
1692018900000|2023-08-14 13:15:00|31967.6|31932.6|31972.3|31937.3|31974|31944.3|31963.8|31932.6|36
1692019200000|2023-08-14 13:20:00|31972.8|31937.8|31973.6|31938.6|31975.6|31940.6|31970.3|31935.3|34
1692019500000|2023-08-14 13:25:00|31974.1|31939.1|31974.9|31939.9|31974.9|31939.9|31973.2|31938.2|20
1692019800000|2023-08-14 13:30:00|31975.4|31940.4|31983.9|31948.9|31988|31962.4|31975.4|31940.4|56
1692020100000|2023-08-14 13:35:00|31984.4|31949.4|31981.2|31946.2|31986.4|31951.4|31974.2|31939.2|74
1692020400000|2023-08-14 13:40:00|31981.1|31946.1|31993|31958|31993|31958|31980.5|31945.5|79
1692020700000|2023-08-14 13:45:00|31993.2|31958.2|31994.8|31959.8|31995.2|31960.2|31993|31958|55
1692021000000|2023-08-14 13:50:00|31995|31960|31986.7|31951.7|31995|31960|31980.4|31945.4|103
1692021300000|2023-08-14 13:55:00|31986.5|31951.5|31983.5|31948.5|31994.5|31959.5|31978.2|31943.2|106
1692021600000|2023-08-14 14:00:00|31983|31948|31967.7|31932.7|31984|31954.5|31961.6|31926.6|58
1692021900000|2023-08-14 14:05:00|31967.2|31932.2|31965.6|31930.6|31967.7|31932.7|31955.1|31920.1|45
1692022200000|2023-08-14 14:10:00|31966|31931|31957|31922|31966.5|31931.5|31954.7|31919.7|53
1692022500000|2023-08-14 14:15:00|31956.5|31921.5|31952.5|31917.5|31959|31924|31952|31917|81
1692022800000|2023-08-14 14:20:00|31953|31918|31955.1|31920.1|31955.7|31920.7|31951.5|31916.5|34
1692023100000|2023-08-14 14:25:00|31954.6|31919.6|31956.2|31921.2|31960.2|31925.2|31954.6|31919.6|39
1692023400000|2023-08-14 14:30:00|31956.5|31921.5|31960.3|31925.3|31964.2|31929.2|31956|31921|44
1692023700000|2023-08-14 14:35:00|31960.1|31925.1|31959.5|31924.5|31961.8|31926.8|31951.5|31916.5|56
1692024000000|2023-08-14 14:40:00|31959.4|31924.4|31958.2|31923.2|31959.4|31924.4|31952|31917|30
1692024300000|2023-08-14 14:45:00|31958.5|31923.5|31961.5|31926.5|31962|31937|31956.5|31923|19
1692024600000|2023-08-14 14:50:00|31962|31927|31960|31925|31962|31935|31952.5|31924.5|26
1692024900000|2023-08-14 14:55:00|31959.5|31924.5|31958|31923|31960.5|31933.5|31952|31923|24
1692025200000|2023-08-14 15:00:00|31958.5|31923.5|31949.5|31929.5|31959.1|31932.8|31946.5|31915|46
1692025500000|2023-08-14 15:05:00|31949|31929|31953.3|31933.3|31954|31934|31948|31928|33
1692025800000|2023-08-14 15:10:00|31953.5|31933.5|31951.5|31916.5|31957.5|31933.5|31943.5|31916.5|22
1692026100000|2023-08-14 15:15:00|31951|31916|31950.5|31915.5|31951|31916|31949.8|31914.8|16
1692026400000|2023-08-14 15:20:00|31950|31915|31951.5|31916.5|31953|31920.5|31940.5|31912.7|38
1692026700000|2023-08-14 15:25:00|31951|31916|31954|31919|31954|31927|31944|31915.5|24
1692027000000|2023-08-14 15:30:00|31954.5|31919.5|31955.5|31920.5|31956|31921|31954|31919|13
1692027300000|2023-08-14 15:35:00|31956|31921|31958|31923|31959.5|31933|31952|31920|21
1692027600000|2023-08-14 15:40:00|31953|31918|31950.5|31915.5|31953|31918|31949.5|31914.5|12
1692027900000|2023-08-14 15:45:00|31949.5|31914.5|31939|31904|31949.5|31914.5|31938.5|31903.5|25
1692028200000|2023-08-14 15:50:00|31939.5|31904.5|31939.5|31904.5|31948|31913|31938.5|31903.5|32
1692028500000|2023-08-14 15:55:00|31939|31904|31938.5|31903.5|31944.5|31909.5|31923.6|31888.6|63
1692028800000|2023-08-14 16:00:00|31936.5|31901.5|31927.9|31892.9|31937.6|31902.6|31927.8|31892.8|24
1692029100000|2023-08-14 16:05:00|31927.5|31892.5|31934.5|31899.5|31934.5|31899.5|31923|31888|17
1692029400000|2023-08-14 16:10:00|31933.5|31898.5|31924.5|31889.5|31937|31902|31919.5|31884.5|67
1692029700000|2023-08-14 16:15:00|31925|31890|31929.6|31894.6|31929.6|31894.6|31925|31890|12
1692030000000|2023-08-14 16:20:00|31928.4|31893.4|31924|31889|31928.4|31893.4|31924|31889|12
1692030300000|2023-08-14 16:25:00|31923.5|31888.5|31923|31888|31924|31889|31923|31888|4
1692030600000|2023-08-14 16:30:00|31923.5|31888.5|31924.1|31889.1|31924.5|31889.5|31923.5|31888.5|24
1692030900000|2023-08-14 16:35:00|31923.5|31888.5|31934.8|31899.8|31936.9|31901.9|31923.5|31888.5|42
1692031200000|2023-08-14 16:40:00|31934.5|31899.5|31934.5|31899.5|31935.5|31900.5|31934.1|31899.1|12
1692031500000|2023-08-14 16:45:00|31935|31900|31929.1|31894.1|31935.1|31900.1|31929.1|31894.1|26
1692031800000|2023-08-14 16:50:00|31929|31894|31931.4|31896.4|31931.4|31896.4|31928.5|31893.5|18
1692032100000|2023-08-14 16:55:00|31931.9|31896.9|31930.9|31895.9|31931.9|31896.9|31930.9|31895.9|11
1692032400000|2023-08-14 17:00:00|31931.4|31896.4|31930.9|31895.9|31931.4|31896.4|31930.9|31895.9|2
1692032700000|2023-08-14 17:05:00|31930.4|31895.4|31930.4|31895.4|31930.9|31895.9|31930.4|31895.4|5
1692033000000|2023-08-14 17:10:00|31930.9|31895.9|31929.6|31894.6|31931.9|31896.9|31929.6|31894.6|11
1692033300000|2023-08-14 17:15:00|31929.9|31894.9|31929.8|31894.8|31930.4|31895.4|31929.6|31894.6|12
1692033600000|2023-08-14 17:20:00|31930.3|31895.3|31930.3|31895.3|31930.3|31895.3|31930.1|31895.1|3
1692033900000|2023-08-14 17:25:00|31930.8|31895.8|31936.6|31901.6|31936.8|31901.8|31930.8|31895.8|27
1692034200000|2023-08-14 17:30:00|31936.1|31901.1|31938.6|31903.6|31938.6|31903.6|31936.1|31901.1|10
1692034500000|2023-08-14 17:35:00|31939.1|31904.1|31939.3|31904.3|31940.1|31905.1|31938.3|31903.3|15
1692034800000|2023-08-14 17:40:00|31938.8|31903.8|31938.8|31903.8|31939.3|31904.3|31938.8|31903.8|5
1692035100000|2023-08-14 17:45:00|31939.3|31904.3|31943.3|31908.3|31947.8|31912.8|31939.3|31904.3|24
1692035400000|2023-08-14 17:50:00|31942.8|31907.8|31942.8|31907.8|31943.3|31908.3|31942.8|31907.8|3
1692035700000|2023-08-14 17:55:00|31943.3|31908.3|31943.3|31908.3|31943.3|31908.3|31942.8|31907.8|3
1692036000000|2023-08-14 18:00:00|31943.4|31908.4|31946.3|31911.3|31946.8|31911.8|31943.3|31908.3|6
1692036600000|2023-08-14 18:10:00|31946.8|31911.8|31946.3|31911.3|31946.8|31911.8|31946.3|31911.3|2
1692036900000|2023-08-14 18:15:00|31945.8|31910.8|31946.3|31911.3|31946.8|31911.8|31945.8|31910.8|4
1692037200000|2023-08-14 18:20:00|31945.8|31910.8|31946.5|31911.5|31947|31912|31945|31910|12
1692037500000|2023-08-14 18:25:00|31947|31912|31946.5|31911.5|31947|31912|31946|31911|6
1692037800000|2023-08-14 18:30:00|31947|31912|31947|31912|31947.5|31912.5|31945.5|31910.5|9
1692038100000|2023-08-14 18:35:00|31945.5|31910.5|31945.4|31910.4|31947.5|31912.5|31944.9|31909.9|30
1692038400000|2023-08-14 18:40:00|31945.5|31910.5|31945.5|31910.5|31947.7|31912.7|31945|31910|11
1692038700000|2023-08-14 18:45:00|31947.7|31912.7|31955.4|31920.4|31955.4|31920.4|31946|31911|17
1692039000000|2023-08-14 18:50:00|31955.9|31920.9|31955.3|31920.3|31956.4|31921.4|31955.3|31920.3|7
1692039300000|2023-08-14 18:55:00|31955.4|31920.4|31956.4|31921.4|31956.4|31921.4|31955.4|31920.4|3
1692039600000|2023-08-14 19:00:00|31955.9|31920.9|31954.5|31919.5|31958|31923|31954|31919|14
1692039900000|2023-08-14 19:05:00|31955|31920|31955|31920|31955|31920|31954.5|31919.5|3
1692040200000|2023-08-14 19:10:00|31954.5|31919.5|31954|31919|31954.5|31919.5|31954|31919|2
1692040500000|2023-08-14 19:15:00|31953.5|31918.5|31941|31906|31953.5|31918.5|31940.5|31905.5|14
1692040800000|2023-08-14 19:20:00|31941.5|31906.5|31941|31906|31941.5|31906.5|31940.5|31905.5|4
1692041100000|2023-08-14 19:25:00|31940.4|31905.4|31942.2|31907.2|31942.5|31907.5|31940.4|31905.4|7
1692041400000|2023-08-14 19:30:00|31942.9|31907.9|31942|31907|31943.5|31908.5|31942|31907|11
1692041700000|2023-08-14 19:35:00|31942.5|31907.5|31941.5|31906.5|31942.5|31907.5|31941.5|31906.5|5
1692042000000|2023-08-14 19:40:00|31940.5|31905.5|31937.5|31902.5|31940.5|31905.5|31935|31900|14
1692042300000|2023-08-14 19:45:00|31938|31903|31938|31903|31938|31903|31937|31902|7
1692042600000|2023-08-14 19:50:00|31938.3|31903.3|31938|31903|31938.3|31903.3|31938|31903|2
1692042900000|2023-08-14 19:55:00|31938.3|31903.3|31940.6|31905.6|31940.9|31905.9|31938.2|31903.2|12
1692061200000|2023-08-15 01:00:00|31941|31899|31903|31868|31941|31899|31881|31846|68
1692061500000|2023-08-15 01:05:00|31902.5|31867.5|31940|31905|31940|31905|31902.2|31867.2|66
1692061800000|2023-08-15 01:10:00|31940.5|31905.5|31931.5|31896.5|31940.5|31905.5|31923.7|31888.7|56
1692062100000|2023-08-15 01:15:00|31930|31895|31937.5|31902.5|31937.6|31902.6|31924.5|31889.5|46
1692062400000|2023-08-15 01:20:00|31938|31903|31962.5|31927.5|32022.8|31980.8|31937.5|31902.5|164
1692062700000|2023-08-15 01:25:00|31963.5|31928.5|31962.3|31942.3|31971.8|31942.3|31962.3|31928.4|92
1692063000000|2023-08-15 01:30:00|31961.3|31941.3|31997.6|31962.6|31997.6|31962.6|31959.5|31927.3|97
1692063300000|2023-08-15 01:35:00|31997.8|31962.8|31995.5|31960.5|32028.5|31986.5|31988|31953|77
1692063600000|2023-08-15 01:40:00|31996|31961|31967|31932|31996.5|31961.5|31965|31930|74
1692063900000|2023-08-15 01:45:00|31966.4|31931.4|31925|31890|31967|31932|31921.5|31886.5|99
1692064200000|2023-08-15 01:50:00|31924.5|31889.5|31921.6|31886.6|31927.5|31892.5|31903.5|31868.5|136
1692064500000|2023-08-15 01:55:00|31921.5|31886.5|31931|31896|31936.5|31901.5|31919|31884|89
1692064800000|2023-08-15 02:00:00|31931.5|31896.5|31923|31888|31949|31914|31912.5|31884.5|89
1692065100000|2023-08-15 02:05:00|31918|31898|31922|31902|31931|31903.5|31918|31890.5|43
1692065400000|2023-08-15 02:10:00|31921.9|31901.9|31932.6|31912.6|31940.6|31913.6|31921.9|31893.5|97
1692065700000|2023-08-15 02:15:00|31932.1|31912.1|31937|31917|31943|31921|31931.6|31904.9|70
1692066000000|2023-08-15 02:20:00|31937.5|31917.5|31927|31892|31940|31918|31924|31892|50
1692066300000|2023-08-15 02:25:00|31926.5|31891.5|31919|31884|31927.5|31892.5|31918.5|31883.5|39
1692066600000|2023-08-15 02:30:00|31918.5|31883.5|31914.5|31879.5|31924|31899|31909|31879|63
1692066900000|2023-08-15 02:35:00|31914|31879|31910.5|31875.5|31914|31884.5|31900.5|31865.5|57
1692067200000|2023-08-15 02:40:00|31911.5|31876.5|31911.5|31891.5|31920.5|31892.9|31900.6|31870.1|82
1692067500000|2023-08-15 02:45:00|31911.7|31891.7|31929.2|31909.2|31929.2|31909.2|31911|31889.5|53
1692067800000|2023-08-15 02:50:00|31929.5|31909.5|31931|31911|31939.7|31913|31929.5|31903.9|29
1692068100000|2023-08-15 02:55:00|31930.5|31910.5|31937.9|31902.9|31940.6|31910.5|31926|31894|45
1692068400000|2023-08-15 03:00:00|31938|31903|31923.5|31903.5|31938.1|31903.6|31921|31892.9|49
1692068700000|2023-08-15 03:05:00|31923|31903|31938|31903|31938.6|31904|31923|31897|28
1692069000000|2023-08-15 03:10:00|31938.1|31903.1|31918|31898|31940.6|31909.1|31916.5|31889.5|83
1692069300000|2023-08-15 03:15:00|31918.5|31898.5|31910.5|31875.5|31918.5|31898.5|31910.5|31875.5|29
1692069600000|2023-08-15 03:20:00|31911|31876|31891|31871|31913|31880|31890.5|31863.5|58
1692069900000|2023-08-15 03:25:00|31890.5|31870.5|31897.5|31862.5|31900.7|31877|31883.5|31862|66
1692070200000|2023-08-15 03:30:00|31897.2|31862.2|31892.5|31872.5|31897.2|31873|31888.5|31862.2|17
1692070500000|2023-08-15 03:35:00|31893|31873|31891.5|31871.5|31893|31873|31891|31871|10
1692070800000|2023-08-15 03:40:00|31892|31872|31902.5|31867.5|31902.5|31875|31892|31867|13
1692071100000|2023-08-15 03:45:00|31903|31868|31896.9|31876.9|31904|31877.4|31895.1|31868|18
1692071400000|2023-08-15 03:50:00|31897|31877|31890.1|31855.1|31900.5|31877.5|31871|31829|74
1692071700000|2023-08-15 03:55:00|31890|31855|31888|31853|31890|31855|31885|31850|44
1692072000000|2023-08-15 04:00:00|31888.5|31853.5|31891|31856|31891.1|31858.1|31876.9|31847.7|76
1692072300000|2023-08-15 04:05:00|31890.1|31855.1|31899.4|31864.4|31899.4|31871.1|31884.6|31854.9|37
1692072600000|2023-08-15 04:10:00|31899.1|31864.1|31903|31868|31903.5|31875|31892.5|31863.9|17
1692072900000|2023-08-15 04:15:00|31902.9|31867.9|31895.9|31875.9|31902.9|31876.4|31891.5|31865.4|34
1692073200000|2023-08-15 04:20:00|31895.1|31875.1|31890.6|31870.6|31895.1|31875.1|31889|31869|23
1692073500000|2023-08-15 04:25:00|31890.1|31870.1|31881|31861|31897|31870.1|31881|31856.4|16
1692073800000|2023-08-15 04:30:00|31880|31860|31893.2|31858.2|31893.9|31865.9|31877.5|31849.5|71
1692074100000|2023-08-15 04:35:00|31892.7|31857.7|31901.5|31866.5|31902|31875|31892.4|31857.7|38
1692074400000|2023-08-15 04:40:00|31894.5|31874.5|31904.6|31869.6|31905.7|31878.5|31894.4|31869.1|38
1692074700000|2023-08-15 04:45:00|31904.9|31869.9|31901|31866|31904.9|31875.6|31894.9|31866|24
1692075000000|2023-08-15 04:50:00|31901.5|31866.5|31901.9|31866.9|31901.9|31866.9|31901.5|31866.5|5
1692075300000|2023-08-15 04:55:00|31901.6|31866.6|31894.9|31874.9|31901.9|31874.9|31894.4|31866.4|9
1692075600000|2023-08-15 05:00:00|31895.4|31875.4|31895.4|31875.4|31902.6|31875.6|31894.6|31866.9|32
1692075900000|2023-08-15 05:05:00|31905|31870|31904.4|31869.4|31906.6|31880|31895.5|31867|31
1692076200000|2023-08-15 05:10:00|31904.5|31869.5|31888.7|31868.7|31905.5|31882|31888.4|31868.4|55
1692076500000|2023-08-15 05:15:00|31888.4|31868.4|31881.7|31861.7|31896.7|31868.4|31881.7|31858.9|33
1692076800000|2023-08-15 05:20:00|31881.9|31861.9|31873.5|31838.5|31881.9|31861.9|31864.3|31829.3|72
1692077100000|2023-08-15 05:25:00|31873.8|31838.8|31880.9|31845.9|31880.9|31845.9|31868|31833|48
1692077400000|2023-08-15 05:30:00|31881|31846|31891|31871|31893.2|31871.5|31881|31846|64
1692077700000|2023-08-15 05:35:00|31891.5|31871.5|31886.5|31851.5|31892|31872|31886|31851|23
1692078000000|2023-08-15 05:40:00|31887|31852|31886.5|31851.5|31890.4|31855.4|31886.5|31851.5|25
1692078300000|2023-08-15 05:45:00|31886.4|31851.4|31883.5|31848.5|31886.6|31851.6|31883.5|31848.5|16
1692078600000|2023-08-15 05:50:00|31883|31848|31876.5|31841.5|31883|31848|31874.5|31839.5|25
1692078900000|2023-08-15 05:55:00|31877|31842|31880.5|31845.5|31882|31847|31877|31842|26
1692079200000|2023-08-15 06:00:00|31874|31854|31860.5|31825.5|31877.5|31854|31852|31825.5|59
1692079500000|2023-08-15 06:05:00|31860.6|31825.6|31863|31843|31865.5|31843.5|31852.5|31825.6|74
1692079800000|2023-08-15 06:10:00|31867.9|31847.9|31882.9|31847.9|31883|31850.5|31867.9|31840.2|38
1692080100000|2023-08-15 06:15:00|31882.6|31847.6|31882.5|31862.5|31889.4|31865.9|31875.7|31842.9|67
1692080400000|2023-08-15 06:20:00|31882|31862|31879|31844|31882.5|31862.5|31876.5|31841.5|75
1692080700000|2023-08-15 06:25:00|31879.5|31844.5|31863.5|31843.5|31879.8|31851|31861.5|31834.8|59
1692081000000|2023-08-15 06:30:00|31864.5|31844.5|31869|31849|31869|31849|31864|31844|47
1692081300000|2023-08-15 06:35:00|31869.1|31849.1|31860.5|31840.5|31877.5|31857.5|31859|31839|86
1692081600000|2023-08-15 06:40:00|31859.5|31839.5|31846.5|31826.5|31860.5|31840.5|31842|31815.2|103
1692081900000|2023-08-15 06:45:00|31846|31826|31835.3|31815.3|31851.9|31826.5|31834.6|31814.5|78
1692082200000|2023-08-15 06:50:00|31835.1|31815.1|31841|31821|31846|31821|31834|31803.5|68
1692082500000|2023-08-15 06:55:00|31841.5|31821.5|31847|31827|31848.5|31828.5|31841.5|31821.5|67
1692082800000|2023-08-15 07:00:00|31848|31828|31848.5|31828.5|31857.3|31833|31843.5|31815.5|53
1692083100000|2023-08-15 07:05:00|31848|31828|31846.5|31826.5|31849|31829|31841.5|31821.5|38
1692083400000|2023-08-15 07:10:00|31846|31826|31847.5|31827.5|31853.5|31829|31842|31815.5|34
1692083700000|2023-08-15 07:15:00|31848|31828|31859.5|31839.5|31864.6|31839.5|31848|31826.5|48
1692084000000|2023-08-15 07:20:00|31860|31840|31869.5|31849.5|31870|31850|31860|31840|29
1692084300000|2023-08-15 07:25:00|31869|31849|31889|31854|31893|31867|31869|31849|61
1692084600000|2023-08-15 07:30:00|31889.5|31854.5|31892.5|31857.5|31900|31873|31881.6|31853|99
1692084900000|2023-08-15 07:35:00|31885.5|31865.5|31865|31845|31889.4|31865.9|31862.5|31835.5|85
1692085200000|2023-08-15 07:40:00|31865.2|31845.2|31861.4|31841.4|31872.7|31848.5|31861.4|31834.5|50
1692085500000|2023-08-15 07:45:00|31861.5|31841.5|31863.5|31843.5|31872.5|31847|31861.5|31833.5|63
1692085800000|2023-08-15 07:50:00|31864|31844|31884.5|31849.5|31885.5|31857|31864|31844|49
1692086100000|2023-08-15 07:55:00|31885|31850|31889|31854|31893|31862.3|31878|31848|50
1692086400000|2023-08-15 08:00:00|31889.5|31854.5|31889|31869|31895.5|31872.1|31886|31854.5|68
1692086700000|2023-08-15 08:05:00|31889.5|31869.5|31885.5|31865.5|31894.2|31870|31885.5|31854.1|53
1692087000000|2023-08-15 08:10:00|31884|31864|31892|31857|31893|31865.6|31882.7|31855.5|35
1692087300000|2023-08-15 08:15:00|31892.5|31857.5|31892|31857|31894|31867.1|31886|31856.5|30
1692087600000|2023-08-15 08:20:00|31892.5|31857.5|31890.5|31870.5|31898.5|31872|31886.5|31857.5|32
1692087900000|2023-08-15 08:25:00|31891|31871|31903|31883|31903|31883|31891|31871|43
1692088200000|2023-08-15 08:30:00|31907|31887|31906|31871|31908|31888|31893.5|31868.5|56
1692088500000|2023-08-15 08:35:00|31906.5|31871.5|31907|31872|31908.5|31877.9|31897.6|31869|49
1692088800000|2023-08-15 08:40:00|31906.6|31871.6|31882.4|31847.4|31906.6|31876.1|31875|31847|64
1692089100000|2023-08-15 08:45:00|31882.5|31847.5|31881|31846|31885|31850|31877.5|31842.5|49
1692089400000|2023-08-15 08:50:00|31880.6|31845.6|31882.5|31847.5|31885|31857.5|31871.5|31845.6|47
1692089700000|2023-08-15 08:55:00|31882|31847|31883.5|31848.5|31884|31857|31872.3|31844.8|28
1692090000000|2023-08-15 09:00:00|31876.5|31856.5|31881|31846|31884.5|31857.7|31874.5|31846|34
1692090300000|2023-08-15 09:05:00|31882|31847|31872.3|31837.3|31882.5|31856|31868|31837.3|67
1692090600000|2023-08-15 09:10:00|31872.4|31837.4|31883|31848|31883|31854.5|31872.4|31837.4|28
1692090900000|2023-08-15 09:15:00|31882.8|31847.8|31884.1|31849.1|31884.7|31849.7|31882.8|31847.8|17
1692091200000|2023-08-15 09:20:00|31884|31849|31877|31842|31885.1|31850.1|31867.6|31840.6|27
1692091500000|2023-08-15 09:25:00|31877.5|31842.5|31876.8|31841.8|31877.5|31842.5|31872|31837|57
1692091800000|2023-08-15 09:30:00|31876.3|31841.3|31876|31841|31877.5|31846.6|31866.6|31837.6|47
1692092100000|2023-08-15 09:35:00|31876.5|31841.5|31866|31831|31877|31842|31866|31831|27
1692092400000|2023-08-15 09:40:00|31865.5|31830.5|31846.5|31826.5|31866|31831|31842.5|31814.5|37
1692092700000|2023-08-15 09:45:00|31847|31827|31857.5|31822.5|31861|31832.5|31847|31821.5|40
1692093000000|2023-08-15 09:50:00|31858|31823|31859|31824|31859|31827|31846.5|31820.5|26
1692093300000|2023-08-15 09:55:00|31858.5|31823.5|31855|31835|31860.6|31836.5|31851.5|31823|31
1692093600000|2023-08-15 10:00:00|31861.5|31826.5|31868.6|31833.6|31874.2|31839.2|31853.5|31826.5|47
1692093900000|2023-08-15 10:05:00|31868.7|31833.7|31869|31834|31870.2|31840.5|31860.5|31831.7|32
1692094200000|2023-08-15 10:10:00|31868.6|31833.6|31867|31847|31873.6|31847.5|31860.5|31832.6|19
1692094500000|2023-08-15 10:15:00|31867.5|31847.5|31874.5|31854.5|31874.5|31854.5|31867.5|31847.5|18
1692094800000|2023-08-15 10:20:00|31874|31854|31877.5|31857.5|31877.5|31857.5|31874|31854|12
1692095100000|2023-08-15 10:25:00|31878|31858|31877|31857|31879|31859|31876.5|31856.5|13
1692095400000|2023-08-15 10:30:00|31877.5|31857.5|31892.1|31857.1|31893.5|31864|31877.5|31851|33
1692095700000|2023-08-15 10:35:00|31892|31857|31890|31855|31892|31857|31888.8|31853.8|28
1692096000000|2023-08-15 10:40:00|31889.5|31854.5|31886.1|31851.1|31890.5|31855.5|31886.1|31851.1|21
1692096300000|2023-08-15 10:45:00|31886|31851|31886|31851|31886.1|31859|31878.5|31850.3|21
1692096600000|2023-08-15 10:50:00|31885.5|31850.5|31884.3|31849.3|31886|31851|31884.3|31849.3|23
1692096900000|2023-08-15 10:55:00|31884.2|31849.2|31884.3|31849.3|31884.6|31849.6|31884.2|31849.2|10
1692097200000|2023-08-15 11:00:00|31884.5|31849.5|31886.9|31851.9|31887|31852|31884.5|31849.5|30
1692097500000|2023-08-15 11:05:00|31887|31852|31885.6|31850.6|31887|31852|31884|31849|18
1692097800000|2023-08-15 11:10:00|31885.7|31850.7|31882.7|31847.7|31885.7|31850.7|31882.6|31847.6|27
1692098100000|2023-08-15 11:15:00|31882.6|31847.6|31885.6|31850.6|31886|31851|31882.6|31847.6|37
1692098400000|2023-08-15 11:20:00|31885.7|31850.7|31889|31854|31889.3|31854.3|31885.6|31850.6|18
1692098700000|2023-08-15 11:25:00|31888.5|31853.5|31881|31861|31889|31862.5|31881|31853.5|13
1692099000000|2023-08-15 11:30:00|31881.5|31861.5|31882|31862|31882|31862|31881|31861|10
1692099300000|2023-08-15 11:35:00|31882.5|31862.5|31881.5|31861.5|31883|31863|31881.5|31861.5|11
1692099600000|2023-08-15 11:40:00|31882|31862|31881.5|31861.5|31882.5|31862.5|31881.5|31861.5|8
1692099900000|2023-08-15 11:45:00|31882.3|31862.3|31885.5|31865.5|31894.8|31870.3|31882.3|31859.2|10
1692100200000|2023-08-15 11:50:00|31886|31866|31889.5|31854.5|31894.8|31869.5|31882.2|31854.5|27
1692100500000|2023-08-15 11:55:00|31889.7|31854.7|31890.5|31855.5|31895.5|31867.1|31883|31854.5|39
1692100800000|2023-08-15 12:00:00|31890.1|31855.1|31887|31852|31891.5|31856.5|31886.3|31851.3|24
1692101100000|2023-08-15 12:05:00|31887.5|31852.5|31885.5|31850.5|31888|31853|31881.3|31846.3|41
1692101400000|2023-08-15 12:10:00|31877.5|31857.5|31878.5|31858.5|31878.5|31858.5|31877.5|31857.5|12
1692101700000|2023-08-15 12:15:00|31877.5|31857.5|31873.5|31853.5|31886|31859.5|31873|31851|11
1692102000000|2023-08-15 12:20:00|31874|31854|31881.2|31846.2|31883|31856|31873|31844|36
1692102300000|2023-08-15 12:25:00|31879.5|31844.5|31892.1|31850.1|31892.7|31850.7|31871.4|31836.4|61
1692102600000|2023-08-15 12:30:00|31891.6|31849.6|31888.4|31853.4|31902.4|31867.4|31879.4|31839.8|79
1692102900000|2023-08-15 12:35:00|31888.3|31853.3|31891.5|31856.5|31894.1|31859.1|31886.3|31851.3|30
1692103200000|2023-08-15 12:40:00|31893|31858|31875.2|31840.2|31894.8|31859.8|31875.2|31840.2|65
1692103500000|2023-08-15 12:45:00|31877.4|31842.4|31874|31839|31882.8|31847.8|31874|31839|26
1692103800000|2023-08-15 12:50:00|31873.8|31838.8|31892.1|31857.1|31893.5|31858.5|31863|31828|65
1692104100000|2023-08-15 12:55:00|31892|31857|31886.4|31851.4|31894.2|31859.2|31882|31847|120
1692104400000|2023-08-15 13:00:00|31886.3|31851.3|31893|31858|31896.6|31861.6|31885.8|31850.8|47
1692104700000|2023-08-15 13:05:00|31892.7|31857.7|31879|31844|31892.7|31857.7|31872.7|31841.3|50
1692105000000|2023-08-15 13:10:00|31878.5|31843.5|31876|31841|31878.6|31843.6|31873|31838|37
1692105300000|2023-08-15 13:15:00|31875.5|31840.5|31866.3|31831.3|31879|31844|31865|31830|39
1692105600000|2023-08-15 13:20:00|31866.8|31831.8|31862.5|31827.5|31870.5|31835.5|31858.5|31823.5|97
1692105900000|2023-08-15 13:25:00|31865|31830|31871|31851|31877|31851|31855|31825.5|49
1692106200000|2023-08-15 13:30:00|31870.5|31850.5|31879.5|31844.5|31881.5|31855|31869.5|31842.5|20
1692106500000|2023-08-15 13:35:00|31880|31845|31873.5|31838.5|31882|31847|31867|31838.5|50
1692106800000|2023-08-15 13:40:00|31865.5|31845.5|31866|31831|31871.5|31845.5|31855.5|31820.5|109
1692107100000|2023-08-15 13:45:00|31865.5|31830.5|31874.3|31839.3|31875.5|31845|31856.5|31829.5|29
1692107400000|2023-08-15 13:50:00|31874.1|31839.1|31865|31830|31874.1|31839.1|31863.7|31828.7|39
1692107700000|2023-08-15 13:55:00|31865.5|31830.5|31863.8|31828.8|31868.5|31833.5|31861.6|31826.6|55
1692108000000|2023-08-15 14:00:00|31864.6|31829.6|31860.8|31825.8|31865.6|31830.6|31858.8|31823.8|67
1692108300000|2023-08-15 14:05:00|31861.8|31826.8|31867.5|31847.5|31875.5|31848|31861.8|31826.8|80
1692108600000|2023-08-15 14:10:00|31867|31847|31872.8|31837.8|31876.8|31849|31864.5|31837.8|73
1692108900000|2023-08-15 14:15:00|31872.3|31837.3|31872|31837|31873.4|31838.4|31866|31831|76
1692109200000|2023-08-15 14:20:00|31871.8|31836.8|31861.8|31826.8|31871.8|31836.8|31861.4|31826.4|53
1692109500000|2023-08-15 14:25:00|31861.5|31826.5|31863|31828|31865.5|31830.5|31861|31826|66
1692109800000|2023-08-15 14:30:00|31862.5|31827.5|31865|31830|31866|31836.2|31856|31824.7|33
1692110100000|2023-08-15 14:35:00|31865.5|31830.5|31863|31828|31866.5|31831.5|31863|31828|22
1692110400000|2023-08-15 14:40:00|31863.5|31828.5|31858.5|31838.5|31864|31838.5|31852.5|31827.5|36
1692110700000|2023-08-15 14:45:00|31858|31838|31849.5|31829.5|31860.5|31838.5|31848|31817|38
1692111000000|2023-08-15 14:50:00|31851.8|31816.8|31857.6|31837.6|31861|31838.8|31846.5|31816.8|56
1692111300000|2023-08-15 14:55:00|31857.1|31837.1|31857|31822|31862.8|31837.5|31850.3|31820.8|75
1692111600000|2023-08-15 15:00:00|31857.5|31822.5|31854.8|31834.8|31863.5|31835.3|31854.8|31822.5|21
1692111900000|2023-08-15 15:05:00|31855.3|31835.3|31854.8|31834.8|31855.3|31835.3|31854.2|31834.2|6
1692112200000|2023-08-15 15:10:00|31861.8|31826.8|31861.8|31841.8|31869.6|31841.8|31855.3|31826.5|50
1692112500000|2023-08-15 15:15:00|31860.8|31840.8|31882.1|31847.1|31882.6|31847.6|31853.8|31826.1|66
1692112800000|2023-08-15 15:20:00|31881.8|31846.8|31874.2|31854.2|31883.8|31856.1|31874.2|31846.3|53
1692113100000|2023-08-15 15:25:00|31873.7|31853.7|31881.8|31846.8|31882.3|31854.2|31873.7|31846.3|14
1692113400000|2023-08-15 15:30:00|31875.8|31855.8|31875.4|31840.4|31885|31855.8|31874.8|31839.9|46
1692113700000|2023-08-15 15:35:00|31875.5|31840.5|31873|31853|31881.3|31854.1|31872.8|31840.4|48
1692114000000|2023-08-15 15:40:00|31873.5|31853.5|31872.5|31852.5|31874|31854|31872.5|31852.5|12
1692114300000|2023-08-15 15:45:00|31873|31853|31882.5|31847.5|31886.6|31853.5|31872.5|31846|14
1692114600000|2023-08-15 15:50:00|31880.5|31845.5|31880.8|31845.8|31880.8|31845.8|31878.5|31843.5|27
1692114900000|2023-08-15 15:55:00|31881.1|31846.1|31878.3|31843.3|31881.1|31846.1|31877.6|31842.6|26
1692115200000|2023-08-15 16:00:00|31877.8|31842.8|31870.3|31835.3|31877.8|31847.3|31864.6|31829.6|55
1692115500000|2023-08-15 16:05:00|31870.8|31835.8|31871.4|31836.4|31872.5|31837.5|31870.3|31835.3|18
1692115800000|2023-08-15 16:10:00|31870.9|31835.9|31870.7|31835.7|31871.5|31836.5|31870.7|31835.7|8
1692116100000|2023-08-15 16:15:00|31871|31836|31867.7|31832.7|31871.5|31836.5|31867.2|31832.2|20
1692116400000|2023-08-15 16:20:00|31868.2|31833.2|31867.5|31832.5|31868.2|31833.2|31867|31832|15
1692116700000|2023-08-15 16:25:00|31867.7|31832.7|31871.7|31836.7|31871.7|31836.7|31867.7|31832.7|18
1692117000000|2023-08-15 16:30:00|31872.2|31837.2|31885.5|31850.5|31888.5|31853.5|31870.5|31835.5|53
1692117300000|2023-08-15 16:35:00|31886|31851|31879.8|31844.8|31886|31851|31875.8|31840.8|33
1692117600000|2023-08-15 16:40:00|31880.1|31845.1|31874.6|31839.6|31880.1|31845.1|31874.6|31839.6|14
1692117900000|2023-08-15 16:45:00|31875|31840|31884.6|31849.6|31885.6|31850.6|31875|31840|50
1692118200000|2023-08-15 16:50:00|31884.1|31849.1|31883.5|31848.5|31884.5|31849.5|31882.5|31847.5|35
1692118500000|2023-08-15 16:55:00|31884|31849|31879.5|31844.5|31884.1|31849.1|31874.8|31839.8|56
1692118800000|2023-08-15 17:00:00|31879.8|31844.8|31883.5|31848.5|31886|31851|31879.3|31844.3|46
1692119100000|2023-08-15 17:05:00|31884|31849|31879|31844|31884.5|31849.5|31879|31844|13
1692119400000|2023-08-15 17:10:00|31879.6|31844.6|31874.7|31839.7|31879.6|31844.6|31874.7|31839.7|18
1692119700000|2023-08-15 17:15:00|31876|31841|31877|31842|31880.3|31845.3|31873.9|31838.9|30
1692120000000|2023-08-15 17:20:00|31877.5|31842.5|31876|31841|31878|31843|31875.7|31840.7|9
1692120300000|2023-08-15 17:25:00|31876.5|31841.5|31874.2|31839.2|31876.5|31841.5|31873.5|31838.5|51
1692120600000|2023-08-15 17:30:00|31874.5|31839.5|31878|31843|31878|31843|31873.7|31838.7|58
1692120900000|2023-08-15 17:35:00|31878.5|31843.5|31884.5|31849.5|31884.5|31849.5|31876.5|31841.5|37
1692121200000|2023-08-15 17:40:00|31884|31849|31882.5|31847.5|31884.5|31849.5|31882.3|31847.3|14
1692121500000|2023-08-15 17:45:00|31882|31847|31881.5|31846.5|31883|31848|31881.5|31846.5|15
1692121800000|2023-08-15 17:50:00|31881|31846|31875|31840|31881|31846|31874|31839|26
1692122100000|2023-08-15 17:55:00|31874.8|31839.8|31875.6|31840.6|31877|31842|31865.6|31830.6|38
1692122400000|2023-08-15 18:00:00|31875|31840|31867|31832|31876.5|31841.5|31866|31831|32
1692122700000|2023-08-15 18:05:00|31867.1|31832.1|31874|31839|31874|31839|31867|31832|14
1692123000000|2023-08-15 18:10:00|31873.5|31838.5|31874.8|31839.8|31876|31847.5|31867.5|31832.8|28
1692123300000|2023-08-15 18:15:00|31874.3|31839.3|31875|31840|31875|31840|31874.3|31839.3|6
1692123600000|2023-08-15 18:20:00|31874.5|31839.5|31875|31840|31875|31840|31874.5|31839.5|2
1692123900000|2023-08-15 18:25:00|31869.5|31849.5|31875.5|31840.5|31875.5|31849.8|31869.5|31840|7
1692124200000|2023-08-15 18:30:00|31875|31840|31873.5|31838.5|31875|31840|31873.5|31838.5|4
1692124500000|2023-08-15 18:35:00|31873|31838|31876|31841|31876.5|31841.5|31873|31838|17
1692124800000|2023-08-15 18:40:00|31876.5|31841.5|31876.5|31841.5|31877.7|31842.7|31875|31840|10
1692125400000|2023-08-15 18:50:00|31876.7|31841.7|31876.7|31841.7|31876.7|31841.7|31876.7|31841.7|1
1692125700000|2023-08-15 18:55:00|31877.9|31842.9|31883.5|31848.5|31883.5|31848.5|31877.9|31842.9|14
1692126000000|2023-08-15 19:00:00|31883|31848|31884.5|31849.5|31884.5|31849.5|31882.5|31847.5|11
1692126300000|2023-08-15 19:05:00|31884|31849|31883.5|31848.5|31884.5|31849.5|31883.5|31848.5|8
1692126600000|2023-08-15 19:10:00|31883|31848|31890|31855|31898.5|31863.5|31882.5|31847.5|30
1692126900000|2023-08-15 19:15:00|31890.5|31855.5|31890|31855|31890.6|31855.6|31889.5|31854.5|12
1692127200000|2023-08-15 19:20:00|31890.6|31855.6|31892|31857|31894.5|31859.5|31890|31855|14
1692127500000|2023-08-15 19:25:00|31893|31858|31896.5|31861.5|31896.5|31861.5|31893|31858|12
1692127800000|2023-08-15 19:30:00|31896|31861|31894|31859|31897.5|31862.5|31894|31859|17
1692128100000|2023-08-15 19:35:00|31896|31861|31895.6|31860.6|31898|31863|31895.6|31860.6|16
1692128400000|2023-08-15 19:40:00|31896.1|31861.1|31896.2|31861.2|31896.2|31861.2|31896.1|31861.1|2
1692128700000|2023-08-15 19:45:00|31896.5|31861.5|31896.2|31861.2|31896.5|31861.5|31896.2|31861.2|2
1692129000000|2023-08-15 19:50:00|31896.4|31861.4|31894.5|31859.5|31899.7|31864.7|31894.5|31859.5|18
1692129300000|2023-08-15 19:55:00|31895|31860|31893.5|31858.5|31895|31860|31893|31858|6
1692147600000|2023-08-16 01:00:00|31887.6|31852.6|31915.5|31880.5|31916|31881|31887.6|31852.6|22
1692147900000|2023-08-16 01:05:00|31916|31881|31914.2|31879.2|31919.5|31884.5|31910.6|31875.6|57
1692148200000|2023-08-16 01:10:00|31913.7|31878.7|31930.2|31895.2|31930.2|31895.2|31913.7|31878.7|43
1692148500000|2023-08-16 01:15:00|31930.8|31895.8|31951.2|31916.2|31952.4|31923.2|31927.8|31892.8|128
1692148800000|2023-08-16 01:20:00|31950.7|31915.7|31937.5|31902.5|31950.7|31915.7|31937.5|31902.5|87
1692149100000|2023-08-16 01:25:00|31937|31902|31912.9|31877.9|31939|31904|31911.9|31876.9|72
1692149400000|2023-08-16 01:30:00|31912.5|31877.5|31906.6|31871.6|31912.5|31879|31892|31861.8|144
1692149700000|2023-08-16 01:35:00|31906.9|31871.9|31907|31872|31914|31879|31903.9|31868.9|87
1692150000000|2023-08-16 01:40:00|31906.5|31871.5|31905|31870|31913.4|31878.4|31905|31870|41
1692150300000|2023-08-16 01:45:00|31904.4|31869.4|31885.6|31850.6|31904.4|31872.4|31884.6|31850.6|72
1692150600000|2023-08-16 01:50:00|31877.6|31857.6|31851|31816|31891.9|31865.1|31840.9|31808|157
1692150900000|2023-08-16 01:55:00|31851.6|31816.6|31867|31832|31867.5|31832.5|31851.6|31816.6|31
1692151200000|2023-08-16 02:00:00|31867.6|31832.6|31863.6|31828.6|31867.6|31835.4|31852.5|31824.6|17
1692151500000|2023-08-16 02:05:00|31863|31828|31855|31820|31869.5|31834.5|31846.1|31815.5|78
1692151800000|2023-08-16 02:10:00|31855.1|31820.1|31850|31815|31855.1|31822|31839|31810.9|103
1692152100000|2023-08-16 02:15:00|31849.7|31814.7|31830|31795|31850|31822.5|31829.5|31794.5|58
1692152400000|2023-08-16 02:20:00|31829.5|31794.5|31835.5|31800.5|31840|31809.5|31820.5|31794.5|56
1692152700000|2023-08-16 02:25:00|31835|31800|31842|31807|31842|31813.5|31822.5|31798.5|51
1692153000000|2023-08-16 02:30:00|31844.5|31809.5|31862.5|31827.5|31862.5|31833|31843.5|31809.5|73
1692153300000|2023-08-16 02:35:00|31862|31827|31877.5|31842.5|31880.3|31851|31861.6|31826.6|34
1692153600000|2023-08-16 02:40:00|31877|31842|31872|31837|31879.5|31844.5|31871|31836|53
1692153900000|2023-08-16 02:45:00|31871.9|31836.9|31865|31830|31874|31839|31853|31824.5|55
1692154200000|2023-08-16 02:50:00|31864.5|31829.5|31866.5|31831.5|31866.5|31831.5|31860.5|31825.5|36
1692154500000|2023-08-16 02:55:00|31867|31832|31872.2|31837.2|31874|31843.7|31863.7|31829.8|54
1692154800000|2023-08-16 03:00:00|31872|31837|31871.1|31836.1|31879.5|31848.5|31866|31835.5|54
1692155100000|2023-08-16 03:05:00|31870.6|31835.6|31864.5|31829.5|31874.5|31846.5|31858|31829|80
1692155400000|2023-08-16 03:10:00|31852.4|31832.4|31851|31816|31855.5|31832.4|31848.2|31813.2|40
1692155700000|2023-08-16 03:15:00|31851.3|31816.3|31840.5|31805.5|31855.7|31820.7|31840.5|31805.5|88
1692156000000|2023-08-16 03:20:00|31840.7|31805.7|31846|31811|31848|31813|31840.7|31805.7|25
1692156300000|2023-08-16 03:25:00|31845.5|31810.5|31838|31818|31846|31818|31837.5|31806|35
1692156600000|2023-08-16 03:30:00|31837.5|31817.5|31847.5|31827.5|31849|31829|31837.5|31817.5|26
1692156900000|2023-08-16 03:35:00|31847|31827|31852.5|31832.5|31860|31834.5|31847|31821.9|22
1692157200000|2023-08-16 03:40:00|31852|31832|31847|31812|31852|31832|31846.7|31812|40
1692157500000|2023-08-16 03:45:00|31848.5|31813.5|31855.8|31820.8|31855.8|31820.8|31848.5|31813.5|35
1692157800000|2023-08-16 03:50:00|31856.3|31821.3|31857.5|31822.5|31857.5|31822.5|31855.8|31820.8|24
1692158100000|2023-08-16 03:55:00|31857.1|31822.1|31857.1|31822.1|31857.5|31822.5|31857.1|31822.1|9
1692158400000|2023-08-16 04:00:00|31857|31822|31855.5|31820.5|31857|31822|31855.5|31820.5|7
1692158700000|2023-08-16 04:05:00|31854.5|31819.5|31844.5|31809.5|31854.5|31819.5|31844.5|31809.5|23
1692159000000|2023-08-16 04:10:00|31845|31810|31844.6|31809.6|31845|31810|31843.5|31808.5|8
1692159300000|2023-08-16 04:15:00|31844|31809|31845.9|31810.9|31847.1|31812.1|31844|31809|27
1692159600000|2023-08-16 04:20:00|31845.5|31810.5|31845.9|31810.9|31845.9|31810.9|31845.5|31810.5|2
1692159900000|2023-08-16 04:25:00|31844.8|31809.8|31845.9|31810.9|31848.4|31813.4|31843.6|31808.6|20
1692160200000|2023-08-16 04:30:00|31845.5|31810.5|31845.9|31810.9|31846.7|31811.7|31845.5|31810.5|8
1692160500000|2023-08-16 04:35:00|31845.5|31810.5|31846.4|31811.4|31847.5|31812.5|31845.1|31810.1|17
1692160800000|2023-08-16 04:40:00|31846.2|31811.2|31854.5|31819.5|31854.5|31819.5|31846.2|31811.2|17
1692161100000|2023-08-16 04:45:00|31851.5|31816.5|31849.5|31814.5|31851.5|31816.5|31849|31814|11
1692161400000|2023-08-16 04:50:00|31849.2|31814.2|31842.9|31807.9|31849.2|31814.2|31842.9|31807.9|28
1692161700000|2023-08-16 04:55:00|31841.5|31806.5|31842.6|31807.6|31843.5|31808.5|31841.5|31806.5|12
1692162000000|2023-08-16 05:00:00|31842|31807|31828.5|31793.5|31843|31808|31828.5|31793.5|30
1692162300000|2023-08-16 05:05:00|31829|31794|31831|31796|31831|31796|31828.5|31793.5|9
1692162600000|2023-08-16 05:10:00|31830.5|31795.5|31831.5|31796.5|31832|31797|31826.5|31791.5|21
1692162900000|2023-08-16 05:15:00|31831|31796|31832|31797|31832|31797|31831|31796|6
1692163200000|2023-08-16 05:20:00|31831.5|31796.5|31836.8|31801.8|31838.8|31803.8|31831.4|31796.4|29
1692163500000|2023-08-16 05:25:00|31837|31802|31837|31802|31837.7|31802.7|31836.7|31801.7|9
1692163800000|2023-08-16 05:30:00|31836.4|31801.4|31825.9|31790.9|31836.4|31807.6|31822.9|31787.9|57
1692164100000|2023-08-16 05:35:00|31825.6|31790.6|31827.5|31792.5|31829.5|31803.2|31818.2|31790.6|37
1692164400000|2023-08-16 05:40:00|31828|31793|31824|31789|31829.2|31800.2|31819.7|31789|40
1692164700000|2023-08-16 05:45:00|31824.5|31789.5|31830.8|31795.8|31830.8|31799|31816.5|31788.5|28
1692165000000|2023-08-16 05:50:00|31830.3|31795.3|31831.7|31796.7|31832.4|31797.4|31828.5|31793.5|24
1692165300000|2023-08-16 05:55:00|31831.6|31796.6|31829.5|31794.5|31835.5|31800.5|31826|31791|41
1692165600000|2023-08-16 06:00:00|31830|31795|31829.5|31794.5|31830|31795|31825.7|31790.7|15
1692165900000|2023-08-16 06:05:00|31822.5|31802.5|31821.5|31801.5|31822.5|31802.5|31821.5|31801.5|3
1692166200000|2023-08-16 06:10:00|31821|31801|31821.5|31801.5|31821.5|31801.5|31821|31801|8
1692166500000|2023-08-16 06:15:00|31820.5|31800.5|31811|31791|31820.5|31800.5|31810|31790|32
1692166800000|2023-08-16 06:20:00|31805|31785|31802|31767|31807|31785|31783.5|31748.5|123
1692167100000|2023-08-16 06:25:00|31801.6|31766.6|31793.7|31758.7|31801.6|31766.6|31788.3|31753.3|72
1692167400000|2023-08-16 06:30:00|31794.2|31759.2|31787|31752|31798.9|31769.7|31777.5|31751|86
1692167700000|2023-08-16 06:35:00|31787.5|31752.5|31787.8|31752.8|31790.5|31755.5|31785.7|31750.7|44
1692168000000|2023-08-16 06:40:00|31787|31752|31792.5|31757.5|31793|31769.3|31782.7|31751.7|51
1692168300000|2023-08-16 06:45:00|31793|31758|31807.5|31787.5|31807.5|31787.5|31787|31757.5|39
1692168600000|2023-08-16 06:50:00|31807|31787|31825|31790|31828.5|31799.5|31805.5|31785.5|72
1692168900000|2023-08-16 06:55:00|31825.5|31790.5|31834|31799|31838.5|31803.5|31824|31789|64
1692169200000|2023-08-16 07:00:00|31825.5|31805.5|31848|31828|31848.5|31828.5|31823|31795.5|62
1692169500000|2023-08-16 07:05:00|31847.5|31827.5|31852|31832|31861.5|31836|31842|31822|64
1692169800000|2023-08-16 07:10:00|31852.5|31832.5|31846|31826|31859|31836.5|31846|31824|44
1692170100000|2023-08-16 07:15:00|31846.5|31826.5|31846.5|31811.5|31853|31826.5|31837.7|31811|76
1692170400000|2023-08-16 07:20:00|31844.5|31809.5|31843|31808|31844.5|31817|31829.5|31804.7|64
1692170700000|2023-08-16 07:25:00|31843.5|31808.5|31844|31809|31849|31817.5|31836|31807|26
1692171000000|2023-08-16 07:30:00|31844.5|31809.5|31847.8|31812.8|31850.5|31824.8|31841.5|31809.5|29
1692171300000|2023-08-16 07:35:00|31842|31822|31848|31828|31855.6|31829.5|31841|31818|53
1692171600000|2023-08-16 07:40:00|31847.5|31827.5|31847.5|31812.5|31856|31829.5|31840.5|31805.5|48
1692171900000|2023-08-16 07:45:00|31847.2|31812.2|31848.3|31813.3|31848.3|31813.3|31843.6|31808.6|47
1692172200000|2023-08-16 07:50:00|31848.1|31813.1|31843.3|31823.3|31855.3|31827|31842.1|31812|60
1692172500000|2023-08-16 07:55:00|31851.8|31816.8|31850.8|31815.8|31852|31827|31841|31810|85
1692172800000|2023-08-16 08:00:00|31850.7|31815.7|31849.5|31829.5|31850.7|31829.5|31842.5|31815.7|32
1692173100000|2023-08-16 08:05:00|31850|31830|31855.5|31835.5|31855.5|31835.5|31850|31830|10
1692173400000|2023-08-16 08:10:00|31856|31836|31861.3|31826.3|31865.2|31837.8|31855.5|31825.8|32
1692173700000|2023-08-16 08:15:00|31852.8|31832.8|31863.8|31828.8|31864.3|31836.5|31852.8|31828|24
1692174000000|2023-08-16 08:20:00|31863.3|31828.3|31862.5|31827.5|31863.8|31828.8|31862.5|31827.5|22
1692174300000|2023-08-16 08:25:00|31863|31828|31860.5|31825.5|31863.3|31833.8|31852.3|31825.5|22
1692174600000|2023-08-16 08:30:00|31853.5|31833.5|31862.5|31827.5|31862.5|31834|31852.9|31822.9|30
1692174900000|2023-08-16 08:35:00|31856.5|31836.5|31863|31828|31870|31840.5|31856.5|31827.5|41
1692175200000|2023-08-16 08:40:00|31862.5|31827.5|31867.5|31832.5|31868|31833|31862.5|31827.5|28
1692175500000|2023-08-16 08:45:00|31867.1|31832.1|31868.2|31833.2|31868.2|31833.2|31867|31832|40
1692175800000|2023-08-16 08:50:00|31868|31833|31864|31829|31868.4|31833.4|31864|31829|31
1692176100000|2023-08-16 08:55:00|31863.5|31828.5|31868.2|31833.2|31869.6|31840.8|31859.5|31828.5|12
1692176400000|2023-08-16 09:00:00|31868.7|31833.7|31867.5|31832.5|31869.7|31834.7|31865.5|31830.5|21
1692176700000|2023-08-16 09:05:00|31867.8|31832.8|31867.9|31832.9|31868|31833|31867.5|31832.5|4
1692177000000|2023-08-16 09:10:00|31867.5|31832.5|31867|31832|31867.5|31832.5|31866.9|31831.9|5
1692177300000|2023-08-16 09:15:00|31866.5|31831.5|31861.5|31841.5|31870|31845.5|31860.5|31831.5|26
1692177600000|2023-08-16 09:20:00|31865.5|31845.5|31873.5|31853.5|31873.5|31853.5|31864.5|31844.5|15
1692177900000|2023-08-16 09:25:00|31873|31853|31870|31850|31873|31853|31869.7|31849.7|6
1692178200000|2023-08-16 09:30:00|31878|31843|31875|31840|31878|31850.5|31870.5|31840|28
1692178500000|2023-08-16 09:35:00|31874.6|31839.6|31869|31849|31875|31849|31865.1|31839|14
1692178800000|2023-08-16 09:40:00|31876|31841|31895|31860|31895.8|31869.8|31870|31840|41
1692179100000|2023-08-16 09:45:00|31895.3|31860.3|31896|31861|31898|31863|31894|31859|28
1692179400000|2023-08-16 09:50:00|31896.5|31861.5|31892|31857|31896.5|31861.5|31889.2|31854.2|23
1692179700000|2023-08-16 09:55:00|31891.9|31856.9|31884|31849|31891.9|31856.9|31883.5|31848.5|16
1692180000000|2023-08-16 10:00:00|31883.5|31848.5|31885.9|31850.9|31885.9|31850.9|31883.5|31848.5|11
1692180300000|2023-08-16 10:05:00|31886.5|31851.5|31886.5|31851.5|31890.5|31855.5|31882.9|31847.9|40
1692180600000|2023-08-16 10:10:00|31886.4|31851.4|31883|31848|31886.7|31851.7|31879.2|31844.2|25
1692180900000|2023-08-16 10:15:00|31882.1|31847.1|31891.5|31856.5|31896.6|31861.6|31882.1|31847.1|53
1692181200000|2023-08-16 10:20:00|31892|31857|31892|31857|31892.3|31857.3|31891.5|31856.5|7
1692181500000|2023-08-16 10:25:00|31891.4|31856.4|31891.8|31856.8|31892.6|31857.6|31891.4|31856.4|13
1692181800000|2023-08-16 10:30:00|31891.6|31856.6|31887.5|31852.5|31891.6|31856.6|31886|31851|9
1692182100000|2023-08-16 10:35:00|31889|31854|31887.6|31852.6|31890.5|31857.5|31877.5|31851.5|24
1692182400000|2023-08-16 10:40:00|31887|31852|31887|31852|31889.6|31854.6|31886.6|31851.6|11
1692182700000|2023-08-16 10:45:00|31885.2|31850.2|31887.5|31852.5|31888.3|31853.3|31885.2|31850.2|43
1692183000000|2023-08-16 10:50:00|31887|31852|31887.5|31852.5|31888.7|31853.7|31887|31852|19
1692183300000|2023-08-16 10:55:00|31886.3|31851.3|31887|31852|31891|31856|31885|31850|42
1692183600000|2023-08-16 11:00:00|31887.5|31852.5|31889.5|31854.5|31889.5|31854.5|31887|31852|8
1692183900000|2023-08-16 11:05:00|31889.3|31854.3|31884|31849|31889.5|31854.5|31884|31849|24
1692184200000|2023-08-16 11:10:00|31883.5|31848.5|31887.5|31852.5|31888.3|31853.3|31883.5|31848.5|30
1692184500000|2023-08-16 11:15:00|31889|31854|31892.6|31857.6|31894|31859|31887.5|31852.5|55
1692184800000|2023-08-16 11:20:00|31892.7|31857.7|31894.7|31859.7|31894.7|31859.7|31892.2|31857.2|25
1692185100000|2023-08-16 11:25:00|31895|31860|31905.2|31870.2|31905.5|31870.5|31895|31860|22
1692185400000|2023-08-16 11:30:00|31905.1|31870.1|31904|31869|31905.1|31870.1|31904|31869|5
1692185700000|2023-08-16 11:35:00|31904.5|31869.5|31902|31867|31904.7|31873.5|31893.5|31865.8|36
1692186000000|2023-08-16 11:40:00|31902.2|31867.2|31903.8|31868.8|31904|31869|31902|31867|18
1692186300000|2023-08-16 11:45:00|31903.3|31868.3|31903.3|31868.3|31904|31869|31903.1|31868.1|12
1692186600000|2023-08-16 11:50:00|31903.1|31868.1|31903.1|31868.1|31903.3|31868.3|31903.1|31868.1|3
1692186900000|2023-08-16 11:55:00|31903|31868|31903|31868|31903.2|31868.2|31903|31868|11
1692187200000|2023-08-16 12:00:00|31902.5|31867.5|31901.5|31866.5|31903|31876|31894|31866.5|32
1692187500000|2023-08-16 12:05:00|31901.6|31866.6|31900.5|31865.5|31902|31875|31894.5|31865.5|27
1692187800000|2023-08-16 12:10:00|31900.6|31865.6|31893|31873|31900.8|31873.5|31892.5|31865.5|8
1692188100000|2023-08-16 12:15:00|31893.5|31873.5|31892|31872|31893.5|31873.5|31891.5|31871.5|12
1692188400000|2023-08-16 12:20:00|31892.5|31872.5|31901|31866|31902|31874|31892.5|31866|9
1692188700000|2023-08-16 12:25:00|31900.7|31865.7|31900|31865|31901|31866|31899.2|31864.2|18
1692189000000|2023-08-16 12:30:00|31899.5|31864.5|31888.5|31868.5|31909|31874|31888.5|31861|77
1692189300000|2023-08-16 12:35:00|31888|31868|31889|31869|31889.5|31869.5|31888|31868|19
1692189600000|2023-08-16 12:40:00|31889.5|31869.5|31892|31857|31897.8|31871.8|31880.5|31842.3|43
1692189900000|2023-08-16 12:45:00|31890.7|31855.7|31895.9|31860.9|31898|31872.6|31890.7|31855.7|18
1692190200000|2023-08-16 12:50:00|31895.8|31860.8|31900.3|31865.3|31900.8|31865.8|31895.8|31860.8|39
1692190500000|2023-08-16 12:55:00|31900.8|31865.8|31903.6|31868.6|31903.6|31868.6|31900|31865|21
1692190800000|2023-08-16 13:00:00|31904|31869|31905|31870|31909|31874|31904|31869|34
1692191100000|2023-08-16 13:05:00|31904.5|31869.5|31905|31870|31905.5|31870.5|31904.5|31869.5|4
1692191400000|2023-08-16 13:10:00|31904.5|31869.5|31903.5|31868.5|31906|31877|31895.5|31865|23
1692191700000|2023-08-16 13:15:00|31896.5|31876.5|31897|31877|31905|31877|31896.5|31869.5|7
1692192000000|2023-08-16 13:20:00|31897.5|31877.5|31895.5|31875.5|31898|31878|31893|31873|9
1692192300000|2023-08-16 13:25:00|31897.5|31877.5|31895.5|31875.5|31898.1|31878.1|31895.5|31875.5|7
1692192600000|2023-08-16 13:30:00|31894.5|31874.5|31895.5|31875.5|31895.5|31875.5|31894.5|31874.5|5
1692192900000|2023-08-16 13:35:00|31902|31867|31869.9|31834.9|31902|31875.5|31867.6|31832.6|32
1692193200000|2023-08-16 13:40:00|31870|31835|31870.6|31835.6|31872.6|31837.6|31869.1|31834.1|22
1692193500000|2023-08-16 13:45:00|31871|31836|31887.8|31852.8|31888.8|31853.8|31870.6|31835.6|29
1692193800000|2023-08-16 13:50:00|31888.2|31853.2|31891.4|31856.4|31893.2|31858.2|31888.2|31853.2|19
1692194100000|2023-08-16 13:55:00|31892|31857|31896|31861|31897.1|31862.1|31892|31857|40
1692194400000|2023-08-16 14:00:00|31895.5|31860.5|31889.8|31854.8|31897.6|31862.6|31888|31853|41
1692194700000|2023-08-16 14:05:00|31889|31854|31874.5|31839.5|31889|31854|31863.5|31834.5|71
1692195000000|2023-08-16 14:10:00|31874.2|31839.2|31888.5|31853.5|31893.5|31858.5|31872|31837|67
1692195300000|2023-08-16 14:15:00|31887|31852|31882.6|31847.6|31887.5|31852.5|31882.1|31847.1|56
1692195600000|2023-08-16 14:20:00|31882.3|31847.3|31882.3|31847.3|31885.1|31850.1|31878.4|31843.4|57
1692195900000|2023-08-16 14:25:00|31882.6|31847.6|31881|31861|31891|31862|31881|31847.6|28
1692196200000|2023-08-16 14:30:00|31881.5|31861.5|31888.5|31868.5|31889|31869|31881.5|31861.5|32
1692196500000|2023-08-16 14:35:00|31888|31868|31898.5|31878.5|31898.5|31878.5|31886.5|31866.5|24
1692196800000|2023-08-16 14:40:00|31898|31878|31900|31865|31903|31878.5|31891.5|31863.5|39
1692197100000|2023-08-16 14:45:00|31900.5|31865.5|31888|31868|31904|31869|31888|31860.7|46
1692197400000|2023-08-16 14:50:00|31895.2|31860.2|31888.5|31853.5|31895.2|31863|31883|31853|27
1692197700000|2023-08-16 14:55:00|31881.5|31861.5|31891|31856|31897|31868|31881.5|31854|35
1692198000000|2023-08-16 15:00:00|31891.5|31856.5|31901.5|31866.5|31902.2|31867.2|31891.5|31856.5|30
1692198300000|2023-08-16 15:05:00|31902|31867|31907|31872|31909|31874|31902|31867|51
1692198600000|2023-08-16 15:10:00|31906.4|31871.4|31906.6|31871.6|31906.6|31871.6|31904|31869|6
1692198900000|2023-08-16 15:15:00|31910.2|31875.2|31904.5|31869.5|31912.6|31881|31899.5|31869.5|24
1692199200000|2023-08-16 15:20:00|31904|31869|31902.5|31867.5|31904|31869|31902|31867|35
1692199500000|2023-08-16 15:25:00|31902.6|31867.6|31905.7|31870.7|31905.7|31870.7|31902.6|31867.6|24
1692199800000|2023-08-16 15:30:00|31903.7|31868.7|31906|31871|31910.9|31876.5|31896.5|31868.7|43
1692200100000|2023-08-16 15:35:00|31906.2|31871.2|31913|31878|31913.5|31878.5|31906|31871|21
1692200400000|2023-08-16 15:40:00|31912|31877|31907.3|31872.3|31912|31877|31904.5|31869.5|24
1692200700000|2023-08-16 15:45:00|31907|31872|31919|31884|31927.7|31892.7|31905.5|31870.5|86
1692201000000|2023-08-16 15:50:00|31919.6|31884.6|31919.5|31884.5|31919.6|31884.6|31918|31883|11
1692201300000|2023-08-16 15:55:00|31933|31898|31931.1|31896.1|31933|31898|31931.1|31896.1|7
1692201600000|2023-08-16 16:00:00|31931.3|31896.3|31932.5|31897.5|31932.5|31897.5|31931.3|31896.3|7
1692202800000|2023-08-16 16:20:00|31926|31891|31927|31892|31927|31892|31925.5|31890.5|5
1692203100000|2023-08-16 16:25:00|31927.6|31892.6|31946|31911|31948|31913|31927.6|31892.6|41
1692203400000|2023-08-16 16:30:00|31946.2|31911.2|31950.5|31915.5|31950.5|31915.5|31946.2|31911.2|25
1692203700000|2023-08-16 16:35:00|31950|31915|31934.5|31899.5|31950|31915|31933|31898|37
1692204000000|2023-08-16 16:40:00|31935|31900|31932.5|31897.5|31935.1|31900.1|31932.5|31897.5|11
1692204300000|2023-08-16 16:45:00|31942.6|31907.6|31945.5|31910.5|31945.6|31910.6|31934|31899|31
1692204600000|2023-08-16 16:50:00|31946|31911|31932.5|31897.5|31946|31911|31932.5|31897.5|27
1692204900000|2023-08-16 16:55:00|31940|31905|31943|31908|31944|31909|31939.8|31904.8|9
1692205200000|2023-08-16 17:00:00|31944.5|31909.5|31938.5|31903.5|31945|31910|31935.5|31900.5|34
1692205500000|2023-08-16 17:05:00|31938.7|31903.7|31951.5|31916.5|31952|31917|31937.4|31902.4|37
1692205800000|2023-08-16 17:10:00|31951|31916|31948.5|31913.5|31951.5|31916.5|31948.5|31913.5|10
1692206100000|2023-08-16 17:15:00|31949|31914|31945.5|31910.5|31949.5|31914.5|31945|31910|13
1692206400000|2023-08-16 17:20:00|31945|31910|31944.5|31909.5|31945.5|31910.5|31944.5|31909.5|6
1692206700000|2023-08-16 17:25:00|31945|31910|31946|31911|31946.5|31911.5|31945|31910|5
1692207000000|2023-08-16 17:30:00|31945.5|31910.5|31947.5|31912.5|31948|31913|31945.5|31910.5|17
1692207300000|2023-08-16 17:35:00|31948|31913|31950|31915|31950|31915|31948|31913|7
1692207600000|2023-08-16 17:40:00|31949.5|31914.5|31947.5|31912.5|31949.5|31914.5|31946.5|31911.5|11
1692207900000|2023-08-16 17:45:00|31947|31912|31944|31909|31947|31912|31944|31909|6
1692208200000|2023-08-16 17:50:00|31944.5|31909.5|31946.5|31911.5|31947|31912|31944.5|31909.5|6
1692208500000|2023-08-16 17:55:00|31946|31911|31929.5|31887.5|31946|31911|31924.4|31882.4|17
1692208800000|2023-08-16 18:00:00|31929|31887|31952.5|31917.5|31952.5|31917.5|31929|31887|70
1692209100000|2023-08-16 18:05:00|31952|31917|31945.9|31910.9|31952|31917|31945.9|31910.9|42
1692209400000|2023-08-16 18:10:00|31946.2|31911.2|31948.9|31913.9|31953|31918|31946.2|31911.2|34
1692209700000|2023-08-16 18:15:00|31949.2|31914.2|31939.7|31904.7|31949.7|31914.7|31933|31898|57
1692210000000|2023-08-16 18:20:00|31939.2|31904.2|31934.1|31899.1|31939.8|31904.8|31932.8|31897.8|60
1692210300000|2023-08-16 18:25:00|31932.8|31897.8|31941.5|31906.5|31946.5|31911.5|31931.7|31896.7|40
1692210600000|2023-08-16 18:30:00|31941|31906|31928.2|31893.2|31941.5|31906.5|31927.5|31892.5|30
1692210900000|2023-08-16 18:35:00|31927.7|31892.7|31927.8|31892.8|31928.9|31893.9|31922.9|31887.9|34
1692211200000|2023-08-16 18:40:00|31928.4|31893.4|31930.9|31895.9|31931|31896|31927.8|31892.8|9
1692211500000|2023-08-16 18:45:00|31930.4|31895.4|31928.4|31893.4|31933|31898|31926.7|31891.7|70
1692211800000|2023-08-16 18:50:00|31928.9|31893.9|31940.5|31905.5|31940.5|31905.5|31928.9|31893.9|34
1692212100000|2023-08-16 18:55:00|31941|31906|31948|31913|31949|31914|31940.5|31905.5|14
1692212400000|2023-08-16 19:00:00|31947.5|31912.5|31944|31924|31952.5|31924.5|31943.5|31912.5|20
1692212700000|2023-08-16 19:05:00|31944.5|31924.5|31945.5|31925.5|31946|31926|31944.5|31924.5|8
1692213000000|2023-08-16 19:10:00|31946|31926|31954.5|31919.5|31955|31928|31945.5|31918.5|15
1692213300000|2023-08-16 19:15:00|31955|31920|31959.5|31924.5|31971.5|31936.5|31954.5|31919.5|60
1692213600000|2023-08-16 19:20:00|31959|31924|31961|31926|31965.5|31930.5|31951|31916|63
1692213900000|2023-08-16 19:25:00|31961.5|31926.5|31961.5|31926.5|31962|31927|31961|31926|10
1692214200000|2023-08-16 19:30:00|31961|31926|31950.5|31915.5|31961|31926|31948.5|31913.5|18
1692214500000|2023-08-16 19:35:00|31953.5|31918.5|31956|31921|31957|31922|31953.5|31918.5|11
1692214800000|2023-08-16 19:40:00|31961.3|31926.3|31955.5|31920.5|31962|31927|31952.5|31917.5|20
1692215100000|2023-08-16 19:45:00|31957.8|31922.8|31961.5|31926.5|31965|31930|31957.8|31922.8|29
1692215400000|2023-08-16 19:50:00|31961|31926|31966|31931|31966.5|31931.5|31950.5|31915.5|21
1692215700000|2023-08-16 19:55:00|31965.5|31930.5|31951|31916|31965.5|31930.5|31950.5|31915.5|13
1692234000000|2023-08-17 01:00:00|31948.6|31906.6|31959.5|31924.5|31961.5|31926.5|31947|31906.6|40
1692234300000|2023-08-17 01:05:00|31958.5|31923.5|31960.6|31925.6|31964|31929|31958.5|31923.5|61
1692234600000|2023-08-17 01:10:00|31959.3|31924.3|31955|31920|31962|31927|31955|31920|95
1692234900000|2023-08-17 01:15:00|31955.5|31920.5|31951.2|31916.2|31960.5|31925.5|31947.4|31912.4|66
1692235200000|2023-08-17 01:20:00|31950.7|31915.7|31936.5|31901.5|31951.7|31920.7|31935.1|31900.1|104
1692235500000|2023-08-17 01:25:00|31937|31902|31942.3|31907.3|31943|31908|31928.5|31893.5|72
1692235800000|2023-08-17 01:30:00|31942|31907|31935.8|31900.8|31954.3|31919.3|31933.1|31898.1|115
1692236100000|2023-08-17 01:35:00|31936|31901|31909.3|31874.3|31940.8|31910.3|31904.5|31873|116
1692236400000|2023-08-17 01:40:00|31909|31874|31916|31881|31920.4|31886.5|31903|31874|107
1692236700000|2023-08-17 01:45:00|31916.6|31881.6|31918.5|31883.5|31919.4|31884.4|31911.9|31876.9|59
1692237000000|2023-08-17 01:50:00|31918|31883|31902.2|31867.2|31918|31883|31901.7|31866.7|74
1692237300000|2023-08-17 01:55:00|31902|31867|31887.4|31852.4|31903|31869.5|31887.3|31852.3|74
1692237600000|2023-08-17 02:00:00|31887.3|31852.3|31877.1|31842.1|31889.3|31856.6|31873.5|31839|89
1692237900000|2023-08-17 02:05:00|31877|31842|31891.5|31871.5|31901.5|31875.7|31872|31842|113
1692238200000|2023-08-17 02:10:00|31892|31872|31897.3|31862.3|31899|31876.5|31889.1|31861.2|68
1692238500000|2023-08-17 02:15:00|31897.5|31862.5|31927.5|31892.5|31933.5|31898.5|31893.5|31862.3|92
1692238800000|2023-08-17 02:20:00|31927|31892|31912.5|31892.5|31927.5|31893.2|31907.5|31885|92
1692239100000|2023-08-17 02:25:00|31913|31893|31928.5|31893.5|31934.5|31899.5|31913|31890.5|50
1692239400000|2023-08-17 02:30:00|31928.3|31893.3|31929|31909|31935.5|31911.5|31920.5|31893.3|56
1692239700000|2023-08-17 02:35:00|31929.5|31909.5|31927.2|31892.2|31937|31910|31923.9|31892.2|55
1692240000000|2023-08-17 02:40:00|31927.5|31892.5|31918.5|31898.5|31928|31898.5|31912|31885.5|65
1692240300000|2023-08-17 02:45:00|31918|31898|31919|31899|31925.7|31902.5|31917.5|31890.5|48
1692240600000|2023-08-17 02:50:00|31919.5|31899.5|31919.5|31899.5|31927.5|31902|31910|31881.5|66
1692240900000|2023-08-17 02:55:00|31920|31900|31938.5|31918.5|31942.5|31920|31920|31900|114
1692241200000|2023-08-17 03:00:00|31939|31919|31921.5|31901.5|31944|31919.5|31921|31893.5|96
1692241500000|2023-08-17 03:05:00|31921|31901|31921.5|31901.5|31933.5|31906|31921|31895|44
1692241800000|2023-08-17 03:10:00|31922|31902|31925.5|31905.5|31926.5|31906.5|31920|31900|55
1692242100000|2023-08-17 03:15:00|31926.5|31906.5|31941.5|31906.5|31942|31915|31926.5|31902.5|50
1692242400000|2023-08-17 03:20:00|31934.5|31914.5|31940.5|31905.5|31943|31915|31934.5|31905.3|43
1692242700000|2023-08-17 03:25:00|31941|31906|31934|31914|31942.5|31915|31932.1|31905.5|29
1692243000000|2023-08-17 03:30:00|31933.5|31913.5|31937|31902|31942|31915.5|31929.1|31902|58
1692243300000|2023-08-17 03:35:00|31937.5|31902.5|31925|31905|31945|31917.5|31924.5|31902.5|37
1692243600000|2023-08-17 03:40:00|31924.5|31904.5|31928|31908|31928.5|31908.5|31923|31903|47
1692243900000|2023-08-17 03:45:00|31928.5|31908.5|31929|31909|31931.5|31911.5|31928.5|31908.5|17
1692244200000|2023-08-17 03:50:00|31929.5|31909.5|31934|31914|31937|31917|31928.5|31908.5|14
1692244500000|2023-08-17 03:55:00|31933.5|31913.5|31934.5|31914.5|31936.4|31916.4|31933|31913|21
1692244800000|2023-08-17 04:00:00|31936|31916|31936.4|31916.4|31948|31920.5|31933.5|31912.6|34
1692245100000|2023-08-17 04:05:00|31937|31917|31940|31920|31950|31922|31935.6|31910.6|60
1692245400000|2023-08-17 04:10:00|31940.5|31920.5|31947.2|31912.2|31948.2|31920.5|31940|31912.2|15
1692245700000|2023-08-17 04:15:00|31946.7|31911.7|31946.4|31911.4|31947.4|31912.4|31946.2|31911.2|26
1692246000000|2023-08-17 04:20:00|31946.7|31911.7|31942.9|31907.9|31946.7|31916.5|31933|31904|37
1692246300000|2023-08-17 04:25:00|31942.7|31907.7|31938.6|31903.6|31942.7|31913|31932.9|31903|24
1692246900000|2023-08-17 04:35:00|31939|31904|31938|31903|31939.6|31904.6|31937.6|31902.6|11
1692247200000|2023-08-17 04:40:00|31937.6|31902.6|31935.6|31900.6|31938|31903|31935.6|31900.6|9
1692247500000|2023-08-17 04:45:00|31935.1|31900.1|31940.5|31905.5|31941|31914|31925.5|31897.7|20
1692247800000|2023-08-17 04:50:00|31940.2|31905.2|31940|31905|31940.5|31905.5|31940|31905|5
1692248100000|2023-08-17 04:55:00|31939.5|31904.5|31932.5|31912.5|31939.5|31912.5|31931.5|31904.5|4
1692248400000|2023-08-17 05:00:00|31932|31912|31936.6|31916.6|31936.6|31916.6|31931.5|31911.5|25
1692248700000|2023-08-17 05:05:00|31936.5|31916.5|31937|31917|31938.1|31918.1|31936.5|31916.5|8
1692249000000|2023-08-17 05:10:00|31936.5|31916.5|31934.5|31914.5|31937.5|31917.5|31933.5|31913.5|15
1692249300000|2023-08-17 05:15:00|31936.5|31916.5|31948|31913|31948.2|31919.5|31936.5|31911.4|23
1692249600000|2023-08-17 05:20:00|31947.9|31912.9|31938.5|31918.5|31949|31918.5|31937.5|31909.5|25
1692249900000|2023-08-17 05:25:00|31938|31918|31937|31917|31938|31918|31936.5|31916.5|5
1692250200000|2023-08-17 05:30:00|31937.5|31917.5|31952.9|31917.9|31954.2|31927|31937.5|31916.7|48
1692250500000|2023-08-17 05:35:00|31952.5|31917.5|31945.1|31925.1|31958|31931.2|31944.6|31916.4|44
1692250800000|2023-08-17 05:40:00|31945|31925|31952.5|31917.5|31953.5|31925|31944.5|31916.7|25
1692251100000|2023-08-17 05:45:00|31952.4|31917.4|31951.5|31916.5|31952.4|31926.5|31940.4|31914.2|62
1692251400000|2023-08-17 05:50:00|31952|31917|31940.5|31920.5|31952|31920.5|31940.5|31913.5|14
1692251700000|2023-08-17 05:55:00|31946.4|31911.4|31936|31916|31948.5|31920|31935.5|31908.5|29
1692252000000|2023-08-17 06:00:00|31936.5|31916.5|31937.5|31917.5|31939|31919|31935.5|31915.5|24
1692252300000|2023-08-17 06:05:00|31937|31917|31938.5|31918.5|31939|31919|31936|31916|12
1692252600000|2023-08-17 06:10:00|31938|31918|31938|31918|31943.8|31918.5|31935.5|31908.8|34
1692252900000|2023-08-17 06:15:00|31938.5|31918.5|31936|31916|31949.2|31922|31936|31910.5|59
1692253200000|2023-08-17 06:20:00|31935.5|31915.5|31942.6|31907.6|31944.2|31917.4|31929.5|31906.8|57
1692253500000|2023-08-17 06:25:00|31942.1|31907.1|31916.7|31896.7|31942.1|31907.1|31916.4|31889.7|64
1692253800000|2023-08-17 06:30:00|31917.2|31897.2|31930|31910|31931.5|31911.5|31916.9|31893|63
1692254100000|2023-08-17 06:35:00|31930.8|31895.8|31916|31881|31930.8|31902.5|31914|31879.6|87
1692254400000|2023-08-17 06:40:00|31915.9|31880.9|31912.2|31877.2|31921|31886|31901.9|31872|63
1692254700000|2023-08-17 06:45:00|31911.7|31876.7|31919.6|31884.6|31923.4|31898.4|31894.1|31866.6|141
1692255000000|2023-08-17 06:50:00|31919.1|31884.1|31921.9|31886.9|31923|31888|31918.5|31883.5|39
1692255300000|2023-08-17 06:55:00|31922|31887|31920.1|31885.1|31923.2|31895.9|31915.6|31885.1|30
1692255600000|2023-08-17 07:00:00|31920.6|31885.6|31920.6|31885.6|31922.9|31893.6|31913.1|31885.6|23
1692255900000|2023-08-17 07:05:00|31920.1|31885.1|31920.9|31885.9|31922.1|31887.1|31918.9|31883.9|26
1692256200000|2023-08-17 07:10:00|31920.6|31885.6|31923.5|31888.5|31925.8|31898.4|31917|31885.6|68
1692256500000|2023-08-17 07:15:00|31917|31897|31935|31900|31937|31910.5|31917|31897|42
1692256800000|2023-08-17 07:20:00|31934.9|31899.9|31929.6|31894.6|31935.9|31906.6|31926.1|31894.5|30
1692257100000|2023-08-17 07:25:00|31930.6|31895.6|31934.6|31899.6|31935.9|31908.4|31928.4|31894.6|20
1692257400000|2023-08-17 07:30:00|31934.2|31899.2|31935|31900|31935|31907.9|31927.5|31899.2|10
1692257700000|2023-08-17 07:35:00|31934.9|31899.9|31935.4|31900.4|31935.4|31900.4|31934.9|31899.9|2
1692258000000|2023-08-17 07:40:00|31935.6|31900.6|31934.6|31899.6|31935.9|31906.6|31926.6|31898.6|25
1692258300000|2023-08-17 07:45:00|31934.9|31899.9|31934.9|31899.9|31936.9|31905.9|31925.9|31899.6|25
1692258600000|2023-08-17 07:50:00|31935|31900|31934.2|31899.2|31935|31907|31925.4|31898.7|17
1692258900000|2023-08-17 07:55:00|31934.6|31899.6|31931|31911|31936.2|31911.5|31926.5|31899.6|41
1692259200000|2023-08-17 08:00:00|31931.5|31911.5|31937.5|31902.5|31938.5|31911.5|31930|31902.5|24
1692259500000|2023-08-17 08:05:00|31937.6|31902.6|31925.9|31890.9|31938.5|31909.7|31917.4|31889.7|38
1692259800000|2023-08-17 08:10:00|31926.4|31891.4|31925|31890|31927|31892|31925|31890|10
1692260100000|2023-08-17 08:15:00|31925.4|31890.4|31922|31902|31930|31902.5|31920.7|31890|50
1692260400000|2023-08-17 08:20:00|31922.5|31902.5|31930.7|31895.7|31930.7|31904.5|31922.5|31895.5|26
1692260700000|2023-08-17 08:25:00|31930.9|31895.9|31934|31899|31934|31902.9|31922.9|31895.9|24
1692261000000|2023-08-17 08:30:00|31933.8|31898.8|31939|31919|31947|31919|31933.5|31898.5|37
1692261300000|2023-08-17 08:35:00|31946|31911|31943.7|31908.7|31946|31919|31935|31905.5|42
1692261600000|2023-08-17 08:40:00|31942.5|31907.5|31935|31900|31942.5|31907.5|31934.7|31899.7|50
1692261900000|2023-08-17 08:45:00|31935.2|31900.2|31935|31900|31935.3|31900.3|31934.5|31899.5|21
1692262200000|2023-08-17 08:50:00|31936|31901|31933|31913|31939.6|31913.5|31932.5|31901|35
1692262500000|2023-08-17 08:55:00|31933.5|31913.5|31953|31918|31953.3|31928|31933.5|31913.5|47
1692262800000|2023-08-17 09:00:00|31953.5|31918.5|31949|31914|31955.5|31920.5|31939.3|31914|38
1692263100000|2023-08-17 09:05:00|31949.1|31914.1|31952|31917|31952|31924|31941.5|31914.1|10
1692263400000|2023-08-17 09:10:00|31951.5|31916.5|31947.5|31912.5|31951.5|31922.6|31939.6|31911|40
1692263700000|2023-08-17 09:15:00|31947|31912|31946.5|31911.5|31948.3|31921.8|31941|31911.5|11
1692264000000|2023-08-17 09:20:00|31946.2|31911.2|31945.1|31910.1|31947.1|31912.1|31944.1|31909.1|17
1692264300000|2023-08-17 09:25:00|31945.3|31910.3|31938|31918|31946.1|31918.5|31937.1|31909.5|23
1692264600000|2023-08-17 09:30:00|31937.5|31917.5|31939|31919|31940.5|31920.5|31937|31917|18
1692264900000|2023-08-17 09:35:00|31946|31911|31928.5|31893.5|31947|31912|31928.5|31893.5|26
1692265200000|2023-08-17 09:40:00|31929|31894|31933.5|31898.5|31938|31903|31928|31893|47
1692265500000|2023-08-17 09:45:00|31934|31899|31904.5|31869.5|31934.5|31899.5|31902.5|31867.5|42
1692265800000|2023-08-17 09:50:00|31904|31869|31904.5|31869.5|31908.5|31880|31890.5|31855.5|78
1692266100000|2023-08-17 09:55:00|31899.5|31879.5|31903.5|31883.5|31908|31888|31899|31872|23
1692266400000|2023-08-17 10:00:00|31903|31883|31894|31859|31904.5|31883|31886.7|31851.7|148
1692266700000|2023-08-17 10:05:00|31894.5|31859.5|31893.5|31858.5|31895.7|31860.7|31882|31847|116
1692267000000|2023-08-17 10:10:00|31894|31859|31899.2|31864.2|31901.5|31866.5|31888.6|31853.6|78
1692267300000|2023-08-17 10:15:00|31898.6|31863.6|31891.4|31856.4|31911.4|31876.4|31891.4|31856.4|65
1692267600000|2023-08-17 10:20:00|31892|31857|31872.6|31837.6|31895.8|31866.1|31871.6|31836.6|58
1692267900000|2023-08-17 10:25:00|31872.1|31837.1|31888.4|31868.4|31897.5|31868.4|31863.5|31834.2|122
1692268200000|2023-08-17 10:30:00|31887.6|31867.6|31897.7|31862.7|31905.4|31877.9|31887.1|31857.2|101
1692268500000|2023-08-17 10:35:00|31897.3|31862.3|31889.3|31854.3|31900.5|31870.3|31887.5|31853.5|70
1692268800000|2023-08-17 10:40:00|31889.8|31854.8|31892|31857|31892.6|31863.6|31883.1|31853.5|40
1692269100000|2023-08-17 10:45:00|31892.6|31857.6|31892.3|31857.3|31896.5|31861.5|31891.6|31856.6|40
1692269400000|2023-08-17 10:50:00|31892.6|31857.6|31887|31852|31893.1|31858.1|31885.7|31850.7|35
1692269700000|2023-08-17 10:55:00|31887.5|31852.5|31889|31854|31889|31854|31887|31852|16
1692270000000|2023-08-17 11:00:00|31890.5|31855.5|31894.2|31859.2|31896.5|31869.7|31887|31852|60
1692270300000|2023-08-17 11:05:00|31888.2|31868.2|31892.7|31872.7|31898.7|31873.2|31888.2|31858.7|68
1692270600000|2023-08-17 11:10:00|31892.4|31872.4|31898.2|31878.2|31906.9|31878.2|31890.9|31870.5|15
1692270900000|2023-08-17 11:15:00|31901|31866|31901|31881|31901|31881|31891.2|31866|12
1692271200000|2023-08-17 11:20:00|31900.3|31880.3|31909.5|31889.5|31918.4|31892|31896|31871.2|66
1692271500000|2023-08-17 11:25:00|31910.2|31890.2|31919.5|31884.5|31919.5|31891.6|31909.5|31882.7|15
1692271800000|2023-08-17 11:30:00|31919|31884|31916|31881|31923.2|31894.5|31914.5|31881|23
1692272100000|2023-08-17 11:35:00|31915.5|31880.5|31907|31872|31916|31881|31906.5|31871.5|29
1692272400000|2023-08-17 11:40:00|31907.5|31872.5|31889|31854|31908|31873|31889|31854|27
1692272700000|2023-08-17 11:45:00|31889.6|31854.6|31887|31852|31889.6|31854.6|31884|31849|21
1692273000000|2023-08-17 11:50:00|31887.5|31852.5|31883|31848|31887.5|31852.5|31882.6|31847.6|27
1692273300000|2023-08-17 11:55:00|31883.6|31848.6|31877.5|31842.5|31884|31849|31874.8|31839.8|9
1692273600000|2023-08-17 12:00:00|31877|31842|31880|31845|31881.1|31846.1|31877|31842|9
1692273900000|2023-08-17 12:05:00|31880.8|31845.8|31877.6|31842.6|31880.8|31845.8|31876.2|31841.2|8
1692274200000|2023-08-17 12:10:00|31877.5|31842.5|31884.5|31849.5|31885|31850|31877.5|31842.5|27
1692274500000|2023-08-17 12:15:00|31885|31850|31884|31849|31885|31850|31884|31849|7
1692274800000|2023-08-17 12:20:00|31883.5|31848.5|31898.7|31863.7|31899.2|31864.2|31883.5|31848.5|43
1692275100000|2023-08-17 12:25:00|31899|31864|31894.5|31859.5|31902.7|31867.7|31894.5|31859.5|39
1692275400000|2023-08-17 12:30:00|31895|31860|31895|31860|31899.6|31864.6|31889|31854|100
1692275700000|2023-08-17 12:35:00|31894.7|31859.7|31877.3|31842.3|31894.7|31859.7|31876.3|31841.3|73
1692276000000|2023-08-17 12:40:00|31877.8|31842.8|31877.6|31842.6|31886.2|31851.2|31875.7|31840.7|76
1692276300000|2023-08-17 12:45:00|31877.3|31842.3|31889.7|31854.7|31892.1|31857.1|31877.3|31842.3|65
1692276600000|2023-08-17 12:50:00|31889.3|31854.3|31882.7|31847.7|31890|31855|31880.5|31845.5|36
1692276900000|2023-08-17 12:55:00|31882.2|31847.2|31881|31846|31882.7|31847.7|31880.4|31845.4|29
1692277200000|2023-08-17 13:00:00|31881.4|31846.4|31880.5|31845.5|31882|31847|31880.5|31845.5|30
1692277500000|2023-08-17 13:05:00|31881|31846|31874.6|31839.6|31882|31847|31870.8|31835.8|33
1692277800000|2023-08-17 13:10:00|31874.1|31839.1|31876|31841|31877|31842|31870|31835|17
1692278100000|2023-08-17 13:15:00|31875.6|31840.6|31871.4|31836.4|31876|31841|31869|31834|10
1692278400000|2023-08-17 13:20:00|31872.1|31837.1|31878.5|31843.5|31878.6|31843.6|31872.1|31837.1|3
1692278700000|2023-08-17 13:25:00|31878.6|31843.6|31881.5|31846.5|31882|31856.8|31866.5|31831.5|91
1692279000000|2023-08-17 13:30:00|31882|31847|31893.6|31858.6|31893.8|31860.3|31879.5|31847|56
1692279300000|2023-08-17 13:35:00|31893.3|31858.3|31877|31857|31893.3|31864.1|31874|31849.5|39
1692279600000|2023-08-17 13:40:00|31875|31855|31883.5|31848.5|31883.5|31857|31871.5|31844.5|40
1692279900000|2023-08-17 13:45:00|31884|31849|31902|31867|31902|31867|31882.5|31847.5|49
1692280200000|2023-08-17 13:50:00|31902.5|31867.5|31901.5|31866.5|31902.5|31867.5|31900.5|31865.5|11
1692280500000|2023-08-17 13:55:00|31902.5|31867.5|31904|31869|31915|31886|31902|31867|40
1692280800000|2023-08-17 14:00:00|31905|31870|31898.4|31863.4|31911.5|31876.5|31895.1|31860.1|57
1692281100000|2023-08-17 14:05:00|31899.5|31864.5|31898|31863|31901.1|31866.1|31896|31861|21
1692281400000|2023-08-17 14:10:00|31897.6|31862.6|31906.6|31871.6|31909|31874|31897.3|31862.3|39
1692281700000|2023-08-17 14:15:00|31906.5|31871.5|31913|31878|31916|31881|31897|31862|64
1692282000000|2023-08-17 14:20:00|31913.5|31878.5|31919|31884|31924.5|31891.2|31911.2|31878.5|54
1692282300000|2023-08-17 14:25:00|31918.5|31883.5|31920.7|31885.7|31920.7|31891.5|31911.5|31881.7|16
1692282600000|2023-08-17 14:30:00|31920.5|31885.5|31920.5|31885.5|31920.7|31885.7|31919.2|31884.2|30
1692282900000|2023-08-17 14:35:00|31920.7|31885.7|31916.5|31881.5|31921.5|31886.5|31916.5|31881.5|21
1692283200000|2023-08-17 14:40:00|31917|31882|31904|31869|31917|31882|31897.8|31862.8|65
1692283500000|2023-08-17 14:45:00|31903.8|31868.8|31902.6|31867.6|31908|31873|31902.2|31867.2|40
1692283800000|2023-08-17 14:50:00|31902.2|31867.2|31897|31862|31902.9|31867.9|31895.4|31860.4|28
1692284100000|2023-08-17 14:55:00|31896.9|31861.9|31903|31868|31903|31868|31896|31861|29
1692284400000|2023-08-17 15:00:00|31902.6|31867.6|31909|31874|31910.4|31875.4|31902.6|31867.6|51
1692284700000|2023-08-17 15:05:00|31908.9|31873.9|31904|31869|31908.9|31873.9|31903|31868|35
1692285000000|2023-08-17 15:10:00|31903.9|31868.9|31902|31867|31904.5|31869.5|31902|31867|27
1692285300000|2023-08-17 15:15:00|31902.5|31867.5|31906.5|31871.5|31907|31872|31902.5|31867.5|19
1692285600000|2023-08-17 15:20:00|31906|31871|31912.5|31877.5|31913|31883|31899|31870.5|35
1692285900000|2023-08-17 15:25:00|31905.5|31885.5|31913|31878|31915|31885.5|31905.5|31877|34
1692286200000|2023-08-17 15:30:00|31912.5|31877.5|31920.2|31885.2|31920.8|31885.8|31912.5|31877.5|43
1692286500000|2023-08-17 15:35:00|31920.3|31885.3|31917.4|31882.4|31924.1|31889.1|31917.4|31882.4|78
1692286800000|2023-08-17 15:40:00|31916.9|31881.9|31917.1|31882.1|31927|31896.5|31901.6|31866.6|90
1692287100000|2023-08-17 15:45:00|31917.6|31882.6|31937.5|31902.5|31938|31909|31917.6|31882.6|59
1692287400000|2023-08-17 15:50:00|31937|31902|31934.5|31899.5|31938|31903|31925.4|31890.4|56
1692287700000|2023-08-17 15:55:00|31935|31900|31937|31902|31937.5|31902.5|31933.7|31898.7|51
1692288000000|2023-08-17 16:00:00|31936.7|31901.7|31927|31892|31938.5|31903.5|31920.5|31892|46
1692288300000|2023-08-17 16:05:00|31927.5|31892.5|31928.9|31893.9|31929.5|31894.5|31927|31892|11
1692288600000|2023-08-17 16:10:00|31928.4|31893.4|31926.2|31891.2|31928.4|31893.4|31922|31887|27
1692288900000|2023-08-17 16:15:00|31925.2|31890.2|31918.6|31883.6|31925.6|31890.6|31917.1|31882.1|30
1692289200000|2023-08-17 16:20:00|31919.1|31884.1|31899.6|31864.6|31919.6|31884.6|31896.7|31861.7|67
1692289500000|2023-08-17 16:25:00|31899.4|31864.4|31889|31854|31899.4|31868.2|31885.2|31854|42
1692289800000|2023-08-17 16:30:00|31889.5|31854.5|31895|31860|31897.5|31864.5|31884.5|31853.5|23
1692290100000|2023-08-17 16:35:00|31895.5|31860.5|31896|31861|31900|31865|31895|31860|25
1692290400000|2023-08-17 16:40:00|31896.1|31861.1|31896.2|31861.2|31898.9|31863.9|31894.9|31859.9|56
1692290700000|2023-08-17 16:45:00|31896.5|31861.5|31898.4|31863.4|31898.5|31863.5|31895.5|31860.5|30
1692291000000|2023-08-17 16:50:00|31898.3|31863.3|31894.7|31859.7|31898.3|31863.3|31894.7|31859.7|31
1692291300000|2023-08-17 16:55:00|31895|31860|31899.8|31864.8|31901.1|31866.1|31895|31860|32
1692291600000|2023-08-17 17:00:00|31899.5|31864.5|31902.8|31867.8|31903.2|31868.2|31899.5|31864.5|22
1692291900000|2023-08-17 17:05:00|31903.2|31868.2|31903.2|31868.2|31904|31869|31903|31868|13
1692292200000|2023-08-17 17:10:00|31903.7|31868.7|31906.7|31871.7|31914.6|31879.6|31903|31868|30
1692292500000|2023-08-17 17:15:00|31906.9|31871.9|31903|31868|31906.9|31871.9|31902.4|31867.4|28
1692292800000|2023-08-17 17:20:00|31903.1|31868.1|31902.5|31867.5|31905.5|31870.5|31897.5|31862.5|31
1692293100000|2023-08-17 17:25:00|31902.7|31867.7|31903.5|31868.5|31903.6|31868.6|31902.7|31867.7|10
1692293400000|2023-08-17 17:30:00|31903|31868|31903.5|31868.5|31907.1|31872.1|31897.8|31862.8|39
1692293700000|2023-08-17 17:35:00|31903|31868|31905|31870|31907|31872|31899|31864|26
1692294000000|2023-08-17 17:40:00|31905.5|31870.5|31906|31871|31907.5|31872.5|31904.5|31869.5|23
1692294300000|2023-08-17 17:45:00|31907|31872|31918.5|31883.5|31918.5|31883.5|31907|31872|16
1692294600000|2023-08-17 17:50:00|31918|31883|31915.6|31880.6|31918|31883|31915|31880|28
1692294900000|2023-08-17 17:55:00|31915.8|31880.8|31915.3|31880.3|31916|31881|31914.8|31879.8|27
1692295200000|2023-08-17 18:00:00|31915.7|31880.7|31916|31881|31917|31882|31915|31880|16
1692295500000|2023-08-17 18:05:00|31915.8|31880.8|31916|31881|31917.3|31882.3|31915.3|31880.3|25
1692295800000|2023-08-17 18:10:00|31916.1|31881.1|31925.5|31890.5|31926.5|31891.5|31916.1|31881.1|40
1692296100000|2023-08-17 18:15:00|31925|31890|31934.5|31899.5|31935.5|31900.5|31925|31890|23
1692296400000|2023-08-17 18:20:00|31934|31899|31932.5|31897.5|31934|31899|31931.5|31896.5|12
1692296700000|2023-08-17 18:25:00|31932|31897|31927.5|31892.5|31932|31897|31924|31889|15
1692297000000|2023-08-17 18:30:00|31928.8|31893.8|31932|31897|31932.3|31897.3|31926.5|31891.5|36
1692297300000|2023-08-17 18:35:00|31931.5|31896.5|31929.5|31894.5|31932|31897|31929|31894|13
1692297600000|2023-08-17 18:40:00|31930|31895|31929.5|31894.5|31930|31895|31929|31894|6
1692297900000|2023-08-17 18:45:00|31930|31895|31934|31899|31934.5|31899.5|31929.5|31894.5|16
1692298200000|2023-08-17 18:50:00|31933.5|31898.5|31934.5|31899.5|31934.5|31899.5|31933.5|31898.5|3
1692298500000|2023-08-17 18:55:00|31934|31899|31934|31899|31934.5|31899.5|31934|31899|3
1692298800000|2023-08-17 19:00:00|31933.5|31898.5|31928.5|31893.5|31933.5|31898.5|31928.5|31893.5|16
1692299100000|2023-08-17 19:05:00|31928|31893|31925.5|31890.5|31928|31893|31925|31890|8
1692299400000|2023-08-17 19:10:00|31926|31891|31928.5|31893.5|31929|31894|31926|31891|7
1692299700000|2023-08-17 19:15:00|31928|31893|31921.7|31886.7|31928.5|31893.5|31919|31884|24
1692300000000|2023-08-17 19:20:00|31922.2|31887.2|31925.3|31890.3|31926.3|31891.3|31921.6|31886.6|29
1692300300000|2023-08-17 19:25:00|31924.8|31889.8|31922.7|31887.7|31924.8|31889.8|31922.6|31887.6|11
1692300600000|2023-08-17 19:30:00|31922.6|31887.6|31924|31889|31924|31889|31922.1|31887.1|8
1692300900000|2023-08-17 19:35:00|31923.5|31888.5|31923.6|31888.6|31925|31890|31923.5|31888.5|6
1692301500000|2023-08-17 19:45:00|31924|31889|31922.5|31887.5|31924|31889|31922.5|31887.5|6
1692301800000|2023-08-17 19:50:00|31923|31888|31922.5|31887.5|31923|31888|31922.5|31887.5|2
1692320400000|2023-08-18 01:00:00|31926.5|31891.5|31860|31825|31926.5|31891.5|31847|31812|55
1692320700000|2023-08-18 01:05:00|31860.6|31825.6|31872.5|31837.5|31876.9|31844.3|31854.9|31824.9|51
1692321000000|2023-08-18 01:10:00|31873|31838|31860.5|31825.5|31874|31839|31853.8|31825|45
1692321300000|2023-08-18 01:15:00|31861.5|31826.5|31851.1|31816.1|31865.2|31831.5|31847.5|31812.5|119
1692321600000|2023-08-18 01:20:00|31852.4|31817.4|31860|31825|31862.7|31827.7|31852.4|31817.4|65
1692321900000|2023-08-18 01:25:00|31859.4|31824.4|31846.5|31811.5|31859.4|31829|31836.5|31808.5|59
1692322200000|2023-08-18 01:30:00|31846.1|31811.1|31843.6|31808.6|31847|31812|31841.5|31806.5|28
1692322500000|2023-08-18 01:35:00|31844|31809|31846.5|31826.5|31856|31826.5|31839.1|31809|80
1692322800000|2023-08-18 01:40:00|31846|31826|31851.6|31831.6|31859.6|31831.6|31845|31815.9|49
1692323100000|2023-08-18 01:45:00|31851.1|31831.1|31868.5|31833.5|31869.6|31841.9|31850.6|31830.6|31
1692323400000|2023-08-18 01:50:00|31868.3|31833.3|31864|31829|31869|31834|31862.8|31827.8|20
1692323700000|2023-08-18 01:55:00|31864.6|31829.6|31860|31825|31865|31830|31855.5|31820.5|21
1692324000000|2023-08-18 02:00:00|31860.5|31825.5|31858.6|31823.6|31862|31827|31858.6|31823.6|29
1692324300000|2023-08-18 02:05:00|31859|31824|31844.4|31809.4|31869|31834|31839.9|31809.4|56
1692324600000|2023-08-18 02:10:00|31845|31810|31846.5|31811.5|31847|31812|31841|31806|31
1692324900000|2023-08-18 02:15:00|31847|31812|31848.5|31813.5|31848.5|31813.5|31842|31807|30
1692325200000|2023-08-18 02:20:00|31848.7|31813.7|31852.4|31817.4|31852.4|31817.4|31848.7|31813.7|18
1692325500000|2023-08-18 02:25:00|31845.4|31825.4|31857.3|31822.3|31859.2|31831.7|31845.4|31817.4|65
1692325800000|2023-08-18 02:30:00|31857|31822|31863|31828|31869.6|31841.6|31856.8|31821.8|28
1692326100000|2023-08-18 02:35:00|31863.4|31828.4|31860|31825|31863.6|31835.6|31855.1|31824.5|31
1692326400000|2023-08-18 02:40:00|31859.5|31824.5|31851.6|31816.6|31864|31829|31844.4|31809.4|52
1692326700000|2023-08-18 02:45:00|31852|31817|31850.8|31830.8|31856.6|31832.5|31843.7|31817|59
1692327000000|2023-08-18 02:50:00|31851|31831|31853.1|31833.1|31869.4|31843.7|31846|31817.5|69
1692327300000|2023-08-18 02:55:00|31852.5|31832.5|31855.2|31835.2|31866.6|31835.2|31846.9|31818.4|81
1692327600000|2023-08-18 03:00:00|31863|31828|31871.4|31836.4|31871.4|31844.1|31857.9|31828|35
1692327900000|2023-08-18 03:05:00|31871|31836|31869.5|31849.5|31876|31849.5|31864.4|31835.9|45
1692328200000|2023-08-18 03:10:00|31869|31849|31873.5|31838.5|31887.5|31856.8|31869|31836.7|68
1692328500000|2023-08-18 03:15:00|31874|31839|31872|31837|31874|31839.7|31859.4|31826.5|42
1692328800000|2023-08-18 03:20:00|31872.5|31837.5|31868.4|31833.4|31875|31840.2|31859.9|31826.6|47
1692329100000|2023-08-18 03:25:00|31867.9|31832.9|31857.5|31837.5|31869.6|31837.5|31855.9|31830|44
1692329400000|2023-08-18 03:30:00|31857|31837|31857.4|31822.4|31857.4|31837|31837.5|31817.5|43
1692329700000|2023-08-18 03:35:00|31857.5|31822.5|31855.5|31820.5|31857.5|31822.5|31852.9|31817.9|22
1692330000000|2023-08-18 03:40:00|31854.6|31819.6|31856.5|31821.5|31856.5|31821.5|31852.5|31817.5|19
1692330300000|2023-08-18 03:45:00|31856.7|31821.7|31851.7|31831.7|31860|31835.5|31846.1|31820|32
1692330600000|2023-08-18 03:50:00|31852|31832|31846.7|31811.7|31855.6|31835|31844.4|31811.7|37
1692330900000|2023-08-18 03:55:00|31846.5|31811.5|31847|31812|31847.5|31812.5|31846|31811|9
1692331200000|2023-08-18 04:00:00|31846.5|31811.5|31846|31811|31847.4|31812.4|31845.4|31810.4|21
1692331500000|2023-08-18 04:05:00|31845.6|31810.6|31845|31810|31846|31811|31845|31810|12
1692331800000|2023-08-18 04:10:00|31845.6|31810.6|31855.1|31820.1|31856|31826.6|31845.4|31810.6|29
1692332100000|2023-08-18 04:15:00|31855|31820|31846.6|31826.6|31855|31832|31846.6|31819.6|37
1692332400000|2023-08-18 04:20:00|31846.5|31826.5|31855|31820|31855|31826.5|31840|31815.6|16
1692332700000|2023-08-18 04:25:00|31855.4|31820.4|31850.1|31830.1|31855.5|31830.5|31847|31820.4|17
1692333000000|2023-08-18 04:30:00|31858|31823|31846.1|31826.1|31858|31830.1|31846.1|31822.6|21
1692333300000|2023-08-18 04:35:00|31846|31826|31845.1|31825.1|31847|31827|31845.1|31825.1|12
1692333600000|2023-08-18 04:40:00|31845|31825|31846.6|31811.6|31847.4|31825|31839.6|31811.5|24
1692333900000|2023-08-18 04:45:00|31847|31812|31847.6|31812.6|31847.6|31812.6|31846.5|31811.5|10
1692334200000|2023-08-18 04:50:00|31847.9|31812.9|31837.5|31817.5|31847.9|31823.7|31837|31812.6|24
1692334500000|2023-08-18 04:55:00|31838.1|31818.1|31837.1|31817.1|31838.2|31818.2|31836.9|31816.9|15
1692334800000|2023-08-18 05:00:00|31837.6|31817.6|31839.6|31804.6|31841.5|31817.6|31832.2|31804.6|54
1692335100000|2023-08-18 05:05:00|31840|31805|31833.1|31813.1|31840|31813.1|31831.6|31804.4|18
1692335400000|2023-08-18 05:10:00|31841.2|31806.2|31823.6|31803.6|31842.1|31809.3|31821|31801|53
1692335700000|2023-08-18 05:15:00|31823.1|31803.1|31837.9|31802.9|31838|31811.6|31821.6|31801|57
1692336000000|2023-08-18 05:20:00|31837.5|31802.5|31835|31800|31843.2|31812.8|31828.6|31800|64
1692336300000|2023-08-18 05:25:00|31834.9|31799.9|31822|31802|31837|31802|31819.1|31791.4|67
1692336600000|2023-08-18 05:30:00|31822.5|31802.5|31824.6|31804.6|31832.4|31807.5|31822.5|31796.6|53
1692336900000|2023-08-18 05:35:00|31824.5|31804.5|31821.7|31786.7|31826.6|31804.5|31814.1|31786.5|31
1692337200000|2023-08-18 05:40:00|31821.5|31786.5|31815.1|31795.1|31822.5|31795.1|31814.4|31786.5|20
1692337500000|2023-08-18 05:45:00|31814.6|31794.6|31818.6|31783.6|31820.9|31795.1|31810.2|31783.6|58
1692337800000|2023-08-18 05:50:00|31818.5|31783.5|31819.9|31784.9|31824.1|31789.1|31818.5|31783.5|35
1692338100000|2023-08-18 05:55:00|31819.8|31784.8|31817.5|31782.5|31820.6|31785.6|31814|31779|79
1692338400000|2023-08-18 06:00:00|31818|31783|31821|31786|31821|31786|31813.5|31778.5|39
1692338700000|2023-08-18 06:05:00|31821.5|31786.5|31822.5|31787.5|31829|31800.1|31817.9|31786.5|53
1692339000000|2023-08-18 06:10:00|31823|31788|31828|31808|31829.6|31808.6|31820.1|31787|41
1692339300000|2023-08-18 06:15:00|31829|31809|31839.4|31819.4|31839.4|31819.4|31827.5|31807.5|51
1692339600000|2023-08-18 06:20:00|31838.6|31818.6|31838.7|31818.7|31852.5|31826.5|31833.4|31806.5|77
1692339900000|2023-08-18 06:25:00|31838|31818|31838.9|31818.9|31840|31820|31830.5|31810.5|58
1692340200000|2023-08-18 06:30:00|31838.4|31818.4|31837.4|31817.4|31840.5|31820.5|31836.5|31816.5|30
1692340500000|2023-08-18 06:35:00|31836.9|31816.9|31849.6|31814.6|31850|31822.5|31836.7|31812.4|58
1692340800000|2023-08-18 06:40:00|31842.5|31822.5|31845.5|31825.5|31847|31827|31842.5|31822.5|26
1692341100000|2023-08-18 06:45:00|31845|31825|31848.6|31828.6|31848.6|31828.6|31842.5|31822.5|28
1692341400000|2023-08-18 06:50:00|31848.4|31828.4|31850|31830|31853.1|31833.1|31847.5|31827.5|46
1692341700000|2023-08-18 06:55:00|31850.5|31830.5|31858.6|31838.6|31863.5|31840.5|31848.9|31827.5|59
1692342000000|2023-08-18 07:00:00|31858.4|31838.4|31854.7|31834.7|31859.7|31839.7|31852|31832|69
1692342300000|2023-08-18 07:05:00|31853.9|31833.9|31852|31832|31853.9|31833.9|31848.5|31828.5|68
1692342600000|2023-08-18 07:10:00|31853|31833|31852|31832|31853|31833|31852|31832|7
1692342900000|2023-08-18 07:15:00|31851.9|31831.9|31847|31827|31851.9|31831.9|31847|31827|18
1692343200000|2023-08-18 07:20:00|31847.5|31827.5|31851|31831|31852|31832|31847.5|31827.5|10
1692343500000|2023-08-18 07:25:00|31851.5|31831.5|31846|31826|31852|31832|31842|31822|70
1692343800000|2023-08-18 07:30:00|31845.5|31825.5|31847|31827|31848.6|31828.6|31843.5|31823.5|38
1692344100000|2023-08-18 07:35:00|31846.5|31826.5|31849|31829|31861.9|31833.7|31846.5|31821.4|40
1692344400000|2023-08-18 07:40:00|31848.5|31828.5|31849|31829|31849|31829|31848.5|31828.5|6
1692344700000|2023-08-18 07:45:00|31848.5|31828.5|31853|31833|31853|31833|31846.1|31826.1|26
1692345000000|2023-08-18 07:50:00|31852.7|31832.7|31861.2|31826.2|31862|31833.6|31852.2|31825.2|30
1692345300000|2023-08-18 07:55:00|31861|31826|31850|31830|31861|31834|31848|31820|40
1692345600000|2023-08-18 08:00:00|31856.8|31821.8|31847|31827|31858.5|31832|31846|31821|35
1692345900000|2023-08-18 08:05:00|31846.5|31826.5|31846.5|31826.5|31848|31828|31844.3|31824.3|21
1692346200000|2023-08-18 08:10:00|31846.8|31826.8|31848.5|31828.5|31855|31829.5|31845.5|31820|23
1692346500000|2023-08-18 08:15:00|31849|31829|31852.5|31832.5|31852.5|31832.5|31848.5|31828.5|25
1692346800000|2023-08-18 08:20:00|31852|31832|31859|31839|31859|31839|31851.5|31831.5|26
1692347100000|2023-08-18 08:25:00|31859.5|31839.5|31876.5|31841.5|31878|31845.1|31859.5|31834|36
1692347400000|2023-08-18 08:30:00|31877|31842|31871|31851|31877|31853.5|31866|31840.5|36
1692347700000|2023-08-18 08:35:00|31870.5|31850.5|31878|31858|31879|31859|31870.5|31850.5|40
1692348000000|2023-08-18 08:40:00|31877.5|31857.5|31876|31856|31879|31859|31875|31855|15
1692348300000|2023-08-18 08:45:00|31876.5|31856.5|31878|31858|31878.5|31858.5|31876|31856|12
1692348600000|2023-08-18 08:50:00|31878.5|31858.5|31876.5|31856.5|31878.5|31858.5|31875.5|31855.5|31
1692348900000|2023-08-18 08:55:00|31876|31856|31870|31850|31878.6|31856|31869.5|31843.6|44
1692349200000|2023-08-18 09:00:00|31869.5|31849.5|31867.7|31847.7|31875.7|31849.5|31857.5|31826.7|58
1692349500000|2023-08-18 09:05:00|31867.2|31847.2|31877.5|31842.5|31878|31847.8|31861.5|31833.5|24
1692349800000|2023-08-18 09:10:00|31878|31843|31882.8|31847.8|31883|31854.5|31872.5|31842|19
1692350100000|2023-08-18 09:15:00|31883.8|31848.8|31872|31852|31885|31855.5|31872|31845.5|13
1692350400000|2023-08-18 09:20:00|31872.5|31852.5|31874|31854|31877|31857|31872|31852|13
1692350700000|2023-08-18 09:25:00|31874.3|31854.3|31877.5|31857.5|31880.3|31858.5|31871.5|31844.5|30
1692351000000|2023-08-18 09:30:00|31877|31857|31878|31858|31879.8|31859.8|31877|31857|19
1692351300000|2023-08-18 09:35:00|31877|31857|31882.5|31862.5|31883|31863|31876.5|31856.5|18
1692351600000|2023-08-18 09:40:00|31883|31863|31882.5|31862.5|31883.5|31863.5|31877|31857|25
1692351900000|2023-08-18 09:45:00|31882|31862|31885|31865|31894|31868|31882|31859|16
1692352200000|2023-08-18 09:50:00|31893|31858|31894|31859|31894.5|31863.5|31883.5|31855.2|25
1692352500000|2023-08-18 09:55:00|31892.7|31857.7|31895.5|31860.5|31895.8|31867.5|31885|31856.2|19
1692352800000|2023-08-18 10:00:00|31895|31860|31895.1|31860.1|31895.6|31860.6|31892.2|31857.2|47
1692353100000|2023-08-18 10:05:00|31895.4|31860.4|31880.5|31860.5|31900|31870.9|31880.5|31860.1|31
1692353400000|2023-08-18 10:10:00|31881|31861|31875.5|31840.5|31884|31861|31874|31839|28
1692353700000|2023-08-18 10:15:00|31876|31841|31877.8|31842.8|31881|31846|31875.5|31840.5|29
1692354000000|2023-08-18 10:20:00|31882.5|31847.5|31882|31847|31887.5|31852.5|31879.5|31844.5|28
1692354300000|2023-08-18 10:25:00|31882.4|31847.4|31882.8|31847.8|31882.8|31847.8|31881.8|31846.8|8
1692354600000|2023-08-18 10:30:00|31881.8|31846.8|31883|31848|31883|31848|31881.8|31846.8|6
1692354900000|2023-08-18 10:35:00|31882.5|31847.5|31882.4|31847.4|31884.8|31849.8|31881.2|31846.2|15
1692355200000|2023-08-18 10:40:00|31881.2|31846.2|31883.8|31848.8|31884|31849|31881.2|31846.2|16
1692355500000|2023-08-18 10:45:00|31882.9|31847.9|31881.2|31846.2|31883.2|31848.2|31880.4|31845.4|34
1692355800000|2023-08-18 10:50:00|31881.7|31846.7|31882.7|31847.7|31882.7|31847.7|31880.2|31845.2|27
1692356100000|2023-08-18 10:55:00|31883.2|31848.2|31882.4|31847.4|31883.2|31848.2|31881.8|31846.8|8
1692356400000|2023-08-18 11:00:00|31882.3|31847.3|31879.2|31844.2|31882.3|31847.3|31879.2|31844.2|15
1692356700000|2023-08-18 11:05:00|31880.8|31845.8|31880.8|31845.8|31881.8|31846.8|31879.2|31844.2|24
1692357000000|2023-08-18 11:10:00|31879.7|31844.7|31872|31837|31881.8|31846.8|31871.5|31836.5|25
1692357300000|2023-08-18 11:15:00|31872.5|31837.5|31873|31838|31873.6|31838.6|31869.5|31834.5|14
1692357600000|2023-08-18 11:20:00|31872.6|31837.6|31868.9|31833.9|31876.6|31841.6|31868.9|31833.9|22
1692357900000|2023-08-18 11:25:00|31869.1|31834.1|31887.6|31852.6|31887.9|31852.9|31868.3|31833.3|53
1692358200000|2023-08-18 11:30:00|31887.7|31852.7|31896.5|31861.5|31898.5|31863.5|31887.6|31852.6|35
1692358500000|2023-08-18 11:35:00|31897|31862|31888|31853|31897|31862|31886|31851|44
1692358800000|2023-08-18 11:40:00|31889|31854|31892|31857|31896.1|31865.5|31877|31849.8|39
1692359100000|2023-08-18 11:45:00|31892.7|31857.7|31890.5|31855.5|31892.7|31857.7|31889|31854|13
1692359400000|2023-08-18 11:50:00|31892|31857|31892.8|31857.8|31893.3|31858.3|31890|31855|16
1692359700000|2023-08-18 11:55:00|31893|31858|31892.8|31857.8|31894.4|31859.4|31892|31857|33
1692360000000|2023-08-18 12:00:00|31892|31857|31892|31857|31893.7|31858.7|31891.7|31856.7|42
1692360300000|2023-08-18 12:05:00|31891.8|31856.8|31888.5|31853.5|31892.8|31857.8|31888.3|31853.3|24
1692360600000|2023-08-18 12:10:00|31888.3|31853.3|31889.3|31854.3|31890|31855|31888|31853|46
1692360900000|2023-08-18 12:15:00|31880.5|31860.5|31874.7|31839.7|31890.1|31860.5|31871.1|31836.1|101
1692361200000|2023-08-18 12:20:00|31876.8|31841.8|31872.8|31837.8|31876.8|31841.8|31872.2|31837.2|38
1692361500000|2023-08-18 12:25:00|31873.4|31838.4|31894|31859|31894|31859|31872.2|31837.2|44
1692361800000|2023-08-18 12:30:00|31895|31860|31905.6|31870.6|31906.6|31871.6|31895|31860|91
1692362100000|2023-08-18 12:35:00|31905|31870|31905.1|31885.1|31912.8|31885.8|31901.6|31869.8|27
1692362400000|2023-08-18 12:40:00|31904.6|31884.6|31898.9|31878.9|31911.6|31884.6|31898.6|31871.9|34
1692362700000|2023-08-18 12:45:00|31899.4|31879.4|31902.8|31882.8|31903.1|31883.1|31898.3|31878.3|17
1692363000000|2023-08-18 12:50:00|31903.1|31883.1|31903.6|31883.6|31903.6|31883.6|31902.1|31882.1|21
1692363300000|2023-08-18 12:55:00|31903.8|31883.8|31910.1|31875.1|31911.2|31884.8|31902.1|31873.9|48
1692363600000|2023-08-18 13:00:00|31910.4|31875.4|31906.2|31886.2|31915|31887.4|31902.3|31874.9|165
1692363900000|2023-08-18 13:05:00|31906.9|31886.9|31891|31856|31913.7|31886.9|31891|31856|87
1692364200000|2023-08-18 13:10:00|31890.5|31855.5|31895.4|31860.4|31896.6|31861.6|31889.5|31854.5|29
1692364500000|2023-08-18 13:15:00|31895.9|31860.9|31898|31863|31899.6|31864.6|31895.9|31860.9|15
1692364800000|2023-08-18 13:20:00|31898.4|31863.4|31905.6|31870.6|31905.6|31870.6|31898.4|31863.4|29
1692365100000|2023-08-18 13:25:00|31905.7|31870.7|31908.5|31873.5|31909.7|31884.7|31903.7|31870.7|30
1692365400000|2023-08-18 13:30:00|31909|31874|31902.5|31882.5|31911|31883.5|31901.5|31873|35
1692365700000|2023-08-18 13:35:00|31903|31883|31913.5|31878.5|31913.5|31885|31901|31875|36
1692366000000|2023-08-18 13:40:00|31913|31878|31905.5|31885.5|31914|31887|31904.5|31876.1|25
1692366300000|2023-08-18 13:45:00|31906|31886|31894|31859|31913.6|31886.5|31893.6|31858.6|29
1692366600000|2023-08-18 13:50:00|31893|31858|31894|31859|31894.3|31859.3|31893|31858|17
1692366900000|2023-08-18 13:55:00|31893.6|31858.6|31902.1|31867.1|31902.4|31867.4|31892.6|31857.6|27
1692367200000|2023-08-18 14:00:00|31902.4|31867.4|31904.6|31869.6|31905|31870|31899.9|31864.9|20
1692367500000|2023-08-18 14:05:00|31905|31870|31904.6|31869.6|31905.6|31870.6|31904.6|31869.6|32
1692367800000|2023-08-18 14:10:00|31905|31870|31915.7|31880.7|31915.8|31880.8|31904.4|31869.4|82
1692368100000|2023-08-18 14:15:00|31915.5|31880.5|31909.5|31889.5|31915.5|31891.5|31907.5|31880.5|18
1692368400000|2023-08-18 14:20:00|31908.5|31888.5|31906|31871|31915.5|31890|31903|31869.5|73
1692368700000|2023-08-18 14:25:00|31906.5|31871.5|31908|31873|31909|31874|31905.5|31870.5|30
1692369000000|2023-08-18 14:30:00|31907.9|31872.9|31907.9|31872.9|31909|31874|31907.4|31872.4|17
1692369300000|2023-08-18 14:35:00|31908.4|31873.4|31908.6|31873.6|31908.9|31881.9|31901.1|31872.9|24
1692369600000|2023-08-18 14:40:00|31908.9|31873.9|31907.9|31872.9|31909.4|31874.4|31907|31872|12
1692369900000|2023-08-18 14:45:00|31908.4|31873.4|31910|31875|31910|31875|31907|31872|20
1692370200000|2023-08-18 14:50:00|31909.5|31874.5|31909.2|31874.2|31909.5|31874.5|31908|31873|19
1692370500000|2023-08-18 14:55:00|31908.9|31873.9|31902.6|31882.6|31911.1|31882.6|31901.4|31873.4|42
1692370800000|2023-08-18 15:00:00|31902.1|31882.1|31890.3|31855.3|31906.6|31882.6|31879.2|31851.5|110
1692371100000|2023-08-18 15:05:00|31890.5|31855.5|31885.1|31865.1|31890.5|31865.1|31880.8|31855.3|35
1692371400000|2023-08-18 15:10:00|31893.1|31858.1|31881.1|31861.1|31893.6|31865.6|31880.1|31853.4|53
1692371700000|2023-08-18 15:15:00|31888.9|31853.9|31876.5|31841.5|31888.9|31858.9|31868.6|31833.6|36
1692372000000|2023-08-18 15:20:00|31876|31841|31876.5|31841.5|31876.5|31847|31858.9|31832.5|50
1692372300000|2023-08-18 15:25:00|31869.5|31849.5|31879.3|31844.3|31881.5|31853|31869|31844.3|23
1692372600000|2023-08-18 15:30:00|31878.8|31843.8|31877.5|31842.5|31879.5|31844.5|31877|31842|27
1692372900000|2023-08-18 15:35:00|31877|31842|31878|31843|31878|31843|31877|31842|5
1692373200000|2023-08-18 15:40:00|31877.5|31842.5|31880.5|31845.5|31880.5|31853|31873|31842|27
1692373500000|2023-08-18 15:45:00|31880.8|31845.8|31882|31847|31886.6|31851.6|31880.1|31845.1|53
1692373800000|2023-08-18 15:50:00|31881.5|31846.5|31878.5|31843.5|31881.5|31846.5|31878.5|31843.5|10
1692374100000|2023-08-18 15:55:00|31878|31843|31870.1|31835.1|31878|31843|31869.5|31834.5|28
1692374400000|2023-08-18 16:00:00|31870.2|31835.2|31871|31836|31872|31837|31870.2|31835.2|12
1692374700000|2023-08-18 16:05:00|31870.5|31835.5|31869|31834|31871|31836|31868.4|31833.4|26
1692375000000|2023-08-18 16:10:00|31869.5|31834.5|31871.2|31836.2|31871.2|31836.2|31864|31829|30
1692375300000|2023-08-18 16:15:00|31870.7|31835.7|31872.7|31837.7|31872.7|31837.7|31870.5|31835.5|22
1692375600000|2023-08-18 16:20:00|31872.9|31837.9|31871.5|31836.5|31872.9|31837.9|31870.5|31835.5|9
1692375900000|2023-08-18 16:25:00|31871|31836|31871|31836|31872.4|31837.4|31871|31836|8
1692376200000|2023-08-18 16:30:00|31871.5|31836.5|31871.7|31836.7|31872|31837|31871|31836|16
1692376500000|2023-08-18 16:35:00|31872|31837|31871.7|31836.7|31872.5|31837.5|31871.5|31836.5|12
1692376800000|2023-08-18 16:40:00|31872|31837|31872|31837|31872|31837|31871.5|31836.5|3
1692377100000|2023-08-18 16:45:00|31872.5|31837.5|31873|31838|31874.2|31839.2|31872.5|31837.5|8
1692377400000|2023-08-18 16:50:00|31873.5|31838.5|31871.5|31836.5|31873.5|31838.5|31871.5|31836.5|14
1692377700000|2023-08-18 16:55:00|31871|31836|31875.5|31840.5|31875.6|31840.6|31871|31836|13
1692378000000|2023-08-18 17:00:00|31875|31840|31876|31841|31877.2|31842.2|31875|31840|13
1692378300000|2023-08-18 17:05:00|31875.5|31840.5|31875|31840|31875.5|31840.5|31875|31840|2
1692378600000|2023-08-18 17:10:00|31875.5|31840.5|31875|31840|31875.5|31840.5|31875|31840|2
1692379500000|2023-08-18 17:25:00|31875.5|31840.5|31878|31843|31878.7|31843.7|31875|31840|14
1692379800000|2023-08-18 17:30:00|31877.5|31842.5|31877.5|31842.5|31879|31844|31876.5|31841.5|26
1692380100000|2023-08-18 17:35:00|31877.3|31842.3|31873|31838|31877.5|31842.5|31873|31838|31
1692380400000|2023-08-18 17:40:00|31873.5|31838.5|31872.5|31837.5|31873.5|31838.5|31872.5|31837.5|3
1692380700000|2023-08-18 17:45:00|31873|31838|31872.5|31837.5|31873|31838|31872.5|31837.5|2
1692381000000|2023-08-18 17:50:00|31872|31837|31872.8|31837.8|31872.8|31837.8|31872|31837|4
1692381300000|2023-08-18 17:55:00|31873|31838|31873.5|31838.5|31873.5|31838.5|31873|31838|4
1692381600000|2023-08-18 18:00:00|31873|31838|31873.5|31838.5|31873.5|31838.5|31872.7|31837.7|12
1692382800000|2023-08-18 18:20:00|31874|31839|31872.4|31837.4|31874|31839|31872.4|31837.4|10
1692383400000|2023-08-18 18:30:00|31873|31838|31872.4|31837.4|31873|31838|31872.4|31837.4|4
1692383700000|2023-08-18 18:35:00|31872.1|31837.1|31872.4|31837.4|31872.4|31837.4|31872.1|31837.1|2
1692384000000|2023-08-18 18:40:00|31862.6|31827.6|31862.5|31827.5|31862.6|31827.6|31861|31826|15
1692384300000|2023-08-18 18:45:00|31862|31827|31861.5|31826.5|31862|31827|31861|31826|8
1692384600000|2023-08-18 18:50:00|31862|31827|31862|31827|31862|31827|31862|31827|1
1692384900000|2023-08-18 18:55:00|31852|31817|31854.9|31819.9|31854.9|31819.9|31851.5|31816.5|25
1692385200000|2023-08-18 19:00:00|31855|31820|31858.5|31823.5|31859|31824|31855|31820|11
1692385500000|2023-08-18 19:05:00|31858|31823|31857|31822|31858.5|31823.5|31857|31822|7
1692385800000|2023-08-18 19:10:00|31856.5|31821.5|31865|31830|31865.5|31830.5|31856|31821|26
1692386100000|2023-08-18 19:15:00|31865.5|31830.5|31857.5|31837.5|31865.5|31838|31857.5|31829.5|11
1692386700000|2023-08-18 19:25:00|31857|31837|31856.5|31836.5|31857|31837|31856.5|31836.5|2
1692387000000|2023-08-18 19:30:00|31857|31837|31871.5|31836.5|31872|31837|31856.5|31833.5|22
1692387300000|2023-08-18 19:35:00|31871|31836|31871.5|31836.5|31871.5|31836.5|31871|31836|2
1692387600000|2023-08-18 19:40:00|31871|31836|31870.5|31835.5|31871.5|31836.5|31870.5|31835.5|10
1692387900000|2023-08-18 19:45:00|31870|31835|31869.5|31834.5|31870|31835|31869.5|31834.5|2
1692388200000|2023-08-18 19:50:00|31866|31830|31868|31830|31868|31830|31866|31830|2
1692388500000|2023-08-18 19:55:00|31861.5|31831|31858.5|31823.5|31861.5|31831|31856.1|31821.1|20
1692579600000|2023-08-21 01:00:00|31860|31818|31860|31818|31860|31818|31860|31818|1
1692731700000|2023-08-22 19:15:00|31924|31904|31924|31904|31924.5|31904.5|31924|31904|5
1692732000000|2023-08-22 19:20:00|31924.5|31904.5|31927.5|31907.5|31928.5|31908.5|31923|31903|19
1692732300000|2023-08-22 19:25:00|31928|31908|31930|31910|31931|31911|31928|31908|14
1692732600000|2023-08-22 19:30:00|31930.5|31910.5|31930|31910|31931|31911|31929.5|31909.5|8
1692732900000|2023-08-22 19:35:00|31929.5|31909.5|31925.5|31905.5|31929.5|31909.5|31923|31903|27
1692733200000|2023-08-22 19:40:00|31926|31906|31920|31900|31928.5|31908.5|31919.5|31899.5|22
1692733500000|2023-08-22 19:45:00|31919.5|31899.5|31924|31904|31929.5|31909.5|31919.5|31899.5|37
1692733800000|2023-08-22 19:50:00|31924.5|31904.5|31925.5|31905.5|31927.5|31907.5|31924.5|31904.5|18
1692752400000|2023-08-23 01:00:00|31931.5|31911.5|31893|31873|31931.5|31911.5|31893|31873|13
1692752700000|2023-08-23 01:05:00|31893.5|31873.5|31892|31872|31896.5|31876.5|31891.5|31871.5|44
1692753000000|2023-08-23 01:10:00|31892.5|31872.5|31875|31855|31895.5|31875.5|31875|31855|83
1692753300000|2023-08-23 01:15:00|31874.5|31854.5|31871.5|31851.5|31875.5|31855.5|31871.5|31851.5|43
1692753600000|2023-08-23 01:20:00|31872|31852|31862|31842|31872.5|31852.5|31861.5|31841.5|69
1692753900000|2023-08-23 01:25:00|31862.5|31842.5|31858|31838|31862.5|31842.5|31856|31836|73
1692754200000|2023-08-23 01:30:00|31857.5|31837.5|31852|31832|31861.5|31841.5|31851|31831|93
1692754500000|2023-08-23 01:35:00|31851.5|31831.5|31861|31841|31861|31841|31851|31831|77
1692754800000|2023-08-23 01:40:00|31861.5|31841.5|31859.5|31839.5|31863.5|31843.5|31857.5|31837.5|50
1692755100000|2023-08-23 01:45:00|31860|31840|31862|31842|31865|31845|31858|31838|55
1692755400000|2023-08-23 01:50:00|31862.5|31842.5|31864|31844|31865.5|31845.5|31861.5|31841.5|24
1692755700000|2023-08-23 01:55:00|31864.5|31844.5|31864.5|31844.5|31865.5|31845.5|31863.5|31843.5|9
1692756000000|2023-08-23 02:00:00|31864|31844|31869|31849|31882.5|31862.5|31863.5|31843.5|77
1692756300000|2023-08-23 02:05:00|31869.5|31849.5|31863.5|31843.5|31870.5|31850.5|31861|31841|42
1692756600000|2023-08-23 02:10:00|31863|31843|31864.5|31844.5|31865.5|31845.5|31860.5|31840.5|35
1692756900000|2023-08-23 02:15:00|31864|31844|31860|31840|31867|31847|31852.5|31832.5|48
1692757200000|2023-08-23 02:20:00|31859.5|31839.5|31859.5|31839.5|31862.5|31842.5|31856.5|31836.5|42
1692757500000|2023-08-23 02:25:00|31860|31840|31868.5|31848.5|31873.5|31853.5|31860|31840|60
1692757800000|2023-08-23 02:30:00|31868|31848|31864|31844|31868|31848|31858.5|31838.5|39
1692758100000|2023-08-23 02:35:00|31864.5|31844.5|31869|31849|31869|31849|31864.5|31844.5|24
1692758400000|2023-08-23 02:40:00|31868|31848|31863|31843|31868|31848|31862|31842|22
1692758700000|2023-08-23 02:45:00|31862.5|31842.5|31869|31849|31869|31849|31862.5|31842.5|21
1692759000000|2023-08-23 02:50:00|31868.5|31848.5|31873|31853|31877|31857|31868|31848|33
1692759300000|2023-08-23 02:55:00|31872.5|31852.5|31869.5|31849.5|31872.5|31852.5|31869|31849|14
1692759600000|2023-08-23 03:00:00|31870|31850|31870|31850|31870|31850|31868|31848|11
1692759900000|2023-08-23 03:05:00|31869.5|31849.5|31866.5|31846.5|31870|31850|31865|31845|22
1692760200000|2023-08-23 03:10:00|31867|31847|31871.5|31851.5|31874|31854|31866.5|31846.5|35
1692760500000|2023-08-23 03:15:00|31871|31851|31859.5|31839.5|31871|31851|31858|31838|66
1692760800000|2023-08-23 03:20:00|31859|31839|31859|31839|31862|31842|31857|31837|34
1692761100000|2023-08-23 03:25:00|31859.5|31839.5|31858|31838|31862|31842|31855|31835|65
1692761400000|2023-08-23 03:30:00|31857.5|31837.5|31852.5|31832.5|31858|31838|31852.5|31832.5|33
1692761700000|2023-08-23 03:35:00|31852|31832|31837.5|31817.5|31856|31836|31837.5|31817.5|48
1692762000000|2023-08-23 03:40:00|31838|31818|31851|31831|31855|31835|31838|31818|65
1692762300000|2023-08-23 03:45:00|31851.5|31831.5|31848|31828|31851.5|31831.5|31847.5|31827.5|20
1692762600000|2023-08-23 03:50:00|31848.5|31828.5|31848|31828|31850.5|31830.5|31848|31828|32
1692762900000|2023-08-23 03:55:00|31848.5|31828.5|31849|31829|31851.5|31831.5|31848|31828|21
1692763200000|2023-08-23 04:00:00|31849.5|31829.5|31845|31825|31850|31830|31845|31825|24
1692763500000|2023-08-23 04:05:00|31844.5|31824.5|31847.5|31827.5|31848|31828|31843.5|31823.5|21
1692763800000|2023-08-23 04:10:00|31847|31827|31848.5|31828.5|31848.5|31828.5|31845.5|31825.5|16
1692764100000|2023-08-23 04:15:00|31848|31828|31854|31834|31854.5|31834.5|31848|31828|10
1692764400000|2023-08-23 04:20:00|31854.5|31834.5|31854|31834|31855.5|31835.5|31854|31834|6
1692764700000|2023-08-23 04:25:00|31854.5|31834.5|31856.5|31836.5|31856.5|31836.5|31854|31834|15
1692765000000|2023-08-23 04:30:00|31856|31836|31856|31836|31858|31838|31854|31834|15
1692765300000|2023-08-23 04:35:00|31855.5|31835.5|31856|31836|31856|31836|31853|31833|21
1692765600000|2023-08-23 04:40:00|31855.5|31835.5|31855|31835|31855.5|31835.5|31854|31834|7
1692765900000|2023-08-23 04:45:00|31854.5|31834.5|31853|31833|31855|31835|31853|31833|8
1692766200000|2023-08-23 04:50:00|31853.5|31833.5|31854|31834|31854.5|31834.5|31853|31833|22
1692766500000|2023-08-23 04:55:00|31853.5|31833.5|31849.5|31829.5|31854|31834|31849|31829|26
1692766800000|2023-08-23 05:00:00|31849|31829|31857|31837|31857|31837|31849|31829|35
1692767100000|2023-08-23 05:05:00|31858|31838|31859|31839|31859|31839|31858|31838|3
1692767400000|2023-08-23 05:10:00|31858.5|31838.5|31854|31834|31860|31840|31853|31833|31
1692767700000|2023-08-23 05:15:00|31853|31833|31854|31834|31856|31836|31849|31829|47
1692768000000|2023-08-23 05:20:00|31853.5|31833.5|31859.5|31839.5|31860.5|31840.5|31853.5|31833.5|24
1692768300000|2023-08-23 05:25:00|31860|31840|31859|31839|31860.5|31840.5|31857|31837|12
1692768600000|2023-08-23 05:30:00|31858.5|31838.5|31857|31837|31858.5|31838.5|31857|31837|17
1692768900000|2023-08-23 05:35:00|31853.5|31833.5|31856.5|31836.5|31857|31837|31853.5|31833.5|32
1692769200000|2023-08-23 05:40:00|31857|31837|31853|31833|31858|31838|31853|31833|31
1692769500000|2023-08-23 05:45:00|31853.5|31833.5|31857|31837|31857|31837|31853.5|31833.5|20
1692769800000|2023-08-23 05:50:00|31856.5|31836.5|31849|31829|31858|31838|31849|31829|42
1692770100000|2023-08-23 05:55:00|31848.5|31828.5|31848.5|31828.5|31849|31829|31845|31825|31
1692770400000|2023-08-23 06:00:00|31849|31829|31852|31832|31853|31833|31848.5|31828.5|19
1692770700000|2023-08-23 06:05:00|31850.5|31830.5|31852|31832|31854|31834|31846|31826|64
1692771000000|2023-08-23 06:10:00|31852.5|31832.5|31848.5|31828.5|31853|31833|31847.5|31827.5|39
1692771300000|2023-08-23 06:15:00|31849|31829|31849|31829|31849.5|31829.5|31848.5|31828.5|16
1692771600000|2023-08-23 06:20:00|31849.5|31829.5|31853.5|31833.5|31854|31834|31848.5|31828.5|16
1692771900000|2023-08-23 06:25:00|31853|31833|31852|31832|31854|31834|31851.5|31831.5|23
1692772200000|2023-08-23 06:30:00|31851.5|31831.5|31851|31831|31852|31832|31847|31827|48
1692772500000|2023-08-23 06:35:00|31851.5|31831.5|31842|31822|31851.5|31831.5|31838|31818|51
1692772800000|2023-08-23 06:40:00|31842.5|31822.5|31842|31822|31843.5|31823.5|31842|31822|13
1692773100000|2023-08-23 06:45:00|31839.5|31819.5|31841|31821|31844|31824|31838|31818|45
1692773400000|2023-08-23 06:50:00|31842|31822|31843.5|31823.5|31844|31824|31839|31819|25
1692773700000|2023-08-23 06:55:00|31843|31823|31844|31824|31844|31824|31843|31823|7
1692774000000|2023-08-23 07:00:00|31843.5|31823.5|31847.5|31827.5|31849|31829|31843|31823|18
1692774300000|2023-08-23 07:05:00|31847|31827|31848|31828|31848|31828|31847|31827|12
1692774600000|2023-08-23 07:10:00|31848.5|31828.5|31851.5|31831.5|31853|31833|31848.5|31828.5|17
1692774900000|2023-08-23 07:15:00|31851|31831|31848|31828|31851|31831|31847|31827|23
1692775200000|2023-08-23 07:20:00|31848.5|31828.5|31851.5|31831.5|31853|31833|31848|31828|13
1692775500000|2023-08-23 07:25:00|31851|31831|31848.5|31828.5|31851|31831|31848.5|31828.5|18
1692775800000|2023-08-23 07:30:00|31849|31829|31861|31841|31864|31844|31849|31829|86
1692776100000|2023-08-23 07:35:00|31862.5|31842.5|31872|31852|31872|31852|31862|31842|43
1692776400000|2023-08-23 07:40:00|31871|31851|31868|31848|31873|31853|31865|31845|46
1692776700000|2023-08-23 07:45:00|31868.5|31848.5|31866|31846|31868.5|31848.5|31862|31842|29
1692777000000|2023-08-23 07:50:00|31866.5|31846.5|31871|31851|31872.5|31852.5|31866|31846|58
1692777300000|2023-08-23 07:55:00|31871.5|31851.5|31873.5|31853.5|31874|31854|31869|31849|50
1692777600000|2023-08-23 08:00:00|31873|31853|31874.5|31854.5|31874.5|31854.5|31872|31852|25
1692777900000|2023-08-23 08:05:00|31874|31854|31882|31862|31884|31864|31872.5|31852.5|27
1692778200000|2023-08-23 08:10:00|31881.5|31861.5|31878.5|31858.5|31883.5|31863.5|31876|31856|39
1692778500000|2023-08-23 08:15:00|31877.5|31857.5|31877|31857|31881.5|31861.5|31876.5|31856.5|52
1692778800000|2023-08-23 08:20:00|31876.5|31856.5|31883|31863|31883|31863|31875.5|31855.5|17
1692779100000|2023-08-23 08:25:00|31883.5|31863.5|31887.5|31867.5|31892|31872|31883.5|31863.5|40
1692779400000|2023-08-23 08:30:00|31888|31868|31889.5|31869.5|31904.5|31884.5|31888|31868|58
1692779700000|2023-08-23 08:35:00|31890|31870|31886.5|31866.5|31890|31870|31885|31865|20
1692780000000|2023-08-23 08:40:00|31886|31866|31878.5|31858.5|31887|31867|31877|31857|20
1692780300000|2023-08-23 08:45:00|31878|31858|31876.5|31856.5|31878.5|31858.5|31876|31856|22
1692780600000|2023-08-23 08:50:00|31876|31856|31876|31856|31877|31857|31875.5|31855.5|14
1692780900000|2023-08-23 08:55:00|31876.5|31856.5|31871.5|31851.5|31878.5|31858.5|31871.5|31851.5|25
1692781200000|2023-08-23 09:00:00|31871|31851|31870|31850|31871.5|31851.5|31869.5|31849.5|17
1692781500000|2023-08-23 09:05:00|31870.5|31850.5|31869|31849|31870.5|31850.5|31868.5|31848.5|12
1692781800000|2023-08-23 09:10:00|31870.5|31850.5|31874.5|31854.5|31876|31856|31869|31849|36
1692782100000|2023-08-23 09:15:00|31874|31854|31874|31854|31876|31856|31873|31853|26
1692782400000|2023-08-23 09:20:00|31873|31853|31875|31855|31875|31855|31872|31852|17
1692782700000|2023-08-23 09:25:00|31875.5|31855.5|31882|31862|31883.5|31863.5|31875.5|31855.5|31
1692783000000|2023-08-23 09:30:00|31881|31861|31881|31861|31882|31862|31880|31860|10
1692783300000|2023-08-23 09:35:00|31882|31862|31881|31861|31883|31863|31880|31860|8
1692783600000|2023-08-23 09:40:00|31880.5|31860.5|31888|31868|31888|31868|31878.5|31858.5|19
1692783900000|2023-08-23 09:45:00|31888.5|31868.5|31888|31868|31889|31869|31885.5|31865.5|10
1692784200000|2023-08-23 09:50:00|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|1
1692784500000|2023-08-23 09:55:00|31888.5|31868.5|31892|31872|31893|31873|31888.5|31868.5|14
1692784800000|2023-08-23 10:00:00|31892.5|31872.5|31886.5|31866.5|31892.5|31872.5|31885.5|31865.5|14
1692785100000|2023-08-23 10:05:00|31887|31867|31892.5|31872.5|31892.5|31872.5|31887|31867|12
1692785400000|2023-08-23 10:10:00|31893|31873|31896.5|31876.5|31897|31877|31892.5|31872.5|20
1692785700000|2023-08-23 10:15:00|31896|31876|31896.5|31876.5|31897.5|31877.5|31895|31875|20
1692786000000|2023-08-23 10:20:00|31897|31877|31902.5|31882.5|31904|31884|31897|31877|39
1692786300000|2023-08-23 10:25:00|31903|31883|31900.5|31880.5|31904.5|31884.5|31897.5|31877.5|31
1692786600000|2023-08-23 10:30:00|31900|31880|31900.5|31880.5|31905.5|31885.5|31899|31879|29
1692786900000|2023-08-23 10:35:00|31900|31880|31900.5|31880.5|31901|31881|31896.5|31876.5|24
1692787200000|2023-08-23 10:40:00|31900|31880|31900.5|31880.5|31904|31884|31896|31876|35
1692787500000|2023-08-23 10:45:00|31900|31880|31899|31879|31900.5|31880.5|31894.5|31874.5|35
1692787800000|2023-08-23 10:50:00|31899.5|31879.5|31899|31879|31904|31884|31899|31879|36
1692788100000|2023-08-23 10:55:00|31899.5|31879.5|31896.5|31876.5|31903|31883|31895|31875|32
1692788400000|2023-08-23 11:00:00|31894.5|31874.5|31897|31877|31907|31887|31894|31874|31
1692788700000|2023-08-23 11:05:00|31896.5|31876.5|31891|31871|31897|31877|31891|31871|10
1692789000000|2023-08-23 11:10:00|31891.5|31871.5|31892|31872|31892.5|31872.5|31891|31871|12
1692789300000|2023-08-23 11:15:00|31891.5|31871.5|31894.5|31874.5|31895.5|31875.5|31890|31870|28
1692789600000|2023-08-23 11:20:00|31895|31875|31895|31875|31895.5|31875.5|31894|31874|17
1692789900000|2023-08-23 11:25:00|31894.5|31874.5|31894.5|31874.5|31895.5|31875.5|31893.5|31873.5|15
1692790200000|2023-08-23 11:30:00|31894|31874|31877.5|31857.5|31894|31874|31870.5|31850.5|47
1692790500000|2023-08-23 11:35:00|31877|31857|31878|31858|31880.5|31860.5|31876|31856|22
1692790800000|2023-08-23 11:40:00|31878.5|31858.5|31874|31854|31883|31863|31874|31854|26
1692791100000|2023-08-23 11:45:00|31874.5|31854.5|31878|31858|31880|31860|31874.5|31854.5|26
1692791400000|2023-08-23 11:50:00|31877.5|31857.5|31878|31858|31882|31862|31877|31857|18
1692791700000|2023-08-23 11:55:00|31878.5|31858.5|31875.5|31855.5|31878.5|31858.5|31874|31854|22
1692792000000|2023-08-23 12:00:00|31875|31855|31871.5|31851.5|31876|31856|31871.5|31851.5|15
1692792300000|2023-08-23 12:05:00|31871|31851|31872|31852|31873|31853|31871|31851|13
1692792600000|2023-08-23 12:10:00|31872.5|31852.5|31872|31852|31873|31853|31870.5|31850.5|54
1692792900000|2023-08-23 12:15:00|31871.5|31851.5|31871.5|31851.5|31872.5|31852.5|31870.5|31850.5|39
1692793200000|2023-08-23 12:20:00|31872|31852|31875|31855|31875|31855|31871|31851|44
1692793500000|2023-08-23 12:25:00|31874.5|31854.5|31870|31850|31875|31855|31869|31849|57
1692793800000|2023-08-23 12:30:00|31869.5|31849.5|31872|31852|31873|31853|31867.5|31847.5|54
1692794100000|2023-08-23 12:35:00|31871.5|31851.5|31865|31845|31874|31854|31864.5|31844.5|47
1692794400000|2023-08-23 12:40:00|31865.5|31845.5|31860.5|31840.5|31867.5|31847.5|31854.5|31834.5|31
1692794700000|2023-08-23 12:45:00|31860|31840|31860|31840|31861|31841|31854.5|31834.5|16
1692795000000|2023-08-23 12:50:00|31859.5|31839.5|31860|31840|31860.5|31840.5|31853.5|31833.5|31
1692795300000|2023-08-23 12:55:00|31860.5|31840.5|31859|31839|31860.5|31840.5|31853.5|31833.5|15
1692795600000|2023-08-23 13:00:00|31859.5|31839.5|31856|31836|31859.5|31839.5|31851.5|31831.5|40
1692795900000|2023-08-23 13:05:00|31855.5|31835.5|31845|31825|31856|31836|31838|31818|41
1692796200000|2023-08-23 13:10:00|31845.5|31825.5|31845|31825|31850.5|31830.5|31835.5|31815.5|63
1692796500000|2023-08-23 13:15:00|31845.5|31825.5|31842.5|31822.5|31846|31826|31836.5|31816.5|55
1692796800000|2023-08-23 13:20:00|31843|31823|31846|31826|31847.5|31827.5|31834.5|31814.5|64
1692797100000|2023-08-23 13:25:00|31845.5|31825.5|31836|31816|31845.5|31825.5|31834.5|31814.5|36
1692797400000|2023-08-23 13:30:00|31839|31819|31842|31822|31847.5|31827.5|31839|31819|32
1692797700000|2023-08-23 13:35:00|31840.5|31820.5|31836.5|31816.5|31842|31822|31835.5|31815.5|21
1692798000000|2023-08-23 13:40:00|31836|31816|31837.5|31817.5|31837.5|31817.5|31830.5|31810.5|32
1692798300000|2023-08-23 13:45:00|31845|31825|31823.5|31803.5|31850.5|31830.5|31816|31796|101
1692798600000|2023-08-23 13:50:00|31823|31803|31829|31809|31829.5|31809.5|31820|31800|35
1692798900000|2023-08-23 13:55:00|31829.5|31809.5|31826|31806|31835|31815|31825.5|31805.5|53
1692799200000|2023-08-23 14:00:00|31830.5|31810.5|31835.5|31815.5|31837|31817|31828.5|31808.5|50
1692799500000|2023-08-23 14:05:00|31836|31816|31838|31818|31844.5|31824.5|31836|31816|54
1692799800000|2023-08-23 14:10:00|31839|31819|31828.5|31808.5|31842|31822|31828|31808|53
1692800100000|2023-08-23 14:15:00|31828|31808|31822.5|31802.5|31830|31810|31821.5|31801.5|67
1692800400000|2023-08-23 14:20:00|31823|31803|31817|31797|31824|31804|31816.5|31796.5|51
1692800700000|2023-08-23 14:25:00|31817.5|31797.5|31812.5|31792.5|31817.5|31797.5|31809.5|31789.5|58
1692801000000|2023-08-23 14:30:00|31812|31792|31813|31793|31815|31795|31810.5|31790.5|62
1692801300000|2023-08-23 14:35:00|31812.5|31792.5|31822|31802|31822|31802|31812.5|31792.5|50
1692801600000|2023-08-23 14:40:00|31821.5|31801.5|31821|31801|31824|31804|31819|31799|26
1692801900000|2023-08-23 14:45:00|31820|31800|31812.5|31792.5|31820|31800|31809.5|31789.5|32
1692802200000|2023-08-23 14:50:00|31813|31793|31820|31800|31823|31803|31810.5|31790.5|44
1692802500000|2023-08-23 14:55:00|31820.5|31800.5|31814|31794|31820.5|31800.5|31812|31792|37
1692802800000|2023-08-23 15:00:00|31813.5|31793.5|31813.5|31793.5|31816|31796|31812|31792|34
1692803100000|2023-08-23 15:05:00|31813|31793|31810|31790|31813|31793|31809.5|31789.5|27
1692803400000|2023-08-23 15:10:00|31810.5|31790.5|31809|31789|31810.5|31790.5|31806.5|31786.5|25
1692803700000|2023-08-23 15:15:00|31808.5|31788.5|31813|31793|31813.5|31793.5|31808.5|31788.5|29
1692804000000|2023-08-23 15:20:00|31813.5|31793.5|31813.5|31793.5|31814|31794|31811|31791|21
1692804300000|2023-08-23 15:25:00|31813|31793|31804.5|31784.5|31813.5|31793.5|31804|31784|30
1692804600000|2023-08-23 15:30:00|31805.5|31785.5|31808.5|31788.5|31808.5|31788.5|31805.5|31785.5|12
1692804900000|2023-08-23 15:35:00|31808|31788|31805|31785|31808.5|31788.5|31805|31785|19
1692805200000|2023-08-23 15:40:00|31805.5|31785.5|31806.5|31786.5|31808.5|31788.5|31804.5|31784.5|17
1692805500000|2023-08-23 15:45:00|31807|31787|31807.5|31787.5|31808|31788|31806|31786|8
1692805800000|2023-08-23 15:50:00|31808|31788|31809|31789|31812|31792|31807.5|31787.5|21
1692806100000|2023-08-23 15:55:00|31809.5|31789.5|31812|31792|31813|31793|31809.5|31789.5|18
1692806400000|2023-08-23 16:00:00|31811.5|31791.5|31811.5|31791.5|31811.5|31791.5|31810|31790|15
1692806700000|2023-08-23 16:05:00|31811|31791|31813|31793|31814|31794|31811|31791|29
1692807000000|2023-08-23 16:10:00|31812.5|31792.5|31809|31789|31812.5|31792.5|31808|31788|26
1692807300000|2023-08-23 16:15:00|31808.5|31788.5|31812|31792|31812.5|31792.5|31808|31788|21
1692807600000|2023-08-23 16:20:00|31812.5|31792.5|31810.5|31790.5|31812.5|31792.5|31810|31790|13
1692807900000|2023-08-23 16:25:00|31810|31790|31810|31790|31811|31791|31810|31790|7
1692808200000|2023-08-23 16:30:00|31810.5|31790.5|31807.5|31787.5|31810.5|31790.5|31807|31787|10
1692808500000|2023-08-23 16:35:00|31808|31788|31809|31789|31809|31789|31807.5|31787.5|8
1692808800000|2023-08-23 16:40:00|31808.5|31788.5|31811|31791|31811|31791|31806.5|31786.5|22
1692809100000|2023-08-23 16:45:00|31811.5|31791.5|31810|31790|31812|31792|31809.5|31789.5|10
1692809400000|2023-08-23 16:50:00|31810.5|31790.5|31811|31791|31813|31793|31810.5|31790.5|16
1692809700000|2023-08-23 16:55:00|31811.5|31791.5|31808.5|31788.5|31811.5|31791.5|31807|31787|13
1692810000000|2023-08-23 17:00:00|31809|31789|31809|31789|31809.5|31789.5|31808.5|31788.5|5
1692810600000|2023-08-23 17:10:00|31808.5|31788.5|31809|31789|31809|31789|31808.5|31788.5|4
1692810900000|2023-08-23 17:15:00|31808.5|31788.5|31808.5|31788.5|31809|31789|31807.5|31787.5|11
1692811200000|2023-08-23 17:20:00|31808|31788|31806.5|31786.5|31808|31788|31806.5|31786.5|4
1692811500000|2023-08-23 17:25:00|31807|31787|31809|31789|31809|31789|31806.5|31786.5|9
1692811800000|2023-08-23 17:30:00|31809.5|31789.5|31807|31787|31809.5|31789.5|31806.5|31786.5|12
1692812100000|2023-08-23 17:35:00|31807.5|31787.5|31807.5|31787.5|31808|31788|31807.5|31787.5|3
1692812400000|2023-08-23 17:40:00|31807|31787|31807|31787|31807|31787|31807|31787|1
1692812700000|2023-08-23 17:45:00|31808|31788|31809|31789|31809|31789|31808|31788|3
1692813600000|2023-08-23 18:00:00|31808.5|31788.5|31808|31788|31809|31789|31808|31788|6
1692813900000|2023-08-23 18:05:00|31806.5|31786.5|31808|31788|31808|31788|31806.5|31786.5|15
1692814200000|2023-08-23 18:10:00|31808.5|31788.5|31805.5|31785.5|31808.5|31788.5|31805|31785|8
1692814500000|2023-08-23 18:15:00|31806|31786|31809.5|31789.5|31809.5|31789.5|31806|31786|18
1692814800000|2023-08-23 18:20:00|31810|31790|31813|31793|31813|31793|31809|31789|20
1692815100000|2023-08-23 18:25:00|31813.5|31793.5|31813|31793|31813.5|31793.5|31812.5|31792.5|4
1692815400000|2023-08-23 18:30:00|31812.5|31792.5|31812|31792|31813|31793|31812|31792|4
1692815700000|2023-08-23 18:35:00|31812.5|31792.5|31812|31792|31813|31793|31812|31792|6
1692816000000|2023-08-23 18:40:00|31811.5|31791.5|31813|31793|31813|31793|31811.5|31791.5|4
1692816300000|2023-08-23 18:45:00|31812.5|31792.5|31812|31792|31812.5|31792.5|31812|31792|4
1692816600000|2023-08-23 18:50:00|31811.5|31791.5|31811|31791|31811.5|31791.5|31810.5|31790.5|4
1692816900000|2023-08-23 18:55:00|31810.5|31790.5|31811|31791|31811|31791|31810|31790|6
1692817200000|2023-08-23 19:00:00|31810.5|31790.5|31811.5|31791.5|31812|31792|31810|31790|7
1692817500000|2023-08-23 19:05:00|31812|31792|31811.5|31791.5|31812.5|31792.5|31810.5|31790.5|14
1692817800000|2023-08-23 19:10:00|31811|31791|31811|31791|31811|31791|31809.5|31789.5|11
1692818700000|2023-08-23 19:25:00|31810.5|31790.5|31810|31790|31810.5|31790.5|31810|31790|4
1692819000000|2023-08-23 19:30:00|31810.5|31790.5|31811|31791|31811|31791|31810.5|31790.5|2
1692819300000|2023-08-23 19:35:00|31810.5|31790.5|31810|31790|31810.5|31790.5|31810|31790|2
1692820500000|2023-08-23 19:55:00|31810.5|31790.5|31810.5|31790.5|31811.5|31791.5|31810.5|31790.5|5
1692838800000|2023-08-24 01:00:00|31773|31753|31736.5|31716.5|31773|31753|31735|31715|60
1692839100000|2023-08-24 01:05:00|31736|31716|31710|31690|31736|31716|31699|31679|119
1692839400000|2023-08-24 01:10:00|31709.5|31689.5|31701|31681|31712|31692|31701|31681|45
1692839700000|2023-08-24 01:15:00|31701.5|31681.5|31706|31686|31710|31690|31693.5|31673.5|64
1692840000000|2023-08-24 01:20:00|31706.5|31686.5|31734|31714|31750|31730|31706|31686|70
1692840300000|2023-08-24 01:25:00|31733.5|31713.5|31734|31714|31745.5|31725.5|31732.5|31712.5|41
1692840600000|2023-08-24 01:30:00|31733.5|31713.5|31724|31704|31733.5|31713.5|31723|31703|37
1692840900000|2023-08-24 01:35:00|31724.5|31704.5|31714|31694|31724.5|31704.5|31714|31694|33
1692841200000|2023-08-24 01:40:00|31713.5|31693.5|31717.5|31697.5|31717.5|31697.5|31694.5|31674.5|54
1692841500000|2023-08-24 01:45:00|31718|31698|31718|31698|31723.5|31703.5|31716|31696|40
1692841800000|2023-08-24 01:50:00|31717.5|31697.5|31722|31702|31722.5|31702.5|31713.5|31693.5|24
1692842100000|2023-08-24 01:55:00|31721.5|31701.5|31718|31698|31721.5|31701.5|31715.5|31695.5|35
1692842400000|2023-08-24 02:00:00|31718.5|31698.5|31715|31695|31720|31700|31712.5|31692.5|62
1692842700000|2023-08-24 02:05:00|31714.5|31694.5|31710|31690|31719|31699|31710|31690|45
1692843000000|2023-08-24 02:10:00|31710.5|31690.5|31714|31694|31718|31698|31701|31681|86
1692843300000|2023-08-24 02:15:00|31714.5|31694.5|31703|31683|31716.5|31696.5|31700.5|31680.5|47
1692843600000|2023-08-24 02:20:00|31702|31682|31699|31679|31702.5|31682.5|31693|31673|36
1692843900000|2023-08-24 02:25:00|31698|31678|31705|31685|31709|31689|31692.5|31672.5|43
1692844200000|2023-08-24 02:30:00|31704|31684|31697|31677|31704.5|31684.5|31695.5|31675.5|39
1692844500000|2023-08-24 02:35:00|31695|31675|31686|31666|31701.5|31681.5|31686|31666|60
1692844800000|2023-08-24 02:40:00|31686.5|31666.5|31680.5|31660.5|31689.5|31669.5|31676|31656|35
1692845100000|2023-08-24 02:45:00|31680|31660|31661.5|31641.5|31680|31660|31657.5|31637.5|70
1692845400000|2023-08-24 02:50:00|31662.5|31642.5|31667|31647|31669|31649|31655.5|31635.5|75
1692845700000|2023-08-24 02:55:00|31666.5|31646.5|31655.5|31635.5|31668.5|31648.5|31652|31632|78
1692846000000|2023-08-24 03:00:00|31656|31636|31661.5|31641.5|31676|31656|31655.5|31635.5|76
1692846300000|2023-08-24 03:05:00|31661|31641|31661.5|31641.5|31666|31646|31658|31638|43
1692846600000|2023-08-24 03:10:00|31662.5|31642.5|31650.5|31630.5|31665|31645|31650.5|31630.5|49
1692846900000|2023-08-24 03:15:00|31651|31631|31646.5|31626.5|31651.5|31631.5|31629|31609|76
1692847200000|2023-08-24 03:20:00|31646|31626|31619.5|31599.5|31646|31626|31614|31594|79
1692847500000|2023-08-24 03:25:00|31620|31600|31616.5|31596.5|31627|31607|31609|31589|74
1692847800000|2023-08-24 03:30:00|31617|31597|31616|31596|31622.5|31602.5|31613.5|31593.5|84
1692848100000|2023-08-24 03:35:00|31615.5|31595.5|31622.5|31602.5|31624|31604|31615|31595|72
1692848400000|2023-08-24 03:40:00|31622|31602|31624.5|31604.5|31630|31610|31621.5|31601.5|32
1692848700000|2023-08-24 03:45:00|31625|31605|31605|31585|31626|31606|31593|31573|91
1692849000000|2023-08-24 03:50:00|31604.5|31584.5|31601|31581|31611|31591|31601|31581|38
1692849300000|2023-08-24 03:55:00|31601.5|31581.5|31607|31587|31611|31591|31601|31581|50
1692849600000|2023-08-24 04:00:00|31607.5|31587.5|31614.5|31594.5|31616|31596|31607.5|31587.5|30
1692849900000|2023-08-24 04:05:00|31614|31594|31606.5|31586.5|31617.5|31597.5|31605.5|31585.5|42
1692850200000|2023-08-24 04:10:00|31606|31586|31594|31574|31606.5|31586.5|31584|31564|70
1692850500000|2023-08-24 04:15:00|31594.5|31574.5|31594|31574|31594.5|31574.5|31593.5|31573.5|10
1692850800000|2023-08-24 04:20:00|31593.5|31573.5|31594.5|31574.5|31595|31575|31593.5|31573.5|7
1692851100000|2023-08-24 04:25:00|31594|31574|31585|31565|31594|31574|31584.5|31564.5|26
1692851400000|2023-08-24 04:30:00|31584.5|31564.5|31624|31604|31624|31604|31584.5|31564.5|94
1692851700000|2023-08-24 04:35:00|31623.5|31603.5|31607.5|31587.5|31623.5|31603.5|31604.5|31584.5|47
1692852000000|2023-08-24 04:40:00|31608|31588|31610.5|31590.5|31612|31592|31608|31588|24
1692852300000|2023-08-24 04:45:00|31610|31590|31599.5|31579.5|31610|31590|31599.5|31579.5|27
1692852600000|2023-08-24 04:50:00|31600|31580|31598|31578|31601.5|31581.5|31596.5|31576.5|20
1692852900000|2023-08-24 04:55:00|31598.5|31578.5|31594|31574|31598.5|31578.5|31586|31566|43
1692853200000|2023-08-24 05:00:00|31593.5|31573.5|31603|31583|31603|31583|31593|31573|41
1692853500000|2023-08-24 05:05:00|31603.5|31583.5|31604|31584|31605.5|31585.5|31602|31582|23
1692853800000|2023-08-24 05:10:00|31604.5|31584.5|31605.5|31585.5|31607|31587|31603.5|31583.5|25
1692854100000|2023-08-24 05:15:00|31605|31585|31601.5|31581.5|31606|31586|31601.5|31581.5|25
1692854400000|2023-08-24 05:20:00|31601|31581|31599.5|31579.5|31601|31581|31598.5|31578.5|16
1692854700000|2023-08-24 05:25:00|31599|31579|31606.5|31586.5|31606.5|31586.5|31598.5|31578.5|19
1692855000000|2023-08-24 05:30:00|31606|31586|31601.5|31581.5|31606|31586|31601|31581|11
1692855300000|2023-08-24 05:35:00|31602.5|31582.5|31613|31593|31613|31593|31602|31582|32
1692855600000|2023-08-24 05:40:00|31612.5|31592.5|31628|31608|31632.5|31612.5|31612|31592|33
1692855900000|2023-08-24 05:45:00|31628.5|31608.5|31628|31608|31633|31613|31626|31606|32
1692856200000|2023-08-24 05:50:00|31627|31607|31620|31600|31627|31607|31618|31598|53
1692856500000|2023-08-24 05:55:00|31619|31599|31619.5|31599.5|31622.5|31602.5|31618.5|31598.5|25
1692856800000|2023-08-24 06:00:00|31619|31599|31622.5|31602.5|31622.5|31602.5|31617.5|31597.5|35
1692857100000|2023-08-24 06:05:00|31622|31602|31627|31607|31633|31613|31619.5|31599.5|73
1692857400000|2023-08-24 06:10:00|31626|31606|31630|31610|31630.5|31610.5|31625|31605|32
1692857700000|2023-08-24 06:15:00|31630.5|31610.5|31635|31615|31643.5|31623.5|31629.5|31609.5|58
1692858000000|2023-08-24 06:20:00|31635.5|31615.5|31647|31627|31649.5|31629.5|31634.5|31614.5|76
1692858300000|2023-08-24 06:25:00|31647.5|31627.5|31633|31613|31647.5|31627.5|31628.5|31608.5|95
1692858600000|2023-08-24 06:30:00|31633.5|31613.5|31635.5|31615.5|31652|31632|31633.5|31613.5|87
1692858900000|2023-08-24 06:35:00|31638.5|31618.5|31674.5|31654.5|31696|31676|31638.5|31618.5|132
1692859200000|2023-08-24 06:40:00|31674|31654|31676.5|31656.5|31686|31666|31673|31653|70
1692859500000|2023-08-24 06:45:00|31676|31656|31672.5|31652.5|31677|31657|31672|31652|26
1692859800000|2023-08-24 06:50:00|31672|31652|31666.5|31646.5|31672.5|31652.5|31655|31635|84
1692860100000|2023-08-24 06:55:00|31667|31647|31678|31658|31683.5|31663.5|31667|31647|78
1692860400000|2023-08-24 07:00:00|31677.5|31657.5|31677|31657|31681.5|31661.5|31674|31654|58
1692860700000|2023-08-24 07:05:00|31674|31654|31677.5|31657.5|31682|31662|31671|31651|68
1692861000000|2023-08-24 07:10:00|31677|31657|31679.5|31659.5|31683.5|31663.5|31674|31654|57
1692861300000|2023-08-24 07:15:00|31679|31659|31678.5|31658.5|31683.5|31663.5|31674|31654|84
1692861600000|2023-08-24 07:20:00|31678|31658|31668.5|31648.5|31682.5|31662.5|31666|31646|64
1692861900000|2023-08-24 07:25:00|31667.5|31647.5|31668|31648|31671|31651|31661.5|31641.5|62
1692862200000|2023-08-24 07:30:00|31667.5|31647.5|31686.5|31666.5|31686.5|31666.5|31666|31646|57
1692862500000|2023-08-24 07:35:00|31686|31666|31692.5|31672.5|31695.5|31675.5|31685.5|31665.5|64
1692862800000|2023-08-24 07:40:00|31693|31673|31691|31671|31695|31675|31689.5|31669.5|64
1692863100000|2023-08-24 07:45:00|31691.5|31671.5|31686.5|31666.5|31691.5|31671.5|31686|31666|47
1692863400000|2023-08-24 07:50:00|31686|31666|31675|31655|31686.5|31666.5|31668.5|31648.5|53
1692863700000|2023-08-24 07:55:00|31674.5|31654.5|31682.5|31662.5|31686.5|31666.5|31669.5|31649.5|64
1692864000000|2023-08-24 08:00:00|31682|31662|31675|31655|31683|31663|31674|31654|45
1692864300000|2023-08-24 08:05:00|31674.5|31654.5|31669.5|31649.5|31675|31655|31658.5|31638.5|61
1692864600000|2023-08-24 08:10:00|31670|31650|31665|31645|31670|31650|31657.5|31637.5|38
1692864900000|2023-08-24 08:15:00|31665.5|31645.5|31657|31637|31666|31646|31657|31637|35
1692865200000|2023-08-24 08:20:00|31657.5|31637.5|31661.5|31641.5|31662.5|31642.5|31653|31633|39
1692865500000|2023-08-24 08:25:00|31661|31641|31649.5|31629.5|31661.5|31641.5|31649.5|31629.5|52
1692865800000|2023-08-24 08:30:00|31650|31630|31650|31630|31651.5|31631.5|31642.5|31622.5|49
1692866100000|2023-08-24 08:35:00|31649.5|31629.5|31638|31618|31649.5|31629.5|31635|31615|55
1692866400000|2023-08-24 08:40:00|31639|31619|31643|31623|31644|31624|31639|31619|19
1692866700000|2023-08-24 08:45:00|31643.5|31623.5|31648|31628|31649.5|31629.5|31642|31622|29
1692867000000|2023-08-24 08:50:00|31647.5|31627.5|31643|31623|31648|31628|31642|31622|22
1692867300000|2023-08-24 08:55:00|31642.5|31622.5|31643.5|31623.5|31643.5|31623.5|31640.5|31620.5|25
1692867600000|2023-08-24 09:00:00|31644|31624|31643|31623|31646|31626|31642|31622|34
1692867900000|2023-08-24 09:05:00|31643.5|31623.5|31642.5|31622.5|31643.5|31623.5|31641|31621|15
1692868200000|2023-08-24 09:10:00|31643|31623|31646|31626|31646.5|31626.5|31641.5|31621.5|29
1692868500000|2023-08-24 09:15:00|31646.5|31626.5|31648|31628|31648.5|31628.5|31644|31624|29
1692868800000|2023-08-24 09:20:00|31647.5|31627.5|31646.5|31626.5|31647.5|31627.5|31643|31623|28
1692869100000|2023-08-24 09:25:00|31647|31627|31646.5|31626.5|31647|31627|31646|31626|4
1692869400000|2023-08-24 09:30:00|31647|31627|31647.5|31627.5|31649.5|31629.5|31646.5|31626.5|27
1692869700000|2023-08-24 09:35:00|31648|31628|31670.5|31650.5|31672|31652|31647.5|31627.5|43
1692870000000|2023-08-24 09:40:00|31670|31650|31669.5|31649.5|31671.5|31651.5|31660|31640|68
1692870300000|2023-08-24 09:45:00|31669|31649|31667|31647|31669.5|31649.5|31664.5|31644.5|35
1692870600000|2023-08-24 09:50:00|31666.5|31646.5|31664.5|31644.5|31666.5|31646.5|31663|31643|20
1692870900000|2023-08-24 09:55:00|31665|31645|31678.5|31658.5|31684|31664|31665|31645|46
1692871200000|2023-08-24 10:00:00|31679|31659|31672.5|31652.5|31679.5|31659.5|31672.5|31652.5|27
1692871500000|2023-08-24 10:05:00|31674.5|31654.5|31669|31649|31674.5|31654.5|31668|31648|33
1692871800000|2023-08-24 10:10:00|31668.5|31648.5|31666.5|31646.5|31668.5|31648.5|31666|31646|14
1692872100000|2023-08-24 10:15:00|31666|31646|31667.5|31647.5|31668|31648|31665.5|31645.5|10
1692872400000|2023-08-24 10:20:00|31667|31647|31666.5|31646.5|31667.5|31647.5|31666.5|31646.5|14
1692872700000|2023-08-24 10:25:00|31666|31646|31674.5|31654.5|31676|31656|31664|31644|48
1692873000000|2023-08-24 10:30:00|31671.5|31651.5|31668|31648|31671.5|31651.5|31666.5|31646.5|32
1692873300000|2023-08-24 10:35:00|31667.5|31647.5|31673.5|31653.5|31674|31654|31667.5|31647.5|17
1692873600000|2023-08-24 10:40:00|31673|31653|31662|31642|31673|31653|31662|31642|27
1692873900000|2023-08-24 10:45:00|31662.5|31642.5|31663.5|31643.5|31664|31644|31662.5|31642.5|9
1692874200000|2023-08-24 10:50:00|31663|31643|31663.5|31643.5|31663.5|31643.5|31663|31643|12
1692874500000|2023-08-24 10:55:00|31663|31643|31665.5|31645.5|31667|31647|31659.5|31639.5|21
1692874800000|2023-08-24 11:00:00|31666|31646|31667.5|31647.5|31671.5|31651.5|31663|31643|27
1692875100000|2023-08-24 11:05:00|31668|31648|31668|31648|31673|31653|31667|31647|15
1692875400000|2023-08-24 11:10:00|31667.5|31647.5|31669|31649|31669.5|31649.5|31666.5|31646.5|13
1692875700000|2023-08-24 11:15:00|31668.5|31648.5|31667.5|31647.5|31670|31650|31667|31647|11
1692876000000|2023-08-24 11:20:00|31668|31648|31671|31651|31671|31651|31667.5|31647.5|11
1692876300000|2023-08-24 11:25:00|31670.5|31650.5|31673|31653|31674|31654|31670|31650|15
1692876600000|2023-08-24 11:30:00|31673.5|31653.5|31673.5|31653.5|31674|31654|31673|31653|10
1692876900000|2023-08-24 11:35:00|31674|31654|31675.5|31655.5|31676|31656|31673.5|31653.5|14
1692877200000|2023-08-24 11:40:00|31675|31655|31675.5|31655.5|31675.5|31655.5|31674|31654|8
1692877500000|2023-08-24 11:45:00|31676|31656|31677|31657|31678|31658|31674.5|31654.5|17
1692877800000|2023-08-24 11:50:00|31676.5|31656.5|31676.5|31656.5|31678|31658|31675|31655|35
1692878100000|2023-08-24 11:55:00|31677|31657|31699.5|31679.5|31704|31684|31676.5|31656.5|47
1692878400000|2023-08-24 12:00:00|31700|31680|31691|31671|31703.5|31683.5|31691|31671|37
1692878700000|2023-08-24 12:05:00|31691.5|31671.5|31688|31668|31693|31673|31687.5|31667.5|18
1692879000000|2023-08-24 12:10:00|31688.5|31668.5|31692|31672|31695.5|31675.5|31688.5|31668.5|37
1692879300000|2023-08-24 12:15:00|31691.5|31671.5|31686|31666|31692.5|31672.5|31682.5|31662.5|27
1692879600000|2023-08-24 12:20:00|31686.5|31666.5|31685.5|31665.5|31692|31672|31680|31660|24
1692879900000|2023-08-24 12:25:00|31685|31665|31683.5|31663.5|31685|31665|31679.5|31659.5|23
1692880200000|2023-08-24 12:30:00|31684|31664|31685|31665|31686|31666|31672.5|31652.5|55
1692880500000|2023-08-24 12:35:00|31684.5|31664.5|31692.5|31672.5|31694|31674|31680|31660|56
1692880800000|2023-08-24 12:40:00|31693|31673|31696.5|31676.5|31696.5|31676.5|31688.5|31668.5|46
1692881100000|2023-08-24 12:45:00|31696|31676|31700.5|31680.5|31705|31685|31695.5|31675.5|58
1692881400000|2023-08-24 12:50:00|31700|31680|31696.5|31676.5|31700.5|31680.5|31691.5|31671.5|37
1692881700000|2023-08-24 12:55:00|31697|31677|31699|31679|31699|31679|31695|31675|27
1692882000000|2023-08-24 13:00:00|31699.5|31679.5|31690|31670|31699.5|31679.5|31689.5|31669.5|16
1692882300000|2023-08-24 13:05:00|31690.5|31670.5|31695|31675|31695|31675|31689.5|31669.5|15
1692882600000|2023-08-24 13:10:00|31695.5|31675.5|31688.5|31668.5|31695.5|31675.5|31688|31668|24
1692882900000|2023-08-24 13:15:00|31688|31668|31687.5|31667.5|31688|31668|31685|31665|24
1692883200000|2023-08-24 13:20:00|31687|31667|31690|31670|31690|31670|31684|31664|53
1692883500000|2023-08-24 13:25:00|31688|31668|31690|31670|31692.5|31672.5|31687|31667|35
1692883800000|2023-08-24 13:30:00|31689.5|31669.5|31695.5|31675.5|31695.5|31675.5|31687|31667|33
1692884100000|2023-08-24 13:35:00|31696|31676|31705.5|31685.5|31706.5|31686.5|31696|31676|27
1692884400000|2023-08-24 13:40:00|31706|31686|31703.5|31683.5|31708.5|31688.5|31703.5|31683.5|28
1692884700000|2023-08-24 13:45:00|31704|31684|31691.5|31671.5|31704|31684|31687|31667|56
1692885000000|2023-08-24 13:50:00|31691|31671|31684|31664|31691.5|31671.5|31683.5|31663.5|48
1692885300000|2023-08-24 13:55:00|31683.5|31663.5|31687.5|31667.5|31692.5|31672.5|31682.5|31662.5|43
1692885600000|2023-08-24 14:00:00|31687|31667|31691.5|31671.5|31691.5|31671.5|31686|31666|22
1692885900000|2023-08-24 14:05:00|31692|31672|31694|31674|31694|31674|31690|31670|21
1692886200000|2023-08-24 14:10:00|31692|31672|31684|31664|31698.5|31678.5|31684|31664|50
1692886500000|2023-08-24 14:15:00|31683.5|31663.5|31684|31664|31686|31666|31682|31662|34
1692886800000|2023-08-24 14:20:00|31684.5|31664.5|31681|31661|31684.5|31664.5|31671|31651|68
1692887100000|2023-08-24 14:25:00|31681.5|31661.5|31691.5|31671.5|31694.5|31674.5|31680.5|31660.5|51
1692887400000|2023-08-24 14:30:00|31692|31672|31696.5|31676.5|31698.5|31678.5|31692|31672|28
1692887700000|2023-08-24 14:35:00|31696|31676|31685.5|31665.5|31699|31679|31680.5|31660.5|58
1692888000000|2023-08-24 14:40:00|31685|31665|31683|31663|31686.5|31666.5|31680|31660|46
1692888300000|2023-08-24 14:45:00|31683.5|31663.5|31690|31670|31691|31671|31682.5|31662.5|26
1692888600000|2023-08-24 14:50:00|31689|31669|31693.5|31673.5|31693.5|31673.5|31688.5|31668.5|20
1692888900000|2023-08-24 14:55:00|31694|31674|31697|31677|31697|31677|31693|31673|20
1692889200000|2023-08-24 15:00:00|31697.5|31677.5|31705|31685|31705|31685|31697.5|31677.5|29
1692889500000|2023-08-24 15:05:00|31705.5|31685.5|31705|31685|31706.5|31686.5|31705|31685|10
1692889800000|2023-08-24 15:10:00|31705.5|31685.5|31716.5|31696.5|31722.5|31702.5|31705.5|31685.5|33
1692890100000|2023-08-24 15:15:00|31714.5|31694.5|31704|31684|31714.5|31694.5|31703|31683|29
1692890400000|2023-08-24 15:20:00|31703.5|31683.5|31710|31690|31712.5|31692.5|31703.5|31683.5|43
1692890700000|2023-08-24 15:25:00|31710.5|31690.5|31710|31690|31711|31691|31707|31687|30
1692891000000|2023-08-24 15:30:00|31710.5|31690.5|31728|31708|31729.5|31709.5|31710.5|31690.5|52
1692891300000|2023-08-24 15:35:00|31728.5|31708.5|31724.5|31704.5|31729.5|31709.5|31724|31704|20
1692891600000|2023-08-24 15:40:00|31725|31705|31735.5|31715.5|31736|31716|31723|31703|47
1692891900000|2023-08-24 15:45:00|31735|31715|31729.5|31709.5|31737|31717|31729|31709|29
1692892200000|2023-08-24 15:50:00|31729|31709|31737.5|31717.5|31740.5|31720.5|31729|31709|17
1692892500000|2023-08-24 15:55:00|31737|31717|31728.5|31708.5|31737|31717|31719|31699|90
1692892800000|2023-08-24 16:00:00|31728|31708|31729|31709|31729|31709|31727.5|31707.5|21
1692893100000|2023-08-24 16:05:00|31728.5|31708.5|31730|31710|31731.5|31711.5|31725|31705|35
1692893400000|2023-08-24 16:10:00|31730.5|31710.5|31736|31716|31743.5|31723.5|31729|31709|34
1692893700000|2023-08-24 16:15:00|31735.5|31715.5|31731|31711|31735.5|31715.5|31731|31711|18
1692894000000|2023-08-24 16:20:00|31730.5|31710.5|31731|31711|31731|31711|31730|31710|6
1692894300000|2023-08-24 16:25:00|31731.5|31711.5|31728|31708|31732|31712|31727|31707|16
1692894600000|2023-08-24 16:30:00|31728.5|31708.5|31738.5|31718.5|31743.5|31723.5|31728.5|31708.5|41
1692894900000|2023-08-24 16:35:00|31738|31718|31734.5|31714.5|31738|31718|31732|31712|21
1692895200000|2023-08-24 16:40:00|31734|31714|31728.5|31708.5|31734|31714|31728|31708|17
1692895500000|2023-08-24 16:45:00|31729|31709|31740.5|31720.5|31741.5|31721.5|31728.5|31708.5|18
1692895800000|2023-08-24 16:50:00|31741|31721|31743.5|31723.5|31745|31725|31741|31721|9
1692896100000|2023-08-24 16:55:00|31744|31724|31739|31719|31745|31725|31735|31715|32
1692896400000|2023-08-24 17:00:00|31739.5|31719.5|31741|31721|31742.5|31722.5|31739.5|31719.5|10
1692896700000|2023-08-24 17:05:00|31741.5|31721.5|31734|31714|31742|31722|31727|31707|28
1692897000000|2023-08-24 17:10:00|31733.5|31713.5|31731|31711|31733.5|31713.5|31730|31710|13
1692897300000|2023-08-24 17:15:00|31730.5|31710.5|31737|31717|31740.5|31720.5|31728.5|31708.5|27
1692897600000|2023-08-24 17:20:00|31737.5|31717.5|31736.5|31716.5|31738|31718|31736|31716|7
1692897900000|2023-08-24 17:25:00|31737|31717|31736.5|31716.5|31737.5|31717.5|31736|31716|6
1692898200000|2023-08-24 17:30:00|31736|31716|31740|31720|31740.5|31720.5|31736|31716|13
1692898500000|2023-08-24 17:35:00|31739.5|31719.5|31738.5|31718.5|31743.5|31723.5|31738|31718|52
1692898800000|2023-08-24 17:40:00|31738|31718|31738.5|31718.5|31738.5|31718.5|31737.5|31717.5|20
1692899100000|2023-08-24 17:45:00|31738|31718|31739.5|31719.5|31740|31720|31737.5|31717.5|14
1692899400000|2023-08-24 17:50:00|31740|31720|31742|31722|31746.5|31726.5|31739.5|31719.5|59
1692899700000|2023-08-24 17:55:00|31742.5|31722.5|31743.5|31723.5|31743.5|31723.5|31740.5|31720.5|62
1692900000000|2023-08-24 18:00:00|31744|31724|31735|31715|31744.5|31724.5|31726.5|31706.5|30
1692900300000|2023-08-24 18:05:00|31734.5|31714.5|31727.5|31707.5|31734.5|31714.5|31727.5|31707.5|16
1692900600000|2023-08-24 18:10:00|31727|31707|31725|31705|31727|31707|31725|31705|5
1692900900000|2023-08-24 18:15:00|31725.5|31705.5|31729.5|31709.5|31729.5|31709.5|31725.5|31705.5|13
1692901200000|2023-08-24 18:20:00|31729|31709|31730.5|31710.5|31731|31711|31729|31709|8
1692901500000|2023-08-24 18:25:00|31731|31711|31733|31713|31733.5|31713.5|31731|31711|15
1692901800000|2023-08-24 18:30:00|31732.5|31712.5|31732|31712|31732.5|31712.5|31731.5|31711.5|10
1692902100000|2023-08-24 18:35:00|31732.5|31712.5|31736.5|31716.5|31737.5|31717.5|31732.5|31712.5|19
1692902400000|2023-08-24 18:40:00|31736|31716|31736|31716|31736|31716|31736|31716|1
1692902700000|2023-08-24 18:45:00|31735.5|31715.5|31733|31713|31736|31716|31731.5|31711.5|14
1692903000000|2023-08-24 18:50:00|31732.5|31712.5|31733.5|31713.5|31734|31714|31732.5|31712.5|7
1692903300000|2023-08-24 18:55:00|31733|31713|31736.5|31716.5|31737|31717|31733|31713|11
1692903600000|2023-08-24 19:00:00|31736|31716|31733.5|31713.5|31736|31716|31732.5|31712.5|21
1692903900000|2023-08-24 19:05:00|31733|31713|31738|31718|31739.5|31719.5|31733|31713|24
1692904200000|2023-08-24 19:10:00|31738.5|31718.5|31733|31713|31739.5|31719.5|31733|31713|22
1692904500000|2023-08-24 19:15:00|31733.5|31713.5|31733.5|31713.5|31733.5|31713.5|31733|31713|3
1692904800000|2023-08-24 19:20:00|31733|31713|31734.5|31714.5|31735.5|31715.5|31733|31713|12
1692905100000|2023-08-24 19:25:00|31734|31714|31735|31715|31735|31715|31734|31714|7
1692905400000|2023-08-24 19:30:00|31734.5|31714.5|31734|31714|31734.5|31714.5|31734|31714|2
1692905700000|2023-08-24 19:35:00|31734.5|31714.5|31735|31715|31735|31715|31734.5|31714.5|2
1692906000000|2023-08-24 19:40:00|31735.5|31715.5|31736|31716|31736|31716|31735.5|31715.5|2
1692906300000|2023-08-24 19:45:00|31735.5|31715.5|31735|31715|31736.5|31716.5|31735|31715|5
1692906600000|2023-08-24 19:50:00|31735.5|31715.5|31735.5|31715.5|31735.5|31715.5|31734.5|31714.5|5
1692906900000|2023-08-24 19:55:00|31736|31716|31735|31715|31736.5|31716.5|31735|31715|7
1692925200000|2023-08-25 01:00:00|31724|31704|31747.5|31727.5|31748|31728|31724|31704|61
1692925500000|2023-08-25 01:05:00|31748|31728|31764|31744|31825.5|31805.5|31748|31728|122
1692925800000|2023-08-25 01:10:00|31764.5|31744.5|31765.5|31745.5|31779|31759|31762|31742|88
1692926100000|2023-08-25 01:15:00|31765|31745|31749.5|31729.5|31765.5|31745.5|31749.5|31729.5|67
1692926400000|2023-08-25 01:20:00|31750|31730|31751|31731|31753.5|31733.5|31742.5|31722.5|62
1692926700000|2023-08-25 01:25:00|31751.5|31731.5|31742.5|31722.5|31753.5|31733.5|31742.5|31722.5|45
1692927000000|2023-08-25 01:30:00|31743|31723|31751|31731|31756|31736|31742.5|31722.5|100
1692927300000|2023-08-25 01:35:00|31751.5|31731.5|31754|31734|31755|31735|31750|31730|43
1692927600000|2023-08-25 01:40:00|31754.5|31734.5|31773|31753|31780|31760|31753|31733|82
1692927900000|2023-08-25 01:45:00|31772.5|31752.5|31767|31747|31772.5|31752.5|31762.5|31742.5|52
1692928200000|2023-08-25 01:50:00|31768.5|31748.5|31758|31738|31768.5|31748.5|31758|31738|68
1692928500000|2023-08-25 01:55:00|31757.5|31737.5|31761|31741|31763|31743|31757|31737|47
1692928800000|2023-08-25 02:00:00|31761.5|31741.5|31753.5|31733.5|31765.5|31745.5|31753.5|31733.5|56
1692929100000|2023-08-25 02:05:00|31754|31734|31748|31728|31757.5|31737.5|31747.5|31727.5|63
1692929400000|2023-08-25 02:10:00|31748.5|31728.5|31751.5|31731.5|31753.5|31733.5|31748.5|31728.5|36
1692929700000|2023-08-25 02:15:00|31752.5|31732.5|31754.5|31734.5|31755|31735|31745.5|31725.5|50
1692930000000|2023-08-25 02:20:00|31755|31735|31761.5|31741.5|31763.5|31743.5|31753.5|31733.5|51
1692930300000|2023-08-25 02:25:00|31762|31742|31754|31734|31766|31746|31753.5|31733.5|45
1692930600000|2023-08-25 02:30:00|31753.5|31733.5|31748|31728|31754|31734|31748|31728|33
1692930900000|2023-08-25 02:35:00|31748.5|31728.5|31757|31737|31757|31737|31747|31727|31
1692931200000|2023-08-25 02:40:00|31756.5|31736.5|31754.5|31734.5|31757|31737|31753.5|31733.5|18
1692931500000|2023-08-25 02:45:00|31754|31734|31750.5|31730.5|31757.5|31737.5|31750.5|31730.5|39
1692931800000|2023-08-25 02:50:00|31750|31730|31751|31731|31751|31731|31748.5|31728.5|19
1692932100000|2023-08-25 02:55:00|31751.5|31731.5|31744|31724|31751.5|31731.5|31734.5|31714.5|51
1692932400000|2023-08-25 03:00:00|31743.5|31723.5|31745.5|31725.5|31749.5|31729.5|31742|31722|40
1692932700000|2023-08-25 03:05:00|31746.5|31726.5|31748|31728|31752|31732|31745.5|31725.5|54
1692933000000|2023-08-25 03:10:00|31747.5|31727.5|31752.5|31732.5|31753|31733|31747.5|31727.5|29
1692933300000|2023-08-25 03:15:00|31752|31732|31750|31730|31752|31732|31738.5|31718.5|43
1692933600000|2023-08-25 03:20:00|31751|31731|31754|31734|31754|31734|31746.5|31726.5|24
1692933900000|2023-08-25 03:25:00|31754.5|31734.5|31748|31728|31755.5|31735.5|31747.5|31727.5|10
1692934200000|2023-08-25 03:30:00|31748.5|31728.5|31749|31729|31754|31734|31748.5|31728.5|41
1692934500000|2023-08-25 03:35:00|31748.5|31728.5|31757.5|31737.5|31758|31738|31748.5|31728.5|35
1692934800000|2023-08-25 03:40:00|31757|31737|31755|31735|31757|31737|31755|31735|27
1692935100000|2023-08-25 03:45:00|31754.5|31734.5|31755|31735|31756|31736|31754.5|31734.5|9
1692935400000|2023-08-25 03:50:00|31754|31734|31753.5|31733.5|31754.5|31734.5|31750.5|31730.5|19
1692935700000|2023-08-25 03:55:00|31753|31733|31753|31733|31753.5|31733.5|31751|31731|28
1692936000000|2023-08-25 04:00:00|31752.5|31732.5|31753|31733|31753|31733|31752|31732|20
1692936300000|2023-08-25 04:05:00|31752.5|31732.5|31749|31729|31752.5|31732.5|31748.5|31728.5|34
1692936600000|2023-08-25 04:10:00|31748.5|31728.5|31749.5|31729.5|31750|31730|31748|31728|11
1692936900000|2023-08-25 04:15:00|31749|31729|31750|31730|31750|31730|31749|31729|7
1692937200000|2023-08-25 04:20:00|31749.5|31729.5|31750|31730|31754|31734|31749.5|31729.5|14
1692937500000|2023-08-25 04:25:00|31749.5|31729.5|31754.5|31734.5|31754.5|31734.5|31749.5|31729.5|9
1692937800000|2023-08-25 04:30:00|31754|31734|31753|31733|31754|31734|31752.5|31732.5|9
1692938100000|2023-08-25 04:35:00|31752.5|31732.5|31757|31737|31758.5|31738.5|31751.5|31731.5|25
1692938400000|2023-08-25 04:40:00|31756.5|31736.5|31755.5|31735.5|31757|31737|31755|31735|19
1692938700000|2023-08-25 04:45:00|31755|31735|31755.5|31735.5|31758|31738|31754.5|31734.5|42
1692939000000|2023-08-25 04:50:00|31756|31736|31758|31738|31758|31738|31755.5|31735.5|9
1692939300000|2023-08-25 04:55:00|31757.5|31737.5|31759|31739|31759|31739|31755|31735|16
1692939600000|2023-08-25 05:00:00|31759.5|31739.5|31759|31739|31759.5|31739.5|31758|31738|10
1692939900000|2023-08-25 05:05:00|31759.5|31739.5|31757.5|31737.5|31762.5|31742.5|31757|31737|22
1692940200000|2023-08-25 05:10:00|31757|31737|31754|31734|31757|31737|31754|31734|22
1692940500000|2023-08-25 05:15:00|31753.5|31733.5|31753|31733|31755|31735|31753|31733|18
1692940800000|2023-08-25 05:20:00|31753.5|31733.5|31750|31730|31753.5|31733.5|31749.5|31729.5|17
1692941100000|2023-08-25 05:25:00|31749.5|31729.5|31754.5|31734.5|31755.5|31735.5|31749.5|31729.5|24
1692941400000|2023-08-25 05:30:00|31755|31735|31756|31736|31757.5|31737.5|31754.5|31734.5|26
1692941700000|2023-08-25 05:35:00|31755.5|31735.5|31755|31735|31756|31736|31753.5|31733.5|24
1692942000000|2023-08-25 05:40:00|31754.5|31734.5|31752|31732|31755.5|31735.5|31751|31731|28
1692942300000|2023-08-25 05:45:00|31751.5|31731.5|31749|31729|31751.5|31731.5|31749|31729|17
1692942600000|2023-08-25 05:50:00|31748.5|31728.5|31716.5|31696.5|31748.5|31728.5|31715.5|31695.5|87
1692942900000|2023-08-25 05:55:00|31716|31696|31733|31713|31734.5|31714.5|31715.5|31695.5|46
1692943200000|2023-08-25 06:00:00|31732|31712|31737|31717|31739|31719|31723|31703|74
1692943500000|2023-08-25 06:05:00|31737.5|31717.5|31742.5|31722.5|31744|31724|31732.5|31712.5|42
1692943800000|2023-08-25 06:10:00|31743|31723|31750|31730|31752.5|31732.5|31743|31723|60
1692944100000|2023-08-25 06:15:00|31750.5|31730.5|31748|31728|31753|31733|31746.5|31726.5|55
1692944400000|2023-08-25 06:20:00|31747.5|31727.5|31751|31731|31752.5|31732.5|31738|31718|98
1692944700000|2023-08-25 06:25:00|31750|31730|31756.5|31736.5|31761.5|31741.5|31749|31729|100
1692945000000|2023-08-25 06:30:00|31756|31736|31757|31737|31758|31738|31752|31732|50
1692945300000|2023-08-25 06:35:00|31756.5|31736.5|31757|31737|31757.5|31737.5|31750|31730|29
1692945600000|2023-08-25 06:40:00|31756.5|31736.5|31752.5|31732.5|31757.5|31737.5|31752|31732|46
1692945900000|2023-08-25 06:45:00|31753|31733|31749|31729|31753.5|31733.5|31746|31726|43
1692946200000|2023-08-25 06:50:00|31749.5|31729.5|31755|31735|31756.5|31736.5|31749|31729|34
1692946500000|2023-08-25 06:55:00|31755.5|31735.5|31748|31728|31759.5|31739.5|31748|31728|44
1692946800000|2023-08-25 07:00:00|31749.5|31729.5|31747|31727|31752|31732|31743|31723|55
1692947100000|2023-08-25 07:05:00|31747.5|31727.5|31735|31715|31747.5|31727.5|31734|31714|55
1692947400000|2023-08-25 07:10:00|31734.5|31714.5|31744.5|31724.5|31744.5|31724.5|31734.5|31714.5|57
1692947700000|2023-08-25 07:15:00|31745|31725|31743.5|31723.5|31745|31725|31742|31722|32
1692948000000|2023-08-25 07:20:00|31744|31724|31746|31726|31749|31729|31743|31723|43
1692948300000|2023-08-25 07:25:00|31746.5|31726.5|31745|31725|31747|31727|31745|31725|22
1692948600000|2023-08-25 07:30:00|31745.5|31725.5|31743|31723|31747.5|31727.5|31742|31722|57
1692948900000|2023-08-25 07:35:00|31743.5|31723.5|31745|31725|31746.5|31726.5|31740.5|31720.5|42
1692949200000|2023-08-25 07:40:00|31745.5|31725.5|31749.5|31729.5|31751.5|31731.5|31744|31724|41
1692949500000|2023-08-25 07:45:00|31748.5|31728.5|31750.5|31730.5|31750.5|31730.5|31747.5|31727.5|39
1692949800000|2023-08-25 07:50:00|31750|31730|31748|31728|31752.5|31732.5|31747.5|31727.5|37
1692950100000|2023-08-25 07:55:00|31747.5|31727.5|31740|31720|31749|31729|31739|31719|48
1692950400000|2023-08-25 08:00:00|31740.5|31720.5|31748|31728|31749.5|31729.5|31736.5|31716.5|27
1692950700000|2023-08-25 08:05:00|31747.5|31727.5|31737|31717|31747.5|31727.5|31733.5|31713.5|79
1692951000000|2023-08-25 08:10:00|31737.5|31717.5|31733.5|31713.5|31739|31719|31729.5|31709.5|61
1692951300000|2023-08-25 08:15:00|31734|31714|31734.5|31714.5|31738.5|31718.5|31731.5|31711.5|24
1692951600000|2023-08-25 08:20:00|31735|31715|31732.5|31712.5|31738.5|31718.5|31731.5|31711.5|50
1692951900000|2023-08-25 08:25:00|31733|31713|31735.5|31715.5|31737.5|31717.5|31733|31713|38
1692952200000|2023-08-25 08:30:00|31735|31715|31733.5|31713.5|31735|31715|31732.5|31712.5|36
1692952500000|2023-08-25 08:35:00|31733|31713|31731.5|31711.5|31734|31714|31731.5|31711.5|42
1692952800000|2023-08-25 08:40:00|31732|31712|31732.5|31712.5|31737|31717|31731|31711|24
1692953100000|2023-08-25 08:45:00|31732|31712|31729.5|31709.5|31733.5|31713.5|31729.5|31709.5|13
1692953400000|2023-08-25 08:50:00|31730|31710|31718.5|31698.5|31732.5|31712.5|31718|31698|37
1692953700000|2023-08-25 08:55:00|31717.5|31697.5|31718.5|31698.5|31722|31702|31715|31695|19
1692954000000|2023-08-25 09:00:00|31718|31698|31721.5|31701.5|31723|31703|31717.5|31697.5|20
1692954300000|2023-08-25 09:05:00|31722|31702|31723.5|31703.5|31723.5|31703.5|31721.5|31701.5|6
1692954600000|2023-08-25 09:10:00|31723|31703|31722|31702|31726|31706|31722|31702|37
1692954900000|2023-08-25 09:15:00|31721.5|31701.5|31725.5|31705.5|31725.5|31705.5|31721|31701|82
1692955200000|2023-08-25 09:20:00|31725|31705|31720.5|31700.5|31725.5|31705.5|31720.5|31700.5|60
1692955500000|2023-08-25 09:25:00|31721|31701|31725|31705|31725.5|31705.5|31721|31701|34
1692955800000|2023-08-25 09:30:00|31724.5|31704.5|31711.5|31691.5|31724.5|31704.5|31709.5|31689.5|102
1692956100000|2023-08-25 09:35:00|31711|31691|31704.5|31684.5|31711.5|31691.5|31704|31684|30
1692956400000|2023-08-25 09:40:00|31705|31685|31708|31688|31708|31688|31704.5|31684.5|43
1692956700000|2023-08-25 09:45:00|31707.5|31687.5|31707|31687|31708|31688|31707|31687|24
1692957000000|2023-08-25 09:50:00|31708.5|31688.5|31709|31689|31709.5|31689.5|31708.5|31688.5|6
1692957300000|2023-08-25 09:55:00|31708.5|31688.5|31717|31697|31717|31697|31708.5|31688.5|18
1692957600000|2023-08-25 10:00:00|31720|31700|31716|31696|31730.5|31710.5|31715|31695|39
1692957900000|2023-08-25 10:05:00|31715.5|31695.5|31722|31702|31723|31703|31715.5|31695.5|43
1692958200000|2023-08-25 10:10:00|31722.5|31702.5|31718.5|31698.5|31722.5|31702.5|31717.5|31697.5|60
1692958500000|2023-08-25 10:15:00|31718|31698|31716|31696|31719.5|31699.5|31716|31696|24
1692958800000|2023-08-25 10:20:00|31715.5|31695.5|31718.5|31698.5|31722.5|31702.5|31715.5|31695.5|21
1692959100000|2023-08-25 10:25:00|31718|31698|31721|31701|31723.5|31703.5|31718|31698|12
1692959400000|2023-08-25 10:30:00|31720.5|31700.5|31716.5|31696.5|31720.5|31700.5|31716.5|31696.5|8
1692959700000|2023-08-25 10:35:00|31716|31696|31716.5|31696.5|31720.5|31700.5|31713|31693|12
1692960000000|2023-08-25 10:40:00|31717|31697|31717|31697|31718|31698|31713|31693|11
1692960300000|2023-08-25 10:45:00|31716.5|31696.5|31717|31697|31720|31700|31716|31696|12
1692960600000|2023-08-25 10:50:00|31717.5|31697.5|31719.5|31699.5|31719.5|31699.5|31714|31694|11
1692960900000|2023-08-25 10:55:00|31721.5|31701.5|31722.5|31702.5|31723|31703|31719|31699|14
1692961200000|2023-08-25 11:00:00|31723|31703|31723|31703|31724|31704|31723|31703|7
1692961500000|2023-08-25 11:05:00|31722.5|31702.5|31720.5|31700.5|31722.5|31702.5|31718.5|31698.5|19
1692961800000|2023-08-25 11:10:00|31721|31701|31723|31703|31724|31704|31721|31701|6
1692962100000|2023-08-25 11:15:00|31722.5|31702.5|31722|31702|31722.5|31702.5|31721.5|31701.5|6
1692962400000|2023-08-25 11:20:00|31722.5|31702.5|31724|31704|31725|31705|31719|31699|20
1692962700000|2023-08-25 11:25:00|31723.5|31703.5|31718.5|31698.5|31723.5|31703.5|31718|31698|17
1692963000000|2023-08-25 11:30:00|31718|31698|31717.5|31697.5|31718.5|31698.5|31714|31694|29
1692963300000|2023-08-25 11:35:00|31718.5|31698.5|31717.5|31697.5|31719.5|31699.5|31715|31695|11
1692963600000|2023-08-25 11:40:00|31718.5|31698.5|31718|31698|31720|31700|31717.5|31697.5|5
1692963900000|2023-08-25 11:45:00|31718.5|31698.5|31720.5|31700.5|31724|31704|31718.5|31698.5|19
1692964200000|2023-08-25 11:50:00|31720|31700|31725|31705|31726.5|31706.5|31719|31699|33
1692964500000|2023-08-25 11:55:00|31724.5|31704.5|31727|31707|31728.5|31708.5|31723|31703|23
1692964800000|2023-08-25 12:00:00|31726.5|31706.5|31727.5|31707.5|31727.5|31707.5|31723|31703|9
1692965100000|2023-08-25 12:05:00|31728|31708|31727|31707|31728|31708|31720.5|31700.5|13
1692965400000|2023-08-25 12:10:00|31727.5|31707.5|31719|31699|31727.5|31707.5|31716|31696|27
1692965700000|2023-08-25 12:15:00|31718.5|31698.5|31715.5|31695.5|31718.5|31698.5|31712|31692|19
1692966000000|2023-08-25 12:20:00|31716|31696|31714.5|31694.5|31718|31698|31714.5|31694.5|29
1692966300000|2023-08-25 12:25:00|31714|31694|31717|31697|31717.5|31697.5|31713.5|31693.5|22
1692966600000|2023-08-25 12:30:00|31717.5|31697.5|31717.5|31697.5|31718.5|31698.5|31717|31697|11
1692966900000|2023-08-25 12:35:00|31718|31698|31717.5|31697.5|31718.5|31698.5|31717|31697|15
1692967200000|2023-08-25 12:40:00|31718|31698|31717.5|31697.5|31719|31699|31717.5|31697.5|18
1692967500000|2023-08-25 12:45:00|31718|31698|31718.5|31698.5|31718.5|31698.5|31718|31698|4
1692968100000|2023-08-25 12:55:00|31719|31699|31721|31701|31722|31702|31719|31699|15
1692968400000|2023-08-25 13:00:00|31720.5|31700.5|31721|31701|31722|31702|31720|31700|10
1692968700000|2023-08-25 13:05:00|31721.5|31701.5|31722|31702|31722|31702|31721.5|31701.5|2
1692969000000|2023-08-25 13:10:00|31721.5|31701.5|31726.5|31706.5|31726.5|31706.5|31721.5|31701.5|10
1692969300000|2023-08-25 13:15:00|31727|31707|31732.5|31712.5|31732.5|31712.5|31725.5|31705.5|21
1692969600000|2023-08-25 13:20:00|31733|31713|31735|31715|31739|31719|31731.5|31711.5|17
1692969900000|2023-08-25 13:25:00|31732.5|31712.5|31742|31722|31745|31725|31732|31712|38
1692970200000|2023-08-25 13:30:00|31741.5|31721.5|31739|31719|31742|31722|31738.5|31718.5|44
1692970500000|2023-08-25 13:35:00|31740|31720|31745.5|31725.5|31745.5|31725.5|31735|31715|49
1692970800000|2023-08-25 13:40:00|31745|31725|31746.5|31726.5|31749.5|31729.5|31744|31724|35
1692971100000|2023-08-25 13:45:00|31746|31726|31743|31723|31746|31726|31742.5|31722.5|18
1692971400000|2023-08-25 13:50:00|31742.5|31722.5|31735.5|31715.5|31742.5|31722.5|31735|31715|19
1692971700000|2023-08-25 13:55:00|31735|31715|31707|31687|31735|31715|31707|31687|41
1692972000000|2023-08-25 14:00:00|31706.5|31686.5|31703.5|31683.5|31741|31721|31689|31669|88
1692972300000|2023-08-25 14:05:00|31705.5|31685.5|31748|31728|31748|31728|31703.5|31662|137
1692972600000|2023-08-25 14:10:00|31747|31727|31721.5|31701.5|31747|31727|31721|31701|77
1692972900000|2023-08-25 14:15:00|31720.5|31700.5|31711.5|31691.5|31720.5|31700.5|31692.5|31672.5|122
1692973200000|2023-08-25 14:20:00|31710.5|31690.5|31731|31711|31731.5|31711.5|31710.5|31690.5|90
1692973500000|2023-08-25 14:25:00|31730.5|31710.5|31745|31725|31745|31725|31730.5|31710.5|69
1692973800000|2023-08-25 14:30:00|31745.5|31725.5|31753|31733|31753|31733|31738.5|31718.5|58
1692974100000|2023-08-25 14:35:00|31753.5|31733.5|31754.5|31734.5|31755|31735|31750|31730|76
1692974400000|2023-08-25 14:40:00|31754|31734|31755|31735|31755.5|31735.5|31749.5|31729.5|45
1692974700000|2023-08-25 14:45:00|31755.5|31735.5|31758|31738|31763.5|31743.5|31754|31734|73
1692975000000|2023-08-25 14:50:00|31757.5|31737.5|31759|31739|31760.5|31740.5|31752.5|31732.5|64
1692975300000|2023-08-25 14:55:00|31758.5|31738.5|31763|31743|31764|31744|31758|31738|57
1692975600000|2023-08-25 15:00:00|31762.5|31742.5|31764|31744|31764.5|31744.5|31760.5|31740.5|36
1692975900000|2023-08-25 15:05:00|31763.5|31743.5|31754|31734|31763.5|31743.5|31750|31730|51
1692976200000|2023-08-25 15:10:00|31753.5|31733.5|31746|31726|31755|31735|31745.5|31725.5|40
1692976500000|2023-08-25 15:15:00|31748.5|31728.5|31754|31734|31754.5|31734.5|31745.5|31725.5|37
1692976800000|2023-08-25 15:20:00|31754.5|31734.5|31758|31738|31759.5|31739.5|31754.5|31734.5|24
1692977100000|2023-08-25 15:25:00|31757.5|31737.5|31741.5|31721.5|31757.5|31737.5|31740|31720|36
1692977400000|2023-08-25 15:30:00|31742|31722|31743|31723|31745|31725|31742|31722|25
1692977700000|2023-08-25 15:35:00|31742.5|31722.5|31742|31722|31743.5|31723.5|31741|31721|26
1692978000000|2023-08-25 15:40:00|31742.5|31722.5|31740|31720|31742.5|31722.5|31740|31720|19
1692978300000|2023-08-25 15:45:00|31741|31721|31744|31724|31748.5|31728.5|31741|31721|43
1692978600000|2023-08-25 15:50:00|31744.5|31724.5|31752|31732|31752.5|31732.5|31744.5|31724.5|26
1692978900000|2023-08-25 15:55:00|31752.5|31732.5|31751|31731|31755|31735|31749.5|31729.5|30
1692979200000|2023-08-25 16:00:00|31750.5|31730.5|31751.5|31731.5|31755.5|31735.5|31750.5|31730.5|31
1692979500000|2023-08-25 16:05:00|31751|31731|31751|31731|31751.5|31731.5|31750.5|31730.5|11
1692979800000|2023-08-25 16:10:00|31751.5|31731.5|31746.5|31726.5|31752.5|31732.5|31746.5|31726.5|22
1692980100000|2023-08-25 16:15:00|31746|31726|31750|31730|31750|31730|31743|31723|29
1692980400000|2023-08-25 16:20:00|31749.5|31729.5|31747|31727|31750|31730|31746|31726|16
1692980700000|2023-08-25 16:25:00|31746|31726|31742.5|31722.5|31746|31726|31742|31722|16
1692981000000|2023-08-25 16:30:00|31742|31722|31742.5|31722.5|31743|31723|31742|31722|10
1692981300000|2023-08-25 16:35:00|31742|31722|31741|31721|31742.5|31722.5|31741|31721|13
1692981600000|2023-08-25 16:40:00|31741.5|31721.5|31751.5|31731.5|31751.5|31731.5|31741.5|31721.5|12
1692981900000|2023-08-25 16:45:00|31752|31732|31750.5|31730.5|31755.5|31735.5|31749.5|31729.5|29
1692982200000|2023-08-25 16:50:00|31751|31731|31754|31734|31754|31734|31750.5|31730.5|13
1692982500000|2023-08-25 16:55:00|31753.5|31733.5|31747.5|31727.5|31753.5|31733.5|31746.5|31726.5|30
1692982800000|2023-08-25 17:00:00|31749.5|31729.5|31747.5|31727.5|31749.5|31729.5|31747.5|31727.5|17
1692983100000|2023-08-25 17:05:00|31748|31728|31748|31728|31748|31728|31747|31727|7
1692983400000|2023-08-25 17:10:00|31748.5|31728.5|31748|31728|31748.5|31728.5|31748|31728|2
1692983700000|2023-08-25 17:15:00|31747.5|31727.5|31748|31728|31748.5|31728.5|31747.5|31727.5|4
1692984000000|2023-08-25 17:20:00|31748.5|31728.5|31749|31729|31749|31729|31748.5|31728.5|2
1692984300000|2023-08-25 17:25:00|31748.5|31728.5|31753.5|31733.5|31755|31735|31748.5|31728.5|15
1692984600000|2023-08-25 17:30:00|31754|31734|31753|31733|31755.5|31735.5|31751.5|31731.5|14
1692984900000|2023-08-25 17:35:00|31753.5|31733.5|31754.5|31734.5|31755|31735|31753.5|31733.5|21
1692985200000|2023-08-25 17:40:00|31755|31735|31754|31734|31755|31735|31754|31734|3
1692985500000|2023-08-25 17:45:00|31753.5|31733.5|31752|31732|31754|31734|31752|31732|16
1692985800000|2023-08-25 17:50:00|31751|31731|31750.5|31730.5|31751|31731|31745.5|31725.5|9
1692986100000|2023-08-25 17:55:00|31749.5|31729.5|31744|31724|31750|31730|31744|31724|25
1692986400000|2023-08-25 18:00:00|31743.5|31723.5|31747.5|31727.5|31749|31729|31743|31723|21
1692986700000|2023-08-25 18:05:00|31747|31727|31744|31724|31747|31727|31744|31724|8
1692987000000|2023-08-25 18:10:00|31744.5|31724.5|31743.5|31723.5|31744.5|31724.5|31743.5|31723.5|3
1692987300000|2023-08-25 18:15:00|31743|31723|31742|31722|31743.5|31723.5|31741|31721|9
1692987600000|2023-08-25 18:20:00|31741.5|31721.5|31740|31720|31743.5|31723.5|31740|31720|67
1692987900000|2023-08-25 18:25:00|31740.5|31720.5|31740.5|31720.5|31744|31724|31738|31718|47
1692988200000|2023-08-25 18:30:00|31741|31721|31748.5|31728.5|31750.5|31730.5|31740.5|31720.5|59
1692988500000|2023-08-25 18:35:00|31748|31728|31749|31729|31749|31729|31748|31728|7
1692988800000|2023-08-25 18:40:00|31749.5|31729.5|31750.5|31730.5|31751|31731|31748.5|31728.5|11
1692989100000|2023-08-25 18:45:00|31751|31731|31751|31731|31751|31731|31751|31731|1
1692989400000|2023-08-25 18:50:00|31750.5|31730.5|31748.5|31728.5|31750.5|31730.5|31748|31728|7
1692989700000|2023-08-25 18:55:00|31746|31726|31748|31728|31748|31728|31740.5|31720.5|30
1692990000000|2023-08-25 19:00:00|31745.5|31725.5|31748|31728|31749.5|31729.5|31741.5|31721.5|14
1692990300000|2023-08-25 19:05:00|31748.5|31728.5|31749|31729|31749.5|31729.5|31748.5|31728.5|8
1692990600000|2023-08-25 19:10:00|31746|31726|31741.5|31721.5|31746.5|31726.5|31740.5|31720.5|15
1692990900000|2023-08-25 19:15:00|31741|31721|31741|31721|31741|31721|31741|31721|1
1692991200000|2023-08-25 19:20:00|31741.5|31721.5|31741.5|31721.5|31741.5|31721.5|31741.5|31721.5|1
1692991500000|2023-08-25 19:25:00|31741|31721|31740.5|31720.5|31744|31724|31739.5|31719.5|20
1692991800000|2023-08-25 19:30:00|31740|31720|31740|31720|31740.5|31720.5|31740|31720|3
1692992100000|2023-08-25 19:35:00|31739.5|31719.5|31740|31720|31740|31720|31735.5|31715.5|16
1692992400000|2023-08-25 19:40:00|31740.5|31720.5|31743.5|31723.5|31743.5|31723.5|31740|31720|15
1692992700000|2023-08-25 19:45:00|31744|31724|31743.5|31723.5|31744|31724|31738.5|31718.5|33
1692993000000|2023-08-25 19:50:00|31744|31724|31744|31724|31746|31726|31741.5|31721.5|12
1692993300000|2023-08-25 19:55:00|31743.5|31723.5|31745|31725|31745|31725|31743|31723|3
1693184400000|2023-08-28 01:00:00|31761.5|31719.5|31697|31677|31761.5|31719.5|31694.5|31674.5|65
1693184700000|2023-08-28 01:05:00|31697.5|31677.5|31702|31682|31707|31687|31692.5|31672.5|50
1693185000000|2023-08-28 01:10:00|31702.5|31682.5|31702.5|31682.5|31705.5|31685.5|31702.5|31682.5|4
1693185300000|2023-08-28 01:15:00|31702|31682|31693.5|31673.5|31706|31686|31693|31673|41
1693185600000|2023-08-28 01:20:00|31694.5|31674.5|31693|31673|31694.5|31674.5|31684|31664|63
1693185900000|2023-08-28 01:25:00|31693.5|31673.5|31684.5|31664.5|31702|31682|31684.5|31664.5|79
1693186200000|2023-08-28 01:30:00|31685|31665|31703.5|31683.5|31703.5|31683.5|31685|31665|89
1693186500000|2023-08-28 01:35:00|31704|31684|31713.5|31693.5|31719|31699|31704|31684|48
1693186800000|2023-08-28 01:40:00|31713|31693|31726.5|31706.5|31727.5|31707.5|31711.5|31691.5|40
1693187100000|2023-08-28 01:45:00|31727|31707|31733.5|31713.5|31734|31714|31725|31705|53
1693187400000|2023-08-28 01:50:00|31734|31714|31739|31719|31740|31720|31734|31714|12
1693187700000|2023-08-28 01:55:00|31738|31718|31746|31726|31751|31731|31733.5|31713.5|56
1693188000000|2023-08-28 02:00:00|31745.5|31725.5|31739|31719|31749|31729|31739|31719|56
1693188300000|2023-08-28 02:05:00|31737.5|31717.5|31738|31718|31742|31722|31734.5|31714.5|42
1693188600000|2023-08-28 02:10:00|31738.5|31718.5|31738.5|31718.5|31743|31723|31738|31718|32
1693188900000|2023-08-28 02:15:00|31738|31718|31748|31728|31748|31728|31738|31718|44
1693189200000|2023-08-28 02:20:00|31748.5|31728.5|31758|31738|31759|31739|31747|31727|34
1693189500000|2023-08-28 02:25:00|31759|31739|31758.5|31738.5|31764|31744|31758|31738|32
1693189800000|2023-08-28 02:30:00|31759|31739|31754.5|31734.5|31759.5|31739.5|31753.5|31733.5|30
1693190100000|2023-08-28 02:35:00|31754|31734|31744.5|31724.5|31754|31734|31741|31721|56
1693190400000|2023-08-28 02:40:00|31744|31724|31747.5|31727.5|31751|31731|31743.5|31723.5|39
1693190700000|2023-08-28 02:45:00|31747|31727|31737|31717|31747.5|31727.5|31737|31717|26
1693191000000|2023-08-28 02:50:00|31737.5|31717.5|31743|31723|31744|31724|31732.5|31712.5|63
1693191300000|2023-08-28 02:55:00|31742.5|31722.5|31742.5|31722.5|31742.5|31722.5|31737.5|31717.5|49
1693191600000|2023-08-28 03:00:00|31743|31723|31753.5|31733.5|31753.5|31733.5|31743|31723|24
1693191900000|2023-08-28 03:05:00|31754|31734|31756.5|31736.5|31757.5|31737.5|31754|31734|22
1693192200000|2023-08-28 03:10:00|31757|31737|31757.5|31737.5|31757.5|31737.5|31756.5|31736.5|12
1693192500000|2023-08-28 03:15:00|31758|31738|31756.5|31736.5|31758|31738|31755|31735|13
1693192800000|2023-08-28 03:20:00|31755.5|31735.5|31753.5|31733.5|31757.5|31737.5|31753.5|31733.5|33
1693193100000|2023-08-28 03:25:00|31754|31734|31753.5|31733.5|31757|31737|31753|31733|25
1693193400000|2023-08-28 03:30:00|31754|31734|31750.5|31730.5|31754|31734|31746|31726|30
1693193700000|2023-08-28 03:35:00|31750|31730|31749|31729|31751|31731|31749|31729|21
1693194000000|2023-08-28 03:40:00|31749.5|31729.5|31745|31725|31752|31732|31743|31723|35
1693194300000|2023-08-28 03:45:00|31744.5|31724.5|31754|31734|31754|31734|31744|31724|20
1693194600000|2023-08-28 03:50:00|31753.5|31733.5|31759|31739|31761|31741|31753|31733|38
1693194900000|2023-08-28 03:55:00|31760|31740|31749|31729|31760|31740|31747.5|31727.5|39
1693195200000|2023-08-28 04:00:00|31749.5|31729.5|31748|31728|31750|31730|31748|31728|21
1693195500000|2023-08-28 04:05:00|31748.5|31728.5|31746.5|31726.5|31750.5|31730.5|31746.5|31726.5|18
1693195800000|2023-08-28 04:10:00|31747|31727|31747.5|31727.5|31750|31730|31747|31727|21
1693196100000|2023-08-28 04:15:00|31746.5|31726.5|31747.5|31727.5|31748.5|31728.5|31746.5|31726.5|13
1693196400000|2023-08-28 04:20:00|31747|31727|31749.5|31729.5|31749.5|31729.5|31746.5|31726.5|18
1693196700000|2023-08-28 04:25:00|31750|31730|31752|31732|31752|31732|31750|31730|16
1693197000000|2023-08-28 04:30:00|31751.5|31731.5|31751.5|31731.5|31751.5|31731.5|31749|31729|24
1693197300000|2023-08-28 04:35:00|31752|31732|31753.5|31733.5|31754.5|31734.5|31751.5|31731.5|10
1693197600000|2023-08-28 04:40:00|31753|31733|31753.5|31733.5|31753.5|31733.5|31752.5|31732.5|4
1693197900000|2023-08-28 04:45:00|31753|31733|31753.5|31733.5|31753.5|31733.5|31753|31733|2
1693198500000|2023-08-28 04:55:00|31754|31734|31753|31733|31755|31735|31752|31732|16
1693198800000|2023-08-28 05:00:00|31753.5|31733.5|31759.5|31739.5|31762.5|31742.5|31753|31733|55
1693199100000|2023-08-28 05:05:00|31760|31740|31764|31744|31767|31747|31760|31740|45
1693199400000|2023-08-28 05:10:00|31763.5|31743.5|31764|31744|31764|31744|31758.5|31738.5|22
1693199700000|2023-08-28 05:15:00|31763.5|31743.5|31755|31735|31763.5|31743.5|31752.5|31732.5|35
1693200000000|2023-08-28 05:20:00|31754.5|31734.5|31756|31736|31756.5|31736.5|31753|31733|28
1693200300000|2023-08-28 05:25:00|31755.5|31735.5|31755.5|31735.5|31760|31740|31753|31733|40
1693200600000|2023-08-28 05:30:00|31755|31735|31738|31718|31755|31735|31732.5|31712.5|60
1693200900000|2023-08-28 05:35:00|31738.5|31718.5|31744|31724|31744|31724|31736|31716|36
1693201200000|2023-08-28 05:40:00|31750|31730|31749.5|31729.5|31753.5|31733.5|31747|31727|36
1693201500000|2023-08-28 05:45:00|31750|31730|31749.5|31729.5|31750|31730|31748.5|31728.5|10
1693201800000|2023-08-28 05:50:00|31749|31729|31754|31734|31755|31735|31748.5|31728.5|19
1693202100000|2023-08-28 05:55:00|31754.5|31734.5|31757.5|31737.5|31758|31738|31754.5|31734.5|34
1693202400000|2023-08-28 06:00:00|31758|31738|31760.5|31740.5|31762|31742|31756.5|31736.5|52
1693202700000|2023-08-28 06:05:00|31761|31741|31760|31740|31761.5|31741.5|31756.5|31736.5|33
1693203000000|2023-08-28 06:10:00|31759.5|31739.5|31762|31742|31763|31743|31759|31739|24
1693203300000|2023-08-28 06:15:00|31761.5|31741.5|31758.5|31738.5|31762|31742|31749|31729|61
1693203600000|2023-08-28 06:20:00|31759|31739|31765|31745|31765|31745|31759|31739|38
1693203900000|2023-08-28 06:25:00|31766|31746|31772|31752|31773|31753|31765|31745|41
1693204200000|2023-08-28 06:30:00|31771.5|31751.5|31770|31750|31772.5|31752.5|31766.5|31746.5|46
1693204500000|2023-08-28 06:35:00|31769.5|31749.5|31769.5|31749.5|31769.5|31749.5|31766.5|31746.5|24
1693204800000|2023-08-28 06:40:00|31770|31750|31769|31749|31771|31751|31769|31749|20
1693205100000|2023-08-28 06:45:00|31769.5|31749.5|31768|31748|31769.5|31749.5|31762.5|31742.5|48
1693205400000|2023-08-28 06:50:00|31770|31750|31775|31755|31777|31757|31769|31749|35
1693205700000|2023-08-28 06:55:00|31775.5|31755.5|31788|31768|31788|31768|31774.5|31754.5|56
1693206000000|2023-08-28 07:00:00|31787|31767|31793|31773|31793.5|31773.5|31787|31767|40
1693206300000|2023-08-28 07:05:00|31792|31772|31795.5|31775.5|31797|31777|31787|31767|38
1693206600000|2023-08-28 07:10:00|31796|31776|31810.5|31790.5|31811|31791|31796|31776|58
1693206900000|2023-08-28 07:15:00|31811|31791|31839|31819|31839.5|31819.5|31810|31790|76
1693207200000|2023-08-28 07:20:00|31841|31821|31825.5|31805.5|31842|31822|31823.5|31803.5|89
1693207500000|2023-08-28 07:25:00|31825|31805|31827.5|31807.5|31838.5|31818.5|31824.5|31804.5|89
1693207800000|2023-08-28 07:30:00|31827|31807|31823|31803|31827.5|31807.5|31822|31802|55
1693208100000|2023-08-28 07:35:00|31822.5|31802.5|31828.5|31808.5|31829|31809|31822.5|31802.5|31
1693208400000|2023-08-28 07:40:00|31828|31808|31836|31816|31836|31816|31826|31806|38
1693208700000|2023-08-28 07:45:00|31835.5|31815.5|31842|31822|31843|31823|31834|31814|43
1693209000000|2023-08-28 07:50:00|31841|31821|31838|31818|31844|31824|31836|31816|60
1693209300000|2023-08-28 07:55:00|31837.5|31817.5|31856.5|31836.5|31858.5|31838.5|31837.5|31817.5|53
1693209600000|2023-08-28 08:00:00|31857|31837|31849.5|31829.5|31858|31838|31843.5|31823.5|59
1693209900000|2023-08-28 08:05:00|31849|31829|31857.5|31837.5|31858|31838|31848.5|31828.5|20
1693210200000|2023-08-28 08:10:00|31857|31837|31856|31836|31857.5|31837.5|31855|31835|13
1693210500000|2023-08-28 08:15:00|31856.5|31836.5|31854|31834|31857|31837|31853.5|31833.5|25
1693210800000|2023-08-28 08:20:00|31853.5|31833.5|31852.5|31832.5|31856.5|31836.5|31852|31832|20
1693211100000|2023-08-28 08:25:00|31852|31832|31856.5|31836.5|31856.5|31836.5|31851.5|31831.5|28
1693211400000|2023-08-28 08:30:00|31861.5|31841.5|31849.5|31829.5|31862|31842|31845.5|31825.5|65
1693211700000|2023-08-28 08:35:00|31849|31829|31844.5|31824.5|31852|31832|31842.5|31822.5|42
1693212000000|2023-08-28 08:40:00|31845|31825|31843|31823|31845|31825|31842|31822|29
1693212300000|2023-08-28 08:45:00|31843.5|31823.5|31839.5|31819.5|31850|31830|31839.5|31819.5|20
1693212600000|2023-08-28 08:50:00|31840|31820|31838.5|31818.5|31842.5|31822.5|31834|31814|57
1693212900000|2023-08-28 08:55:00|31839|31819|31843.5|31823.5|31844|31824|31839|31819|24
1693213200000|2023-08-28 09:00:00|31844|31824|31838|31818|31845|31825|31837|31817|14
1693213500000|2023-08-28 09:05:00|31837.5|31817.5|31843.5|31823.5|31843.5|31823.5|31837|31817|13
1693213800000|2023-08-28 09:10:00|31844|31824|31843.5|31823.5|31850.5|31830.5|31842|31822|27
1693214100000|2023-08-28 09:15:00|31846|31826|31844|31824|31849|31829|31840.5|31820.5|27
1693214400000|2023-08-28 09:20:00|31844.5|31824.5|31854|31834|31855.5|31835.5|31844.5|31824.5|36
1693214700000|2023-08-28 09:25:00|31853.5|31833.5|31852.5|31832.5|31853.5|31833.5|31852|31832|18
1693215000000|2023-08-28 09:30:00|31853|31833|31845.5|31825.5|31853|31833|31843.5|31823.5|28
1693215300000|2023-08-28 09:35:00|31845|31825|31844.5|31824.5|31846.5|31826.5|31843.5|31823.5|12
1693215600000|2023-08-28 09:40:00|31844|31824|31846.5|31826.5|31848.5|31828.5|31843|31823|17
1693215900000|2023-08-28 09:45:00|31846|31826|31850|31830|31851|31831|31845.5|31825.5|34
1693216200000|2023-08-28 09:50:00|31850.5|31830.5|31844.5|31824.5|31851|31831|31842|31822|31
1693216500000|2023-08-28 09:55:00|31845|31825|31845|31825|31845|31825|31845|31825|1
1693216800000|2023-08-28 10:00:00|31846|31826|31848.5|31828.5|31848.5|31828.5|31844.5|31824.5|9
1693217100000|2023-08-28 10:05:00|31848|31828|31849.5|31829.5|31849.5|31829.5|31847.5|31827.5|21
1693217400000|2023-08-28 10:10:00|31849|31829|31849|31829|31849.5|31829.5|31848|31828|9
1693217700000|2023-08-28 10:15:00|31849.5|31829.5|31849|31829|31849.5|31829.5|31849|31829|4
1693218000000|2023-08-28 10:20:00|31849.5|31829.5|31853.5|31833.5|31853.5|31833.5|31848.5|31828.5|14
1693218300000|2023-08-28 10:25:00|31853|31833|31853|31833|31854|31834|31851.5|31831.5|14
1693218600000|2023-08-28 10:30:00|31852.5|31832.5|31850.5|31830.5|31853|31833|31850|31830|26
1693218900000|2023-08-28 10:35:00|31851|31831|31852|31832|31852|31832|31848.5|31828.5|27
1693219200000|2023-08-28 10:40:00|31851.5|31831.5|31853|31833|31854.5|31834.5|31851|31831|12
1693219500000|2023-08-28 10:45:00|31852.5|31832.5|31853|31833|31853|31833|31851.5|31831.5|8
1693219800000|2023-08-28 10:50:00|31852.5|31832.5|31854.5|31834.5|31854.5|31834.5|31852.5|31832.5|6
1693220100000|2023-08-28 10:55:00|31854|31834|31855.5|31835.5|31856|31836|31854|31834|11
1693220400000|2023-08-28 11:00:00|31855|31835|31855|31835|31856|31836|31855|31835|7
1693220700000|2023-08-28 11:05:00|31851|31831|31852|31832|31853.5|31833.5|31850|31830|25
1693221000000|2023-08-28 11:10:00|31852.5|31832.5|31851.5|31831.5|31853|31833|31851.5|31831.5|15
1693221300000|2023-08-28 11:15:00|31851|31831|31851|31831|31852|31832|31850|31830|14
1693221600000|2023-08-28 11:20:00|31850.5|31830.5|31832|31812|31850.5|31830.5|31829|31809|54
1693221900000|2023-08-28 11:25:00|31832.5|31812.5|31835|31815|31835|31815|31831.5|31811.5|17
1693222200000|2023-08-28 11:30:00|31837|31817|31840.5|31820.5|31840.5|31820.5|31837|31817|14
1693222500000|2023-08-28 11:35:00|31841|31821|31847|31827|31847.5|31827.5|31841|31821|28
1693222800000|2023-08-28 11:40:00|31846.5|31826.5|31851.5|31831.5|31852|31832|31846|31826|22
1693223100000|2023-08-28 11:45:00|31850.5|31830.5|31856.5|31836.5|31857.5|31837.5|31850|31830|27
1693223400000|2023-08-28 11:50:00|31856|31836|31856.5|31836.5|31857|31837|31855|31835|18
1693223700000|2023-08-28 11:55:00|31857|31837|31859|31839|31860|31840|31856|31836|21
1693224000000|2023-08-28 12:00:00|31858.5|31838.5|31857.5|31837.5|31858.5|31838.5|31853|31833|38
1693224300000|2023-08-28 12:05:00|31857|31837|31855|31835|31857|31837|31854.5|31834.5|29
1693224600000|2023-08-28 12:10:00|31855.5|31835.5|31856.5|31836.5|31857|31837|31854.5|31834.5|11
1693224900000|2023-08-28 12:15:00|31856|31836|31855.5|31835.5|31857|31837|31853|31833|18
1693225200000|2023-08-28 12:20:00|31855|31835|31855|31835|31855.5|31835.5|31853|31833|22
1693225500000|2023-08-28 12:25:00|31855.5|31835.5|31855|31835|31855.5|31835.5|31854|31834|26
1693225800000|2023-08-28 12:30:00|31854.5|31834.5|31855|31835|31855.5|31835.5|31853|31833|21
1693226100000|2023-08-28 12:35:00|31854.5|31834.5|31854.5|31834.5|31855.5|31835.5|31852|31832|27
1693226400000|2023-08-28 12:40:00|31854|31834|31854.5|31834.5|31855|31835|31852.5|31832.5|30
1693226700000|2023-08-28 12:45:00|31854|31834|31854.5|31834.5|31855|31835|31852|31832|21
1693227000000|2023-08-28 12:50:00|31854|31834|31854|31834|31855.5|31835.5|31852|31832|26
1693227300000|2023-08-28 12:55:00|31854.5|31834.5|31854|31834|31856|31836|31854|31834|19
1693227600000|2023-08-28 13:00:00|31854.5|31834.5|31847|31827|31854.5|31834.5|31845|31825|37
1693227900000|2023-08-28 13:05:00|31847.5|31827.5|31844|31824|31848|31828|31844|31824|17
1693228200000|2023-08-28 13:10:00|31843.5|31823.5|31834|31814|31843.5|31823.5|31834|31814|21
1693228500000|2023-08-28 13:15:00|31834.5|31814.5|31833|31813|31835|31815|31831.5|31811.5|23
1693228800000|2023-08-28 13:20:00|31833.5|31813.5|31835.5|31815.5|31835.5|31815.5|31833.5|31813.5|13
1693229100000|2023-08-28 13:25:00|31835|31815|31834|31814|31836|31816|31833.5|31813.5|19
1693229400000|2023-08-28 13:30:00|31833.5|31813.5|31837.5|31817.5|31839|31819|31833.5|31813.5|32
1693229700000|2023-08-28 13:35:00|31838|31818|31835.5|31815.5|31838.5|31818.5|31834|31814|33
1693230000000|2023-08-28 13:40:00|31835|31815|31830|31810|31836|31816|31830|31810|37
1693230300000|2023-08-28 13:45:00|31829.5|31809.5|31837|31817|31837|31817|31827.5|31807.5|30
1693230600000|2023-08-28 13:50:00|31837.5|31817.5|31834.5|31814.5|31839|31819|31833.5|31813.5|36
1693230900000|2023-08-28 13:55:00|31835|31815|31833.5|31813.5|31835|31815|31832.5|31812.5|21
1693231200000|2023-08-28 14:00:00|31834|31814|31836.5|31816.5|31837.5|31817.5|31833.5|31813.5|16
1693231500000|2023-08-28 14:05:00|31836|31816|31833.5|31813.5|31836|31816|31833.5|31813.5|12
1693231800000|2023-08-28 14:10:00|31834|31814|31834|31814|31834.5|31814.5|31833.5|31813.5|7
1693232100000|2023-08-28 14:15:00|31834.5|31814.5|31835.5|31815.5|31837|31817|31832.5|31812.5|18
1693232400000|2023-08-28 14:20:00|31836|31816|31832|31812|31836|31816|31832|31812|10
1693232700000|2023-08-28 14:25:00|31830|31810|31828.5|31808.5|31834.5|31814.5|31828.5|31808.5|31
1693233000000|2023-08-28 14:30:00|31830.5|31810.5|31828.5|31808.5|31830.5|31810.5|31828|31808|19
1693233300000|2023-08-28 14:35:00|31829|31809|31829.5|31809.5|31830|31810|31828.5|31808.5|14
1693233600000|2023-08-28 14:40:00|31830|31810|31830.5|31810.5|31831.5|31811.5|31829.5|31809.5|17
1693233900000|2023-08-28 14:45:00|31830|31810|31830|31810|31830.5|31810.5|31828|31808|23
1693234200000|2023-08-28 14:50:00|31830.5|31810.5|31830.5|31810.5|31830.5|31810.5|31828.5|31808.5|21
1693234500000|2023-08-28 14:55:00|31831|31811|31830.5|31810.5|31831.5|31811.5|31829|31809|27
1693234800000|2023-08-28 15:00:00|31831|31811|31828.5|31808.5|31833|31813|31828|31808|20
1693235100000|2023-08-28 15:05:00|31829|31809|31828.5|31808.5|31829.5|31809.5|31828|31808|18
1693235400000|2023-08-28 15:10:00|31829|31809|31828|31808|31829|31809|31828|31808|5
1693235700000|2023-08-28 15:15:00|31827.5|31807.5|31832|31812|31832.5|31812.5|31827.5|31807.5|26
1693236000000|2023-08-28 15:20:00|31831.5|31811.5|31831|31811|31832|31812|31827.5|31807.5|18
1693236300000|2023-08-28 15:25:00|31830.5|31810.5|31828.5|31808.5|31830.5|31810.5|31825.5|31805.5|9
1693236600000|2023-08-28 15:30:00|31829|31809|31824.5|31804.5|31829|31809|31823.5|31803.5|22
1693236900000|2023-08-28 15:35:00|31824|31804|31825|31805|31825.5|31805.5|31822.5|31802.5|16
1693237200000|2023-08-28 15:40:00|31825.5|31805.5|31824.5|31804.5|31825.5|31805.5|31824.5|31804.5|5
1693237500000|2023-08-28 15:45:00|31824|31804|31821.5|31801.5|31824.5|31804.5|31820.5|31800.5|9
1693237800000|2023-08-28 15:50:00|31822|31802|31821|31801|31822|31802|31821|31801|3
1693238100000|2023-08-28 15:55:00|31820.5|31800.5|31816.5|31796.5|31821.5|31801.5|31816.5|31796.5|13
1693238400000|2023-08-28 16:00:00|31817|31797|31817.5|31797.5|31822.5|31802.5|31817|31797|20
1693238700000|2023-08-28 16:05:00|31817|31797|31817.5|31797.5|31818|31798|31817|31797|4
1693239000000|2023-08-28 16:10:00|31818|31798|31818.5|31798.5|31818.5|31798.5|31818|31798|2
1693239300000|2023-08-28 16:15:00|31819|31799|31825.5|31805.5|31826|31806|31819|31799|17
1693239600000|2023-08-28 16:20:00|31826|31806|31826|31806|31826|31806|31825.5|31805.5|3
1693239900000|2023-08-28 16:25:00|31830|31810|31829.5|31809.5|31831|31811|31829|31809|15
1693240200000|2023-08-28 16:30:00|31830|31810|31829.5|31809.5|31830.5|31810.5|31829.5|31809.5|4
1693240500000|2023-08-28 16:35:00|31829|31809|31828.5|31808.5|31829|31809|31828.5|31808.5|2
1693240800000|2023-08-28 16:40:00|31829|31809|31824|31804|31829.5|31809.5|31824|31804|12
1693241100000|2023-08-28 16:45:00|31823.5|31803.5|31820|31800|31823.5|31803.5|31820|31800|10
1693241400000|2023-08-28 16:50:00|31819.5|31799.5|31821.5|31801.5|31821.5|31801.5|31814.5|31794.5|14
1693241700000|2023-08-28 16:55:00|31822|31802|31826|31806|31826|31806|31821|31801|22
1693242000000|2023-08-28 17:00:00|31826.5|31806.5|31827|31807|31827|31807|31825|31805|10
1693242300000|2023-08-28 17:05:00|31827.5|31807.5|31828|31808|31833.5|31813.5|31823|31803|40
1693242600000|2023-08-28 17:10:00|31828.5|31808.5|31826.5|31806.5|31829.5|31809.5|31826.5|31806.5|26
1693242900000|2023-08-28 17:15:00|31826|31806|31826.5|31806.5|31827|31807|31826|31806|10
1693243200000|2023-08-28 17:20:00|31826|31806|31826|31806|31826|31806|31826|31806|1
1693243500000|2023-08-28 17:25:00|31825.5|31805.5|31825.5|31805.5|31825.5|31805.5|31825.5|31805.5|1
1693243800000|2023-08-28 17:30:00|31825|31805|31825|31805|31825|31805|31825|31805|1
1693244100000|2023-08-28 17:35:00|31825.5|31805.5|31826|31806|31826|31806|31825.5|31805.5|2
1693244700000|2023-08-28 17:45:00|31825.5|31805.5|31826.5|31806.5|31826.5|31806.5|31825.5|31805.5|3
1693245000000|2023-08-28 17:50:00|31827|31807|31826|31806|31827|31807|31825|31805|15
1693245300000|2023-08-28 17:55:00|31825.5|31805.5|31826.5|31806.5|31827|31807|31825|31805|18
1693245600000|2023-08-28 18:00:00|31827|31807|31827|31807|31828|31808|31825.5|31805.5|13
1693245900000|2023-08-28 18:05:00|31826.5|31806.5|31827|31807|31828.5|31808.5|31826.5|31806.5|11
1693246200000|2023-08-28 18:10:00|31827.5|31807.5|31829.5|31809.5|31830.5|31810.5|31827|31807|16
1693246500000|2023-08-28 18:15:00|31830|31810|31831|31811|31832.5|31812.5|31830|31810|12
1693246800000|2023-08-28 18:20:00|31830.5|31810.5|31830|31810|31832|31812|31830|31810|11
1693247100000|2023-08-28 18:25:00|31830.5|31810.5|31830|31810|31832|31812|31829|31809|20
1693247400000|2023-08-28 18:30:00|31829.5|31809.5|31831.5|31811.5|31832|31812|31829.5|31809.5|8
1693247700000|2023-08-28 18:35:00|31832|31812|31833|31813|31833|31813|31831.5|31811.5|3
1693248000000|2023-08-28 18:40:00|31833.5|31813.5|31836|31816|31837|31817|31833.5|31813.5|11
1693248600000|2023-08-28 18:50:00|31835.5|31815.5|31835|31815|31835.5|31815.5|31835|31815|2
1693248900000|2023-08-28 18:55:00|31834|31814|31832|31812|31834|31814|31832|31812|19
1693249200000|2023-08-28 19:00:00|31832.5|31812.5|31833.5|31813.5|31833.5|31813.5|31832.5|31812.5|3
1693249500000|2023-08-28 19:05:00|31833|31813|31831.5|31811.5|31833|31813|31831.5|31811.5|4
1693249800000|2023-08-28 19:10:00|31832|31812|31833.5|31813.5|31833.5|31813.5|31831.5|31811.5|7
1693250100000|2023-08-28 19:15:00|31834|31814|31835|31815|31835|31815|31834|31814|7
1693250400000|2023-08-28 19:20:00|31834.5|31814.5|31834.5|31814.5|31835|31815|31834.5|31814.5|3
1693250700000|2023-08-28 19:25:00|31834|31814|31834|31814|31834|31814|31834|31814|1
1693251600000|2023-08-28 19:40:00|31833.5|31813.5|31832.5|31812.5|31833.5|31813.5|31832.5|31812.5|5
1693252200000|2023-08-28 19:50:00|31832|31812|31835|31815|31835|31815|31831.5|31811.5|17
1693252500000|2023-08-28 19:55:00|31835.5|31815.5|31834.5|31814.5|31835.5|31815.5|31834.5|31814.5|3
1693270800000|2023-08-29 01:00:00|31832|31812|31810|31790|31832|31812|31810|31790|6
1693271100000|2023-08-29 01:05:00|31810.5|31790.5|31810.5|31790.5|31811|31791|31810|31790|9
1693271400000|2023-08-29 01:10:00|31811|31791|31816|31796|31822|31802|31811|31791|24
1693271700000|2023-08-29 01:15:00|31815.5|31795.5|31808.5|31788.5|31816.5|31796.5|31801|31781|69
1693272000000|2023-08-29 01:20:00|31809|31789|31817|31797|31821|31801|31807.5|31787.5|47
1693272300000|2023-08-29 01:25:00|31816.5|31796.5|31804|31784|31816.5|31796.5|31803.5|31783.5|45
1693272600000|2023-08-29 01:30:00|31803|31783|31807|31787|31808|31788|31803|31783|79
1693272900000|2023-08-29 01:35:00|31806.5|31786.5|31803|31783|31806.5|31786.5|31798|31778|66
1693273200000|2023-08-29 01:40:00|31802.5|31782.5|31791|31771|31803|31783|31787|31767|51
1693273500000|2023-08-29 01:45:00|31791.5|31771.5|31793|31773|31795.5|31775.5|31784.5|31764.5|108
1693273800000|2023-08-29 01:50:00|31793.5|31773.5|31805.5|31785.5|31807|31787|31792.5|31772.5|64
1693274100000|2023-08-29 01:55:00|31805|31785|31820.5|31800.5|31821.5|31801.5|31804.5|31784.5|59
1693274400000|2023-08-29 02:00:00|31821|31801|31817.5|31797.5|31823.5|31803.5|31815|31795|52
1693274700000|2023-08-29 02:05:00|31817|31797|31816.5|31796.5|31817|31797|31815|31795|19
1693275000000|2023-08-29 02:10:00|31816|31796|31822.5|31802.5|31827.5|31807.5|31816|31796|38
1693275300000|2023-08-29 02:15:00|31823|31803|31829|31809|31831.5|31811.5|31823|31803|36
1693275600000|2023-08-29 02:20:00|31828.5|31808.5|31827.5|31807.5|31828.5|31808.5|31827.5|31807.5|3
1693275900000|2023-08-29 02:25:00|31828|31808|31837|31817|31837.5|31817.5|31828|31808|43
1693276200000|2023-08-29 02:30:00|31836.5|31816.5|31830.5|31810.5|31838.5|31818.5|31827|31807|48
1693276500000|2023-08-29 02:35:00|31830|31810|31834.5|31814.5|31835.5|31815.5|31829|31809|37
1693276800000|2023-08-29 02:40:00|31834|31814|31841|31821|31841|31821|31832.5|31812.5|41
1693277100000|2023-08-29 02:45:00|31840|31820|31832|31812|31840.5|31820.5|31832|31812|28
1693277400000|2023-08-29 02:50:00|31831.5|31811.5|31831.5|31811.5|31834|31814|31830.5|31810.5|29
1693277700000|2023-08-29 02:55:00|31832|31812|31830.5|31810.5|31832.5|31812.5|31830.5|31810.5|14
1693278000000|2023-08-29 03:00:00|31831.5|31811.5|31830.5|31810.5|31832.5|31812.5|31828|31808|44
1693278300000|2023-08-29 03:05:00|31830|31810|31828|31808|31831.5|31811.5|31826.5|31806.5|32
1693278600000|2023-08-29 03:10:00|31828.5|31808.5|31827|31807|31830|31810|31826.5|31806.5|25
1693278900000|2023-08-29 03:15:00|31826.5|31806.5|31821.5|31801.5|31828|31808|31821|31801|26
1693279200000|2023-08-29 03:20:00|31821|31801|31819.5|31799.5|31821|31801|31817|31797|25
1693279500000|2023-08-29 03:25:00|31819|31799|31813|31793|31823|31803|31813|31793|25
1693279800000|2023-08-29 03:30:00|31812.5|31792.5|31817|31797|31817|31797|31808|31788|40
1693280100000|2023-08-29 03:35:00|31819|31799|31817|31797|31819|31799|31813|31793|15
1693280400000|2023-08-29 03:40:00|31816.5|31796.5|31817|31797|31817|31797|31816|31796|13
1693280700000|2023-08-29 03:45:00|31817.5|31797.5|31828.5|31808.5|31829|31809|31817.5|31797.5|16
1693281000000|2023-08-29 03:50:00|31828|31808|31831.5|31811.5|31832.5|31812.5|31828|31808|14
1693281600000|2023-08-29 04:00:00|31831|31811|31833.5|31813.5|31833.5|31813.5|31826.5|31806.5|15
1693281900000|2023-08-29 04:05:00|31833|31813|31834|31814|31834.5|31814.5|31831.5|31811.5|11
1693282200000|2023-08-29 04:10:00|31833.5|31813.5|31831.5|31811.5|31835|31815|31831|31811|14
1693282500000|2023-08-29 04:15:00|31832.5|31812.5|31835|31815|31835|31815|31832.5|31812.5|5
1693282800000|2023-08-29 04:20:00|31835.5|31815.5|31835|31815|31838|31818|31835|31815|9
1693283100000|2023-08-29 04:25:00|31835.5|31815.5|31832|31812|31836|31816|31832|31812|13
1693283400000|2023-08-29 04:30:00|31831.5|31811.5|31837.5|31817.5|31837.5|31817.5|31831.5|31811.5|10
1693283700000|2023-08-29 04:35:00|31835.5|31815.5|31833.5|31813.5|31835.5|31815.5|31831|31811|19
1693284000000|2023-08-29 04:40:00|31832.5|31812.5|31840|31820|31841|31821|31832|31812|34
1693284300000|2023-08-29 04:45:00|31840.5|31820.5|31840.5|31820.5|31841|31821|31840.5|31820.5|5
1693284600000|2023-08-29 04:50:00|31841|31821|31842|31822|31842|31822|31840.5|31820.5|5
1693284900000|2023-08-29 04:55:00|31842.5|31822.5|31848|31828|31848|31828|31842.5|31822.5|5
1693285200000|2023-08-29 05:00:00|31847.5|31827.5|31842.5|31822.5|31848.5|31828.5|31842|31822|19
1693285500000|2023-08-29 05:05:00|31843|31823|31840|31820|31844|31824|31839|31819|19
1693285800000|2023-08-29 05:10:00|31840.5|31820.5|31840.5|31820.5|31841.5|31821.5|31839.5|31819.5|12
1693286100000|2023-08-29 05:15:00|31841|31821|31841.5|31821.5|31841.5|31821.5|31840.5|31820.5|6
1693286400000|2023-08-29 05:20:00|31842|31822|31839.5|31819.5|31842.5|31822.5|31838|31818|13
1693286700000|2023-08-29 05:25:00|31841.5|31821.5|31842|31822|31842.5|31822.5|31841|31821|10
1693287000000|2023-08-29 05:30:00|31841.5|31821.5|31832.5|31812.5|31842|31822|31832.5|31812.5|25
1693287300000|2023-08-29 05:35:00|31832|31812|31832|31812|31833.5|31813.5|31832|31812|15
1693287600000|2023-08-29 05:40:00|31832.5|31812.5|31834|31814|31834|31814|31832.5|31812.5|11
1693287900000|2023-08-29 05:45:00|31833.5|31813.5|31832.5|31812.5|31833.5|31813.5|31832|31812|12
1693288200000|2023-08-29 05:50:00|31832|31812|31832|31812|31833|31813|31825.5|31805.5|31
1693288500000|2023-08-29 05:55:00|31832.5|31812.5|31837.5|31817.5|31839|31819|31829.5|31809.5|35
1693288800000|2023-08-29 06:00:00|31837|31817|31830.5|31810.5|31837|31817|31829.5|31809.5|23
1693289100000|2023-08-29 06:05:00|31830|31810|31830|31810|31830|31810|31826.5|31806.5|25
1693289400000|2023-08-29 06:10:00|31830.5|31810.5|31835.5|31815.5|31835.5|31815.5|31830|31810|32
1693289700000|2023-08-29 06:15:00|31835|31815|31835|31815|31840|31820|31834|31814|38
1693290000000|2023-08-29 06:20:00|31835.5|31815.5|31838|31818|31838.5|31818.5|31833|31813|39
1693290300000|2023-08-29 06:25:00|31838.5|31818.5|31840.5|31820.5|31843.5|31823.5|31838.5|31818.5|37
1693290600000|2023-08-29 06:30:00|31840|31820|31840|31820|31842.5|31822.5|31837|31817|53
1693290900000|2023-08-29 06:35:00|31839.5|31819.5|31836|31816|31841|31821|31835.5|31815.5|37
1693291200000|2023-08-29 06:40:00|31835.5|31815.5|31834.5|31814.5|31835.5|31815.5|31832|31812|23
1693291500000|2023-08-29 06:45:00|31834|31814|31832.5|31812.5|31837.5|31817.5|31831.5|31811.5|50
1693291800000|2023-08-29 06:50:00|31833|31813|31835|31815|31836|31816|31833|31813|25
1693292100000|2023-08-29 06:55:00|31835.5|31815.5|31843|31823|31845|31825|31835.5|31815.5|32
1693292400000|2023-08-29 07:00:00|31842.5|31822.5|31842.5|31822.5|31847.5|31827.5|31839.5|31819.5|43
1693292700000|2023-08-29 07:05:00|31842|31822|31847.5|31827.5|31848|31828|31842|31822|41
1693293000000|2023-08-29 07:10:00|31848|31828|31846|31826|31852|31832|31845|31825|41
1693293300000|2023-08-29 07:15:00|31845.5|31825.5|31844.5|31824.5|31852|31832|31844.5|31824.5|36
1693293600000|2023-08-29 07:20:00|31844|31824|31837.5|31817.5|31844|31824|31836.5|31816.5|34
1693293900000|2023-08-29 07:25:00|31838|31818|31838|31818|31841.5|31821.5|31837.5|31817.5|14
1693294200000|2023-08-29 07:30:00|31838.5|31818.5|31836|31816|31840|31820|31831.5|31811.5|36
1693294500000|2023-08-29 07:35:00|31837|31817|31841|31821|31841|31821|31833.5|31813.5|44
1693294800000|2023-08-29 07:40:00|31841.5|31821.5|31832|31812|31841.5|31821.5|31831.5|31811.5|34
1693295100000|2023-08-29 07:45:00|31832.5|31812.5|31834.5|31814.5|31834.5|31814.5|31827.5|31807.5|30
1693295400000|2023-08-29 07:50:00|31835|31815|31836|31816|31836.5|31816.5|31832|31812|24
1693295700000|2023-08-29 07:55:00|31837|31817|31833|31813|31846.5|31826.5|31832|31812|66
1693296000000|2023-08-29 08:00:00|31834|31814|31838|31818|31838|31818|31828.5|31808.5|40
1693296600000|2023-08-29 08:10:00|31838.5|31818.5|31842|31822|31843|31823|31838.5|31818.5|16
1693296900000|2023-08-29 08:15:00|31841.5|31821.5|31835.5|31815.5|31842|31822|31832|31812|27
1693297200000|2023-08-29 08:20:00|31835|31815|31841.5|31821.5|31842.5|31822.5|31835|31815|25
1693297500000|2023-08-29 08:25:00|31842|31822|31843.5|31823.5|31844|31824|31842|31822|10
1693297800000|2023-08-29 08:30:00|31843|31823|31843|31823|31845.5|31825.5|31841.5|31821.5|28
1693298100000|2023-08-29 08:35:00|31842|31822|31838|31818|31842|31822|31836|31816|34
1693298400000|2023-08-29 08:40:00|31837.5|31817.5|31838.5|31818.5|31839|31819|31837.5|31817.5|21
1693298700000|2023-08-29 08:45:00|31839|31819|31838|31818|31839|31819|31838|31818|5
1693299000000|2023-08-29 08:50:00|31838.5|31818.5|31839.5|31819.5|31840|31820|31838.5|31818.5|20
1693299300000|2023-08-29 08:55:00|31839|31819|31844|31824|31844.5|31824.5|31835.5|31815.5|53
1693299600000|2023-08-29 09:00:00|31844.5|31824.5|31839|31819|31844.5|31824.5|31838|31818|50
1693299900000|2023-08-29 09:05:00|31839.5|31819.5|31841|31821|31843|31823|31839.5|31819.5|23
1693300200000|2023-08-29 09:10:00|31841.5|31821.5|31840|31820|31842.5|31822.5|31839.5|31819.5|11
1693300500000|2023-08-29 09:15:00|31839.5|31819.5|31842.5|31822.5|31842.5|31822.5|31839|31819|19
1693300800000|2023-08-29 09:20:00|31842|31822|31843.5|31823.5|31845|31825|31842|31822|18
1693301100000|2023-08-29 09:25:00|31843|31823|31842|31822|31843|31823|31840.5|31820.5|17
1693301400000|2023-08-29 09:30:00|31841.5|31821.5|31841.5|31821.5|31843.5|31823.5|31839|31819|23
1693301700000|2023-08-29 09:35:00|31842|31822|31842.5|31822.5|31842.5|31822.5|31842|31822|6
1693302000000|2023-08-29 09:40:00|31843|31823|31842.5|31822.5|31843|31823|31842.5|31822.5|12
1693302300000|2023-08-29 09:45:00|31843|31823|31848|31828|31848|31828|31842.5|31822.5|14
1693302600000|2023-08-29 09:50:00|31847.5|31827.5|31847.5|31827.5|31853|31833|31847|31827|26
1693302900000|2023-08-29 09:55:00|31848|31828|31847|31827|31851|31831|31846.5|31826.5|15
1693303200000|2023-08-29 10:00:00|31847.5|31827.5|31852|31832|31852|31832|31847|31827|16
1693303500000|2023-08-29 10:05:00|31851.5|31831.5|31851.5|31831.5|31852|31832|31851|31831|11
1693303800000|2023-08-29 10:10:00|31852|31832|31852.5|31832.5|31853|31833|31849.5|31829.5|18
1693304100000|2023-08-29 10:15:00|31852|31832|31861|31841|31862|31842|31852|31832|17
1693304400000|2023-08-29 10:20:00|31861.5|31841.5|31861|31841|31862|31842|31861|31841|20
1693304700000|2023-08-29 10:25:00|31861.5|31841.5|31862.5|31842.5|31862.5|31842.5|31861.5|31841.5|3
1693305000000|2023-08-29 10:30:00|31862|31842|31861.5|31841.5|31862|31842|31861.5|31841.5|8
1693305300000|2023-08-29 10:35:00|31861|31841|31860|31840|31861.5|31841.5|31860|31840|5
1693305600000|2023-08-29 10:40:00|31861|31841|31862|31842|31862|31842|31860|31840|10
1693305900000|2023-08-29 10:45:00|31861.5|31841.5|31861|31841|31862.5|31842.5|31861|31841|6
1693306200000|2023-08-29 10:50:00|31861.5|31841.5|31862|31842|31862|31842|31861.5|31841.5|2
1693306500000|2023-08-29 10:55:00|31862.5|31842.5|31863|31843|31863|31843|31862.5|31842.5|2
1693306800000|2023-08-29 11:00:00|31864|31844|31867.5|31847.5|31869|31849|31863|31843|14
1693307100000|2023-08-29 11:05:00|31868|31848|31867|31847|31868|31848|31865.5|31845.5|13
1693307400000|2023-08-29 11:10:00|31867.5|31847.5|31872.5|31852.5|31872.5|31852.5|31866|31846|16
1693307700000|2023-08-29 11:15:00|31873|31853|31877|31857|31878|31858|31873|31853|8
1693308000000|2023-08-29 11:20:00|31876.5|31856.5|31876.5|31856.5|31876.5|31856.5|31876.5|31856.5|1
1693308300000|2023-08-29 11:25:00|31877|31857|31887.5|31867.5|31888.5|31868.5|31877|31857|33
1693308600000|2023-08-29 11:30:00|31887|31867|31887.5|31867.5|31889.5|31869.5|31886|31866|20
1693308900000|2023-08-29 11:35:00|31884|31864|31887|31867|31889.5|31869.5|31882.5|31862.5|29
1693309200000|2023-08-29 11:40:00|31887.5|31867.5|31887.5|31867.5|31889.5|31869.5|31887|31867|11
1693309500000|2023-08-29 11:45:00|31887|31867|31887.5|31867.5|31887.5|31867.5|31885.5|31865.5|6
1693309800000|2023-08-29 11:50:00|31886.5|31866.5|31886.5|31866.5|31888|31868|31885|31865|13
1693310100000|2023-08-29 11:55:00|31886|31866|31893|31873|31897.5|31877.5|31885.5|31865.5|28
1693310400000|2023-08-29 12:00:00|31890|31870|31892|31872|31895.5|31875.5|31889.5|31869.5|22
1693310700000|2023-08-29 12:05:00|31894|31874|31888|31868|31899|31879|31887|31867|47
1693311000000|2023-08-29 12:10:00|31888.5|31868.5|31891.5|31871.5|31893|31873|31888.5|31868.5|26
1693311300000|2023-08-29 12:15:00|31890.5|31870.5|31897.5|31877.5|31897.5|31877.5|31889.5|31869.5|35
1693311600000|2023-08-29 12:20:00|31896.5|31876.5|31892.5|31872.5|31898|31878|31892|31872|15
1693311900000|2023-08-29 12:25:00|31893|31873|31904|31884|31907.5|31887.5|31893|31873|47
1693312200000|2023-08-29 12:30:00|31904.5|31884.5|31901|31881|31904.5|31884.5|31901|31881|21
1693312500000|2023-08-29 12:35:00|31900.5|31880.5|31875|31855|31908.5|31888.5|31875|31855|56
1693312800000|2023-08-29 12:40:00|31874|31854|31881|31861|31883|31863|31873.5|31853.5|32
1693313100000|2023-08-29 12:45:00|31880.5|31860.5|31883|31863|31885|31865|31880|31860|57
1693313400000|2023-08-29 12:50:00|31882|31862|31888|31868|31888.5|31868.5|31882|31862|39
1693313700000|2023-08-29 12:55:00|31888.5|31868.5|31893.5|31873.5|31893.5|31873.5|31887.5|31867.5|25
1693314000000|2023-08-29 13:00:00|31893|31873|31898.5|31878.5|31899|31879|31892.5|31872.5|10
1693314300000|2023-08-29 13:05:00|31898|31878|31891|31871|31898|31878|31888.5|31868.5|57
1693314600000|2023-08-29 13:10:00|31891.5|31871.5|31892.5|31872.5|31895.5|31875.5|31890.5|31870.5|64
1693314900000|2023-08-29 13:15:00|31893|31873|31893|31873|31895|31875|31893|31873|16
1693315200000|2023-08-29 13:20:00|31893.5|31873.5|31890.5|31870.5|31894|31874|31890.5|31870.5|15
1693315500000|2023-08-29 13:25:00|31891|31871|31889.5|31869.5|31897.5|31877.5|31889.5|31869.5|16
1693315800000|2023-08-29 13:30:00|31890.5|31870.5|31889.5|31869.5|31890.5|31870.5|31888.5|31868.5|15
1693316100000|2023-08-29 13:35:00|31889|31869|31886.5|31866.5|31889|31869|31886.5|31866.5|18
1693316400000|2023-08-29 13:40:00|31881.5|31861.5|31881.5|31861.5|31883|31863|31880.5|31860.5|23
1693316700000|2023-08-29 13:45:00|31881|31861|31874.5|31854.5|31881.5|31861.5|31874|31854|70
1693317000000|2023-08-29 13:50:00|31873.5|31853.5|31874|31854|31876|31856|31869|31849|83
1693317300000|2023-08-29 13:55:00|31873.5|31853.5|31864.5|31844.5|31873.5|31853.5|31858|31838|64
1693317600000|2023-08-29 14:00:00|31864|31844|31848|31828|31868|31848|31847|31827|101
1693317900000|2023-08-29 14:05:00|31850|31830|31836.5|31816.5|31850.5|31830.5|31830.5|31810.5|143
1693318200000|2023-08-29 14:10:00|31837|31817|31842.5|31822.5|31847|31827|31822.5|31802.5|88
1693318500000|2023-08-29 14:15:00|31841.5|31821.5|31832|31812|31842.5|31822.5|31832|31812|51
1693318800000|2023-08-29 14:20:00|31831.5|31811.5|31821|31801|31831.5|31811.5|31816|31796|63
1693319100000|2023-08-29 14:25:00|31821.5|31801.5|31821.5|31801.5|31822.5|31802.5|31820|31800|16
1693319400000|2023-08-29 14:30:00|31821|31801|31817.5|31797.5|31821|31801|31808.5|31788.5|42
1693319700000|2023-08-29 14:35:00|31820|31800|31835.5|31815.5|31837|31817|31819.5|31799.5|69
1693320000000|2023-08-29 14:40:00|31835|31815|31831|31811|31836.5|31816.5|31830|31810|36
1693320300000|2023-08-29 14:45:00|31835|31815|31836.5|31816.5|31837|31817|31835|31815|28
1693320600000|2023-08-29 14:50:00|31836|31816|31831|31811|31836|31816|31831|31811|11
1693320900000|2023-08-29 14:55:00|31830.5|31810.5|31817|31797|31830.5|31810.5|31815|31795|47
1693321200000|2023-08-29 15:00:00|31816|31796|31814|31794|31817.5|31797.5|31813.5|31793.5|19
1693321500000|2023-08-29 15:05:00|31814.5|31794.5|31814.5|31794.5|31817|31797|31813.5|31793.5|17
1693321800000|2023-08-29 15:10:00|31815|31795|31813.5|31793.5|31818.5|31798.5|31813.5|31793.5|35
1693322100000|2023-08-29 15:15:00|31813|31793|31812|31792|31813|31793|31812|31792|3
1693322400000|2023-08-29 15:20:00|31809.5|31789.5|31806.5|31786.5|31811.5|31791.5|31805.5|31785.5|11
1693322700000|2023-08-29 15:25:00|31806|31786|31800.5|31780.5|31806.5|31786.5|31800.5|31780.5|12
1693323000000|2023-08-29 15:30:00|31802.5|31782.5|31795|31775|31804.5|31784.5|31795|31775|43
1693323300000|2023-08-29 15:35:00|31794.5|31774.5|31795.5|31775.5|31799.5|31779.5|31793.5|31773.5|39
1693323600000|2023-08-29 15:40:00|31795|31775|31795|31775|31797|31777|31789|31769|26
1693323900000|2023-08-29 15:45:00|31794.5|31774.5|31795.5|31775.5|31796|31776|31794|31774|13
1693324200000|2023-08-29 15:50:00|31796|31776|31803|31783|31803.5|31783.5|31796|31776|41
1693324500000|2023-08-29 15:55:00|31802.5|31782.5|31803|31783|31806|31786|31802.5|31782.5|33
1693324800000|2023-08-29 16:00:00|31802.5|31782.5|31802.5|31782.5|31804|31784|31802|31782|29
1693325100000|2023-08-29 16:05:00|31802|31782|31797|31777|31803.5|31783.5|31796|31776|22
1693325400000|2023-08-29 16:10:00|31795.5|31775.5|31797.5|31777.5|31797.5|31777.5|31795|31775|17
1693325700000|2023-08-29 16:15:00|31795.5|31775.5|31798|31778|31798|31778|31795.5|31775.5|16
1693326000000|2023-08-29 16:20:00|31797.5|31777.5|31797|31777|31797.5|31777.5|31797|31777|4
1693326300000|2023-08-29 16:25:00|31797.5|31777.5|31796|31776|31797.5|31777.5|31796|31776|10
1693326600000|2023-08-29 16:30:00|31796.5|31776.5|31797|31777|31797.5|31777.5|31796.5|31776.5|6
1693326900000|2023-08-29 16:35:00|31797.5|31777.5|31794.5|31774.5|31797.5|31777.5|31794.5|31774.5|9
1693327200000|2023-08-29 16:40:00|31795|31775|31795|31775|31795|31775|31794|31774|5
1693327500000|2023-08-29 16:45:00|31795.5|31775.5|31792.5|31772.5|31795.5|31775.5|31792.5|31772.5|4
1693327800000|2023-08-29 16:50:00|31792|31772|31792|31772|31792|31772|31792|31772|1
1693328100000|2023-08-29 16:55:00|31792.5|31772.5|31792|31772|31793|31773|31792|31772|8
1693328400000|2023-08-29 17:00:00|31791.5|31771.5|31792.5|31772.5|31792.5|31772.5|31791|31771|12
1693328700000|2023-08-29 17:05:00|31792|31772|31791.5|31771.5|31793.5|31773.5|31791.5|31771.5|12
1693329000000|2023-08-29 17:10:00|31791|31771|31789|31769|31791|31771|31789|31769|4
1693329300000|2023-08-29 17:15:00|31789.5|31769.5|31789.5|31769.5|31790|31770|31784|31764|21
1693329600000|2023-08-29 17:20:00|31789|31769|31785.5|31765.5|31790.5|31770.5|31785.5|31765.5|22
1693329900000|2023-08-29 17:25:00|31785|31765|31783.5|31763.5|31785|31765|31783.5|31763.5|11
1693330200000|2023-08-29 17:30:00|31784|31764|31783.5|31763.5|31784.5|31764.5|31783.5|31763.5|12
1693330500000|2023-08-29 17:35:00|31783|31763|31782.5|31762.5|31783|31763|31781.5|31761.5|8
1693330800000|2023-08-29 17:40:00|31783|31763|31783.5|31763.5|31784|31764|31782.5|31762.5|9
1693331100000|2023-08-29 17:45:00|31783|31763|31782|31762|31783.5|31763.5|31782|31762|5
1693331400000|2023-08-29 17:50:00|31782.5|31762.5|31784|31764|31784|31764|31782.5|31762.5|4
1693331700000|2023-08-29 17:55:00|31784.5|31764.5|31785.5|31765.5|31787.5|31767.5|31784.5|31764.5|17
1693332000000|2023-08-29 18:00:00|31786|31766|31786.5|31766.5|31786.5|31766.5|31786|31766|2
1693332300000|2023-08-29 18:05:00|31787|31767|31786.5|31766.5|31788.5|31768.5|31786.5|31766.5|7
1693332600000|2023-08-29 18:10:00|31786|31766|31785.5|31765.5|31786|31766|31785|31765|5
1693332900000|2023-08-29 18:15:00|31786|31766|31784|31764|31786|31766|31783.5|31763.5|7
1693333200000|2023-08-29 18:20:00|31783.5|31763.5|31783|31763|31783.5|31763.5|31782.5|31762.5|4
1693333500000|2023-08-29 18:25:00|31783.5|31763.5|31784|31764|31784|31764|31783.5|31763.5|4
1693333800000|2023-08-29 18:30:00|31783|31763|31783|31763|31784|31764|31783|31763|32
1693334100000|2023-08-29 18:35:00|31783.5|31763.5|31783.5|31763.5|31783.5|31763.5|31783|31763|7
1693334400000|2023-08-29 18:40:00|31783|31763|31783|31763|31784|31764|31782.5|31762.5|13
1693334700000|2023-08-29 18:45:00|31783.5|31763.5|31778.5|31758.5|31783.5|31763.5|31778.5|31758.5|24
1693335000000|2023-08-29 18:50:00|31779|31759|31783|31763|31787|31767|31777|31757|24
1693335300000|2023-08-29 18:55:00|31786.5|31766.5|31785.5|31765.5|31787|31767|31784|31764|16
1693335600000|2023-08-29 19:00:00|31786|31766|31785.5|31765.5|31786|31766|31785.5|31765.5|2
1693335900000|2023-08-29 19:05:00|31786|31766|31775.5|31755.5|31786|31766|31775|31755|22
1693336200000|2023-08-29 19:10:00|31774.5|31754.5|31770|31750|31774.5|31754.5|31769.5|31749.5|16
1693336500000|2023-08-29 19:15:00|31770.5|31750.5|31770|31750|31770.5|31750.5|31770|31750|2
1693336800000|2023-08-29 19:20:00|31770.5|31750.5|31774.5|31754.5|31774.5|31754.5|31765.5|31745.5|12
1693337100000|2023-08-29 19:25:00|31774|31754|31774|31754|31774.5|31754.5|31774|31754|11
1693337400000|2023-08-29 19:30:00|31779|31759|31781|31761|31783|31763|31779|31759|20
1693337700000|2023-08-29 19:35:00|31780.5|31760.5|31778|31758|31781.5|31761.5|31776.5|31756.5|36
1693338000000|2023-08-29 19:40:00|31777.5|31757.5|31782.5|31762.5|31786|31766|31777.5|31757.5|45
1693338300000|2023-08-29 19:45:00|31781.5|31761.5|31780.5|31760.5|31783|31763|31779.5|31759.5|53
1693338600000|2023-08-29 19:50:00|31781|31761|31779|31759|31782|31762|31778.5|31758.5|31
1693338900000|2023-08-29 19:55:00|31779.5|31759.5|31778.5|31758.5|31779.5|31759.5|31778.5|31758.5|22
1693357200000|2023-08-30 01:00:00|31782.5|31762.5|31799|31779|31799|31779|31782.5|31762.5|11
1693357500000|2023-08-30 01:05:00|31798.5|31778.5|31795|31775|31798.5|31778.5|31786|31766|63
1693357800000|2023-08-30 01:10:00|31795.5|31775.5|31786.5|31766.5|31798|31778|31783.5|31763.5|79
1693358100000|2023-08-30 01:15:00|31786|31766|31789.5|31769.5|31798.5|31778.5|31786|31766|53
1693358400000|2023-08-30 01:20:00|31789|31769|31779.5|31759.5|31790.5|31770.5|31779.5|31759.5|52
1693358700000|2023-08-30 01:25:00|31780|31760|31778.5|31758.5|31781.5|31761.5|31776|31756|40
1693359000000|2023-08-30 01:30:00|31778|31758|31803|31783|31804.5|31784.5|31778|31758|90
1693359300000|2023-08-30 01:35:00|31804|31784|31790|31770|31804|31784|31787|31767|53
1693359600000|2023-08-30 01:40:00|31790.5|31770.5|31800.5|31780.5|31803|31783|31789.5|31769.5|52
1693359900000|2023-08-30 01:45:00|31801|31781|31792.5|31772.5|31802.5|31782.5|31790|31770|38
1693360200000|2023-08-30 01:50:00|31791.5|31771.5|31786.5|31766.5|31792|31772|31784.5|31764.5|36
1693360500000|2023-08-30 01:55:00|31786|31766|31778|31758|31786.5|31766.5|31777.5|31757.5|30
1693360800000|2023-08-30 02:00:00|31777.5|31757.5|31782.5|31762.5|31783|31763|31773.5|31753.5|17
1693361100000|2023-08-30 02:05:00|31783|31763|31782|31762|31784.5|31764.5|31780|31760|42
1693361400000|2023-08-30 02:10:00|31785|31765|31784.5|31764.5|31788|31768|31784|31764|33
1693361700000|2023-08-30 02:15:00|31785|31765|31784|31764|31785.5|31765.5|31782|31762|28
1693362000000|2023-08-30 02:20:00|31784.5|31764.5|31790|31770|31790|31770|31783|31763|37
1693362300000|2023-08-30 02:25:00|31790.5|31770.5|31790|31770|31798.5|31778.5|31789|31769|31
1693362600000|2023-08-30 02:30:00|31790.5|31770.5|31790|31770|31793.5|31773.5|31790|31770|42
1693362900000|2023-08-30 02:35:00|31790.5|31770.5|31798|31778|31798.5|31778.5|31789.5|31769.5|55
1693363200000|2023-08-30 02:40:00|31797.5|31777.5|31808.5|31788.5|31811|31791|31797.5|31777.5|74
1693363500000|2023-08-30 02:45:00|31808|31788|31806.5|31786.5|31809|31789|31801.5|31781.5|44
1693363800000|2023-08-30 02:50:00|31805.5|31785.5|31808|31788|31815|31795|31804.5|31784.5|48
1693364100000|2023-08-30 02:55:00|31807.5|31787.5|31809.5|31789.5|31812|31792|31807|31787|31
1693364400000|2023-08-30 03:00:00|31810|31790|31812|31792|31813|31793|31810|31790|46
1693364700000|2023-08-30 03:05:00|31812.5|31792.5|31810.5|31790.5|31813.5|31793.5|31809.5|31789.5|25
1693365000000|2023-08-30 03:10:00|31810|31790|31810|31790|31810.5|31790.5|31809.5|31789.5|9
1693365300000|2023-08-30 03:15:00|31810.5|31790.5|31820.5|31800.5|31820.5|31800.5|31808.5|31788.5|39
1693365600000|2023-08-30 03:20:00|31821|31801|31817|31797|31822|31802|31816.5|31796.5|26
1693365900000|2023-08-30 03:25:00|31816.5|31796.5|31818|31798|31819|31799|31816.5|31796.5|18
1693366200000|2023-08-30 03:30:00|31818.5|31798.5|31807|31787|31820|31800|31806|31786|44
1693366500000|2023-08-30 03:35:00|31806.5|31786.5|31806|31786|31807.5|31787.5|31806|31786|8
1693366800000|2023-08-30 03:40:00|31806.5|31786.5|31806|31786|31807|31787|31806|31786|8
1693367100000|2023-08-30 03:45:00|31806.5|31786.5|31806.5|31786.5|31808|31788|31806.5|31786.5|13
1693367400000|2023-08-30 03:50:00|31807|31787|31807.5|31787.5|31808|31788|31807|31787|4
1693367700000|2023-08-30 03:55:00|31807|31787|31808|31788|31808.5|31788.5|31807|31787|5
1693368000000|2023-08-30 04:00:00|31808.5|31788.5|31807|31787|31808.5|31788.5|31807|31787|2
1693368300000|2023-08-30 04:05:00|31806|31786|31802|31782|31806|31786|31801.5|31781.5|11
1693368600000|2023-08-30 04:10:00|31801.5|31781.5|31802|31782|31802|31782|31801|31781|12
1693368900000|2023-08-30 04:15:00|31801.5|31781.5|31803.5|31783.5|31804|31784|31800.5|31780.5|27
1693369200000|2023-08-30 04:20:00|31803|31783|31797|31777|31803.5|31783.5|31796.5|31776.5|10
1693369500000|2023-08-30 04:25:00|31797.5|31777.5|31801.5|31781.5|31802.5|31782.5|31797|31777|9
1693369800000|2023-08-30 04:30:00|31801|31781|31800|31780|31801|31781|31797|31777|12
1693370100000|2023-08-30 04:35:00|31800.5|31780.5|31799.5|31779.5|31801|31781|31799|31779|13
1693370400000|2023-08-30 04:40:00|31800|31780|31800|31780|31802|31782|31799.5|31779.5|21
1693370700000|2023-08-30 04:45:00|31800.5|31780.5|31801|31781|31802|31782|31800|31780|12
1693371000000|2023-08-30 04:50:00|31801.5|31781.5|31811|31791|31812|31792|31801.5|31781.5|32
1693371300000|2023-08-30 04:55:00|31811.5|31791.5|31812|31792|31813|31793|31811.5|31791.5|16
1693371600000|2023-08-30 05:00:00|31811.5|31791.5|31810|31790|31811.5|31791.5|31807|31787|21
1693371900000|2023-08-30 05:05:00|31809.5|31789.5|31809.5|31789.5|31810|31790|31807.5|31787.5|13
1693372200000|2023-08-30 05:10:00|31809|31789|31804|31784|31809.5|31789.5|31802.5|31782.5|22
1693372500000|2023-08-30 05:15:00|31804.5|31784.5|31803.5|31783.5|31804.5|31784.5|31801|31781|20
1693372800000|2023-08-30 05:20:00|31803|31783|31803.5|31783.5|31804.5|31784.5|31802.5|31782.5|12
1693373100000|2023-08-30 05:25:00|31806|31786|31805.5|31785.5|31806|31786|31805.5|31785.5|2
1693373400000|2023-08-30 05:30:00|31803.5|31783.5|31805|31785|31807|31787|31803|31783|30
1693373700000|2023-08-30 05:35:00|31805.5|31785.5|31805|31785|31807|31787|31805|31785|16
1693374000000|2023-08-30 05:40:00|31803.5|31783.5|31803.5|31783.5|31804.5|31784.5|31803|31783|15
1693374300000|2023-08-30 05:45:00|31804|31784|31806|31786|31807|31787|31804|31784|37
1693374600000|2023-08-30 05:50:00|31805.5|31785.5|31807|31787|31808.5|31788.5|31805.5|31785.5|20
1693374900000|2023-08-30 05:55:00|31807.5|31787.5|31811|31791|31811.5|31791.5|31806.5|31786.5|28
1693375200000|2023-08-30 06:00:00|31811.5|31791.5|31805|31785|31812|31792|31805|31785|37
1693375500000|2023-08-30 06:05:00|31805.5|31785.5|31803.5|31783.5|31806.5|31786.5|31802.5|31782.5|34
1693375800000|2023-08-30 06:10:00|31803|31783|31805|31785|31805|31785|31801|31781|22
1693376100000|2023-08-30 06:15:00|31805.5|31785.5|31805.5|31785.5|31806|31786|31803|31783|29
1693376400000|2023-08-30 06:20:00|31806|31786|31799|31779|31806|31786|31798|31778|40
1693376700000|2023-08-30 06:25:00|31798.5|31778.5|31797.5|31777.5|31798.5|31778.5|31797.5|31777.5|15
1693377000000|2023-08-30 06:30:00|31797|31777|31798|31778|31801|31781|31796.5|31776.5|57
1693377300000|2023-08-30 06:35:00|31797.5|31777.5|31797|31777|31801.5|31781.5|31797|31777|28
1693377600000|2023-08-30 06:40:00|31797.5|31777.5|31796.5|31776.5|31799|31779|31796|31776|25
1693378200000|2023-08-30 06:50:00|31797|31777|31804.5|31784.5|31804.5|31784.5|31796|31776|38
1693378500000|2023-08-30 06:55:00|31805|31785|31807.5|31787.5|31810.5|31790.5|31805|31785|27
1693378800000|2023-08-30 07:00:00|31807|31787|31812|31792|31817|31797|31805|31785|72
1693379100000|2023-08-30 07:05:00|31811.5|31791.5|31811.5|31791.5|31813|31793|31809.5|31789.5|28
1693379400000|2023-08-30 07:10:00|31812|31792|31810.5|31790.5|31812|31792|31809.5|31789.5|20
1693379700000|2023-08-30 07:15:00|31811|31791|31818.5|31798.5|31819.5|31799.5|31811|31791|44
1693380000000|2023-08-30 07:20:00|31819.5|31799.5|31818.5|31798.5|31820.5|31800.5|31817.5|31797.5|14
1693380300000|2023-08-30 07:25:00|31818|31798|31816.5|31796.5|31821.5|31801.5|31816.5|31796.5|26
1693380600000|2023-08-30 07:30:00|31817|31797|31818|31798|31819.5|31799.5|31816|31796|35
1693380900000|2023-08-30 07:35:00|31817.5|31797.5|31818|31798|31822|31802|31816.5|31796.5|53
1693381200000|2023-08-30 07:40:00|31817.5|31797.5|31805.5|31785.5|31817.5|31797.5|31805.5|31785.5|47
1693381500000|2023-08-30 07:45:00|31805|31785|31804.5|31784.5|31806|31786|31803|31783|33
1693381800000|2023-08-30 07:50:00|31805|31785|31812|31792|31812|31792|31803|31783|42
1693382100000|2023-08-30 07:55:00|31811.5|31791.5|31807|31787|31811.5|31791.5|31807|31787|23
1693382400000|2023-08-30 08:00:00|31808|31788|31817|31797|31817.5|31797.5|31807|31787|38
1693382700000|2023-08-30 08:05:00|31817.5|31797.5|31819|31799|31819|31799|31817.5|31797.5|14
1693383000000|2023-08-30 08:10:00|31819.5|31799.5|31822|31802|31822|31802|31819|31799|13
1693383300000|2023-08-30 08:15:00|31821.5|31801.5|31823|31803|31825|31805|31821.5|31801.5|10
1693383600000|2023-08-30 08:20:00|31823.5|31803.5|31821|31801|31824|31804|31820.5|31800.5|13
1693383900000|2023-08-30 08:25:00|31820.5|31800.5|31822|31802|31822|31802|31820|31800|18
1693384200000|2023-08-30 08:30:00|31821.5|31801.5|31816|31796|31821.5|31801.5|31816|31796|26
1693384500000|2023-08-30 08:35:00|31815|31795|31816|31796|31816|31796|31815|31795|7
1693384800000|2023-08-30 08:40:00|31816.5|31796.5|31811|31791|31816.5|31796.5|31809|31789|27
1693385100000|2023-08-30 08:45:00|31810.5|31790.5|31811.5|31791.5|31812|31792|31810|31790|20
1693385400000|2023-08-30 08:50:00|31812|31792|31807.5|31787.5|31813.5|31793.5|31807.5|31787.5|47
1693385700000|2023-08-30 08:55:00|31808|31788|31806|31786|31808.5|31788.5|31804|31784|43
1693386000000|2023-08-30 09:00:00|31807|31787|31807|31787|31808|31788|31806|31786|12
1693386300000|2023-08-30 09:05:00|31807.5|31787.5|31803.5|31783.5|31808|31788|31803.5|31783.5|17
1693386600000|2023-08-30 09:10:00|31801.5|31781.5|31801.5|31781.5|31801.5|31781.5|31800.5|31780.5|5
1693386900000|2023-08-30 09:15:00|31800.5|31780.5|31797|31777|31800.5|31780.5|31795|31775|17
1693387200000|2023-08-30 09:20:00|31797.5|31777.5|31800|31780|31800|31780|31795.5|31775.5|16
1693387500000|2023-08-30 09:25:00|31800.5|31780.5|31797|31777|31801|31781|31796.5|31776.5|13
1693387800000|2023-08-30 09:30:00|31797.5|31777.5|31804.5|31784.5|31806.5|31786.5|31797.5|31777.5|21
1693388100000|2023-08-30 09:35:00|31804|31784|31801.5|31781.5|31804.5|31784.5|31800.5|31780.5|17
1693388400000|2023-08-30 09:40:00|31801|31781|31802|31782|31802|31782|31801|31781|5
1693388700000|2023-08-30 09:45:00|31801.5|31781.5|31801.5|31781.5|31802|31782|31801|31781|5
1693389000000|2023-08-30 09:50:00|31802|31782|31797|31777|31803|31783|31796.5|31776.5|19
1693389300000|2023-08-30 09:55:00|31797.5|31777.5|31797|31777|31798|31778|31797|31777|12
1693389900000|2023-08-30 10:05:00|31798|31778|31799|31779|31800|31780|31797|31777|13
1693390200000|2023-08-30 10:10:00|31799.5|31779.5|31801.5|31781.5|31803.5|31783.5|31799.5|31779.5|15
1693390500000|2023-08-30 10:15:00|31802.5|31782.5|31803|31783|31805|31785|31802.5|31782.5|15
1693390800000|2023-08-30 10:20:00|31803.5|31783.5|31803.5|31783.5|31805.5|31785.5|31803|31783|9
1693391100000|2023-08-30 10:25:00|31804.5|31784.5|31806|31786|31806.5|31786.5|31803.5|31783.5|29
1693391400000|2023-08-30 10:30:00|31806.5|31786.5|31802.5|31782.5|31807|31787|31802.5|31782.5|15
1693391700000|2023-08-30 10:35:00|31803|31783|31803.5|31783.5|31805.5|31785.5|31801|31781|16
1693392000000|2023-08-30 10:40:00|31804.5|31784.5|31802.5|31782.5|31805|31785|31801.5|31781.5|10
1693392300000|2023-08-30 10:45:00|31802|31782|31802.5|31782.5|31803.5|31783.5|31802|31782|6
1693392600000|2023-08-30 10:50:00|31803|31783|31803.5|31783.5|31803.5|31783.5|31803|31783|2
1693392900000|2023-08-30 10:55:00|31803|31783|31800|31780|31805|31785|31800|31780|12
1693393200000|2023-08-30 11:00:00|31801|31781|31799.5|31779.5|31801|31781|31799|31779|9
1693393500000|2023-08-30 11:05:00|31799|31779|31799.5|31779.5|31799.5|31779.5|31798.5|31778.5|4
1693393800000|2023-08-30 11:10:00|31799|31779|31799.5|31779.5|31799.5|31779.5|31798|31778|8
1693394100000|2023-08-30 11:15:00|31799|31779|31798|31778|31799|31779|31798|31778|5
1693394400000|2023-08-30 11:20:00|31798.5|31778.5|31797|31777|31798.5|31778.5|31797|31777|6
1693394700000|2023-08-30 11:25:00|31797.5|31777.5|31798|31778|31799.5|31779.5|31796.5|31776.5|24
1693395000000|2023-08-30 11:30:00|31798.5|31778.5|31801|31781|31802|31782|31797.5|31777.5|19
1693395300000|2023-08-30 11:35:00|31800.5|31780.5|31798|31778|31801.5|31781.5|31797|31777|17
1693395600000|2023-08-30 11:40:00|31797.5|31777.5|31798.5|31778.5|31798.5|31778.5|31797|31777|13
1693395900000|2023-08-30 11:45:00|31797.5|31777.5|31801.5|31781.5|31801.5|31781.5|31797.5|31777.5|16
1693396200000|2023-08-30 11:50:00|31801|31781|31800|31780|31801.5|31781.5|31800|31780|14
1693396500000|2023-08-30 11:55:00|31800.5|31780.5|31805.5|31785.5|31806|31786|31800.5|31780.5|17
1693396800000|2023-08-30 12:00:00|31806|31786|31804.5|31784.5|31808.5|31788.5|31804|31784|30
1693397100000|2023-08-30 12:05:00|31804|31784|31805|31785|31806|31786|31804|31784|19
1693397400000|2023-08-30 12:10:00|31804.5|31784.5|31791.5|31771.5|31809|31789|31790|31770|36
1693397700000|2023-08-30 12:15:00|31791|31771|31792.5|31772.5|31803.5|31783.5|31786|31766|104
1693398000000|2023-08-30 12:20:00|31792|31772|31801.5|31781.5|31801.5|31781.5|31792|31772|14
1693398300000|2023-08-30 12:25:00|31802|31782|31798.5|31778.5|31802|31782|31796.5|31776.5|16
1693398600000|2023-08-30 12:30:00|31798|31778|31774|31754|31798|31778|31769.5|31749.5|78
1693398900000|2023-08-30 12:35:00|31773.5|31753.5|31780.5|31760.5|31789.5|31769.5|31772.5|31752.5|52
1693399200000|2023-08-30 12:40:00|31781|31761|31773.5|31753.5|31781|31761|31772.5|31752.5|38
1693399500000|2023-08-30 12:45:00|31773|31753|31768|31748|31776|31756|31761.5|31741.5|64
1693399800000|2023-08-30 12:50:00|31767|31747|31766.5|31746.5|31768|31748|31766.5|31746.5|6
1693400100000|2023-08-30 12:55:00|31764|31744|31766.5|31746.5|31767.5|31747.5|31762|31742|30
1693400400000|2023-08-30 13:00:00|31767|31747|31768|31748|31770|31750|31763.5|31743.5|29
1693400700000|2023-08-30 13:05:00|31767.5|31747.5|31773.5|31753.5|31773.5|31753.5|31767.5|31747.5|38
1693401000000|2023-08-30 13:10:00|31774|31754|31773|31753|31781.5|31761.5|31773|31753|41
1693401300000|2023-08-30 13:15:00|31773.5|31753.5|31780.5|31760.5|31784|31764|31772.5|31752.5|25
1693401600000|2023-08-30 13:20:00|31780|31760|31778.5|31758.5|31781|31761|31778|31758|17
1693401900000|2023-08-30 13:25:00|31779|31759|31770.5|31750.5|31779|31759|31770|31750|25
1693402200000|2023-08-30 13:30:00|31770|31750|31763.5|31743.5|31770|31750|31763.5|31743.5|50
1693402500000|2023-08-30 13:35:00|31763|31743|31763.5|31743.5|31765|31745|31763|31743|24
1693402800000|2023-08-30 13:40:00|31763|31743|31766.5|31746.5|31766.5|31746.5|31763|31743|27
1693403100000|2023-08-30 13:45:00|31766|31746|31763|31743|31768.5|31748.5|31762|31742|24
1693403400000|2023-08-30 13:50:00|31762.5|31742.5|31761.5|31741.5|31763.5|31743.5|31755.5|31735.5|40
1693403700000|2023-08-30 13:55:00|31761|31741|31763.5|31743.5|31763.5|31743.5|31757.5|31737.5|29
1693404000000|2023-08-30 14:00:00|31762|31742|31770.5|31750.5|31772|31752|31761|31741|16
1693404300000|2023-08-30 14:05:00|31771|31751|31768.5|31748.5|31771|31751|31761.5|31741.5|63
1693404600000|2023-08-30 14:10:00|31769|31749|31762|31742|31770.5|31750.5|31762|31742|40
1693404900000|2023-08-30 14:15:00|31762.5|31742.5|31768|31748|31770|31750|31760.5|31740.5|34
1693405200000|2023-08-30 14:20:00|31769|31749|31776.5|31756.5|31778.5|31758.5|31767|31747|49
1693405500000|2023-08-30 14:25:00|31777|31757|31782|31762|31782|31762|31777|31757|38
1693405800000|2023-08-30 14:30:00|31782.5|31762.5|31770.5|31750.5|31782.5|31762.5|31766|31746|49
1693406100000|2023-08-30 14:35:00|31771|31751|31768.5|31748.5|31771.5|31751.5|31765.5|31745.5|41
1693406400000|2023-08-30 14:40:00|31769|31749|31771|31751|31773|31753|31766|31746|64
1693406700000|2023-08-30 14:45:00|31770.5|31750.5|31777.5|31757.5|31777.5|31757.5|31768|31748|54
1693407000000|2023-08-30 14:50:00|31778|31758|31787|31767|31790.5|31770.5|31778|31758|47
1693407300000|2023-08-30 14:55:00|31787.5|31767.5|31784.5|31764.5|31788|31768|31783.5|31763.5|23
1693407600000|2023-08-30 15:00:00|31786.5|31766.5|31787.5|31767.5|31788.5|31768.5|31786.5|31766.5|13
1693407900000|2023-08-30 15:05:00|31788|31768|31788.5|31768.5|31788.5|31768.5|31778|31758|51
1693408200000|2023-08-30 15:10:00|31788|31768|31788.5|31768.5|31789.5|31769.5|31786.5|31766.5|21
1693408500000|2023-08-30 15:15:00|31789|31769|31788.5|31768.5|31790.5|31770.5|31788.5|31768.5|14
1693408800000|2023-08-30 15:20:00|31788|31768|31778|31758|31788|31768|31777.5|31757.5|23
1693409100000|2023-08-30 15:25:00|31778.5|31758.5|31786|31766|31787.5|31767.5|31778.5|31758.5|21
1693409400000|2023-08-30 15:30:00|31786.5|31766.5|31786.5|31766.5|31787|31767|31785|31765|25
1693409700000|2023-08-30 15:35:00|31787|31767|31785.5|31765.5|31788|31768|31782.5|31762.5|25
1693410000000|2023-08-30 15:40:00|31785|31765|31785.5|31765.5|31786.5|31766.5|31784.5|31764.5|12
1693410300000|2023-08-30 15:45:00|31785|31765|31786|31766|31787|31767|31784.5|31764.5|21
1693410600000|2023-08-30 15:50:00|31786.5|31766.5|31785.5|31765.5|31789|31769|31785.5|31765.5|24
1693410900000|2023-08-30 15:55:00|31786|31766|31785|31765|31786.5|31766.5|31785|31765|11
1693411200000|2023-08-30 16:00:00|31784.5|31764.5|31787|31767|31787|31767|31784.5|31764.5|10
1693411500000|2023-08-30 16:05:00|31786.5|31766.5|31787|31767|31787.5|31767.5|31786.5|31766.5|4
1693411800000|2023-08-30 16:10:00|31786.5|31766.5|31787|31767|31791.5|31771.5|31786.5|31766.5|16
1693412100000|2023-08-30 16:15:00|31786.5|31766.5|31786.5|31766.5|31787|31767|31786|31766|11
1693412400000|2023-08-30 16:20:00|31787|31767|31787|31767|31787|31767|31786.5|31766.5|5
1693412700000|2023-08-30 16:25:00|31786.5|31766.5|31794|31774|31794.5|31774.5|31786.5|31766.5|27
1693413000000|2023-08-30 16:30:00|31793.5|31773.5|31794|31774|31794.5|31774.5|31793.5|31773.5|4
1693413300000|2023-08-30 16:35:00|31794.5|31774.5|31802|31782|31802.5|31782.5|31794.5|31774.5|6
1693413600000|2023-08-30 16:40:00|31802.5|31782.5|31793.5|31773.5|31802.5|31782.5|31793.5|31773.5|7
1693413900000|2023-08-30 16:45:00|31798.5|31778.5|31799.5|31779.5|31800|31780|31798.5|31778.5|10
1693414200000|2023-08-30 16:50:00|31799|31779|31785.5|31765.5|31799|31779|31785.5|31765.5|11
1693414800000|2023-08-30 17:00:00|31786|31766|31785.5|31765.5|31786|31766|31785.5|31765.5|2
1693415100000|2023-08-30 17:05:00|31786|31766|31786|31766|31788|31768|31786|31766|3
1693415400000|2023-08-30 17:10:00|31787|31767|31788.5|31768.5|31790.5|31770.5|31787|31767|10
1693415700000|2023-08-30 17:15:00|31789|31769|31785|31765|31789|31769|31785|31765|10
1693416000000|2023-08-30 17:20:00|31785.5|31765.5|31789|31769|31790.5|31770.5|31785.5|31765.5|13
1693416300000|2023-08-30 17:25:00|31789.5|31769.5|31791.5|31771.5|31791.5|31771.5|31789.5|31769.5|7
1693416600000|2023-08-30 17:30:00|31792|31772|31793|31773|31793|31773|31792|31772|5
1693416900000|2023-08-30 17:35:00|31793.5|31773.5|31793.5|31773.5|31795|31775|31793|31773|12
1693417200000|2023-08-30 17:40:00|31793|31773|31793.5|31773.5|31793.5|31773.5|31793|31773|2
1693417500000|2023-08-30 17:45:00|31794|31774|31794|31774|31795|31775|31793|31773|59
1693417800000|2023-08-30 17:50:00|31794.5|31774.5|31793.5|31773.5|31795.5|31775.5|31793.5|31773.5|64
1693418100000|2023-08-30 17:55:00|31794|31774|31800|31780|31800|31780|31793.5|31773.5|61
1693418400000|2023-08-30 18:00:00|31800.5|31780.5|31800.5|31780.5|31802|31782|31800.5|31780.5|33
1693418700000|2023-08-30 18:05:00|31801|31781|31801.5|31781.5|31801.5|31781.5|31801|31781|2
1693419000000|2023-08-30 18:10:00|31800.5|31780.5|31801.5|31781.5|31801.5|31781.5|31800.5|31780.5|6
1693419300000|2023-08-30 18:15:00|31801|31781|31801.5|31781.5|31801.5|31781.5|31801|31781|2
1693419900000|2023-08-30 18:25:00|31801|31781|31801|31781|31801|31781|31801|31781|1
1693420200000|2023-08-30 18:30:00|31801.5|31781.5|31801.5|31781.5|31801.5|31781.5|31801.5|31781.5|1
1693420800000|2023-08-30 18:40:00|31802|31782|31803|31783|31805|31785|31801.5|31781.5|16
1693421100000|2023-08-30 18:45:00|31802.5|31782.5|31798|31778|31802.5|31782.5|31797.5|31777.5|9
1693421400000|2023-08-30 18:50:00|31797|31777|31791.5|31771.5|31798.5|31778.5|31791|31771|17
1693421700000|2023-08-30 18:55:00|31792.5|31772.5|31791.5|31771.5|31792.5|31772.5|31791.5|31771.5|14
1693422000000|2023-08-30 19:00:00|31791|31771|31786|31766|31793|31773|31785.5|31765.5|82
1693422300000|2023-08-30 19:05:00|31785.5|31765.5|31790|31770|31792.5|31772.5|31785.5|31765.5|117
1693422600000|2023-08-30 19:10:00|31790.5|31770.5|31791|31771|31792.5|31772.5|31789.5|31769.5|137
1693422900000|2023-08-30 19:15:00|31790.5|31770.5|31793|31773|31794.5|31774.5|31790.5|31770.5|88
1693423200000|2023-08-30 19:20:00|31794|31774|31790|31770|31795.5|31775.5|31789|31769|106
1693423500000|2023-08-30 19:25:00|31789.5|31769.5|31792|31772|31794.5|31774.5|31789.5|31769.5|109
1693423800000|2023-08-30 19:30:00|31793|31773|31792.5|31772.5|31793|31773|31792|31772|19
1693424100000|2023-08-30 19:35:00|31793|31773|31792|31772|31793|31773|31792|31772|3
1693424400000|2023-08-30 19:40:00|31791.5|31771.5|31789.5|31769.5|31791.5|31771.5|31789|31769|9
1693424700000|2023-08-30 19:45:00|31789|31769|31788.5|31768.5|31791|31771|31788.5|31768.5|10
1693425000000|2023-08-30 19:50:00|31789|31769|31789.5|31769.5|31789.5|31769.5|31788.5|31768.5|6
1693425300000|2023-08-30 19:55:00|31789|31769|31789.5|31769.5|31789.5|31769.5|31788.5|31768.5|4
1693443600000|2023-08-31 01:00:00|31793.5|31773.5|31792.5|31772.5|31793.5|31773.5|31791|31771|8
1693443900000|2023-08-31 01:05:00|31804.5|31784.5|31796|31776|31811.5|31791.5|31788|31768|58
1693444200000|2023-08-31 01:10:00|31795|31775|31801.5|31781.5|31803.5|31783.5|31792|31772|63
1693444500000|2023-08-31 01:15:00|31801|31781|31796.5|31776.5|31801|31781|31796.5|31776.5|19
1693444800000|2023-08-31 01:20:00|31797|31777|31801|31781|31803|31783|31797|31777|39
1693445100000|2023-08-31 01:25:00|31801.5|31781.5|31798|31778|31805|31785|31798|31778|39
1693445400000|2023-08-31 01:30:00|31796.5|31776.5|31796.5|31776.5|31798.5|31778.5|31791.5|31771.5|63
1693445700000|2023-08-31 01:35:00|31796|31776|31789|31769|31797.5|31777.5|31785.5|31765.5|64
1693446000000|2023-08-31 01:40:00|31789.5|31769.5|31803|31783|31804|31784|31789.5|31769.5|61
1693446300000|2023-08-31 01:45:00|31802.5|31782.5|31802.5|31782.5|31803|31783|31801.5|31781.5|11
1693446600000|2023-08-31 01:50:00|31803|31783|31816|31796|31816|31796|31803|31783|29
1693446900000|2023-08-31 01:55:00|31815|31795|31831.5|31811.5|31831.5|31811.5|31813|31793|50
1693447200000|2023-08-31 02:00:00|31831|31811|31832|31812|31832.5|31812.5|31828.5|31808.5|31
1693447500000|2023-08-31 02:05:00|31831.5|31811.5|31841|31821|31844|31824|31829.5|31809.5|32
1693447800000|2023-08-31 02:10:00|31841.5|31821.5|31840|31820|31843|31823|31836.5|31816.5|60
1693448100000|2023-08-31 02:15:00|31839.5|31819.5|31833|31813|31839.5|31819.5|31829|31809|41
1693448400000|2023-08-31 02:20:00|31832.5|31812.5|31832|31812|31836|31816|31827|31807|32
1693448700000|2023-08-31 02:25:00|31831.5|31811.5|31834|31814|31834.5|31814.5|31831.5|31811.5|17
1693449000000|2023-08-31 02:30:00|31834.5|31814.5|31833.5|31813.5|31834.5|31814.5|31833|31813|20
1693449300000|2023-08-31 02:35:00|31833|31813|31827.5|31807.5|31833.5|31813.5|31827|31807|42
1693449600000|2023-08-31 02:40:00|31827|31807|31828|31808|31828.5|31808.5|31822.5|31802.5|40
1693449900000|2023-08-31 02:45:00|31828.5|31808.5|31837.5|31817.5|31837.5|31817.5|31828.5|31808.5|22
1693450200000|2023-08-31 02:50:00|31838|31818|31836.5|31816.5|31838|31818|31834|31814|19
1693450500000|2023-08-31 02:55:00|31837|31817|31834|31814|31837.5|31817.5|31832.5|31812.5|17
1693450800000|2023-08-31 03:00:00|31834.5|31814.5|31838.5|31818.5|31842.5|31822.5|31830|31810|30
1693451100000|2023-08-31 03:05:00|31842.5|31822.5|31842|31822|31848|31828|31842|31822|27
1693451400000|2023-08-31 03:10:00|31842.5|31822.5|31842|31822|31843|31823|31842|31822|10
1693451700000|2023-08-31 03:15:00|31842.5|31822.5|31840.5|31820.5|31843|31823|31838|31818|20
1693452000000|2023-08-31 03:20:00|31839.5|31819.5|31841.5|31821.5|31842|31822|31833|31813|34
1693452300000|2023-08-31 03:25:00|31837.5|31817.5|31841.5|31821.5|31842.5|31822.5|31836.5|31816.5|27
1693452600000|2023-08-31 03:30:00|31841|31821|31842|31822|31842|31822|31837|31817|19
1693452900000|2023-08-31 03:35:00|31842.5|31822.5|31837.5|31817.5|31842.5|31822.5|31837.5|31817.5|18
1693453200000|2023-08-31 03:40:00|31838|31818|31839.5|31819.5|31840|31820|31837.5|31817.5|10
1693453500000|2023-08-31 03:45:00|31840|31820|31848.5|31828.5|31851.5|31831.5|31840|31820|47
1693453800000|2023-08-31 03:50:00|31848|31828|31846.5|31826.5|31849|31829|31846.5|31826.5|12
1693454100000|2023-08-31 03:55:00|31848.5|31828.5|31856.5|31836.5|31861.5|31841.5|31848.5|31828.5|35
1693454400000|2023-08-31 04:00:00|31857|31837|31860|31840|31860.5|31840.5|31856|31836|11
1693454700000|2023-08-31 04:05:00|31860.5|31840.5|31859|31839|31861|31841|31850|31830|40
1693455000000|2023-08-31 04:10:00|31861.5|31841.5|31857|31837|31873.5|31853.5|31857|31837|41
1693455300000|2023-08-31 04:15:00|31856.5|31836.5|31847.5|31827.5|31856.5|31836.5|31847|31827|21
1693455600000|2023-08-31 04:20:00|31849|31829|31855.5|31835.5|31856.5|31836.5|31849|31829|26
1693455900000|2023-08-31 04:25:00|31856|31836|31855.5|31835.5|31856.5|31836.5|31855.5|31835.5|6
1693456200000|2023-08-31 04:30:00|31856|31836|31856.5|31836.5|31857|31837|31854.5|31834.5|11
1693456500000|2023-08-31 04:35:00|31857|31837|31857|31837|31858|31838|31857|31837|5
1693456800000|2023-08-31 04:40:00|31856.5|31836.5|31856|31836|31857|31837|31855.5|31835.5|8
1693457100000|2023-08-31 04:45:00|31855.5|31835.5|31854|31834|31857|31837|31854|31834|42
1693457400000|2023-08-31 04:50:00|31853.5|31833.5|31853.5|31833.5|31856.5|31836.5|31853.5|31833.5|17
1693457700000|2023-08-31 04:55:00|31853|31833|31850|31830|31853.5|31833.5|31849|31829|9
1693458000000|2023-08-31 05:00:00|31850.5|31830.5|31851|31831|31851|31831|31848|31828|24
1693458300000|2023-08-31 05:05:00|31848|31828|31853.5|31833.5|31853.5|31833.5|31847.5|31827.5|10
1693458600000|2023-08-31 05:10:00|31853|31833|31852.5|31832.5|31853|31833|31852|31832|4
1693458900000|2023-08-31 05:15:00|31853|31833|31852|31832|31853|31833|31852|31832|3
1693459200000|2023-08-31 05:20:00|31852.5|31832.5|31854|31834|31854|31834|31852|31832|12
1693459500000|2023-08-31 05:25:00|31853.5|31833.5|31847.5|31827.5|31853.5|31833.5|31845.5|31825.5|46
1693459800000|2023-08-31 05:30:00|31848|31828|31848|31828|31848.5|31828.5|31847.5|31827.5|13
1693460100000|2023-08-31 05:35:00|31847.5|31827.5|31847|31827|31847.5|31827.5|31846.5|31826.5|4
1693460400000|2023-08-31 05:40:00|31847.5|31827.5|31847|31827|31848|31828|31846.5|31826.5|11
1693460700000|2023-08-31 05:45:00|31850|31830|31846.5|31826.5|31850|31830|31846|31826|13
1693461300000|2023-08-31 05:55:00|31846|31826|31840.5|31820.5|31847.5|31827.5|31840|31820|28
1693461600000|2023-08-31 06:00:00|31840|31820|31838|31818|31842|31822|31836.5|31816.5|39
1693461900000|2023-08-31 06:05:00|31838.5|31818.5|31821|31801|31838.5|31818.5|31820|31800|47
1693462200000|2023-08-31 06:10:00|31821.5|31801.5|31821|31801|31822.5|31802.5|31812|31792|40
1693462500000|2023-08-31 06:15:00|31821.5|31801.5|31822.5|31802.5|31823.5|31803.5|31820.5|31800.5|30
1693462800000|2023-08-31 06:20:00|31827|31807|31827.5|31807.5|31828|31808|31826.5|31806.5|8
1693463100000|2023-08-31 06:25:00|31827|31807|31828|31808|31828|31808|31824|31804|15
1693463400000|2023-08-31 06:30:00|31827.5|31807.5|31828.5|31808.5|31832.5|31812.5|31827.5|31807.5|16
1693463700000|2023-08-31 06:35:00|31829|31809|31827|31807|31830|31810|31826.5|31806.5|15
1693464000000|2023-08-31 06:40:00|31827.5|31807.5|31826|31806|31831.5|31811.5|31824.5|31804.5|22
1693464300000|2023-08-31 06:45:00|31826.5|31806.5|31827.5|31807.5|31829|31809|31826|31806|17
1693464600000|2023-08-31 06:50:00|31828|31808|31828.5|31808.5|31829|31809|31827|31807|12
1693464900000|2023-08-31 06:55:00|31828|31808|31851.5|31831.5|31851.5|31831.5|31828|31808|51
1693465200000|2023-08-31 07:00:00|31851|31831|31843.5|31823.5|31851|31831|31842.5|31822.5|77
1693465500000|2023-08-31 07:05:00|31844|31824|31855|31835|31856|31836|31843|31823|43
1693465800000|2023-08-31 07:10:00|31856|31836|31864|31844|31864|31844|31855|31835|34
1693466100000|2023-08-31 07:15:00|31863.5|31843.5|31853.5|31833.5|31864|31844|31849.5|31829.5|43
1693466400000|2023-08-31 07:20:00|31853|31833|31856|31836|31858|31838|31847.5|31827.5|39
1693466700000|2023-08-31 07:25:00|31855.5|31835.5|31856|31836|31858.5|31838.5|31854.5|31834.5|32
1693467000000|2023-08-31 07:30:00|31855.5|31835.5|31855.5|31835.5|31862.5|31842.5|31853|31833|76
1693467300000|2023-08-31 07:35:00|31856|31836|31845|31825|31856.5|31836.5|31840.5|31820.5|66
1693467600000|2023-08-31 07:40:00|31845.5|31825.5|31850|31830|31850.5|31830.5|31845|31825|50
1693467900000|2023-08-31 07:45:00|31849.5|31829.5|31844.5|31824.5|31851.5|31831.5|31842.5|31822.5|24
1693468200000|2023-08-31 07:50:00|31844|31824|31849|31829|31851.5|31831.5|31839.5|31819.5|59
1693468500000|2023-08-31 07:55:00|31849.5|31829.5|31846.5|31826.5|31849.5|31829.5|31846|31826|23
1693468800000|2023-08-31 08:00:00|31847|31827|31846.5|31826.5|31847.5|31827.5|31846.5|31826.5|10
1693469100000|2023-08-31 08:05:00|31847|31827|31852|31832|31852|31832|31846|31826|9
1693469400000|2023-08-31 08:10:00|31851.5|31831.5|31852|31832|31854.5|31834.5|31851|31831|14
1693469700000|2023-08-31 08:15:00|31852.5|31832.5|31853|31833|31855.5|31835.5|31852.5|31832.5|7
1693470000000|2023-08-31 08:20:00|31852.5|31832.5|31852|31832|31853|31833|31852|31832|10
1693470300000|2023-08-31 08:25:00|31851.5|31831.5|31851|31831|31852|31832|31851|31831|8
1693470600000|2023-08-31 08:30:00|31850.5|31830.5|31846|31826|31850.5|31830.5|31846|31826|11
1693470900000|2023-08-31 08:35:00|31846.5|31826.5|31846|31826|31847|31827|31846|31826|10
1693471200000|2023-08-31 08:40:00|31846.5|31826.5|31847.5|31827.5|31847.5|31827.5|31845.5|31825.5|7
1693471500000|2023-08-31 08:45:00|31847|31827|31848|31828|31848|31828|31847|31827|7
1693471800000|2023-08-31 08:50:00|31847.5|31827.5|31847|31827|31847.5|31827.5|31847|31827|4
1693472100000|2023-08-31 08:55:00|31847.5|31827.5|31850|31830|31853|31833|31847.5|31827.5|49
1693472400000|2023-08-31 09:00:00|31850.5|31830.5|31850.5|31830.5|31852.5|31832.5|31848|31828|45
1693472700000|2023-08-31 09:05:00|31850|31830|31851|31831|31851.5|31831.5|31849.5|31829.5|21
1693473000000|2023-08-31 09:10:00|31851.5|31831.5|31849.5|31829.5|31854.5|31834.5|31848.5|31828.5|24
1693473300000|2023-08-31 09:15:00|31850|31830|31847.5|31827.5|31850|31830|31846.5|31826.5|23
1693473600000|2023-08-31 09:20:00|31847|31827|31847.5|31827.5|31848|31828|31847|31827|16
1693473900000|2023-08-31 09:25:00|31847|31827|31847.5|31827.5|31850.5|31830.5|31847|31827|25
1693474200000|2023-08-31 09:30:00|31848|31828|31849.5|31829.5|31849.5|31829.5|31845.5|31825.5|30
1693474500000|2023-08-31 09:35:00|31849|31829|31852.5|31832.5|31852.5|31832.5|31848.5|31828.5|11
1693474800000|2023-08-31 09:40:00|31852|31832|31851.5|31831.5|31852|31832|31850|31830|17
1693475100000|2023-08-31 09:45:00|31851|31831|31852|31832|31852|31832|31850.5|31830.5|5
1693475400000|2023-08-31 09:50:00|31852.5|31832.5|31854.5|31834.5|31857.5|31837.5|31852.5|31832.5|15
1693475700000|2023-08-31 09:55:00|31855|31835|31852.5|31832.5|31855|31835|31852.5|31832.5|21
1693476000000|2023-08-31 10:00:00|31852|31832|31849|31829|31852.5|31832.5|31848.5|31828.5|16
1693476300000|2023-08-31 10:05:00|31849.5|31829.5|31849|31829|31850|31830|31849|31829|12
1693476600000|2023-08-31 10:10:00|31849.5|31829.5|31851.5|31831.5|31851.5|31831.5|31849.5|31829.5|5
1693476900000|2023-08-31 10:15:00|31851|31831|31850|31830|31851.5|31831.5|31850|31830|9
1693477200000|2023-08-31 10:20:00|31849.5|31829.5|31850|31830|31850.5|31830.5|31849|31829|10
1693477500000|2023-08-31 10:25:00|31849.5|31829.5|31850.5|31830.5|31851|31831|31848.5|31828.5|14
1693477800000|2023-08-31 10:30:00|31851|31831|31849.5|31829.5|31852|31832|31849.5|31829.5|14
1693478100000|2023-08-31 10:35:00|31849|31829|31847.5|31827.5|31849|31829|31846.5|31826.5|12
1693478400000|2023-08-31 10:40:00|31848|31828|31848.5|31828.5|31851|31831|31847.5|31827.5|27
1693478700000|2023-08-31 10:45:00|31849|31829|31848.5|31828.5|31849.5|31829.5|31846.5|31826.5|20
1693479000000|2023-08-31 10:50:00|31846.5|31826.5|31848.5|31828.5|31850|31830|31845|31825|12
1693479300000|2023-08-31 10:55:00|31848|31828|31848.5|31828.5|31851|31831|31848|31828|14
1693479600000|2023-08-31 11:00:00|31849|31829|31851|31831|31855.5|31835.5|31849|31829|17
1693479900000|2023-08-31 11:05:00|31851.5|31831.5|31851|31831|31851.5|31831.5|31846|31826|6
1693480200000|2023-08-31 11:10:00|31850.5|31830.5|31850.5|31830.5|31851|31831|31846|31826|17
1693480500000|2023-08-31 11:15:00|31850|31830|31847|31827|31850|31830|31846|31826|15
1693480800000|2023-08-31 11:20:00|31846.5|31826.5|31847|31827|31848|31828|31846.5|31826.5|6
1693481100000|2023-08-31 11:25:00|31846.5|31826.5|31847.5|31827.5|31849|31829|31846|31826|14
1693481400000|2023-08-31 11:30:00|31846.5|31826.5|31847.5|31827.5|31850|31830|31845|31825|19
1693481700000|2023-08-31 11:35:00|31847|31827|31848|31828|31850.5|31830.5|31845|31825|27
1693482000000|2023-08-31 11:40:00|31847|31827|31842.5|31822.5|31848|31828|31842.5|31822.5|14
1693482300000|2023-08-31 11:45:00|31843|31823|31842|31822|31844.5|31824.5|31842|31822|9
1693482600000|2023-08-31 11:50:00|31840.5|31820.5|31842.5|31822.5|31842.5|31822.5|31839|31819|20
1693482900000|2023-08-31 11:55:00|31842|31822|31841|31821|31845|31825|31840|31820|16
1693483200000|2023-08-31 12:00:00|31840.5|31820.5|31844|31824|31846|31826|31840|31820|15
1693483500000|2023-08-31 12:05:00|31844.5|31824.5|31840.5|31820.5|31845|31825|31840.5|31820.5|16
1693483800000|2023-08-31 12:10:00|31840|31820|31833|31813|31840|31820|31831|31811|55
1693484100000|2023-08-31 12:15:00|31832|31812|31829|31809|31836.5|31816.5|31827|31807|72
1693484400000|2023-08-31 12:20:00|31830|31810|31831.5|31811.5|31831.5|31811.5|31828.5|31808.5|21
1693484700000|2023-08-31 12:25:00|31832|31812|31833|31813|31834|31814|31828.5|31808.5|45
1693485000000|2023-08-31 12:30:00|31832.5|31812.5|31824.5|31804.5|31832.5|31812.5|31820.5|31800.5|80
1693485300000|2023-08-31 12:35:00|31825.5|31805.5|31828.5|31808.5|31831|31811|31822.5|31802.5|60
1693485600000|2023-08-31 12:40:00|31828|31808|31821.5|31801.5|31830.5|31810.5|31819|31799|62
1693485900000|2023-08-31 12:45:00|31820.5|31800.5|31818|31798|31822.5|31802.5|31817.5|31797.5|28
1693486200000|2023-08-31 12:50:00|31817.5|31797.5|31815.5|31795.5|31817.5|31797.5|31814.5|31794.5|12
1693486500000|2023-08-31 12:55:00|31815|31795|31824|31804|31827|31807|31809|31789|49
1693486800000|2023-08-31 13:00:00|31824.5|31804.5|31837|31817|31844|31824|31823|31803|58
1693487100000|2023-08-31 13:05:00|31838|31818|31842|31822|31848.5|31828.5|31838|31818|34
1693487400000|2023-08-31 13:10:00|31842.5|31822.5|31840|31820|31844.5|31824.5|31840|31820|34
1693487700000|2023-08-31 13:15:00|31840.5|31820.5|31840|31820|31841|31821|31840|31820|6
1693488000000|2023-08-31 13:20:00|31839.5|31819.5|31829.5|31809.5|31840.5|31820.5|31827.5|31807.5|55
1693488300000|2023-08-31 13:25:00|31830|31810|31840.5|31820.5|31847|31827|31829|31809|45
1693488600000|2023-08-31 13:30:00|31840|31820|31842|31822|31843.5|31823.5|31839.5|31819.5|35
1693488900000|2023-08-31 13:35:00|31842.5|31822.5|31841.5|31821.5|31848.5|31828.5|31841|31821|45
1693489200000|2023-08-31 13:40:00|31841|31821|31855.5|31835.5|31855.5|31835.5|31840.5|31820.5|46
1693489500000|2023-08-31 13:45:00|31843|31823|31847|31827|31848.5|31828.5|31841|31821|44
1693489800000|2023-08-31 13:50:00|31846.5|31826.5|31849|31829|31852|31832|31846|31826|35
1693490100000|2023-08-31 13:55:00|31849.5|31829.5|31841|31821|31849.5|31829.5|31841|31821|25
1693490400000|2023-08-31 14:00:00|31841.5|31821.5|31835|31815|31877|31857|31835|31815|66
1693490700000|2023-08-31 14:05:00|31835.5|31815.5|31831|31811|31838|31818|31827|31807|37
1693491000000|2023-08-31 14:10:00|31830.5|31810.5|31832.5|31812.5|31834.5|31814.5|31829.5|31809.5|26
1693491300000|2023-08-31 14:15:00|31832|31812|31839.5|31819.5|31839.5|31819.5|31831.5|31811.5|16
1693491600000|2023-08-31 14:20:00|31839|31819|31834|31814|31840|31820|31832|31812|24
1693491900000|2023-08-31 14:25:00|31834.5|31814.5|31828.5|31808.5|31834.5|31814.5|31828.5|31808.5|21
1693492200000|2023-08-31 14:30:00|31829|31809|31829.5|31809.5|31834.5|31814.5|31829|31809|23
1693492500000|2023-08-31 14:35:00|31830|31810|31832|31812|31832.5|31812.5|31828|31808|33
1693492800000|2023-08-31 14:40:00|31831.5|31811.5|31831.5|31811.5|31832|31812|31830.5|31810.5|11
1693493100000|2023-08-31 14:45:00|31831|31811|31834|31814|31834|31814|31831|31811|6
1693493400000|2023-08-31 14:50:00|31838.5|31818.5|31837|31817|31840|31820|31836.5|31816.5|20
1693493700000|2023-08-31 14:55:00|31836.5|31816.5|31828.5|31808.5|31836.5|31816.5|31828.5|31808.5|39
1693494000000|2023-08-31 15:00:00|31828|31808|31838|31818|31838|31818|31828|31808|26
1693494300000|2023-08-31 15:05:00|31838.5|31818.5|31843.5|31823.5|31845|31825|31838|31818|8
1693494600000|2023-08-31 15:10:00|31843|31823|31836.5|31816.5|31845|31825|31836.5|31816.5|18
1693494900000|2023-08-31 15:15:00|31837|31817|31835|31815|31837.5|31817.5|31834.5|31814.5|11
1693495200000|2023-08-31 15:20:00|31835.5|31815.5|31843.5|31823.5|31843.5|31823.5|31834.5|31814.5|12
1693495500000|2023-08-31 15:25:00|31843|31823|31833.5|31813.5|31843.5|31823.5|31833.5|31813.5|15
1693495800000|2023-08-31 15:30:00|31834|31814|31846.5|31826.5|31847|31827|31833|31813|20
1693496100000|2023-08-31 15:35:00|31847|31827|31851.5|31831.5|31851.5|31831.5|31847|31827|14
1693496400000|2023-08-31 15:40:00|31851|31831|31846.5|31826.5|31852.5|31832.5|31846|31826|19
1693496700000|2023-08-31 15:45:00|31846|31826|31852|31832|31852|31832|31846|31826|7
1693497000000|2023-08-31 15:50:00|31852.5|31832.5|31843.5|31823.5|31852.5|31832.5|31843|31823|21
1693497300000|2023-08-31 15:55:00|31843|31823|31844|31824|31848.5|31828.5|31843|31823|22
1693497600000|2023-08-31 16:00:00|31844.5|31824.5|31838.5|31818.5|31844.5|31824.5|31837.5|31817.5|12
1693497900000|2023-08-31 16:05:00|31838|31818|31833|31813|31840.5|31820.5|31833|31813|17
1693498200000|2023-08-31 16:10:00|31833.5|31813.5|31838|31818|31838|31818|31832.5|31812.5|17
1693498500000|2023-08-31 16:15:00|31839|31819|31840|31820|31842.5|31822.5|31838.5|31818.5|10
1693498800000|2023-08-31 16:20:00|31840.5|31820.5|31843|31823|31844|31824|31840|31820|14
1693499100000|2023-08-31 16:25:00|31843.5|31823.5|31843.5|31823.5|31844|31824|31842.5|31822.5|11
1693499400000|2023-08-31 16:30:00|31843|31823|31844.5|31824.5|31845|31825|31842.5|31822.5|14
1693499700000|2023-08-31 16:35:00|31845|31825|31843.5|31823.5|31845|31825|31843.5|31823.5|10
1693500000000|2023-08-31 16:40:00|31844|31824|31844.5|31824.5|31844.5|31824.5|31843.5|31823.5|8
1693500300000|2023-08-31 16:45:00|31844|31824|31842.5|31822.5|31844|31824|31842.5|31822.5|3
1693500600000|2023-08-31 16:50:00|31842|31822|31842|31822|31842.5|31822.5|31841|31821|10
1693500900000|2023-08-31 16:55:00|31841.5|31821.5|31840|31820|31841.5|31821.5|31836|31816|15
1693501200000|2023-08-31 17:00:00|31840.5|31820.5|31838|31818|31840.5|31820.5|31837.5|31817.5|17
1693501500000|2023-08-31 17:05:00|31838.5|31818.5|31839|31819|31839.5|31819.5|31835.5|31815.5|10
1693501800000|2023-08-31 17:10:00|31838.5|31818.5|31841|31821|31841|31821|31838.5|31818.5|6
1693502400000|2023-08-31 17:20:00|31840.5|31820.5|31840|31820|31840.5|31820.5|31840|31820|2
1693503300000|2023-08-31 17:35:00|31839|31819|31837|31817|31839|31819|31837|31817|7
1693503600000|2023-08-31 17:40:00|31837.5|31817.5|31837.5|31817.5|31837.5|31817.5|31837|31817|3
1693503900000|2023-08-31 17:45:00|31838|31818|31838|31818|31838.5|31818.5|31838|31818|3
1693504200000|2023-08-31 17:50:00|31839.5|31819.5|31839|31819|31839.5|31819.5|31838|31818|8
1693504500000|2023-08-31 17:55:00|31839.5|31819.5|31839|31819|31839.5|31819.5|31839|31819|6
1693504800000|2023-08-31 18:00:00|31838|31818|31837|31817|31838|31818|31837|31817|6
1693505400000|2023-08-31 18:10:00|31836.5|31816.5|31831|31811|31836.5|31816.5|31830.5|31810.5|6
1693505700000|2023-08-31 18:15:00|31830.5|31810.5|31827|31807|31830.5|31810.5|31826.5|31806.5|19
1693506000000|2023-08-31 18:20:00|31827.5|31807.5|31827.5|31807.5|31830|31810|31827.5|31807.5|10
1693506300000|2023-08-31 18:25:00|31827|31807|31831.5|31811.5|31831.5|31811.5|31826.5|31806.5|6
1693506600000|2023-08-31 18:30:00|31832|31812|31832|31812|31832|31812|31832|31812|1
1693506900000|2023-08-31 18:35:00|31834|31814|31838.5|31818.5|31842.5|31822.5|31834|31814|50
1693507200000|2023-08-31 18:40:00|31839|31819|31838.5|31818.5|31839.5|31819.5|31838|31818|19
1693507500000|2023-08-31 18:45:00|31839|31819|31839.5|31819.5|31840.5|31820.5|31838.5|31818.5|26
1693507800000|2023-08-31 18:50:00|31839|31819|31838.5|31818.5|31839.5|31819.5|31837.5|31817.5|18
1693508100000|2023-08-31 18:55:00|31839|31819|31838.5|31818.5|31840.5|31820.5|31838.5|31818.5|18
1693508400000|2023-08-31 19:00:00|31838|31818|31838.5|31818.5|31838.5|31818.5|31838|31818|10
1693508700000|2023-08-31 19:05:00|31838|31818|31837|31817|31838|31818|31836|31816|7
1693509000000|2023-08-31 19:10:00|31836.5|31816.5|31833|31813|31836.5|31816.5|31833|31813|12
1693509300000|2023-08-31 19:15:00|31832.5|31812.5|31833.5|31813.5|31834|31814|31832|31812|8
1693509600000|2023-08-31 19:20:00|31833|31813|31832.5|31812.5|31833.5|31813.5|31832.5|31812.5|8
1693509900000|2023-08-31 19:25:00|31838.5|31818.5|31842|31822|31843|31823|31837.5|31817.5|11
1693510200000|2023-08-31 19:30:00|31842.5|31822.5|31842|31822|31843|31823|31842|31822|6
1693510500000|2023-08-31 19:35:00|31841.5|31821.5|31837.5|31817.5|31842.5|31822.5|31833.5|31813.5|32
1693510800000|2023-08-31 19:40:00|31841.5|31821.5|31832.5|31812.5|31842.5|31822.5|31830.5|31810.5|36
1693511100000|2023-08-31 19:45:00|31833|31813|31835|31815|31837.5|31817.5|31832.5|31812.5|22
1693511400000|2023-08-31 19:50:00|31835.5|31815.5|31839.5|31819.5|31840|31820|31835.5|31815.5|25
1693511700000|2023-08-31 19:55:00|31840|31820|31832|31812|31840|31820|31832|31812|10
1693530000000|2023-09-01 01:00:00|31832.5|31812.5|31782.5|31762.5|31832.5|31812.5|31781|31761|44
1693530300000|2023-09-01 01:05:00|31782|31762|31782.5|31762.5|31784.5|31764.5|31758.5|31738.5|81
1693530600000|2023-09-01 01:10:00|31782|31762|31782|31762|31782.5|31762.5|31778|31758|39
1693530900000|2023-09-01 01:15:00|31784|31764|31757.5|31737.5|31793|31773|31757.5|31737.5|86
1693531200000|2023-09-01 01:20:00|31757|31737|31755|31735|31757.5|31737.5|31753|31733|43
1693531500000|2023-09-01 01:25:00|31755.5|31735.5|31767.5|31747.5|31768|31748|31754.5|31734.5|73
1693531800000|2023-09-01 01:30:00|31770.5|31750.5|31792.5|31772.5|31792.5|31772.5|31769.5|31749.5|96
1693532100000|2023-09-01 01:35:00|31792|31772|31791.5|31771.5|31792|31772|31781.5|31761.5|59
1693532400000|2023-09-01 01:40:00|31797.5|31777.5|31805|31785|31806|31786|31791.5|31771.5|68
1693532700000|2023-09-01 01:45:00|31804|31784|31792.5|31772.5|31804|31784|31792|31772|76
1693533000000|2023-09-01 01:50:00|31793|31773|31808|31788|31810.5|31790.5|31793|31773|66
1693533300000|2023-09-01 01:55:00|31807.5|31787.5|31803.5|31783.5|31810.5|31790.5|31801|31781|49
1693533600000|2023-09-01 02:00:00|31803|31783|31801.5|31781.5|31805|31785|31801.5|31781.5|25
1693533900000|2023-09-01 02:05:00|31798|31778|31796|31776|31801.5|31781.5|31795|31775|26
1693534200000|2023-09-01 02:10:00|31795.5|31775.5|31788|31768|31796|31776|31778.5|31758.5|61
1693534500000|2023-09-01 02:15:00|31789|31769|31794|31774|31796|31776|31789|31769|44
1693534800000|2023-09-01 02:20:00|31794.5|31774.5|31785|31765|31796.5|31776.5|31785|31765|31
1693535100000|2023-09-01 02:25:00|31785.5|31765.5|31790.5|31770.5|31792|31772|31783|31763|34
1693535400000|2023-09-01 02:30:00|31789.5|31769.5|31798|31778|31800.5|31780.5|31789|31769|33
1693535700000|2023-09-01 02:35:00|31797.5|31777.5|31798|31778|31798|31778|31793.5|31773.5|39
1693536000000|2023-09-01 02:40:00|31806|31786|31832|31812|31848.5|31828.5|31806|31786|93
1693536300000|2023-09-01 02:45:00|31832.5|31812.5|31822|31802|31839.5|31819.5|31820.5|31800.5|70
1693536600000|2023-09-01 02:50:00|31822.5|31802.5|31818|31798|31824.5|31804.5|31816.5|31796.5|36
1693536900000|2023-09-01 02:55:00|31817.5|31797.5|31832.5|31812.5|31838|31818|31817|31797|65
1693537200000|2023-09-01 03:00:00|31833|31813|31828.5|31808.5|31835.5|31815.5|31825.5|31805.5|33
1693537500000|2023-09-01 03:05:00|31833|31813|31834.5|31814.5|31835|31815|31832.5|31812.5|31
1693537800000|2023-09-01 03:10:00|31834|31814|31835.5|31815.5|31836.5|31816.5|31834|31814|12
1693538100000|2023-09-01 03:15:00|31836|31816|31842|31822|31853|31833|31836|31816|24
1693538400000|2023-09-01 03:20:00|31841.5|31821.5|31837.5|31817.5|31844.5|31824.5|31833|31813|56
1693538700000|2023-09-01 03:25:00|31838|31818|31836.5|31816.5|31838|31818|31834|31814|30
1693539000000|2023-09-01 03:30:00|31836|31816|31837.5|31817.5|31851.5|31831.5|31836|31816|57
1693539300000|2023-09-01 03:35:00|31837|31817|31840|31820|31840|31820|31837|31817|18
1693539600000|2023-09-01 03:40:00|31840.5|31820.5|31848.5|31828.5|31852.5|31832.5|31840.5|31820.5|42
1693539900000|2023-09-01 03:45:00|31849|31829|31842.5|31822.5|31849.5|31829.5|31841.5|31821.5|25
1693540200000|2023-09-01 03:50:00|31841.5|31821.5|31836.5|31816.5|31842.5|31822.5|31836.5|31816.5|18
1693540500000|2023-09-01 03:55:00|31837|31817|31837|31817|31837.5|31817.5|31836|31816|15
1693540800000|2023-09-01 04:00:00|31838|31818|31836|31816|31838|31818|31835.5|31815.5|13
1693541100000|2023-09-01 04:05:00|31835.5|31815.5|31839|31819|31840.5|31820.5|31835|31815|15
1693541400000|2023-09-01 04:10:00|31836.5|31816.5|31836|31816|31836.5|31816.5|31835|31815|12
1693541700000|2023-09-01 04:15:00|31835.5|31815.5|31835.5|31815.5|31836|31816|31835.5|31815.5|9
1693542000000|2023-09-01 04:20:00|31836|31816|31836.5|31816.5|31837.5|31817.5|31836|31816|10
1693542300000|2023-09-01 04:25:00|31837|31817|31836.5|31816.5|31837.5|31817.5|31836.5|31816.5|5
1693542600000|2023-09-01 04:30:00|31836|31816|31836|31816|31836|31816|31835.5|31815.5|5
1693542900000|2023-09-01 04:35:00|31829|31809|31821.5|31801.5|31829|31809|31820|31800|33
1693543200000|2023-09-01 04:40:00|31821|31801|31826.5|31806.5|31827|31807|31817|31797|24
1693543500000|2023-09-01 04:45:00|31826|31806|31826.5|31806.5|31826.5|31806.5|31825.5|31805.5|10
1693543800000|2023-09-01 04:50:00|31826|31806|31826|31806|31826|31806|31826|31806|1
1693544100000|2023-09-01 04:55:00|31825.5|31805.5|31819|31799|31825.5|31805.5|31818.5|31798.5|25
1693544400000|2023-09-01 05:00:00|31818.5|31798.5|31818|31798|31821|31801|31817.5|31797.5|30
1693544700000|2023-09-01 05:05:00|31818.5|31798.5|31818.5|31798.5|31819|31799|31815.5|31795.5|22
1693545000000|2023-09-01 05:10:00|31818|31798|31816.5|31796.5|31818|31798|31813.5|31793.5|17
1693545300000|2023-09-01 05:15:00|31817|31797|31821.5|31801.5|31822|31802|31817|31797|13
1693545600000|2023-09-01 05:20:00|31819.5|31799.5|31819|31799|31820|31800|31818.5|31798.5|11
1693545900000|2023-09-01 05:25:00|31819.5|31799.5|31823.5|31803.5|31823.5|31803.5|31819|31799|14
1693546200000|2023-09-01 05:30:00|31824|31804|31822|31802|31825|31805|31822|31802|23
1693546500000|2023-09-01 05:35:00|31823|31803|31824|31804|31824|31804|31822.5|31802.5|5
1693546800000|2023-09-01 05:40:00|31824.5|31804.5|31822|31802|31825|31805|31820.5|31800.5|23
1693547100000|2023-09-01 05:45:00|31822.5|31802.5|31818|31798|31824|31804|31817|31797|52
1693547400000|2023-09-01 05:50:00|31817.5|31797.5|31812.5|31792.5|31819|31799|31808|31788|49
1693547700000|2023-09-01 05:55:00|31812|31792|31802|31782|31812.5|31792.5|31802|31782|40
1693548000000|2023-09-01 06:00:00|31804|31784|31808.5|31788.5|31816.5|31796.5|31804|31784|56
1693548300000|2023-09-01 06:05:00|31809|31789|31813|31793|31814.5|31794.5|31808|31788|36
1693548600000|2023-09-01 06:10:00|31813.5|31793.5|31817.5|31797.5|31823|31803|31812.5|31792.5|59
1693548900000|2023-09-01 06:15:00|31818|31798|31817.5|31797.5|31819|31799|31812|31792|70
1693549200000|2023-09-01 06:20:00|31817|31797|31817.5|31797.5|31818|31798|31816.5|31796.5|12
1693549500000|2023-09-01 06:25:00|31815.5|31795.5|31818.5|31798.5|31818.5|31798.5|31813.5|31793.5|17
1693549800000|2023-09-01 06:30:00|31818|31798|31817|31797|31821.5|31801.5|31817|31797|20
1693550100000|2023-09-01 06:35:00|31816.5|31796.5|31807.5|31787.5|31816.5|31796.5|31807.5|31787.5|34
1693550400000|2023-09-01 06:40:00|31808|31788|31810|31790|31810.5|31790.5|31807.5|31787.5|19
1693550700000|2023-09-01 06:45:00|31810.5|31790.5|31810|31790|31810.5|31790.5|31807.5|31787.5|24
1693551000000|2023-09-01 06:50:00|31809.5|31789.5|31811.5|31791.5|31812|31792|31808|31788|18
1693551300000|2023-09-01 06:55:00|31811|31791|31813|31793|31813|31793|31807.5|31787.5|34
1693551600000|2023-09-01 07:00:00|31812|31792|31816.5|31796.5|31816.5|31796.5|31810.5|31790.5|12
1693551900000|2023-09-01 07:05:00|31816|31796|31816.5|31796.5|31817|31797|31815.5|31795.5|17
1693552200000|2023-09-01 07:10:00|31817|31797|31814|31794|31817|31797|31814|31794|12
1693552500000|2023-09-01 07:15:00|31813|31793|31813|31793|31813|31793|31812|31792|7
1693552800000|2023-09-01 07:20:00|31814|31794|31807.5|31787.5|31814|31794|31807|31787|31
1693553100000|2023-09-01 07:25:00|31807|31787|31797.5|31777.5|31808|31788|31797.5|31777.5|29
1693553400000|2023-09-01 07:30:00|31797|31777|31800.5|31780.5|31801|31781|31796.5|31776.5|23
1693553700000|2023-09-01 07:35:00|31801|31781|31800.5|31780.5|31802|31782|31799.5|31779.5|15
1693554000000|2023-09-01 07:40:00|31799|31779|31793|31773|31801.5|31781.5|31790|31770|46
1693554300000|2023-09-01 07:45:00|31793.5|31773.5|31790.5|31770.5|31793.5|31773.5|31787.5|31767.5|49
1693554600000|2023-09-01 07:50:00|31789.5|31769.5|31791.5|31771.5|31791.5|31771.5|31788|31768|18
1693554900000|2023-09-01 07:55:00|31791|31771|31790.5|31770.5|31791|31771|31787.5|31767.5|21
1693555200000|2023-09-01 08:00:00|31790|31770|31799.5|31779.5|31799.5|31779.5|31790|31770|29
1693555500000|2023-09-01 08:05:00|31799|31779|31806.5|31786.5|31807.5|31787.5|31799|31779|15
1693555800000|2023-09-01 08:10:00|31807.5|31787.5|31809|31789|31810.5|31790.5|31807.5|31787.5|18
1693556100000|2023-09-01 08:15:00|31809.5|31789.5|31810|31790|31813.5|31793.5|31809|31789|16
1693556400000|2023-09-01 08:20:00|31809.5|31789.5|31808.5|31788.5|31809.5|31789.5|31808.5|31788.5|2
1693556700000|2023-09-01 08:25:00|31809.5|31789.5|31810|31790|31812|31792|31809.5|31789.5|15
1693557000000|2023-09-01 08:30:00|31809|31789|31808|31788|31810|31790|31808|31788|14
1693557300000|2023-09-01 08:35:00|31806.5|31786.5|31802.5|31782.5|31808|31788|31802.5|31782.5|16
1693557600000|2023-09-01 08:40:00|31802|31782|31802|31782|31804.5|31784.5|31801|31781|13
1693557900000|2023-09-01 08:45:00|31803.5|31783.5|31806.5|31786.5|31807|31787|31801|31781|20
1693558200000|2023-09-01 08:50:00|31807|31787|31807.5|31787.5|31808|31788|31805.5|31785.5|12
1693558500000|2023-09-01 08:55:00|31808|31788|31809.5|31789.5|31809.5|31789.5|31807.5|31787.5|10
1693558800000|2023-09-01 09:00:00|31809|31789|31809|31789|31810.5|31790.5|31808.5|31788.5|8
1693559100000|2023-09-01 09:05:00|31808.5|31788.5|31807.5|31787.5|31809|31789|31806.5|31786.5|21
1693559400000|2023-09-01 09:10:00|31808|31788|31810.5|31790.5|31810.5|31790.5|31805.5|31785.5|12
1693559700000|2023-09-01 09:15:00|31811.5|31791.5|31809.5|31789.5|31812|31792|31809.5|31789.5|13
1693560000000|2023-09-01 09:20:00|31810.5|31790.5|31811.5|31791.5|31812.5|31792.5|31807|31787|21
1693560300000|2023-09-01 09:25:00|31811|31791|31813|31793|31816.5|31796.5|31811|31791|14
1693560600000|2023-09-01 09:30:00|31814|31794|31811.5|31791.5|31815.5|31795.5|31809|31789|19
1693560900000|2023-09-01 09:35:00|31812|31792|31811.5|31791.5|31812.5|31792.5|31811.5|31791.5|4
1693561200000|2023-09-01 09:40:00|31812|31792|31811.5|31791.5|31812.5|31792.5|31811|31791|8
1693561500000|2023-09-01 09:45:00|31812|31792|31815.5|31795.5|31820.5|31800.5|31810|31790|26
1693561800000|2023-09-01 09:50:00|31816|31796|31821|31801|31827|31807|31816|31796|30
1693562100000|2023-09-01 09:55:00|31821.5|31801.5|31824.5|31804.5|31827|31807|31821.5|31801.5|10
1693562400000|2023-09-01 10:00:00|31824|31804|31827|31807|31830|31810|31822.5|31802.5|34
1693562700000|2023-09-01 10:05:00|31826|31806|31826.5|31806.5|31829.5|31809.5|31825|31805|11
1693563000000|2023-09-01 10:10:00|31824|31804|31822.5|31802.5|31824|31804|31822.5|31802.5|4
1693563300000|2023-09-01 10:15:00|31822|31802|31821|31801|31823.5|31803.5|31821|31801|6
1693563600000|2023-09-01 10:20:00|31820.5|31800.5|31818.5|31798.5|31820.5|31800.5|31818|31798|21
1693563900000|2023-09-01 10:25:00|31818|31798|31814|31794|31818|31798|31814|31794|2
1693564200000|2023-09-01 10:30:00|31814.5|31794.5|31803.5|31783.5|31814.5|31794.5|31803|31783|21
1693564500000|2023-09-01 10:35:00|31804|31784|31803.5|31783.5|31807|31787|31803|31783|26
1693564800000|2023-09-01 10:40:00|31804|31784|31809.5|31789.5|31810|31790|31804|31784|28
1693565100000|2023-09-01 10:45:00|31809|31789|31810|31790|31812.5|31792.5|31807.5|31787.5|49
1693565400000|2023-09-01 10:50:00|31809.5|31789.5|31809|31789|31812|31792|31808|31788|37
1693565700000|2023-09-01 10:55:00|31808.5|31788.5|31810|31790|31810|31790|31807|31787|34
1693566000000|2023-09-01 11:00:00|31809|31789|31807.5|31787.5|31814.5|31794.5|31807.5|31787.5|41
1693566300000|2023-09-01 11:05:00|31807|31787|31808|31788|31808|31788|31806.5|31786.5|11
1693566600000|2023-09-01 11:10:00|31808.5|31788.5|31808.5|31788.5|31808.5|31788.5|31808.5|31788.5|1
1693566900000|2023-09-01 11:15:00|31808|31788|31809|31789|31809|31789|31808|31788|11
1693567200000|2023-09-01 11:20:00|31808.5|31788.5|31808|31788|31809|31789|31808|31788|4
1693567500000|2023-09-01 11:25:00|31808.5|31788.5|31808.5|31788.5|31812|31792|31808.5|31788.5|16
1693567800000|2023-09-01 11:30:00|31809|31789|31811.5|31791.5|31811.5|31791.5|31809|31789|10
1693568100000|2023-09-01 11:35:00|31811|31791|31811|31791|31812.5|31792.5|31810.5|31790.5|10
1693568400000|2023-09-01 11:40:00|31810.5|31790.5|31810.5|31790.5|31811.5|31791.5|31807.5|31787.5|23
1693568700000|2023-09-01 11:45:00|31810|31790|31813|31793|31815.5|31795.5|31810|31790|14
1693569000000|2023-09-01 11:50:00|31813.5|31793.5|31817.5|31797.5|31817.5|31797.5|31810|31790|44
1693569300000|2023-09-01 11:55:00|31819.5|31799.5|31827.5|31807.5|31827.5|31807.5|31814|31794|30
1693569600000|2023-09-01 12:00:00|31828|31808|31825|31805|31828.5|31808.5|31822.5|31802.5|23
1693569900000|2023-09-01 12:05:00|31825.5|31805.5|31825|31805|31830|31810|31818.5|31798.5|26
1693570200000|2023-09-01 12:10:00|31822|31802|31820|31800|31822|31802|31813|31793|24
1693570500000|2023-09-01 12:15:00|31820.5|31800.5|31820.5|31800.5|31823.5|31803.5|31819.5|31799.5|22
1693570800000|2023-09-01 12:20:00|31819|31799|31812|31792|31819|31799|31809.5|31789.5|53
1693571100000|2023-09-01 12:25:00|31807|31787|31839|31819|31839.5|31819.5|31805|31785|72
1693571400000|2023-09-01 12:30:00|31839.5|31819.5|31777.5|31757.5|31840|31820|31769.5|31749.5|178
1693571700000|2023-09-01 12:35:00|31777|31757|31785|31765|31785|31765|31772.5|31752.5|108
1693572000000|2023-09-01 12:40:00|31785.5|31765.5|31790.5|31770.5|31799|31779|31779.5|31759.5|61
1693572300000|2023-09-01 12:45:00|31791|31771|31788.5|31768.5|31795|31775|31788.5|31768.5|24
1693572600000|2023-09-01 12:50:00|31789|31769|31786.5|31766.5|31790.5|31770.5|31781.5|31761.5|63
1693572900000|2023-09-01 12:55:00|31786|31766|31797|31777|31805.5|31785.5|31785|31765|60
1693573200000|2023-09-01 13:00:00|31796.5|31776.5|31795|31775|31799.5|31779.5|31789.5|31769.5|88
1693573500000|2023-09-01 13:05:00|31794.5|31774.5|31787.5|31767.5|31802|31782|31787.5|31767.5|55
1693573800000|2023-09-01 13:10:00|31788|31768|31782.5|31762.5|31790|31770|31782.5|31762.5|51
1693574100000|2023-09-01 13:15:00|31783|31763|31777|31757|31784.5|31764.5|31773.5|31753.5|76
1693574400000|2023-09-01 13:20:00|31777.5|31757.5|31780.5|31760.5|31782.5|31762.5|31776|31756|48
1693574700000|2023-09-01 13:25:00|31779|31759|31781.5|31761.5|31789.5|31769.5|31778.5|31758.5|58
1693575000000|2023-09-01 13:30:00|31782|31762|31775.5|31755.5|31782.5|31762.5|31775|31755|17
1693575300000|2023-09-01 13:35:00|31776|31756|31785|31765|31786|31766|31770.5|31750.5|102
1693575600000|2023-09-01 13:40:00|31785.5|31765.5|31801|31781|31815.5|31795.5|31784.5|31764.5|74
1693575900000|2023-09-01 13:45:00|31801.5|31781.5|31815.5|31795.5|31816.5|31796.5|31801.5|31781.5|50
1693576200000|2023-09-01 13:50:00|31816|31796|31816.5|31796.5|31818|31798|31811|31791|48
1693576500000|2023-09-01 13:55:00|31816|31796|31802.5|31782.5|31816.5|31796.5|31802.5|31782.5|29
1693576800000|2023-09-01 14:00:00|31803|31783|31811|31791|31824.5|31804.5|31803|31783|74
1693577100000|2023-09-01 14:05:00|31814.5|31794.5|31814|31794|31818.5|31798.5|31813.5|31793.5|68
1693577400000|2023-09-01 14:10:00|31814.5|31794.5|31802.5|31782.5|31815.5|31795.5|31800.5|31780.5|46
1693577700000|2023-09-01 14:15:00|31803|31783|31813.5|31793.5|31816|31796|31803|31783|55
1693578000000|2023-09-01 14:20:00|31814|31794|31815.5|31795.5|31817.5|31797.5|31814|31794|34
1693578300000|2023-09-01 14:25:00|31815|31795|31820.5|31800.5|31821|31801|31815|31795|25
1693578600000|2023-09-01 14:30:00|31820|31800|31830.5|31810.5|31831|31811|31820|31800|36
1693578900000|2023-09-01 14:35:00|31829.5|31809.5|31827.5|31807.5|31829.5|31809.5|31824|31804|29
1693579200000|2023-09-01 14:40:00|31828|31808|31825|31805|31828.5|31808.5|31825|31805|16
1693579500000|2023-09-01 14:45:00|31824.5|31804.5|31825|31805|31825|31805|31808.5|31788.5|70
1693579800000|2023-09-01 14:50:00|31824.5|31804.5|31824.5|31804.5|31825|31805|31821|31801|26
1693580100000|2023-09-01 14:55:00|31824|31804|31825.5|31805.5|31826.5|31806.5|31824|31804|10
1693580400000|2023-09-01 15:00:00|31826.5|31806.5|31827.5|31807.5|31827.5|31807.5|31826.5|31806.5|3
1693580700000|2023-09-01 15:05:00|31828|31808|31834|31814|31844.5|31824.5|31826|31806|43
1693581000000|2023-09-01 15:10:00|31834.5|31814.5|31828.5|31808.5|31837|31817|31821.5|31801.5|53
1693581300000|2023-09-01 15:15:00|31829|31809|31847|31827|31847.5|31827.5|31828.5|31808.5|25
1693581600000|2023-09-01 15:20:00|31847.5|31827.5|31852|31832|31853|31833|31847|31827|27
1693581900000|2023-09-01 15:25:00|31854|31834|31851.5|31831.5|31856|31836|31848.5|31828.5|40
1693582200000|2023-09-01 15:30:00|31851|31831|31850|31830|31852|31832|31850|31830|23
1693582500000|2023-09-01 15:35:00|31850.5|31830.5|31833|31813|31850.5|31830.5|31828.5|31808.5|48
1693582800000|2023-09-01 15:40:00|31837.5|31817.5|31837|31817|31839.5|31819.5|31837|31817|20
1693583100000|2023-09-01 15:45:00|31836.5|31816.5|31839|31819|31840|31820|31835|31815|25
1693583400000|2023-09-01 15:50:00|31839.5|31819.5|31839|31819|31839.5|31819.5|31838.5|31818.5|36
1693583700000|2023-09-01 15:55:00|31838.5|31818.5|31839.5|31819.5|31840|31820|31838.5|31818.5|69
1693584000000|2023-09-01 16:00:00|31839|31819|31851|31831|31853.5|31833.5|31839|31819|81
1693584300000|2023-09-01 16:05:00|31852|31832|31847.5|31827.5|31852|31832|31845|31825|101
1693584600000|2023-09-01 16:10:00|31847|31827|31844.5|31824.5|31848|31828|31844.5|31824.5|65
1693584900000|2023-09-01 16:15:00|31844|31824|31837|31817|31845.5|31825.5|31836.5|31816.5|70
1693585200000|2023-09-01 16:20:00|31836.5|31816.5|31830|31810|31838|31818|31829.5|31809.5|45
1693585500000|2023-09-01 16:25:00|31829.5|31809.5|31830.5|31810.5|31831|31811|31828.5|31808.5|27
1693585800000|2023-09-01 16:30:00|31830|31810|31834.5|31814.5|31834.5|31814.5|31830|31810|16
1693586100000|2023-09-01 16:35:00|31835|31815|31840|31820|31840.5|31820.5|31832|31812|51
1693586400000|2023-09-01 16:40:00|31839.5|31819.5|31838|31818|31842|31822|31836.5|31816.5|34
1693586700000|2023-09-01 16:45:00|31838.5|31818.5|31836|31816|31838.5|31818.5|31832.5|31812.5|39
1693587000000|2023-09-01 16:50:00|31835.5|31815.5|31833|31813|31835.5|31815.5|31831.5|31811.5|30
1693587300000|2023-09-01 16:55:00|31832.5|31812.5|31837|31817|31837.5|31817.5|31832|31812|17
1693587600000|2023-09-01 17:00:00|31837.5|31817.5|31835.5|31815.5|31839.5|31819.5|31832.5|31812.5|34
1693587900000|2023-09-01 17:05:00|31836|31816|31832.5|31812.5|31836|31816|31827.5|31807.5|19
1693588200000|2023-09-01 17:10:00|31833|31813|31831.5|31811.5|31833|31813|31831.5|31811.5|6
1693588500000|2023-09-01 17:15:00|31831|31811|31833.5|31813.5|31833.5|31813.5|31831|31811|6
1693588800000|2023-09-01 17:20:00|31833|31813|31832.5|31812.5|31833|31813|31831.5|31811.5|6
1693589100000|2023-09-01 17:25:00|31833|31813|31832.5|31812.5|31833|31813|31832.5|31812.5|2
1693589400000|2023-09-01 17:30:00|31833.5|31813.5|31835|31815|31835|31815|31833.5|31813.5|4
1693589700000|2023-09-01 17:35:00|31835.5|31815.5|31834|31814|31837.5|31817.5|31831|31811|15
1693590000000|2023-09-01 17:40:00|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|31834.5|31814.5|1
1693590600000|2023-09-01 17:50:00|31835|31815|31835|31815|31835|31815|31834.5|31814.5|3
1693590900000|2023-09-01 17:55:00|31834.5|31814.5|31835.5|31815.5|31835.5|31815.5|31833.5|31813.5|6
1693591200000|2023-09-01 18:00:00|31835|31815|31838.5|31818.5|31841|31821|31835|31815|20
1693591500000|2023-09-01 18:05:00|31841.5|31821.5|31849.5|31829.5|31849.5|31829.5|31841.5|31821.5|34
1693591800000|2023-09-01 18:10:00|31849|31829|31849.5|31829.5|31851|31831|31849|31829|8
1693592400000|2023-09-01 18:20:00|31850|31830|31849.5|31829.5|31850.5|31830.5|31849.5|31829.5|4
1693592700000|2023-09-01 18:25:00|31850|31830|31855.5|31835.5|31856|31836|31850|31830|14
1693593000000|2023-09-01 18:30:00|31856.5|31836.5|31858|31838|31863.5|31843.5|31856.5|31836.5|37
1693593300000|2023-09-01 18:35:00|31856|31836|31855.5|31835.5|31856|31836|31851.5|31831.5|9
1693593600000|2023-09-01 18:40:00|31855|31835|31852.5|31832.5|31855|31835|31852|31832|5
1693593900000|2023-09-01 18:45:00|31853|31833|31857.5|31837.5|31857.5|31837.5|31853|31833|9
1693594200000|2023-09-01 18:50:00|31857|31837|31858.5|31838.5|31859|31839|31855.5|31835.5|16
1693594500000|2023-09-01 18:55:00|31858|31838|31856.5|31836.5|31858|31838|31856|31836|8
1693594800000|2023-09-01 19:00:00|31856|31836|31856.5|31836.5|31858|31838|31856|31836|7
1693595100000|2023-09-01 19:05:00|31855|31835|31855|31835|31855|31835|31854|31834|9
1693595400000|2023-09-01 19:10:00|31855.5|31835.5|31857.5|31837.5|31857.5|31837.5|31855.5|31835.5|6
1693595700000|2023-09-01 19:15:00|31857|31837|31858|31838|31858|31838|31857|31837|7
1693596000000|2023-09-01 19:20:00|31857.5|31837.5|31864|31844|31864.5|31844.5|31857.5|31837.5|12
1693596300000|2023-09-01 19:25:00|31863.5|31843.5|31857.5|31837.5|31864|31844|31854.5|31834.5|33
1693596600000|2023-09-01 19:30:00|31858|31838|31859|31839|31859|31839|31857.5|31837.5|5
1693596900000|2023-09-01 19:35:00|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|31858.5|31838.5|1
1693597500000|2023-09-01 19:45:00|31859|31839|31859.5|31839.5|31859.5|31839.5|31858.5|31838.5|4
1693597800000|2023-09-01 19:50:00|31865|31845|31870.5|31850.5|31871|31851|31865|31845|16
1693598100000|2023-09-01 19:55:00|31870|31850|31861.5|31841.5|31870|31850|31861.5|31841.5|14
1693789200000|2023-09-04 01:00:00|31859|31817|31825|31805|31859|31817|31823|31803|17
1693789500000|2023-09-04 01:05:00|31824.5|31804.5|31822.5|31802.5|31831.5|31811.5|31822.5|31802.5|56
1693789800000|2023-09-04 01:10:00|31823|31803|31825|31805|31827.5|31807.5|31816.5|31796.5|51
1693790100000|2023-09-04 01:15:00|31824.5|31804.5|31835|31815|31837|31817|31824.5|31804.5|59
1693790400000|2023-09-04 01:20:00|31835.5|31815.5|31831|31811|31836|31816|31827|31807|45
1693790700000|2023-09-04 01:25:00|31830.5|31810.5|31830|31810|31830.5|31810.5|31827|31807|34
1693791000000|2023-09-04 01:30:00|31830.5|31810.5|31858.5|31838.5|31858.5|31838.5|31830.5|31810.5|49
1693791300000|2023-09-04 01:35:00|31859|31839|31848.5|31828.5|31859|31839|31845.5|31825.5|41
1693791600000|2023-09-04 01:40:00|31849|31829|31865|31845|31865|31845|31848.5|31828.5|30
1693791900000|2023-09-04 01:45:00|31865.5|31845.5|31858|31838|31866.5|31846.5|31858|31838|24
1693792200000|2023-09-04 01:50:00|31858.5|31838.5|31856|31836|31861|31841|31855.5|31835.5|25
1693792500000|2023-09-04 01:55:00|31856.5|31836.5|31856.5|31836.5|31857|31837|31850|31830|29
1693792800000|2023-09-04 02:00:00|31856|31836|31847|31827|31856|31836|31847|31827|22
1693793100000|2023-09-04 02:05:00|31847.5|31827.5|31847.5|31827.5|31848|31828|31846.5|31826.5|23
1693793400000|2023-09-04 02:10:00|31847|31827|31840.5|31820.5|31848.5|31828.5|31840.5|31820.5|26
1693793700000|2023-09-04 02:15:00|31838.5|31818.5|31845.5|31825.5|31845.5|31825.5|31836|31816|45
1693794000000|2023-09-04 02:20:00|31845|31825|31837|31817|31845|31825|31836|31816|30
1693794300000|2023-09-04 02:25:00|31837.5|31817.5|31832.5|31812.5|31839|31819|31829.5|31809.5|46
1693794600000|2023-09-04 02:30:00|31833|31813|31835|31815|31835|31815|31823|31803|64
1693794900000|2023-09-04 02:35:00|31834.5|31814.5|31845.5|31825.5|31849.5|31829.5|31834.5|31814.5|22
1693795200000|2023-09-04 02:40:00|31846|31826|31825|31805|31846|31826|31824|31804|65
1693795500000|2023-09-04 02:45:00|31825.5|31805.5|31823.5|31803.5|31825.5|31805.5|31816.5|31796.5|61
1693795800000|2023-09-04 02:50:00|31824|31804|31827|31807|31827.5|31807.5|31821|31801|43
1693796100000|2023-09-04 02:55:00|31826.5|31806.5|31836.5|31816.5|31837.5|31817.5|31826.5|31806.5|36
1693796400000|2023-09-04 03:00:00|31835.5|31815.5|31830|31810|31835.5|31815.5|31825.5|31805.5|42
1693796700000|2023-09-04 03:05:00|31830.5|31810.5|31827.5|31807.5|31830.5|31810.5|31827.5|31807.5|17
1693797000000|2023-09-04 03:10:00|31828|31808|31824|31804|31830|31810|31824|31804|18
1693797300000|2023-09-04 03:15:00|31823.5|31803.5|31811.5|31791.5|31824|31804|31808|31788|34
1693797600000|2023-09-04 03:20:00|31812.5|31792.5|31819.5|31799.5|31820|31800|31812.5|31792.5|23
1693797900000|2023-09-04 03:25:00|31819|31799|31823.5|31803.5|31823.5|31803.5|31819|31799|22
1693798200000|2023-09-04 03:30:00|31824|31804|31829|31809|31829|31809|31824|31804|13
1693798500000|2023-09-04 03:35:00|31829.5|31809.5|31831|31811|31831|31811|31825.5|31805.5|25
1693798800000|2023-09-04 03:40:00|31830.5|31810.5|31828|31808|31831.5|31811.5|31828|31808|14
1693799100000|2023-09-04 03:45:00|31828.5|31808.5|31828.5|31808.5|31829|31809|31828|31808|5
1693799400000|2023-09-04 03:50:00|31829|31809|31829|31809|31831|31811|31829|31809|15
1693799700000|2023-09-04 03:55:00|31828.5|31808.5|31829|31809|31829|31809|31828|31808|6
1693800000000|2023-09-04 04:00:00|31828.5|31808.5|31828.5|31808.5|31829|31809|31828|31808|5
1693800300000|2023-09-04 04:05:00|31829|31809|31828|31808|31831|31811|31828|31808|15
1693800900000|2023-09-04 04:15:00|31828.5|31808.5|31831|31811|31836|31816|31827.5|31807.5|16
1693801200000|2023-09-04 04:20:00|31836|31816|31836.5|31816.5|31839.5|31819.5|31836|31816|15
1693801500000|2023-09-04 04:25:00|31837|31817|31837.5|31817.5|31837.5|31817.5|31836.5|31816.5|8
1693801800000|2023-09-04 04:30:00|31837|31817|31837|31817|31837.5|31817.5|31837|31817|3
1693802100000|2023-09-04 04:35:00|31836.5|31816.5|31831.5|31811.5|31837|31817|31831|31811|12
1693802400000|2023-09-04 04:40:00|31831|31811|31833|31813|31833|31813|31831|31811|11
1693802700000|2023-09-04 04:45:00|31833.5|31813.5|31833|31813|31833.5|31813.5|31832|31812|6
1693803000000|2023-09-04 04:50:00|31833.5|31813.5|31833|31813|31833.5|31813.5|31833|31813|2
1693803300000|2023-09-04 04:55:00|31833.5|31813.5|31833|31813|31833.5|31813.5|31833|31813|2
1693803600000|2023-09-04 05:00:00|31832.5|31812.5|31837|31817|31839.5|31819.5|31832|31812|19
1693803900000|2023-09-04 05:05:00|31837.5|31817.5|31837.5|31817.5|31837.5|31817.5|31837.5|31817.5|1
1693804500000|2023-09-04 05:15:00|31837|31817|31837|31817|31837|31817|31837|31817|1
1693804800000|2023-09-04 05:20:00|31837.5|31817.5|31836|31816|31838|31818|31836|31816|12
1693805100000|2023-09-04 05:25:00|31834|31814|31834.5|31814.5|31834.5|31814.5|31832.5|31812.5|14
1693805400000|2023-09-04 05:30:00|31833.5|31813.5|31831|31811|31834|31814|31831|31811|13
1693805700000|2023-09-04 05:35:00|31830.5|31810.5|31834|31814|31834|31814|31828|31808|22
1693806000000|2023-09-04 05:40:00|31835|31815|31833|31813|31835|31815|31833|31813|15
1693806300000|2023-09-04 05:45:00|31833.5|31813.5|31825.5|31805.5|31834|31814|31825.5|31805.5|28
1693806600000|2023-09-04 05:50:00|31825|31805|31826|31806|31826|31806|31825|31805|4
1693806900000|2023-09-04 05:55:00|31825.5|31805.5|31825|31805|31826.5|31806.5|31825|31805|8
1693807200000|2023-09-04 06:00:00|31825.5|31805.5|31832.5|31812.5|31834|31814|31825|31805|37
1693807500000|2023-09-04 06:05:00|31832|31812|31836.5|31816.5|31836.5|31816.5|31831|31811|10
1693807800000|2023-09-04 06:10:00|31837|31817|31840.5|31820.5|31841|31821|31837|31817|10
1693808100000|2023-09-04 06:15:00|31841|31821|31844|31824|31847.5|31827.5|31840.5|31820.5|25
1693808400000|2023-09-04 06:20:00|31843.5|31823.5|31847|31827|31847|31827|31840.5|31820.5|38
1693808700000|2023-09-04 06:25:00|31846.5|31826.5|31852.5|31832.5|31852.5|31832.5|31846.5|31826.5|16
1693809000000|2023-09-04 06:30:00|31850|31830|31852.5|31832.5|31852.5|31832.5|31847|31827|18
1693809300000|2023-09-04 06:35:00|31851.5|31831.5|31852.5|31832.5|31852.5|31832.5|31848.5|31828.5|12
1693809600000|2023-09-04 06:40:00|31851.5|31831.5|31847.5|31827.5|31852.5|31832.5|31845.5|31825.5|33
1693809900000|2023-09-04 06:45:00|31851.5|31831.5|31849|31829|31852|31832|31848|31828|12
1693810200000|2023-09-04 06:50:00|31848.5|31828.5|31848.5|31828.5|31850.5|31830.5|31847.5|31827.5|20
1693810500000|2023-09-04 06:55:00|31848|31828|31847|31827|31848|31828|31847|31827|3
1693810800000|2023-09-04 07:00:00|31846|31826|31848|31828|31851.5|31831.5|31844|31824|40
1693811100000|2023-09-04 07:05:00|31847.5|31827.5|31852.5|31832.5|31852.5|31832.5|31847|31827|35
1693811400000|2023-09-04 07:10:00|31852|31832|31847.5|31827.5|31852|31832|31846|31826|35
1693811700000|2023-09-04 07:15:00|31848|31828|31843|31823|31848.5|31828.5|31842|31822|37
1693812000000|2023-09-04 07:20:00|31844|31824|31843.5|31823.5|31845|31825|31843|31823|24
1693812300000|2023-09-04 07:25:00|31844|31824|31845|31825|31845|31825|31843|31823|23
1693812600000|2023-09-04 07:30:00|31844.5|31824.5|31847.5|31827.5|31849.5|31829.5|31844.5|31824.5|18
1693812900000|2023-09-04 07:35:00|31848|31828|31851.5|31831.5|31852|31832|31848|31828|11
1693813200000|2023-09-04 07:40:00|31851|31831|31852|31832|31852.5|31832.5|31847.5|31827.5|24
1693813500000|2023-09-04 07:45:00|31851.5|31831.5|31853|31833|31853|31833|31851.5|31831.5|6
1693813800000|2023-09-04 07:50:00|31854|31834|31862.5|31842.5|31868.5|31848.5|31853|31833|33
1693814100000|2023-09-04 07:55:00|31864.5|31844.5|31863.5|31843.5|31869.5|31849.5|31863.5|31843.5|27
1693814400000|2023-09-04 08:00:00|31864|31844|31860.5|31840.5|31867.5|31847.5|31860.5|31840.5|29
1693814700000|2023-09-04 08:05:00|31860|31840|31857|31837|31860.5|31840.5|31855.5|31835.5|12
1693815000000|2023-09-04 08:10:00|31857.5|31837.5|31862.5|31842.5|31862.5|31842.5|31855|31835|11
1693815300000|2023-09-04 08:15:00|31863.5|31843.5|31860|31840|31864.5|31844.5|31852.5|31832.5|21
1693815600000|2023-09-04 08:20:00|31860.5|31840.5|31845|31825|31861|31841|31843.5|31823.5|34
1693815900000|2023-09-04 08:25:00|31845.5|31825.5|31848.5|31828.5|31848.5|31828.5|31844|31824|25
1693816200000|2023-09-04 08:30:00|31849|31829|31851.5|31831.5|31852.5|31832.5|31848|31828|22
1693816500000|2023-09-04 08:35:00|31852|31832|31851|31831|31852.5|31832.5|31851|31831|7
1693816800000|2023-09-04 08:40:00|31851.5|31831.5|31850|31830|31853|31833|31850|31830|21
1693817100000|2023-09-04 08:45:00|31850.5|31830.5|31853|31833|31854|31834|31850|31830|27
1693817400000|2023-09-04 08:50:00|31852.5|31832.5|31852|31832|31852.5|31832.5|31851|31831|17
1693817700000|2023-09-04 08:55:00|31852.5|31832.5|31852.5|31832.5|31853|31833|31852|31832|7
1693818000000|2023-09-04 09:00:00|31851.5|31831.5|31851|31831|31852.5|31832.5|31849|31829|8
1693818300000|2023-09-04 09:05:00|31850.5|31830.5|31855.5|31835.5|31856.5|31836.5|31850|31830|26
1693818600000|2023-09-04 09:10:00|31856|31836|31853|31833|31859.5|31839.5|31850|31830|43
1693818900000|2023-09-04 09:15:00|31853.5|31833.5|31855.5|31835.5|31856|31836|31850.5|31830.5|40
1693819200000|2023-09-04 09:20:00|31855|31835|31850.5|31830.5|31855|31835|31850|31830|22
1693819500000|2023-09-04 09:25:00|31850|31830|31850.5|31830.5|31850.5|31830.5|31848.5|31828.5|14
1693819800000|2023-09-04 09:30:00|31850|31830|31851|31831|31851|31831|31849.5|31829.5|9
1693820100000|2023-09-04 09:35:00|31851.5|31831.5|31851|31831|31851.5|31831.5|31851|31831|2
1693820400000|2023-09-04 09:40:00|31851.5|31831.5|31852|31832|31854|31834|31851.5|31831.5|13
1693820700000|2023-09-04 09:45:00|31851.5|31831.5|31850|31830|31852|31832|31849|31829|11
1693821000000|2023-09-04 09:50:00|31849.5|31829.5|31850.5|31830.5|31850.5|31830.5|31849.5|31829.5|3
1693821300000|2023-09-04 09:55:00|31850|31830|31849.5|31829.5|31850.5|31830.5|31849|31829|9
1693821600000|2023-09-04 10:00:00|31850|31830|31848|31828|31853|31833|31847.5|31827.5|20
1693821900000|2023-09-04 10:05:00|31848.5|31828.5|31854|31834|31854|31834|31848.5|31828.5|22
1693822200000|2023-09-04 10:10:00|31853.5|31833.5|31845|31825|31854.5|31834.5|31844.5|31824.5|26
1693822500000|2023-09-04 10:15:00|31844.5|31824.5|31844.5|31824.5|31844.5|31824.5|31843.5|31823.5|9
1693822800000|2023-09-04 10:20:00|31845|31825|31848|31828|31850|31830|31844|31824|13
1693823100000|2023-09-04 10:25:00|31848.5|31828.5|31847.5|31827.5|31848.5|31828.5|31847.5|31827.5|3
1693823400000|2023-09-04 10:30:00|31848|31828|31848|31828|31849.5|31829.5|31848|31828|13
1693823700000|2023-09-04 10:35:00|31841.5|31821.5|31839.5|31819.5|31843|31823|31838.5|31818.5|14
1693824300000|2023-09-04 10:45:00|31839|31819|31837|31817|31839.5|31819.5|31836.5|31816.5|7
1693824600000|2023-09-04 10:50:00|31836.5|31816.5|31836|31816|31836.5|31816.5|31836|31816|2
1693824900000|2023-09-04 10:55:00|31836.5|31816.5|31836|31816|31836.5|31816.5|31836|31816|6
1693825200000|2023-09-04 11:00:00|31838|31818|31838|31818|31838.5|31818.5|31838|31818|11
1693825500000|2023-09-04 11:05:00|31837.5|31817.5|31838.5|31818.5|31839.5|31819.5|31837|31817|6
1693825800000|2023-09-04 11:10:00|31839.5|31819.5|31840|31820|31841.5|31821.5|31839|31819|19
1693826100000|2023-09-04 11:15:00|31839.5|31819.5|31839|31819|31839.5|31819.5|31838|31818|11
1693826400000|2023-09-04 11:20:00|31838.5|31818.5|31840|31820|31840|31820|31838|31818|10
1693826700000|2023-09-04 11:25:00|31839.5|31819.5|31839|31819|31840|31820|31839|31819|6
1693827000000|2023-09-04 11:30:00|31839.5|31819.5|31839.5|31819.5|31839.5|31819.5|31839.5|31819.5|1
1693827600000|2023-09-04 11:40:00|31840|31820|31840|31820|31840.5|31820.5|31840|31820|7
1693828200000|2023-09-04 11:50:00|31839.5|31819.5|31840.5|31820.5|31840.5|31820.5|31839|31819|5
1693828800000|2023-09-04 12:00:00|31840|31820|31839|31819|31840|31820|31839|31819|13
1693829100000|2023-09-04 12:05:00|31838.5|31818.5|31839|31819|31839.5|31819.5|31838|31818|8
1693829400000|2023-09-04 12:10:00|31839.5|31819.5|31840.5|31820.5|31841|31821|31839.5|31819.5|7
1693829700000|2023-09-04 12:15:00|31841|31821|31841.5|31821.5|31841.5|31821.5|31841|31821|2
1693830000000|2023-09-04 12:20:00|31841|31821|31841|31821|31841|31821|31841|31821|1
1693830300000|2023-09-04 12:25:00|31840.5|31820.5|31834.5|31814.5|31841|31821|31834|31814|13
1693830600000|2023-09-04 12:30:00|31834|31814|31834|31814|31834.5|31814.5|31832.5|31812.5|15
1693830900000|2023-09-04 12:35:00|31834.5|31814.5|31834.5|31814.5|31835|31815|31834|31814|5
1693831200000|2023-09-04 12:40:00|31835|31815|31839|31819|31839.5|31819.5|31835|31815|9
1693831500000|2023-09-04 12:45:00|31839.5|31819.5|31845|31825|31845|31825|31838.5|31818.5|28
1693831800000|2023-09-04 12:50:00|31845.5|31825.5|31842|31822|31845.5|31825.5|31840|31820|12
1693832100000|2023-09-04 12:55:00|31841.5|31821.5|31837|31817|31846.5|31826.5|31837|31817|13
1693832400000|2023-09-04 13:00:00|31837.5|31817.5|31842|31822|31842.5|31822.5|31837.5|31817.5|9
1693832700000|2023-09-04 13:05:00|31839.5|31819.5|31847.5|31827.5|31847.5|31827.5|31837.5|31817.5|6
1693833000000|2023-09-04 13:10:00|31845|31825|31841.5|31821.5|31845|31825|31837|31817|12
1693833300000|2023-09-04 13:15:00|31838.5|31818.5|31846|31826|31846|31826|31836.5|31816.5|6
1693833600000|2023-09-04 13:20:00|31844|31824|31840.5|31820.5|31847|31827|31840.5|31820.5|10
1693833900000|2023-09-04 13:25:00|31841|31821|31841.5|31821.5|31849|31829|31841|31821|22
1693834200000|2023-09-04 13:30:00|31841|31821|31839.5|31819.5|31845|31825|31839.5|31819.5|25
1693834500000|2023-09-04 13:35:00|31840|31820|31843.5|31823.5|31845.5|31825.5|31840|31820|18
1693834800000|2023-09-04 13:40:00|31843|31823|31843|31823|31843|31823|31840.5|31820.5|7
1693835100000|2023-09-04 13:45:00|31844.5|31824.5|31848|31828|31848|31828|31841.5|31821.5|22
1693835400000|2023-09-04 13:50:00|31847.5|31827.5|31851.5|31831.5|31852|31832|31842|31822|25
1693835700000|2023-09-04 13:55:00|31851|31831|31852|31832|31857|31837|31846|31826|16
1693836000000|2023-09-04 14:00:00|31849|31829|31849.5|31829.5|31852|31832|31847|31827|7
1693836300000|2023-09-04 14:05:00|31849|31829|31849.5|31829.5|31855.5|31835.5|31848.5|31828.5|24
1693836600000|2023-09-04 14:10:00|31850|31830|31851.5|31831.5|31851.5|31831.5|31849.5|31829.5|25
1693836900000|2023-09-04 14:15:00|31852|31832|31857|31837|31862.5|31842.5|31852|31832|24
1693837200000|2023-09-04 14:20:00|31856.5|31836.5|31856|31836|31857|31837|31850.5|31830.5|10
1693837500000|2023-09-04 14:25:00|31853.5|31833.5|31852|31832|31858|31838|31850|31830|21
1693837800000|2023-09-04 14:30:00|31851.5|31831.5|31856.5|31836.5|31858|31838|31851.5|31831.5|20
1693838100000|2023-09-04 14:35:00|31860|31840|31856.5|31836.5|31862.5|31842.5|31852.5|31832.5|14
1693838400000|2023-09-04 14:40:00|31857|31837|31857.5|31837.5|31861.5|31841.5|31856.5|31836.5|7
1693838700000|2023-09-04 14:45:00|31860.5|31840.5|31859.5|31839.5|31863.5|31843.5|31858|31838|14
1693839000000|2023-09-04 14:50:00|31860|31840|31862|31842|31864|31844|31859.5|31839.5|29
1693839300000|2023-09-04 14:55:00|31862.5|31842.5|31867|31847|31867.5|31847.5|31861.5|31841.5|16
1693839600000|2023-09-04 15:00:00|31867.5|31847.5|31861.5|31841.5|31871|31851|31860|31840|45
1693839900000|2023-09-04 15:05:00|31861|31841|31863.5|31843.5|31868|31848|31857|31837|48
1693840200000|2023-09-04 15:10:00|31864|31844|31865|31845|31865|31845|31864|31844|5
1693840500000|2023-09-04 15:15:00|31865.5|31845.5|31863.5|31843.5|31868|31848|31863.5|31843.5|27
1693840800000|2023-09-04 15:20:00|31863|31843|31863.5|31843.5|31864.5|31844.5|31862.5|31842.5|10
1693841100000|2023-09-04 15:25:00|31864.5|31844.5|31864.5|31844.5|31865.5|31845.5|31863.5|31843.5|13
1693841400000|2023-09-04 15:30:00|31865|31845|31866|31846|31866|31846|31865|31845|3
1693841700000|2023-09-04 15:35:00|31865.5|31845.5|31866.5|31846.5|31870.5|31850.5|31865.5|31845.5|8
1693842000000|2023-09-04 15:40:00|31866|31846|31867.5|31847.5|31870|31850|31864.5|31844.5|14
1693842300000|2023-09-04 15:45:00|31866|31846|31868|31848|31868|31848|31864.5|31844.5|5
1693842600000|2023-09-04 15:50:00|31867|31847|31867.5|31847.5|31868|31848|31864.5|31844.5|9
1693842900000|2023-09-04 15:55:00|31867|31847|31868.5|31848.5|31869|31849|31861|31841|27
1693843200000|2023-09-04 16:00:00|31866.5|31846.5|31867.5|31847.5|31868.5|31848.5|31862.5|31842.5|26
1693843500000|2023-09-04 16:05:00|31868|31848|31872|31852|31872.5|31852.5|31862.5|31842.5|33
1693843800000|2023-09-04 16:10:00|31870|31850|31871|31851|31874|31854|31866.5|31846.5|13
1693844100000|2023-09-04 16:15:00|31870.5|31850.5|31874|31854|31874.5|31854.5|31867|31847|25
1693844400000|2023-09-04 16:20:00|31875.5|31855.5|31872.5|31852.5|31881.5|31861.5|31872.5|31852.5|29
1693844700000|2023-09-04 16:25:00|31876.5|31856.5|31872.5|31852.5|31878.5|31858.5|31866.5|31846.5|12
1693845000000|2023-09-04 16:30:00|31876|31856|31872.5|31852.5|31878.5|31858.5|31872.5|31852.5|4
1693845300000|2023-09-04 16:35:00|31876|31856|31877.5|31857.5|31878.5|31858.5|31872.5|31852.5|20
1693845600000|2023-09-04 16:40:00|31877|31857|31877|31857|31877.5|31857.5|31875|31855|7
1693845900000|2023-09-04 16:45:00|31879|31859|31878|31858|31880.5|31860.5|31875.5|31855.5|10
1693846200000|2023-09-04 16:50:00|31877|31857|31878.5|31858.5|31878.5|31858.5|31875.5|31855.5|5
1693846500000|2023-09-04 16:55:00|31878|31858|31878|31858|31882|31862|31875|31855|14
1693846800000|2023-09-04 17:00:00|31877.5|31857.5|31878|31858|31880.5|31860.5|31877.5|31857.5|10
1693847100000|2023-09-04 17:05:00|31878.5|31858.5|31877.5|31857.5|31880|31860|31876|31856|12
1693847400000|2023-09-04 17:10:00|31878.5|31858.5|31877.5|31857.5|31878.5|31858.5|31875|31855|12
1693847700000|2023-09-04 17:15:00|31878.5|31858.5|31877.5|31857.5|31881|31861|31877.5|31857.5|16
1693848000000|2023-09-04 17:20:00|31878|31858|31878|31858|31878.5|31858.5|31875.5|31855.5|12
1693848300000|2023-09-04 17:25:00|31878.5|31858.5|31877.5|31857.5|31878.5|31858.5|31875|31855|16
1693848600000|2023-09-04 17:30:00|31878|31858|31877.5|31857.5|31880|31860|31877.5|31857.5|10
1693848900000|2023-09-04 17:35:00|31879|31859|31878|31858|31880.5|31860.5|31873|31853|18
1693849200000|2023-09-04 17:40:00|31879|31859|31879.5|31859.5|31880|31860|31875.5|31855.5|10
1693849500000|2023-09-04 17:45:00|31882|31862|31879.5|31859.5|31884|31864|31876.5|31856.5|8
1693849800000|2023-09-04 17:50:00|31881.5|31861.5|31879.5|31859.5|31883|31863|31879.5|31859.5|4
1693850100000|2023-09-04 17:55:00|31878|31858|31875|31855|31880.5|31860.5|31875|31855|8
1693850400000|2023-09-04 18:00:00|31877|31857|31879.5|31859.5|31879.5|31859.5|31876.5|31856.5|6
1693850700000|2023-09-04 18:05:00|31878.5|31858.5|31884|31864|31884|31864|31876.5|31856.5|6
1693851000000|2023-09-04 18:10:00|31881.5|31861.5|31879.5|31859.5|31883.5|31863.5|31879.5|31859.5|6
1693851300000|2023-09-04 18:15:00|31882|31862|31875|31855|31884|31864|31875|31855|6
1693851600000|2023-09-04 18:20:00|31877|31857|31880|31860|31880|31860|31875|31855|7
1693851900000|2023-09-04 18:25:00|31882.5|31862.5|31880|31860|31884|31864|31880|31860|4
1693852200000|2023-09-04 18:30:00|31882|31862|31880|31860|31883|31863|31876|31856|8
1693852500000|2023-09-04 18:35:00|31879|31859|31880|31860|31880|31860|31877|31857|4
1693852800000|2023-09-04 18:40:00|31882|31862|31879.5|31859.5|31883.5|31863.5|31879.5|31859.5|18
1693853100000|2023-09-04 18:45:00|31880|31860|31880.5|31860.5|31880.5|31860.5|31875|31855|69
1693853400000|2023-09-04 18:50:00|31879.5|31859.5|31879.5|31859.5|31880.5|31860.5|31875|31855|73
1693853700000|2023-09-04 18:55:00|31880|31860|31879.5|31859.5|31880.5|31860.5|31876|31856|61
1693854000000|2023-09-04 19:00:00|31880.5|31860.5|31880.5|31860.5|31883|31863|31876|31856|27
1693854300000|2023-09-04 19:05:00|31880|31860|31880|31860|31884.5|31864.5|31880|31860|59
1693854600000|2023-09-04 19:10:00|31880.5|31860.5|31880|31860|31884|31864|31877|31857|66
1693854900000|2023-09-04 19:15:00|31880.5|31860.5|31880|31860|31885|31865|31880|31860|55
1693855200000|2023-09-04 19:20:00|31879|31859|31880|31860|31880|31860|31876.5|31856.5|8
1693855500000|2023-09-04 19:25:00|31879|31859|31880|31860|31880|31860|31877|31857|4
1693855800000|2023-09-04 19:30:00|31882|31862|31880|31860|31883|31863|31877|31857|8
1693856100000|2023-09-04 19:35:00|31879|31859|31880|31860|31880|31860|31877|31857|4
1693856400000|2023-09-04 19:40:00|31879|31859|31880|31860|31883.5|31863.5|31876.5|31856.5|8
1693856700000|2023-09-04 19:45:00|31882.5|31862.5|31880|31860|31884|31864|31880|31860|4
1693857000000|2023-09-04 19:50:00|31878|31858|31880|31860|31880|31860|31875|31855|8
1693857300000|2023-09-04 19:55:00|31879|31859|31880|31860|31880|31860|31877|31857|4
1693875600000|2023-09-05 01:00:00|31884|31864|31873|31853|31884|31864|31851.5|31831.5|33
1693875900000|2023-09-05 01:05:00|31873.5|31853.5|31864.5|31844.5|31873.5|31853.5|31864.5|31844.5|22
1693876200000|2023-09-05 01:10:00|31865|31845|31880|31860|31882.5|31862.5|31860|31840|87
1693876500000|2023-09-05 01:15:00|31880.5|31860.5|31888.5|31868.5|31888.5|31868.5|31879.5|31859.5|19
1693876800000|2023-09-05 01:20:00|31887.5|31867.5|31882|31862|31887.5|31867.5|31878|31858|26
1693877100000|2023-09-05 01:25:00|31881.5|31861.5|31873.5|31853.5|31882|31862|31873|31853|21
1693877400000|2023-09-05 01:30:00|31874|31854|31879.5|31859.5|31881.5|31861.5|31873.5|31853.5|41
1693877700000|2023-09-05 01:35:00|31880|31860|31891.5|31871.5|31891.5|31871.5|31879|31859|64
1693878000000|2023-09-05 01:40:00|31891|31871|31889|31869|31892|31872|31888.5|31868.5|32
1693878300000|2023-09-05 01:45:00|31889.5|31869.5|31899|31879|31902|31882|31888.5|31868.5|70
1693878600000|2023-09-05 01:50:00|31901|31881|31884|31864|31902|31882|31884|31864|50
1693878900000|2023-09-05 01:55:00|31883.5|31863.5|31876.5|31856.5|31886|31866|31876.5|31856.5|46
1693879200000|2023-09-05 02:00:00|31877|31857|31878.5|31858.5|31886|31866|31877|31857|35
1693879500000|2023-09-05 02:05:00|31879|31859|31881|31861|31883.5|31863.5|31878|31858|22
1693879800000|2023-09-05 02:10:00|31882|31862|31878|31858|31886.5|31866.5|31878|31858|25
1693880100000|2023-09-05 02:15:00|31878.5|31858.5|31877|31857|31883|31863|31876.5|31856.5|36
1693880400000|2023-09-05 02:20:00|31877.5|31857.5|31887.5|31867.5|31887.5|31867.5|31877|31857|29
1693880700000|2023-09-05 02:25:00|31887|31867|31896.5|31876.5|31897.5|31877.5|31886.5|31866.5|50
1693881000000|2023-09-05 02:30:00|31896|31876|31888|31868|31898.5|31878.5|31888|31868|51
1693881300000|2023-09-05 02:35:00|31887.5|31867.5|31883.5|31863.5|31888|31868|31883|31863|29
1693881600000|2023-09-05 02:40:00|31883|31863|31882.5|31862.5|31889|31869|31882|31862|21
1693881900000|2023-09-05 02:45:00|31883|31863|31881|31861|31883|31863|31880.5|31860.5|26
1693882200000|2023-09-05 02:50:00|31881.5|31861.5|31886|31866|31886|31866|31880|31860|38
1693882500000|2023-09-05 02:55:00|31885.5|31865.5|31885|31865|31886.5|31866.5|31884|31864|39
1693882800000|2023-09-05 03:00:00|31885.5|31865.5|31890|31870|31890.5|31870.5|31885|31865|21
1693883100000|2023-09-05 03:05:00|31889.5|31869.5|31882|31862|31891|31871|31881.5|31861.5|37
1693883400000|2023-09-05 03:10:00|31882.5|31862.5|31887.5|31867.5|31893|31873|31882.5|31862.5|39
1693883700000|2023-09-05 03:15:00|31887|31867|31888|31868|31889.5|31869.5|31887|31867|29
1693884000000|2023-09-05 03:20:00|31888.5|31868.5|31887|31867|31891|31871|31887|31867|15
1693884300000|2023-09-05 03:25:00|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|31883|31863|51
1693884600000|2023-09-05 03:30:00|31887|31867|31887|31867|31888|31868|31887|31867|15
1693884900000|2023-09-05 03:35:00|31887.5|31867.5|31887.5|31867.5|31889|31869|31885|31865|17
1693885200000|2023-09-05 03:40:00|31887|31867|31884|31864|31887.5|31867.5|31883|31863|28
1693885500000|2023-09-05 03:45:00|31885.5|31865.5|31885.5|31865.5|31887.5|31867.5|31885.5|31865.5|16
1693885800000|2023-09-05 03:50:00|31886|31866|31884.5|31864.5|31886|31866|31882.5|31862.5|15
1693886100000|2023-09-05 03:55:00|31885|31865|31886.5|31866.5|31887|31867|31883.5|31863.5|29
1693886400000|2023-09-05 04:00:00|31886|31866|31885.5|31865.5|31886.5|31866.5|31884.5|31864.5|16
1693886700000|2023-09-05 04:05:00|31885|31865|31882.5|31862.5|31885|31865|31882|31862|14
1693887000000|2023-09-05 04:10:00|31882|31862|31882|31862|31882.5|31862.5|31882|31862|5
1693887300000|2023-09-05 04:15:00|31882.5|31862.5|31882|31862|31883|31863|31881.5|31861.5|9
1693887600000|2023-09-05 04:20:00|31881.5|31861.5|31883.5|31863.5|31886|31866|31881|31861|11
1693887900000|2023-09-05 04:25:00|31883|31863|31881|31861|31883|31863|31881|31861|12
1693888200000|2023-09-05 04:30:00|31882|31862|31881|31861|31882|31862|31878.5|31858.5|16
1693888500000|2023-09-05 04:35:00|31880.5|31860.5|31880.5|31860.5|31880.5|31860.5|31880.5|31860.5|1
1693888800000|2023-09-05 04:40:00|31881|31861|31880.5|31860.5|31881.5|31861.5|31880|31860|6
1693889100000|2023-09-05 04:45:00|31881|31861|31880.5|31860.5|31881.5|31861.5|31880.5|31860.5|4
1693889700000|2023-09-05 04:55:00|31881|31861|31881|31861|31881|31861|31880.5|31860.5|9
1693890000000|2023-09-05 05:00:00|31880|31860|31881.5|31861.5|31882|31862|31879|31859|7
1693890300000|2023-09-05 05:05:00|31882|31862|31882|31862|31882|31862|31881.5|31861.5|3
1693890600000|2023-09-05 05:10:00|31882.5|31862.5|31887|31867|31887|31867|31882.5|31862.5|7
1693890900000|2023-09-05 05:15:00|31886.5|31866.5|31886|31866|31886.5|31866.5|31886|31866|4
1693891200000|2023-09-05 05:20:00|31886.5|31866.5|31887|31867|31887|31867|31886|31866|4
1693891500000|2023-09-05 05:25:00|31886.5|31866.5|31887|31867|31888|31868|31886|31866|10
1693891800000|2023-09-05 05:30:00|31886.5|31866.5|31887.5|31867.5|31888|31868|31886.5|31866.5|9
1693892100000|2023-09-05 05:35:00|31887|31867|31887|31867|31887|31867|31887|31867|1
1693892400000|2023-09-05 05:40:00|31886.5|31866.5|31887|31867|31887|31867|31886.5|31866.5|4
1693892700000|2023-09-05 05:45:00|31886.5|31866.5|31883.5|31863.5|31886.5|31866.5|31881.5|31861.5|24
1693893000000|2023-09-05 05:50:00|31883|31863|31887|31867|31887|31867|31883|31863|11
1693893300000|2023-09-05 05:55:00|31887.5|31867.5|31892.5|31872.5|31894.5|31874.5|31886.5|31866.5|17
1693893600000|2023-09-05 06:00:00|31892|31872|31891|31871|31896|31876|31889.5|31869.5|47
1693893900000|2023-09-05 06:05:00|31891.5|31871.5|31889|31869|31893|31873|31889|31869|28
1693894200000|2023-09-05 06:10:00|31889.5|31869.5|31893|31873|31893|31873|31883.5|31863.5|39
1693894500000|2023-09-05 06:15:00|31892.5|31872.5|31904.5|31884.5|31907|31887|31892|31872|45
1693894800000|2023-09-05 06:20:00|31904|31884|31906.5|31886.5|31906.5|31886.5|31898.5|31878.5|55
1693895100000|2023-09-05 06:25:00|31906|31886|31918.5|31898.5|31918.5|31898.5|31904.5|31884.5|35
1693895400000|2023-09-05 06:30:00|31918|31898|31912|31892|31918.5|31898.5|31906.5|31886.5|52
1693895700000|2023-09-05 06:35:00|31912.5|31892.5|31907.5|31887.5|31913|31893|31906.5|31886.5|48
1693896000000|2023-09-05 06:40:00|31908|31888|31912|31892|31916|31896|31908|31888|43
1693896300000|2023-09-05 06:45:00|31910.5|31890.5|31908.5|31888.5|31910.5|31890.5|31906|31886|23
1693896600000|2023-09-05 06:50:00|31909|31889|31904.5|31884.5|31914|31894|31902.5|31882.5|33
1693896900000|2023-09-05 06:55:00|31904|31884|31903|31883|31904.5|31884.5|31901.5|31881.5|39
1693897200000|2023-09-05 07:00:00|31903.5|31883.5|31906.5|31886.5|31908|31888|31901.5|31881.5|56
1693897500000|2023-09-05 07:05:00|31907|31887|31906|31886|31909.5|31889.5|31905|31885|35
1693897800000|2023-09-05 07:10:00|31906.5|31886.5|31900|31880|31907|31887|31900|31880|39
1693898100000|2023-09-05 07:15:00|31899.5|31879.5|31900.5|31880.5|31900.5|31880.5|31898|31878|33
1693898400000|2023-09-05 07:20:00|31900|31880|31904|31884|31904|31884|31899.5|31879.5|41
1693898700000|2023-09-05 07:25:00|31904.5|31884.5|31901|31881|31909|31889|31900|31880|36
1693899000000|2023-09-05 07:30:00|31901.5|31881.5|31905.5|31885.5|31907|31887|31901.5|31881.5|24
1693899300000|2023-09-05 07:35:00|31905|31885|31907.5|31887.5|31907.5|31887.5|31903|31883|26
1693899600000|2023-09-05 07:40:00|31908|31888|31906|31886|31912|31892|31905|31885|49
1693899900000|2023-09-05 07:45:00|31905.5|31885.5|31902|31882|31906|31886|31901|31881|33
1693900200000|2023-09-05 07:50:00|31902.5|31882.5|31905.5|31885.5|31906|31886|31902|31882|44
1693900500000|2023-09-05 07:55:00|31906|31886|31910.5|31890.5|31912.5|31892.5|31901.5|31881.5|65
1693900800000|2023-09-05 08:00:00|31910|31890|31929|31909|31930|31910|31910|31890|72
1693901100000|2023-09-05 08:05:00|31928.5|31908.5|31923.5|31903.5|31929.5|31909.5|31915|31895|96
1693901400000|2023-09-05 08:10:00|31923|31903|31928.5|31908.5|31932|31912|31922.5|31902.5|49
1693901700000|2023-09-05 08:15:00|31929.5|31909.5|31936.5|31916.5|31936.5|31916.5|31929.5|31909.5|29
1693902000000|2023-09-05 08:20:00|31936|31916|31942.5|31922.5|31942.5|31922.5|31935|31915|12
1693902300000|2023-09-05 08:25:00|31942|31922|31941|31921|31944.5|31924.5|31938.5|31918.5|20
1693902600000|2023-09-05 08:30:00|31941.5|31921.5|31923.5|31903.5|31941.5|31921.5|31923|31903|59
1693902900000|2023-09-05 08:35:00|31922.5|31902.5|31918.5|31898.5|31922.5|31902.5|31916.5|31896.5|37
1693903200000|2023-09-05 08:40:00|31919|31899|31907|31887|31919.5|31899.5|31906|31886|24
1693903500000|2023-09-05 08:45:00|31907.5|31887.5|31909.5|31889.5|31914|31894|31907.5|31887.5|14
1693903800000|2023-09-05 08:50:00|31910|31890|31922.5|31902.5|31922.5|31902.5|31910|31890|29
1693904100000|2023-09-05 08:55:00|31923.5|31903.5|31925|31905|31925.5|31905.5|31922.5|31902.5|24
1693904400000|2023-09-05 09:00:00|31923|31903|31927|31907|31928.5|31908.5|31923|31903|23
1693904700000|2023-09-05 09:05:00|31928.5|31908.5|31925|31905|31929.5|31909.5|31921|31901|30
1693905000000|2023-09-05 09:10:00|31923|31903|31929|31909|31929|31909|31920|31900|20
1693905300000|2023-09-05 09:15:00|31927|31907|31925|31905|31927|31907|31921|31901|23
1693905600000|2023-09-05 09:20:00|31925.5|31905.5|31923|31903|31926|31906|31921.5|31901.5|36
1693905900000|2023-09-05 09:25:00|31923.5|31903.5|31921.5|31901.5|31928.5|31908.5|31921.5|31901.5|38
1693906200000|2023-09-05 09:30:00|31922|31902|31916.5|31896.5|31923|31903|31916|31896|26
1693906500000|2023-09-05 09:35:00|31915.5|31895.5|31912.5|31892.5|31915.5|31895.5|31912|31892|25
1693906800000|2023-09-05 09:40:00|31913|31893|31912.5|31892.5|31913.5|31893.5|31911|31891|30
1693907100000|2023-09-05 09:45:00|31911|31891|31910|31890|31911|31891|31909.5|31889.5|9
1693907400000|2023-09-05 09:50:00|31909.5|31889.5|31913|31893|31915.5|31895.5|31909.5|31889.5|20
1693907700000|2023-09-05 09:55:00|31913.5|31893.5|31913|31893|31913.5|31893.5|31910|31890|8
1693908000000|2023-09-05 10:00:00|31913.5|31893.5|31912.5|31892.5|31914|31894|31912.5|31892.5|5
1693908300000|2023-09-05 10:05:00|31913|31893|31915.5|31895.5|31915.5|31895.5|31910|31890|12
1693908600000|2023-09-05 10:10:00|31916|31896|31914.5|31894.5|31919|31899|31914|31894|15
1693908900000|2023-09-05 10:15:00|31914|31894|31914|31894|31914|31894|31914|31894|1
1693909200000|2023-09-05 10:20:00|31914.5|31894.5|31914.5|31894.5|31914.5|31894.5|31914|31894|3
1693909500000|2023-09-05 10:25:00|31914|31894|31913.5|31893.5|31914.5|31894.5|31913.5|31893.5|4
1693909800000|2023-09-05 10:30:00|31914|31894|31915.5|31895.5|31915.5|31895.5|31913.5|31893.5|4
1693910100000|2023-09-05 10:35:00|31915|31895|31912|31892|31915|31895|31911.5|31891.5|14
1693910400000|2023-09-05 10:40:00|31911.5|31891.5|31907|31887|31912|31892|31907|31887|7
1693910700000|2023-09-05 10:45:00|31906.5|31886.5|31906.5|31886.5|31907|31887|31906|31886|9
1693911000000|2023-09-05 10:50:00|31907|31887|31908.5|31888.5|31910|31890|31907|31887|12
1693911300000|2023-09-05 10:55:00|31908|31888|31912|31892|31912|31892|31906.5|31886.5|16
1693911600000|2023-09-05 11:00:00|31912.5|31892.5|31912.5|31892.5|31912.5|31892.5|31911|31891|5
1693911900000|2023-09-05 11:05:00|31913.5|31893.5|31912|31892|31914.5|31894.5|31912|31892|5
1693912200000|2023-09-05 11:10:00|31910.5|31890.5|31909|31889|31910.5|31890.5|31909|31889|4
1693912500000|2023-09-05 11:15:00|31908.5|31888.5|31910|31890|31911|31891|31908.5|31888.5|13
1693912800000|2023-09-05 11:20:00|31910.5|31890.5|31923|31903|31927|31907|31910.5|31890.5|43
1693913100000|2023-09-05 11:25:00|31923.5|31903.5|31917.5|31897.5|31924.5|31904.5|31917.5|31897.5|42
1693913400000|2023-09-05 11:30:00|31918|31898|31912.5|31892.5|31918|31898|31912|31892|18
1693913700000|2023-09-05 11:35:00|31912|31892|31912|31892|31912.5|31892.5|31911.5|31891.5|5
1693914000000|2023-09-05 11:40:00|31912.5|31892.5|31913.5|31893.5|31913.5|31893.5|31912.5|31892.5|3
1693914300000|2023-09-05 11:45:00|31913|31893|31913.5|31893.5|31914.5|31894.5|31913|31893|14
1693914600000|2023-09-05 11:50:00|31914|31894|31912.5|31892.5|31914|31894|31912.5|31892.5|4
1693914900000|2023-09-05 11:55:00|31912|31892|31913|31893|31913.5|31893.5|31912|31892|5
1693915200000|2023-09-05 12:00:00|31912.5|31892.5|31914.5|31894.5|31915|31895|31912.5|31892.5|10
1693915500000|2023-09-05 12:05:00|31914|31894|31911|31891|31915.5|31895.5|31910.5|31890.5|24
1693915800000|2023-09-05 12:10:00|31911.5|31891.5|31909|31889|31915.5|31895.5|31909|31889|17
1693916100000|2023-09-05 12:15:00|31909.5|31889.5|31910|31890|31911|31891|31907.5|31887.5|16
1693916400000|2023-09-05 12:20:00|31910.5|31890.5|31912.5|31892.5|31912.5|31892.5|31910|31890|31
1693916700000|2023-09-05 12:25:00|31912|31892|31916|31896|31916|31896|31911.5|31891.5|15
1693917000000|2023-09-05 12:30:00|31916.5|31896.5|31917.5|31897.5|31918|31898|31916.5|31896.5|5
1693917300000|2023-09-05 12:35:00|31918|31898|31905|31885|31921.5|31901.5|31904.5|31884.5|52
1693917600000|2023-09-05 12:40:00|31905.5|31885.5|31905.5|31885.5|31908.5|31888.5|31898.5|31878.5|62
1693917900000|2023-09-05 12:45:00|31906|31886|31900.5|31880.5|31908.5|31888.5|31899|31879|42
1693918200000|2023-09-05 12:50:00|31900|31880|31897|31877|31900.5|31880.5|31895.5|31875.5|32
1693918500000|2023-09-05 12:55:00|31896.5|31876.5|31892.5|31872.5|31898|31878|31892.5|31872.5|37
1693918800000|2023-09-05 13:00:00|31892|31872|31888|31868|31893.5|31873.5|31887.5|31867.5|35
1693919100000|2023-09-05 13:05:00|31890|31870|31896.5|31876.5|31896.5|31876.5|31889|31869|42
1693919400000|2023-09-05 13:10:00|31898.5|31878.5|31901|31881|31901.5|31881.5|31898.5|31878.5|38
1693919700000|2023-09-05 13:15:00|31903|31883|31901|31881|31903|31883|31900.5|31880.5|24
1693920000000|2023-09-05 13:20:00|31901.5|31881.5|31903|31883|31903.5|31883.5|31901.5|31881.5|62
1693920300000|2023-09-05 13:25:00|31902.5|31882.5|31902|31882|31911.5|31891.5|31900|31880|38
1693920600000|2023-09-05 13:30:00|31901.5|31881.5|31904|31884|31904.5|31884.5|31901.5|31881.5|12
1693920900000|2023-09-05 13:35:00|31903.5|31883.5|31902.5|31882.5|31904|31884|31902|31882|27
1693921200000|2023-09-05 13:40:00|31903.5|31883.5|31913.5|31893.5|31914.5|31894.5|31903.5|31883.5|31
1693921500000|2023-09-05 13:45:00|31914|31894|31917.5|31897.5|31917.5|31897.5|31911|31891|47
1693921800000|2023-09-05 13:50:00|31919.5|31899.5|31917|31897|31919.5|31899.5|31915.5|31895.5|34
1693922100000|2023-09-05 13:55:00|31917.5|31897.5|31931.5|31911.5|31933.5|31913.5|31917.5|31897.5|26
1693922400000|2023-09-05 14:00:00|31931|31911|31928|31908|31932.5|31912.5|31923.5|31903.5|64
1693922700000|2023-09-05 14:05:00|31925.5|31905.5|31933|31913|31950.5|31930.5|31925.5|31905.5|85
1693923000000|2023-09-05 14:10:00|31932.5|31912.5|31921.5|31901.5|31935|31915|31920.5|31900.5|44
1693923300000|2023-09-05 14:15:00|31921|31901|31922.5|31902.5|31925|31905|31919|31899|36
1693923600000|2023-09-05 14:20:00|31923|31903|31921.5|31901.5|31923|31903|31920|31900|44
1693923900000|2023-09-05 14:25:00|31922|31902|31917.5|31897.5|31922|31902|31917.5|31897.5|32
1693924200000|2023-09-05 14:30:00|31917|31897|31911.5|31891.5|31917|31897|31903|31883|48
1693924500000|2023-09-05 14:35:00|31912|31892|31913.5|31893.5|31918.5|31898.5|31904|31884|53
1693924800000|2023-09-05 14:40:00|31914|31894|31916|31896|31916|31896|31912.5|31892.5|19
1693925100000|2023-09-05 14:45:00|31916.5|31896.5|31917.5|31897.5|31918|31898|31915.5|31895.5|17
1693925400000|2023-09-05 14:50:00|31917|31897|31915.5|31895.5|31917.5|31897.5|31915.5|31895.5|8
1693925700000|2023-09-05 14:55:00|31916|31896|31916.5|31896.5|31918.5|31898.5|31915|31895|15
1693926000000|2023-09-05 15:00:00|31916|31896|31909|31889|31916.5|31896.5|31909|31889|15
1693926300000|2023-09-05 15:05:00|31909.5|31889.5|31903|31883|31909.5|31889.5|31902.5|31882.5|45
1693926600000|2023-09-05 15:10:00|31902.5|31882.5|31902|31882|31903|31883|31901.5|31881.5|28
1693926900000|2023-09-05 15:15:00|31901.5|31881.5|31901|31881|31902|31882|31900|31880|52
1693927200000|2023-09-05 15:20:00|31900.5|31880.5|31903|31883|31903.5|31883.5|31900.5|31880.5|38
1693927500000|2023-09-05 15:25:00|31903.5|31883.5|31904|31884|31904|31884|31903|31883|14
1693927800000|2023-09-05 15:30:00|31903.5|31883.5|31897.5|31877.5|31904|31884|31891.5|31871.5|64
1693928100000|2023-09-05 15:35:00|31897|31877|31901.5|31881.5|31902|31882|31896.5|31876.5|37
1693928400000|2023-09-05 15:40:00|31902|31882|31890|31870|31902.5|31882.5|31888|31868|26
1693928700000|2023-09-05 15:45:00|31889.5|31869.5|31890|31870|31890.5|31870.5|31889.5|31869.5|4
1693929000000|2023-09-05 15:50:00|31890.5|31870.5|31899.5|31879.5|31904.5|31884.5|31890|31870|24
1693929300000|2023-09-05 15:55:00|31899|31879|31904|31884|31904|31884|31897|31877|47
1693929600000|2023-09-05 16:00:00|31903.5|31883.5|31905.5|31885.5|31911.5|31891.5|31903.5|31883.5|25
1693929900000|2023-09-05 16:05:00|31906|31886|31907.5|31887.5|31909.5|31889.5|31906|31886|16
1693930200000|2023-09-05 16:10:00|31907|31887|31905.5|31885.5|31907|31887|31905|31885|23
1693930500000|2023-09-05 16:15:00|31905|31885|31901.5|31881.5|31906|31886|31901|31881|18
1693930800000|2023-09-05 16:20:00|31902|31882|31900|31880|31903.5|31883.5|31900|31880|18
1693931100000|2023-09-05 16:25:00|31899.5|31879.5|31903|31883|31903|31883|31899.5|31879.5|13
1693931400000|2023-09-05 16:30:00|31903.5|31883.5|31903.5|31883.5|31903.5|31883.5|31902.5|31882.5|5
1693931700000|2023-09-05 16:35:00|31903|31883|31903|31883|31904|31884|31902|31882|51
1693932000000|2023-09-05 16:40:00|31902.5|31882.5|31904.5|31884.5|31905.5|31885.5|31902|31882|30
1693932300000|2023-09-05 16:45:00|31905|31885|31905|31885|31906|31886|31904|31884|13
1693932600000|2023-09-05 16:50:00|31904.5|31884.5|31902.5|31882.5|31905.5|31885.5|31902.5|31882.5|22
1693932900000|2023-09-05 16:55:00|31903|31883|31906|31886|31906|31886|31902.5|31882.5|9
1693933200000|2023-09-05 17:00:00|31906.5|31886.5|31911.5|31891.5|31911.5|31891.5|31905.5|31885.5|19
1693933500000|2023-09-05 17:05:00|31910.5|31890.5|31912.5|31892.5|31913|31893|31910|31890|20
1693933800000|2023-09-05 17:10:00|31913|31893|31922|31902|31924|31904|31913|31893|25
1693934100000|2023-09-05 17:15:00|31921.5|31901.5|31923|31903|31923|31903|31920|31900|12
1693934400000|2023-09-05 17:20:00|31923.5|31903.5|31924.5|31904.5|31924.5|31904.5|31923|31903|10
1693934700000|2023-09-05 17:25:00|31925|31905|31923.5|31903.5|31925|31905|31922.5|31902.5|17
1693935000000|2023-09-05 17:30:00|31923|31903|31921|31901|31937|31917|31920.5|31900.5|28
1693935300000|2023-09-05 17:35:00|31921.5|31901.5|31924|31904|31924|31904|31920.5|31900.5|12
1693935600000|2023-09-05 17:40:00|31924.5|31904.5|31922.5|31902.5|31924.5|31904.5|31922|31902|7
1693935900000|2023-09-05 17:45:00|31923|31903|31930|31910|31930|31910|31923|31903|18
1693936200000|2023-09-05 17:50:00|31929.5|31909.5|31929|31909|31930|31910|31929|31909|6
1693936500000|2023-09-05 17:55:00|31928.5|31908.5|31927.5|31907.5|31930|31910|31927|31907|16
1693936800000|2023-09-05 18:00:00|31927|31907|31925.5|31905.5|31931|31911|31924.5|31904.5|18
1693937100000|2023-09-05 18:05:00|31925|31905|31926|31906|31926|31906|31924.5|31904.5|5
1693937400000|2023-09-05 18:10:00|31926.5|31906.5|31926.5|31906.5|31930|31910|31925.5|31905.5|17
1693937700000|2023-09-05 18:15:00|31925.5|31905.5|31920.5|31900.5|31926.5|31906.5|31920.5|31900.5|16
1693938600000|2023-09-05 18:30:00|31921|31901|31921.5|31901.5|31921.5|31901.5|31921|31901|2
1693938900000|2023-09-05 18:35:00|31922.5|31902.5|31924.5|31904.5|31928|31908|31921.5|31901.5|14
1693939200000|2023-09-05 18:40:00|31925|31905|31925.5|31905.5|31927|31907|31925|31905|12
1693939500000|2023-09-05 18:45:00|31926|31906|31925.5|31905.5|31926.5|31906.5|31925.5|31905.5|8
1693939800000|2023-09-05 18:50:00|31926|31906|31926|31906|31926|31906|31926|31906|1
1693940100000|2023-09-05 18:55:00|31925.5|31905.5|31926|31906|31926.5|31906.5|31925|31905|6
1693940400000|2023-09-05 19:00:00|31925.5|31905.5|31927|31907|31927|31907|31925.5|31905.5|12
1693940700000|2023-09-05 19:05:00|31926.5|31906.5|31931.5|31911.5|31937|31917|31926.5|31906.5|30
1693941000000|2023-09-05 19:10:00|31931|31911|31928.5|31908.5|31938|31918|31927|31907|33
1693941300000|2023-09-05 19:15:00|31929|31909|31941.5|31921.5|31942|31922|31928.5|31908.5|33
1693941600000|2023-09-05 19:20:00|31941|31921|31940|31920|31941.5|31921.5|31936.5|31916.5|35
1693941900000|2023-09-05 19:25:00|31940.5|31920.5|31930.5|31910.5|31941|31921|31927|31907|18
1693942200000|2023-09-05 19:30:00|31930|31910|31930|31910|31930.5|31910.5|31930|31910|3
1693942500000|2023-09-05 19:35:00|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|31930.5|31910.5|1
1693942800000|2023-09-05 19:40:00|31931.5|31911.5|31930.5|31910.5|31931.5|31911.5|31930.5|31910.5|3
1693943100000|2023-09-05 19:45:00|31931|31911|31932.5|31912.5|31934|31914|31931|31911|9
1693943400000|2023-09-05 19:50:00|31933|31913|31932|31912|31933.5|31913.5|31932|31912|5
1693943700000|2023-09-05 19:55:00|31932.5|31912.5|31942.5|31922.5|31946|31926|31932.5|31912.5|34
1693962000000|2023-09-06 01:00:00|31936.5|31916.5|31942.5|31922.5|31947|31927|31936.5|31916.5|14
1693962300000|2023-09-06 01:05:00|31943|31923|31938.5|31918.5|31946|31926|31938.5|31918.5|51
1693962600000|2023-09-06 01:10:00|31939.5|31919.5|31942|31922|31942.5|31922.5|31938|31918|50
1693962900000|2023-09-06 01:15:00|31941.5|31921.5|31958|31938|31961|31941|31931.5|31911.5|69
1693963200000|2023-09-06 01:20:00|31957|31937|31949.5|31929.5|31964|31944|31949.5|31929.5|34
1693963500000|2023-09-06 01:25:00|31949|31929|31955.5|31935.5|31955.5|31935.5|31947.5|31927.5|27
1693963800000|2023-09-06 01:30:00|31955|31935|31959.5|31939.5|31964.5|31944.5|31954|31934|46
1693964100000|2023-09-06 01:35:00|31961|31941|31966.5|31946.5|31967.5|31947.5|31958.5|31938.5|37
1693964400000|2023-09-06 01:40:00|31966|31946|31962|31942|31966.5|31946.5|31957|31937|72
1693964700000|2023-09-06 01:45:00|31961.5|31941.5|31957.5|31937.5|31962|31942|31950.5|31930.5|39
1693965000000|2023-09-06 01:50:00|31957|31937|31962|31942|31964|31944|31952|31932|50
1693965300000|2023-09-06 01:55:00|31962.5|31942.5|31964.5|31944.5|31969.5|31949.5|31962|31942|37
1693965600000|2023-09-06 02:00:00|31964|31944|31961|31941|31964|31944|31960|31940|24
1693965900000|2023-09-06 02:05:00|31962.5|31942.5|31976.5|31956.5|31977|31957|31962|31942|50
1693966200000|2023-09-06 02:10:00|31976|31956|31971|31951|31980|31960|31969.5|31949.5|49
1693966500000|2023-09-06 02:15:00|31970.5|31950.5|31957.5|31937.5|31970.5|31950.5|31957.5|31937.5|52
1693966800000|2023-09-06 02:20:00|31956.5|31936.5|31950.5|31930.5|31956.5|31936.5|31947.5|31927.5|41
1693967100000|2023-09-06 02:25:00|31950|31930|31941|31921|31950.5|31930.5|31941|31921|39
1693967400000|2023-09-06 02:30:00|31941.5|31921.5|31928.5|31908.5|31943.5|31923.5|31923.5|31903.5|84
1693967700000|2023-09-06 02:35:00|31927.5|31907.5|31945|31925|31945|31925|31926.5|31906.5|52
1693968000000|2023-09-06 02:40:00|31944.5|31924.5|31939.5|31919.5|31950.5|31930.5|31939|31919|45
1693968300000|2023-09-06 02:45:00|31939|31919|31944.5|31924.5|31947|31927|31937.5|31917.5|30
1693968600000|2023-09-06 02:50:00|31945|31925|31936.5|31916.5|31948|31928|31936.5|31916.5|32
1693968900000|2023-09-06 02:55:00|31936|31916|31945|31925|31952|31932|31936|31916|50
1693969200000|2023-09-06 03:00:00|31945.5|31925.5|31958.5|31938.5|31958.5|31938.5|31945.5|31925.5|27
1693969500000|2023-09-06 03:05:00|31958|31938|31955|31935|31958|31938|31953|31933|22
1693969800000|2023-09-06 03:10:00|31954.5|31934.5|31959|31939|31961|31941|31953|31933|26
1693970100000|2023-09-06 03:15:00|31958.5|31938.5|31952.5|31932.5|31958.5|31938.5|31951.5|31931.5|23
1693970400000|2023-09-06 03:20:00|31952|31932|31954|31934|31957.5|31937.5|31952|31932|30
1693970700000|2023-09-06 03:25:00|31954.5|31934.5|31956|31936|31959|31939|31953.5|31933.5|31
1693971000000|2023-09-06 03:30:00|31956.5|31936.5|31964|31944|31964|31944|31956.5|31936.5|19
1693971300000|2023-09-06 03:35:00|31963.5|31943.5|31957.5|31937.5|31967.5|31947.5|31957.5|31937.5|21
1693971600000|2023-09-06 03:40:00|31956.5|31936.5|31956|31936|31958|31938|31956|31936|16
1693971900000|2023-09-06 03:45:00|31955.5|31935.5|31952|31932|31955.5|31935.5|31952|31932|12
1693972200000|2023-09-06 03:50:00|31951.5|31931.5|31942.5|31922.5|31951.5|31931.5|31942.5|31922.5|11
1693972500000|2023-09-06 03:55:00|31943|31923|31943|31923|31944|31924|31942.5|31922.5|9
1693972800000|2023-09-06 04:00:00|31942.5|31922.5|31950|31930|31952|31932|31941.5|31921.5|17
1693973100000|2023-09-06 04:05:00|31949.5|31929.5|31951|31931|31951|31931|31949.5|31929.5|18
1693973400000|2023-09-06 04:10:00|31950.5|31930.5|31952.5|31932.5|31956|31936|31950|31930|15
1693973700000|2023-09-06 04:15:00|31953|31933|31952|31932|31953|31933|31952|31932|7
1693974000000|2023-09-06 04:20:00|31951.5|31931.5|31949|31929|31951.5|31931.5|31949|31929|6
1693974300000|2023-09-06 04:25:00|31948.5|31928.5|31945.5|31925.5|31949|31929|31945|31925|16
1693974600000|2023-09-06 04:30:00|31945|31925|31945|31925|31945|31925|31944.5|31924.5|3
1693974900000|2023-09-06 04:35:00|31946|31926|31947|31927|31947.5|31927.5|31945.5|31925.5|13
1693975200000|2023-09-06 04:40:00|31945.5|31925.5|31948.5|31928.5|31951|31931|31945.5|31925.5|12
1693975500000|2023-09-06 04:45:00|31949|31929|31952.5|31932.5|31953.5|31933.5|31948.5|31928.5|19
1693975800000|2023-09-06 04:50:00|31952|31932|31947.5|31927.5|31952|31932|31947.5|31927.5|10
1693976400000|2023-09-06 05:00:00|31947|31927|31947|31927|31947|31927|31947|31927|1
1693976700000|2023-09-06 05:05:00|31951|31931|31949|31929|31953|31933|31949|31929|9
1693977000000|2023-09-06 05:10:00|31948.5|31928.5|31946.5|31926.5|31948.5|31928.5|31946.5|31926.5|6
1693977300000|2023-09-06 05:15:00|31946|31926|31947|31927|31947|31927|31943|31923|18
1693977600000|2023-09-06 05:20:00|31946.5|31926.5|31946|31926|31947|31927|31946|31926|5
1693977900000|2023-09-06 05:25:00|31946.5|31926.5|31940.5|31920.5|31947|31927|31940.5|31920.5|20
1693978200000|2023-09-06 05:30:00|31941|31921|31940.5|31920.5|31941.5|31921.5|31940.5|31920.5|7
1693978500000|2023-09-06 05:35:00|31940|31920|31936|31916|31940.5|31920.5|31934.5|31914.5|14
1693978800000|2023-09-06 05:40:00|31935.5|31915.5|31939.5|31919.5|31939.5|31919.5|31932.5|31912.5|28
1693979100000|2023-09-06 05:45:00|31940|31920|31940.5|31920.5|31943.5|31923.5|31939|31919|20
1693979400000|2023-09-06 05:50:00|31940|31920|31936|31916|31940|31920|31935.5|31915.5|14
1693979700000|2023-09-06 05:55:00|31936.5|31916.5|31929.5|31909.5|31937|31917|31928.5|31908.5|20
1693980000000|2023-09-06 06:00:00|31929|31909|31940|31920|31940|31920|31927.5|31907.5|48
1693980300000|2023-09-06 06:05:00|31940.5|31920.5|31941.5|31921.5|31942|31922|31940|31920|34
1693980600000|2023-09-06 06:10:00|31941|31921|31935|31915|31941|31921|31935|31915|22
1693980900000|2023-09-06 06:15:00|31934.5|31914.5|31932|31912|31935|31915|31931|31911|15
1693981200000|2023-09-06 06:20:00|31932.5|31912.5|31933|31913|31933|31913|31931.5|31911.5|12
1693981500000|2023-09-06 06:25:00|31932.5|31912.5|31929.5|31909.5|31932.5|31912.5|31922.5|31902.5|53
1693981800000|2023-09-06 06:30:00|31929|31909|31936|31916|31936.5|31916.5|31928.5|31908.5|19
1693982100000|2023-09-06 06:35:00|31936.5|31916.5|31941.5|31921.5|31942|31922|31935.5|31915.5|15
1693982400000|2023-09-06 06:40:00|31942|31922|31942.5|31922.5|31946|31926|31941.5|31921.5|32
1693982700000|2023-09-06 06:45:00|31943|31923|31939|31919|31943.5|31923.5|31938|31918|22
1693983000000|2023-09-06 06:50:00|31938.5|31918.5|31942.5|31922.5|31942.5|31922.5|31938.5|31918.5|30
1693983300000|2023-09-06 06:55:00|31946.5|31926.5|31942|31922|31947|31927|31940|31920|30
1693983600000|2023-09-06 07:00:00|31942.5|31922.5|31947.5|31927.5|31947.5|31927.5|31942|31922|21
1693983900000|2023-09-06 07:05:00|31948|31928|31943|31923|31949.5|31929.5|31943|31923|29
1693984200000|2023-09-06 07:10:00|31943.5|31923.5|31948|31928|31948|31928|31943|31923|33
1693984500000|2023-09-06 07:15:00|31947.5|31927.5|31943|31923|31947.5|31927.5|31942|31922|46
1693984800000|2023-09-06 07:20:00|31943.5|31923.5|31957|31937|31960|31940|31943|31923|50
1693985100000|2023-09-06 07:25:00|31958.5|31938.5|31952|31932|31959|31939|31952|31932|17
1693985400000|2023-09-06 07:30:00|31951.5|31931.5|31949.5|31929.5|31952|31932|31946.5|31926.5|40
1693985700000|2023-09-06 07:35:00|31950|31930|31944.5|31924.5|31950.5|31930.5|31944.5|31924.5|33
1693986000000|2023-09-06 07:40:00|31945|31925|31943|31923|31946|31926|31941|31921|34
1693986300000|2023-09-06 07:45:00|31942.5|31922.5|31937.5|31917.5|31945|31925|31936|31916|21
1693986600000|2023-09-06 07:50:00|31937|31917|31938|31918|31940.5|31920.5|31935.5|31915.5|19
1693986900000|2023-09-06 07:55:00|31937|31917|31938.5|31918.5|31946|31926|31936.5|31916.5|21
1693987200000|2023-09-06 08:00:00|31938|31918|31940|31920|31943.5|31923.5|31938|31918|23
1693987500000|2023-09-06 08:05:00|31939.5|31919.5|31935.5|31915.5|31940.5|31920.5|31935|31915|22
1693987800000|2023-09-06 08:10:00|31936|31916|31937.5|31917.5|31939.5|31919.5|31936|31916|21
1693988100000|2023-09-06 08:15:00|31938|31918|31940|31920|31940|31920|31938|31918|5
1693988400000|2023-09-06 08:20:00|31941|31921|31938.5|31918.5|31943|31923|31938|31918|25
1693988700000|2023-09-06 08:25:00|31939|31919|31937.5|31917.5|31939|31919|31937.5|31917.5|12
1693989000000|2023-09-06 08:30:00|31937|31917|31937|31917|31938|31918|31937|31917|5
1693989300000|2023-09-06 08:35:00|31942|31922|31938|31918|31943|31923|31937.5|31917.5|25
1693989600000|2023-09-06 08:40:00|31938.5|31918.5|31938|31918|31939|31919|31938|31918|10
1693989900000|2023-09-06 08:45:00|31937.5|31917.5|31937|31917|31937.5|31917.5|31937|31917|2
1693990200000|2023-09-06 08:50:00|31936.5|31916.5|31935.5|31915.5|31936.5|31916.5|31933.5|31913.5|13
1693990500000|2023-09-06 08:55:00|31936|31916|31929.5|31909.5|31936.5|31916.5|31926.5|31906.5|25
1693990800000|2023-09-06 09:00:00|31928.5|31908.5|31928|31908|31929|31909|31925.5|31905.5|17
1693991100000|2023-09-06 09:05:00|31926.5|31906.5|31927.5|31907.5|31929|31909|31925|31905|11
1693991400000|2023-09-06 09:10:00|31928|31908|31933|31913|31933|31913|31928|31908|10
1693991700000|2023-09-06 09:15:00|31931|31911|31930.5|31910.5|31931|31911|31926|31906|8
1693992000000|2023-09-06 09:20:00|31931|31911|31933.5|31913.5|31936|31916|31928.5|31908.5|29
1693992300000|2023-09-06 09:25:00|31932.5|31912.5|31933|31913|31933.5|31913.5|31930.5|31910.5|19
1693992600000|2023-09-06 09:30:00|31932.5|31912.5|31936|31916|31936|31916|31930.5|31910.5|21
1693992900000|2023-09-06 09:35:00|31935.5|31915.5|31928|31908|31937|31917|31927.5|31907.5|25
1693993200000|2023-09-06 09:40:00|31928.5|31908.5|31928.5|31908.5|31928.5|31908.5|31927.5|31907.5|11
1693993500000|2023-09-06 09:45:00|31929|31909|31926.5|31906.5|31929.5|31909.5|31926.5|31906.5|14
1693993800000|2023-09-06 09:50:00|31927|31907|31927|31907|31928|31908|31927|31907|9
1693994100000|2023-09-06 09:55:00|31927.5|31907.5|31925.5|31905.5|31928.5|31908.5|31924.5|31904.5|22
1693994400000|2023-09-06 10:00:00|31925|31905|31922|31902|31928|31908|31922|31902|30
1693994700000|2023-09-06 10:05:00|31922.5|31902.5|31921.5|31901.5|31922.5|31902.5|31921.5|31901.5|9
1693995000000|2023-09-06 10:10:00|31922|31902|31917.5|31897.5|31922|31902|31912.5|31892.5|36
1693995300000|2023-09-06 10:15:00|31916.5|31896.5|31919.5|31899.5|31919.5|31899.5|31908.5|31888.5|45
1693995600000|2023-09-06 10:20:00|31920|31900|31921.5|31901.5|31922.5|31902.5|31920|31900|24
1693995900000|2023-09-06 10:25:00|31922|31902|31915.5|31895.5|31922.5|31902.5|31915.5|31895.5|27
1693996200000|2023-09-06 10:30:00|31916.5|31896.5|31918|31898|31919|31899|31916.5|31896.5|13
1693996500000|2023-09-06 10:35:00|31918.5|31898.5|31919|31899|31919|31899|31915.5|31895.5|14
1693996800000|2023-09-06 10:40:00|31918.5|31898.5|31918.5|31898.5|31922.5|31902.5|31918|31898|23
1693997100000|2023-09-06 10:45:00|31918|31898|31912|31892|31922.5|31902.5|31911.5|31891.5|25
1693997400000|2023-09-06 10:50:00|31912.5|31892.5|31908|31888|31912.5|31892.5|31908|31888|10
1693997700000|2023-09-06 10:55:00|31908.5|31888.5|31909.5|31889.5|31910.5|31890.5|31905|31885|17
1693998000000|2023-09-06 11:00:00|31909|31889|31908.5|31888.5|31909.5|31889.5|31907.5|31887.5|11
1693998300000|2023-09-06 11:05:00|31909|31889|31908.5|31888.5|31909|31889|31908.5|31888.5|2
1693998900000|2023-09-06 11:15:00|31909|31889|31907.5|31887.5|31909|31889|31907.5|31887.5|4
1693999200000|2023-09-06 11:20:00|31908|31888|31908|31888|31908.5|31888.5|31908|31888|3
1693999500000|2023-09-06 11:25:00|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|31908.5|31888.5|1
1694000100000|2023-09-06 11:35:00|31916.5|31896.5|31920.5|31900.5|31921.5|31901.5|31901|31881|50
1694000400000|2023-09-06 11:40:00|31919|31899|31918.5|31898.5|31919.5|31899.5|31917.5|31897.5|16
1694000700000|2023-09-06 11:45:00|31919|31899|31920|31900|31920.5|31900.5|31919|31899|29
1694001000000|2023-09-06 11:50:00|31919.5|31899.5|31925|31905|31925|31905|31919|31899|21
1694001300000|2023-09-06 11:55:00|31923|31903|31921|31901|31924|31904|31921|31901|22
1694001600000|2023-09-06 12:00:00|31922|31902|31925|31905|31926.5|31906.5|31922|31902|22
1694001900000|2023-09-06 12:05:00|31924|31904|31917.5|31897.5|31924.5|31904.5|31916.5|31896.5|11
1694002200000|2023-09-06 12:10:00|31918|31898|31917.5|31897.5|31926.5|31906.5|31912.5|31892.5|43
1694002500000|2023-09-06 12:15:00|31917|31897|31925|31905|31928|31908|31915.5|31895.5|33
1694002800000|2023-09-06 12:20:00|31925.5|31905.5|31928.5|31908.5|31932.5|31912.5|31923.5|31903.5|26
1694003100000|2023-09-06 12:25:00|31929.5|31909.5|31925|31905|31930|31910|31924.5|31904.5|16
1694003400000|2023-09-06 12:30:00|31924.5|31904.5|31918|31898|31925.5|31905.5|31917.5|31897.5|18
1694004000000|2023-09-06 12:40:00|31918.5|31898.5|31918.5|31898.5|31918.5|31898.5|31918.5|31898.5|1
1694004300000|2023-09-06 12:45:00|31918|31898|31918|31898|31918.5|31898.5|31918|31898|3
1694004600000|2023-09-06 12:50:00|31917.5|31897.5|31917|31897|31919.5|31899.5|31916.5|31896.5|18
1694004900000|2023-09-06 12:55:00|31916|31896|31907.5|31887.5|31916|31896|31907|31887|29
1694005200000|2023-09-06 13:00:00|31908|31888|31911|31891|31911.5|31891.5|31907|31887|15
1694005500000|2023-09-06 13:05:00|31911.5|31891.5|31911.5|31891.5|31915.5|31895.5|31909.5|31889.5|38
1694005800000|2023-09-06 13:10:00|31911|31891|31907.5|31887.5|31914|31894|31907.5|31887.5|20
1694006400000|2023-09-06 13:20:00|31908|31888|31913.5|31893.5|31913.5|31893.5|31907.5|31887.5|9
1694006700000|2023-09-06 13:25:00|31912.5|31892.5|31910|31890|31916.5|31896.5|31909|31889|22
1694007000000|2023-09-06 13:30:00|31910.5|31890.5|31911|31891|31912|31892|31908|31888|24
1694007300000|2023-09-06 13:35:00|31909|31889|31906.5|31886.5|31909|31889|31903|31883|17
1694007600000|2023-09-06 13:40:00|31906|31886|31907|31887|31908.5|31888.5|31901|31881|20
1694007900000|2023-09-06 13:45:00|31905|31885|31894.5|31874.5|31905|31885|31892|31872|66
1694008200000|2023-09-06 13:50:00|31895.5|31875.5|31885.5|31865.5|31896|31876|31885.5|31865.5|30
1694008500000|2023-09-06 13:55:00|31886|31866|31902.5|31882.5|31902.5|31882.5|31886|31866|37
1694008800000|2023-09-06 14:00:00|31905|31885|31934|31914|31940.5|31920.5|31905|31885|79
1694009100000|2023-09-06 14:05:00|31934.5|31914.5|31920|31900|31942|31922|31919.5|31899.5|46
1694009400000|2023-09-06 14:10:00|31920.5|31900.5|31924.5|31904.5|31927|31907|31920|31900|20
1694009700000|2023-09-06 14:15:00|31923.5|31903.5|31921.5|31901.5|31923.5|31903.5|31918.5|31898.5|9
1694010000000|2023-09-06 14:20:00|31922|31902|31937.5|31917.5|31940.5|31920.5|31922|31902|26
1694010300000|2023-09-06 14:25:00|31938.5|31918.5|31952|31932|31953|31933|31938|31918|84
1694010600000|2023-09-06 14:30:00|31952.5|31932.5|31946.5|31926.5|31953.5|31933.5|31945|31925|49
1694010900000|2023-09-06 14:35:00|31946|31926|31944.5|31924.5|31946.5|31926.5|31941|31921|88
1694011200000|2023-09-06 14:40:00|31945.5|31925.5|31945.5|31925.5|31946|31926|31944.5|31924.5|95
1694011500000|2023-09-06 14:45:00|31946|31926|31946|31926|31947.5|31927.5|31945.5|31925.5|81
1694011800000|2023-09-06 14:50:00|31946.5|31926.5|31945.5|31925.5|31947|31927|31945.5|31925.5|62
1694012100000|2023-09-06 14:55:00|31946|31926|31947|31927|31952|31932|31945.5|31925.5|64
1694012400000|2023-09-06 15:00:00|31947.5|31927.5|31950|31930|31954|31934|31947.5|31927.5|104
1694012700000|2023-09-06 15:05:00|31950.5|31930.5|31956.5|31936.5|31957.5|31937.5|31949.5|31929.5|86
1694013000000|2023-09-06 15:10:00|31957|31937|31958|31938|31959.5|31939.5|31956.5|31936.5|11
1694013300000|2023-09-06 15:15:00|31958.5|31938.5|31958.5|31938.5|31958.5|31938.5|31958.5|31938.5|1
1694013600000|2023-09-06 15:20:00|31958|31938|31950|31930|31958.5|31938.5|31950|31930|14
1694013900000|2023-09-06 15:25:00|31949.5|31929.5|31950|31930|31952|31932|31947|31927|31
1694014200000|2023-09-06 15:30:00|31950.5|31930.5|31955.5|31935.5|31956|31936|31950|31930|17
1694014500000|2023-09-06 15:35:00|31956|31936|31952.5|31932.5|31956|31936|31952|31932|14
1694014800000|2023-09-06 15:40:00|31952|31932|31947.5|31927.5|31953.5|31933.5|31947.5|31927.5|15
1694015100000|2023-09-06 15:45:00|31948|31928|31948.5|31928.5|31948.5|31928.5|31946|31926|10
1694015400000|2023-09-06 15:50:00|31948|31928|31952|31932|31952|31932|31948|31928|16
1694015700000|2023-09-06 15:55:00|31952.5|31932.5|31951.5|31931.5|31955.5|31935.5|31950.5|31930.5|14
1694016000000|2023-09-06 16:00:00|31950.5|31930.5|31960|31940|31960|31940|31950.5|31930.5|19
1694016300000|2023-09-06 16:05:00|31958|31938|31958|31938|31958|31938|31953.5|31933.5|13
1694016600000|2023-09-06 16:10:00|31957.5|31937.5|31958|31938|31958|31938|31957.5|31937.5|2
1694016900000|2023-09-06 16:15:00|31958.5|31938.5|31957|31937|31958.5|31938.5|31957|31937|8
1694017200000|2023-09-06 16:20:00|31958|31938|31957|31937|31958|31938|31957|31937|3
1694018100000|2023-09-06 16:35:00|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|1
1694018400000|2023-09-06 16:40:00|31957|31937|31957|31937|31957|31937|31957|31937|1
1694018700000|2023-09-06 16:45:00|31956.5|31936.5|31956|31936|31956.5|31936.5|31956|31936|2
1694019000000|2023-09-06 16:50:00|31956.5|31936.5|31957|31937|31957|31937|31956|31936|7
1694019300000|2023-09-06 16:55:00|31956.5|31936.5|31957|31937|31958|31938|31956.5|31936.5|8
1694019600000|2023-09-06 17:00:00|31957.5|31937.5|31957|31937|31959.5|31939.5|31956.5|31936.5|9
1694019900000|2023-09-06 17:05:00|31957.5|31937.5|31957|31937|31958|31938|31957|31937|7
1694020200000|2023-09-06 17:10:00|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|31956.5|31936.5|1
1694020500000|2023-09-06 17:15:00|31956|31936|31949|31929|31956|31936|31949|31929|18
1694020800000|2023-09-06 17:20:00|31947.5|31927.5|31947|31927|31947.5|31927.5|31946.5|31926.5|4
1694021100000|2023-09-06 17:25:00|31947.5|31927.5|31952|31932|31952|31932|31947.5|31927.5|9
1694021400000|2023-09-06 17:30:00|31951.5|31931.5|31954.5|31934.5|31954.5|31934.5|31948|31928|20
1694021700000|2023-09-06 17:35:00|31954|31934|31951|31931|31957.5|31937.5|31951|31931|15
1694022000000|2023-09-06 17:40:00|31950.5|31930.5|31949.5|31929.5|31950.5|31930.5|31949.5|31929.5|7
1694022300000|2023-09-06 17:45:00|31950|31930|31954.5|31934.5|31957.5|31937.5|31950|31930|33
1694022600000|2023-09-06 17:50:00|31954|31934|31949.5|31929.5|31954|31934|31949.5|31929.5|10
1694022900000|2023-09-06 17:55:00|31950|31930|31946|31926|31951.5|31931.5|31943.5|31923.5|11
1694023200000|2023-09-06 18:00:00|31946.5|31926.5|31948.5|31928.5|31959.5|31939.5|31946.5|31926.5|13
1694023500000|2023-09-06 18:05:00|31948|31928|31949|31929|31949|31929|31947.5|31927.5|7
1694023800000|2023-09-06 18:10:00|31948.5|31928.5|31949|31929|31949|31929|31948.5|31928.5|2
1694024100000|2023-09-06 18:15:00|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|1
1694024400000|2023-09-06 18:20:00|31950|31930|31956|31936|31956|31936|31950|31930|7
1694024700000|2023-09-06 18:25:00|31956.5|31936.5|31956|31936|31956.5|31936.5|31956|31936|2
1694025000000|2023-09-06 18:30:00|31956.5|31936.5|31957|31937|31957|31937|31956.5|31936.5|2
1694025300000|2023-09-06 18:35:00|31956.5|31936.5|31955.5|31935.5|31956.5|31936.5|31955|31935|5
1694025600000|2023-09-06 18:40:00|31955|31935|31954.5|31934.5|31955.5|31935.5|31954.5|31934.5|4
1694026200000|2023-09-06 18:50:00|31949.5|31929.5|31948.5|31928.5|31949.5|31929.5|31947.5|31927.5|11
1694026500000|2023-09-06 18:55:00|31949|31929|31948.5|31928.5|31950|31930|31948.5|31928.5|10
1694026800000|2023-09-06 19:00:00|31949|31929|31949.5|31929.5|31949.5|31929.5|31949|31929|2
1694027700000|2023-09-06 19:15:00|31948.5|31928.5|31948.5|31928.5|31949|31929|31948.5|31928.5|3
1694028000000|2023-09-06 19:20:00|31948|31928|31948|31928|31948.5|31928.5|31947.5|31927.5|5
1694028300000|2023-09-06 19:25:00|31947.5|31927.5|31949|31929|31949|31929|31947.5|31927.5|4
1694028600000|2023-09-06 19:30:00|31948.5|31928.5|31948|31928|31948.5|31928.5|31948|31928|2
1694028900000|2023-09-06 19:35:00|31947.5|31927.5|31956|31936|31958|31938|31947|31927|19
1694029200000|2023-09-06 19:40:00|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|31955.5|31935.5|1
1694029500000|2023-09-06 19:45:00|31956|31936|31955|31935|31956|31936|31955|31935|5
1694030100000|2023-09-06 19:55:00|31954.5|31934.5|31955|31935|31955|31935|31954|31934|6
1694048400000|2023-09-07 01:00:00|31961.5|31941.5|31979.5|31959.5|31979.5|31959.5|31961.5|31941.5|11
1694048700000|2023-09-07 01:05:00|31980|31960|31986|31966|31996|31976|31980|31960|47
1694049000000|2023-09-07 01:10:00|31986.5|31966.5|31994|31974|31997|31977|31980.5|31960.5|35
1694049300000|2023-09-07 01:15:00|31995|31975|31977|31957|31996.5|31976.5|31976.5|31956.5|57
1694049600000|2023-09-07 01:20:00|31971|31951|31982.5|31962.5|31984.5|31964.5|31970.5|31950.5|33
1694049900000|2023-09-07 01:25:00|31980.5|31960.5|31965.5|31945.5|31980.5|31960.5|31965.5|31945.5|45
1694050200000|2023-09-07 01:30:00|31966.5|31946.5|31958|31938|31966.5|31946.5|31956.5|31936.5|33
1694050500000|2023-09-07 01:35:00|31956|31936|31957.5|31937.5|31965.5|31945.5|31956|31936|40
1694050800000|2023-09-07 01:40:00|31957|31937|31962.5|31942.5|31963.5|31943.5|31957|31937|27
1694051100000|2023-09-07 01:45:00|31962|31942|31955|31935|31962|31942|31952.5|31932.5|33
1694051400000|2023-09-07 01:50:00|31954.5|31934.5|31955.5|31935.5|31957|31937|31950|31930|41
1694051700000|2023-09-07 01:55:00|31956|31936|31962.5|31942.5|31963|31943|31956|31936|38
1694052000000|2023-09-07 02:00:00|31964.5|31944.5|31971|31951|31972.5|31952.5|31961|31941|34
1694052300000|2023-09-07 02:05:00|31969|31949|31968.5|31948.5|31969.5|31949.5|31967.5|31947.5|17
1694052600000|2023-09-07 02:10:00|31969|31949|31968.5|31948.5|31969.5|31949.5|31968.5|31948.5|4
1694052900000|2023-09-07 02:15:00|31969.5|31949.5|31972|31952|31973|31953|31968.5|31948.5|39
1694053200000|2023-09-07 02:20:00|31973|31953|31973.5|31953.5|31975|31955|31973|31953|16
1694053500000|2023-09-07 02:25:00|31974|31954|31971.5|31951.5|31974.5|31954.5|31971|31951|15
1694053800000|2023-09-07 02:30:00|31977|31957|31987|31967|31987.5|31967.5|31977|31957|22
1694054100000|2023-09-07 02:35:00|31986.5|31966.5|31985|31965|31987.5|31967.5|31983.5|31963.5|24
1694054400000|2023-09-07 02:40:00|31984.5|31964.5|31984|31964|31985|31965|31975.5|31955.5|28
1694054700000|2023-09-07 02:45:00|31983.5|31963.5|31980|31960|31983.5|31963.5|31978|31958|35
1694055000000|2023-09-07 02:50:00|31980.5|31960.5|31984.5|31964.5|31989.5|31969.5|31980.5|31960.5|24
1694055300000|2023-09-07 02:55:00|31985|31965|31979.5|31959.5|31985|31965|31979|31959|17
1694055600000|2023-09-07 03:00:00|31980|31960|31969.5|31949.5|31980|31960|31966|31946|63
1694055900000|2023-09-07 03:05:00|31968.5|31948.5|31974|31954|31975|31955|31968|31948|39
1694056200000|2023-09-07 03:10:00|31974.5|31954.5|31975|31955|31975|31955|31974|31954|12
1694056500000|2023-09-07 03:15:00|31974.5|31954.5|31972|31952|31974.5|31954.5|31966.5|31946.5|29
1694056800000|2023-09-07 03:20:00|31971|31951|31973.5|31953.5|31977|31957|31967.5|31947.5|29
1694057100000|2023-09-07 03:25:00|31973|31953|31967|31947|31974.5|31954.5|31967|31947|11
1694057400000|2023-09-07 03:30:00|31967.5|31947.5|31966.5|31946.5|31970|31950|31962.5|31942.5|23
1694057700000|2023-09-07 03:35:00|31967|31947|31967.5|31947.5|31971|31951|31966.5|31946.5|16
1694058000000|2023-09-07 03:40:00|31967|31947|31969|31949|31969.5|31949.5|31963.5|31943.5|27
1694058300000|2023-09-07 03:45:00|31969.5|31949.5|31967|31947|31969.5|31949.5|31966.5|31946.5|12
1694058600000|2023-09-07 03:50:00|31967.5|31947.5|31962|31942|31968|31948|31962|31942|7
1694058900000|2023-09-07 03:55:00|31966|31946|31967|31947|31967|31947|31966|31946|2
1694059200000|2023-09-07 04:00:00|31968|31948|31969.5|31949.5|31969.5|31949.5|31968|31948|3
1694059500000|2023-09-07 04:05:00|31970|31950|31969.5|31949.5|31970.5|31950.5|31969.5|31949.5|8
1694059800000|2023-09-07 04:10:00|31970|31950|31970.5|31950.5|31970.5|31950.5|31969.5|31949.5|8
1694060100000|2023-09-07 04:15:00|31970|31950|31984.5|31964.5|31984.5|31964.5|31970|31950|20
1694060400000|2023-09-07 04:20:00|31982|31962|31972.5|31952.5|31982|31962|31972.5|31952.5|16
1694060700000|2023-09-07 04:25:00|31972|31952|31978.5|31958.5|31978.5|31958.5|31972|31952|10
1694061000000|2023-09-07 04:30:00|31979.5|31959.5|31984|31964|31984|31964|31978.5|31958.5|18
1694061300000|2023-09-07 04:35:00|31983.5|31963.5|31981.5|31961.5|31984.5|31964.5|31980|31960|18
1694061600000|2023-09-07 04:40:00|31982|31962|31997|31977|31997|31977|31981.5|31961.5|17
1694061900000|2023-09-07 04:45:00|31996.5|31976.5|31994|31974|31996.5|31976.5|31992.5|31972.5|29
1694062200000|2023-09-07 04:50:00|31993.5|31973.5|31991|31971|31994|31974|31990.5|31970.5|14
1694062500000|2023-09-07 04:55:00|31991.5|31971.5|31992|31972|31992|31972|31991|31971|4
1694062800000|2023-09-07 05:00:00|31991.5|31971.5|31992|31972|31998|31978|31990.5|31970.5|27
1694063100000|2023-09-07 05:05:00|31991.5|31971.5|31988|31968|31992.5|31972.5|31987.5|31967.5|33
1694063400000|2023-09-07 05:10:00|31987.5|31967.5|31986.5|31966.5|31989.5|31969.5|31985.5|31965.5|33
1694063700000|2023-09-07 05:15:00|31987|31967|31985|31965|31987.5|31967.5|31983.5|31963.5|19
1694064000000|2023-09-07 05:20:00|31986|31966|31992|31972|31992.5|31972.5|31986|31966|27
1694064300000|2023-09-07 05:25:00|31991.5|31971.5|31993|31973|31993|31973|31991|31971|24
1694064600000|2023-09-07 05:30:00|31992.5|31972.5|31991.5|31971.5|31992.5|31972.5|31991|31971|10
1694064900000|2023-09-07 05:35:00|31992|31972|31994|31974|31996.5|31976.5|31990.5|31970.5|21
1694065200000|2023-09-07 05:40:00|31993.5|31973.5|31993.5|31973.5|31994.5|31974.5|31993.5|31973.5|7
1694065500000|2023-09-07 05:45:00|31992.5|31972.5|32001.5|31981.5|32003|31983|31992|31972|41
1694065800000|2023-09-07 05:50:00|32001|31981|32000.5|31980.5|32001|31981|31999.5|31979.5|12
1694066100000|2023-09-07 05:55:00|32001|31981|32002.5|31982.5|32005|31985|32000|31980|33
1694066400000|2023-09-07 06:00:00|32003|31983|31998|31978|32003.5|31983.5|31997|31977|51
1694066700000|2023-09-07 06:05:00|31997.5|31977.5|31986|31966|31997.5|31977.5|31986|31966|43
1694067000000|2023-09-07 06:10:00|31987|31967|31998|31978|31999|31979|31987|31967|38
1694067300000|2023-09-07 06:15:00|31998.5|31978.5|32006|31986|32006.5|31986.5|31998|31978|28
1694067600000|2023-09-07 06:20:00|32005.5|31985.5|31998|31978|32005.5|31985.5|31997.5|31977.5|34
1694067900000|2023-09-07 06:25:00|31998.5|31978.5|31997.5|31977.5|31998.5|31978.5|31997.5|31977.5|27
1694068200000|2023-09-07 06:30:00|31999.5|31979.5|32006|31986|32007|31987|31999.5|31979.5|36
1694068500000|2023-09-07 06:35:00|32006.5|31986.5|31993|31973|32011.5|31991.5|31993|31973|31
1694068800000|2023-09-07 06:40:00|31992.5|31972.5|31993.5|31973.5|31998|31978|31992|31972|34
1694069100000|2023-09-07 06:45:00|31994|31974|31998|31978|32000.5|31980.5|31994|31974|19
1694069400000|2023-09-07 06:50:00|31998.5|31978.5|32000.5|31980.5|32001.5|31981.5|31998.5|31978.5|34
1694069700000|2023-09-07 06:55:00|32001|31981|32017.5|31997.5|32022|32002|32000|31980|49
1694070000000|2023-09-07 07:00:00|32017|31997|32025.5|32005.5|32028|32008|32017|31997|41
1694070300000|2023-09-07 07:05:00|32025|32005|32032.5|32012.5|32044|32024|32021.5|32001.5|79
1694070600000|2023-09-07 07:10:00|32033|32013|32032.5|32012.5|32037.5|32017.5|32032.5|32012.5|28
1694070900000|2023-09-07 07:15:00|32032|32012|32029|32009|32032|32012|32025|32005|28
1694071200000|2023-09-07 07:20:00|32026.5|32006.5|32027.5|32007.5|32031.5|32011.5|32026.5|32006.5|32
1694071500000|2023-09-07 07:25:00|32028|32008|32026.5|32006.5|32030.5|32010.5|32023.5|32003.5|21
1694071800000|2023-09-07 07:30:00|32026|32006|32030|32010|32031|32011|32024|32004|29
1694072100000|2023-09-07 07:35:00|32029.5|32009.5|32029|32009|32033|32013|32027.5|32007.5|38
1694072400000|2023-09-07 07:40:00|32028.5|32008.5|32023.5|32003.5|32032.5|32012.5|32022.5|32002.5|36
1694072700000|2023-09-07 07:45:00|32024|32004|32015|31995|32026|32006|32013|31993|39
1694073000000|2023-09-07 07:50:00|32014.5|31994.5|32017.5|31997.5|32024|32004|32013|31993|48
1694073300000|2023-09-07 07:55:00|32018|31998|32009|31989|32026.5|32006.5|32009|31989|51
1694073600000|2023-09-07 08:00:00|32009.5|31989.5|32014.5|31994.5|32016.5|31996.5|32009.5|31989.5|50
1694073900000|2023-09-07 08:05:00|32015.5|31995.5|32015|31995|32017|31997|32013.5|31993.5|30
1694074200000|2023-09-07 08:10:00|32015.5|31995.5|32017.5|31997.5|32017.5|31997.5|32014|31994|29
1694074500000|2023-09-07 08:15:00|32018|31998|32015.5|31995.5|32019|31999|32014.5|31994.5|39
1694074800000|2023-09-07 08:20:00|32016|31996|32027.5|32007.5|32030|32010|32016|31996|52
1694075100000|2023-09-07 08:25:00|32027|32007|32037|32017|32038|32018|32023.5|32003.5|53
1694075400000|2023-09-07 08:30:00|32037.5|32017.5|32035.5|32015.5|32038|32018|32031.5|32011.5|50
1694075700000|2023-09-07 08:35:00|32035|32015|32037|32017|32038|32018|32032.5|32012.5|42
1694076000000|2023-09-07 08:40:00|32038|32018|32038|32018|32039|32019|32037|32017|21
1694076300000|2023-09-07 08:45:00|32038.5|32018.5|32040.5|32020.5|32043|32023|32028.5|32008.5|35
1694076600000|2023-09-07 08:50:00|32041|32021|32036.5|32016.5|32041|32021|32036|32016|33
1694076900000|2023-09-07 08:55:00|32037|32017|32036.5|32016.5|32037.5|32017.5|32029.5|32009.5|16
1694077200000|2023-09-07 09:00:00|32037|32017|32037|32017|32039|32019|32037|32017|17
1694077500000|2023-09-07 09:05:00|32037.5|32017.5|32036|32016|32038|32018|32036|32016|17
1694077800000|2023-09-07 09:10:00|32036.5|32016.5|32041.5|32021.5|32043|32023|32036.5|32016.5|15
1694078100000|2023-09-07 09:15:00|32042|32022|32047|32027|32047|32027|32042|32022|14
1694078400000|2023-09-07 09:20:00|32047.5|32027.5|32047.5|32027.5|32048|32028|32045.5|32025.5|13
1694078700000|2023-09-07 09:25:00|32049.5|32029.5|32047.5|32027.5|32049.5|32029.5|32047.5|32027.5|3
1694079000000|2023-09-07 09:30:00|32048|32028|32047.5|32027.5|32048|32028|32045.5|32025.5|6
1694079600000|2023-09-07 09:40:00|32048|32028|32048|32028|32048|32028|32048|32028|1
1694079900000|2023-09-07 09:45:00|32048.5|32028.5|32055|32035|32055.5|32035.5|32048|32028|13
1694080200000|2023-09-07 09:50:00|32055.5|32035.5|32054|32034|32055.5|32035.5|32053.5|32033.5|8
1694080500000|2023-09-07 09:55:00|32054.5|32034.5|32055|32035|32055|32035|32054|32034|4
1694080800000|2023-09-07 10:00:00|32055.5|32035.5|32055.5|32035.5|32056|32036|32052|32032|11
1694081100000|2023-09-07 10:05:00|32060.5|32040.5|32062|32042|32063.5|32043.5|32057.5|32037.5|20
1694081400000|2023-09-07 10:10:00|32062.5|32042.5|32062|32042|32064|32044|32059|32039|11
1694081700000|2023-09-07 10:15:00|32062.5|32042.5|32063|32043|32063|32043|32062|32042|8
1694082000000|2023-09-07 10:20:00|32063.5|32043.5|32066.5|32046.5|32067.5|32047.5|32063.5|32043.5|8
1694082300000|2023-09-07 10:25:00|32065.5|32045.5|32062.5|32042.5|32065.5|32045.5|32062.5|32042.5|11
1694082600000|2023-09-07 10:30:00|32062|32042|32063|32043|32068|32048|32061|32041|26
1694082900000|2023-09-07 10:35:00|32064|32044|32063.5|32043.5|32065|32045|32063|32043|5
1694083200000|2023-09-07 10:40:00|32062.5|32042.5|32063.5|32043.5|32063.5|32043.5|32061.5|32041.5|4
1694083500000|2023-09-07 10:45:00|32067.5|32047.5|32068|32048|32069|32049|32067|32047|17
1694083800000|2023-09-07 10:50:00|32067.5|32047.5|32068|32048|32068|32048|32067.5|32047.5|8
1694084100000|2023-09-07 10:55:00|32068.5|32048.5|32074.5|32054.5|32076.5|32056.5|32068|32048|24
1694084400000|2023-09-07 11:00:00|32072.5|32052.5|32072.5|32052.5|32075|32055|32070.5|32050.5|16
1694084700000|2023-09-07 11:05:00|32073|32053|32072|32052|32073|32053|32071|32051|7
1694085000000|2023-09-07 11:10:00|32069|32049|32070.5|32050.5|32071|32051|32069|32049|7
1694085300000|2023-09-07 11:15:00|32072|32052|32071|32051|32075|32055|32067|32047|9
1694085600000|2023-09-07 11:20:00|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|1
1694086200000|2023-09-07 11:30:00|32071|32051|32071.5|32051.5|32074.5|32054.5|32068|32048|22
1694086500000|2023-09-07 11:35:00|32072.5|32052.5|32071.5|32051.5|32072.5|32052.5|32071.5|32051.5|15
1694086800000|2023-09-07 11:40:00|32072|32052|32079|32059|32079.5|32059.5|32071.5|32051.5|46
1694087100000|2023-09-07 11:45:00|32079.5|32059.5|32082|32062|32083|32063|32079|32059|27
1694087400000|2023-09-07 11:50:00|32082.5|32062.5|32081.5|32061.5|32083.5|32063.5|32081.5|32061.5|31
1694087700000|2023-09-07 11:55:00|32082.5|32062.5|32082|32062|32082.5|32062.5|32081.5|32061.5|23
1694088000000|2023-09-07 12:00:00|32082.5|32062.5|32079.5|32059.5|32084|32064|32079|32059|20
1694088300000|2023-09-07 12:05:00|32079|32059|32061|32041|32079|32059|32060|32040|39
1694088600000|2023-09-07 12:10:00|32062.5|32042.5|32075|32055|32075|32055|32062|32042|63
1694088900000|2023-09-07 12:15:00|32076|32056|32084|32064|32085|32065|32075.5|32055.5|24
1694089200000|2023-09-07 12:20:00|32083|32063|32094.5|32074.5|32095|32075|32082.5|32062.5|8
1694089500000|2023-09-07 12:25:00|32092.5|32072.5|32072.5|32052.5|32095|32075|32068.5|32048.5|52
1694089800000|2023-09-07 12:30:00|32072|32052|32121|32101|32121|32101|32072|32052|77
1694090100000|2023-09-07 12:35:00|32120|32100|32102.5|32082.5|32121|32101|32099.5|32079.5|41
1694090400000|2023-09-07 12:40:00|32101|32081|32077.5|32057.5|32101|32081|32077.5|32057.5|48
1694090700000|2023-09-07 12:45:00|32077|32057|32080.5|32060.5|32082|32062|32076.5|32056.5|33
1694091000000|2023-09-07 12:50:00|32081|32061|32080|32060|32093|32073|32079.5|32059.5|46
1694091300000|2023-09-07 12:55:00|32079.5|32059.5|32089.5|32069.5|32096|32076|32078.5|32058.5|47
1694091600000|2023-09-07 13:00:00|32090|32070|32083.5|32063.5|32090|32070|32082|32062|29
1694091900000|2023-09-07 13:05:00|32083|32063|32063|32043|32083.5|32063.5|32057|32037|53
1694092200000|2023-09-07 13:10:00|32062.5|32042.5|32065|32045|32065.5|32045.5|32054.5|32034.5|37
1694092500000|2023-09-07 13:15:00|32064.5|32044.5|32068|32048|32069|32049|32064.5|32044.5|26
1694092800000|2023-09-07 13:20:00|32068.5|32048.5|32070|32050|32072.5|32052.5|32068|32048|29
1694093100000|2023-09-07 13:25:00|32068.5|32048.5|32060|32040|32068.5|32048.5|32056.5|32036.5|36
1694093400000|2023-09-07 13:30:00|32059.5|32039.5|32068|32048|32071|32051|32059.5|32039.5|42
1694093700000|2023-09-07 13:35:00|32068.5|32048.5|32067.5|32047.5|32069|32049|32067.5|32047.5|11
1694094000000|2023-09-07 13:40:00|32068|32048|32061.5|32041.5|32068|32048|32061.5|32041.5|15
1694094300000|2023-09-07 13:45:00|32062|32042|32068.5|32048.5|32072|32052|32061.5|32041.5|43
1694094600000|2023-09-07 13:50:00|32069|32049|32068|32048|32070|32050|32067.5|32047.5|30
1694094900000|2023-09-07 13:55:00|32068.5|32048.5|32066.5|32046.5|32070|32050|32066|32046|35
1694095200000|2023-09-07 14:00:00|32067|32047|32061|32041|32067|32047|32060.5|32040.5|27
1694095500000|2023-09-07 14:05:00|32061.5|32041.5|32059.5|32039.5|32062|32042|32059|32039|17
1694095800000|2023-09-07 14:10:00|32058.5|32038.5|32058.5|32038.5|32059|32039|32058|32038|14
1694096100000|2023-09-07 14:15:00|32059|32039|32059|32039|32059.5|32039.5|32058|32038|36
1694096400000|2023-09-07 14:20:00|32058.5|32038.5|32059|32039|32059.5|32039.5|32058|32038|35
1694096700000|2023-09-07 14:25:00|32058.5|32038.5|32066.5|32046.5|32066.5|32046.5|32057|32037|55
1694097000000|2023-09-07 14:30:00|32067|32047|32067|32047|32068|32048|32066|32046|39
1694097300000|2023-09-07 14:35:00|32066.5|32046.5|32061.5|32041.5|32067|32047|32061.5|32041.5|34
1694097600000|2023-09-07 14:40:00|32061|32041|32041|32021|32061.5|32041.5|32040.5|32020.5|80
1694097900000|2023-09-07 14:45:00|32041.5|32021.5|32046.5|32026.5|32046.5|32026.5|32032|32012|100
1694098200000|2023-09-07 14:50:00|32046|32026|32050.5|32030.5|32050.5|32030.5|32045|32025|25
1694098500000|2023-09-07 14:55:00|32051|32031|32052|32032|32052|32032|32045.5|32025.5|36
1694098800000|2023-09-07 15:00:00|32051.5|32031.5|32056.5|32036.5|32061|32041|32050.5|32030.5|56
1694099100000|2023-09-07 15:05:00|32056|32036|32054|32034|32056.5|32036.5|32051.5|32031.5|32
1694099400000|2023-09-07 15:10:00|32053.5|32033.5|32051.5|32031.5|32053.5|32033.5|32051.5|32031.5|11
1694099700000|2023-09-07 15:15:00|32052|32032|32049|32029|32052|32032|32049|32029|13
1694100000000|2023-09-07 15:20:00|32049.5|32029.5|32049.5|32029.5|32049.5|32029.5|32049|32029|3
1694100300000|2023-09-07 15:25:00|32050|32030|32050.5|32030.5|32051.5|32031.5|32049.5|32029.5|12
1694100600000|2023-09-07 15:30:00|32051|32031|32050|32030|32052|32032|32050|32030|13
1694100900000|2023-09-07 15:35:00|32049.5|32029.5|32049.5|32029.5|32050|32030|32048|32028|12
1694101200000|2023-09-07 15:40:00|32050.5|32030.5|32051|32031|32052|32032|32049.5|32029.5|9
1694101500000|2023-09-07 15:45:00|32050.5|32030.5|32049.5|32029.5|32051.5|32031.5|32049|32029|12
1694101800000|2023-09-07 15:50:00|32049|32029|32050.5|32030.5|32050.5|32030.5|32049|32029|8
1694102100000|2023-09-07 15:55:00|32051|32031|32049.5|32029.5|32051|32031|32049.5|32029.5|6
1694102400000|2023-09-07 16:00:00|32049|32029|32049.5|32029.5|32049.5|32029.5|32049|32029|4
1694102700000|2023-09-07 16:05:00|32049|32029|32045.5|32025.5|32050|32030|32044.5|32024.5|21
1694103000000|2023-09-07 16:10:00|32045|32025|32049|32029|32050|32030|32045|32025|14
1694103300000|2023-09-07 16:15:00|32048.5|32028.5|32049.5|32029.5|32049.5|32029.5|32048.5|32028.5|3
1694103600000|2023-09-07 16:20:00|32049|32029|32048.5|32028.5|32049.5|32029.5|32048.5|32028.5|4
1694103900000|2023-09-07 16:25:00|32049|32029|32047.5|32027.5|32049.5|32029.5|32047|32027|10
1694104200000|2023-09-07 16:30:00|32047|32027|32045.5|32025.5|32047|32027|32043|32023|9
1694104500000|2023-09-07 16:35:00|32045|32025|32046|32026|32046|32026|32045|32025|3
1694104800000|2023-09-07 16:40:00|32035.5|32015.5|32037.5|32017.5|32037.5|32017.5|32035.5|32015.5|4
1694105100000|2023-09-07 16:45:00|32037|32017|32037|32017|32037|32017|32032.5|32012.5|21
1694105400000|2023-09-07 16:50:00|32037.5|32017.5|32038.5|32018.5|32046|32026|32037.5|32017.5|17
1694105700000|2023-09-07 16:55:00|32039|32019|32040.5|32020.5|32040.5|32020.5|32038.5|32018.5|6
1694106000000|2023-09-07 17:00:00|32040|32020|32040|32020|32040|32020|32040|32020|1
1694106300000|2023-09-07 17:05:00|32040.5|32020.5|32040|32020|32041|32021|32038.5|32018.5|18
1694106600000|2023-09-07 17:10:00|32040.5|32020.5|32047|32027|32047.5|32027.5|32040|32020|15
1694106900000|2023-09-07 17:15:00|32046.5|32026.5|32047.5|32027.5|32047.5|32027.5|32046.5|32026.5|3
1694107800000|2023-09-07 17:30:00|32048|32028|32048|32028|32048.5|32028.5|32048|32028|5
1694108100000|2023-09-07 17:35:00|32048.5|32028.5|32048|32028|32048.5|32028.5|32048|32028|2
1694108700000|2023-09-07 17:45:00|32047.5|32027.5|32056|32036|32057|32037|32047.5|32027.5|16
1694109000000|2023-09-07 17:50:00|32056.5|32036.5|32056|32036|32056.5|32036.5|32055.5|32035.5|4
1694109300000|2023-09-07 17:55:00|32056.5|32036.5|32057|32037|32057|32037|32056.5|32036.5|2
1694109600000|2023-09-07 18:00:00|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|1
1694110500000|2023-09-07 18:15:00|32057|32037|32057|32037|32057|32037|32057|32037|1
1694110800000|2023-09-07 18:20:00|32056.5|32036.5|32056|32036|32057|32037|32056|32036|6
1694111100000|2023-09-07 18:25:00|32055.5|32035.5|32057|32037|32057|32037|32055.5|32035.5|4
1694111400000|2023-09-07 18:30:00|32057.5|32037.5|32075|32055|32080|32060|32056.5|32036.5|22
1694111700000|2023-09-07 18:35:00|32073.5|32053.5|32070|32050|32073.5|32053.5|32069.5|32049.5|10
1694112000000|2023-09-07 18:40:00|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|32070.5|32050.5|1
1694112300000|2023-09-07 18:45:00|32068|32048|32066.5|32046.5|32068|32048|32066.5|32046.5|3
1694112600000|2023-09-07 18:50:00|32066|32046|32065.5|32045.5|32067|32047|32065.5|32045.5|10
1694112900000|2023-09-07 18:55:00|32066|32046|32065.5|32045.5|32066|32046|32065.5|32045.5|2
1694113500000|2023-09-07 19:05:00|32066|32046|32066.5|32046.5|32066.5|32046.5|32066|32046|2
1694113800000|2023-09-07 19:10:00|32066|32046|32055.5|32035.5|32066|32046|32053|32033|22
1694114100000|2023-09-07 19:15:00|32056|32036|32055.5|32035.5|32061|32041|32055.5|32035.5|9
1694114400000|2023-09-07 19:20:00|32056|32036|32056|32036|32056|32036|32056|32036|1
1694114700000|2023-09-07 19:25:00|32056.5|32036.5|32066.5|32046.5|32071.5|32051.5|32056.5|32036.5|30
1694115000000|2023-09-07 19:30:00|32067|32047|32069.5|32049.5|32070|32050|32066|32046|18
1694115300000|2023-09-07 19:35:00|32063.5|32043.5|32062|32042|32063.5|32043.5|32062|32042|8
1694115600000|2023-09-07 19:40:00|32061.5|32041.5|32061|32041|32062.5|32042.5|32061|32041|4
1694115900000|2023-09-07 19:45:00|32060.5|32040.5|32060.5|32040.5|32061|32041|32059.5|32039.5|11
1694116200000|2023-09-07 19:50:00|32061|32041|32057.5|32037.5|32063.5|32043.5|32057.5|32037.5|8
1694116500000|2023-09-07 19:55:00|32058|32038|32058|32038|32058|32038|32057.5|32037.5|3
1694134800000|2023-09-08 01:00:00|32051.5|32031.5|32048|32028|32056|32036|32030|32010|93
1694135100000|2023-09-08 01:05:00|32047.5|32027.5|32044|32024|32064|32044|32044|32024|71
1694135400000|2023-09-08 01:10:00|32044.5|32024.5|32046.5|32026.5|32047.5|32027.5|32042.5|32022.5|23
1694135700000|2023-09-08 01:15:00|32047|32027|32090|32070|32095|32075|32046.5|32026.5|71
1694136000000|2023-09-08 01:20:00|32089.5|32069.5|32083.5|32063.5|32091.5|32071.5|32079|32059|53
1694136300000|2023-09-08 01:25:00|32084|32064|32056.5|32036.5|32085|32065|32056.5|32036.5|34
1694136600000|2023-09-08 01:30:00|32056|32036|32047|32027|32056|32036|32046|32026|33
1694136900000|2023-09-08 01:35:00|32046.5|32026.5|32046.5|32026.5|32047.5|32027.5|32036|32016|43
1694137200000|2023-09-08 01:40:00|32046|32026|32051|32031|32051|32031|32043.5|32023.5|18
1694137500000|2023-09-08 01:45:00|32051.5|32031.5|32052|32032|32053|32033|32049|32029|21
1694137800000|2023-09-08 01:50:00|32051.5|32031.5|32050|32030|32051.5|32031.5|32049|32029|14
1694138100000|2023-09-08 01:55:00|32050.5|32030.5|32055.5|32035.5|32055.5|32035.5|32049.5|32029.5|21
1694138400000|2023-09-08 02:00:00|32057|32037|32057|32037|32059.5|32039.5|32053|32033|11
1694138700000|2023-09-08 02:05:00|32056.5|32036.5|32049.5|32029.5|32056.5|32036.5|32049.5|32029.5|19
1694139000000|2023-09-08 02:10:00|32049|32029|32034|32014|32049.5|32029.5|32034|32014|35
1694139300000|2023-09-08 02:15:00|32034.5|32014.5|32032|32012|32040.5|32020.5|32031.5|32011.5|28
1694139600000|2023-09-08 02:20:00|32031.5|32011.5|32032.5|32012.5|32033|32013|32031|32011|10
1694139900000|2023-09-08 02:25:00|32031|32011|32029|32009|32031|32011|32029|32009|2
1694140200000|2023-09-08 02:30:00|32030|32010|32017.5|31997.5|32032.5|32012.5|32017|31997|17
1694140500000|2023-09-08 02:35:00|32018|31998|32016.5|31996.5|32018|31998|32013|31993|13
1694140800000|2023-09-08 02:40:00|32020.5|32000.5|32033|32013|32039|32019|32020.5|32000.5|33
1694141100000|2023-09-08 02:45:00|32032.5|32012.5|32034.5|32014.5|32034.5|32014.5|32027.5|32007.5|16
1694141400000|2023-09-08 02:50:00|32035|32015|32045.5|32025.5|32060|32040|32034|32014|63
1694141700000|2023-09-08 02:55:00|32045|32025|32047|32027|32048|32028|32044.5|32024.5|23
1694142000000|2023-09-08 03:00:00|32047.5|32027.5|32046.5|32026.5|32049|32029|32044.5|32024.5|27
1694142300000|2023-09-08 03:05:00|32046|32026|32061.5|32041.5|32066|32046|32040|32020|59
1694142600000|2023-09-08 03:10:00|32061|32041|32072|32052|32075|32055|32060|32040|34
1694142900000|2023-09-08 03:15:00|32072.5|32052.5|32070|32050|32072.5|32052.5|32070|32050|18
1694143200000|2023-09-08 03:20:00|32069.5|32049.5|32075.5|32055.5|32075.5|32055.5|32065.5|32045.5|27
1694143500000|2023-09-08 03:25:00|32076|32056|32072|32052|32076|32056|32071|32051|25
1694143800000|2023-09-08 03:30:00|32072.5|32052.5|32069.5|32049.5|32072.5|32052.5|32069|32049|12
1694144100000|2023-09-08 03:35:00|32069|32049|32067|32047|32069|32049|32066.5|32046.5|11
1694144700000|2023-09-08 03:45:00|32067.5|32047.5|32067.5|32047.5|32069|32049|32067|32047|16
1694145000000|2023-09-08 03:50:00|32067|32047|32065.5|32045.5|32067.5|32047.5|32064|32044|17
1694145300000|2023-09-08 03:55:00|32066|32046|32062.5|32042.5|32066.5|32046.5|32061.5|32041.5|30
1694145600000|2023-09-08 04:00:00|32063|32043|32065.5|32045.5|32068|32048|32062.5|32042.5|13
1694145900000|2023-09-08 04:05:00|32066|32046|32066.5|32046.5|32067.5|32047.5|32066|32046|9
1694146200000|2023-09-08 04:10:00|32066|32046|32066.5|32046.5|32066.5|32046.5|32065.5|32045.5|6
1694146500000|2023-09-08 04:15:00|32067|32047|32065|32045|32067|32047|32064|32044|14
1694146800000|2023-09-08 04:20:00|32064.5|32044.5|32068|32048|32068|32048|32063.5|32043.5|12
1694147100000|2023-09-08 04:25:00|32068.5|32048.5|32066|32046|32069.5|32049.5|32065.5|32045.5|14
1694147400000|2023-09-08 04:30:00|32066.5|32046.5|32068.5|32048.5|32070|32050|32066|32046|11
1694147700000|2023-09-08 04:35:00|32068|32048|32067.5|32047.5|32068|32048|32067.5|32047.5|8
1694148000000|2023-09-08 04:40:00|32068|32048|32068|32048|32068|32048|32067|32047|5
1694148300000|2023-09-08 04:45:00|32068.5|32048.5|32080.5|32060.5|32091.5|32071.5|32068.5|32048.5|25
1694148600000|2023-09-08 04:50:00|32080|32060|32076|32056|32080.5|32060.5|32075.5|32055.5|14
1694148900000|2023-09-08 04:55:00|32076.5|32056.5|32068.5|32048.5|32076.5|32056.5|32068|32048|30
1694149200000|2023-09-08 05:00:00|32069|32049|32068.5|32048.5|32070|32050|32068.5|32048.5|12
1694149500000|2023-09-08 05:05:00|32069|32049|32066.5|32046.5|32069|32049|32066|32046|27
1694149800000|2023-09-08 05:10:00|32067|32047|32072|32052|32072|32052|32067|32047|10
1694150100000|2023-09-08 05:15:00|32072.5|32052.5|32076|32056|32076|32056|32070|32050|19
1694150400000|2023-09-08 05:20:00|32075.5|32055.5|32075|32055|32077|32057|32075|32055|22
1694150700000|2023-09-08 05:25:00|32075.5|32055.5|32074|32054|32076|32056|32074|32054|24
1694151000000|2023-09-08 05:30:00|32073.5|32053.5|32070.5|32050.5|32075|32055|32069|32049|38
1694151300000|2023-09-08 05:35:00|32071|32051|32072.5|32052.5|32073|32053|32069.5|32049.5|12
1694151600000|2023-09-08 05:40:00|32073|32053|32070.5|32050.5|32073|32053|32069|32049|32
1694151900000|2023-09-08 05:45:00|32071|32051|32077.5|32057.5|32078|32058|32070.5|32050.5|29
1694152200000|2023-09-08 05:50:00|32081.5|32061.5|32067.5|32047.5|32083.5|32063.5|32067.5|32047.5|38
1694152500000|2023-09-08 05:55:00|32067|32047|32064.5|32044.5|32067.5|32047.5|32060.5|32040.5|30
1694152800000|2023-09-08 06:00:00|32065|32045|32063.5|32043.5|32068|32048|32062|32042|32
1694153100000|2023-09-08 06:05:00|32064|32044|32061|32041|32065|32045|32060|32040|30
1694153400000|2023-09-08 06:10:00|32061.5|32041.5|32053|32033|32061.5|32041.5|32051|32031|54
1694153700000|2023-09-08 06:15:00|32053.5|32033.5|32055|32035|32057|32037|32053|32033|33
1694154000000|2023-09-08 06:20:00|32055.5|32035.5|32061|32041|32062.5|32042.5|32055.5|32035.5|17
1694154300000|2023-09-08 06:25:00|32061.5|32041.5|32066|32046|32071|32051|32061.5|32041.5|33
1694154600000|2023-09-08 06:30:00|32065.5|32045.5|32071.5|32051.5|32071.5|32051.5|32062.5|32042.5|29
1694154900000|2023-09-08 06:35:00|32071|32051|32099.5|32079.5|32102.5|32082.5|32071|32051|45
1694155200000|2023-09-08 06:40:00|32099|32079|32088.5|32068.5|32099|32079|32087.5|32067.5|44
1694155500000|2023-09-08 06:45:00|32088|32068|32099.5|32079.5|32100|32080|32087|32067|42
1694155800000|2023-09-08 06:50:00|32100|32080|32097|32077|32100.5|32080.5|32090.5|32070.5|45
1694156100000|2023-09-08 06:55:00|32097.5|32077.5|32093.5|32073.5|32099|32079|32092|32072|30
1694156400000|2023-09-08 07:00:00|32092.5|32072.5|32092.5|32072.5|32097|32077|32089.5|32069.5|46
1694156700000|2023-09-08 07:05:00|32092|32072|32091|32071|32092|32072|32087.5|32067.5|46
1694157000000|2023-09-08 07:10:00|32090.5|32070.5|32087.5|32067.5|32091.5|32071.5|32087.5|32067.5|21
1694157300000|2023-09-08 07:15:00|32088|32068|32077|32057|32088.5|32068.5|32075.5|32055.5|25
1694157600000|2023-09-08 07:20:00|32077.5|32057.5|32074.5|32054.5|32078|32058|32072.5|32052.5|38
1694157900000|2023-09-08 07:25:00|32075|32055|32083.5|32063.5|32088.5|32068.5|32075|32055|53
1694158200000|2023-09-08 07:30:00|32084|32064|32078.5|32058.5|32086.5|32066.5|32078.5|32058.5|47
1694158500000|2023-09-08 07:35:00|32077|32057|32074.5|32054.5|32078.5|32058.5|32074|32054|16
1694158800000|2023-09-08 07:40:00|32073|32053|32069|32049|32076|32056|32069|32049|17
1694159100000|2023-09-08 07:45:00|32068.5|32048.5|32070.5|32050.5|32072.5|32052.5|32065.5|32045.5|53
1694159400000|2023-09-08 07:50:00|32071|32051|32071|32051|32075|32055|32070.5|32050.5|46
1694159700000|2023-09-08 07:55:00|32070.5|32050.5|32062|32042|32072|32052|32060|32040|70
1694160000000|2023-09-08 08:00:00|32058.5|32038.5|32065.5|32045.5|32069.5|32049.5|32058|32038|54
1694160300000|2023-09-08 08:05:00|32065|32045|32065.5|32045.5|32065.5|32045.5|32062.5|32042.5|30
1694160600000|2023-09-08 08:10:00|32065|32045|32067.5|32047.5|32068|32048|32065|32045|29
1694160900000|2023-09-08 08:15:00|32068|32048|32067.5|32047.5|32068|32048|32067.5|32047.5|2
1694161200000|2023-09-08 08:20:00|32068|32048|32067.5|32047.5|32068|32048|32064.5|32044.5|6
1694161500000|2023-09-08 08:25:00|32067|32047|32063.5|32043.5|32067.5|32047.5|32063.5|32043.5|23
1694161800000|2023-09-08 08:30:00|32063|32043|32063.5|32043.5|32064.5|32044.5|32062.5|32042.5|20
1694162100000|2023-09-08 08:35:00|32064|32044|32063|32043|32064.5|32044.5|32063|32043|5
1694162400000|2023-09-08 08:40:00|32063.5|32043.5|32063|32043|32066|32046|32063|32043|21
1694162700000|2023-09-08 08:45:00|32063.5|32043.5|32053.5|32033.5|32064.5|32044.5|32043.5|32023.5|74
1694163000000|2023-09-08 08:50:00|32053|32033|32054.5|32034.5|32058.5|32038.5|32045.5|32025.5|43
1694163300000|2023-09-08 08:55:00|32053.5|32033.5|32047|32027|32053.5|32033.5|32047|32027|23
1694163600000|2023-09-08 09:00:00|32047.5|32027.5|32047|32027|32057.5|32037.5|32047|32027|33
1694163900000|2023-09-08 09:05:00|32046.5|32026.5|32052|32032|32052|32032|32046.5|32026.5|6
1694164200000|2023-09-08 09:10:00|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|32052|32032|3
1694164500000|2023-09-08 09:15:00|32052|32032|32051|32031|32052|32032|32051|32031|7
1694164800000|2023-09-08 09:20:00|32051.5|32031.5|32052.5|32032.5|32055|32035|32051.5|32031.5|7
1694165100000|2023-09-08 09:25:00|32051|32031|32052|32032|32054.5|32034.5|32050|32030|15
1694165400000|2023-09-08 09:30:00|32052.5|32032.5|32052.5|32032.5|32056.5|32036.5|32052.5|32032.5|9
1694165700000|2023-09-08 09:35:00|32051|32031|32054.5|32034.5|32055|32035|32051|32031|18
1694166000000|2023-09-08 09:40:00|32054|32034|32053.5|32033.5|32058|32038|32053.5|32033.5|17
1694166300000|2023-09-08 09:45:00|32053|32033|32047.5|32027.5|32054.5|32034.5|32047.5|32027.5|17
1694166600000|2023-09-08 09:50:00|32048.5|32028.5|32049.5|32029.5|32049.5|32029.5|32048.5|32028.5|5
1694166900000|2023-09-08 09:55:00|32053|32033|32052|32032|32055|32035|32052|32032|14
1694167200000|2023-09-08 10:00:00|32051.5|32031.5|32052|32032|32053|32033|32049|32029|16
1694167500000|2023-09-08 10:05:00|32053|32033|32057|32037|32060.5|32040.5|32053|32033|33
1694167800000|2023-09-08 10:10:00|32056.5|32036.5|32056.5|32036.5|32057|32037|32055|32035|15
1694168100000|2023-09-08 10:15:00|32057|32037|32057|32037|32057.5|32037.5|32056.5|32036.5|7
1694168400000|2023-09-08 10:20:00|32057.5|32037.5|32056.5|32036.5|32057.5|32037.5|32056|32036|7
1694168700000|2023-09-08 10:25:00|32057|32037|32056.5|32036.5|32057.5|32037.5|32056.5|32036.5|6
1694169000000|2023-09-08 10:30:00|32057|32037|32056.5|32036.5|32057.5|32037.5|32056.5|32036.5|4
1694169300000|2023-09-08 10:35:00|32057|32037|32057|32037|32058|32038|32056.5|32036.5|10
1694169600000|2023-09-08 10:40:00|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|1
1694169900000|2023-09-08 10:45:00|32056|32036|32056.5|32036.5|32056.5|32036.5|32056|32036|2
1694170200000|2023-09-08 10:50:00|32060.5|32040.5|32061.5|32041.5|32062|32042|32060.5|32040.5|9
1694170500000|2023-09-08 10:55:00|32062|32042|32062|32042|32062|32042|32061.5|32041.5|3
1694170800000|2023-09-08 11:00:00|32064.5|32044.5|32064.5|32044.5|32065|32045|32064.5|32044.5|5
1694171100000|2023-09-08 11:05:00|32065|32045|32064.5|32044.5|32065|32045|32064.5|32044.5|2
1694171400000|2023-09-08 11:10:00|32065|32045|32065|32045|32065|32045|32064.5|32044.5|15
1694171700000|2023-09-08 11:15:00|32064.5|32044.5|32064|32044|32065|32045|32064|32044|12
1694172000000|2023-09-08 11:20:00|32064.5|32044.5|32059|32039|32064.5|32044.5|32059|32039|12
1694172300000|2023-09-08 11:25:00|32059.5|32039.5|32059|32039|32061|32041|32059|32039|6
1694172600000|2023-09-08 11:30:00|32058.5|32038.5|32059.5|32039.5|32059.5|32039.5|32058.5|32038.5|3
1694172900000|2023-09-08 11:35:00|32059|32039|32059|32039|32059|32039|32059|32039|1
1694173200000|2023-09-08 11:40:00|32059.5|32039.5|32059|32039|32059.5|32039.5|32059|32039|6
1694173500000|2023-09-08 11:45:00|32061|32041|32065.5|32045.5|32067|32047|32061|32041|15
1694173800000|2023-09-08 11:50:00|32066|32046|32069|32049|32069.5|32049.5|32066|32046|12
1694174100000|2023-09-08 11:55:00|32068.5|32048.5|32071.5|32051.5|32072.5|32052.5|32068|32048|10
1694174400000|2023-09-08 12:00:00|32072|32052|32072|32052|32072.5|32052.5|32072|32052|3
1694175000000|2023-09-08 12:10:00|32072.5|32052.5|32071.5|32051.5|32074.5|32054.5|32071.5|32051.5|7
1694175300000|2023-09-08 12:15:00|32072|32052|32072.5|32052.5|32075|32055|32072|32052|8
1694175600000|2023-09-08 12:20:00|32073.5|32053.5|32074.5|32054.5|32074.5|32054.5|32072.5|32052.5|11
1694175900000|2023-09-08 12:25:00|32074|32054|32074|32054|32074|32054|32072.5|32052.5|5
1694176200000|2023-09-08 12:30:00|32073|32053|32071.5|32051.5|32073|32053|32071.5|32051.5|4
1694176500000|2023-09-08 12:35:00|32069.5|32049.5|32060.5|32040.5|32069.5|32049.5|32060.5|32040.5|28
1694176800000|2023-09-08 12:40:00|32061|32041|32064.5|32044.5|32064.5|32044.5|32061|32041|18
1694177100000|2023-09-08 12:45:00|32064|32044|32063.5|32043.5|32064|32044|32063.5|32043.5|4
1694177400000|2023-09-08 12:50:00|32064|32044|32066.5|32046.5|32066.5|32046.5|32064|32044|8
1694177700000|2023-09-08 12:55:00|32068.5|32048.5|32072.5|32052.5|32073|32053|32068.5|32048.5|14
1694178000000|2023-09-08 13:00:00|32073|32053|32093.5|32073.5|32093.5|32073.5|32071|32051|48
1694178300000|2023-09-08 13:05:00|32093|32073|32093|32073|32094|32074|32089|32069|33
1694178600000|2023-09-08 13:10:00|32093.5|32073.5|32094|32074|32094|32074|32093|32073|4
1694178900000|2023-09-08 13:15:00|32094.5|32074.5|32086|32066|32094.5|32074.5|32086|32066|28
1694179200000|2023-09-08 13:20:00|32085.5|32065.5|32087.5|32067.5|32089.5|32069.5|32082|32062|28
1694179500000|2023-09-08 13:25:00|32087|32067|32084.5|32064.5|32087|32067|32080|32060|31
1694179800000|2023-09-08 13:30:00|32085|32065|32076|32056|32085|32065|32075|32055|25
1694180100000|2023-09-08 13:35:00|32076.5|32056.5|32090.5|32070.5|32090.5|32070.5|32076.5|32056.5|34
1694180400000|2023-09-08 13:40:00|32091|32071|32091|32071|32091|32071|32090|32070|9
1694180700000|2023-09-08 13:45:00|32091.5|32071.5|32089.5|32069.5|32093|32073|32089.5|32069.5|18
1694181000000|2023-09-08 13:50:00|32089|32069|32092.5|32072.5|32095|32075|32086.5|32066.5|23
1694181300000|2023-09-08 13:55:00|32092|32072|32063|32043|32092|32072|32063|32043|51
1694181600000|2023-09-08 14:00:00|32062.5|32042.5|32066.5|32046.5|32074.5|32054.5|32061.5|32041.5|42
1694181900000|2023-09-08 14:05:00|32066|32046|32058|32038|32071|32051|32057|32037|40
1694182200000|2023-09-08 14:10:00|32057.5|32037.5|32051|32031|32060.5|32040.5|32050.5|32030.5|39
1694182500000|2023-09-08 14:15:00|32051.5|32031.5|32059.5|32039.5|32060|32040|32049.5|32029.5|20
1694182800000|2023-09-08 14:20:00|32060|32040|32063|32043|32065.5|32045.5|32059|32039|48
1694183100000|2023-09-08 14:25:00|32062.5|32042.5|32066.5|32046.5|32066.5|32046.5|32061.5|32041.5|25
1694183400000|2023-09-08 14:30:00|32066|32046|32076|32056|32094.5|32074.5|32066|32046|45
1694183700000|2023-09-08 14:35:00|32076.5|32056.5|32077.5|32057.5|32079|32059|32068.5|32048.5|49
1694184000000|2023-09-08 14:40:00|32078|32058|32089|32069|32089|32069|32078|32058|31
1694184300000|2023-09-08 14:45:00|32088.5|32068.5|32091.5|32071.5|32096.5|32076.5|32087|32067|46
1694184600000|2023-09-08 14:50:00|32091|32071|32091|32071|32091.5|32071.5|32085|32065|39
1694184900000|2023-09-08 14:55:00|32090.5|32070.5|32091|32071|32091|32071|32086|32066|22
1694185200000|2023-09-08 15:00:00|32091.5|32071.5|32088|32068|32093|32073|32087.5|32067.5|10
1694185500000|2023-09-08 15:05:00|32087.5|32067.5|32090|32070|32091.5|32071.5|32087.5|32067.5|20
1694185800000|2023-09-08 15:10:00|32090.5|32070.5|32088.5|32068.5|32091|32071|32087|32067|20
1694186100000|2023-09-08 15:15:00|32088|32068|32086.5|32066.5|32088|32068|32086|32066|12
1694186400000|2023-09-08 15:20:00|32086|32066|32087|32067|32087|32067|32085|32065|9
1694186700000|2023-09-08 15:25:00|32086.5|32066.5|32087.5|32067.5|32088|32068|32086.5|32066.5|5
1694187000000|2023-09-08 15:30:00|32087|32067|32093|32073|32093.5|32073.5|32087|32067|20
1694187300000|2023-09-08 15:35:00|32092.5|32072.5|32099.5|32079.5|32101|32081|32092.5|32072.5|15
1694187600000|2023-09-08 15:40:00|32100|32080|32100.5|32080.5|32101|32081|32099|32079|28
1694187900000|2023-09-08 15:45:00|32102|32082|32104|32084|32106.5|32086.5|32100.5|32080.5|33
1694188200000|2023-09-08 15:50:00|32103.5|32083.5|32104|32084|32104.5|32084.5|32103|32083|18
1694188500000|2023-09-08 15:55:00|32103.5|32083.5|32104.5|32084.5|32104.5|32084.5|32102.5|32082.5|7
1694188800000|2023-09-08 16:00:00|32105|32085|32113.5|32093.5|32123|32103|32104.5|32084.5|21
1694189100000|2023-09-08 16:05:00|32113|32093|32111|32091|32113|32093|32110.5|32090.5|19
1694189400000|2023-09-08 16:10:00|32110.5|32090.5|32106.5|32086.5|32110.5|32090.5|32105|32085|12
1694189700000|2023-09-08 16:15:00|32106|32086|32106|32086|32107.5|32087.5|32105.5|32085.5|9
1694190000000|2023-09-08 16:20:00|32106.5|32086.5|32106|32086|32106.5|32086.5|32106|32086|2
1694190300000|2023-09-08 16:25:00|32106.5|32086.5|32106.5|32086.5|32106.5|32086.5|32106|32086|7
1694190600000|2023-09-08 16:30:00|32107|32087|32114.5|32094.5|32119.5|32099.5|32106|32086|19
1694190900000|2023-09-08 16:35:00|32114|32094|32118.5|32098.5|32118.5|32098.5|32113.5|32093.5|24
1694191200000|2023-09-08 16:40:00|32118|32098|32112|32092|32118|32098|32111.5|32091.5|21
1694191500000|2023-09-08 16:45:00|32112.5|32092.5|32114|32094|32115.5|32095.5|32112|32092|11
1694191800000|2023-09-08 16:50:00|32114.5|32094.5|32121|32101|32121|32101|32114.5|32094.5|7
1694192100000|2023-09-08 16:55:00|32120.5|32100.5|32121.5|32101.5|32123.5|32103.5|32118.5|32098.5|13
1694192400000|2023-09-08 17:00:00|32125.5|32105.5|32125|32105|32133.5|32113.5|32122.5|32102.5|56
1694192700000|2023-09-08 17:05:00|32125.5|32105.5|32131.5|32111.5|32134.5|32114.5|32121.5|32101.5|48
1694193000000|2023-09-08 17:10:00|32131|32111|32129|32109|32131|32111|32126|32106|14
1694193300000|2023-09-08 17:15:00|32128.5|32108.5|32127|32107|32129.5|32109.5|32125.5|32105.5|18
1694193600000|2023-09-08 17:20:00|32126.5|32106.5|32128.5|32108.5|32129|32109|32122.5|32102.5|23
1694193900000|2023-09-08 17:25:00|32123.5|32103.5|32105|32085|32124.5|32104.5|32101.5|32081.5|41
1694194200000|2023-09-08 17:30:00|32106.5|32086.5|32117.5|32097.5|32118|32098|32106.5|32086.5|29
1694194500000|2023-09-08 17:35:00|32117|32097|32115.5|32095.5|32117.5|32097.5|32115|32095|9
1694194800000|2023-09-08 17:40:00|32114.5|32094.5|32112|32092|32114.5|32094.5|32112|32092|9
1694195100000|2023-09-08 17:45:00|32112.5|32092.5|32122|32102|32122.5|32102.5|32112.5|32092.5|23
1694195400000|2023-09-08 17:50:00|32122.5|32102.5|32121|32101|32122.5|32102.5|32121|32101|12
1694195700000|2023-09-08 17:55:00|32121.5|32101.5|32122.5|32102.5|32123|32103|32121.5|32101.5|5
1694196000000|2023-09-08 18:00:00|32122|32102|32121.5|32101.5|32122|32102|32121.5|32101.5|2
1694196300000|2023-09-08 18:05:00|32122|32102|32110.5|32090.5|32127.5|32107.5|32110|32090|38
1694196600000|2023-09-08 18:10:00|32110|32090|32132.5|32112.5|32137.5|32117.5|32110|32090|38
1694196900000|2023-09-08 18:15:00|32133|32113|32133|32113|32133|32113|32132.5|32112.5|3
1694197500000|2023-09-08 18:25:00|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|1
1694197800000|2023-09-08 18:30:00|32133.5|32113.5|32136.5|32116.5|32138.5|32118.5|32133.5|32113.5|12
1694198100000|2023-09-08 18:35:00|32136|32116|32113.5|32093.5|32137|32117|32101.5|32081.5|33
1694198400000|2023-09-08 18:40:00|32113|32093|32118.5|32098.5|32119.5|32099.5|32113|32093|12
1694198700000|2023-09-08 18:45:00|32119|32099|32117.5|32097.5|32119|32099|32116|32096|13
1694199000000|2023-09-08 18:50:00|32117|32097|32119.5|32099.5|32120|32100|32117|32097|11
1694199300000|2023-09-08 18:55:00|32119|32099|32121|32101|32121|32101|32119|32099|12
1694199600000|2023-09-08 19:00:00|32121.5|32101.5|32134|32114|32138|32118|32121|32101|30
1694199900000|2023-09-08 19:05:00|32133|32113|32132.5|32112.5|32133|32113|32131|32111|8
1694200200000|2023-09-08 19:10:00|32133|32113|32133|32113|32133|32113|32132.5|32112.5|3
1694200800000|2023-09-08 19:20:00|32133.5|32113.5|32125.5|32105.5|32134|32114|32125.5|32105.5|9
1694201100000|2023-09-08 19:25:00|32126|32106|32125.5|32105.5|32126.5|32106.5|32124.5|32104.5|20
1694201400000|2023-09-08 19:30:00|32126|32106|32124.5|32104.5|32128|32108|32124.5|32104.5|8
1694201700000|2023-09-08 19:35:00|32125|32105|32125|32105|32125.5|32105.5|32123.5|32103.5|9
1694202000000|2023-09-08 19:40:00|32124.5|32104.5|32124|32104|32131|32111|32124|32104|19
1694202300000|2023-09-08 19:45:00|32123.5|32103.5|32124|32104|32124.5|32104.5|32122.5|32102.5|9
1694202600000|2023-09-08 19:50:00|32123.5|32103.5|32122.5|32102.5|32123.5|32103.5|32122|32102|6
1694202900000|2023-09-08 19:55:00|32122|32102|32122.5|32102.5|32122.5|32102.5|32121.5|32101.5|20
1694394000000|2023-09-11 01:00:00|32113.5|32093.5|32069|32049|32113.5|32093.5|32068|32048|33
1694394300000|2023-09-11 01:05:00|32069.5|32049.5|32077.5|32057.5|32081.5|32061.5|32066.5|32046.5|42
1694394600000|2023-09-11 01:10:00|32077|32057|32075|32055|32077|32057|32075|32055|34
1694394900000|2023-09-11 01:15:00|32075.5|32055.5|32069.5|32049.5|32076|32056|32069|32049|54
1694395200000|2023-09-11 01:20:00|32070|32050|32073|32053|32073|32053|32068.5|32048.5|40
1694395500000|2023-09-11 01:25:00|32072.5|32052.5|32072.5|32052.5|32073|32053|32072.5|32052.5|5
1694395800000|2023-09-11 01:30:00|32071|32051|32062|32042|32071|32051|32062|32042|44
1694396100000|2023-09-11 01:35:00|32061.5|32041.5|32058|32038|32067|32047|32057.5|32037.5|38
1694396400000|2023-09-11 01:40:00|32057.5|32037.5|32053.5|32033.5|32058.5|32038.5|32052.5|32032.5|55
1694396700000|2023-09-11 01:45:00|32053|32033|32052.5|32032.5|32053.5|32033.5|32051.5|32031.5|32
1694397000000|2023-09-11 01:50:00|32052|32032|32059|32039|32059.5|32039.5|32051.5|32031.5|33
1694397300000|2023-09-11 01:55:00|32058.5|32038.5|32056.5|32036.5|32060|32040|32055|32035|20
1694397600000|2023-09-11 02:00:00|32056|32036|32055.5|32035.5|32062|32042|32055.5|32035.5|20
1694397900000|2023-09-11 02:05:00|32056|32036|32056.5|32036.5|32056.5|32036.5|32056|32036|2
1694398200000|2023-09-11 02:10:00|32057|32037|32061|32041|32061.5|32041.5|32057|32037|12
1694398500000|2023-09-11 02:15:00|32061.5|32041.5|32056.5|32036.5|32061.5|32041.5|32056|32036|11
1694398800000|2023-09-11 02:20:00|32056|32036|32053|32033|32059|32039|32051|32031|34
1694399100000|2023-09-11 02:25:00|32052.5|32032.5|32053.5|32033.5|32054.5|32034.5|32052.5|32032.5|17
1694399400000|2023-09-11 02:30:00|32054|32034|32048|32028|32054.5|32034.5|32048|32028|31
1694399700000|2023-09-11 02:35:00|32049|32029|32038.5|32018.5|32050|32030|32037|32017|55
1694400000000|2023-09-11 02:40:00|32039|32019|32052|32032|32052|32032|32039|32019|30
1694400300000|2023-09-11 02:45:00|32051.5|32031.5|32061.5|32041.5|32062.5|32042.5|32051.5|32031.5|28
1694400600000|2023-09-11 02:50:00|32062|32042|32055.5|32035.5|32062.5|32042.5|32055.5|32035.5|29
1694400900000|2023-09-11 02:55:00|32054.5|32034.5|32051|32031|32054.5|32034.5|32047.5|32027.5|33
1694401200000|2023-09-11 03:00:00|32050.5|32030.5|32055.5|32035.5|32055.5|32035.5|32050|32030|28
1694401500000|2023-09-11 03:05:00|32056|32036|32055.5|32035.5|32056.5|32036.5|32054.5|32034.5|27
1694401800000|2023-09-11 03:10:00|32056|32036|32056|32036|32057|32037|32053|32033|21
1694402100000|2023-09-11 03:15:00|32056.5|32036.5|32047|32027|32056.5|32036.5|32043|32023|21
1694402400000|2023-09-11 03:20:00|32047.5|32027.5|32050|32030|32050.5|32030.5|32045|32025|16
1694402700000|2023-09-11 03:25:00|32050.5|32030.5|32051|32031|32051|32031|32050.5|32030.5|2
1694403000000|2023-09-11 03:30:00|32050.5|32030.5|32043|32023|32051|32031|32043|32023|28
1694403300000|2023-09-11 03:35:00|32041.5|32021.5|32040|32020|32041.5|32021.5|32038|32018|27
1694403600000|2023-09-11 03:40:00|32039.5|32019.5|32040|32020|32040.5|32020.5|32038|32018|18
1694403900000|2023-09-11 03:45:00|32039.5|32019.5|32047.5|32027.5|32047.5|32027.5|32039|32019|25
1694404200000|2023-09-11 03:50:00|32047|32027|32055.5|32035.5|32055.5|32035.5|32046.5|32026.5|28
1694404500000|2023-09-11 03:55:00|32055|32035|32052.5|32032.5|32055|32035|32052|32032|10
1694404800000|2023-09-11 04:00:00|32053|32033|32052|32032|32053|32033|32048|32028|22
1694405100000|2023-09-11 04:05:00|32052.5|32032.5|32057.5|32037.5|32058|32038|32052.5|32032.5|27
1694405400000|2023-09-11 04:10:00|32058.5|32038.5|32057.5|32037.5|32058.5|32038.5|32057|32037|6
1694405700000|2023-09-11 04:15:00|32058|32038|32047.5|32027.5|32058|32038|32047.5|32027.5|25
1694406000000|2023-09-11 04:20:00|32047|32027|32048|32028|32048|32028|32047|32027|9
1694406300000|2023-09-11 04:25:00|32047|32027|32041.5|32021.5|32047.5|32027.5|32041.5|32021.5|14
1694406600000|2023-09-11 04:30:00|32041|32021|32026.5|32006.5|32041.5|32021.5|32024|32004|60
1694406900000|2023-09-11 04:35:00|32026|32006|32018.5|31998.5|32026|32006|32016|31996|67
1694407200000|2023-09-11 04:40:00|32019|31999|32025|32005|32032|32012|32016|31996|39
1694407500000|2023-09-11 04:45:00|32024.5|32004.5|31986.5|31966.5|32024.5|32004.5|31986.5|31966.5|43
1694407800000|2023-09-11 04:50:00|31986|31966|32004.5|31984.5|32004.5|31984.5|31985.5|31965.5|70
1694408100000|2023-09-11 04:55:00|32004|31984|32008.5|31988.5|32014.5|31994.5|32003.5|31983.5|64
1694408400000|2023-09-11 05:00:00|32008|31988|32016|31996|32016|31996|32002|31982|51
1694408700000|2023-09-11 05:05:00|32015|31995|32011|31991|32020|32000|32009.5|31989.5|44
1694409000000|2023-09-11 05:10:00|32011.5|31991.5|31976.5|31956.5|32011.5|31991.5|31966|31946|90
1694409300000|2023-09-11 05:15:00|31977|31957|31969|31949|31980|31960|31968.5|31948.5|36
1694409600000|2023-09-11 05:20:00|31968.5|31948.5|31946|31926|31969.5|31949.5|31946|31926|75
1694409900000|2023-09-11 05:25:00|31945.5|31925.5|31944|31924|31949|31929|31918|31898|115
1694410200000|2023-09-11 05:30:00|31943.5|31923.5|31945.5|31925.5|31946.5|31926.5|31937.5|31917.5|57
1694410500000|2023-09-11 05:35:00|31945|31925|31957.5|31937.5|31959|31939|31945|31925|67
1694410800000|2023-09-11 05:40:00|31957|31937|31961.5|31941.5|31962.5|31942.5|31957|31937|23
1694411100000|2023-09-11 05:45:00|31961|31941|31963.5|31943.5|31966|31946|31957.5|31937.5|37
1694411400000|2023-09-11 05:50:00|31963|31943|31952|31932|31965|31945|31952|31932|34
1694411700000|2023-09-11 05:55:00|31951.5|31931.5|31945.5|31925.5|31954.5|31934.5|31944.5|31924.5|57
1694412000000|2023-09-11 06:00:00|31946.5|31926.5|31962.5|31942.5|31963|31943|31945.5|31925.5|84
1694412300000|2023-09-11 06:05:00|31962|31942|31960|31940|31962|31942|31951|31931|52
1694412600000|2023-09-11 06:10:00|31960.5|31940.5|31961|31941|31961.5|31941.5|31959.5|31939.5|18
1694412900000|2023-09-11 06:15:00|31960.5|31940.5|31972|31952|31972|31952|31960.5|31940.5|20
1694413200000|2023-09-11 06:20:00|31971|31951|31982|31962|31982|31962|31969|31949|56
1694413500000|2023-09-11 06:25:00|31982.5|31962.5|31990.5|31970.5|31994.5|31974.5|31981.5|31961.5|73
1694413800000|2023-09-11 06:30:00|31991|31971|31985.5|31965.5|31991|31971|31985.5|31965.5|30
1694414100000|2023-09-11 06:35:00|31985|31965|31987.5|31967.5|31987.5|31967.5|31984.5|31964.5|15
1694414400000|2023-09-11 06:40:00|31988|31968|31987.5|31967.5|31994.5|31974.5|31987|31967|41
1694414700000|2023-09-11 06:45:00|31987|31967|31983|31963|31989|31969|31983|31963|37
1694415000000|2023-09-11 06:50:00|31982.5|31962.5|31980|31960|31986|31966|31975|31955|45
1694415300000|2023-09-11 06:55:00|31979.5|31959.5|31971|31951|31979.5|31959.5|31971|31951|40
1694415600000|2023-09-11 07:00:00|31971.5|31951.5|31961.5|31941.5|31971.5|31951.5|31959.5|31939.5|26
1694415900000|2023-09-11 07:05:00|31962|31942|31962.5|31942.5|31971|31951|31962|31942|43
1694416200000|2023-09-11 07:10:00|31962|31942|31949|31929|31962|31942|31946.5|31926.5|52
1694416500000|2023-09-11 07:15:00|31949.5|31929.5|31948.5|31928.5|31957|31937|31944|31924|57
1694416800000|2023-09-11 07:20:00|31949|31929|31963.5|31943.5|31965|31945|31949|31929|51
1694417100000|2023-09-11 07:25:00|31963|31943|31949.5|31929.5|31965.5|31945.5|31949.5|31929.5|49
1694417400000|2023-09-11 07:30:00|31950.5|31930.5|31955|31935|31956.5|31936.5|31950|31930|37
1694417700000|2023-09-11 07:35:00|31954.5|31934.5|31955|31935|31956.5|31936.5|31954|31934|22
1694418000000|2023-09-11 07:40:00|31955.5|31935.5|31951|31931|31956.5|31936.5|31947.5|31927.5|36
1694418300000|2023-09-11 07:45:00|31951.5|31931.5|31956|31936|31956|31936|31950.5|31930.5|53
1694418600000|2023-09-11 07:50:00|31956.5|31936.5|31951.5|31931.5|31959|31939|31951|31931|71
1694418900000|2023-09-11 07:55:00|31952|31932|31955|31935|31957.5|31937.5|31951.5|31931.5|69
1694419200000|2023-09-11 08:00:00|31954.5|31934.5|31952|31932|31954.5|31934.5|31950.5|31930.5|27
1694419500000|2023-09-11 08:05:00|31952.5|31932.5|31958.5|31938.5|31958.5|31938.5|31950.5|31930.5|33
1694419800000|2023-09-11 08:10:00|31958|31938|31957|31937|31959|31939|31954|31934|35
1694420100000|2023-09-11 08:15:00|31956.5|31936.5|31951.5|31931.5|31958.5|31938.5|31950.5|31930.5|31
1694420400000|2023-09-11 08:20:00|31951|31931|31947|31927|31951|31931|31947|31927|3
1694420700000|2023-09-11 08:25:00|31946.5|31926.5|31944|31924|31946.5|31926.5|31943.5|31923.5|21
1694421000000|2023-09-11 08:30:00|31943.5|31923.5|31946|31926|31947|31927|31940.5|31920.5|35
1694421300000|2023-09-11 08:35:00|31946.5|31926.5|31961.5|31941.5|31964.5|31944.5|31946|31926|56
1694421600000|2023-09-11 08:40:00|31962.5|31942.5|31952.5|31932.5|31965.5|31945.5|31952.5|31932.5|41
1694421900000|2023-09-11 08:45:00|31953|31933|31963.5|31943.5|31963.5|31943.5|31952.5|31932.5|19
1694422200000|2023-09-11 08:50:00|31964.5|31944.5|31969|31949|31971|31951|31964.5|31944.5|27
1694422500000|2023-09-11 08:55:00|31968.5|31948.5|31966|31946|31969|31949|31962|31942|32
1694422800000|2023-09-11 09:00:00|31965.5|31945.5|31952|31932|31967|31947|31951.5|31931.5|46
1694423100000|2023-09-11 09:05:00|31951.5|31931.5|31947.5|31927.5|31952|31932|31946.5|31926.5|36
1694423400000|2023-09-11 09:10:00|31947|31927|31958.5|31938.5|31958.5|31938.5|31945.5|31925.5|28
1694423700000|2023-09-11 09:15:00|31959.5|31939.5|31957.5|31937.5|31960.5|31940.5|31956|31936|28
1694424000000|2023-09-11 09:20:00|31958.5|31938.5|31958|31938|31958.5|31938.5|31955.5|31935.5|23
1694424300000|2023-09-11 09:25:00|31958.5|31938.5|31957.5|31937.5|31962|31942|31957|31937|25
1694424600000|2023-09-11 09:30:00|31957|31937|31955.5|31935.5|31958|31938|31955.5|31935.5|8
1694424900000|2023-09-11 09:35:00|31956|31936|31958.5|31938.5|31958.5|31938.5|31956|31936|14
1694425200000|2023-09-11 09:40:00|31958|31938|31964.5|31944.5|31965|31945|31958|31938|21
1694425500000|2023-09-11 09:45:00|31965.5|31945.5|31976.5|31956.5|31990.5|31970.5|31965.5|31945.5|63
1694425800000|2023-09-11 09:50:00|31977|31957|31977.5|31957.5|31978|31958|31976.5|31956.5|20
1694426100000|2023-09-11 09:55:00|31977|31957|31974|31954|31977|31957|31973.5|31953.5|15
1694426400000|2023-09-11 10:00:00|31974.5|31954.5|31977|31957|31978|31958|31974|31954|20
1694426700000|2023-09-11 10:05:00|31978|31958|31978|31958|31982.5|31962.5|31972|31952|40
1694427000000|2023-09-11 10:10:00|31978.5|31958.5|31978.5|31958.5|31985|31965|31972.5|31952.5|40
1694427300000|2023-09-11 10:15:00|31979|31959|31982.5|31962.5|31985.5|31965.5|31979|31959|46
1694427600000|2023-09-11 10:20:00|31983|31963|31981.5|31961.5|31985.5|31965.5|31980.5|31960.5|23
1694427900000|2023-09-11 10:25:00|31981|31961|31982.5|31962.5|31985.5|31965.5|31975|31955|28
1694428200000|2023-09-11 10:30:00|31981.5|31961.5|31981|31961|31983.5|31963.5|31979|31959|20
1694428500000|2023-09-11 10:35:00|31981.5|31961.5|31984|31964|31984.5|31964.5|31981|31961|20
1694428800000|2023-09-11 10:40:00|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|1
1694429100000|2023-09-11 10:45:00|31983|31963|31985|31965|31985|31965|31983|31963|3
1694429400000|2023-09-11 10:50:00|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|1
1694429700000|2023-09-11 10:55:00|31983|31963|31982.5|31962.5|31983|31963|31982.5|31962.5|2
1694430000000|2023-09-11 11:00:00|31982|31962|31982|31962|31982.5|31962.5|31981.5|31961.5|9
1694430300000|2023-09-11 11:05:00|31982.5|31962.5|31983|31963|31983|31963|31982|31962|12
1694431200000|2023-09-11 11:20:00|31982.5|31962.5|31982.5|31962.5|31983|31963|31982.5|31962.5|3
1694431500000|2023-09-11 11:25:00|31983|31963|31984|31964|31984|31964|31982|31962|10
1694431800000|2023-09-11 11:30:00|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|1
1694432100000|2023-09-11 11:35:00|31984|31964|31984.5|31964.5|31984.5|31964.5|31984|31964|4
1694432400000|2023-09-11 11:40:00|31985|31965|31985|31965|31985|31965|31985|31965|1
1694432700000|2023-09-11 11:45:00|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|1
1694433300000|2023-09-11 11:55:00|31982|31962|31984.5|31964.5|31984.5|31964.5|31980|31960|6
1694433600000|2023-09-11 12:00:00|31984|31964|31983|31963|31984|31964|31980.5|31960.5|9
1694433900000|2023-09-11 12:05:00|31982.5|31962.5|31982.5|31962.5|31983.5|31963.5|31980|31960|21
1694434200000|2023-09-11 12:10:00|31983|31963|31981.5|31961.5|31983|31963|31981.5|31961.5|15
1694434500000|2023-09-11 12:15:00|31981|31961|31976.5|31956.5|31982|31962|31975.5|31955.5|15
1694435100000|2023-09-11 12:25:00|31974.5|31954.5|31968.5|31948.5|31974.5|31954.5|31962|31942|40
1694435400000|2023-09-11 12:30:00|31969|31949|31975|31955|31975.5|31955.5|31966|31946|21
1694435700000|2023-09-11 12:35:00|31974.5|31954.5|31970|31950|31974.5|31954.5|31970|31950|20
1694436000000|2023-09-11 12:40:00|31970.5|31950.5|31976.5|31956.5|31977.5|31957.5|31970|31950|35
1694436300000|2023-09-11 12:45:00|31977|31957|31973.5|31953.5|31977.5|31957.5|31973.5|31953.5|33
1694436600000|2023-09-11 12:50:00|31974|31954|31977.5|31957.5|31978|31958|31973.5|31953.5|23
1694436900000|2023-09-11 12:55:00|31978|31958|31978.5|31958.5|31978.5|31958.5|31976|31956|23
1694437200000|2023-09-11 13:00:00|31979|31959|31967.5|31947.5|31979|31959|31961.5|31941.5|42
1694437500000|2023-09-11 13:05:00|31967|31947|31966|31946|31971.5|31951.5|31965.5|31945.5|29
1694437800000|2023-09-11 13:10:00|31965.5|31945.5|31958|31938|31965.5|31945.5|31957|31937|17
1694438100000|2023-09-11 13:15:00|31957.5|31937.5|31957.5|31937.5|31961.5|31941.5|31957|31937|13
1694438400000|2023-09-11 13:20:00|31957|31937|31957.5|31937.5|31957.5|31937.5|31953|31933|18
1694438700000|2023-09-11 13:25:00|31956.5|31936.5|31947.5|31927.5|31956.5|31936.5|31947|31927|47
1694439000000|2023-09-11 13:30:00|31947|31927|31947|31927|31948|31928|31946|31926|9
1694439300000|2023-09-11 13:35:00|31947.5|31927.5|31962|31942|31966.5|31946.5|31947|31927|29
1694439600000|2023-09-11 13:40:00|31962.5|31942.5|31965|31945|31967|31947|31954|31934|72
1694439900000|2023-09-11 13:45:00|31965.5|31945.5|31970.5|31950.5|31977|31957|31965|31945|33
1694440200000|2023-09-11 13:50:00|31970|31950|31964.5|31944.5|31971|31951|31964.5|31944.5|18
1694440500000|2023-09-11 13:55:00|31965|31945|31963.5|31943.5|31965|31945|31963.5|31943.5|10
1694440800000|2023-09-11 14:00:00|31963|31943|31963|31943|31963.5|31943.5|31962|31942|18
1694441100000|2023-09-11 14:05:00|31963.5|31943.5|31963|31943|31964|31944|31962.5|31942.5|10
1694441400000|2023-09-11 14:10:00|31963.5|31943.5|31962.5|31942.5|31963.5|31943.5|31962|31942|7
1694441700000|2023-09-11 14:15:00|31962|31942|31957.5|31937.5|31963|31943|31956.5|31936.5|28
1694442000000|2023-09-11 14:20:00|31957|31937|31953.5|31933.5|31958|31938|31952.5|31932.5|33
1694442300000|2023-09-11 14:25:00|31953|31933|31954.5|31934.5|31954.5|31934.5|31952.5|31932.5|6
1694442600000|2023-09-11 14:30:00|31954|31934|31955.5|31935.5|31955.5|31935.5|31953.5|31933.5|12
1694443200000|2023-09-11 14:40:00|31956|31936|31949|31929|31956.5|31936.5|31948.5|31928.5|20
1694443500000|2023-09-11 14:45:00|31948.5|31928.5|31950|31930|31951|31931|31948.5|31928.5|16
1694443800000|2023-09-11 14:50:00|31949.5|31929.5|31952.5|31932.5|31954|31934|31947.5|31927.5|26
1694444100000|2023-09-11 14:55:00|31953|31933|31952|31932|31953.5|31933.5|31950|31930|13
1694444400000|2023-09-11 15:00:00|31953|31933|31949.5|31929.5|31953.5|31933.5|31946.5|31926.5|35
1694444700000|2023-09-11 15:05:00|31950|31930|31948.5|31928.5|31951.5|31931.5|31948|31928|23
1694445000000|2023-09-11 15:10:00|31949|31929|31950|31930|31950|31930|31949|31929|3
1694445300000|2023-09-11 15:15:00|31950.5|31930.5|31954|31934|31955.5|31935.5|31949.5|31929.5|41
1694445600000|2023-09-11 15:20:00|31953.5|31933.5|31948.5|31928.5|31954.5|31934.5|31948.5|31928.5|18
1694445900000|2023-09-11 15:25:00|31949|31929|31954.5|31934.5|31954.5|31934.5|31949|31929|18
1694446200000|2023-09-11 15:30:00|31955|31935|31956|31936|31957.5|31937.5|31953.5|31933.5|26
1694446500000|2023-09-11 15:35:00|31955.5|31935.5|31952.5|31932.5|31955.5|31935.5|31951.5|31931.5|14
1694446800000|2023-09-11 15:40:00|31952|31932|31954.5|31934.5|31954.5|31934.5|31951.5|31931.5|8
1694447100000|2023-09-11 15:45:00|31955|31935|31954.5|31934.5|31955|31935|31954|31934|10
1694447400000|2023-09-11 15:50:00|31954|31934|31954|31934|31955|31935|31954|31934|5
1694447700000|2023-09-11 15:55:00|31954.5|31934.5|31954|31934|31955|31935|31954|31934|6
1694448000000|2023-09-11 16:00:00|31953.5|31933.5|31952.5|31932.5|31953.5|31933.5|31952.5|31932.5|3
1694448300000|2023-09-11 16:05:00|31951.5|31931.5|31947|31927|31951.5|31931.5|31947|31927|12
1694448600000|2023-09-11 16:10:00|31947.5|31927.5|31948|31928|31948|31928|31946.5|31926.5|10
1694448900000|2023-09-11 16:15:00|31947.5|31927.5|31948|31928|31948|31928|31947|31927|8
1694449200000|2023-09-11 16:20:00|31947.5|31927.5|31948|31928|31948|31928|31947.5|31927.5|4
1694449500000|2023-09-11 16:25:00|31947.5|31927.5|31948|31928|31948|31928|31947.5|31927.5|4
1694449800000|2023-09-11 16:30:00|31947.5|31927.5|31947|31927|31948|31928|31947|31927|4
1694450100000|2023-09-11 16:35:00|31950|31930|31951.5|31931.5|31952|31932|31950|31930|5
1694450400000|2023-09-11 16:40:00|31952|31932|31951.5|31931.5|31952|31932|31951.5|31931.5|2
1694450700000|2023-09-11 16:45:00|31952|31932|31953.5|31933.5|31953.5|31933.5|31951.5|31931.5|10
1694451000000|2023-09-11 16:50:00|31953|31933|31952.5|31932.5|31953|31933|31951.5|31931.5|6
1694451300000|2023-09-11 16:55:00|31952|31932|31951.5|31931.5|31953.5|31933.5|31951|31931|15
1694451600000|2023-09-11 17:00:00|31952|31932|31952.5|31932.5|31953|31933|31951|31931|11
1694451900000|2023-09-11 17:05:00|31953|31933|31953.5|31933.5|31954|31934|31953|31933|4
1694452200000|2023-09-11 17:10:00|31954|31934|31954.5|31934.5|31954.5|31934.5|31954|31934|2
1694452500000|2023-09-11 17:15:00|31955|31935|31954.5|31934.5|31955|31935|31954|31934|6
1694452800000|2023-09-11 17:20:00|31955|31935|31955|31935|31955|31935|31954|31934|9
1694453100000|2023-09-11 17:25:00|31954.5|31934.5|31954.5|31934.5|31954.5|31934.5|31953.5|31933.5|9
1694453400000|2023-09-11 17:30:00|31955|31935|31955|31935|31955|31935|31954.5|31934.5|3
1694453700000|2023-09-11 17:35:00|31954.5|31934.5|31954.5|31934.5|31954.5|31934.5|31954|31934|3
1694454000000|2023-09-11 17:40:00|31954|31934|31954|31934|31954|31934|31953.5|31933.5|3
1694454300000|2023-09-11 17:45:00|31953.5|31933.5|31955|31935|31955.5|31935.5|31953|31933|8
1694454600000|2023-09-11 17:50:00|31954.5|31934.5|31953|31933|31954.5|31934.5|31953|31933|11
1694454900000|2023-09-11 17:55:00|31953.5|31933.5|31953.5|31933.5|31954|31934|31953.5|31933.5|5
1694455200000|2023-09-11 18:00:00|31954|31934|31953.5|31933.5|31954|31934|31953.5|31933.5|2
1694455800000|2023-09-11 18:10:00|31954|31934|31951.5|31931.5|31954|31934|31948.5|31928.5|7
1694456100000|2023-09-11 18:15:00|31951|31931|31950.5|31930.5|31952.5|31932.5|31950.5|31930.5|12
1694456400000|2023-09-11 18:20:00|31951|31931|31951|31931|31953.5|31933.5|31950.5|31930.5|13
1694456700000|2023-09-11 18:25:00|31951.5|31931.5|31951.5|31931.5|31952|31932|31950.5|31930.5|15
1694457000000|2023-09-11 18:30:00|31951|31931|31951.5|31931.5|31951.5|31931.5|31951|31931|2
1694457600000|2023-09-11 18:40:00|31951|31931|31951.5|31931.5|31951.5|31931.5|31945.5|31925.5|21
1694457900000|2023-09-11 18:45:00|31951|31931|31950.5|31930.5|31951.5|31931.5|31950|31930|6
1694458200000|2023-09-11 18:50:00|31950|31930|31950|31930|31950.5|31930.5|31950|31930|3
1694459100000|2023-09-11 19:05:00|31950.5|31930.5|31950|31930|31950.5|31930.5|31950|31930|2
1694459400000|2023-09-11 19:10:00|31950.5|31930.5|31948.5|31928.5|31950.5|31930.5|31947.5|31927.5|7
1694459700000|2023-09-11 19:15:00|31948|31928|31948.5|31928.5|31948.5|31928.5|31948|31928|2
1694460000000|2023-09-11 19:20:00|31948|31928|31948|31928|31948|31928|31948|31928|1
1694460300000|2023-09-11 19:25:00|31947.5|31927.5|31948|31928|31948|31928|31946|31926|12
1694460600000|2023-09-11 19:30:00|31947.5|31927.5|31932.5|31912.5|31951.5|31931.5|31932.5|31912.5|14
1694460900000|2023-09-11 19:35:00|31933|31913|31945.5|31925.5|31945.5|31925.5|31933|31913|22
1694461200000|2023-09-11 19:40:00|31945|31925|31947|31927|31950|31930|31945|31925|7
1694461500000|2023-09-11 19:45:00|31950.5|31930.5|31943|31923|31950.5|31930.5|31942.5|31922.5|33
1694461800000|2023-09-11 19:50:00|31943.5|31923.5|31943.5|31923.5|31944.5|31924.5|31943.5|31923.5|9
1694462100000|2023-09-11 19:55:00|31944|31924|31943.5|31923.5|31944.5|31924.5|31943.5|31923.5|4
1694480400000|2023-09-12 01:00:00|31931|31911|31932|31912|31932|31912|31931|31911|3
1694480700000|2023-09-12 01:05:00|31932.5|31912.5|31943.5|31923.5|31944.5|31924.5|31929.5|31909.5|34
1694481000000|2023-09-12 01:10:00|31944|31924|31914|31894|31944|31924|31914|31894|63
1694481300000|2023-09-12 01:15:00|31913|31893|31926.5|31906.5|31926.5|31906.5|31913|31893|57
1694481600000|2023-09-12 01:20:00|31930|31910|31958.5|31938.5|31958.5|31938.5|31926.5|31906.5|64
1694481900000|2023-09-12 01:25:00|31959|31939|31951.5|31931.5|31959|31939|31945.5|31925.5|31
1694482200000|2023-09-12 01:30:00|31952|31932|31961.5|31941.5|31964|31944|31950.5|31930.5|50
1694482500000|2023-09-12 01:35:00|31962|31942|31962.5|31942.5|31966|31946|31958.5|31938.5|36
1694482800000|2023-09-12 01:40:00|31963|31943|31965.5|31945.5|31977.5|31957.5|31963|31943|34
1694483100000|2023-09-12 01:45:00|31965|31945|31962.5|31942.5|31969|31949|31962.5|31942.5|49
1694483400000|2023-09-12 01:50:00|31963|31943|31961.5|31941.5|31963|31943|31957.5|31937.5|21
1694483700000|2023-09-12 01:55:00|31961|31941|31944.5|31924.5|31961|31941|31941|31921|58
1694484000000|2023-09-12 02:00:00|31945.5|31925.5|31946.5|31926.5|31946.5|31926.5|31943|31923|39
1694484300000|2023-09-12 02:05:00|31946|31926|31945.5|31925.5|31946.5|31926.5|31938.5|31918.5|56
1694484600000|2023-09-12 02:10:00|31945|31925|31945.5|31925.5|31947|31927|31939.5|31919.5|44
1694484900000|2023-09-12 02:15:00|31946|31926|31952|31932|31953|31933|31946|31926|60
1694485200000|2023-09-12 02:20:00|31951|31931|31959|31939|31966.5|31946.5|31950.5|31930.5|31
1694485500000|2023-09-12 02:25:00|31959.5|31939.5|31960|31940|31965|31945|31957|31937|41
1694485800000|2023-09-12 02:30:00|31961|31941|31961.5|31941.5|31964.5|31944.5|31952|31932|42
1694486100000|2023-09-12 02:35:00|31962|31942|31961.5|31941.5|31963|31943|31957.5|31937.5|24
1694486400000|2023-09-12 02:40:00|31961|31941|31955.5|31935.5|31961.5|31941.5|31953.5|31933.5|25
1694486700000|2023-09-12 02:45:00|31955|31935|31962.5|31942.5|31962.5|31942.5|31954|31934|38
1694487000000|2023-09-12 02:50:00|31967|31947|31965.5|31945.5|31967.5|31947.5|31964|31944|24
1694487300000|2023-09-12 02:55:00|31966|31946|31975|31955|31980|31960|31966|31946|73
1694487600000|2023-09-12 03:00:00|31974.5|31954.5|31979|31959|31983.5|31963.5|31974.5|31954.5|40
1694487900000|2023-09-12 03:05:00|31978.5|31958.5|31974|31954|31980.5|31960.5|31974|31954|18
1694488200000|2023-09-12 03:10:00|31973.5|31953.5|31981.5|31961.5|31982|31962|31973|31953|31
1694488500000|2023-09-12 03:15:00|31979.5|31959.5|31982|31962|31983|31963|31978|31958|16
1694488800000|2023-09-12 03:20:00|31981.5|31961.5|31975.5|31955.5|31981.5|31961.5|31972|31952|19
1694489100000|2023-09-12 03:25:00|31975|31955|31977|31957|31977.5|31957.5|31975|31955|5
1694489400000|2023-09-12 03:30:00|31975|31955|31972|31952|31975|31955|31971.5|31951.5|9
1694489700000|2023-09-12 03:35:00|31971.5|31951.5|31972|31952|31972|31952|31971.5|31951.5|6
1694490000000|2023-09-12 03:40:00|31971.5|31951.5|31962.5|31942.5|31972|31952|31962.5|31942.5|20
1694490300000|2023-09-12 03:45:00|31963|31943|31964.5|31944.5|31964.5|31944.5|31962.5|31942.5|10
1694490600000|2023-09-12 03:50:00|31965.5|31945.5|31973|31953|31973|31953|31965.5|31945.5|31
1694490900000|2023-09-12 03:55:00|31972.5|31952.5|31968|31948|31972.5|31952.5|31968|31948|6
1694491800000|2023-09-12 04:10:00|31968.5|31948.5|31968.5|31948.5|31969|31949|31968.5|31948.5|3
1694492100000|2023-09-12 04:15:00|31968|31948|31968.5|31948.5|31969|31949|31968|31948|6
1694492400000|2023-09-12 04:20:00|31969|31949|31970|31950|31972|31952|31968.5|31948.5|12
1694492700000|2023-09-12 04:25:00|31970.5|31950.5|31978|31958|31978.5|31958.5|31969.5|31949.5|14
1694493000000|2023-09-12 04:30:00|31978.5|31958.5|31978.5|31958.5|31978.5|31958.5|31978.5|31958.5|1
1694493300000|2023-09-12 04:35:00|31978|31958|31978|31958|31978|31958|31977|31957|8
1694493600000|2023-09-12 04:40:00|31978.5|31958.5|31984|31964|31984|31964|31978|31958|10
1694493900000|2023-09-12 04:45:00|31984.5|31964.5|31984.5|31964.5|31985|31965|31984|31964|5
1694494200000|2023-09-12 04:50:00|31985|31965|31985|31965|31985|31965|31985|31965|1
1694494500000|2023-09-12 04:55:00|31986|31966|31987.5|31967.5|31991|31971|31986|31966|24
1694494800000|2023-09-12 05:00:00|31987|31967|31988|31968|31988|31968|31986.5|31966.5|19
1694495100000|2023-09-12 05:05:00|31988.5|31968.5|31988|31968|31989|31969|31987.5|31967.5|12
1694495400000|2023-09-12 05:10:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31986|31966|13
1694495700000|2023-09-12 05:15:00|31988|31968|31985.5|31965.5|31988|31968|31985.5|31965.5|21
1694496000000|2023-09-12 05:20:00|31986|31966|31985|31965|31986.5|31966.5|31984.5|31964.5|31
1694496300000|2023-09-12 05:25:00|31985.5|31965.5|31988.5|31968.5|31988.5|31968.5|31985|31965|19
1694496600000|2023-09-12 05:30:00|31988|31968|31987|31967|31989|31969|31987|31967|12
1694496900000|2023-09-12 05:35:00|31987.5|31967.5|31987|31967|31989|31969|31987|31967|10
1694497200000|2023-09-12 05:40:00|31987.5|31967.5|31989.5|31969.5|31990|31970|31987.5|31967.5|10
1694497500000|2023-09-12 05:45:00|31989|31969|31992.5|31972.5|31993|31973|31989|31969|18
1694497800000|2023-09-12 05:50:00|31993|31973|31993|31973|31994|31974|31993|31973|10
1694498100000|2023-09-12 05:55:00|31993.5|31973.5|31987.5|31967.5|31994|31974|31987.5|31967.5|24
1694498400000|2023-09-12 06:00:00|31988|31968|31987.5|31967.5|31989|31969|31987.5|31967.5|10
1694498700000|2023-09-12 06:05:00|31988|31968|31997.5|31977.5|31997.5|31977.5|31988|31968|12
1694499000000|2023-09-12 06:10:00|31997|31977|31997.5|31977.5|31998|31978|31995.5|31975.5|35
1694499300000|2023-09-12 06:15:00|31998|31978|32002.5|31982.5|32014.5|31994.5|31998|31978|38
1694499600000|2023-09-12 06:20:00|32003|31983|32006.5|31986.5|32009.5|31989.5|32002.5|31982.5|37
1694499900000|2023-09-12 06:25:00|32007|31987|32013|31993|32015.5|31995.5|32007|31987|39
1694500200000|2023-09-12 06:30:00|32013.5|31993.5|32013|31993|32014|31994|32007.5|31987.5|44
1694500500000|2023-09-12 06:35:00|32013.5|31993.5|32011.5|31991.5|32017|31997|32011.5|31991.5|47
1694500800000|2023-09-12 06:40:00|32012|31992|31997|31977|32012|31992|31995|31975|57
1694501100000|2023-09-12 06:45:00|31997.5|31977.5|32005|31985|32008|31988|31996.5|31976.5|48
1694501400000|2023-09-12 06:50:00|32004.5|31984.5|32005|31985|32005.5|31985.5|32003.5|31983.5|20
1694501700000|2023-09-12 06:55:00|32005.5|31985.5|31995.5|31975.5|32006|31986|31992|31972|41
1694502000000|2023-09-12 07:00:00|31994.5|31974.5|31987|31967|32000|31980|31986|31966|45
1694502300000|2023-09-12 07:05:00|31987.5|31967.5|31992.5|31972.5|31992.5|31972.5|31987|31967|40
1694502600000|2023-09-12 07:10:00|31993.5|31973.5|32007|31987|32007|31987|31993.5|31973.5|46
1694502900000|2023-09-12 07:15:00|32007.5|31987.5|32008.5|31988.5|32012|31992|32003.5|31983.5|39
1694503200000|2023-09-12 07:20:00|32008|31988|32005.5|31985.5|32009|31989|32003|31983|40
1694503500000|2023-09-12 07:25:00|32006|31986|32004|31984|32007|31987|32002.5|31982.5|51
1694503800000|2023-09-12 07:30:00|32004.5|31984.5|32006|31986|32009|31989|32004.5|31984.5|34
1694504100000|2023-09-12 07:35:00|32006.5|31986.5|32005.5|31985.5|32007.5|31987.5|32004|31984|52
1694504400000|2023-09-12 07:40:00|32006.5|31986.5|32006.5|31986.5|32009|31989|32004|31984|38
1694504700000|2023-09-12 07:45:00|32008.5|31988.5|32018|31998|32018|31998|32008.5|31988.5|47
1694505000000|2023-09-12 07:50:00|32017.5|31997.5|32028|32008|32034.5|32014.5|32016|31996|30
1694505300000|2023-09-12 07:55:00|32028.5|32008.5|32019|31999|32028.5|32008.5|32019|31999|29
1694505600000|2023-09-12 08:00:00|32020.5|32000.5|32023|32003|32027|32007|32020.5|32000.5|33
1694505900000|2023-09-12 08:05:00|32022.5|32002.5|32020|32000|32023|32003|32020|32000|18
1694506200000|2023-09-12 08:10:00|32020.5|32000.5|32014.5|31994.5|32022|32002|32012|31992|41
1694506500000|2023-09-12 08:15:00|32015|31995|32022.5|32002.5|32023|32003|32015|31995|26
1694506800000|2023-09-12 08:20:00|32022|32002|32017.5|31997.5|32023|32003|32017.5|31997.5|19
1694507100000|2023-09-12 08:25:00|32018|31998|32008|31988|32018|31998|32008|31988|38
1694507400000|2023-09-12 08:30:00|32007.5|31987.5|32010|31990|32011|31991|32005.5|31985.5|58
1694507700000|2023-09-12 08:35:00|32009.5|31989.5|32009|31989|32010|31990|32007|31987|32
1694508000000|2023-09-12 08:40:00|32008|31988|32009.5|31989.5|32010|31990|32007.5|31987.5|28
1694508300000|2023-09-12 08:45:00|32010.5|31990.5|32009|31989|32011|31991|32006|31986|33
1694508600000|2023-09-12 08:50:00|32008.5|31988.5|32008.5|31988.5|32008.5|31988.5|32007|31987|9
1694508900000|2023-09-12 08:55:00|32009|31989|32014.5|31994.5|32014.5|31994.5|32008|31988|38
1694509200000|2023-09-12 09:00:00|32015|31995|32013.5|31993.5|32015|31995|32012|31992|20
1694509500000|2023-09-12 09:05:00|32013|31993|32014|31994|32014|31994|32012.5|31992.5|13
1694509800000|2023-09-12 09:10:00|32013.5|31993.5|32019.5|31999.5|32019.5|31999.5|32012.5|31992.5|16
1694510100000|2023-09-12 09:15:00|32019|31999|32017|31997|32019|31999|32016|31996|20
1694510400000|2023-09-12 09:20:00|32017.5|31997.5|32014|31994|32019|31999|32014|31994|16
1694510700000|2023-09-12 09:25:00|32014.5|31994.5|32024.5|32004.5|32025.5|32005.5|32014.5|31994.5|32
1694511000000|2023-09-12 09:30:00|32024|32004|32028|32008|32028|32008|32017|31997|46
1694511300000|2023-09-12 09:35:00|32027.5|32007.5|32022.5|32002.5|32028|32008|32022|32002|21
1694511600000|2023-09-12 09:40:00|32022|32002|32020.5|32000.5|32022.5|32002.5|32020.5|32000.5|12
1694511900000|2023-09-12 09:45:00|32021|32001|32021|32001|32026.5|32006.5|32019|31999|22
1694512200000|2023-09-12 09:50:00|32020.5|32000.5|32019|31999|32020.5|32000.5|32017.5|31997.5|19
1694512500000|2023-09-12 09:55:00|32018.5|31998.5|32015.5|31995.5|32018.5|31998.5|32015.5|31995.5|11
1694512800000|2023-09-12 10:00:00|32016|31996|32019|31999|32019|31999|32016|31996|11
1694513100000|2023-09-12 10:05:00|32018.5|31998.5|32019.5|31999.5|32019.5|31999.5|32018|31998|5
1694513400000|2023-09-12 10:10:00|32019|31999|32016.5|31996.5|32019|31999|32016.5|31996.5|11
1694513700000|2023-09-12 10:15:00|32017|31997|32017|31997|32017|31997|32016.5|31996.5|5
1694514000000|2023-09-12 10:20:00|32017.5|31997.5|32017|31997|32017.5|31997.5|32017|31997|2
1694514600000|2023-09-12 10:30:00|32016.5|31996.5|32017|31997|32017|31997|32016.5|31996.5|2
1694514900000|2023-09-12 10:35:00|32017.5|31997.5|32017|31997|32017.5|31997.5|32017|31997|2
1694515200000|2023-09-12 10:40:00|32017.5|31997.5|32018|31998|32018|31998|32012.5|31992.5|6
1694515500000|2023-09-12 10:45:00|32018.5|31998.5|32020.5|32000.5|32020.5|32000.5|32014.5|31994.5|13
1694515800000|2023-09-12 10:50:00|32021|32001|32025|32005|32030.5|32010.5|32021|32001|16
1694516100000|2023-09-12 10:55:00|32024.5|32004.5|32024|32004|32029|32009|32021|32001|14
1694516400000|2023-09-12 11:00:00|32023|32003|32022|32002|32026.5|32006.5|32021|32001|17
1694516700000|2023-09-12 11:05:00|32022.5|32002.5|32025.5|32005.5|32026|32006|32021|32001|12
1694517000000|2023-09-12 11:10:00|32026|32006|32024.5|32004.5|32029.5|32009.5|32022.5|32002.5|19
1694517300000|2023-09-12 11:15:00|32025|32005|32022.5|32002.5|32029|32009|32022.5|32002.5|11
1694517600000|2023-09-12 11:20:00|32022|32002|32025.5|32005.5|32027|32007|32019|31999|34
1694517900000|2023-09-12 11:25:00|32024|32004|32021.5|32001.5|32026|32006|32021|32001|30
1694518200000|2023-09-12 11:30:00|32022|32002|32025|32005|32025|32005|32021|32001|11
1694518500000|2023-09-12 11:35:00|32024.5|32004.5|32024|32004|32024.5|32004.5|32024|32004|2
1694518800000|2023-09-12 11:40:00|32023.5|32003.5|32023|32003|32023.5|32003.5|32022.5|32002.5|8
1694519100000|2023-09-12 11:45:00|32023.5|32003.5|32024.5|32004.5|32024.5|32004.5|32023.5|32003.5|2
1694519400000|2023-09-12 11:50:00|32025|32005|32025|32005|32025|32005|32025|32005|1
1694519700000|2023-09-12 11:55:00|32024.5|32004.5|32024.5|32004.5|32024.5|32004.5|32024|32004|3
1694520000000|2023-09-12 12:00:00|32025.5|32005.5|32025|32005|32026|32006|32024.5|32004.5|15
1694520300000|2023-09-12 12:05:00|32024.5|32004.5|32025|32005|32025|32005|32024.5|32004.5|2
1694520600000|2023-09-12 12:10:00|32026.5|32006.5|32027|32007|32031.5|32011.5|32026.5|32006.5|17
1694520900000|2023-09-12 12:15:00|32027.5|32007.5|32023.5|32003.5|32033.5|32013.5|32023|32003|32
1694521200000|2023-09-12 12:20:00|32024|32004|32023|32003|32026.5|32006.5|32022.5|32002.5|23
1694521500000|2023-09-12 12:25:00|32024.5|32004.5|32017|31997|32026.5|32006.5|32017|31997|22
1694521800000|2023-09-12 12:30:00|32017.5|31997.5|32020.5|32000.5|32021|32001|32017.5|31997.5|11
1694522100000|2023-09-12 12:35:00|32020|32000|32020|32000|32020|32000|32020|32000|1
1694522400000|2023-09-12 12:40:00|32019.5|31999.5|32019|31999|32023|32003|32016.5|31996.5|21
1694522700000|2023-09-12 12:45:00|32018.5|31998.5|32028.5|32008.5|32028.5|32008.5|32018.5|31998.5|9
1694523000000|2023-09-12 12:50:00|32029|32009|32028|32008|32029.5|32009.5|32027|32007|9
1694523300000|2023-09-12 12:55:00|32027|32007|32030|32010|32030|32010|32026|32006|13
1694523600000|2023-09-12 13:00:00|32030.5|32010.5|32034|32014|32035.5|32015.5|32030.5|32010.5|15
1694523900000|2023-09-12 13:05:00|32035|32015|32029|32009|32036|32016|32028.5|32008.5|15
1694524200000|2023-09-12 13:10:00|32028.5|32008.5|32028.5|32008.5|32029|32009|32027.5|32007.5|7
1694524500000|2023-09-12 13:15:00|32028|32008|32029.5|32009.5|32032.5|32012.5|32026.5|32006.5|18
1694524800000|2023-09-12 13:20:00|32030|32010|32025.5|32005.5|32031|32011|32025.5|32005.5|19
1694525100000|2023-09-12 13:25:00|32026.5|32006.5|32026|32006|32027.5|32007.5|32023|32003|16
1694525400000|2023-09-12 13:30:00|32025.5|32005.5|32026.5|32006.5|32026.5|32006.5|32025.5|32005.5|5
1694525700000|2023-09-12 13:35:00|32026|32006|32015|31995|32026|32006|32014.5|31994.5|25
1694526000000|2023-09-12 13:40:00|32015.5|31995.5|32015|31995|32016|31996|32014.5|31994.5|10
1694526300000|2023-09-12 13:45:00|32016|31996|32023.5|32003.5|32023.5|32003.5|32015.5|31995.5|31
1694526600000|2023-09-12 13:50:00|32023|32003|32023|32003|32026|32006|32023|32003|22
1694526900000|2023-09-12 13:55:00|32022.5|32002.5|32020.5|32000.5|32022.5|32002.5|32020.5|32000.5|7
1694527200000|2023-09-12 14:00:00|32020|32000|32018.5|31998.5|32020.5|32000.5|32017|31997|19
1694527500000|2023-09-12 14:05:00|32018|31998|32018|31998|32020|32000|32017.5|31997.5|12
1694527800000|2023-09-12 14:10:00|32018.5|31998.5|32018|31998|32018.5|31998.5|32018|31998|4
1694528100000|2023-09-12 14:15:00|32018.5|31998.5|32018.5|31998.5|32018.5|31998.5|32018|31998|3
1694528400000|2023-09-12 14:20:00|32019|31999|32018.5|31998.5|32020.5|32000.5|32018.5|31998.5|12
1694528700000|2023-09-12 14:25:00|32019.5|31999.5|32018.5|31998.5|32019.5|31999.5|32018.5|31998.5|3
1694529000000|2023-09-12 14:30:00|32019|31999|32018.5|31998.5|32019|31999|32018|31998|8
1694529300000|2023-09-12 14:35:00|32015.5|31995.5|32015|31995|32016|31996|32014.5|31994.5|14
1694529600000|2023-09-12 14:40:00|32014.5|31994.5|32015.5|31995.5|32016|31996|32014.5|31994.5|11
1694529900000|2023-09-12 14:45:00|32016|31996|32016.5|31996.5|32016.5|31996.5|32015.5|31995.5|14
1694530200000|2023-09-12 14:50:00|32017|31997|32017|31997|32017.5|31997.5|32017|31997|5
1694530500000|2023-09-12 14:55:00|32018|31998|32017.5|31997.5|32018.5|31998.5|32017.5|31997.5|14
1694530800000|2023-09-12 15:00:00|32017|31997|32015.5|31995.5|32018|31998|32015.5|31995.5|12
1694531100000|2023-09-12 15:05:00|32016|31996|32015.5|31995.5|32017.5|31997.5|32015|31995|12
1694531400000|2023-09-12 15:10:00|32016|31996|32018|31998|32018.5|31998.5|32016|31996|8
1694531700000|2023-09-12 15:15:00|32017.5|31997.5|32015.5|31995.5|32017.5|31997.5|32015.5|31995.5|7
1694532000000|2023-09-12 15:20:00|32016|31996|32012.5|31992.5|32016|31996|32012.5|31992.5|11
1694532300000|2023-09-12 15:25:00|32012|31992|32001.5|31981.5|32012|31992|32000.5|31980.5|43
1694532600000|2023-09-12 15:30:00|32002|31982|32005.5|31985.5|32007.5|31987.5|32001.5|31981.5|36
1694532900000|2023-09-12 15:35:00|32004.5|31984.5|32011.5|31991.5|32015.5|31995.5|32004.5|31984.5|20
1694533200000|2023-09-12 15:40:00|32011|31991|32007|31987|32011|31991|32007|31987|15
1694533500000|2023-09-12 15:45:00|32007.5|31987.5|32006.5|31986.5|32008|31988|32006.5|31986.5|7
1694533800000|2023-09-12 15:50:00|32007.5|31987.5|32011.5|31991.5|32011.5|31991.5|32007|31987|14
1694534100000|2023-09-12 15:55:00|32012|31992|32011.5|31991.5|32013|31993|32011|31991|14
1694534400000|2023-09-12 16:00:00|32011|31991|32004|31984|32011|31991|32004|31984|15
1694534700000|2023-09-12 16:05:00|32003.5|31983.5|32009|31989|32009|31989|32003.5|31983.5|8
1694535000000|2023-09-12 16:10:00|32008.5|31988.5|32007.5|31987.5|32008.5|31988.5|32007.5|31987.5|3
1694535300000|2023-09-12 16:15:00|32005|31985|31999.5|31979.5|32006|31986|31996|31976|23
1694535600000|2023-09-12 16:20:00|31998.5|31978.5|31999|31979|31999|31979|31998|31978|8
1694535900000|2023-09-12 16:25:00|31999.5|31979.5|31999.5|31979.5|32000|31980|31999|31979|5
1694536200000|2023-09-12 16:30:00|32000|31980|32010.5|31990.5|32011|31991|31999|31979|24
1694536500000|2023-09-12 16:35:00|32011|31991|32009|31989|32011|31991|32009|31989|9
1694536800000|2023-09-12 16:40:00|32008.5|31988.5|32008.5|31988.5|32009|31989|32008|31988|5
1694537100000|2023-09-12 16:45:00|32008|31988|32008|31988|32009|31989|32006.5|31986.5|13
1694537400000|2023-09-12 16:50:00|32008.5|31988.5|32009.5|31989.5|32009.5|31989.5|32008|31988|7
1694537700000|2023-09-12 16:55:00|32010|31990|32008.5|31988.5|32011|31991|32008|31988|14
1694538000000|2023-09-12 17:00:00|32006.5|31986.5|32002|31982|32006.5|31986.5|32001.5|31981.5|17
1694538300000|2023-09-12 17:05:00|32001.5|31981.5|31981|31961|32001.5|31981.5|31981|31961|38
1694538600000|2023-09-12 17:10:00|31981.5|31961.5|31990|31970|31991|31971|31981.5|31961.5|24
1694538900000|2023-09-12 17:15:00|31990.5|31970.5|31994.5|31974.5|31994.5|31974.5|31990|31970|5
1694539200000|2023-09-12 17:20:00|31991.5|31971.5|31993|31973|31994|31974|31990.5|31970.5|8
1694539500000|2023-09-12 17:25:00|31993.5|31973.5|31993|31973|31993.5|31973.5|31993|31973|4
1694539800000|2023-09-12 17:30:00|31993.5|31973.5|31992|31972|31993.5|31973.5|31992|31972|4
1694540100000|2023-09-12 17:35:00|31990.5|31970.5|31986|31966|31990.5|31970.5|31984.5|31964.5|25
1694540400000|2023-09-12 17:40:00|31985.5|31965.5|31986|31966|31988|31968|31983.5|31963.5|28
1694540700000|2023-09-12 17:45:00|31986.5|31966.5|31994.5|31974.5|31996|31976|31986.5|31966.5|18
1694541000000|2023-09-12 17:50:00|31995|31975|31988|31968|31995.5|31975.5|31987.5|31967.5|25
1694541300000|2023-09-12 17:55:00|31987.5|31967.5|31997.5|31977.5|31998|31978|31987.5|31967.5|12
1694541600000|2023-09-12 18:00:00|31997|31977|32001|31981|32001|31981|31997|31977|11
1694541900000|2023-09-12 18:05:00|32000.5|31980.5|31999.5|31979.5|32000.5|31980.5|31999|31979|7
1694542200000|2023-09-12 18:10:00|32000|31980|32000|31980|32000|31980|31999|31979|9
1694542500000|2023-09-12 18:15:00|31999.5|31979.5|31999|31979|31999.5|31979.5|31999|31979|4
1694542800000|2023-09-12 18:20:00|31998.5|31978.5|31998.5|31978.5|31999.5|31979.5|31998.5|31978.5|9
1694543100000|2023-09-12 18:25:00|31998|31978|31998|31978|31998|31978|31998|31978|1
1694543700000|2023-09-12 18:35:00|31996|31976|31998|31978|31998|31978|31993|31973|18
1694544000000|2023-09-12 18:40:00|31998.5|31978.5|31994|31974|31998.5|31978.5|31991|31971|32
1694544300000|2023-09-12 18:45:00|31993.5|31973.5|31989.5|31969.5|31993.5|31973.5|31989|31969|12
1694544600000|2023-09-12 18:50:00|31989|31969|31988.5|31968.5|31989.5|31969.5|31988.5|31968.5|10
1694544900000|2023-09-12 18:55:00|31989|31969|31993.5|31973.5|31993.5|31973.5|31989|31969|4
1694545200000|2023-09-12 19:00:00|31992.5|31972.5|31991.5|31971.5|31992.5|31972.5|31991.5|31971.5|6
1694545500000|2023-09-12 19:05:00|31992|31972|31992|31972|31992|31972|31992|31972|1
1694545800000|2023-09-12 19:10:00|31991.5|31971.5|31992|31972|31992|31972|31991.5|31971.5|2
1694546400000|2023-09-12 19:20:00|31994|31974|31997|31977|31997.5|31977.5|31994|31974|4
1694546700000|2023-09-12 19:25:00|31995.5|31975.5|31994|31974|31995.5|31975.5|31994|31974|6
1694547000000|2023-09-12 19:30:00|31993.5|31973.5|31992|31972|31993.5|31973.5|31991|31971|10
1694547300000|2023-09-12 19:35:00|31991.5|31971.5|31994|31974|31994|31974|31991.5|31971.5|5
1694547600000|2023-09-12 19:40:00|31994.5|31974.5|31993|31973|31996|31976|31993|31973|10
1694547900000|2023-09-12 19:45:00|31991.5|31971.5|31991.5|31971.5|31992|31972|31991|31971|11
1694548200000|2023-09-12 19:50:00|31989.5|31969.5|31987.5|31967.5|31989.5|31969.5|31987|31967|14
1694548500000|2023-09-12 19:55:00|31988|31968|31986.5|31966.5|31991|31971|31985|31965|18
1694566800000|2023-09-13 01:00:00|31984|31964|32013|31993|32014|31994|31984|31964|13
1694567100000|2023-09-13 01:05:00|32013.5|31993.5|32016.5|31996.5|32018|31998|32013.5|31993.5|18
1694567400000|2023-09-13 01:10:00|32017|31997|32023.5|32003.5|32024|32004|32016|31996|82
1694567700000|2023-09-13 01:15:00|32020|32000|32004.5|31984.5|32021|32001|32002.5|31982.5|76
1694568000000|2023-09-13 01:20:00|32004|31984|32007.5|31987.5|32008|31988|32004|31984|24
1694568300000|2023-09-13 01:25:00|32008|31988|32008|31988|32011|31991|32008|31988|50
1694568600000|2023-09-13 01:30:00|32009|31989|32009.5|31989.5|32018.5|31998.5|32009|31989|34
1694568900000|2023-09-13 01:35:00|32008.5|31988.5|32019.5|31999.5|32019.5|31999.5|32004|31984|72
1694569200000|2023-09-13 01:40:00|32020|32000|32026|32006|32026|32006|32019.5|31999.5|27
1694569500000|2023-09-13 01:45:00|32025.5|32005.5|32035|32015|32035|32015|32025|32005|35
1694569800000|2023-09-13 01:50:00|32035.5|32015.5|32037.5|32017.5|32039.5|32019.5|32035.5|32015.5|20
1694570100000|2023-09-13 01:55:00|32037|32017|32025|32005|32037.5|32017.5|32025|32005|29
1694570400000|2023-09-13 02:00:00|32024.5|32004.5|32019.5|31999.5|32025|32005|32013.5|31993.5|59
1694570700000|2023-09-13 02:05:00|32019|31999|32018|31998|32020|32000|32017.5|31997.5|25
1694571000000|2023-09-13 02:10:00|32018.5|31998.5|32027|32007|32027|32007|32017.5|31997.5|34
1694571300000|2023-09-13 02:15:00|32025|32005|32023|32003|32026|32006|32023|32003|29
1694571600000|2023-09-13 02:20:00|32024|32004|32025.5|32005.5|32025.5|32005.5|32023.5|32003.5|18
1694571900000|2023-09-13 02:25:00|32026.5|32006.5|32027|32007|32029.5|32009.5|32023|32003|28
1694572200000|2023-09-13 02:30:00|32027.5|32007.5|32024.5|32004.5|32027.5|32007.5|32024.5|32004.5|9
1694572500000|2023-09-13 02:35:00|32025|32005|32032.5|32012.5|32032.5|32012.5|32025|32005|34
1694572800000|2023-09-13 02:40:00|32036.5|32016.5|32033.5|32013.5|32037.5|32017.5|32032.5|32012.5|27
1694573100000|2023-09-13 02:45:00|32034|32014|32024.5|32004.5|32034.5|32014.5|32024|32004|34
1694573400000|2023-09-13 02:50:00|32025|32005|32022.5|32002.5|32027|32007|32022.5|32002.5|42
1694573700000|2023-09-13 02:55:00|32020|32000|32020|32000|32022.5|32002.5|32015.5|31995.5|48
1694574000000|2023-09-13 03:00:00|32019.5|31999.5|32020|32000|32021.5|32001.5|32019.5|31999.5|25
1694574300000|2023-09-13 03:05:00|32020.5|32000.5|32021|32001|32023|32003|32020.5|32000.5|14
1694574600000|2023-09-13 03:10:00|32020.5|32000.5|32018|31998|32021|32001|32018|31998|22
1694574900000|2023-09-13 03:15:00|32018.5|31998.5|32023|32003|32024.5|32004.5|32018.5|31998.5|31
1694575200000|2023-09-13 03:20:00|32023.5|32003.5|32016|31996|32024.5|32004.5|32016|31996|22
1694575500000|2023-09-13 03:25:00|32016.5|31996.5|32014.5|31994.5|32017|31997|32014.5|31994.5|13
1694575800000|2023-09-13 03:30:00|32014|31994|31996.5|31976.5|32015|31995|31995|31975|57
1694576100000|2023-09-13 03:35:00|31996|31976|31994.5|31974.5|31996|31976|31990|31970|55
1694576400000|2023-09-13 03:40:00|31996|31976|31999|31979|31999|31979|31996|31976|34
1694576700000|2023-09-13 03:45:00|31998.5|31978.5|31988.5|31968.5|31998.5|31978.5|31988.5|31968.5|28
1694577000000|2023-09-13 03:50:00|31989|31969|31998|31978|31999|31979|31989|31969|25
1694577300000|2023-09-13 03:55:00|31997.5|31977.5|31995|31975|31998|31978|31995|31975|14
1694577600000|2023-09-13 04:00:00|31995.5|31975.5|31996.5|31976.5|31997.5|31977.5|31994.5|31974.5|11
1694577900000|2023-09-13 04:05:00|31997|31977|31996.5|31976.5|32001|31981|31996|31976|20
1694578200000|2023-09-13 04:10:00|31999|31979|31992.5|31972.5|31999|31979|31992.5|31972.5|32
1694578500000|2023-09-13 04:15:00|31992|31972|31985.5|31965.5|31993.5|31973.5|31985.5|31965.5|25
1694578800000|2023-09-13 04:20:00|31986|31966|31985.5|31965.5|31986|31966|31981|31961|19
1694579100000|2023-09-13 04:25:00|31985|31965|31980|31960|31985|31965|31977.5|31957.5|31
1694579400000|2023-09-13 04:30:00|31979.5|31959.5|31971|31951|31980.5|31960.5|31966|31946|22
1694579700000|2023-09-13 04:35:00|31971.5|31951.5|31972|31952|31974.5|31954.5|31970.5|31950.5|12
1694580000000|2023-09-13 04:40:00|31971.5|31951.5|31964|31944|31971.5|31951.5|31963|31943|29
1694580300000|2023-09-13 04:45:00|31963.5|31943.5|31959.5|31939.5|31967|31947|31956.5|31936.5|34
1694580600000|2023-09-13 04:50:00|31956|31936|31949|31929|31959|31939|31947|31927|46
1694580900000|2023-09-13 04:55:00|31948|31928|31955.5|31935.5|31955.5|31935.5|31947|31927|24
1694581200000|2023-09-13 05:00:00|31955|31935|31950.5|31930.5|31956|31936|31942|31922|38
1694581500000|2023-09-13 05:05:00|31948|31928|31962|31942|31968|31948|31946|31926|35
1694581800000|2023-09-13 05:10:00|31961.5|31941.5|31955.5|31935.5|31964|31944|31954.5|31934.5|24
1694582100000|2023-09-13 05:15:00|31956|31936|31967.5|31947.5|31970|31950|31956|31936|41
1694582400000|2023-09-13 05:20:00|31968|31948|31963.5|31943.5|31969.5|31949.5|31963.5|31943.5|23
1694582700000|2023-09-13 05:25:00|31963|31943|31967|31947|31967|31947|31963|31943|9
1694583000000|2023-09-13 05:30:00|31966.5|31946.5|31967|31947|31969.5|31949.5|31963.5|31943.5|34
1694583300000|2023-09-13 05:35:00|31967.5|31947.5|31966.5|31946.5|31969.5|31949.5|31961|31941|34
1694583600000|2023-09-13 05:40:00|31967|31947|31967|31947|31968.5|31948.5|31963.5|31943.5|19
1694583900000|2023-09-13 05:45:00|31966.5|31946.5|31971|31951|31972|31952|31965|31945|24
1694584200000|2023-09-13 05:50:00|31970.5|31950.5|31972|31952|31973|31953|31970|31950|21
1694584500000|2023-09-13 05:55:00|31971.5|31951.5|31966|31946|31972.5|31952.5|31965|31945|29
1694584800000|2023-09-13 06:00:00|31967|31947|31975|31955|31975|31955|31966.5|31946.5|25
1694585100000|2023-09-13 06:05:00|31975.5|31955.5|31971|31951|31975.5|31955.5|31971|31951|18
1694585400000|2023-09-13 06:10:00|31970.5|31950.5|31970.5|31950.5|31974|31954|31969.5|31949.5|40
1694585700000|2023-09-13 06:15:00|31970|31950|31974|31954|31975.5|31955.5|31970|31950|34
1694586000000|2023-09-13 06:20:00|31973.5|31953.5|31972|31952|31974|31954|31972|31952|12
1694586300000|2023-09-13 06:25:00|31972.5|31952.5|31980.5|31960.5|31981.5|31961.5|31972.5|31952.5|24
1694586600000|2023-09-13 06:30:00|31980|31960|31979|31959|31980.5|31960.5|31977|31957|28
1694586900000|2023-09-13 06:35:00|31979.5|31959.5|31971.5|31951.5|31980|31960|31967|31947|38
1694587200000|2023-09-13 06:40:00|31971|31951|31966|31946|31971.5|31951.5|31962|31942|36
1694587500000|2023-09-13 06:45:00|31966.5|31946.5|31963|31943|31967|31947|31962.5|31942.5|11
1694587800000|2023-09-13 06:50:00|31964|31944|31968.5|31948.5|31969|31949|31964|31944|18
1694588100000|2023-09-13 06:55:00|31968|31948|31975.5|31955.5|31981|31961|31968|31948|25
1694588400000|2023-09-13 07:00:00|31973.5|31953.5|31972|31952|31975.5|31955.5|31970.5|31950.5|26
1694588700000|2023-09-13 07:05:00|31971.5|31951.5|31972|31952|31972.5|31952.5|31970|31950|16
1694589000000|2023-09-13 07:10:00|31972.5|31952.5|31972|31952|31973|31953|31972|31952|12
1694589300000|2023-09-13 07:15:00|31971.5|31951.5|31972|31952|31972|31952|31971.5|31951.5|4
1694589600000|2023-09-13 07:20:00|31971.5|31951.5|31963.5|31943.5|31972|31952|31960|31940|24
1694589900000|2023-09-13 07:25:00|31964|31944|31957|31937|31964|31944|31956.5|31936.5|30
1694590200000|2023-09-13 07:30:00|31956.5|31936.5|31961|31941|31965|31945|31953.5|31933.5|51
1694590500000|2023-09-13 07:35:00|31960.5|31940.5|31958|31938|31960.5|31940.5|31957.5|31937.5|33
1694590800000|2023-09-13 07:40:00|31957.5|31937.5|31957.5|31937.5|31961|31941|31956.5|31936.5|27
1694591100000|2023-09-13 07:45:00|31958|31938|31958|31938|31959.5|31939.5|31957.5|31937.5|38
1694591400000|2023-09-13 07:50:00|31957.5|31937.5|31952|31932|31957.5|31937.5|31951.5|31931.5|35
1694591700000|2023-09-13 07:55:00|31951.5|31931.5|31923.5|31903.5|31951.5|31931.5|31923.5|31903.5|56
1694592000000|2023-09-13 08:00:00|31922.5|31902.5|31925.5|31905.5|31934|31914|31916.5|31896.5|52
1694592300000|2023-09-13 08:05:00|31925|31905|31922|31902|31934.5|31914.5|31922|31902|59
1694592600000|2023-09-13 08:10:00|31923|31903|31932|31912|31934|31914|31922|31902|37
1694592900000|2023-09-13 08:15:00|31933|31913|31942.5|31922.5|31944|31924|31928|31908|50
1694593200000|2023-09-13 08:20:00|31943|31923|31941|31921|31944|31924|31941|31921|30
1694593500000|2023-09-13 08:25:00|31940.5|31920.5|31931|31911|31940.5|31920.5|31930.5|31910.5|36
1694593800000|2023-09-13 08:30:00|31930.5|31910.5|31938|31918|31940|31920|31930|31910|24
1694594100000|2023-09-13 08:35:00|31937.5|31917.5|31938|31918|31938|31918|31933.5|31913.5|23
1694594400000|2023-09-13 08:40:00|31938.5|31918.5|31938.5|31918.5|31939|31919|31937.5|31917.5|15
1694594700000|2023-09-13 08:45:00|31939|31919|31942|31922|31943|31923|31938.5|31918.5|17
1694595000000|2023-09-13 08:50:00|31942.5|31922.5|31945.5|31925.5|31946.5|31926.5|31942.5|31922.5|21
1694595300000|2023-09-13 08:55:00|31946|31926|31941|31921|31948|31928|31941|31921|34
1694595600000|2023-09-13 09:00:00|31940.5|31920.5|31940|31920|31945|31925|31940|31920|31
1694595900000|2023-09-13 09:05:00|31939.5|31919.5|31940|31920|31943|31923|31938|31918|28
1694596200000|2023-09-13 09:10:00|31942|31922|31949|31929|31950|31930|31940.5|31920.5|42
1694596500000|2023-09-13 09:15:00|31948.5|31928.5|31952.5|31932.5|31955|31935|31948.5|31928.5|27
1694596800000|2023-09-13 09:20:00|31953|31933|31946.5|31926.5|31953|31933|31946|31926|16
1694597100000|2023-09-13 09:25:00|31947|31927|31946|31926|31947|31927|31941.5|31921.5|25
1694597400000|2023-09-13 09:30:00|31945.5|31925.5|31947|31927|31947|31927|31945.5|31925.5|6
1694597700000|2023-09-13 09:35:00|31946.5|31926.5|31945.5|31925.5|31946.5|31926.5|31945|31925|6
1694598000000|2023-09-13 09:40:00|31946|31926|31944|31924|31946|31926|31943.5|31923.5|10
1694598300000|2023-09-13 09:45:00|31940.5|31920.5|31945|31925|31945|31925|31937.5|31917.5|20
1694598600000|2023-09-13 09:50:00|31944.5|31924.5|31945|31925|31949|31929|31944|31924|8
1694598900000|2023-09-13 09:55:00|31946.5|31926.5|31944.5|31924.5|31949|31929|31944|31924|9
1694599200000|2023-09-13 10:00:00|31944|31924|31942.5|31922.5|31944.5|31924.5|31942.5|31922.5|8
1694599500000|2023-09-13 10:05:00|31943|31923|31943.5|31923.5|31943.5|31923.5|31942.5|31922.5|22
1694599800000|2023-09-13 10:10:00|31943|31923|31943.5|31923.5|31943.5|31923.5|31943|31923|8
1694600100000|2023-09-13 10:15:00|31943|31923|31942|31922|31943|31923|31940|31920|17
1694600400000|2023-09-13 10:20:00|31941.5|31921.5|31940.5|31920.5|31943|31923|31940.5|31920.5|25
1694600700000|2023-09-13 10:25:00|31940|31920|31930.5|31910.5|31941.5|31921.5|31930.5|31910.5|29
1694601000000|2023-09-13 10:30:00|31931|31911|31932|31912|31932.5|31912.5|31930|31910|26
1694601300000|2023-09-13 10:35:00|31932.5|31912.5|31935.5|31915.5|31937.5|31917.5|31932.5|31912.5|16
1694601600000|2023-09-13 10:40:00|31935|31915|31938.5|31918.5|31938.5|31918.5|31935|31915|13
1694601900000|2023-09-13 10:45:00|31939|31919|31939.5|31919.5|31939.5|31919.5|31938.5|31918.5|6
1694602200000|2023-09-13 10:50:00|31939|31919|31939.5|31919.5|31940|31920|31937|31917|12
1694602500000|2023-09-13 10:55:00|31937|31917|31932.5|31912.5|31937.5|31917.5|31932|31912|19
1694602800000|2023-09-13 11:00:00|31931.5|31911.5|31923.5|31903.5|31932.5|31912.5|31923.5|31903.5|16
1694603100000|2023-09-13 11:05:00|31923|31903|31922.5|31902.5|31923|31903|31922|31902|4
1694603400000|2023-09-13 11:10:00|31923|31903|31924|31904|31925.5|31905.5|31920.5|31900.5|8
1694603700000|2023-09-13 11:15:00|31923.5|31903.5|31923.5|31903.5|31927.5|31907.5|31920.5|31900.5|9
1694604000000|2023-09-13 11:20:00|31925|31905|31906|31886|31926.5|31906.5|31905.5|31885.5|20
1694604300000|2023-09-13 11:25:00|31905.5|31885.5|31925|31905|31925.5|31905.5|31897.5|31877.5|32
1694604600000|2023-09-13 11:30:00|31924.5|31904.5|31924|31904|31927|31907|31921|31901|27
1694604900000|2023-09-13 11:35:00|31923.5|31903.5|31906|31886|31923.5|31903.5|31905.5|31885.5|25
1694605200000|2023-09-13 11:40:00|31905.5|31885.5|31906|31886|31906.5|31886.5|31905|31885|7
1694605500000|2023-09-13 11:45:00|31906.5|31886.5|31912.5|31892.5|31914.5|31894.5|31906|31886|12
1694605800000|2023-09-13 11:50:00|31913|31893|31913.5|31893.5|31913.5|31893.5|31912|31892|14
1694606100000|2023-09-13 11:55:00|31913|31893|31912|31892|31913|31893|31912|31892|5
1694606400000|2023-09-13 12:00:00|31912.5|31892.5|31915.5|31895.5|31916|31896|31912|31892|16
1694606700000|2023-09-13 12:05:00|31916|31896|31918|31898|31920.5|31900.5|31916|31896|22
1694607000000|2023-09-13 12:10:00|31917.5|31897.5|31930|31910|31931|31911|31917.5|31897.5|18
1694607300000|2023-09-13 12:15:00|31929.5|31909.5|31926.5|31906.5|31939.5|31919.5|31926|31906|31
1694607600000|2023-09-13 12:20:00|31926|31906|31980|31960|31980|31960|31925.5|31905.5|68
1694607900000|2023-09-13 12:25:00|31981|31961|31954.5|31934.5|31989.5|31969.5|31944.5|31924.5|95
1694608200000|2023-09-13 12:30:00|31954|31934|31945|31925|31979|31959|31943.5|31923.5|125
1694608500000|2023-09-13 12:35:00|31944.5|31924.5|31928.5|31908.5|31951.5|31931.5|31927|31907|104
1694608800000|2023-09-13 12:40:00|31928|31908|31935|31915|31937|31917|31928|31908|46
1694609100000|2023-09-13 12:45:00|31941.5|31921.5|31941.5|31921.5|31949.5|31929.5|31939.5|31919.5|26
1694609400000|2023-09-13 12:50:00|31942|31922|31929.5|31909.5|31943.5|31923.5|31913.5|31893.5|115
1694609700000|2023-09-13 12:55:00|31930.5|31910.5|31916|31896|31931.5|31911.5|31907|31887|94
1694610000000|2023-09-13 13:00:00|31915.5|31895.5|31932|31912|31933.5|31913.5|31915.5|31895.5|73
1694610300000|2023-09-13 13:05:00|31931.5|31911.5|31931.5|31911.5|31936|31916|31929.5|31909.5|17
1694610600000|2023-09-13 13:10:00|31931|31911|31941.5|31921.5|31941.5|31921.5|31930.5|31910.5|15
1694610900000|2023-09-13 13:15:00|31941|31921|31936.5|31916.5|31941.5|31921.5|31933.5|31913.5|48
1694611200000|2023-09-13 13:20:00|31936|31916|31934.5|31914.5|31941|31921|31933|31913|27
1694611500000|2023-09-13 13:25:00|31934|31914|31935|31915|31935.5|31915.5|31921.5|31901.5|25
1694611800000|2023-09-13 13:30:00|31934.5|31914.5|31926|31906|31935|31915|31924|31904|32
1694612100000|2023-09-13 13:35:00|31925.5|31905.5|31901|31881|31926|31906|31899.5|31879.5|59
1694612400000|2023-09-13 13:40:00|31901.5|31881.5|31921.5|31901.5|31922.5|31902.5|31901.5|31881.5|58
1694612700000|2023-09-13 13:45:00|31922|31902|31925.5|31905.5|31926.5|31906.5|31920.5|31900.5|25
1694613000000|2023-09-13 13:50:00|31925|31905|31922|31902|31926.5|31906.5|31920.5|31900.5|30
1694613300000|2023-09-13 13:55:00|31923|31903|31921|31901|31923.5|31903.5|31921|31901|32
1694613600000|2023-09-13 14:00:00|31920.5|31900.5|31921|31901|31922|31902|31920.5|31900.5|13
1694613900000|2023-09-13 14:05:00|31921.5|31901.5|31927|31907|31927.5|31907.5|31921.5|31901.5|25
1694614200000|2023-09-13 14:10:00|31927.5|31907.5|31924.5|31904.5|31930|31910|31924.5|31904.5|16
1694614500000|2023-09-13 14:15:00|31925.5|31905.5|31935.5|31915.5|31936.5|31916.5|31925|31905|23
1694614800000|2023-09-13 14:20:00|31936|31916|31935.5|31915.5|31936|31916|31934|31914|20
1694615100000|2023-09-13 14:25:00|31935|31915|31932.5|31912.5|31935.5|31915.5|31931.5|31911.5|20
1694615400000|2023-09-13 14:30:00|31933|31913|31933|31913|31933|31913|31932|31912|7
1694615700000|2023-09-13 14:35:00|31932.5|31912.5|31931|31911|31933|31913|31928.5|31908.5|14
1694616000000|2023-09-13 14:40:00|31930.5|31910.5|31903.5|31883.5|31930.5|31910.5|31903.5|31883.5|30
1694616300000|2023-09-13 14:45:00|31903|31883|31918|31898|31918.5|31898.5|31899|31879|57
1694616600000|2023-09-13 14:50:00|31917.5|31897.5|31913|31893|31917.5|31897.5|31912|31892|28
1694616900000|2023-09-13 14:55:00|31913.5|31893.5|31913|31893|31913.5|31893.5|31913|31893|4
1694617200000|2023-09-13 15:00:00|31912.5|31892.5|31911.5|31891.5|31913.5|31893.5|31907.5|31887.5|31
1694617500000|2023-09-13 15:05:00|31910|31890|31903.5|31883.5|31910|31890|31901.5|31881.5|31
1694617800000|2023-09-13 15:10:00|31905.5|31885.5|31901|31881|31907|31887|31901|31881|31
1694618100000|2023-09-13 15:15:00|31900.5|31880.5|31900.5|31880.5|31900.5|31880.5|31899.5|31879.5|9
1694618400000|2023-09-13 15:20:00|31901|31881|31902.5|31882.5|31903.5|31883.5|31901|31881|8
1694618700000|2023-09-13 15:25:00|31903|31883|31901.5|31881.5|31903.5|31883.5|31901|31881|7
1694619000000|2023-09-13 15:30:00|31902|31882|31907|31887|31907.5|31887.5|31901|31881|23
1694619300000|2023-09-13 15:35:00|31907.5|31887.5|31904.5|31884.5|31907.5|31887.5|31904|31884|19
1694619600000|2023-09-13 15:40:00|31905|31885|31901|31881|31906|31886|31901|31881|19
1694619900000|2023-09-13 15:45:00|31901.5|31881.5|31903.5|31883.5|31904|31884|31900.5|31880.5|13
1694620200000|2023-09-13 15:50:00|31903|31883|31903.5|31883.5|31904|31884|31903|31883|12
1694620500000|2023-09-13 15:55:00|31903|31883|31902|31882|31904|31884|31902|31882|9
1694620800000|2023-09-13 16:00:00|31902.5|31882.5|31901.5|31881.5|31903.5|31883.5|31901.5|31881.5|15
1694621100000|2023-09-13 16:05:00|31900|31880|31901|31881|31902|31882|31896.5|31876.5|21
1694621400000|2023-09-13 16:10:00|31901.5|31881.5|31904|31884|31905|31885|31901.5|31881.5|14
1694621700000|2023-09-13 16:15:00|31903.5|31883.5|31897.5|31877.5|31903.5|31883.5|31897|31877|19
1694622000000|2023-09-13 16:20:00|31897|31877|31896.5|31876.5|31897|31877|31896|31876|6
1694622300000|2023-09-13 16:25:00|31896|31876|31893|31873|31896|31876|31893|31873|8
1694622600000|2023-09-13 16:30:00|31892.5|31872.5|31882.5|31862.5|31892.5|31872.5|31882.5|31862.5|9
1694622900000|2023-09-13 16:35:00|31882|31862|31888|31868|31889.5|31869.5|31881|31861|16
1694623200000|2023-09-13 16:40:00|31889|31869|31887|31867|31891|31871|31886.5|31866.5|12
1694623800000|2023-09-13 16:50:00|31887.5|31867.5|31887|31867|31888|31868|31887|31867|6
1694624100000|2023-09-13 16:55:00|31888|31868|31889.5|31869.5|31890|31870|31887.5|31867.5|10
1694624400000|2023-09-13 17:00:00|31889|31869|31891|31871|31891.5|31871.5|31889|31869|12
1694624700000|2023-09-13 17:05:00|31890.5|31870.5|31888.5|31868.5|31890.5|31870.5|31888|31868|8
1694625000000|2023-09-13 17:10:00|31889|31869|31892|31872|31892|31872|31889|31869|19
1694625300000|2023-09-13 17:15:00|31891.5|31871.5|31894|31874|31894|31874|31889.5|31869.5|15
1694625600000|2023-09-13 17:20:00|31893.5|31873.5|31896|31876|31896.5|31876.5|31893.5|31873.5|14
1694625900000|2023-09-13 17:25:00|31895.5|31875.5|31893.5|31873.5|31895.5|31875.5|31892.5|31872.5|9
1694626200000|2023-09-13 17:30:00|31894|31874|31896.5|31876.5|31899|31879|31894|31874|11
1694626500000|2023-09-13 17:35:00|31897.5|31877.5|31894|31874|31898|31878|31894|31874|11
1694626800000|2023-09-13 17:40:00|31893.5|31873.5|31890.5|31870.5|31894|31874|31888.5|31868.5|23
1694627100000|2023-09-13 17:45:00|31890|31870|31890.5|31870.5|31892|31872|31887.5|31867.5|18
1694627400000|2023-09-13 17:50:00|31891|31871|31890.5|31870.5|31891.5|31871.5|31890.5|31870.5|10
1694627700000|2023-09-13 17:55:00|31891|31871|31892|31872|31892|31872|31890.5|31870.5|9
1694628000000|2023-09-13 18:00:00|31892.5|31872.5|31890.5|31870.5|31892.5|31872.5|31890.5|31870.5|14
1694628300000|2023-09-13 18:05:00|31891|31871|31892|31872|31893.5|31873.5|31890.5|31870.5|15
1694628600000|2023-09-13 18:10:00|31893|31873|31894.5|31874.5|31895.5|31875.5|31893|31873|8
1694628900000|2023-09-13 18:15:00|31895|31875|31891|31871|31895|31875|31891|31871|15
1694629200000|2023-09-13 18:20:00|31891.5|31871.5|31891|31871|31891.5|31871.5|31891|31871|2
1694629500000|2023-09-13 18:25:00|31891.5|31871.5|31891.5|31871.5|31892|31872|31891|31871|11
1694629800000|2023-09-13 18:30:00|31892.5|31872.5|31893|31873|31893|31873|31892|31872|6
1694630100000|2023-09-13 18:35:00|31892.5|31872.5|31892.5|31872.5|31892.5|31872.5|31892.5|31872.5|1
1694630400000|2023-09-13 18:40:00|31893|31873|31897|31877|31898.5|31878.5|31892|31872|21
1694630700000|2023-09-13 18:45:00|31896.5|31876.5|31897.5|31877.5|31898.5|31878.5|31896.5|31876.5|7
1694631000000|2023-09-13 18:50:00|31899|31879|31902|31882|31902|31882|31897.5|31877.5|8
1694631300000|2023-09-13 18:55:00|31901.5|31881.5|31900|31880|31902.5|31882.5|31899.5|31879.5|11
1694631600000|2023-09-13 19:00:00|31899.5|31879.5|31899.5|31879.5|31900.5|31880.5|31899.5|31879.5|5
1694631900000|2023-09-13 19:05:00|31899|31879|31907.5|31887.5|31908.5|31888.5|31899|31879|15
1694632200000|2023-09-13 19:10:00|31908|31888|31908.5|31888.5|31908.5|31888.5|31908|31888|2
1694632500000|2023-09-13 19:15:00|31908|31888|31907.5|31887.5|31908|31888|31907.5|31887.5|2
1694632800000|2023-09-13 19:20:00|31908|31888|31911.5|31891.5|31913.5|31893.5|31907.5|31887.5|8
1694633100000|2023-09-13 19:25:00|31912|31892|31914|31894|31914.5|31894.5|31911.5|31891.5|5
1694633400000|2023-09-13 19:30:00|31914.5|31894.5|31914.5|31894.5|31916.5|31896.5|31913.5|31893.5|8
1694633700000|2023-09-13 19:35:00|31914|31894|31914|31894|31914|31894|31914|31894|1
1694634000000|2023-09-13 19:40:00|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|31913.5|31893.5|1
1694634300000|2023-09-13 19:45:00|31914|31894|31914|31894|31914.5|31894.5|31914|31894|5
1694634600000|2023-09-13 19:50:00|31913.5|31893.5|31912.5|31892.5|31913.5|31893.5|31912|31892|7
1694634900000|2023-09-13 19:55:00|31912|31892|31912|31892|31912|31892|31912|31892|1
1694653200000|2023-09-14 01:00:00|31909|31889|31878.5|31858.5|31909|31889|31862.5|31842.5|41
1694653500000|2023-09-14 01:05:00|31876.5|31856.5|31871.5|31851.5|31876.5|31856.5|31871.5|31851.5|45
1694653800000|2023-09-14 01:10:00|31875|31855|31874.5|31854.5|31877|31857|31871.5|31851.5|46
1694654100000|2023-09-14 01:15:00|31875|31855|31878.5|31858.5|31879|31859|31875|31855|25
1694654400000|2023-09-14 01:20:00|31880.5|31860.5|31886|31866|31891.5|31871.5|31880.5|31860.5|44
1694654700000|2023-09-14 01:25:00|31888|31868|31894.5|31874.5|31895|31875|31888|31868|19
1694655000000|2023-09-14 01:30:00|31894|31874|31887|31867|31894.5|31874.5|31887|31867|37
1694655300000|2023-09-14 01:35:00|31887.5|31867.5|31891.5|31871.5|31892|31872|31887.5|31867.5|15
1694655600000|2023-09-14 01:40:00|31891|31871|31886|31866|31894|31874|31885|31865|23
1694655900000|2023-09-14 01:45:00|31885.5|31865.5|31888|31868|31893.5|31873.5|31878.5|31858.5|74
1694656200000|2023-09-14 01:50:00|31888.5|31868.5|31877.5|31857.5|31890.5|31870.5|31877.5|31857.5|43
1694656500000|2023-09-14 01:55:00|31877|31857|31888.5|31868.5|31888.5|31868.5|31877|31857|29
1694656800000|2023-09-14 02:00:00|31888|31868|31886|31866|31888|31868|31885.5|31865.5|18
1694657100000|2023-09-14 02:05:00|31886.5|31866.5|31896|31876|31896.5|31876.5|31886|31866|25
1694657400000|2023-09-14 02:10:00|31895.5|31875.5|31903|31883|31903|31883|31893|31873|30
1694657700000|2023-09-14 02:15:00|31902.5|31882.5|31897.5|31877.5|31903.5|31883.5|31897.5|31877.5|42
1694658000000|2023-09-14 02:20:00|31898|31878|31897.5|31877.5|31898|31878|31897|31877|10
1694658300000|2023-09-14 02:25:00|31898|31878|31884|31864|31898|31878|31882|31862|27
1694658600000|2023-09-14 02:30:00|31884.5|31864.5|31877|31857|31885.5|31865.5|31877|31857|27
1694658900000|2023-09-14 02:35:00|31876.5|31856.5|31877|31857|31881|31861|31876|31856|10
1694659200000|2023-09-14 02:40:00|31878|31858|31877|31857|31882|31862|31876.5|31856.5|27
1694659500000|2023-09-14 02:45:00|31877.5|31857.5|31877.5|31857.5|31882|31862|31877.5|31857.5|16
1694659800000|2023-09-14 02:50:00|31878|31858|31882|31862|31883|31863|31877.5|31857.5|33
1694660100000|2023-09-14 02:55:00|31881.5|31861.5|31886.5|31866.5|31887|31867|31881.5|31861.5|19
1694660400000|2023-09-14 03:00:00|31887|31867|31887|31867|31887.5|31867.5|31884.5|31864.5|21
1694660700000|2023-09-14 03:05:00|31887.5|31867.5|31887|31867|31888|31868|31887|31867|10
1694661000000|2023-09-14 03:10:00|31886.5|31866.5|31887|31867|31887.5|31867.5|31883.5|31863.5|13
1694661300000|2023-09-14 03:15:00|31886.5|31866.5|31885|31865|31887|31867|31885|31865|18
1694661600000|2023-09-14 03:20:00|31885.5|31865.5|31876|31856|31885.5|31865.5|31876|31856|20
1694661900000|2023-09-14 03:25:00|31873|31853|31857.5|31837.5|31873|31853|31857.5|31837.5|61
1694662200000|2023-09-14 03:30:00|31857|31837|31824.5|31804.5|31859.5|31839.5|31824.5|31804.5|117
1694662500000|2023-09-14 03:35:00|31824|31804|31832.5|31812.5|31835.5|31815.5|31824|31804|24
1694662800000|2023-09-14 03:40:00|31832|31812|31831.5|31811.5|31832.5|31812.5|31828.5|31808.5|22
1694663100000|2023-09-14 03:45:00|31832.5|31812.5|31834|31814|31835|31815|31831.5|31811.5|18
1694663400000|2023-09-14 03:50:00|31833.5|31813.5|31827.5|31807.5|31834|31814|31825.5|31805.5|27
1694663700000|2023-09-14 03:55:00|31827|31807|31818.5|31798.5|31827|31807|31818.5|31798.5|41
1694664000000|2023-09-14 04:00:00|31819|31799|31826.5|31806.5|31852.5|31832.5|31819|31799|61
1694664300000|2023-09-14 04:05:00|31826|31806|31827|31807|31829|31809|31825|31805|17
1694664600000|2023-09-14 04:10:00|31826.5|31806.5|31825.5|31805.5|31827.5|31807.5|31825.5|31805.5|8
1694664900000|2023-09-14 04:15:00|31826|31806|31834|31814|31834.5|31814.5|31826|31806|16
1694665200000|2023-09-14 04:20:00|31833|31813|31829|31809|31833|31813|31828.5|31808.5|11
1694665500000|2023-09-14 04:25:00|31829.5|31809.5|31830.5|31810.5|31833.5|31813.5|31829.5|31809.5|12
1694665800000|2023-09-14 04:30:00|31830|31810|31832.5|31812.5|31832.5|31812.5|31830|31810|6
1694666100000|2023-09-14 04:35:00|31833|31813|31833|31813|31833|31813|31831.5|31811.5|6
1694666400000|2023-09-14 04:40:00|31832|31812|31830|31810|31839|31819|31830|31810|30
1694666700000|2023-09-14 04:45:00|31830.5|31810.5|31833|31813|31833|31813|31823.5|31803.5|30
1694667000000|2023-09-14 04:50:00|31833.5|31813.5|31829|31809|31833.5|31813.5|31829|31809|10
1694667300000|2023-09-14 04:55:00|31828.5|31808.5|31827.5|31807.5|31828.5|31808.5|31826|31806|15
1694667600000|2023-09-14 05:00:00|31827|31807|31823.5|31803.5|31827|31807|31820.5|31800.5|28
1694667900000|2023-09-14 05:05:00|31824|31804|31818|31798|31825.5|31805.5|31817.5|31797.5|17
1694668200000|2023-09-14 05:10:00|31817.5|31797.5|31819.5|31799.5|31819.5|31799.5|31808|31788|38
1694668500000|2023-09-14 05:15:00|31819|31799|31814.5|31794.5|31820|31800|31814.5|31794.5|13
1694668800000|2023-09-14 05:20:00|31815|31795|31808.5|31788.5|31815|31795|31808.5|31788.5|19
1694669100000|2023-09-14 05:25:00|31808|31788|31813|31793|31813|31793|31808|31788|15
1694669400000|2023-09-14 05:30:00|31812.5|31792.5|31814.5|31794.5|31814.5|31794.5|31808|31788|24
1694669700000|2023-09-14 05:35:00|31812.5|31792.5|31812.5|31792.5|31814|31794|31812.5|31792.5|7
1694670000000|2023-09-14 05:40:00|31813|31793|31813.5|31793.5|31814|31794|31813|31793|6
1694670300000|2023-09-14 05:45:00|31813|31793|31812.5|31792.5|31813|31793|31812.5|31792.5|4
1694670600000|2023-09-14 05:50:00|31813|31793|31818.5|31798.5|31819|31799|31813|31793|9
1694670900000|2023-09-14 05:55:00|31819|31799|31817.5|31797.5|31823.5|31803.5|31817.5|31797.5|21
1694671200000|2023-09-14 06:00:00|31818|31798|31831|31811|31831|31811|31816|31796|44
1694671500000|2023-09-14 06:05:00|31831.5|31811.5|31837.5|31817.5|31838.5|31818.5|31830.5|31810.5|39
1694671800000|2023-09-14 06:10:00|31837|31817|31843|31823|31843|31823|31837|31817|26
1694672100000|2023-09-14 06:15:00|31842.5|31822.5|31856|31836|31856.5|31836.5|31842|31822|51
1694672400000|2023-09-14 06:20:00|31855.5|31835.5|31856|31836|31857.5|31837.5|31843.5|31823.5|54
1694672700000|2023-09-14 06:25:00|31856.5|31836.5|31857.5|31837.5|31858.5|31838.5|31853|31833|25
1694673000000|2023-09-14 06:30:00|31857|31837|31857|31837|31862.5|31842.5|31852.5|31832.5|30
1694673300000|2023-09-14 06:35:00|31857.5|31837.5|31860|31840|31860.5|31840.5|31854.5|31834.5|28
1694673600000|2023-09-14 06:40:00|31860.5|31840.5|31859|31839|31863.5|31843.5|31859|31839|15
1694673900000|2023-09-14 06:45:00|31858.5|31838.5|31865|31845|31866|31846|31856.5|31836.5|42
1694674200000|2023-09-14 06:50:00|31865.5|31845.5|31869|31849|31871|31851|31865|31845|27
1694674500000|2023-09-14 06:55:00|31868|31848|31869|31849|31871|31851|31866.5|31846.5|32
1694674800000|2023-09-14 07:00:00|31870|31850|31865.5|31845.5|31871|31851|31863.5|31843.5|48
1694675100000|2023-09-14 07:05:00|31866|31846|31866|31846|31866.5|31846.5|31862.5|31842.5|32
1694675400000|2023-09-14 07:10:00|31865.5|31845.5|31864|31844|31865.5|31845.5|31862.5|31842.5|33
1694675700000|2023-09-14 07:15:00|31864.5|31844.5|31870.5|31850.5|31871.5|31851.5|31864|31844|25
1694676000000|2023-09-14 07:20:00|31870|31850|31868|31848|31870.5|31850.5|31868|31848|33
1694676300000|2023-09-14 07:25:00|31867.5|31847.5|31861|31841|31867.5|31847.5|31854.5|31834.5|53
1694676600000|2023-09-14 07:30:00|31860.5|31840.5|31860.5|31840.5|31862|31842|31857|31837|29
1694676900000|2023-09-14 07:35:00|31861|31841|31872|31852|31872.5|31852.5|31860|31840|37
1694677200000|2023-09-14 07:40:00|31871.5|31851.5|31877|31857|31877|31857|31868.5|31848.5|52
1694677500000|2023-09-14 07:45:00|31875|31855|31879|31859|31885|31865|31875|31855|52
1694677800000|2023-09-14 07:50:00|31878.5|31858.5|31878|31858|31878.5|31858.5|31877|31857|10
1694678100000|2023-09-14 07:55:00|31877.5|31857.5|31867.5|31847.5|31877.5|31857.5|31867.5|31847.5|30
1694678400000|2023-09-14 08:00:00|31868|31848|31864.5|31844.5|31868.5|31848.5|31862.5|31842.5|30
1694678700000|2023-09-14 08:05:00|31865|31845|31868.5|31848.5|31868.5|31848.5|31865|31845|6
1694679000000|2023-09-14 08:10:00|31869.5|31849.5|31870|31850|31872|31852|31869.5|31849.5|19
1694679300000|2023-09-14 08:15:00|31869.5|31849.5|31870.5|31850.5|31871|31851|31869|31849|17
1694679600000|2023-09-14 08:20:00|31871|31851|31876|31856|31877|31857|31871|31851|15
1694679900000|2023-09-14 08:25:00|31876.5|31856.5|31873|31853|31878|31858|31873|31853|33
1694680200000|2023-09-14 08:30:00|31873.5|31853.5|31863|31843|31873.5|31853.5|31860.5|31840.5|31
1694680500000|2023-09-14 08:35:00|31862.5|31842.5|31863.5|31843.5|31863.5|31843.5|31862.5|31842.5|10
1694680800000|2023-09-14 08:40:00|31864|31844|31868.5|31848.5|31868.5|31848.5|31864|31844|5
1694681100000|2023-09-14 08:45:00|31869|31849|31872.5|31852.5|31873.5|31853.5|31869|31849|11
1694681400000|2023-09-14 08:50:00|31873|31853|31871.5|31851.5|31873.5|31853.5|31867.5|31847.5|25
1694681700000|2023-09-14 08:55:00|31871|31851|31870|31850|31871|31851|31868.5|31848.5|12
1694682000000|2023-09-14 09:00:00|31871|31851|31878.5|31858.5|31879.5|31859.5|31871|31851|23
1694682300000|2023-09-14 09:05:00|31878|31858|31873.5|31853.5|31878|31858|31872.5|31852.5|16
1694682600000|2023-09-14 09:10:00|31873|31853|31872|31852|31873.5|31853.5|31868|31848|19
1694682900000|2023-09-14 09:15:00|31873|31853|31873.5|31853.5|31874.5|31854.5|31872.5|31852.5|8
1694683200000|2023-09-14 09:20:00|31874|31854|31878|31858|31878|31858|31873|31853|20
1694683500000|2023-09-14 09:25:00|31877.5|31857.5|31878|31858|31882|31862|31876.5|31856.5|17
1694683800000|2023-09-14 09:30:00|31878.5|31858.5|31883|31863|31883|31863|31877.5|31857.5|16
1694684100000|2023-09-14 09:35:00|31882.5|31862.5|31883.5|31863.5|31883.5|31863.5|31882.5|31862.5|3
1694684400000|2023-09-14 09:40:00|31884|31864|31881|31861|31884|31864|31881|31861|7
1694684700000|2023-09-14 09:45:00|31881.5|31861.5|31884.5|31864.5|31884.5|31864.5|31880.5|31860.5|12
1694685000000|2023-09-14 09:50:00|31885|31865|31886.5|31866.5|31887.5|31867.5|31885|31865|8
1694685300000|2023-09-14 09:55:00|31886|31866|31886.5|31866.5|31886.5|31866.5|31885.5|31865.5|4
1694685600000|2023-09-14 10:00:00|31889.5|31869.5|31889.5|31869.5|31892.5|31872.5|31887|31867|24
1694685900000|2023-09-14 10:05:00|31888.5|31868.5|31879|31859|31888.5|31868.5|31871|31851|35
1694686200000|2023-09-14 10:10:00|31880.5|31860.5|31889.5|31869.5|31890|31870|31880.5|31860.5|29
1694686500000|2023-09-14 10:15:00|31894.5|31874.5|31893|31873|31897|31877|31892|31872|12
1694686800000|2023-09-14 10:20:00|31891.5|31871.5|31906|31886|32019|31977|31889.5|31869.5|112
1694687100000|2023-09-14 10:25:00|31906.5|31886.5|31884|31864|31906.5|31886.5|31872.5|31852.5|87
1694687400000|2023-09-14 10:30:00|31883.5|31863.5|31888.5|31868.5|31888.5|31868.5|31883.5|31863.5|40
1694687700000|2023-09-14 10:35:00|31889|31869|31885.5|31865.5|31893.5|31873.5|31885.5|31865.5|34
1694688000000|2023-09-14 10:40:00|31886|31866|31885|31865|31886|31866|31885|31865|7
1694688300000|2023-09-14 10:45:00|31884.5|31864.5|31884|31864|31886|31866|31884|31864|17
1694688600000|2023-09-14 10:50:00|31884.5|31864.5|31886|31866|31886.5|31866.5|31884|31864|10
1694688900000|2023-09-14 10:55:00|31887|31867|31886|31866|31887|31867|31886|31866|2
1694689200000|2023-09-14 11:00:00|31887|31867|31887|31867|31889.5|31869.5|31887|31867|11
1694689500000|2023-09-14 11:05:00|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|31887|31867|3
1694689800000|2023-09-14 11:10:00|31888|31868|31890.5|31870.5|31891|31871|31888|31868|18
1694690100000|2023-09-14 11:15:00|31890|31870|31889|31869|31890|31870|31888|31868|22
1694690400000|2023-09-14 11:20:00|31888.5|31868.5|31892|31872|31892.5|31872.5|31887.5|31867.5|18
1694690700000|2023-09-14 11:25:00|31891.5|31871.5|31890.5|31870.5|31891.5|31871.5|31890|31870|7
1694691000000|2023-09-14 11:30:00|31890|31870|31890.5|31870.5|31890.5|31870.5|31890|31870|2
1694691600000|2023-09-14 11:40:00|31890|31870|31890|31870|31891|31871|31890|31870|9
1694691900000|2023-09-14 11:45:00|31890.5|31870.5|31890.5|31870.5|31891|31871|31890.5|31870.5|3
1694692200000|2023-09-14 11:50:00|31891|31871|31892|31872|31892.5|31872.5|31891|31871|5
1694692500000|2023-09-14 11:55:00|31891.5|31871.5|31893|31873|31897|31877|31886.5|31866.5|16
1694692800000|2023-09-14 12:00:00|31892.5|31872.5|31905|31885|31907.5|31887.5|31892.5|31872.5|25
1694693100000|2023-09-14 12:05:00|31904.5|31884.5|31921|31901|31921|31901|31903|31883|13
1694693400000|2023-09-14 12:10:00|31918|31898|31890|31870|31923.5|31903.5|31881.5|31861.5|37
1694693700000|2023-09-14 12:15:00|31889.5|31869.5|31896|31876|31896|31876|31887|31867|59
1694694000000|2023-09-14 12:20:00|31895.5|31875.5|31902|31882|31914.5|31894.5|31892|31872|47
1694694300000|2023-09-14 12:25:00|31903|31883|31896|31876|31916|31896|31883|31863|73
1694694600000|2023-09-14 12:30:00|31895.5|31875.5|31914.5|31894.5|31942|31922|31892|31872|153
1694694900000|2023-09-14 12:35:00|31916|31896|31917.5|31897.5|31920|31900|31910.5|31890.5|96
1694695200000|2023-09-14 12:40:00|31917|31897|31909|31889|31924|31904|31908|31888|33
1694695500000|2023-09-14 12:45:00|31909.5|31889.5|31908.5|31888.5|31924.5|31904.5|31908|31888|44
1694695800000|2023-09-14 12:50:00|31909|31889|31902|31882|31912|31892|31899.5|31879.5|24
1694696100000|2023-09-14 12:55:00|31901.5|31881.5|31901.5|31881.5|31904|31884|31898|31878|53
1694696400000|2023-09-14 13:00:00|31893|31873|31897|31877|31901|31881|31890.5|31870.5|49
1694696700000|2023-09-14 13:05:00|31897.5|31877.5|31883|31863|31897.5|31877.5|31882.5|31862.5|39
1694697000000|2023-09-14 13:10:00|31883.5|31863.5|31883.5|31863.5|31894|31874|31882|31862|53
1694697300000|2023-09-14 13:15:00|31884|31864|31889|31869|31890|31870|31874|31854|42
1694697600000|2023-09-14 13:20:00|31888.5|31868.5|31889|31869|31890.5|31870.5|31886.5|31866.5|40
1694697900000|2023-09-14 13:25:00|31889.5|31869.5|31898|31878|31902.5|31882.5|31889.5|31869.5|51
1694698200000|2023-09-14 13:30:00|31898.5|31878.5|31902.5|31882.5|31902.5|31882.5|31895.5|31875.5|24
1694698500000|2023-09-14 13:35:00|31902|31882|31891.5|31871.5|31902|31882|31891|31871|32
1694698800000|2023-09-14 13:40:00|31891|31871|31893.5|31873.5|31893.5|31873.5|31891|31871|12
1694699100000|2023-09-14 13:45:00|31894|31874|31896.5|31876.5|31896.5|31876.5|31892.5|31872.5|18
1694699400000|2023-09-14 13:50:00|31896|31876|31901.5|31881.5|31903|31883|31895|31875|25
1694699700000|2023-09-14 13:55:00|31902|31882|31904.5|31884.5|31905.5|31885.5|31901.5|31881.5|16
1694700000000|2023-09-14 14:00:00|31904|31884|31901.5|31881.5|31904.5|31884.5|31898.5|31878.5|18
1694700300000|2023-09-14 14:05:00|31901|31881|31906|31886|31908|31888|31900|31880|32
1694700600000|2023-09-14 14:10:00|31906.5|31886.5|31908|31888|31908.5|31888.5|31906.5|31886.5|8
1694700900000|2023-09-14 14:15:00|31907.5|31887.5|31906|31886|31907.5|31887.5|31898.5|31878.5|18
1694701200000|2023-09-14 14:20:00|31905.5|31885.5|31897.5|31877.5|31905.5|31885.5|31896.5|31876.5|21
1694701500000|2023-09-14 14:25:00|31898|31878|31898.5|31878.5|31899|31879|31894.5|31874.5|21
1694701800000|2023-09-14 14:30:00|31896.5|31876.5|31893.5|31873.5|31896.5|31876.5|31893.5|31873.5|12
1694702100000|2023-09-14 14:35:00|31892.5|31872.5|31891.5|31871.5|31893|31873|31891.5|31871.5|15
1694702400000|2023-09-14 14:40:00|31891|31871|31888|31868|31891|31871|31884|31864|30
1694702700000|2023-09-14 14:45:00|31887.5|31867.5|31882|31862|31888|31868|31881|31861|22
1694703000000|2023-09-14 14:50:00|31881.5|31861.5|31882.5|31862.5|31885.5|31865.5|31881.5|31861.5|16
1694703300000|2023-09-14 14:55:00|31884|31864|31882.5|31862.5|31884|31864|31881.5|31861.5|12
1694703600000|2023-09-14 15:00:00|31882|31862|31873.5|31853.5|31882|31862|31873|31853|30
1694703900000|2023-09-14 15:05:00|31874|31854|31875|31855|31875|31855|31870|31850|15
1694704200000|2023-09-14 15:10:00|31874.5|31854.5|31872.5|31852.5|31874.5|31854.5|31872|31852|9
1694704500000|2023-09-14 15:15:00|31872|31852|31873|31853|31875|31855|31869.5|31849.5|21
1694704800000|2023-09-14 15:20:00|31873.5|31853.5|31877.5|31857.5|31877.5|31857.5|31873.5|31853.5|10
1694705100000|2023-09-14 15:25:00|31877|31857|31878.5|31858.5|31879|31859|31877|31857|8
1694705400000|2023-09-14 15:30:00|31878|31858|31879.5|31859.5|31879.5|31859.5|31878|31858|4
1694705700000|2023-09-14 15:35:00|31879|31859|31884|31864|31884|31864|31878.5|31858.5|12
1694706000000|2023-09-14 15:40:00|31883.5|31863.5|31886|31866|31887|31867|31883|31863|17
1694706300000|2023-09-14 15:45:00|31886.5|31866.5|31888.5|31868.5|31892|31872|31886|31866|20
1694706600000|2023-09-14 15:50:00|31888|31868|31889|31869|31889|31869|31888|31868|9
1694706900000|2023-09-14 15:55:00|31889.5|31869.5|31886.5|31866.5|31890|31870|31886.5|31866.5|9
1694707200000|2023-09-14 16:00:00|31886|31866|31881.5|31861.5|31886.5|31866.5|31876.5|31856.5|26
1694707500000|2023-09-14 16:05:00|31881|31861|31882.5|31862.5|31883|31863|31876.5|31856.5|25
1694707800000|2023-09-14 16:10:00|31883|31863|31873|31853|31883|31863|31869.5|31849.5|29
1694708100000|2023-09-14 16:15:00|31872.5|31852.5|31876.5|31856.5|31877|31857|31872.5|31852.5|19
1694708400000|2023-09-14 16:20:00|31877|31857|31881|31861|31883|31863|31877|31857|14
1694708700000|2023-09-14 16:25:00|31880|31860|31883.5|31863.5|31884|31864|31879|31859|14
1694709000000|2023-09-14 16:30:00|31884|31864|31884|31864|31884.5|31864.5|31883|31863|9
1694709300000|2023-09-14 16:35:00|31884.5|31864.5|31883.5|31863.5|31885|31865|31883.5|31863.5|5
1694709600000|2023-09-14 16:40:00|31884|31864|31883|31863|31884|31864|31883|31863|6
1694709900000|2023-09-14 16:45:00|31883.5|31863.5|31884|31864|31884|31864|31883|31863|8
1694710200000|2023-09-14 16:50:00|31884.5|31864.5|31883.5|31863.5|31884.5|31864.5|31883|31863|15
1694710500000|2023-09-14 16:55:00|31883|31863|31884|31864|31884.5|31864.5|31883|31863|5
1694710800000|2023-09-14 17:00:00|31884.5|31864.5|31885|31865|31885|31865|31884|31864|7
1694711100000|2023-09-14 17:05:00|31885.5|31865.5|31887.5|31867.5|31887.5|31867.5|31885|31865|11
1694711400000|2023-09-14 17:10:00|31887|31867|31887.5|31867.5|31888|31868|31887|31867|8
1694711700000|2023-09-14 17:15:00|31888|31868|31890.5|31870.5|31890.5|31870.5|31888|31868|5
1694712000000|2023-09-14 17:20:00|31891|31871|31890.5|31870.5|31891|31871|31887.5|31867.5|17
1694712300000|2023-09-14 17:25:00|31891|31871|31892|31872|31894|31874|31889.5|31869.5|40
1694712600000|2023-09-14 17:30:00|31891.5|31871.5|31893.5|31873.5|31895|31875|31891|31871|21
1694712900000|2023-09-14 17:35:00|31894|31874|31893.5|31873.5|31894|31874|31893.5|31873.5|4
1694713200000|2023-09-14 17:40:00|31894|31874|31898.5|31878.5|31899.5|31879.5|31894|31874|6
1694713500000|2023-09-14 17:45:00|31899|31879|31900.5|31880.5|31901|31881|31898.5|31878.5|16
1694713800000|2023-09-14 17:50:00|31901|31881|31897.5|31877.5|31902|31882|31897.5|31877.5|29
1694714100000|2023-09-14 17:55:00|31898|31878|31894.5|31874.5|31898|31878|31894|31874|10
1694714400000|2023-09-14 18:00:00|31895|31875|31896|31876|31896|31876|31894|31874|8
1694714700000|2023-09-14 18:05:00|31895.5|31875.5|31894|31874|31895.5|31875.5|31893|31873|7
1694715300000|2023-09-14 18:15:00|31896.5|31876.5|31897.5|31877.5|31897.5|31877.5|31894.5|31874.5|7
1694715600000|2023-09-14 18:20:00|31898|31878|31899.5|31879.5|31900|31880|31898|31878|6
1694715900000|2023-09-14 18:25:00|31900|31880|31899|31879|31900|31880|31899|31879|2
1694716200000|2023-09-14 18:30:00|31899.5|31879.5|31899.5|31879.5|31900|31880|31899|31879|5
1694716500000|2023-09-14 18:35:00|31899|31879|31899|31879|31899|31879|31899|31879|1
1694716800000|2023-09-14 18:40:00|31899.5|31879.5|31899|31879|31899.5|31879.5|31899|31879|2
1694717100000|2023-09-14 18:45:00|31898.5|31878.5|31899|31879|31899|31879|31898|31878|4
1694718600000|2023-09-14 19:10:00|31898|31878|31894.5|31874.5|31898|31878|31894.5|31874.5|8
1694718900000|2023-09-14 19:15:00|31895|31875|31894.5|31874.5|31895|31875|31892.5|31872.5|12
1694719200000|2023-09-14 19:20:00|31895|31875|31894|31874|31896|31876|31894|31874|7
1694719500000|2023-09-14 19:25:00|31894.5|31874.5|31893|31873|31894.5|31874.5|31893|31873|4
1694719800000|2023-09-14 19:30:00|31893.5|31873.5|31895|31875|31895|31875|31893.5|31873.5|4
1694720100000|2023-09-14 19:35:00|31894.5|31874.5|31893.5|31873.5|31894.5|31874.5|31893|31873|5
1694720400000|2023-09-14 19:40:00|31893|31873|31893.5|31873.5|31893.5|31873.5|31893|31873|2
1694720700000|2023-09-14 19:45:00|31894|31874|31898|31878|31898|31878|31894|31874|4
1694721000000|2023-09-14 19:50:00|31898.5|31878.5|31899|31879|31899|31879|31898.5|31878.5|2
1694721300000|2023-09-14 19:55:00|31898.5|31878.5|31897|31877|31898.5|31878.5|31896.5|31876.5|8
1694739600000|2023-09-15 01:00:00|31892.5|31872.5|31902|31882|31902|31882|31892.5|31872.5|10
1694739900000|2023-09-15 01:05:00|31902.5|31882.5|31906|31886|31908.5|31888.5|31901.5|31881.5|67
1694740200000|2023-09-15 01:10:00|31904|31884|31915|31895|31917|31897|31904|31884|36
1694740500000|2023-09-15 01:15:00|31914.5|31894.5|31903.5|31883.5|31914.5|31894.5|31897|31877|52
1694740800000|2023-09-15 01:20:00|31903|31883|31908.5|31888.5|31908.5|31888.5|31903|31883|29
1694741100000|2023-09-15 01:25:00|31909.5|31889.5|31924.5|31904.5|31930.5|31910.5|31909.5|31889.5|35
1694741400000|2023-09-15 01:30:00|31924|31904|31935|31915|31935|31915|31923.5|31903.5|35
1694741700000|2023-09-15 01:35:00|31939|31919|31946|31926|31946|31926|31937.5|31917.5|38
1694742000000|2023-09-15 01:40:00|31946.5|31926.5|31941.5|31921.5|31946.5|31926.5|31941|31921|21
1694742300000|2023-09-15 01:45:00|31941|31921|31932.5|31912.5|31942|31922|31931.5|31911.5|32
1694742600000|2023-09-15 01:50:00|31933|31913|31927.5|31907.5|31935.5|31915.5|31927|31907|19
1694742900000|2023-09-15 01:55:00|31927|31907|31912|31892|31928.5|31908.5|31912|31892|55
1694743200000|2023-09-15 02:00:00|31910|31890|31887.5|31867.5|31914.5|31894.5|31881|31861|131
1694743500000|2023-09-15 02:05:00|31888|31868|31896|31876|31897|31877|31887|31867|48
1694743800000|2023-09-15 02:10:00|31896.5|31876.5|31910|31890|31915|31895|31894|31874|53
1694744100000|2023-09-15 02:15:00|31910.5|31890.5|31919|31899|31919|31899|31910.5|31890.5|36
1694744400000|2023-09-15 02:20:00|31918.5|31898.5|31923.5|31903.5|31924.5|31904.5|31914|31894|34
1694744700000|2023-09-15 02:25:00|31924.5|31904.5|31933|31913|31935|31915|31924.5|31904.5|34
1694745000000|2023-09-15 02:30:00|31932.5|31912.5|31937|31917|31937|31917|31932.5|31912.5|19
1694745300000|2023-09-15 02:35:00|31938.5|31918.5|31937|31917|31942|31922|31937|31917|14
1694745600000|2023-09-15 02:40:00|31937.5|31917.5|31940|31920|31941|31921|31937|31917|24
1694745900000|2023-09-15 02:45:00|31939.5|31919.5|31942|31922|31942|31922|31937.5|31917.5|30
1694746200000|2023-09-15 02:50:00|31941.5|31921.5|31933.5|31913.5|31944.5|31924.5|31931.5|31911.5|58
1694746500000|2023-09-15 02:55:00|31934|31914|31937|31917|31946|31926|31934|31914|36
1694746800000|2023-09-15 03:00:00|31937.5|31917.5|31944|31924|31945.5|31925.5|31937|31917|44
1694747100000|2023-09-15 03:05:00|31943.5|31923.5|31940|31920|31945|31925|31940|31920|12
1694747400000|2023-09-15 03:10:00|31940.5|31920.5|31932|31912|31941|31921|31932|31912|19
1694747700000|2023-09-15 03:15:00|31931.5|31911.5|31927|31907|31932|31912|31926.5|31906.5|11
1694748000000|2023-09-15 03:20:00|31926.5|31906.5|31920.5|31900.5|31927|31907|31920.5|31900.5|25
1694748300000|2023-09-15 03:25:00|31921|31901|31917.5|31897.5|31921|31901|31916.5|31896.5|21
1694748600000|2023-09-15 03:30:00|31917|31897|31909.5|31889.5|31917.5|31897.5|31909.5|31889.5|24
1694748900000|2023-09-15 03:35:00|31909|31889|31924|31904|31924|31904|31902|31882|49
1694749200000|2023-09-15 03:40:00|31923.5|31903.5|31917|31897|31924|31904|31916|31896|31
1694749500000|2023-09-15 03:45:00|31916.5|31896.5|31916|31896|31916.5|31896.5|31914|31894|16
1694749800000|2023-09-15 03:50:00|31916.5|31896.5|31914.5|31894.5|31917|31897|31912.5|31892.5|22
1694750100000|2023-09-15 03:55:00|31915|31895|31914.5|31894.5|31915.5|31895.5|31914.5|31894.5|8
1694750400000|2023-09-15 04:00:00|31915|31895|31911.5|31891.5|31915.5|31895.5|31911.5|31891.5|12
1694750700000|2023-09-15 04:05:00|31911|31891|31903|31883|31911|31891|31902.5|31882.5|18
1694751000000|2023-09-15 04:10:00|31903.5|31883.5|31903.5|31883.5|31906.5|31886.5|31902.5|31882.5|14
1694751300000|2023-09-15 04:15:00|31904.5|31884.5|31911.5|31891.5|31913.5|31893.5|31904.5|31884.5|15
1694751600000|2023-09-15 04:20:00|31911|31891|31911.5|31891.5|31911.5|31891.5|31911|31891|2
1694751900000|2023-09-15 04:25:00|31912.5|31892.5|31913|31893|31914.5|31894.5|31912.5|31892.5|10
1694752200000|2023-09-15 04:30:00|31914|31894|31918|31898|31918|31898|31913.5|31893.5|5
1694752800000|2023-09-15 04:40:00|31919.5|31899.5|31913|31893|31923|31903|31913|31893|16
1694753100000|2023-09-15 04:45:00|31912.5|31892.5|31908.5|31888.5|31913|31893|31907.5|31887.5|30
1694753400000|2023-09-15 04:50:00|31908|31888|31910.5|31890.5|31911.5|31891.5|31908|31888|14
1694753700000|2023-09-15 04:55:00|31911|31891|31912.5|31892.5|31912.5|31892.5|31911|31891|8
1694754000000|2023-09-15 05:00:00|31914.5|31894.5|31918|31898|31918|31898|31914.5|31894.5|5
1694754300000|2023-09-15 05:05:00|31918.5|31898.5|31919.5|31899.5|31920|31900|31918.5|31898.5|5
1694754600000|2023-09-15 05:10:00|31920|31900|31925.5|31905.5|31928.5|31908.5|31920|31900|18
1694754900000|2023-09-15 05:15:00|31926|31906|31926|31906|31926.5|31906.5|31925|31905|16
1694755200000|2023-09-15 05:20:00|31925.5|31905.5|31927.5|31907.5|31927.5|31907.5|31924|31904|13
1694755500000|2023-09-15 05:25:00|31928|31908|31928|31908|31929|31909|31927|31907|21
1694755800000|2023-09-15 05:30:00|31928.5|31908.5|31934|31914|31934|31914|31927.5|31907.5|16
1694756100000|2023-09-15 05:35:00|31934.5|31914.5|31928|31908|31935|31915|31927|31907|28
1694756400000|2023-09-15 05:40:00|31928.5|31908.5|31930|31910|31930|31910|31926.5|31906.5|15
1694756700000|2023-09-15 05:45:00|31929.5|31909.5|31934|31914|31935|31915|31929.5|31909.5|30
1694757000000|2023-09-15 05:50:00|31933.5|31913.5|31934.5|31914.5|31934.5|31914.5|31933|31913|13
1694757300000|2023-09-15 05:55:00|31934|31914|31929.5|31909.5|31934|31914|31928.5|31908.5|37
1694757600000|2023-09-15 06:00:00|31930|31910|31932|31912|31933|31913|31925|31905|52
1694757900000|2023-09-15 06:05:00|31931.5|31911.5|31933.5|31913.5|31934|31914|31931.5|31911.5|17
1694758200000|2023-09-15 06:10:00|31934|31914|31936.5|31916.5|31944.5|31924.5|31933|31913|33
1694758500000|2023-09-15 06:15:00|31937|31917|31939.5|31919.5|31945|31925|31933.5|31913.5|39
1694758800000|2023-09-15 06:20:00|31940|31920|31945|31925|31948|31928|31936|31916|39
1694759100000|2023-09-15 06:25:00|31944.5|31924.5|31947|31927|31947|31927|31937|31917|54
1694759400000|2023-09-15 06:30:00|31947.5|31927.5|31948|31928|31949|31929|31942.5|31922.5|28
1694759700000|2023-09-15 06:35:00|31947.5|31927.5|31952.5|31932.5|31959|31939|31947.5|31927.5|25
1694760000000|2023-09-15 06:40:00|31952|31932|31946|31926|31953.5|31933.5|31945.5|31925.5|37
1694760300000|2023-09-15 06:45:00|31945.5|31925.5|31930.5|31910.5|31945.5|31925.5|31930.5|31910.5|29
1694760600000|2023-09-15 06:50:00|31931|31911|31930|31910|31932.5|31912.5|31926|31906|17
1694760900000|2023-09-15 06:55:00|31930.5|31910.5|31927.5|31907.5|31930.5|31910.5|31923.5|31903.5|47
1694761200000|2023-09-15 07:00:00|31928|31908|31919.5|31899.5|31929|31909|31918.5|31898.5|30
1694761500000|2023-09-15 07:05:00|31920.5|31900.5|31919.5|31899.5|31922.5|31902.5|31917.5|31897.5|31
1694761800000|2023-09-15 07:10:00|31917.5|31897.5|31914|31894|31917.5|31897.5|31913|31893|17
1694762100000|2023-09-15 07:15:00|31913|31893|31912|31892|31921|31901|31908.5|31888.5|68
1694762400000|2023-09-15 07:20:00|31912.5|31892.5|31918|31898|31921|31901|31911.5|31891.5|41
1694762700000|2023-09-15 07:25:00|31917.5|31897.5|31913.5|31893.5|31918|31898|31912.5|31892.5|22
1694763000000|2023-09-15 07:30:00|31913|31893|31918|31898|31920|31900|31912|31892|28
1694763300000|2023-09-15 07:35:00|31917.5|31897.5|31912.5|31892.5|31919|31899|31912.5|31892.5|27
1694763600000|2023-09-15 07:40:00|31913|31893|31907|31887|31914|31894|31905|31885|37
1694763900000|2023-09-15 07:45:00|31906.5|31886.5|31898|31878|31906.5|31886.5|31897|31877|22
1694764200000|2023-09-15 07:50:00|31898.5|31878.5|31898|31878|31908|31888|31897|31877|39
1694764500000|2023-09-15 07:55:00|31898.5|31878.5|31887.5|31867.5|31900.5|31880.5|31879|31859|51
1694764800000|2023-09-15 08:00:00|31888|31868|31890.5|31870.5|31899.5|31879.5|31876.5|31856.5|61
1694765100000|2023-09-15 08:05:00|31891|31871|31893|31873|31896.5|31876.5|31890.5|31870.5|23
1694765400000|2023-09-15 08:10:00|31892.5|31872.5|31887.5|31867.5|31893.5|31873.5|31881|31861|41
1694765700000|2023-09-15 08:15:00|31888|31868|31890|31870|31893|31873|31887.5|31867.5|30
1694766000000|2023-09-15 08:20:00|31890.5|31870.5|31892.5|31872.5|31892.5|31872.5|31890.5|31870.5|20
1694766300000|2023-09-15 08:25:00|31893|31873|31891|31871|31894|31874|31889.5|31869.5|36
1694766600000|2023-09-15 08:30:00|31889.5|31869.5|31909.5|31889.5|31913|31893|31889.5|31869.5|74
1694766900000|2023-09-15 08:35:00|31910|31890|31906.5|31886.5|31911|31891|31906.5|31886.5|22
1694767200000|2023-09-15 08:40:00|31907.5|31887.5|31910|31890|31915.5|31895.5|31907.5|31887.5|40
1694767500000|2023-09-15 08:45:00|31910.5|31890.5|31901.5|31881.5|31912|31892|31901.5|31881.5|24
1694767800000|2023-09-15 08:50:00|31899.5|31879.5|31892.5|31872.5|31903|31883|31892.5|31872.5|39
1694768100000|2023-09-15 08:55:00|31891|31871|31893|31873|31893|31873|31891|31871|13
1694768400000|2023-09-15 09:00:00|31892.5|31872.5|31909|31889|31909|31889|31892.5|31872.5|32
1694768700000|2023-09-15 09:05:00|31908.5|31888.5|31913|31893|31913|31893|31908.5|31888.5|10
1694769000000|2023-09-15 09:10:00|31909|31889|31909|31889|31915.5|31895.5|31909|31889|13
1694769300000|2023-09-15 09:15:00|31912|31892|31917.5|31897.5|31917.5|31897.5|31912|31892|21
1694769600000|2023-09-15 09:20:00|31917|31897|31913|31893|31917|31897|31913|31893|7
1694769900000|2023-09-15 09:25:00|31912|31892|31907.5|31887.5|31912|31892|31905.5|31885.5|8
1694770200000|2023-09-15 09:30:00|31908|31888|31899.5|31879.5|31909|31889|31898|31878|27
1694770500000|2023-09-15 09:35:00|31900|31880|31905.5|31885.5|31906|31886|31899|31879|21
1694770800000|2023-09-15 09:40:00|31904.5|31884.5|31903.5|31883.5|31906|31886|31902|31882|20
1694771100000|2023-09-15 09:45:00|31903|31883|31902.5|31882.5|31903.5|31883.5|31900|31880|14
1694771400000|2023-09-15 09:50:00|31901|31881|31900.5|31880.5|31903|31883|31900|31880|17
1694771700000|2023-09-15 09:55:00|31900|31880|31899|31879|31903|31883|31899|31879|17
1694772000000|2023-09-15 10:00:00|31897.5|31877.5|31896|31876|31903.5|31883.5|31894.5|31874.5|54
1694772300000|2023-09-15 10:05:00|31896.5|31876.5|31895|31875|31897.5|31877.5|31888.5|31868.5|31
1694772600000|2023-09-15 10:10:00|31894.5|31874.5|31890|31870|31894.5|31874.5|31888.5|31868.5|28
1694772900000|2023-09-15 10:15:00|31889.5|31869.5|31888|31868|31890|31870|31888|31868|17
1694773200000|2023-09-15 10:20:00|31888.5|31868.5|31888.5|31868.5|31888.5|31868.5|31888|31868|5
1694773500000|2023-09-15 10:25:00|31889|31869|31891.5|31871.5|31891.5|31871.5|31889|31869|6
1694773800000|2023-09-15 10:30:00|31891|31871|31887.5|31867.5|31893.5|31873.5|31887.5|31867.5|15
1694774100000|2023-09-15 10:35:00|31889|31869|31891|31871|31892.5|31872.5|31888.5|31868.5|24
1694774400000|2023-09-15 10:40:00|31890.5|31870.5|31885.5|31865.5|31890.5|31870.5|31885.5|31865.5|17
1694774700000|2023-09-15 10:45:00|31886|31866|31886.5|31866.5|31886.5|31866.5|31884.5|31864.5|13
1694775000000|2023-09-15 10:50:00|31887|31867|31889|31869|31891|31871|31886.5|31866.5|11
1694775300000|2023-09-15 10:55:00|31888.5|31868.5|31888|31868|31888.5|31868.5|31887|31867|4
1694775600000|2023-09-15 11:00:00|31887.5|31867.5|31888.5|31868.5|31888.5|31868.5|31887|31867|5
1694775900000|2023-09-15 11:05:00|31888|31868|31889|31869|31890|31870|31887.5|31867.5|14
1694776200000|2023-09-15 11:10:00|31889.5|31869.5|31889.5|31869.5|31889.5|31869.5|31889|31869|3
1694776500000|2023-09-15 11:15:00|31887|31867|31887|31867|31887.5|31867.5|31887|31867|3
1694776800000|2023-09-15 11:20:00|31887.5|31867.5|31887|31867|31887.5|31867.5|31886.5|31866.5|4
1694777100000|2023-09-15 11:25:00|31887.5|31867.5|31888|31868|31888.5|31868.5|31887.5|31867.5|4
1694777400000|2023-09-15 11:30:00|31887.5|31867.5|31887.5|31867.5|31888|31868|31887.5|31867.5|3
1694777700000|2023-09-15 11:35:00|31889.5|31869.5|31891|31871|31893.5|31873.5|31888.5|31868.5|15
1694778000000|2023-09-15 11:40:00|31890.5|31870.5|31887.5|31867.5|31890.5|31870.5|31887|31867|13
1694778300000|2023-09-15 11:45:00|31887|31867|31887|31867|31887|31867|31887|31867|1
1694778600000|2023-09-15 11:50:00|31887.5|31867.5|31887.5|31867.5|31888|31868|31887.5|31867.5|3
1694778900000|2023-09-15 11:55:00|31887|31867|31891|31871|31891|31871|31887|31867|5
1694779200000|2023-09-15 12:00:00|31890|31870|31887|31867|31890|31870|31887|31867|9
1694779500000|2023-09-15 12:05:00|31887.5|31867.5|31880|31860|31887.5|31867.5|31879.5|31859.5|11
1694779800000|2023-09-15 12:10:00|31879.5|31859.5|31879.5|31859.5|31880|31860|31879|31859|9
1694780100000|2023-09-15 12:15:00|31880.5|31860.5|31879.5|31859.5|31883.5|31863.5|31876.5|31856.5|19
1694780400000|2023-09-15 12:20:00|31880|31860|31880|31860|31880|31860|31879|31859|11
1694780700000|2023-09-15 12:25:00|31880.5|31860.5|31880|31860|31881|31861|31879.5|31859.5|13
1694781000000|2023-09-15 12:30:00|31880.5|31860.5|31878|31858|31884|31864|31876.5|31856.5|25
1694781300000|2023-09-15 12:35:00|31877.5|31857.5|31883.5|31863.5|31884.5|31864.5|31877.5|31857.5|27
1694781600000|2023-09-15 12:40:00|31884|31864|31877|31857|31884.5|31864.5|31876.5|31856.5|28
1694781900000|2023-09-15 12:45:00|31873.5|31853.5|31877|31857|31878|31858|31865.5|31845.5|41
1694782200000|2023-09-15 12:50:00|31877.5|31857.5|31880|31860|31882|31862|31877.5|31857.5|14
1694782500000|2023-09-15 12:55:00|31878|31858|31876.5|31856.5|31882.5|31862.5|31876|31856|29
1694782800000|2023-09-15 13:00:00|31877|31857|31883.5|31863.5|31883.5|31863.5|31875.5|31855.5|31
1694783100000|2023-09-15 13:05:00|31881.5|31861.5|31882.5|31862.5|31883.5|31863.5|31880.5|31860.5|12
1694783400000|2023-09-15 13:10:00|31882|31862|31875|31855|31882|31862|31875|31855|23
1694783700000|2023-09-15 13:15:00|31877|31857|31878.5|31858.5|31879|31859|31873.5|31853.5|27
1694784000000|2023-09-15 13:20:00|31880.5|31860.5|31878.5|31858.5|31880.5|31860.5|31874.5|31854.5|15
1694784300000|2023-09-15 13:25:00|31879|31859|31880|31860|31881|31861|31873|31853|25
1694784600000|2023-09-15 13:30:00|31879.5|31859.5|31877.5|31857.5|31881|31861|31871|31851|35
1694784900000|2023-09-15 13:35:00|31878|31858|31878.5|31858.5|31880|31860|31878|31858|18
1694785200000|2023-09-15 13:40:00|31879|31859|31886.5|31866.5|31887.5|31867.5|31879|31859|22
1694785500000|2023-09-15 13:45:00|31887|31867|31888|31868|31888.5|31868.5|31887|31867|9
1694785800000|2023-09-15 13:50:00|31888.5|31868.5|31890|31870|31896|31876|31888.5|31868.5|16
1694786100000|2023-09-15 13:55:00|31889.5|31869.5|31922.5|31902.5|31923|31903|31888.5|31868.5|30
1694786400000|2023-09-15 14:00:00|31921.5|31901.5|31863|31843|31921.5|31901.5|31859.5|31839.5|80
1694786700000|2023-09-15 14:05:00|31862|31842|31862|31842|31866|31846|31853.5|31833.5|59
1694787000000|2023-09-15 14:10:00|31861.5|31841.5|31873.5|31853.5|31878|31858|31861.5|31841.5|32
1694787300000|2023-09-15 14:15:00|31872.5|31852.5|31881|31861|31882.5|31862.5|31871.5|31851.5|30
1694787600000|2023-09-15 14:20:00|31881.5|31861.5|31882|31862|31882.5|31862.5|31881.5|31861.5|10
1694787900000|2023-09-15 14:25:00|31882.5|31862.5|31880.5|31860.5|31890.5|31870.5|31879|31859|24
1694788200000|2023-09-15 14:30:00|31881|31861|31883|31863|31883.5|31863.5|31880|31860|9
1694788500000|2023-09-15 14:35:00|31882.5|31862.5|31885|31865|31890|31870|31880.5|31860.5|30
1694788800000|2023-09-15 14:40:00|31884.5|31864.5|31884|31864|31885|31865|31884|31864|6
1694789100000|2023-09-15 14:45:00|31884.5|31864.5|31884|31864|31884.5|31864.5|31884|31864|2
1694789400000|2023-09-15 14:50:00|31884.5|31864.5|31889|31869|31889|31869|31884|31864|18
1694789700000|2023-09-15 14:55:00|31888.5|31868.5|31889.5|31869.5|31892|31872|31888|31868|20
1694790000000|2023-09-15 15:00:00|31889|31869|31892|31872|31892.5|31872.5|31889|31869|13
1694790300000|2023-09-15 15:05:00|31893|31873|31891.5|31871.5|31893|31873|31891.5|31871.5|6
1694790600000|2023-09-15 15:10:00|31890.5|31870.5|31884|31864|31890.5|31870.5|31884|31864|15
1694790900000|2023-09-15 15:15:00|31884.5|31864.5|31879|31859|31884.5|31864.5|31879|31859|10
1694791200000|2023-09-15 15:20:00|31878.5|31858.5|31868.5|31848.5|31878.5|31858.5|31865.5|31845.5|22
1694791500000|2023-09-15 15:25:00|31869|31849|31872|31852|31872|31852|31868|31848|14
1694791800000|2023-09-15 15:30:00|31866.5|31846.5|31879.5|31859.5|31883|31863|31866|31846|18
1694792100000|2023-09-15 15:35:00|31879|31859|31879|31859|31882|31862|31876.5|31856.5|37
1694792400000|2023-09-15 15:40:00|31879.5|31859.5|31883.5|31863.5|31885|31865|31879.5|31859.5|17
1694792700000|2023-09-15 15:45:00|31883|31863|31883|31863|31886.5|31866.5|31880.5|31860.5|21
1694793000000|2023-09-15 15:50:00|31883.5|31863.5|31875.5|31855.5|31884|31864|31873.5|31853.5|25
1694793300000|2023-09-15 15:55:00|31876|31856|31880.5|31860.5|31880.5|31860.5|31875.5|31855.5|21
1694793600000|2023-09-15 16:00:00|31880|31860|31881.5|31861.5|31882|31862|31879|31859|15
1694793900000|2023-09-15 16:05:00|31881|31861|31872.5|31852.5|31881.5|31861.5|31872|31852|24
1694794200000|2023-09-15 16:10:00|31861.5|31841.5|31867|31847|31867.5|31847.5|31861.5|31841.5|19
1694794500000|2023-09-15 16:15:00|31866.5|31846.5|31865.5|31845.5|31866.5|31846.5|31864.5|31844.5|12
1694794800000|2023-09-15 16:20:00|31866|31846|31874.5|31854.5|31874.5|31854.5|31866|31846|24
1694795100000|2023-09-15 16:25:00|31874|31854|31879|31859|31879|31859|31873.5|31853.5|23
1694795400000|2023-09-15 16:30:00|31879.5|31859.5|31879.5|31859.5|31880|31860|31879.5|31859.5|3
1694795700000|2023-09-15 16:35:00|31880|31860|31875.5|31855.5|31880|31860|31875.5|31855.5|8
1694796000000|2023-09-15 16:40:00|31875|31855|31867|31847|31875|31855|31866|31846|22
1694796300000|2023-09-15 16:45:00|31867.5|31847.5|31872|31852|31875.5|31855.5|31866.5|31846.5|29
1694796900000|2023-09-15 16:55:00|31872.5|31852.5|31872|31852|31873.5|31853.5|31872|31852|6
1694797200000|2023-09-15 17:00:00|31871.5|31851.5|31877.5|31857.5|31878.5|31858.5|31871.5|31851.5|18
1694797500000|2023-09-15 17:05:00|31878|31858|31891.5|31871.5|31891.5|31871.5|31878|31858|14
1694797800000|2023-09-15 17:10:00|31891|31871|31891.5|31871.5|31895|31875|31891|31871|22
1694798100000|2023-09-15 17:15:00|31891|31871|31898.5|31878.5|31899|31879|31890.5|31870.5|24
1694798400000|2023-09-15 17:20:00|31898|31878|31897|31877|31899.5|31879.5|31891.5|31871.5|23
1694798700000|2023-09-15 17:25:00|31897.5|31877.5|31894|31874|31899|31879|31894|31874|14
1694799000000|2023-09-15 17:30:00|31894.5|31874.5|31894.5|31874.5|31895|31875|31894|31874|7
1694799300000|2023-09-15 17:35:00|31894|31874|31895|31875|31895|31875|31894|31874|5
1694799600000|2023-09-15 17:40:00|31894.5|31874.5|31894|31874|31895|31875|31894|31874|12
1694799900000|2023-09-15 17:45:00|31894.5|31874.5|31894|31874|31895|31875|31894|31874|20
1694800200000|2023-09-15 17:50:00|31893.5|31873.5|31890|31870|31893.5|31873.5|31890|31870|9
1694800500000|2023-09-15 17:55:00|31889.5|31869.5|31890.5|31870.5|31891|31871|31889.5|31869.5|5
1694800800000|2023-09-15 18:00:00|31891|31871|31891|31871|31891.5|31871.5|31890.5|31870.5|9
1694801100000|2023-09-15 18:05:00|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|1
1694801400000|2023-09-15 18:10:00|31892|31872|31891.5|31871.5|31892|31872|31891.5|31871.5|2
1694801700000|2023-09-15 18:15:00|31891|31871|31891|31871|31891|31871|31890.5|31870.5|3
1694802000000|2023-09-15 18:20:00|31891.5|31871.5|31892|31872|31892.5|31872.5|31891.5|31871.5|4
1694802300000|2023-09-15 18:25:00|31897|31877|31900.5|31880.5|31901|31881|31897|31877|11
1694802900000|2023-09-15 18:35:00|31900|31880|31899|31879|31900.5|31880.5|31899|31879|9
1694803200000|2023-09-15 18:40:00|31899.5|31879.5|31899.5|31879.5|31900.5|31880.5|31899.5|31879.5|16
1694803500000|2023-09-15 18:45:00|31900|31880|31899|31879|31900|31880|31899|31879|5
1694803800000|2023-09-15 18:50:00|31899.5|31879.5|31896.5|31876.5|31899.5|31879.5|31895|31875|21
1694804100000|2023-09-15 18:55:00|31897|31877|31897.5|31877.5|31897.5|31877.5|31897|31877|4
1694804400000|2023-09-15 19:00:00|31897|31877|31895.5|31875.5|31898|31878|31893.5|31873.5|14
1694804700000|2023-09-15 19:05:00|31895|31875|31898.5|31878.5|31899|31879|31894.5|31874.5|17
1694805000000|2023-09-15 19:10:00|31899|31879|31898.5|31878.5|31899.5|31879.5|31898.5|31878.5|9
1694805900000|2023-09-15 19:25:00|31899|31879|31899|31879|31899|31879|31899|31879|1
1694806200000|2023-09-15 19:30:00|31898.5|31878.5|31889.5|31869.5|31898.5|31878.5|31889|31869|13
1694806500000|2023-09-15 19:35:00|31890|31870|31895|31875|31895.5|31875.5|31889.5|31869.5|12
1694806800000|2023-09-15 19:40:00|31894.5|31874.5|31890|31870|31896|31876|31890|31870|20
1694807100000|2023-09-15 19:45:00|31890.5|31870.5|31896.5|31876.5|31897|31877|31890.5|31870.5|16
1694807400000|2023-09-15 19:50:00|31897|31877|31898.5|31878.5|31907.5|31887.5|31891.5|31871.5|47
1694807700000|2023-09-15 19:55:00|31898|31878|31885|31865|31902|31882|31867.5|31847.5|49
1694998800000|2023-09-18 01:00:00|31890.5|31870.5|31905.5|31885.5|31905.5|31885.5|31885|31865|72
1694999100000|2023-09-18 01:05:00|31905|31885|31896.5|31876.5|31906|31886|31895.5|31875.5|55
1694999400000|2023-09-18 01:10:00|31897|31877|31892.5|31872.5|31897.5|31877.5|31891.5|31871.5|17
1694999700000|2023-09-18 01:15:00|31891.5|31871.5|31891|31871|31891.5|31871.5|31882.5|31862.5|52
1695000000000|2023-09-18 01:20:00|31892|31872|31902|31882|31905.5|31885.5|31892|31872|62
1695000300000|2023-09-18 01:25:00|31902.5|31882.5|31909|31889|31909|31889|31902.5|31882.5|26
1695000600000|2023-09-18 01:30:00|31908.5|31888.5|31915.5|31895.5|31923|31903|31908.5|31888.5|46
1695000900000|2023-09-18 01:35:00|31916|31896|31921|31901|31921|31901|31916|31896|30
1695001200000|2023-09-18 01:40:00|31921.5|31901.5|31921|31901|31927|31907|31921|31901|20
1695001500000|2023-09-18 01:45:00|31920.5|31900.5|31919.5|31899.5|31922.5|31902.5|31918|31898|38
1695001800000|2023-09-18 01:50:00|31920|31900|31919|31899|31921.5|31901.5|31916.5|31896.5|34
1695002100000|2023-09-18 01:55:00|31918.5|31898.5|31922.5|31902.5|31927|31907|31917.5|31897.5|54
1695002400000|2023-09-18 02:00:00|31923|31903|31924.5|31904.5|31929|31909|31923|31903|27
1695002700000|2023-09-18 02:05:00|31924|31904|31919.5|31899.5|31925|31905|31919|31899|29
1695003000000|2023-09-18 02:10:00|31919|31899|31916.5|31896.5|31922.5|31902.5|31914|31894|59
1695003300000|2023-09-18 02:15:00|31917|31897|31920|31900|31925.5|31905.5|31916.5|31896.5|29
1695003600000|2023-09-18 02:20:00|31919.5|31899.5|31918.5|31898.5|31920|31900|31918|31898|20
1695003900000|2023-09-18 02:25:00|31919|31899|31919.5|31899.5|31923|31903|31918|31898|41
1695004200000|2023-09-18 02:30:00|31919|31899|31919.5|31899.5|31919.5|31899.5|31918.5|31898.5|20
1695004500000|2023-09-18 02:35:00|31919|31899|31904|31884|31919|31899|31903|31883|30
1695004800000|2023-09-18 02:40:00|31904.5|31884.5|31913.5|31893.5|31914|31894|31904.5|31884.5|28
1695005100000|2023-09-18 02:45:00|31914|31894|31914|31894|31914|31894|31913|31893|5
1695005400000|2023-09-18 02:50:00|31913.5|31893.5|31913.5|31893.5|31914.5|31894.5|31913.5|31893.5|5
1695005700000|2023-09-18 02:55:00|31913|31893|31921.5|31901.5|31922|31902|31912|31892|24
1695006000000|2023-09-18 03:00:00|31921|31901|31921|31901|31926.5|31906.5|31917.5|31897.5|60
1695006300000|2023-09-18 03:05:00|31922|31902|31924.5|31904.5|31929|31909|31922|31902|32
1695006600000|2023-09-18 03:10:00|31925|31905|31927.5|31907.5|31927.5|31907.5|31921.5|31901.5|14
1695006900000|2023-09-18 03:15:00|31928|31908|31921.5|31901.5|31928|31908|31920.5|31900.5|30
1695007200000|2023-09-18 03:20:00|31922|31902|31922|31902|31922.5|31902.5|31921.5|31901.5|7
1695007500000|2023-09-18 03:25:00|31922.5|31902.5|31922|31902|31923|31903|31922|31902|8
1695007800000|2023-09-18 03:30:00|31922.5|31902.5|31926.5|31906.5|31932.5|31912.5|31922|31902|22
1695008100000|2023-09-18 03:35:00|31926|31906|31931.5|31911.5|31931.5|31911.5|31926|31906|9
1695008400000|2023-09-18 03:40:00|31931|31911|31926.5|31906.5|31932|31912|31926.5|31906.5|27
1695008700000|2023-09-18 03:45:00|31926|31906|31915.5|31895.5|31926|31906|31915.5|31895.5|22
1695009000000|2023-09-18 03:50:00|31915|31895|31915|31895|31915|31895|31911|31891|23
1695009300000|2023-09-18 03:55:00|31914.5|31894.5|31914.5|31894.5|31915|31895|31913.5|31893.5|11
1695009600000|2023-09-18 04:00:00|31914|31894|31906|31886|31916.5|31896.5|31905.5|31885.5|17
1695009900000|2023-09-18 04:05:00|31905.5|31885.5|31906.5|31886.5|31906.5|31886.5|31905|31885|5
1695010200000|2023-09-18 04:10:00|31907|31887|31905|31885|31907.5|31887.5|31904|31884|22
1695010500000|2023-09-18 04:15:00|31905.5|31885.5|31905.5|31885.5|31906.5|31886.5|31904|31884|12
1695010800000|2023-09-18 04:20:00|31905|31885|31898|31878|31905|31885|31898|31878|14
1695011100000|2023-09-18 04:25:00|31898.5|31878.5|31897|31877|31899|31879|31897|31877|10
1695011400000|2023-09-18 04:30:00|31896.5|31876.5|31891|31871|31897.5|31877.5|31890.5|31870.5|20
1695011700000|2023-09-18 04:35:00|31891.5|31871.5|31889|31869|31894.5|31874.5|31888.5|31868.5|23
1695012000000|2023-09-18 04:40:00|31888.5|31868.5|31889|31869|31889|31869|31888.5|31868.5|2
1695012300000|2023-09-18 04:45:00|31888.5|31868.5|31888.5|31868.5|31891|31871|31888.5|31868.5|10
1695012600000|2023-09-18 04:50:00|31889|31869|31888.5|31868.5|31889|31869|31888.5|31868.5|2
1695012900000|2023-09-18 04:55:00|31889|31869|31883|31863|31889.5|31869.5|31882.5|31862.5|14
1695013200000|2023-09-18 05:00:00|31882.5|31862.5|31877|31857|31882.5|31862.5|31876.5|31856.5|26
1695013500000|2023-09-18 05:05:00|31877.5|31857.5|31878.5|31858.5|31879|31859|31877.5|31857.5|12
1695013800000|2023-09-18 05:10:00|31879|31859|31879.5|31859.5|31880|31860|31879|31859|6
1695014100000|2023-09-18 05:15:00|31879|31859|31879|31859|31879.5|31859.5|31879|31859|5
1695014400000|2023-09-18 05:20:00|31879.5|31859.5|31879.5|31859.5|31879.5|31859.5|31879|31859|3
1695014700000|2023-09-18 05:25:00|31879|31859|31897.5|31877.5|31898|31878|31879|31859|25
1695015000000|2023-09-18 05:30:00|31897|31877|31891.5|31871.5|31897|31877|31891|31871|11
1695015300000|2023-09-18 05:35:00|31892|31872|31888.5|31868.5|31892|31872|31887.5|31867.5|16
1695015600000|2023-09-18 05:40:00|31888|31868|31888.5|31868.5|31889|31869|31887.5|31867.5|6
1695015900000|2023-09-18 05:45:00|31888|31868|31887|31867|31888|31868|31886.5|31866.5|15
1695016200000|2023-09-18 05:50:00|31887.5|31867.5|31887.5|31867.5|31888|31868|31887|31867|7
1695016500000|2023-09-18 05:55:00|31887|31867|31887.5|31867.5|31888|31868|31887|31867|12
1695016800000|2023-09-18 06:00:00|31887|31867|31885.5|31865.5|31889.5|31869.5|31885|31865|41
1695017100000|2023-09-18 06:05:00|31885|31865|31903|31883|31905|31885|31885|31865|29
1695017400000|2023-09-18 06:10:00|31902.5|31882.5|31909|31889|31910.5|31890.5|31888.5|31868.5|68
1695017700000|2023-09-18 06:15:00|31908.5|31888.5|31908.5|31888.5|31910|31890|31899|31879|59
1695018000000|2023-09-18 06:20:00|31909|31889|31913|31893|31916.5|31896.5|31908.5|31888.5|46
1695018300000|2023-09-18 06:25:00|31912.5|31892.5|31914|31894|31919.5|31899.5|31907.5|31887.5|72
1695018600000|2023-09-18 06:30:00|31914.5|31894.5|31914.5|31894.5|31917.5|31897.5|31913.5|31893.5|31
1695018900000|2023-09-18 06:35:00|31914|31894|31910.5|31890.5|31914|31894|31908.5|31888.5|13
1695019200000|2023-09-18 06:40:00|31911|31891|31909.5|31889.5|31911|31891|31909.5|31889.5|4
1695019500000|2023-09-18 06:45:00|31910|31890|31913.5|31893.5|31915.5|31895.5|31909.5|31889.5|23
1695019800000|2023-09-18 06:50:00|31914|31894|31916|31896|31918|31898|31914|31894|13
1695020100000|2023-09-18 06:55:00|31915.5|31895.5|31918|31898|31918|31898|31913.5|31893.5|23
1695020400000|2023-09-18 07:00:00|31918.5|31898.5|31917.5|31897.5|31918.5|31898.5|31917.5|31897.5|5
1695020700000|2023-09-18 07:05:00|31918|31898|31918|31898|31918.5|31898.5|31917.5|31897.5|9
1695021000000|2023-09-18 07:10:00|31917.5|31897.5|31922|31902|31922.5|31902.5|31917|31897|21
1695021300000|2023-09-18 07:15:00|31921.5|31901.5|31919|31899|31923|31903|31918|31898|32
1695021600000|2023-09-18 07:20:00|31919.5|31899.5|31916.5|31896.5|31920|31900|31916.5|31896.5|19
1695021900000|2023-09-18 07:25:00|31917|31897|31913|31893|31917.5|31897.5|31911.5|31891.5|20
1695022200000|2023-09-18 07:30:00|31912.5|31892.5|31910|31890|31912.5|31892.5|31907.5|31887.5|27
1695022500000|2023-09-18 07:35:00|31910.5|31890.5|31913.5|31893.5|31918|31898|31910.5|31890.5|39
1695022800000|2023-09-18 07:40:00|31913|31893|31909.5|31889.5|31916.5|31896.5|31908|31888|40
1695023100000|2023-09-18 07:45:00|31909|31889|31912|31892|31913|31893|31909|31889|16
1695023400000|2023-09-18 07:50:00|31912.5|31892.5|31913|31893|31916.5|31896.5|31912|31892|30
1695023700000|2023-09-18 07:55:00|31912.5|31892.5|31917|31897|31919.5|31899.5|31912.5|31892.5|29
1695024000000|2023-09-18 08:00:00|31917.5|31897.5|31917.5|31897.5|31919.5|31899.5|31917.5|31897.5|14
1695024300000|2023-09-18 08:05:00|31918|31898|31917|31897|31920|31900|31917|31897|22
1695024600000|2023-09-18 08:10:00|31917.5|31897.5|31921.5|31901.5|31921.5|31901.5|31917|31897|19
1695024900000|2023-09-18 08:15:00|31922|31902|31922.5|31902.5|31924.5|31904.5|31922|31902|8
1695025200000|2023-09-18 08:20:00|31923.5|31903.5|31927|31907|31927|31907|31922.5|31902.5|34
1695025500000|2023-09-18 08:25:00|31927.5|31907.5|31928.5|31908.5|31929|31909|31927|31907|23
1695025800000|2023-09-18 08:30:00|31928|31908|31932.5|31912.5|31933.5|31913.5|31928|31908|37
1695026100000|2023-09-18 08:35:00|31932|31912|31933|31913|31933.5|31913.5|31931.5|31911.5|11
1695026400000|2023-09-18 08:40:00|31933.5|31913.5|31937|31917|31939|31919|31933.5|31913.5|18
1695026700000|2023-09-18 08:45:00|31937.5|31917.5|31934.5|31914.5|31938|31918|31933.5|31913.5|22
1695027000000|2023-09-18 08:50:00|31934|31914|31932|31912|31935.5|31915.5|31931.5|31911.5|49
1695027300000|2023-09-18 08:55:00|31932.5|31912.5|31941.5|31921.5|31942.5|31922.5|31932.5|31912.5|29
1695027600000|2023-09-18 09:00:00|31941|31921|31938|31918|31943|31923|31937.5|31917.5|23
1695027900000|2023-09-18 09:05:00|31936.5|31916.5|31933|31913|31938|31918|31932|31912|10
1695028200000|2023-09-18 09:10:00|31932.5|31912.5|31931.5|31911.5|31933|31913|31931|31911|7
1695028500000|2023-09-18 09:15:00|31932|31912|31927|31907|31932|31912|31926.5|31906.5|19
1695028800000|2023-09-18 09:20:00|31928.5|31908.5|31930.5|31910.5|31931|31911|31927.5|31907.5|21
1695029100000|2023-09-18 09:25:00|31930|31910|31924.5|31904.5|31930|31910|31924|31904|22
1695029400000|2023-09-18 09:30:00|31925|31905|31923|31903|31925.5|31905.5|31923|31903|17
1695029700000|2023-09-18 09:35:00|31922.5|31902.5|31918|31898|31922.5|31902.5|31918|31898|34
1695030000000|2023-09-18 09:40:00|31918.5|31898.5|31919|31899|31920|31900|31918.5|31898.5|15
1695030300000|2023-09-18 09:45:00|31920.5|31900.5|31921.5|31901.5|31922|31902|31919.5|31899.5|21
1695030600000|2023-09-18 09:50:00|31922|31902|31921|31901|31922|31902|31921|31901|7
1695030900000|2023-09-18 09:55:00|31922|31902|31923|31903|31924|31904|31922|31902|9
1695031200000|2023-09-18 10:00:00|31923.5|31903.5|31916|31896|31923.5|31903.5|31916|31896|17
1695031500000|2023-09-18 10:05:00|31915.5|31895.5|31917.5|31897.5|31917.5|31897.5|31911|31891|16
1695031800000|2023-09-18 10:10:00|31918|31898|31928|31908|31930|31910|31918|31898|17
1695032100000|2023-09-18 10:15:00|31927.5|31907.5|31924|31904|31928.5|31908.5|31924|31904|12
1695032400000|2023-09-18 10:20:00|31924.5|31904.5|31926|31906|31926.5|31906.5|31924.5|31904.5|6
1695032700000|2023-09-18 10:25:00|31925.5|31905.5|31926|31906|31926|31906|31923.5|31903.5|18
1695033000000|2023-09-18 10:30:00|31925|31905|31922|31902|31925.5|31905.5|31922|31902|33
1695033300000|2023-09-18 10:35:00|31922.5|31902.5|31924|31904|31924.5|31904.5|31922|31902|14
1695033600000|2023-09-18 10:40:00|31924.5|31904.5|31930.5|31910.5|31930.5|31910.5|31924.5|31904.5|15
1695033900000|2023-09-18 10:45:00|31931|31911|31932|31912|31932|31912|31930.5|31910.5|11
1695034200000|2023-09-18 10:50:00|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|31930.5|31910.5|7
1695034500000|2023-09-18 10:55:00|31931|31911|31931|31911|31931|31911|31931|31911|1
1695034800000|2023-09-18 11:00:00|31930.5|31910.5|31933.5|31913.5|31933.5|31913.5|31930.5|31910.5|10
1695035100000|2023-09-18 11:05:00|31933|31913|31934|31914|31934|31914|31933|31913|5
1695035400000|2023-09-18 11:10:00|31934.5|31914.5|31931.5|31911.5|31934.5|31914.5|31931.5|31911.5|9
1695035700000|2023-09-18 11:15:00|31931|31911|31927.5|31907.5|31931|31911|31925.5|31905.5|12
1695036000000|2023-09-18 11:20:00|31927|31907|31933|31913|31934|31914|31926.5|31906.5|16
1695036300000|2023-09-18 11:25:00|31932.5|31912.5|31932.5|31912.5|31933|31913|31932.5|31912.5|3
1695036600000|2023-09-18 11:30:00|31933|31913|31931.5|31911.5|31933|31913|31931|31911|10
1695036900000|2023-09-18 11:35:00|31931|31911|31931|31911|31931|31911|31931|31911|1
1695037200000|2023-09-18 11:40:00|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|1
1695037500000|2023-09-18 11:45:00|31931|31911|31931|31911|31931|31911|31931|31911|1
1695037800000|2023-09-18 11:50:00|31931.5|31911.5|31931|31911|31931.5|31911.5|31930.5|31910.5|24
1695038100000|2023-09-18 11:55:00|31930.5|31910.5|31931|31911|31931|31911|31930|31910|34
1695038400000|2023-09-18 12:00:00|31930.5|31910.5|31930.5|31910.5|31931|31911|31930|31910|10
1695038700000|2023-09-18 12:05:00|31930|31910|31936|31916|31940.5|31920.5|31930|31910|24
1695039000000|2023-09-18 12:10:00|31935.5|31915.5|31936|31916|31936.5|31916.5|31932|31912|26
1695039300000|2023-09-18 12:15:00|31935.5|31915.5|31933|31913|31935.5|31915.5|31932.5|31912.5|7
1695039600000|2023-09-18 12:20:00|31932.5|31912.5|31934|31914|31934.5|31914.5|31932.5|31912.5|10
1695039900000|2023-09-18 12:25:00|31933.5|31913.5|31933.5|31913.5|31934|31914|31933|31913|7
1695040200000|2023-09-18 12:30:00|31934|31914|31935|31915|31935.5|31915.5|31933.5|31913.5|8
1695040500000|2023-09-18 12:35:00|31935.5|31915.5|31936|31916|31936.5|31916.5|31935|31915|13
1695040800000|2023-09-18 12:40:00|31936.5|31916.5|31933|31913|31937|31917|31933|31913|16
1695041100000|2023-09-18 12:45:00|31935|31915|31941.5|31921.5|31941.5|31921.5|31935|31915|14
1695041400000|2023-09-18 12:50:00|31941|31921|31937.5|31917.5|31941|31921|31936|31916|13
1695041700000|2023-09-18 12:55:00|31938.5|31918.5|31936.5|31916.5|31939.5|31919.5|31936.5|31916.5|10
1695042000000|2023-09-18 13:00:00|31937|31917|31937|31917|31937|31917|31937|31917|1
1695042300000|2023-09-18 13:05:00|31937.5|31917.5|31937|31917|31937.5|31917.5|31937|31917|4
1695042600000|2023-09-18 13:10:00|31938.5|31918.5|31941|31921|31942|31922|31938.5|31918.5|6
1695042900000|2023-09-18 13:15:00|31940.5|31920.5|31936|31916|31940.5|31920.5|31936|31916|14
1695043200000|2023-09-18 13:20:00|31936.5|31916.5|31929|31909|31938.5|31918.5|31929|31909|18
1695043500000|2023-09-18 13:25:00|31928.5|31908.5|31927.5|31907.5|31933.5|31913.5|31925|31905|40
1695043800000|2023-09-18 13:30:00|31928.5|31908.5|31936.5|31916.5|31936.5|31916.5|31928.5|31908.5|19
1695044100000|2023-09-18 13:35:00|31936|31916|31934.5|31914.5|31936.5|31916.5|31934.5|31914.5|16
1695044400000|2023-09-18 13:40:00|31935|31915|31936|31916|31936|31916|31933|31913|32
1695044700000|2023-09-18 13:45:00|31935.5|31915.5|31930|31910|31935.5|31915.5|31928.5|31908.5|29
1695045000000|2023-09-18 13:50:00|31929.5|31909.5|31932|31912|31933|31913|31929.5|31909.5|19
1695045300000|2023-09-18 13:55:00|31932.5|31912.5|31933.5|31913.5|31934|31914|31932.5|31912.5|8
1695045600000|2023-09-18 14:00:00|31934|31914|31937|31917|31937|31917|31934|31914|6
1695045900000|2023-09-18 14:05:00|31936.5|31916.5|31936|31916|31936.5|31916.5|31936|31916|2
1695046200000|2023-09-18 14:10:00|31936.5|31916.5|31932.5|31912.5|31936.5|31916.5|31932|31912|14
1695046500000|2023-09-18 14:15:00|31932|31912|31928|31908|31932.5|31912.5|31926.5|31906.5|31
1695046800000|2023-09-18 14:20:00|31927.5|31907.5|31925.5|31905.5|31928.5|31908.5|31925.5|31905.5|9
1695047100000|2023-09-18 14:25:00|31925|31905|31925.5|31905.5|31925.5|31905.5|31923.5|31903.5|13
1695047400000|2023-09-18 14:30:00|31924.5|31904.5|31921|31901|31925|31905|31921|31901|8
1695047700000|2023-09-18 14:35:00|31920|31900|31916.5|31896.5|31920|31900|31912|31892|40
1695048000000|2023-09-18 14:40:00|31917|31897|31917|31897|31920.5|31900.5|31912.5|31892.5|33
1695048300000|2023-09-18 14:45:00|31917.5|31897.5|31919.5|31899.5|31919.5|31899.5|31917|31897|28
1695048600000|2023-09-18 14:50:00|31919|31899|31924|31904|31924.5|31904.5|31917.5|31897.5|20
1695048900000|2023-09-18 14:55:00|31924.5|31904.5|31925.5|31905.5|31929|31909|31924.5|31904.5|28
1695049200000|2023-09-18 15:00:00|31926|31906|31927.5|31907.5|31928.5|31908.5|31926|31906|14
1695049500000|2023-09-18 15:05:00|31928|31908|31916.5|31896.5|31928|31908|31913|31893|31
1695049800000|2023-09-18 15:10:00|31917|31897|31922|31902|31925|31905|31917|31897|26
1695050100000|2023-09-18 15:15:00|31921.5|31901.5|31921|31901|31922.5|31902.5|31919.5|31899.5|12
1695050400000|2023-09-18 15:20:00|31921.5|31901.5|31917.5|31897.5|31921.5|31901.5|31917|31897|8
1695050700000|2023-09-18 15:25:00|31917|31897|31913.5|31893.5|31917|31897|31912|31892|9
1695051000000|2023-09-18 15:30:00|31913|31893|31903|31883|31913.5|31893.5|31898|31878|41
1695051300000|2023-09-18 15:35:00|31903.5|31883.5|31905|31885|31905|31885|31903|31883|6
1695051600000|2023-09-18 15:40:00|31904.5|31884.5|31903.5|31883.5|31907|31887|31903.5|31883.5|19
1695051900000|2023-09-18 15:45:00|31903|31883|31904.5|31884.5|31918|31898|31902.5|31882.5|32
1695052200000|2023-09-18 15:50:00|31905|31885|31905|31885|31905|31885|31903.5|31883.5|9
1695052500000|2023-09-18 15:55:00|31904.5|31884.5|31905|31885|31905|31885|31903.5|31883.5|9
1695052800000|2023-09-18 16:00:00|31904.5|31884.5|31906.5|31886.5|31907|31887|31904.5|31884.5|9
1695053100000|2023-09-18 16:05:00|31907|31887|31907|31887|31907|31887|31906.5|31886.5|3
1695053700000|2023-09-18 16:15:00|31908|31888|31906|31886|31915.5|31895.5|31905.5|31885.5|22
1695054000000|2023-09-18 16:20:00|31906.5|31886.5|31907|31887|31907|31887|31906.5|31886.5|2
1695054300000|2023-09-18 16:25:00|31906.5|31886.5|31905.5|31885.5|31906.5|31886.5|31905|31885|5
1695054600000|2023-09-18 16:30:00|31905|31885|31905|31885|31905|31885|31905|31885|1
1695054900000|2023-09-18 16:35:00|31905.5|31885.5|31905.5|31885.5|31905.5|31885.5|31905|31885|3
1695055200000|2023-09-18 16:40:00|31906|31886|31905.5|31885.5|31906|31886|31905.5|31885.5|2
1695055500000|2023-09-18 16:45:00|31906|31886|31905.5|31885.5|31906|31886|31905.5|31885.5|2
1695056400000|2023-09-18 17:00:00|31906|31886|31909.5|31889.5|31909.5|31889.5|31906|31886|11
1695056700000|2023-09-18 17:05:00|31910|31890|31909|31889|31910|31890|31908|31888|8
1695057000000|2023-09-18 17:10:00|31908.5|31888.5|31902.5|31882.5|31909|31889|31902|31882|12
1695057300000|2023-09-18 17:15:00|31901.5|31881.5|31905|31885|31905.5|31885.5|31901.5|31881.5|16
1695057600000|2023-09-18 17:20:00|31904.5|31884.5|31907|31887|31907|31887|31904.5|31884.5|10
1695058200000|2023-09-18 17:30:00|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|1
1695058500000|2023-09-18 17:35:00|31907|31887|31907|31887|31907|31887|31907|31887|1
1695058800000|2023-09-18 17:40:00|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|1
1695059100000|2023-09-18 17:45:00|31907|31887|31910|31890|31910.5|31890.5|31907|31887|8
1695059400000|2023-09-18 17:50:00|31909.5|31889.5|31907.5|31887.5|31910.5|31890.5|31907.5|31887.5|15
1695059700000|2023-09-18 17:55:00|31909.5|31889.5|31911.5|31891.5|31912|31892|31907|31887|18
1695060000000|2023-09-18 18:00:00|31912|31892|31909|31889|31912|31892|31909|31889|21
1695060300000|2023-09-18 18:05:00|31908.5|31888.5|31908.5|31888.5|31910.5|31890.5|31908.5|31888.5|5
1695060600000|2023-09-18 18:10:00|31908|31888|31908|31888|31910|31890|31907.5|31887.5|15
1695060900000|2023-09-18 18:15:00|31907.5|31887.5|31907.5|31887.5|31908|31888|31906|31886|9
1695061500000|2023-09-18 18:25:00|31908|31888|31907.5|31887.5|31912|31892|31907.5|31887.5|7
1695062100000|2023-09-18 18:35:00|31907|31887|31907|31887|31907|31887|31907|31887|1
1695062400000|2023-09-18 18:40:00|31907.5|31887.5|31907.5|31887.5|31907.5|31887.5|31907.5|31887.5|1
1695063300000|2023-09-18 18:55:00|31908|31888|31907.5|31887.5|31908|31888|31907.5|31887.5|2
1695063600000|2023-09-18 19:00:00|31908|31888|31907.5|31887.5|31908.5|31888.5|31907.5|31887.5|4
1695064200000|2023-09-18 19:10:00|31907|31887|31907|31887|31907|31887|31907|31887|1
1695064500000|2023-09-18 19:15:00|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|1
1695064800000|2023-09-18 19:20:00|31907|31887|31907|31887|31907|31887|31907|31887|1
1695066000000|2023-09-18 19:40:00|31909.5|31889.5|31910.5|31890.5|31911|31891|31909.5|31889.5|5
1695066300000|2023-09-18 19:45:00|31911|31891|31908.5|31888.5|31911|31891|31908.5|31888.5|6
1695066600000|2023-09-18 19:50:00|31908|31888|31907.5|31887.5|31908|31888|31907.5|31887.5|4
1695066900000|2023-09-18 19:55:00|31908|31888|31907.5|31887.5|31908|31888|31907.5|31887.5|2
1695085200000|2023-09-19 01:00:00|31919|31899|31910|31890|31919|31899|31907.5|31887.5|22
1695085500000|2023-09-19 01:05:00|31909.5|31889.5|31906|31886|31910.5|31890.5|31896|31876|37
1695085800000|2023-09-19 01:10:00|31905.5|31885.5|31909.5|31889.5|31909.5|31889.5|31905.5|31885.5|38
1695086100000|2023-09-19 01:15:00|31909|31889|31912|31892|31912.5|31892.5|31908.5|31888.5|19
1695086400000|2023-09-19 01:20:00|31911.5|31891.5|31927|31907|31927|31907|31911.5|31891.5|34
1695086700000|2023-09-19 01:25:00|31926.5|31906.5|31937.5|31917.5|31939.5|31919.5|31924|31904|88
1695087000000|2023-09-19 01:30:00|31937|31917|31950|31930|31950|31930|31935.5|31915.5|62
1695087300000|2023-09-19 01:35:00|31951|31931|31942|31922|31953|31933|31942|31922|28
1695087600000|2023-09-19 01:40:00|31942.5|31922.5|31940|31920|31948|31928|31939.5|31919.5|42
1695087900000|2023-09-19 01:45:00|31939.5|31919.5|31940|31920|31940|31920|31936.5|31916.5|22
1695088200000|2023-09-19 01:50:00|31939.5|31919.5|31941.5|31921.5|31942|31922|31939|31919|11
1695088500000|2023-09-19 01:55:00|31941|31921|31942|31922|31944|31924|31941|31921|23
1695088800000|2023-09-19 02:00:00|31942.5|31922.5|31941.5|31921.5|31946.5|31926.5|31940|31920|26
1695089100000|2023-09-19 02:05:00|31942.5|31922.5|31947|31927|31947.5|31927.5|31942.5|31922.5|16
1695089400000|2023-09-19 02:10:00|31947.5|31927.5|31941|31921|31947.5|31927.5|31937.5|31917.5|27
1695089700000|2023-09-19 02:15:00|31940.5|31920.5|31946|31926|31947|31927|31940.5|31920.5|28
1695090000000|2023-09-19 02:20:00|31945.5|31925.5|31951.5|31931.5|31952|31932|31945|31925|24
1695090300000|2023-09-19 02:25:00|31952.5|31932.5|31953|31933|31956|31936|31952|31932|10
1695090600000|2023-09-19 02:30:00|31953.5|31933.5|31952.5|31932.5|31954|31934|31952.5|31932.5|5
1695090900000|2023-09-19 02:35:00|31953|31933|31960|31940|31963|31943|31953|31933|25
1695091200000|2023-09-19 02:40:00|31959.5|31939.5|31962.5|31942.5|31962.5|31942.5|31959.5|31939.5|4
1695091500000|2023-09-19 02:45:00|31963.5|31943.5|31967|31947|31976.5|31956.5|31963.5|31943.5|31
1695091800000|2023-09-19 02:50:00|31966.5|31946.5|31967|31947|31967.5|31947.5|31966.5|31946.5|4
1695092100000|2023-09-19 02:55:00|31967.5|31947.5|31960.5|31940.5|31968|31948|31958|31938|23
1695092400000|2023-09-19 03:00:00|31961|31941|31961|31941|31961.5|31941.5|31960|31940|13
1695092700000|2023-09-19 03:05:00|31960.5|31940.5|31960.5|31940.5|31963|31943|31960|31940|15
1695093000000|2023-09-19 03:10:00|31961|31941|31962.5|31942.5|31962.5|31942.5|31959.5|31939.5|26
1695093300000|2023-09-19 03:15:00|31962|31942|31962|31942|31963|31943|31961.5|31941.5|9
1695093900000|2023-09-19 03:25:00|31963.5|31943.5|31962|31942|31967|31947|31962|31942|5
1695094200000|2023-09-19 03:30:00|31963|31943|31963.5|31943.5|31963.5|31943.5|31963|31943|2
1695094500000|2023-09-19 03:35:00|31964|31944|31968|31948|31968.5|31948.5|31963|31943|15
1695095400000|2023-09-19 03:50:00|31968.5|31948.5|31968.5|31948.5|31969|31949|31968.5|31948.5|3
1695095700000|2023-09-19 03:55:00|31966.5|31946.5|31968|31948|31969.5|31949.5|31965.5|31945.5|17
1695096000000|2023-09-19 04:00:00|31968.5|31948.5|31968.5|31948.5|31968.5|31948.5|31968|31948|3
1695096300000|2023-09-19 04:05:00|31972.5|31952.5|31973.5|31953.5|31974|31954|31969|31949|19
1695096600000|2023-09-19 04:10:00|31974.5|31954.5|31975|31955|31977.5|31957.5|31974.5|31954.5|15
1695096900000|2023-09-19 04:15:00|31975.5|31955.5|31981.5|31961.5|31981.5|31961.5|31974|31954|27
1695097200000|2023-09-19 04:20:00|31982|31962|31981.5|31961.5|31986|31966|31981.5|31961.5|14
1695097500000|2023-09-19 04:25:00|31981|31961|31982.5|31962.5|31984.5|31964.5|31980|31960|24
1695097800000|2023-09-19 04:30:00|31983|31963|31985|31965|31985.5|31965.5|31983|31963|6
1695098100000|2023-09-19 04:35:00|31985.5|31965.5|31985|31965|31985.5|31965.5|31985|31965|4
1695098400000|2023-09-19 04:40:00|31985.5|31965.5|31993|31973|32001|31981|31985|31965|44
1695098700000|2023-09-19 04:45:00|31994.5|31974.5|31992.5|31972.5|31996.5|31976.5|31992|31972|31
1695099000000|2023-09-19 04:50:00|31993|31973|31990.5|31970.5|31994|31974|31990.5|31970.5|15
1695099300000|2023-09-19 04:55:00|31990|31970|31992.5|31972.5|31992.5|31972.5|31989.5|31969.5|6
1695099600000|2023-09-19 05:00:00|31994|31974|31995|31975|31995|31975|31993|31973|10
1695099900000|2023-09-19 05:05:00|31995.5|31975.5|31997.5|31977.5|31997.5|31977.5|31995|31975|16
1695100200000|2023-09-19 05:10:00|31997|31977|31997|31977|31998.5|31978.5|31996.5|31976.5|9
1695100500000|2023-09-19 05:15:00|31997.5|31977.5|32003|31983|32003|31983|31997.5|31977.5|13
1695100800000|2023-09-19 05:20:00|32002.5|31982.5|32008|31988|32014.5|31994.5|32002|31982|43
1695101100000|2023-09-19 05:25:00|32008.5|31988.5|32013|31993|32026|32006|31996|31976|127
1695101400000|2023-09-19 05:30:00|32012.5|31992.5|32002|31982|32013|31993|32001|31981|26
1695101700000|2023-09-19 05:35:00|32002.5|31982.5|32004.5|31984.5|32005.5|31985.5|32002.5|31982.5|14
1695102000000|2023-09-19 05:40:00|32003.5|31983.5|31999.5|31979.5|32003.5|31983.5|31998.5|31978.5|27
1695102300000|2023-09-19 05:45:00|32000|31980|32000|31980|32001|31981|31995|31975|24
1695102600000|2023-09-19 05:50:00|32000.5|31980.5|32001|31981|32001|31981|31999.5|31979.5|10
1695102900000|2023-09-19 05:55:00|32000.5|31980.5|32003|31983|32007|31987|32000.5|31980.5|16
1695103200000|2023-09-19 06:00:00|32003.5|31983.5|32001.5|31981.5|32003.5|31983.5|31993.5|31973.5|44
1695103500000|2023-09-19 06:05:00|32002|31982|31992.5|31972.5|32002|31982|31991.5|31971.5|52
1695103800000|2023-09-19 06:10:00|31991|31971|31984.5|31964.5|31991|31971|31983|31963|38
1695104100000|2023-09-19 06:15:00|31985|31965|31981.5|31961.5|31987.5|31967.5|31981.5|31961.5|23
1695104400000|2023-09-19 06:20:00|31982|31962|31987.5|31967.5|31988|31968|31981.5|31961.5|27
1695104700000|2023-09-19 06:25:00|31988|31968|31987|31967|31991.5|31971.5|31987|31967|9
1695105000000|2023-09-19 06:30:00|31986.5|31966.5|31985|31965|31986.5|31966.5|31985|31965|10
1695105300000|2023-09-19 06:35:00|31985.5|31965.5|31984|31964|31986|31966|31983|31963|10
1695105600000|2023-09-19 06:40:00|31984.5|31964.5|31987|31967|31991|31971|31984.5|31964.5|16
1695105900000|2023-09-19 06:45:00|31988|31968|31987|31967|31988|31968|31987|31967|3
1695106200000|2023-09-19 06:50:00|31988|31968|31987|31967|31988|31968|31987|31967|4
1695106500000|2023-09-19 06:55:00|31987.5|31967.5|31988|31968|31988|31968|31987.5|31967.5|4
1695106800000|2023-09-19 07:00:00|31988.5|31968.5|31988|31968|31988.5|31968.5|31988|31968|4
1695107100000|2023-09-19 07:05:00|31987.5|31967.5|31988|31968|31988|31968|31987|31967|8
1695107400000|2023-09-19 07:10:00|31987.5|31967.5|31988|31968|31988|31968|31986.5|31966.5|6
1695107700000|2023-09-19 07:15:00|31987.5|31967.5|31988|31968|31988|31968|31987|31967|8
1695108300000|2023-09-19 07:25:00|31987|31967|31987.5|31967.5|31988.5|31968.5|31987|31967|7
1695108600000|2023-09-19 07:30:00|31987|31967|31986.5|31966.5|31989|31969|31983.5|31963.5|24
1695108900000|2023-09-19 07:35:00|31986|31966|31981.5|31961.5|31989|31969|31980.5|31960.5|27
1695109200000|2023-09-19 07:40:00|31981|31961|31977|31957|31981|31961|31976|31956|24
1695109500000|2023-09-19 07:45:00|31977.5|31957.5|31976|31956|31980.5|31960.5|31976|31956|15
1695109800000|2023-09-19 07:50:00|31976.5|31956.5|31977|31957|31977|31957|31976.5|31956.5|2
1695110100000|2023-09-19 07:55:00|31977.5|31957.5|31977|31957|31978|31958|31975.5|31955.5|12
1695110700000|2023-09-19 08:05:00|31979|31959|31981.5|31961.5|31989.5|31969.5|31979|31959|46
1695111000000|2023-09-19 08:10:00|31981|31961|31983|31963|31984|31964|31980|31960|30
1695111300000|2023-09-19 08:15:00|31983.5|31963.5|31988|31968|31988|31968|31983.5|31963.5|9
1695111600000|2023-09-19 08:20:00|31988.5|31968.5|31985.5|31965.5|31988.5|31968.5|31985|31965|16
1695111900000|2023-09-19 08:25:00|31986|31966|31987|31967|31988|31968|31983.5|31963.5|35
1695112200000|2023-09-19 08:30:00|31986.5|31966.5|31986|31966|31987|31967|31985|31965|20
1695112500000|2023-09-19 08:35:00|31985.5|31965.5|31985|31965|31985.5|31965.5|31985|31965|2
1695112800000|2023-09-19 08:40:00|31985.5|31965.5|31985|31965|31986|31966|31985|31965|8
1695113100000|2023-09-19 08:45:00|31984.5|31964.5|31985|31965|31987.5|31967.5|31984|31964|22
1695113400000|2023-09-19 08:50:00|31985.5|31965.5|31983|31963|31986|31966|31983|31963|12
1695113700000|2023-09-19 08:55:00|31983.5|31963.5|31984|31964|31984|31964|31983|31963|4
1695114000000|2023-09-19 09:00:00|31984.5|31964.5|31987.5|31967.5|31987.5|31967.5|31983.5|31963.5|15
1695114300000|2023-09-19 09:05:00|31988|31968|31987.5|31967.5|31988|31968|31987|31967|14
1695114600000|2023-09-19 09:10:00|31987|31967|31984|31964|31987|31967|31983.5|31963.5|8
1695114900000|2023-09-19 09:15:00|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|31983|31963|5
1695115200000|2023-09-19 09:20:00|31983|31963|31983|31963|31983|31963|31983|31963|1
1695115500000|2023-09-19 09:25:00|31982.5|31962.5|31982.5|31962.5|31982.5|31962.5|31982.5|31962.5|1
1695115800000|2023-09-19 09:30:00|31983|31963|31982.5|31962.5|31983|31963|31982|31962|4
1695116100000|2023-09-19 09:35:00|31982|31962|31982|31962|31982|31962|31982|31962|1
1695116400000|2023-09-19 09:40:00|31980.5|31960.5|31982.5|31962.5|31983|31963|31980|31960|11
1695116700000|2023-09-19 09:45:00|31982|31962|31983|31963|31983|31963|31981|31961|9
1695117000000|2023-09-19 09:50:00|31982.5|31962.5|31981|31961|31983|31963|31981|31961|12
1695117300000|2023-09-19 09:55:00|31980.5|31960.5|31980|31960|31981|31961|31980|31960|6
1695117600000|2023-09-19 10:00:00|31980.5|31960.5|31981|31961|31981|31961|31980.5|31960.5|2
1695117900000|2023-09-19 10:05:00|31980.5|31960.5|31979|31959|31981|31961|31979|31959|10
1695118200000|2023-09-19 10:10:00|31979.5|31959.5|31980.5|31960.5|31980.5|31960.5|31979|31959|5
1695118500000|2023-09-19 10:15:00|31980|31960|31977.5|31957.5|31980.5|31960.5|31977.5|31957.5|20
1695118800000|2023-09-19 10:20:00|31978.5|31958.5|31977.5|31957.5|31978.5|31958.5|31977.5|31957.5|10
1695119100000|2023-09-19 10:25:00|31978|31958|31977.5|31957.5|31978.5|31958.5|31977.5|31957.5|12
1695119400000|2023-09-19 10:30:00|31976.5|31956.5|31977.5|31957.5|31978.5|31958.5|31973|31953|36
1695119700000|2023-09-19 10:35:00|31977|31957|31976|31956|31980|31960|31972|31952|20
1695120000000|2023-09-19 10:40:00|31976.5|31956.5|31977|31957|31977|31957|31976|31956|8
1695120300000|2023-09-19 10:45:00|31977.5|31957.5|31979|31959|31979|31959|31977.5|31957.5|6
1695120600000|2023-09-19 10:50:00|31978.5|31958.5|31977.5|31957.5|31979|31959|31974.5|31954.5|22
1695120900000|2023-09-19 10:55:00|31977|31957|31976|31956|31977|31957|31975.5|31955.5|7
1695121200000|2023-09-19 11:00:00|31976.5|31956.5|31976|31956|31977|31957|31976|31956|4
1695121500000|2023-09-19 11:05:00|31975.5|31955.5|31966.5|31946.5|31975.5|31955.5|31966|31946|10
1695121800000|2023-09-19 11:10:00|31965.5|31945.5|31953|31933|31965.5|31945.5|31947.5|31927.5|27
1695122100000|2023-09-19 11:15:00|31954.5|31934.5|31959.5|31939.5|31959.5|31939.5|31952|31932|21
1695122400000|2023-09-19 11:20:00|31959|31939|31959|31939|31961.5|31941.5|31959|31939|28
1695122700000|2023-09-19 11:25:00|31959.5|31939.5|31955|31935|31959.5|31939.5|31955|31935|20
1695123000000|2023-09-19 11:30:00|31955.5|31935.5|31952.5|31932.5|31955.5|31935.5|31951|31931|41
1695123300000|2023-09-19 11:35:00|31954|31934|31952.5|31932.5|31956.5|31936.5|31951.5|31931.5|32
1695123600000|2023-09-19 11:40:00|31952|31932|31953|31933|31958|31938|31952|31932|13
1695123900000|2023-09-19 11:45:00|31953.5|31933.5|31951.5|31931.5|31956|31936|31951.5|31931.5|28
1695124200000|2023-09-19 11:50:00|31952|31932|31953.5|31933.5|31953.5|31933.5|31947.5|31927.5|15
1695124500000|2023-09-19 11:55:00|31953|31933|31951|31931|31953|31933|31947.5|31927.5|19
1695124800000|2023-09-19 12:00:00|31950.5|31930.5|31950|31930|31954|31934|31945|31925|19
1695125100000|2023-09-19 12:05:00|31951|31931|31948.5|31928.5|31951|31931|31946.5|31926.5|15
1695125400000|2023-09-19 12:10:00|31949|31929|31947|31927|31953|31933|31947|31927|14
1695126000000|2023-09-19 12:20:00|31946|31926|31945.5|31925.5|31946|31926|31945.5|31925.5|2
1695126300000|2023-09-19 12:25:00|31946.5|31926.5|31949|31929|31950.5|31930.5|31944|31924|9
1695126600000|2023-09-19 12:30:00|31953.5|31933.5|31956.5|31936.5|31957.5|31937.5|31945.5|31925.5|15
1695126900000|2023-09-19 12:35:00|31956|31936|31958.5|31938.5|31958.5|31938.5|31955.5|31935.5|16
1695127200000|2023-09-19 12:40:00|31959|31939|31963|31943|31963|31943|31959|31939|9
1695127500000|2023-09-19 12:45:00|31963.5|31943.5|31980|31960|31984.5|31964.5|31963.5|31943.5|48
1695127800000|2023-09-19 12:50:00|31979|31959|31965|31945|31979|31959|31964.5|31944.5|22
1695128100000|2023-09-19 12:55:00|31964.5|31944.5|31964.5|31944.5|31966|31946|31962.5|31942.5|18
1695128400000|2023-09-19 13:00:00|31965|31945|31968|31948|31970|31950|31965|31945|18
1695128700000|2023-09-19 13:05:00|31967.5|31947.5|31975.5|31955.5|31976|31956|31967.5|31947.5|27
1695129000000|2023-09-19 13:10:00|31976|31956|31985.5|31965.5|31985.5|31965.5|31976|31956|18
1695129300000|2023-09-19 13:15:00|31986|31966|31988|31968|31988|31968|31985.5|31965.5|6
1695129600000|2023-09-19 13:20:00|31987.5|31967.5|31986.5|31966.5|31988|31968|31986.5|31966.5|6
1695129900000|2023-09-19 13:25:00|31987|31967|31981|31961|31991|31971|31977.5|31957.5|37
1695130200000|2023-09-19 13:30:00|31980.5|31960.5|31981.5|31961.5|31981.5|31961.5|31974.5|31954.5|29
1695130500000|2023-09-19 13:35:00|31981|31961|31980.5|31960.5|31981|31961|31980.5|31960.5|4
1695130800000|2023-09-19 13:40:00|31981|31961|31981.5|31961.5|31981.5|31961.5|31980|31960|18
1695131100000|2023-09-19 13:45:00|31981|31961|31980.5|31960.5|31982.5|31962.5|31980.5|31960.5|13
1695131400000|2023-09-19 13:50:00|31980|31960|31981|31961|31982|31962|31977.5|31957.5|14
1695131700000|2023-09-19 13:55:00|31980|31960|31981|31961|31982.5|31962.5|31977.5|31957.5|40
1695132000000|2023-09-19 14:00:00|31981.5|31961.5|31983|31963|31983|31963|31978.5|31958.5|23
1695132300000|2023-09-19 14:05:00|31986.5|31966.5|31999|31979|32001|31981|31983|31963|42
1695132600000|2023-09-19 14:10:00|31999.5|31979.5|31998|31978|32009.5|31989.5|31998|31978|35
1695132900000|2023-09-19 14:15:00|31998.5|31978.5|32003|31983|32004|31984|31998.5|31978.5|19
1695133200000|2023-09-19 14:20:00|32002|31982|32002|31982|32003|31983|32001|31981|23
1695133500000|2023-09-19 14:25:00|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32001.5|31981.5|7
1695133800000|2023-09-19 14:30:00|32002|31982|31989.5|31969.5|32002|31982|31989|31969|32
1695134100000|2023-09-19 14:35:00|31989|31969|31989.5|31969.5|31990|31970|31987.5|31967.5|18
1695134400000|2023-09-19 14:40:00|31990|31970|31994.5|31974.5|31994.5|31974.5|31986.5|31966.5|28
1695134700000|2023-09-19 14:45:00|31994|31974|31993|31973|31994.5|31974.5|31991.5|31971.5|24
1695135000000|2023-09-19 14:50:00|31993.5|31973.5|32003|31983|32008|31988|31993|31973|52
1695135300000|2023-09-19 14:55:00|32002.5|31982.5|31998.5|31978.5|32010|31990|31997|31977|18
1695135600000|2023-09-19 15:00:00|31998|31978|31993.5|31973.5|32006.5|31986.5|31993.5|31973.5|36
1695135900000|2023-09-19 15:05:00|31993|31973|31995|31975|31996.5|31976.5|31992.5|31972.5|36
1695136200000|2023-09-19 15:10:00|31995.5|31975.5|31997.5|31977.5|31998.5|31978.5|31995|31975|13
1695136500000|2023-09-19 15:15:00|31997|31977|31997.5|31977.5|31998.5|31978.5|31995.5|31975.5|15
1695136800000|2023-09-19 15:20:00|31998|31978|31998.5|31978.5|31998.5|31978.5|31998|31978|4
1695137100000|2023-09-19 15:25:00|31998|31978|31994.5|31974.5|31998|31978|31992|31972|11
1695137400000|2023-09-19 15:30:00|31995|31975|31999|31979|32000|31980|31995|31975|21
1695137700000|2023-09-19 15:35:00|31998.5|31978.5|32000.5|31980.5|32001|31981|31998.5|31978.5|13
1695138000000|2023-09-19 15:40:00|32000|31980|32000.5|31980.5|32000.5|31980.5|32000|31980|2
1695138300000|2023-09-19 15:45:00|32001|31981|32000.5|31980.5|32001|31981|32000|31980|5
1695138600000|2023-09-19 15:50:00|32000|31980|32001|31981|32002|31982|32000|31980|9
1695138900000|2023-09-19 15:55:00|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|32000.5|31980.5|5
1695139200000|2023-09-19 16:00:00|32002|31982|32002.5|31982.5|32003.5|31983.5|32002|31982|8
1695139500000|2023-09-19 16:05:00|32003|31983|32000|31980|32003.5|31983.5|32000|31980|13
1695139800000|2023-09-19 16:10:00|32000.5|31980.5|32000|31980|32000.5|31980.5|32000|31980|2
1695140100000|2023-09-19 16:15:00|31999.5|31979.5|31994.5|31974.5|31999.5|31979.5|31993.5|31973.5|15
1695140400000|2023-09-19 16:20:00|31995|31975|31997.5|31977.5|31997.5|31977.5|31995|31975|5
1695140700000|2023-09-19 16:25:00|31998|31978|31995|31975|31998.5|31978.5|31995|31975|9
1695141000000|2023-09-19 16:30:00|31995.5|31975.5|32002|31982|32002|31982|31995|31975|16
1695141300000|2023-09-19 16:35:00|32001.5|31981.5|31998.5|31978.5|32002|31982|31997|31977|12
1695141600000|2023-09-19 16:40:00|31998|31978|32001.5|31981.5|32002|31982|31997|31977|22
1695141900000|2023-09-19 16:45:00|32001|31981|32003|31983|32003|31983|32000.5|31980.5|14
1695142200000|2023-09-19 16:50:00|32003.5|31983.5|32004|31984|32006|31986|32002.5|31982.5|17
1695142500000|2023-09-19 16:55:00|32003.5|31983.5|32011.5|31991.5|32021.5|32001.5|32002|31982|76
1695142800000|2023-09-19 17:00:00|32012|31992|32007|31987|32018|31998|32006.5|31986.5|35
1695143100000|2023-09-19 17:05:00|32006.5|31986.5|32005|31985|32007|31987|32005|31985|10
1695143400000|2023-09-19 17:10:00|32005.5|31985.5|32006|31986|32006.5|31986.5|32005.5|31985.5|14
1695143700000|2023-09-19 17:15:00|32005.5|31985.5|32005|31985|32005.5|31985.5|32005|31985|2
1695144000000|2023-09-19 17:20:00|32004.5|31984.5|32001.5|31981.5|32004.5|31984.5|32001.5|31981.5|7
1695144300000|2023-09-19 17:25:00|32002|31982|32001|31981|32002|31982|32001|31981|3
1695144600000|2023-09-19 17:30:00|32001.5|31981.5|32001|31981|32002|31982|32001|31981|4
1695144900000|2023-09-19 17:35:00|32000.5|31980.5|32002|31982|32002|31982|32000|31980|8
1695145200000|2023-09-19 17:40:00|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|1
1695145500000|2023-09-19 17:45:00|32002|31982|32001|31981|32002|31982|32001|31981|5
1695145800000|2023-09-19 17:50:00|32001.5|31981.5|31996|31976|32001.5|31981.5|31994|31974|13
1695146100000|2023-09-19 17:55:00|31995.5|31975.5|31995|31975|31995.5|31975.5|31995|31975|4
1695146400000|2023-09-19 18:00:00|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|1
1695146700000|2023-09-19 18:05:00|31996|31976|31996|31976|31996|31976|31996|31976|1
1695147000000|2023-09-19 18:10:00|31996.5|31976.5|31996.5|31976.5|31996.5|31976.5|31996.5|31976.5|1
1695147300000|2023-09-19 18:15:00|31997.5|31977.5|31997|31977|31997.5|31977.5|31997|31977|2
1695147600000|2023-09-19 18:20:00|31996.5|31976.5|31999|31979|31999.5|31979.5|31996.5|31976.5|7
1695147900000|2023-09-19 18:25:00|31999.5|31979.5|32000|31980|32000|31980|31999.5|31979.5|6
1695148500000|2023-09-19 18:35:00|31999.5|31979.5|31999.5|31979.5|32000|31980|31999|31979|7
1695148800000|2023-09-19 18:40:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31998.5|31978.5|4
1695149400000|2023-09-19 18:50:00|31999|31979|31998.5|31978.5|31999.5|31979.5|31998.5|31978.5|4
1695149700000|2023-09-19 18:55:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31999|31979|4
1695150000000|2023-09-19 19:00:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31999|31979|2
1695150300000|2023-09-19 19:05:00|32003.5|31983.5|32000.5|31980.5|32003.5|31983.5|32000.5|31980.5|5
1695150600000|2023-09-19 19:10:00|32000|31980|32000.5|31980.5|32000.5|31980.5|31999.5|31979.5|6
1695150900000|2023-09-19 19:15:00|32001|31981|32011.5|31991.5|32012.5|31992.5|32000.5|31980.5|12
1695151200000|2023-09-19 19:20:00|32011|31991|32011|31991|32011|31991|32011|31991|1
1695152100000|2023-09-19 19:35:00|32009.5|31989.5|32009.5|31989.5|32011.5|31991.5|32008.5|31988.5|8
1695152400000|2023-09-19 19:40:00|32010|31990|32014|31994|32014.5|31994.5|32010|31990|8
1695152700000|2023-09-19 19:45:00|32015|31995|32014|31994|32015|31995|32013|31993|10
1695153000000|2023-09-19 19:50:00|32013.5|31993.5|32017|31997|32017.5|31997.5|32013.5|31993.5|8
1695153300000|2023-09-19 19:55:00|32017.5|31997.5|32016.5|31996.5|32018.5|31998.5|32016.5|31996.5|5
1695085200000|2023-09-19 01:00:00|31919|31899|31910|31890|31919|31899|31907.5|31887.5|22
1695085500000|2023-09-19 01:05:00|31909.5|31889.5|31906|31886|31910.5|31890.5|31896|31876|37
1695085800000|2023-09-19 01:10:00|31905.5|31885.5|31909.5|31889.5|31909.5|31889.5|31905.5|31885.5|38
1695086100000|2023-09-19 01:15:00|31909|31889|31912|31892|31912.5|31892.5|31908.5|31888.5|19
1695086400000|2023-09-19 01:20:00|31911.5|31891.5|31927|31907|31927|31907|31911.5|31891.5|34
1695086700000|2023-09-19 01:25:00|31926.5|31906.5|31937.5|31917.5|31939.5|31919.5|31924|31904|88
1695087000000|2023-09-19 01:30:00|31937|31917|31950|31930|31950|31930|31935.5|31915.5|62
1695087300000|2023-09-19 01:35:00|31951|31931|31942|31922|31953|31933|31942|31922|28
1695087600000|2023-09-19 01:40:00|31942.5|31922.5|31940|31920|31948|31928|31939.5|31919.5|42
1695087900000|2023-09-19 01:45:00|31939.5|31919.5|31940|31920|31940|31920|31936.5|31916.5|22
1695088200000|2023-09-19 01:50:00|31939.5|31919.5|31941.5|31921.5|31942|31922|31939|31919|11
1695088500000|2023-09-19 01:55:00|31941|31921|31942|31922|31944|31924|31941|31921|23
1695088800000|2023-09-19 02:00:00|31942.5|31922.5|31941.5|31921.5|31946.5|31926.5|31940|31920|26
1695089100000|2023-09-19 02:05:00|31942.5|31922.5|31947|31927|31947.5|31927.5|31942.5|31922.5|16
1695089400000|2023-09-19 02:10:00|31947.5|31927.5|31941|31921|31947.5|31927.5|31937.5|31917.5|27
1695089700000|2023-09-19 02:15:00|31940.5|31920.5|31946|31926|31947|31927|31940.5|31920.5|28
1695090000000|2023-09-19 02:20:00|31945.5|31925.5|31951.5|31931.5|31952|31932|31945|31925|24
1695090300000|2023-09-19 02:25:00|31952.5|31932.5|31953|31933|31956|31936|31952|31932|10
1695090600000|2023-09-19 02:30:00|31953.5|31933.5|31952.5|31932.5|31954|31934|31952.5|31932.5|5
1695090900000|2023-09-19 02:35:00|31953|31933|31960|31940|31963|31943|31953|31933|25
1695091200000|2023-09-19 02:40:00|31959.5|31939.5|31962.5|31942.5|31962.5|31942.5|31959.5|31939.5|4
1695091500000|2023-09-19 02:45:00|31963.5|31943.5|31967|31947|31976.5|31956.5|31963.5|31943.5|31
1695091800000|2023-09-19 02:50:00|31966.5|31946.5|31967|31947|31967.5|31947.5|31966.5|31946.5|4
1695092100000|2023-09-19 02:55:00|31967.5|31947.5|31960.5|31940.5|31968|31948|31958|31938|23
1695092400000|2023-09-19 03:00:00|31961|31941|31961|31941|31961.5|31941.5|31960|31940|13
1695092700000|2023-09-19 03:05:00|31960.5|31940.5|31960.5|31940.5|31963|31943|31960|31940|15
1695093000000|2023-09-19 03:10:00|31961|31941|31962.5|31942.5|31962.5|31942.5|31959.5|31939.5|26
1695093300000|2023-09-19 03:15:00|31962|31942|31962|31942|31963|31943|31961.5|31941.5|9
1695093900000|2023-09-19 03:25:00|31963.5|31943.5|31962|31942|31967|31947|31962|31942|5
1695094200000|2023-09-19 03:30:00|31963|31943|31963.5|31943.5|31963.5|31943.5|31963|31943|2
1695094500000|2023-09-19 03:35:00|31964|31944|31968|31948|31968.5|31948.5|31963|31943|15
1695095400000|2023-09-19 03:50:00|31968.5|31948.5|31968.5|31948.5|31969|31949|31968.5|31948.5|3
1695095700000|2023-09-19 03:55:00|31966.5|31946.5|31968|31948|31969.5|31949.5|31965.5|31945.5|17
1695096000000|2023-09-19 04:00:00|31968.5|31948.5|31968.5|31948.5|31968.5|31948.5|31968|31948|3
1695096300000|2023-09-19 04:05:00|31972.5|31952.5|31973.5|31953.5|31974|31954|31969|31949|19
1695096600000|2023-09-19 04:10:00|31974.5|31954.5|31975|31955|31977.5|31957.5|31974.5|31954.5|15
1695096900000|2023-09-19 04:15:00|31975.5|31955.5|31981.5|31961.5|31981.5|31961.5|31974|31954|27
1695097200000|2023-09-19 04:20:00|31982|31962|31981.5|31961.5|31986|31966|31981.5|31961.5|14
1695097500000|2023-09-19 04:25:00|31981|31961|31982.5|31962.5|31984.5|31964.5|31980|31960|24
1695097800000|2023-09-19 04:30:00|31983|31963|31985|31965|31985.5|31965.5|31983|31963|6
1695098100000|2023-09-19 04:35:00|31985.5|31965.5|31985|31965|31985.5|31965.5|31985|31965|4
1695098400000|2023-09-19 04:40:00|31985.5|31965.5|31993|31973|32001|31981|31985|31965|44
1695098700000|2023-09-19 04:45:00|31994.5|31974.5|31992.5|31972.5|31996.5|31976.5|31992|31972|31
1695099000000|2023-09-19 04:50:00|31993|31973|31990.5|31970.5|31994|31974|31990.5|31970.5|15
1695099300000|2023-09-19 04:55:00|31990|31970|31992.5|31972.5|31992.5|31972.5|31989.5|31969.5|6
1695099600000|2023-09-19 05:00:00|31994|31974|31995|31975|31995|31975|31993|31973|10
1695099900000|2023-09-19 05:05:00|31995.5|31975.5|31997.5|31977.5|31997.5|31977.5|31995|31975|16
1695100200000|2023-09-19 05:10:00|31997|31977|31997|31977|31998.5|31978.5|31996.5|31976.5|9
1695100500000|2023-09-19 05:15:00|31997.5|31977.5|32003|31983|32003|31983|31997.5|31977.5|13
1695100800000|2023-09-19 05:20:00|32002.5|31982.5|32008|31988|32014.5|31994.5|32002|31982|43
1695101100000|2023-09-19 05:25:00|32008.5|31988.5|32013|31993|32026|32006|31996|31976|127
1695101400000|2023-09-19 05:30:00|32012.5|31992.5|32002|31982|32013|31993|32001|31981|26
1695101700000|2023-09-19 05:35:00|32002.5|31982.5|32004.5|31984.5|32005.5|31985.5|32002.5|31982.5|14
1695102000000|2023-09-19 05:40:00|32003.5|31983.5|31999.5|31979.5|32003.5|31983.5|31998.5|31978.5|27
1695102300000|2023-09-19 05:45:00|32000|31980|32000|31980|32001|31981|31995|31975|24
1695102600000|2023-09-19 05:50:00|32000.5|31980.5|32001|31981|32001|31981|31999.5|31979.5|10
1695102900000|2023-09-19 05:55:00|32000.5|31980.5|32003|31983|32007|31987|32000.5|31980.5|16
1695103200000|2023-09-19 06:00:00|32003.5|31983.5|32001.5|31981.5|32003.5|31983.5|31993.5|31973.5|44
1695103500000|2023-09-19 06:05:00|32002|31982|31992.5|31972.5|32002|31982|31991.5|31971.5|52
1695103800000|2023-09-19 06:10:00|31991|31971|31984.5|31964.5|31991|31971|31983|31963|38
1695104100000|2023-09-19 06:15:00|31985|31965|31981.5|31961.5|31987.5|31967.5|31981.5|31961.5|23
1695104400000|2023-09-19 06:20:00|31982|31962|31987.5|31967.5|31988|31968|31981.5|31961.5|27
1695104700000|2023-09-19 06:25:00|31988|31968|31987|31967|31991.5|31971.5|31987|31967|9
1695105000000|2023-09-19 06:30:00|31986.5|31966.5|31985|31965|31986.5|31966.5|31985|31965|10
1695105300000|2023-09-19 06:35:00|31985.5|31965.5|31984|31964|31986|31966|31983|31963|10
1695105600000|2023-09-19 06:40:00|31984.5|31964.5|31987|31967|31991|31971|31984.5|31964.5|16
1695105900000|2023-09-19 06:45:00|31988|31968|31987|31967|31988|31968|31987|31967|3
1695106200000|2023-09-19 06:50:00|31988|31968|31987|31967|31988|31968|31987|31967|4
1695106500000|2023-09-19 06:55:00|31987.5|31967.5|31988|31968|31988|31968|31987.5|31967.5|4
1695106800000|2023-09-19 07:00:00|31988.5|31968.5|31988|31968|31988.5|31968.5|31988|31968|4
1695107100000|2023-09-19 07:05:00|31987.5|31967.5|31988|31968|31988|31968|31987|31967|8
1695107400000|2023-09-19 07:10:00|31987.5|31967.5|31988|31968|31988|31968|31986.5|31966.5|6
1695107700000|2023-09-19 07:15:00|31987.5|31967.5|31988|31968|31988|31968|31987|31967|8
1695108300000|2023-09-19 07:25:00|31987|31967|31987.5|31967.5|31988.5|31968.5|31987|31967|7
1695108600000|2023-09-19 07:30:00|31987|31967|31986.5|31966.5|31989|31969|31983.5|31963.5|24
1695108900000|2023-09-19 07:35:00|31986|31966|31981.5|31961.5|31989|31969|31980.5|31960.5|27
1695109200000|2023-09-19 07:40:00|31981|31961|31977|31957|31981|31961|31976|31956|24
1695109500000|2023-09-19 07:45:00|31977.5|31957.5|31976|31956|31980.5|31960.5|31976|31956|15
1695109800000|2023-09-19 07:50:00|31976.5|31956.5|31977|31957|31977|31957|31976.5|31956.5|2
1695110100000|2023-09-19 07:55:00|31977.5|31957.5|31977|31957|31978|31958|31975.5|31955.5|12
1695110700000|2023-09-19 08:05:00|31979|31959|31981.5|31961.5|31989.5|31969.5|31979|31959|46
1695111000000|2023-09-19 08:10:00|31981|31961|31983|31963|31984|31964|31980|31960|30
1695111300000|2023-09-19 08:15:00|31983.5|31963.5|31988|31968|31988|31968|31983.5|31963.5|9
1695111600000|2023-09-19 08:20:00|31988.5|31968.5|31985.5|31965.5|31988.5|31968.5|31985|31965|16
1695111900000|2023-09-19 08:25:00|31986|31966|31987|31967|31988|31968|31983.5|31963.5|35
1695112200000|2023-09-19 08:30:00|31986.5|31966.5|31986|31966|31987|31967|31985|31965|20
1695112500000|2023-09-19 08:35:00|31985.5|31965.5|31985|31965|31985.5|31965.5|31985|31965|2
1695112800000|2023-09-19 08:40:00|31985.5|31965.5|31985|31965|31986|31966|31985|31965|8
1695113100000|2023-09-19 08:45:00|31984.5|31964.5|31985|31965|31987.5|31967.5|31984|31964|22
1695113400000|2023-09-19 08:50:00|31985.5|31965.5|31983|31963|31986|31966|31983|31963|12
1695113700000|2023-09-19 08:55:00|31983.5|31963.5|31984|31964|31984|31964|31983|31963|4
1695114000000|2023-09-19 09:00:00|31984.5|31964.5|31987.5|31967.5|31987.5|31967.5|31983.5|31963.5|15
1695114300000|2023-09-19 09:05:00|31988|31968|31987.5|31967.5|31988|31968|31987|31967|14
1695114600000|2023-09-19 09:10:00|31987|31967|31984|31964|31987|31967|31983.5|31963.5|8
1695114900000|2023-09-19 09:15:00|31983.5|31963.5|31983.5|31963.5|31983.5|31963.5|31983|31963|5
1695115200000|2023-09-19 09:20:00|31983|31963|31983|31963|31983|31963|31983|31963|1
1695115500000|2023-09-19 09:25:00|31982.5|31962.5|31982.5|31962.5|31982.5|31962.5|31982.5|31962.5|1
1695115800000|2023-09-19 09:30:00|31983|31963|31982.5|31962.5|31983|31963|31982|31962|4
1695116100000|2023-09-19 09:35:00|31982|31962|31982|31962|31982|31962|31982|31962|1
1695116400000|2023-09-19 09:40:00|31980.5|31960.5|31982.5|31962.5|31983|31963|31980|31960|11
1695116700000|2023-09-19 09:45:00|31982|31962|31983|31963|31983|31963|31981|31961|9
1695117000000|2023-09-19 09:50:00|31982.5|31962.5|31981|31961|31983|31963|31981|31961|12
1695117300000|2023-09-19 09:55:00|31980.5|31960.5|31980|31960|31981|31961|31980|31960|6
1695117600000|2023-09-19 10:00:00|31980.5|31960.5|31981|31961|31981|31961|31980.5|31960.5|2
1695117900000|2023-09-19 10:05:00|31980.5|31960.5|31979|31959|31981|31961|31979|31959|10
1695118200000|2023-09-19 10:10:00|31979.5|31959.5|31980.5|31960.5|31980.5|31960.5|31979|31959|5
1695118500000|2023-09-19 10:15:00|31980|31960|31977.5|31957.5|31980.5|31960.5|31977.5|31957.5|20
1695118800000|2023-09-19 10:20:00|31978.5|31958.5|31977.5|31957.5|31978.5|31958.5|31977.5|31957.5|10
1695119100000|2023-09-19 10:25:00|31978|31958|31977.5|31957.5|31978.5|31958.5|31977.5|31957.5|12
1695119400000|2023-09-19 10:30:00|31976.5|31956.5|31977.5|31957.5|31978.5|31958.5|31973|31953|36
1695119700000|2023-09-19 10:35:00|31977|31957|31976|31956|31980|31960|31972|31952|20
1695120000000|2023-09-19 10:40:00|31976.5|31956.5|31977|31957|31977|31957|31976|31956|8
1695120300000|2023-09-19 10:45:00|31977.5|31957.5|31979|31959|31979|31959|31977.5|31957.5|6
1695120600000|2023-09-19 10:50:00|31978.5|31958.5|31977.5|31957.5|31979|31959|31974.5|31954.5|22
1695120900000|2023-09-19 10:55:00|31977|31957|31976|31956|31977|31957|31975.5|31955.5|7
1695121200000|2023-09-19 11:00:00|31976.5|31956.5|31976|31956|31977|31957|31976|31956|4
1695121500000|2023-09-19 11:05:00|31975.5|31955.5|31966.5|31946.5|31975.5|31955.5|31966|31946|10
1695121800000|2023-09-19 11:10:00|31965.5|31945.5|31953|31933|31965.5|31945.5|31947.5|31927.5|27
1695122100000|2023-09-19 11:15:00|31954.5|31934.5|31959.5|31939.5|31959.5|31939.5|31952|31932|21
1695122400000|2023-09-19 11:20:00|31959|31939|31959|31939|31961.5|31941.5|31959|31939|28
1695122700000|2023-09-19 11:25:00|31959.5|31939.5|31955|31935|31959.5|31939.5|31955|31935|20
1695123000000|2023-09-19 11:30:00|31955.5|31935.5|31952.5|31932.5|31955.5|31935.5|31951|31931|41
1695123300000|2023-09-19 11:35:00|31954|31934|31952.5|31932.5|31956.5|31936.5|31951.5|31931.5|32
1695123600000|2023-09-19 11:40:00|31952|31932|31953|31933|31958|31938|31952|31932|13
1695123900000|2023-09-19 11:45:00|31953.5|31933.5|31951.5|31931.5|31956|31936|31951.5|31931.5|28
1695124200000|2023-09-19 11:50:00|31952|31932|31953.5|31933.5|31953.5|31933.5|31947.5|31927.5|15
1695124500000|2023-09-19 11:55:00|31953|31933|31951|31931|31953|31933|31947.5|31927.5|19
1695124800000|2023-09-19 12:00:00|31950.5|31930.5|31950|31930|31954|31934|31945|31925|19
1695125100000|2023-09-19 12:05:00|31951|31931|31948.5|31928.5|31951|31931|31946.5|31926.5|15
1695125400000|2023-09-19 12:10:00|31949|31929|31947|31927|31953|31933|31947|31927|14
1695126000000|2023-09-19 12:20:00|31946|31926|31945.5|31925.5|31946|31926|31945.5|31925.5|2
1695126300000|2023-09-19 12:25:00|31946.5|31926.5|31949|31929|31950.5|31930.5|31944|31924|9
1695126600000|2023-09-19 12:30:00|31953.5|31933.5|31956.5|31936.5|31957.5|31937.5|31945.5|31925.5|15
1695126900000|2023-09-19 12:35:00|31956|31936|31958.5|31938.5|31958.5|31938.5|31955.5|31935.5|16
1695127200000|2023-09-19 12:40:00|31959|31939|31963|31943|31963|31943|31959|31939|9
1695127500000|2023-09-19 12:45:00|31963.5|31943.5|31980|31960|31984.5|31964.5|31963.5|31943.5|48
1695127800000|2023-09-19 12:50:00|31979|31959|31965|31945|31979|31959|31964.5|31944.5|22
1695128100000|2023-09-19 12:55:00|31964.5|31944.5|31964.5|31944.5|31966|31946|31962.5|31942.5|18
1695128400000|2023-09-19 13:00:00|31965|31945|31968|31948|31970|31950|31965|31945|18
1695128700000|2023-09-19 13:05:00|31967.5|31947.5|31975.5|31955.5|31976|31956|31967.5|31947.5|27
1695129000000|2023-09-19 13:10:00|31976|31956|31985.5|31965.5|31985.5|31965.5|31976|31956|18
1695129300000|2023-09-19 13:15:00|31986|31966|31988|31968|31988|31968|31985.5|31965.5|6
1695129600000|2023-09-19 13:20:00|31987.5|31967.5|31986.5|31966.5|31988|31968|31986.5|31966.5|6
1695129900000|2023-09-19 13:25:00|31987|31967|31981|31961|31991|31971|31977.5|31957.5|37
1695130200000|2023-09-19 13:30:00|31980.5|31960.5|31981.5|31961.5|31981.5|31961.5|31974.5|31954.5|29
1695130500000|2023-09-19 13:35:00|31981|31961|31980.5|31960.5|31981|31961|31980.5|31960.5|4
1695130800000|2023-09-19 13:40:00|31981|31961|31981.5|31961.5|31981.5|31961.5|31980|31960|18
1695131100000|2023-09-19 13:45:00|31981|31961|31980.5|31960.5|31982.5|31962.5|31980.5|31960.5|13
1695131400000|2023-09-19 13:50:00|31980|31960|31981|31961|31982|31962|31977.5|31957.5|14
1695131700000|2023-09-19 13:55:00|31980|31960|31981|31961|31982.5|31962.5|31977.5|31957.5|40
1695132000000|2023-09-19 14:00:00|31981.5|31961.5|31983|31963|31983|31963|31978.5|31958.5|23
1695132300000|2023-09-19 14:05:00|31986.5|31966.5|31999|31979|32001|31981|31983|31963|42
1695132600000|2023-09-19 14:10:00|31999.5|31979.5|31998|31978|32009.5|31989.5|31998|31978|35
1695132900000|2023-09-19 14:15:00|31998.5|31978.5|32003|31983|32004|31984|31998.5|31978.5|19
1695133200000|2023-09-19 14:20:00|32002|31982|32002|31982|32003|31983|32001|31981|23
1695133500000|2023-09-19 14:25:00|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32001.5|31981.5|7
1695133800000|2023-09-19 14:30:00|32002|31982|31989.5|31969.5|32002|31982|31989|31969|32
1695134100000|2023-09-19 14:35:00|31989|31969|31989.5|31969.5|31990|31970|31987.5|31967.5|18
1695134400000|2023-09-19 14:40:00|31990|31970|31994.5|31974.5|31994.5|31974.5|31986.5|31966.5|28
1695134700000|2023-09-19 14:45:00|31994|31974|31993|31973|31994.5|31974.5|31991.5|31971.5|24
1695135000000|2023-09-19 14:50:00|31993.5|31973.5|32003|31983|32008|31988|31993|31973|52
1695135300000|2023-09-19 14:55:00|32002.5|31982.5|31998.5|31978.5|32010|31990|31997|31977|18
1695135600000|2023-09-19 15:00:00|31998|31978|31993.5|31973.5|32006.5|31986.5|31993.5|31973.5|36
1695135900000|2023-09-19 15:05:00|31993|31973|31995|31975|31996.5|31976.5|31992.5|31972.5|36
1695136200000|2023-09-19 15:10:00|31995.5|31975.5|31997.5|31977.5|31998.5|31978.5|31995|31975|13
1695136500000|2023-09-19 15:15:00|31997|31977|31997.5|31977.5|31998.5|31978.5|31995.5|31975.5|15
1695136800000|2023-09-19 15:20:00|31998|31978|31998.5|31978.5|31998.5|31978.5|31998|31978|4
1695137100000|2023-09-19 15:25:00|31998|31978|31994.5|31974.5|31998|31978|31992|31972|11
1695137400000|2023-09-19 15:30:00|31995|31975|31999|31979|32000|31980|31995|31975|21
1695137700000|2023-09-19 15:35:00|31998.5|31978.5|32000.5|31980.5|32001|31981|31998.5|31978.5|13
1695138000000|2023-09-19 15:40:00|32000|31980|32000.5|31980.5|32000.5|31980.5|32000|31980|2
1695138300000|2023-09-19 15:45:00|32001|31981|32000.5|31980.5|32001|31981|32000|31980|5
1695138600000|2023-09-19 15:50:00|32000|31980|32001|31981|32002|31982|32000|31980|9
1695138900000|2023-09-19 15:55:00|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|32000.5|31980.5|5
1695139200000|2023-09-19 16:00:00|32002|31982|32002.5|31982.5|32003.5|31983.5|32002|31982|8
1695139500000|2023-09-19 16:05:00|32003|31983|32000|31980|32003.5|31983.5|32000|31980|13
1695139800000|2023-09-19 16:10:00|32000.5|31980.5|32000|31980|32000.5|31980.5|32000|31980|2
1695140100000|2023-09-19 16:15:00|31999.5|31979.5|31994.5|31974.5|31999.5|31979.5|31993.5|31973.5|15
1695140400000|2023-09-19 16:20:00|31995|31975|31997.5|31977.5|31997.5|31977.5|31995|31975|5
1695140700000|2023-09-19 16:25:00|31998|31978|31995|31975|31998.5|31978.5|31995|31975|9
1695141000000|2023-09-19 16:30:00|31995.5|31975.5|32002|31982|32002|31982|31995|31975|16
1695141300000|2023-09-19 16:35:00|32001.5|31981.5|31998.5|31978.5|32002|31982|31997|31977|12
1695141600000|2023-09-19 16:40:00|31998|31978|32001.5|31981.5|32002|31982|31997|31977|22
1695141900000|2023-09-19 16:45:00|32001|31981|32003|31983|32003|31983|32000.5|31980.5|14
1695142200000|2023-09-19 16:50:00|32003.5|31983.5|32004|31984|32006|31986|32002.5|31982.5|17
1695142500000|2023-09-19 16:55:00|32003.5|31983.5|32011.5|31991.5|32021.5|32001.5|32002|31982|76
1695142800000|2023-09-19 17:00:00|32012|31992|32007|31987|32018|31998|32006.5|31986.5|35
1695143100000|2023-09-19 17:05:00|32006.5|31986.5|32005|31985|32007|31987|32005|31985|10
1695143400000|2023-09-19 17:10:00|32005.5|31985.5|32006|31986|32006.5|31986.5|32005.5|31985.5|14
1695143700000|2023-09-19 17:15:00|32005.5|31985.5|32005|31985|32005.5|31985.5|32005|31985|2
1695144000000|2023-09-19 17:20:00|32004.5|31984.5|32001.5|31981.5|32004.5|31984.5|32001.5|31981.5|7
1695144300000|2023-09-19 17:25:00|32002|31982|32001|31981|32002|31982|32001|31981|3
1695144600000|2023-09-19 17:30:00|32001.5|31981.5|32001|31981|32002|31982|32001|31981|4
1695144900000|2023-09-19 17:35:00|32000.5|31980.5|32002|31982|32002|31982|32000|31980|8
1695145200000|2023-09-19 17:40:00|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|1
1695145500000|2023-09-19 17:45:00|32002|31982|32001|31981|32002|31982|32001|31981|5
1695145800000|2023-09-19 17:50:00|32001.5|31981.5|31996|31976|32001.5|31981.5|31994|31974|13
1695146100000|2023-09-19 17:55:00|31995.5|31975.5|31995|31975|31995.5|31975.5|31995|31975|4
1695146400000|2023-09-19 18:00:00|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|1
1695146700000|2023-09-19 18:05:00|31996|31976|31996|31976|31996|31976|31996|31976|1
1695147000000|2023-09-19 18:10:00|31996.5|31976.5|31996.5|31976.5|31996.5|31976.5|31996.5|31976.5|1
1695147300000|2023-09-19 18:15:00|31997.5|31977.5|31997|31977|31997.5|31977.5|31997|31977|2
1695147600000|2023-09-19 18:20:00|31996.5|31976.5|31999|31979|31999.5|31979.5|31996.5|31976.5|7
1695147900000|2023-09-19 18:25:00|31999.5|31979.5|32000|31980|32000|31980|31999.5|31979.5|6
1695148500000|2023-09-19 18:35:00|31999.5|31979.5|31999.5|31979.5|32000|31980|31999|31979|7
1695148800000|2023-09-19 18:40:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31998.5|31978.5|4
1695149400000|2023-09-19 18:50:00|31999|31979|31998.5|31978.5|31999.5|31979.5|31998.5|31978.5|4
1695149700000|2023-09-19 18:55:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31999|31979|4
1695150000000|2023-09-19 19:00:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31999|31979|2
1695150300000|2023-09-19 19:05:00|32003.5|31983.5|32000.5|31980.5|32003.5|31983.5|32000.5|31980.5|5
1695150600000|2023-09-19 19:10:00|32000|31980|32000.5|31980.5|32000.5|31980.5|31999.5|31979.5|6
1695150900000|2023-09-19 19:15:00|32001|31981|32011.5|31991.5|32012.5|31992.5|32000.5|31980.5|12
1695151200000|2023-09-19 19:20:00|32011|31991|32011|31991|32011|31991|32011|31991|1
1695152100000|2023-09-19 19:35:00|32009.5|31989.5|32009.5|31989.5|32011.5|31991.5|32008.5|31988.5|8
1695152400000|2023-09-19 19:40:00|32010|31990|32014|31994|32014.5|31994.5|32010|31990|8
1695152700000|2023-09-19 19:45:00|32015|31995|32014|31994|32015|31995|32013|31993|10
1695153000000|2023-09-19 19:50:00|32013.5|31993.5|32017|31997|32017.5|31997.5|32013.5|31993.5|8
1695153300000|2023-09-19 19:55:00|32017.5|31997.5|32016.5|31996.5|32018.5|31998.5|32016.5|31996.5|5
1695171600000|2023-09-20 01:00:00|32004.5|31984.5|31990.5|31970.5|32004.5|31984.5|31989|31969|55
1695171900000|2023-09-20 01:05:00|31991|31971|31995.5|31975.5|32014.5|31994.5|31981.5|31961.5|101
1695172200000|2023-09-20 01:10:00|31995|31975|32003|31983|32013.5|31993.5|31995|31975|61
1695172500000|2023-09-20 01:15:00|32003.5|31983.5|32010.5|31990.5|32016.5|31996.5|32002|31982|35
1695172800000|2023-09-20 01:20:00|32011|31991|32006.5|31986.5|32011|31991|32006|31986|21
1695173100000|2023-09-20 01:25:00|32006|31986|31996.5|31976.5|32006.5|31986.5|31996.5|31976.5|22
1695173400000|2023-09-20 01:30:00|31997|31977|31981|31961|31997|31977|31981|31961|48
1695173700000|2023-09-20 01:35:00|31981.5|31961.5|31983|31963|31983.5|31963.5|31981.5|31961.5|9
1695174000000|2023-09-20 01:40:00|31982.5|31962.5|31980.5|31960.5|31982.5|31962.5|31980.5|31960.5|5
1695174300000|2023-09-20 01:45:00|31981|31961|31984|31964|31984.5|31964.5|31981|31961|19
1695174600000|2023-09-20 01:50:00|31984.5|31964.5|31978|31958|31984.5|31964.5|31977.5|31957.5|31
1695174900000|2023-09-20 01:55:00|31977.5|31957.5|31974|31954|31977.5|31957.5|31963|31943|39
1695175200000|2023-09-20 02:00:00|31973.5|31953.5|31971.5|31951.5|31974.5|31954.5|31970.5|31950.5|20
1695175500000|2023-09-20 02:05:00|31972|31952|31976|31956|31977.5|31957.5|31971.5|31951.5|16
1695175800000|2023-09-20 02:10:00|31975.5|31955.5|31973.5|31953.5|31976.5|31956.5|31972.5|31952.5|30
1695176100000|2023-09-20 02:15:00|31973|31953|31990.5|31970.5|31990.5|31970.5|31973|31953|50
1695176400000|2023-09-20 02:20:00|31991|31971|32003|31983|32005|31985|31991|31971|41
1695176700000|2023-09-20 02:25:00|32002.5|31982.5|32010.5|31990.5|32011.5|31991.5|31996.5|31976.5|37
1695177000000|2023-09-20 02:30:00|32010|31990|32014|31994|32028|32008|32007.5|31987.5|43
1695177300000|2023-09-20 02:35:00|32014.5|31994.5|31999.5|31979.5|32015|31995|31998.5|31978.5|43
1695177600000|2023-09-20 02:40:00|32000.5|31980.5|32005|31985|32009|31989|32000.5|31980.5|20
1695177900000|2023-09-20 02:45:00|32005.5|31985.5|32006|31986|32006|31986|32000.5|31980.5|26
1695178200000|2023-09-20 02:50:00|32005|31985|31998|31978|32006|31986|31998|31978|44
1695178500000|2023-09-20 02:55:00|31998.5|31978.5|32005.5|31985.5|32005.5|31985.5|31997|31977|29
1695178800000|2023-09-20 03:00:00|32006.5|31986.5|31995|31975|32007|31987|31994|31974|33
1695179100000|2023-09-20 03:05:00|31994.5|31974.5|32008|31988|32008|31988|31994.5|31974.5|25
1695179400000|2023-09-20 03:10:00|32011|31991|32010.5|31990.5|32012.5|31992.5|32000.5|31980.5|40
1695179700000|2023-09-20 03:15:00|32011|31991|32012.5|31992.5|32015.5|31995.5|32010.5|31990.5|23
1695180000000|2023-09-20 03:20:00|32013|31993|32018.5|31998.5|32019|31999|32012.5|31992.5|25
1695180300000|2023-09-20 03:25:00|32019|31999|32021|32001|32025|32005|32019|31999|48
1695180600000|2023-09-20 03:30:00|32021.5|32001.5|32021.5|32001.5|32022|32002|32020.5|32000.5|8
1695180900000|2023-09-20 03:35:00|32020.5|32000.5|32018.5|31998.5|32021.5|32001.5|32017.5|31997.5|28
1695181200000|2023-09-20 03:40:00|32019|31999|32016|31996|32019|31999|32015.5|31995.5|27
1695181500000|2023-09-20 03:45:00|32016.5|31996.5|32022.5|32002.5|32022.5|32002.5|32015.5|31995.5|25
1695181800000|2023-09-20 03:50:00|32023|32003|32024|32004|32031|32011|32023|32003|38
1695182100000|2023-09-20 03:55:00|32023.5|32003.5|32022.5|32002.5|32023.5|32003.5|32021.5|32001.5|11
1695182400000|2023-09-20 04:00:00|32022|32002|32022|32002|32022|32002|32021.5|32001.5|5
1695182700000|2023-09-20 04:05:00|32023|32003|32024.5|32004.5|32025.5|32005.5|32022.5|32002.5|18
1695183000000|2023-09-20 04:10:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32023.5|32003.5|6
1695183300000|2023-09-20 04:15:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32023.5|32003.5|7
1695183600000|2023-09-20 04:20:00|32024|32004|32025.5|32005.5|32025.5|32005.5|32023.5|32003.5|14
1695183900000|2023-09-20 04:25:00|32025|32005|32025.5|32005.5|32025.5|32005.5|32023.5|32003.5|24
1695184200000|2023-09-20 04:30:00|32025|32005|32024.5|32004.5|32025.5|32005.5|32023.5|32003.5|14
1695184500000|2023-09-20 04:35:00|32024|32004|32023.5|32003.5|32024.5|32004.5|32023|32003|13
1695184800000|2023-09-20 04:40:00|32024|32004|32022.5|32002.5|32026|32006|32022|32002|14
1695185100000|2023-09-20 04:45:00|32022|32002|32022|32002|32022|32002|32021.5|32001.5|3
1695185400000|2023-09-20 04:50:00|32022.5|32002.5|32029.5|32009.5|32029.5|32009.5|32022|32002|10
1695185700000|2023-09-20 04:55:00|32029|32009|32036|32016|32036.5|32016.5|32029|32009|28
1695186000000|2023-09-20 05:00:00|32036.5|32016.5|32043|32023|32043.5|32023.5|32035.5|32015.5|21
1695186300000|2023-09-20 05:05:00|32043.5|32023.5|32034.5|32014.5|32044.5|32024.5|32034.5|32014.5|22
1695186600000|2023-09-20 05:10:00|32035.5|32015.5|32040.5|32020.5|32040.5|32020.5|32035.5|32015.5|17
1695186900000|2023-09-20 05:15:00|32040|32020|32043|32023|32045|32025|32039.5|32019.5|23
1695187200000|2023-09-20 05:20:00|32043.5|32023.5|32035.5|32015.5|32045.5|32025.5|32034.5|32014.5|34
1695187500000|2023-09-20 05:25:00|32035|32015|32035.5|32015.5|32036|32016|32031|32011|21
1695187800000|2023-09-20 05:30:00|32035|32015|32035|32015|32035.5|32015.5|32030.5|32010.5|25
1695188100000|2023-09-20 05:35:00|32034.5|32014.5|32027|32007|32034.5|32014.5|32023|32003|31
1695188400000|2023-09-20 05:40:00|32027.5|32007.5|32024.5|32004.5|32028|32008|32024|32004|19
1695188700000|2023-09-20 05:45:00|32025|32005|32024.5|32004.5|32025.5|32005.5|32024|32004|19
1695189000000|2023-09-20 05:50:00|32023.5|32003.5|32030|32010|32030|32010|32022.5|32002.5|29
1695189300000|2023-09-20 05:55:00|32030.5|32010.5|32030|32010|32032|32012|32029.5|32009.5|30
1695189600000|2023-09-20 06:00:00|32030.5|32010.5|32022.5|32002.5|32037.5|32017.5|32022.5|32002.5|46
1695189900000|2023-09-20 06:05:00|32023|32003|32000.5|31980.5|32023.5|32003.5|31996.5|31976.5|56
1695190200000|2023-09-20 06:10:00|32001|31981|32003|31983|32007|31987|32001|31981|68
1695190500000|2023-09-20 06:15:00|32003.5|31983.5|32013|31993|32014.5|31994.5|32003.5|31983.5|25
1695190800000|2023-09-20 06:20:00|32013.5|31993.5|32016.5|31996.5|32016.5|31996.5|32013|31993|9
1695191100000|2023-09-20 06:25:00|32016|31996|32018|31998|32018|31998|32013.5|31993.5|17
1695191400000|2023-09-20 06:30:00|32016|31996|32018.5|31998.5|32018.5|31998.5|32013|31993|14
1695191700000|2023-09-20 06:35:00|32018|31998|32011.5|31991.5|32018.5|31998.5|32011.5|31991.5|25
1695192000000|2023-09-20 06:40:00|32012|31992|32012|31992|32015|31995|32011.5|31991.5|21
1695192300000|2023-09-20 06:45:00|32013|31993|32014|31994|32017|31997|32013|31993|15
1695192600000|2023-09-20 06:50:00|32014.5|31994.5|32018.5|31998.5|32019.5|31999.5|32014.5|31994.5|11
1695192900000|2023-09-20 06:55:00|32018|31998|32015.5|31995.5|32018|31998|32014.5|31994.5|37
1695193200000|2023-09-20 07:00:00|32016|31996|32018|31998|32022|32002|32013|31993|69
1695193500000|2023-09-20 07:05:00|32017.5|31997.5|32016.5|31996.5|32018|31998|32016.5|31996.5|13
1695193800000|2023-09-20 07:10:00|32015.5|31995.5|32013|31993|32015.5|31995.5|32010|31990|38
1695194100000|2023-09-20 07:15:00|32013.5|31993.5|32013|31993|32017.5|31997.5|32012.5|31992.5|38
1695194400000|2023-09-20 07:20:00|32013.5|31993.5|32013.5|31993.5|32016|31996|32013.5|31993.5|24
1695194700000|2023-09-20 07:25:00|32014|31994|32015.5|31995.5|32015.5|31995.5|32013|31993|28
1695195000000|2023-09-20 07:30:00|32016.5|31996.5|32016.5|31996.5|32018.5|31998.5|32014.5|31994.5|45
1695195300000|2023-09-20 07:35:00|32016|31996|32013.5|31993.5|32016.5|31996.5|32013|31993|31
1695195600000|2023-09-20 07:40:00|32013|31993|32013|31993|32013.5|31993.5|32011.5|31991.5|9
1695196200000|2023-09-20 07:50:00|32012.5|31992.5|32013|31993|32013|31993|32012.5|31992.5|2
1695196500000|2023-09-20 07:55:00|32011.5|31991.5|32023.5|32003.5|32023.5|32003.5|32011.5|31991.5|2
1695196800000|2023-09-20 08:00:00|32025|32005|32011|31991|32025|32005|32010|31990|23
1695197100000|2023-09-20 08:05:00|32011.5|31991.5|32011.5|31991.5|32013.5|31993.5|32010|31990|20
1695197400000|2023-09-20 08:10:00|32012|31992|32014.5|31994.5|32016|31996|32011.5|31991.5|19
1695197700000|2023-09-20 08:15:00|32014|31994|32012|31992|32014.5|31994.5|32012|31992|33
1695198000000|2023-09-20 08:20:00|32012.5|31992.5|32001|31981|32012.5|31992.5|32000.5|31980.5|45
1695198300000|2023-09-20 08:25:00|32000|31980|32003|31983|32004|31984|31997|31977|26
1695198600000|2023-09-20 08:30:00|32002.5|31982.5|32003.5|31983.5|32004|31984|31997.5|31977.5|34
1695198900000|2023-09-20 08:35:00|32003|31983|32003|31983|32004|31984|32000.5|31980.5|11
1695199200000|2023-09-20 08:40:00|32002.5|31982.5|31997|31977|32003|31983|31996.5|31976.5|37
1695199500000|2023-09-20 08:45:00|31996.5|31976.5|31996|31976|31997.5|31977.5|31996|31976|8
1695199800000|2023-09-20 08:50:00|31996.5|31976.5|31996|31976|31997|31977|31996|31976|6
1695200100000|2023-09-20 08:55:00|31996.5|31976.5|31997|31977|31997.5|31977.5|31995|31975|14
1695200400000|2023-09-20 09:00:00|31996.5|31976.5|31985.5|31965.5|31996.5|31976.5|31979.5|31959.5|36
1695200700000|2023-09-20 09:05:00|31986|31966|31985.5|31965.5|31996.5|31976.5|31985.5|31965.5|56
1695201000000|2023-09-20 09:10:00|31985|31965|31984.5|31964.5|31985.5|31965.5|31984.5|31964.5|8
1695201300000|2023-09-20 09:15:00|31984|31964|31985|31965|31985.5|31965.5|31984|31964|9
1695201600000|2023-09-20 09:20:00|31985.5|31965.5|31985|31965|31986|31966|31985|31965|10
1695201900000|2023-09-20 09:25:00|31982.5|31962.5|31990.5|31970.5|31994|31974|31979.5|31959.5|44
1695202200000|2023-09-20 09:30:00|31991.5|31971.5|31989|31969|31992.5|31972.5|31984.5|31964.5|40
1695202500000|2023-09-20 09:35:00|31989.5|31969.5|31988.5|31968.5|31989.5|31969.5|31987.5|31967.5|15
1695202800000|2023-09-20 09:40:00|31989|31969|31985|31965|31989|31969|31984.5|31964.5|23
1695203100000|2023-09-20 09:45:00|31984.5|31964.5|31982|31962|31985.5|31965.5|31982|31962|9
1695203400000|2023-09-20 09:50:00|31980.5|31960.5|31982.5|31962.5|31988|31968|31975|31955|29
1695203700000|2023-09-20 09:55:00|31982|31962|31982|31962|31982|31962|31982|31962|1
1695204000000|2023-09-20 10:00:00|31982.5|31962.5|31981|31961|31985.5|31965.5|31979|31959|38
1695204300000|2023-09-20 10:05:00|31980.5|31960.5|31980.5|31960.5|31981.5|31961.5|31979.5|31959.5|14
1695204600000|2023-09-20 10:10:00|31980|31960|31985|31965|31985|31965|31979.5|31959.5|14
1695204900000|2023-09-20 10:15:00|31985.5|31965.5|31982|31962|31985.5|31965.5|31981.5|31961.5|25
1695205200000|2023-09-20 10:20:00|31981.5|31961.5|31980.5|31960.5|31983.5|31963.5|31980.5|31960.5|23
1695205500000|2023-09-20 10:25:00|31981|31961|31985.5|31965.5|31988|31968|31981|31961|25
1695205800000|2023-09-20 10:30:00|31986|31966|31984.5|31964.5|31986|31966|31983|31963|18
1695206100000|2023-09-20 10:35:00|31984|31964|31984|31964|31985.5|31965.5|31982.5|31962.5|23
1695206400000|2023-09-20 10:40:00|31984.5|31964.5|31985.5|31965.5|31985.5|31965.5|31983|31963|15
1695206700000|2023-09-20 10:45:00|31985|31965|31985.5|31965.5|31986|31966|31984.5|31964.5|8
1695207000000|2023-09-20 10:50:00|31985|31965|31984|31964|31985.5|31965.5|31983.5|31963.5|9
1695207300000|2023-09-20 10:55:00|31984.5|31964.5|31985.5|31965.5|31985.5|31965.5|31984.5|31964.5|3
1695207600000|2023-09-20 11:00:00|31985|31965|31987|31967|31987|31967|31985|31965|4
1695207900000|2023-09-20 11:05:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|1
1695208200000|2023-09-20 11:10:00|31987|31967|31987|31967|31987.5|31967.5|31986.5|31966.5|23
1695208500000|2023-09-20 11:15:00|31987.5|31967.5|31987|31967|31987.5|31967.5|31987|31967|2
1695208800000|2023-09-20 11:20:00|31987.5|31967.5|31987|31967|31987.5|31967.5|31987|31967|6
1695209100000|2023-09-20 11:25:00|31987.5|31967.5|31987|31967|31987.5|31967.5|31986|31966|8
1695209400000|2023-09-20 11:30:00|31986.5|31966.5|31984.5|31964.5|31986.5|31966.5|31983|31963|11
1695209700000|2023-09-20 11:35:00|31985|31965|31979|31959|31985|31965|31978|31958|17
1695210000000|2023-09-20 11:40:00|31978.5|31958.5|31976.5|31956.5|31979|31959|31976|31956|17
1695210300000|2023-09-20 11:45:00|31977|31957|31979|31959|31980.5|31960.5|31976.5|31956.5|12
1695210600000|2023-09-20 11:50:00|31978.5|31958.5|31976.5|31956.5|31978.5|31958.5|31973|31953|11
1695210900000|2023-09-20 11:55:00|31976|31956|31976|31956|31979|31959|31974|31954|9
1695211200000|2023-09-20 12:00:00|31974|31954|31975|31955|31976|31956|31972.5|31952.5|7
1695211500000|2023-09-20 12:05:00|31974.5|31954.5|31977|31957|31977|31957|31974.5|31954.5|5
1695211800000|2023-09-20 12:10:00|31977.5|31957.5|31976|31956|31984|31964|31974.5|31954.5|34
1695212100000|2023-09-20 12:15:00|31976.5|31956.5|31974.5|31954.5|31976.5|31956.5|31974.5|31954.5|9
1695212400000|2023-09-20 12:20:00|31975|31955|31971|31951|31975|31955|31970.5|31950.5|19
1695212700000|2023-09-20 12:25:00|31971.5|31951.5|31971|31951|31971.5|31951.5|31970.5|31950.5|6
1695213000000|2023-09-20 12:30:00|31971.5|31951.5|31973.5|31953.5|31975.5|31955.5|31971|31951|37
1695213300000|2023-09-20 12:35:00|31974|31954|31973.5|31953.5|31978|31958|31973.5|31953.5|29
1695213600000|2023-09-20 12:40:00|31974|31954|31973|31953|31974|31954|31973|31953|5
1695213900000|2023-09-20 12:45:00|31972.5|31952.5|31965|31945|31972.5|31952.5|31965|31945|26
1695214200000|2023-09-20 12:50:00|31966|31946|31966.5|31946.5|31967|31947|31966|31946|4
1695214500000|2023-09-20 12:55:00|31967|31947|31968|31948|31968.5|31948.5|31966.5|31946.5|11
1695214800000|2023-09-20 13:00:00|31967.5|31947.5|31963.5|31943.5|31967.5|31947.5|31963.5|31943.5|28
1695215100000|2023-09-20 13:05:00|31964|31944|31965.5|31945.5|31966.5|31946.5|31963.5|31943.5|21
1695215400000|2023-09-20 13:10:00|31966|31946|31965.5|31945.5|31967|31947|31965.5|31945.5|9
1695215700000|2023-09-20 13:15:00|31966.5|31946.5|31962.5|31942.5|31966.5|31946.5|31962.5|31942.5|9
1695216000000|2023-09-20 13:20:00|31963|31943|31963|31943|31963|31943|31963|31943|1
1695216300000|2023-09-20 13:25:00|31962.5|31942.5|31962|31942|31964|31944|31962|31942|8
1695216600000|2023-09-20 13:30:00|31961|31941|31958|31938|31961|31941|31958|31938|6
1695216900000|2023-09-20 13:35:00|31957.5|31937.5|31949|31929|31959|31939|31948.5|31928.5|27
1695217200000|2023-09-20 13:40:00|31948.5|31928.5|31949|31929|31953.5|31933.5|31945.5|31925.5|52
1695217500000|2023-09-20 13:45:00|31948.5|31928.5|31944|31924|31949|31929|31942.5|31922.5|26
1695217800000|2023-09-20 13:50:00|31944.5|31924.5|31942.5|31922.5|31945.5|31925.5|31942.5|31922.5|23
1695218100000|2023-09-20 13:55:00|31942|31922|31941.5|31921.5|31943.5|31923.5|31940.5|31920.5|18
1695218400000|2023-09-20 14:00:00|31942|31922|31939.5|31919.5|31942.5|31922.5|31939.5|31919.5|16
1695218700000|2023-09-20 14:05:00|31938.5|31918.5|31944|31924|31944|31924|31936.5|31916.5|26
1695219000000|2023-09-20 14:10:00|31945|31925|31944|31924|31947|31927|31941|31921|29
1695219300000|2023-09-20 14:15:00|31944.5|31924.5|31943|31923|31945.5|31925.5|31941|31921|25
1695219600000|2023-09-20 14:20:00|31943.5|31923.5|31947|31927|31948|31928|31943.5|31923.5|20
1695219900000|2023-09-20 14:25:00|31946.5|31926.5|31945|31925|31946.5|31926.5|31944|31924|11
1695220200000|2023-09-20 14:30:00|31945.5|31925.5|31943|31923|31945.5|31925.5|31943|31923|26
1695220500000|2023-09-20 14:35:00|31942.5|31922.5|31943|31923|31943.5|31923.5|31942|31922|20
1695220800000|2023-09-20 14:40:00|31942.5|31922.5|31941|31921|31943|31923|31941|31921|10
1695221100000|2023-09-20 14:45:00|31940.5|31920.5|31942|31922|31942|31922|31940|31920|7
1695221400000|2023-09-20 14:50:00|31944|31924|31942|31922|31945.5|31925.5|31942|31922|9
1695221700000|2023-09-20 14:55:00|31941|31921|31941.5|31921.5|31942|31922|31940|31920|13
1695222000000|2023-09-20 15:00:00|31946|31926|31951|31931|31951|31931|31941|31921|31
1695222300000|2023-09-20 15:05:00|31951.5|31931.5|31947|31927|31954|31934|31946|31926|40
1695222600000|2023-09-20 15:10:00|31944.5|31924.5|31937|31917|31944.5|31924.5|31937|31917|16
1695223200000|2023-09-20 15:20:00|31937.5|31917.5|31935.5|31915.5|31937.5|31917.5|31935|31915|10
1695223500000|2023-09-20 15:25:00|31935|31915|31946.5|31926.5|31951|31931|31935|31915|35
1695223800000|2023-09-20 15:30:00|31947|31927|31946.5|31926.5|31948.5|31928.5|31943.5|31923.5|22
1695224100000|2023-09-20 15:35:00|31946|31926|31950.5|31930.5|31950.5|31930.5|31946|31926|15
1695224400000|2023-09-20 15:40:00|31950|31930|31951|31931|31954|31934|31950|31930|21
1695224700000|2023-09-20 15:45:00|31951.5|31931.5|31950.5|31930.5|31952.5|31932.5|31950.5|31930.5|15
1695225000000|2023-09-20 15:50:00|31951|31931|31950|31930|31951|31931|31950|31930|5
1695225300000|2023-09-20 15:55:00|31949.5|31929.5|31950|31930|31950|31930|31949|31929|6
1695225600000|2023-09-20 16:00:00|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|31949.5|31929.5|1
1695225900000|2023-09-20 16:05:00|31944.5|31924.5|31942|31922|31944.5|31924.5|31941.5|31921.5|10
1695226200000|2023-09-20 16:10:00|31942.5|31922.5|31941.5|31921.5|31942.5|31922.5|31941.5|31921.5|6
1695226500000|2023-09-20 16:15:00|31941|31921|31939|31919|31941|31921|31939|31919|5
1695226800000|2023-09-20 16:20:00|31938.5|31918.5|31938.5|31918.5|31939|31919|31938|31918|7
1695227100000|2023-09-20 16:25:00|31939|31919|31939|31919|31940|31920|31939|31919|5
1695227400000|2023-09-20 16:30:00|31938.5|31918.5|31941|31921|31941|31921|31930|31910|26
1695227700000|2023-09-20 16:35:00|31941.5|31921.5|31937.5|31917.5|31941.5|31921.5|31937|31917|11
1695228000000|2023-09-20 16:40:00|31938|31918|31940|31920|31941|31921|31937.5|31917.5|15
1695228300000|2023-09-20 16:45:00|31938|31918|31934.5|31914.5|31938|31918|31934.5|31914.5|13
1695228600000|2023-09-20 16:50:00|31935|31915|31935.5|31915.5|31935.5|31915.5|31935|31915|2
1695229200000|2023-09-20 17:00:00|31935|31915|31930|31910|31935|31915|31923.5|31903.5|23
1695229500000|2023-09-20 17:05:00|31930.5|31910.5|31929.5|31909.5|31931.5|31911.5|31928|31908|20
1695229800000|2023-09-20 17:10:00|31929|31909|31929|31909|31929|31909|31929|31909|1
1695230100000|2023-09-20 17:15:00|31928.5|31908.5|31925.5|31905.5|31928.5|31908.5|31924.5|31904.5|15
1695230400000|2023-09-20 17:20:00|31925|31905|31928.5|31908.5|31928.5|31908.5|31924.5|31904.5|45
1695230700000|2023-09-20 17:25:00|31928|31908|31935.5|31915.5|31936|31916|31927.5|31907.5|42
1695231000000|2023-09-20 17:30:00|31934.5|31914.5|31935.5|31915.5|31935.5|31915.5|31934.5|31914.5|9
1695231300000|2023-09-20 17:35:00|31935|31915|31935.5|31915.5|31936.5|31916.5|31932.5|31912.5|21
1695231600000|2023-09-20 17:40:00|31935|31915|31935.5|31915.5|31936|31916|31934.5|31914.5|14
1695231900000|2023-09-20 17:45:00|31935|31915|31914|31894|31935.5|31915.5|31911|31891|37
1695232200000|2023-09-20 17:50:00|31914.5|31894.5|31924|31904|31925.5|31905.5|31911.5|31891.5|49
1695232500000|2023-09-20 17:55:00|31923.5|31903.5|31921.5|31901.5|31936.5|31916.5|31921.5|31901.5|79
1695232800000|2023-09-20 18:00:00|31931.5|31911.5|31970|31950|31977.5|31952.5|31925|31902|178
1695233100000|2023-09-20 18:05:00|31970.5|31950.5|31982|31962|31987|31967|31965|31945|95
1695233400000|2023-09-20 18:10:00|31982.5|31962.5|31976.5|31956.5|31989.5|31969.5|31965.5|31945.5|52
1695233700000|2023-09-20 18:15:00|31977|31957|31978|31958|31981|31961|31972|31952|52
1695234000000|2023-09-20 18:20:00|31977.5|31957.5|31971|31951|31980.5|31960.5|31971|31951|27
1695234300000|2023-09-20 18:25:00|31970.5|31950.5|31980|31960|31980.5|31960.5|31969|31949|36
1695234600000|2023-09-20 18:30:00|31943|31923|31951|31931|31969.5|31949.5|31919.5|31899.5|119
1695234900000|2023-09-20 18:35:00|31951.5|31931.5|31951.5|31931.5|31962.5|31942.5|31951|31931|47
1695235200000|2023-09-20 18:40:00|31951|31931|31954|31934|31959|31939|31951|31931|32
1695235500000|2023-09-20 18:45:00|31954.5|31934.5|31974.5|31954.5|31975|31955|31954|31934|42
1695235800000|2023-09-20 18:50:00|31975|31955|31983|31963|31985.5|31965.5|31975|31955|46
1695236100000|2023-09-20 18:55:00|31982.5|31962.5|31980|31960|31982.5|31962.5|31976|31956|17
1695236400000|2023-09-20 19:00:00|31981.5|31961.5|31985.5|31965.5|31988.5|31968.5|31981.5|31961.5|17
1695236700000|2023-09-20 19:05:00|31986|31966|31985.5|31965.5|31987|31967|31985.5|31965.5|14
1695237000000|2023-09-20 19:10:00|31986|31966|31992.5|31972.5|31995|31975|31985.5|31965.5|30
1695237300000|2023-09-20 19:15:00|31992|31972|32018|31998|32022.5|32002.5|31992|31972|57
1695237600000|2023-09-20 19:20:00|32017.5|31997.5|32016|31996|32018.5|31998.5|32012|31992|33
1695237900000|2023-09-20 19:25:00|32015.5|31995.5|32012|31992|32018.5|31998.5|32007|31987|46
1695238200000|2023-09-20 19:30:00|32011.5|31991.5|32022.5|32002.5|32022.5|32002.5|32008|31988|36
1695238500000|2023-09-20 19:35:00|32022|32002|32022.5|32002.5|32023|32003|32021.5|32001.5|8
1695238800000|2023-09-20 19:40:00|32023|32003|32029|32009|32031.5|32011.5|32023|32003|22
1695239100000|2023-09-20 19:45:00|32029.5|32009.5|32036|32016|32036|32016|32025.5|32005.5|29
1695239400000|2023-09-20 19:50:00|32035.5|32015.5|32033.5|32013.5|32036|32016|32028|32008|24
1695239700000|2023-09-20 19:55:00|32034|32014|32027|32007|32034|32014|32026.5|32006.5|14
1695258000000|2023-09-21 01:00:00|32029|32009|32081.5|32061.5|32083.5|32063.5|32029|32009|45
1695258300000|2023-09-21 01:05:00|32082|32062|32089.5|32069.5|32089.5|32069.5|32079|32059|42
1695258600000|2023-09-21 01:10:00|32090|32070|32085|32065|32092.5|32072.5|32077.5|32057.5|22
1695258900000|2023-09-21 01:15:00|32085.5|32065.5|32088.5|32068.5|32090|32070|32074|32054|38
1695259200000|2023-09-21 01:20:00|32089|32069|32092|32072|32092|32072|32083|32063|28
1695259500000|2023-09-21 01:25:00|32092.5|32072.5|32085.5|32065.5|32092.5|32072.5|32085|32065|33
1695259800000|2023-09-21 01:30:00|32085|32065|32075|32055|32086|32066|32070.5|32050.5|37
1695260100000|2023-09-21 01:35:00|32075.5|32055.5|32087.5|32067.5|32087.5|32067.5|32072|32052|48
1695260400000|2023-09-21 01:40:00|32087|32067|32085|32065|32088.5|32068.5|32085|32065|19
1695260700000|2023-09-21 01:45:00|32085.5|32065.5|32083|32063|32086|32066|32083|32063|20
1695261000000|2023-09-21 01:50:00|32083.5|32063.5|32086.5|32066.5|32088.5|32068.5|32083|32063|34
1695261300000|2023-09-21 01:55:00|32087|32067|32093.5|32073.5|32093.5|32073.5|32086.5|32066.5|14
1695261600000|2023-09-21 02:00:00|32093|32073|32093|32073|32093|32073|32093|32073|1
1695261900000|2023-09-21 02:05:00|32094.5|32074.5|32098|32078|32098|32078|32093|32073|15
1695262200000|2023-09-21 02:10:00|32097.5|32077.5|32112|32092|32113|32093|32097|32077|23
1695262500000|2023-09-21 02:15:00|32113|32093|32121|32101|32122|32102|32113|32093|40
1695262800000|2023-09-21 02:20:00|32121.5|32101.5|32129|32109|32129|32109|32121.5|32101.5|23
1695263100000|2023-09-21 02:25:00|32129.5|32109.5|32128.5|32108.5|32131|32111|32127.5|32107.5|15
1695263400000|2023-09-21 02:30:00|32129|32109|32142.5|32122.5|32142.5|32122.5|32128.5|32108.5|45
1695263700000|2023-09-21 02:35:00|32142|32122|32145.5|32125.5|32146.5|32126.5|32137.5|32117.5|25
1695264000000|2023-09-21 02:40:00|32145|32125|32140.5|32120.5|32146|32126|32140|32120|19
1695264300000|2023-09-21 02:45:00|32141|32121|32139.5|32119.5|32143|32123|32138.5|32118.5|43
1695264600000|2023-09-21 02:50:00|32140|32120|32139.5|32119.5|32140|32120|32134|32114|40
1695264900000|2023-09-21 02:55:00|32139|32119|32138|32118|32140.5|32120.5|32133.5|32113.5|21
1695265200000|2023-09-21 03:00:00|32137.5|32117.5|32136|32116|32138|32118|32134.5|32114.5|27
1695265500000|2023-09-21 03:05:00|32136.5|32116.5|32134.5|32114.5|32139|32119|32129.5|32109.5|53
1695265800000|2023-09-21 03:10:00|32135|32115|32128.5|32108.5|32138.5|32118.5|32128.5|32108.5|21
1695266100000|2023-09-21 03:15:00|32128|32108|32135|32115|32136|32116|32128|32108|22
1695266400000|2023-09-21 03:20:00|32134.5|32114.5|32132.5|32112.5|32134.5|32114.5|32122|32102|49
1695266700000|2023-09-21 03:25:00|32133|32113|32135|32115|32139|32119|32133|32113|27
1695267000000|2023-09-21 03:30:00|32134.5|32114.5|32143|32123|32146.5|32126.5|32134|32114|28
1695267300000|2023-09-21 03:35:00|32141.5|32121.5|32141|32121|32147|32127|32141|32121|20
1695267600000|2023-09-21 03:40:00|32142|32122|32149|32129|32149|32129|32142|32122|9
1695267900000|2023-09-21 03:45:00|32148.5|32128.5|32148|32128|32148.5|32128.5|32148|32128|2
1695268200000|2023-09-21 03:50:00|32147.5|32127.5|32145.5|32125.5|32147.5|32127.5|32145|32125|8
1695268500000|2023-09-21 03:55:00|32145|32125|32142.5|32122.5|32148|32128|32142|32122|24
1695268800000|2023-09-21 04:00:00|32143|32123|32135.5|32115.5|32144|32124|32135|32115|17
1695269100000|2023-09-21 04:05:00|32136|32116|32135.5|32115.5|32136.5|32116.5|32135.5|32115.5|5
1695269400000|2023-09-21 04:10:00|32136|32116|32141.5|32121.5|32141.5|32121.5|32136|32116|10
1695269700000|2023-09-21 04:15:00|32142|32122|32143.5|32123.5|32143.5|32123.5|32142|32122|4
1695270000000|2023-09-21 04:20:00|32144|32124|32143.5|32123.5|32144|32124|32143.5|32123.5|2
1695270300000|2023-09-21 04:25:00|32144|32124|32143.5|32123.5|32144.5|32124.5|32143.5|32123.5|10
1695270600000|2023-09-21 04:30:00|32144|32124|32147.5|32127.5|32147.5|32127.5|32144|32124|6
1695270900000|2023-09-21 04:35:00|32147|32127|32145|32125|32147|32127|32144.5|32124.5|8
1695271200000|2023-09-21 04:40:00|32144.5|32124.5|32145.5|32125.5|32147|32127|32141|32121|20
1695271500000|2023-09-21 04:45:00|32146|32126|32145.5|32125.5|32146|32126|32145|32125|4
1695271800000|2023-09-21 04:50:00|32146|32126|32146|32126|32146.5|32126.5|32146|32126|5
1695272100000|2023-09-21 04:55:00|32146.5|32126.5|32146|32126|32147|32127|32145|32125|10
1695272400000|2023-09-21 05:00:00|32146.5|32126.5|32176.5|32156.5|32183|32163|32146|32126|51
1695272700000|2023-09-21 05:05:00|32177.5|32157.5|32173|32153|32185|32165|32167.5|32147.5|65
1695273000000|2023-09-21 05:10:00|32172.5|32152.5|32178|32158|32178|32158|32172.5|32152.5|23
1695273300000|2023-09-21 05:15:00|32177.5|32157.5|32184.5|32164.5|32184.5|32164.5|32175|32155|14
1695273600000|2023-09-21 05:20:00|32185|32165|32192|32172|32197|32177|32183|32163|60
1695273900000|2023-09-21 05:25:00|32192.5|32172.5|32179.5|32159.5|32193|32173|32177.5|32157.5|41
1695274200000|2023-09-21 05:30:00|32180.5|32160.5|32181|32161|32183|32163|32177.5|32157.5|37
1695274500000|2023-09-21 05:35:00|32181.5|32161.5|32176|32156|32185|32165|32169.5|32149.5|56
1695274800000|2023-09-21 05:40:00|32176.5|32156.5|32178|32158|32179|32159|32176.5|32156.5|15
1695275100000|2023-09-21 05:45:00|32177.5|32157.5|32178.5|32158.5|32179|32159|32176.5|32156.5|18
1695275400000|2023-09-21 05:50:00|32178|32158|32185|32165|32185|32165|32170.5|32150.5|43
1695275700000|2023-09-21 05:55:00|32185.5|32165.5|32186.5|32166.5|32188|32168|32185.5|32165.5|17
1695276000000|2023-09-21 06:00:00|32185.5|32165.5|32176|32156|32185.5|32165.5|32168.5|32148.5|61
1695276300000|2023-09-21 06:05:00|32175.5|32155.5|32167|32147|32175.5|32155.5|32167|32147|28
1695276600000|2023-09-21 06:10:00|32167.5|32147.5|32158.5|32138.5|32172|32152|32156|32136|53
1695276900000|2023-09-21 06:15:00|32159|32139|32158.5|32138.5|32169.5|32149.5|32156.5|32136.5|59
1695277200000|2023-09-21 06:20:00|32159.5|32139.5|32157.5|32137.5|32160.5|32140.5|32157.5|32137.5|12
1695277500000|2023-09-21 06:25:00|32158.5|32138.5|32157.5|32137.5|32160|32140|32157.5|32137.5|28
1695277800000|2023-09-21 06:30:00|32158|32138|32155|32135|32158.5|32138.5|32152|32132|44
1695278100000|2023-09-21 06:35:00|32155.5|32135.5|32149.5|32129.5|32156.5|32136.5|32148|32128|78
1695278400000|2023-09-21 06:40:00|32150|32130|32143.5|32123.5|32151.5|32131.5|32142|32122|54
1695278700000|2023-09-21 06:45:00|32143|32123|32138.5|32118.5|32144|32124|32138.5|32118.5|54
1695279000000|2023-09-21 06:50:00|32139|32119|32138|32118|32141.5|32121.5|32136.5|32116.5|32
1695279300000|2023-09-21 06:55:00|32137.5|32117.5|32131|32111|32137.5|32117.5|32128|32108|45
1695279600000|2023-09-21 07:00:00|32130.5|32110.5|32128.5|32108.5|32130.5|32110.5|32126|32106|27
1695279900000|2023-09-21 07:05:00|32129|32109|32126.5|32106.5|32129|32109|32123|32103|42
1695280200000|2023-09-21 07:10:00|32127|32107|32118|32098|32127.5|32107.5|32117.5|32097.5|35
1695280500000|2023-09-21 07:15:00|32117.5|32097.5|32112|32092|32117.5|32097.5|32111|32091|27
1695280800000|2023-09-21 07:20:00|32112.5|32092.5|32113.5|32093.5|32113.5|32093.5|32111|32091|27
1695281100000|2023-09-21 07:25:00|32114|32094|32118.5|32098.5|32118.5|32098.5|32113|32093|40
1695281400000|2023-09-21 07:30:00|32119|32099|32125|32105|32126|32106|32114.5|32094.5|65
1695281700000|2023-09-21 07:35:00|32125.5|32105.5|32121.5|32101.5|32125.5|32105.5|32119.5|32099.5|59
1695282000000|2023-09-21 07:40:00|32122|32102|32122|32102|32123|32103|32121|32101|17
1695282300000|2023-09-21 07:45:00|32122.5|32102.5|32118|32098|32123.5|32103.5|32118|32098|30
1695282600000|2023-09-21 07:50:00|32118.5|32098.5|32119|32099|32119|32099|32118|32098|3
1695282900000|2023-09-21 07:55:00|32118.5|32098.5|32118.5|32098.5|32119|32099|32118.5|32098.5|9
1695283200000|2023-09-21 08:00:00|32118|32098|32116.5|32096.5|32118|32098|32116.5|32096.5|6
1695283500000|2023-09-21 08:05:00|32117|32097|32118|32098|32118.5|32098.5|32117|32097|5
1695283800000|2023-09-21 08:10:00|32118.5|32098.5|32118|32098|32118.5|32098.5|32118|32098|8
1695284100000|2023-09-21 08:15:00|32118.5|32098.5|32116|32096|32119|32099|32115|32095|21
1695284400000|2023-09-21 08:20:00|32115.5|32095.5|32117|32097|32119|32099|32115|32095|25
1695284700000|2023-09-21 08:25:00|32116|32096|32115.5|32095.5|32117|32097|32115|32095|37
1695285000000|2023-09-21 08:30:00|32116|32096|32119|32099|32122|32102|32115.5|32095.5|23
1695285300000|2023-09-21 08:35:00|32119.5|32099.5|32121|32101|32126|32106|32119|32099|50
1695285600000|2023-09-21 08:40:00|32123|32103|32123.5|32103.5|32124|32104|32122.5|32102.5|30
1695285900000|2023-09-21 08:45:00|32123|32103|32118|32098|32124|32104|32118|32098|17
1695286200000|2023-09-21 08:50:00|32117.5|32097.5|32117.5|32097.5|32119.5|32099.5|32117.5|32097.5|5
1695286500000|2023-09-21 08:55:00|32118|32098|32118.5|32098.5|32122|32102|32117|32097|26
1695286800000|2023-09-21 09:00:00|32119.5|32099.5|32119.5|32099.5|32122.5|32102.5|32117|32097|22
1695287100000|2023-09-21 09:05:00|32120.5|32100.5|32128|32108|32128|32108|32120.5|32100.5|34
1695287400000|2023-09-21 09:10:00|32128.5|32108.5|32139|32119|32140|32120|32128|32108|45
1695287700000|2023-09-21 09:15:00|32139.5|32119.5|32142.5|32122.5|32146.5|32126.5|32139.5|32119.5|46
1695288000000|2023-09-21 09:20:00|32142|32122|32131|32111|32142|32122|32130.5|32110.5|30
1695288300000|2023-09-21 09:25:00|32131.5|32111.5|32138.5|32118.5|32139|32119|32130.5|32110.5|26
1695288600000|2023-09-21 09:30:00|32138|32118|32135.5|32115.5|32138|32118|32134.5|32114.5|24
1695288900000|2023-09-21 09:35:00|32135|32115|32133.5|32113.5|32135.5|32115.5|32132.5|32112.5|29
1695289200000|2023-09-21 09:40:00|32134|32114|32132.5|32112.5|32134|32114|32132|32112|18
1695289500000|2023-09-21 09:45:00|32133|32113|32131|32111|32133.5|32113.5|32130.5|32110.5|9
1695289800000|2023-09-21 09:50:00|32130.5|32110.5|32130.5|32110.5|32132.5|32112.5|32129.5|32109.5|28
1695290100000|2023-09-21 09:55:00|32130|32110|32132|32112|32132|32112|32129.5|32109.5|15
1695290400000|2023-09-21 10:00:00|32131.5|32111.5|32133|32113|32134|32114|32131.5|32111.5|19
1695290700000|2023-09-21 10:05:00|32133.5|32113.5|32145|32125|32146|32126|32133.5|32113.5|22
1695291000000|2023-09-21 10:10:00|32146|32126|32145|32125|32153.5|32133.5|32145|32125|34
1695291300000|2023-09-21 10:15:00|32144.5|32124.5|32142|32122|32150.5|32130.5|32141.5|32121.5|36
1695291600000|2023-09-21 10:20:00|32142.5|32122.5|32141|32121|32143.5|32123.5|32140.5|32120.5|20
1695291900000|2023-09-21 10:25:00|32140.5|32120.5|32141|32121|32141.5|32121.5|32140.5|32120.5|12
1695292200000|2023-09-21 10:30:00|32140|32120|32134|32114|32140|32120|32133.5|32113.5|15
1695292500000|2023-09-21 10:35:00|32135|32115|32138.5|32118.5|32140|32120|32135|32115|22
1695292800000|2023-09-21 10:40:00|32138|32118|32135.5|32115.5|32140|32120|32135|32115|17
1695293100000|2023-09-21 10:45:00|32135|32115|32135|32115|32135|32115|32135|32115|1
1695293400000|2023-09-21 10:50:00|32135.5|32115.5|32133|32113|32136|32116|32132.5|32112.5|21
1695293700000|2023-09-21 10:55:00|32132.5|32112.5|32134|32114|32134|32114|32132.5|32112.5|5
1695294000000|2023-09-21 11:00:00|32133.5|32113.5|32151|32131|32151|32131|32133.5|32113.5|46
1695294300000|2023-09-21 11:05:00|32151.5|32131.5|32145|32125|32155.5|32135.5|32145|32125|36
1695294600000|2023-09-21 11:10:00|32145.5|32125.5|32147.5|32127.5|32163|32143|32141|32121|38
1695294900000|2023-09-21 11:15:00|32149.5|32129.5|32147.5|32127.5|32154|32134|32143.5|32123.5|54
1695295200000|2023-09-21 11:20:00|32145|32125|32140|32120|32146|32126|32139.5|32119.5|34
1695295500000|2023-09-21 11:25:00|32141|32121|32140.5|32120.5|32144.5|32124.5|32139.5|32119.5|14
1695295800000|2023-09-21 11:30:00|32140|32120|32152|32132|32159|32139|32140|32120|36
1695296100000|2023-09-21 11:35:00|32151.5|32131.5|32151.5|32131.5|32151.5|32131.5|32150.5|32130.5|5
1695296400000|2023-09-21 11:40:00|32151|32131|32153|32133|32155|32135|32148.5|32128.5|22
1695296700000|2023-09-21 11:45:00|32153.5|32133.5|32153.5|32133.5|32154|32134|32149.5|32129.5|16
1695297000000|2023-09-21 11:50:00|32154|32134|32145|32125|32154|32134|32141.5|32121.5|15
1695297300000|2023-09-21 11:55:00|32144.5|32124.5|32151|32131|32156|32136|32144.5|32124.5|24
1695297600000|2023-09-21 12:00:00|32150.5|32130.5|32150|32130|32163|32143|32149.5|32129.5|29
1695297900000|2023-09-21 12:05:00|32149.5|32129.5|32159.5|32139.5|32161.5|32141.5|32149.5|32129.5|14
1695298200000|2023-09-21 12:10:00|32159|32139|32164.5|32144.5|32166.5|32146.5|32158.5|32138.5|30
1695298500000|2023-09-21 12:15:00|32165|32145|32180.5|32160.5|32185|32165|32161.5|32141.5|35
1695298800000|2023-09-21 12:20:00|32181|32161|32178.5|32158.5|32181|32161|32178.5|32158.5|11
1695299100000|2023-09-21 12:25:00|32179|32159|32213.5|32171.5|32215.5|32173.5|32173|32153|48
1695299400000|2023-09-21 12:30:00|32214.5|32172.5|32205.5|32185.5|32215|32187|32189|32169|56
1695299700000|2023-09-21 12:35:00|32201|32181|32195|32175|32206|32186|32195|32175|53
1695300000000|2023-09-21 12:40:00|32194.5|32174.5|32155.5|32135.5|32194.5|32174.5|32141.5|32121.5|52
1695300300000|2023-09-21 12:45:00|32155|32135|32174|32154|32176.5|32156.5|32154.5|32134.5|41
1695300600000|2023-09-21 12:50:00|32173.5|32153.5|32173|32153|32175|32155|32169|32149|21
1695300900000|2023-09-21 12:55:00|32172.5|32152.5|32165.5|32145.5|32172.5|32152.5|32162.5|32142.5|23
1695301200000|2023-09-21 13:00:00|32166|32146|32167.5|32147.5|32170|32150|32165|32145|25
1695301500000|2023-09-21 13:05:00|32165|32145|32164.5|32144.5|32168.5|32148.5|32162.5|32142.5|23
1695301800000|2023-09-21 13:10:00|32164|32144|32169|32149|32171|32151|32163.5|32143.5|25
1695302100000|2023-09-21 13:15:00|32168.5|32148.5|32176.5|32156.5|32180|32160|32168|32148|33
1695302400000|2023-09-21 13:20:00|32176|32156|32172|32152|32182.5|32162.5|32171.5|32151.5|44
1695302700000|2023-09-21 13:25:00|32169.5|32149.5|32174|32154|32174|32154|32167|32147|24
1695303000000|2023-09-21 13:30:00|32174.5|32154.5|32174|32154|32175|32155|32173.5|32153.5|15
1695303300000|2023-09-21 13:35:00|32175|32155|32176.5|32156.5|32177.5|32157.5|32175|32155|15
1695303600000|2023-09-21 13:40:00|32177|32157|32176.5|32156.5|32182|32162|32175.5|32155.5|27
1695303900000|2023-09-21 13:45:00|32185.5|32165.5|32180.5|32160.5|32185.5|32165.5|32179.5|32159.5|23
1695304200000|2023-09-21 13:50:00|32181|32161|32189|32169|32190|32170|32181|32161|29
1695304500000|2023-09-21 13:55:00|32189.5|32169.5|32182|32162|32189.5|32169.5|32178.5|32158.5|13
1695304800000|2023-09-21 14:00:00|32182.5|32162.5|32184.5|32164.5|32187.5|32167.5|32182.5|32162.5|25
1695305100000|2023-09-21 14:05:00|32184|32164|32171.5|32151.5|32184.5|32164.5|32171|32151|30
1695305400000|2023-09-21 14:10:00|32170.5|32150.5|32171|32151|32174|32154|32167.5|32147.5|30
1695305700000|2023-09-21 14:15:00|32171.5|32151.5|32168.5|32148.5|32172|32152|32168|32148|24
1695306000000|2023-09-21 14:20:00|32168|32148|32163|32143|32168.5|32148.5|32161.5|32141.5|44
1695306300000|2023-09-21 14:25:00|32163.5|32143.5|32165|32145|32166.5|32146.5|32163|32143|26
1695306600000|2023-09-21 14:30:00|32165.5|32145.5|32150.5|32130.5|32168|32148|32150.5|32130.5|30
1695306900000|2023-09-21 14:35:00|32150|32130|32141.5|32121.5|32150.5|32130.5|32141|32121|18
1695307200000|2023-09-21 14:40:00|32142|32122|32145.5|32125.5|32146.5|32126.5|32141.5|32121.5|39
1695307500000|2023-09-21 14:45:00|32147|32127|32153.5|32133.5|32159|32139|32147|32127|49
1695307800000|2023-09-21 14:50:00|32154|32134|32154|32134|32154.5|32134.5|32147|32127|11
1695308100000|2023-09-21 14:55:00|32153.5|32133.5|32154|32134|32154.5|32134.5|32153|32133|10
1695308400000|2023-09-21 15:00:00|32153.5|32133.5|32151|32131|32153.5|32133.5|32151|32131|6
1695308700000|2023-09-21 15:05:00|32150.5|32130.5|32143.5|32123.5|32150.5|32130.5|32143.5|32123.5|19
1695309000000|2023-09-21 15:10:00|32144|32124|32148.5|32128.5|32148.5|32128.5|32143|32123|17
1695309300000|2023-09-21 15:15:00|32149|32129|32157.5|32137.5|32158|32138|32149|32129|22
1695309600000|2023-09-21 15:20:00|32157|32137|32157.5|32137.5|32157.5|32137.5|32156|32136|8
1695309900000|2023-09-21 15:25:00|32157|32137|32158.5|32138.5|32160|32140|32156.5|32136.5|10
1695310200000|2023-09-21 15:30:00|32159|32139|32158.5|32138.5|32160|32140|32156.5|32136.5|18
1695310500000|2023-09-21 15:35:00|32158|32138|32158|32138|32158.5|32138.5|32156.5|32136.5|20
1695310800000|2023-09-21 15:40:00|32158.5|32138.5|32158.5|32138.5|32159.5|32139.5|32158.5|32138.5|6
1695311100000|2023-09-21 15:45:00|32157.5|32137.5|32157|32137|32159|32139|32157|32137|8
1695311400000|2023-09-21 15:50:00|32156.5|32136.5|32157|32137|32157|32137|32156|32136|5
1695311700000|2023-09-21 15:55:00|32158|32138|32160|32140|32161|32141|32158|32138|4
1695312000000|2023-09-21 16:00:00|32160.5|32140.5|32164.5|32144.5|32165|32145|32160.5|32140.5|39
1695312300000|2023-09-21 16:05:00|32165|32145|32164.5|32144.5|32165|32145|32164.5|32144.5|2
1695312600000|2023-09-21 16:10:00|32165|32145|32171.5|32151.5|32171.5|32151.5|32165|32145|7
1695312900000|2023-09-21 16:15:00|32172|32152|32177|32157|32178|32158|32172|32152|8
1695313200000|2023-09-21 16:20:00|32177.5|32157.5|32172.5|32152.5|32177.5|32157.5|32172|32152|7
1695313500000|2023-09-21 16:25:00|32172|32152|32171|32151|32172.5|32152.5|32171|32151|11
1695313800000|2023-09-21 16:30:00|32170.5|32150.5|32159|32139|32170.5|32150.5|32159|32139|9
1695314100000|2023-09-21 16:35:00|32158.5|32138.5|32158|32138|32159|32139|32158|32138|6
1695314700000|2023-09-21 16:45:00|32157|32137|32156|32136|32158|32138|32156|32136|15
1695315000000|2023-09-21 16:50:00|32155.5|32135.5|32155.5|32135.5|32156|32136|32155.5|32135.5|3
1695315300000|2023-09-21 16:55:00|32156|32136|32154.5|32134.5|32157|32137|32153|32133|10
1695315600000|2023-09-21 17:00:00|32155|32135|32158|32138|32159|32139|32155|32135|12
1695315900000|2023-09-21 17:05:00|32157.5|32137.5|32158|32138|32158|32138|32157.5|32137.5|4
1695316200000|2023-09-21 17:10:00|32157.5|32137.5|32156.5|32136.5|32157.5|32137.5|32156|32136|7
1695316500000|2023-09-21 17:15:00|32157|32137|32146|32126|32157|32137|32146|32126|28
1695316800000|2023-09-21 17:20:00|32147|32127|32150.5|32130.5|32152|32132|32143|32123|43
1695317100000|2023-09-21 17:25:00|32151|32131|32144.5|32124.5|32151|32131|32143|32123|30
1695317400000|2023-09-21 17:30:00|32145|32125|32145.5|32125.5|32145.5|32125.5|32145|32125|2
1695317700000|2023-09-21 17:35:00|32145|32125|32145|32125|32145|32125|32145|32125|1
1695318000000|2023-09-21 17:40:00|32146|32126|32150|32130|32150|32130|32146|32126|10
1695318300000|2023-09-21 17:45:00|32150.5|32130.5|32143.5|32123.5|32150.5|32130.5|32143|32123|15
1695318600000|2023-09-21 17:50:00|32143|32123|32143|32123|32143.5|32123.5|32143|32123|5
1695318900000|2023-09-21 17:55:00|32143.5|32123.5|32145.5|32125.5|32146.5|32126.5|32142.5|32122.5|25
1695319200000|2023-09-21 18:00:00|32145|32125|32146|32126|32146|32126|32145|32125|7
1695320400000|2023-09-21 18:20:00|32146.5|32126.5|32145.5|32125.5|32146.5|32126.5|32145|32125|30
1695320700000|2023-09-21 18:25:00|32146|32126|32146|32126|32146.5|32126.5|32145.5|32125.5|7
1695321000000|2023-09-21 18:30:00|32146.5|32126.5|32146|32126|32147.5|32127.5|32146|32126|10
1695321300000|2023-09-21 18:35:00|32146.5|32126.5|32146.5|32126.5|32146.5|32126.5|32146.5|32126.5|1
1695321900000|2023-09-21 18:45:00|32146|32126|32147|32127|32147|32127|32146|32126|3
1695322500000|2023-09-21 18:55:00|32147.5|32127.5|32147.5|32127.5|32147.5|32127.5|32147|32127|3
1695322800000|2023-09-21 19:00:00|32147|32127|32154.5|32134.5|32155|32135|32146|32126|21
1695323100000|2023-09-21 19:05:00|32154|32134|32152.5|32132.5|32156.5|32136.5|32152.5|32132.5|11
1695323400000|2023-09-21 19:10:00|32153.5|32133.5|32157|32137|32157|32137|32153.5|32133.5|14
1695323700000|2023-09-21 19:15:00|32156.5|32136.5|32152.5|32132.5|32156.5|32136.5|32152|32132|13
1695324000000|2023-09-21 19:20:00|32153|32133|32156|32136|32156.5|32136.5|32152.5|32132.5|14
1695324300000|2023-09-21 19:25:00|32156.5|32136.5|32156.5|32136.5|32156.5|32136.5|32152.5|32132.5|23
1695324600000|2023-09-21 19:30:00|32156|32136|32155.5|32135.5|32156|32136|32152.5|32132.5|18
1695324900000|2023-09-21 19:35:00|32156|32136|32156|32136|32156|32136|32156|32136|1
1695325800000|2023-09-21 19:50:00|32156.5|32136.5|32163|32143|32164|32144|32156.5|32136.5|6
1695326100000|2023-09-21 19:55:00|32162.5|32142.5|32163.5|32143.5|32163.5|32143.5|32162.5|32142.5|3
1695344400000|2023-09-22 01:00:00|32157|32137|32148.5|32128.5|32157|32137|32142.5|32122.5|29
1695344700000|2023-09-22 01:05:00|32149|32129|32159|32139|32159.5|32139.5|32149|32129|26
1695345000000|2023-09-22 01:10:00|32159.5|32139.5|32196.5|32176.5|32196.5|32176.5|32159.5|32139.5|60
1695345300000|2023-09-22 01:15:00|32197|32177|32180|32160|32199.5|32179.5|32175.5|32155.5|59
1695345600000|2023-09-22 01:20:00|32179.5|32159.5|32174|32154|32185.5|32165.5|32174|32154|37
1695345900000|2023-09-22 01:25:00|32174.5|32154.5|32154|32134|32174.5|32154.5|32154|32134|92
1695346200000|2023-09-22 01:30:00|32154.5|32134.5|32161|32141|32161|32141|32152|32132|43
1695346500000|2023-09-22 01:35:00|32159|32139|32159.5|32139.5|32162|32142|32153.5|32133.5|28
1695346800000|2023-09-22 01:40:00|32159|32139|32158|32138|32160.5|32140.5|32152|32132|27
1695347100000|2023-09-22 01:45:00|32157|32137|32158|32138|32159|32139|32156|32136|36
1695347400000|2023-09-22 01:50:00|32158.5|32138.5|32163.5|32143.5|32164.5|32144.5|32157|32137|29
1695347700000|2023-09-22 01:55:00|32163|32143|32153|32133|32163.5|32143.5|32153|32133|30
1695348000000|2023-09-22 02:00:00|32152.5|32132.5|32148.5|32128.5|32152.5|32132.5|32148|32128|30
1695348300000|2023-09-22 02:05:00|32147.5|32127.5|32140.5|32120.5|32148.5|32128.5|32138.5|32118.5|53
1695348600000|2023-09-22 02:10:00|32139|32119|32138.5|32118.5|32141|32121|32137|32117|30
1695348900000|2023-09-22 02:15:00|32137.5|32117.5|32126.5|32106.5|32138|32118|32126|32106|33
1695349200000|2023-09-22 02:20:00|32127|32107|32129|32109|32132|32112|32124|32104|34
1695349500000|2023-09-22 02:25:00|32129.5|32109.5|32129.5|32109.5|32130.5|32110.5|32129|32109|12
1695349800000|2023-09-22 02:30:00|32129|32109|32129|32109|32129.5|32109.5|32128.5|32108.5|11
1695350100000|2023-09-22 02:35:00|32128.5|32108.5|32117|32097|32129.5|32109.5|32117|32097|22
1695350400000|2023-09-22 02:40:00|32117.5|32097.5|32119.5|32099.5|32122.5|32102.5|32117.5|32097.5|25
1695350700000|2023-09-22 02:45:00|32119|32099|32116|32096|32122|32102|32111.5|32091.5|27
1695351000000|2023-09-22 02:50:00|32115|32095|32122.5|32102.5|32126.5|32106.5|32067.5|32047.5|83
1695351300000|2023-09-22 02:55:00|32122|32102|32123.5|32103.5|32123.5|32103.5|32119.5|32099.5|23
1695351600000|2023-09-22 03:00:00|32123|32103|32109|32089|32123|32103|32109|32089|37
1695351900000|2023-09-22 03:05:00|32109.5|32089.5|32104|32084|32109.5|32089.5|32104|32084|18
1695352200000|2023-09-22 03:10:00|32103.5|32083.5|32097.5|32077.5|32103.5|32083.5|32097.5|32077.5|23
1695352500000|2023-09-22 03:15:00|32098|32078|32087.5|32067.5|32099.5|32079.5|32078.5|32058.5|36
1695352800000|2023-09-22 03:20:00|32087|32067|32098.5|32078.5|32098.5|32078.5|32087|32067|31
1695353100000|2023-09-22 03:25:00|32099|32079|32101.5|32081.5|32105|32085|32098.5|32078.5|35
1695353400000|2023-09-22 03:30:00|32101|32081|32104|32084|32104|32084|32101|32081|9
1695353700000|2023-09-22 03:35:00|32103.5|32083.5|32103.5|32083.5|32104.5|32084.5|32103|32083|9
1695354000000|2023-09-22 03:40:00|32104|32084|32112.5|32092.5|32113|32093|32104|32084|27
1695354300000|2023-09-22 03:45:00|32113|32093|32118.5|32098.5|32118.5|32098.5|32112.5|32092.5|5
1695354600000|2023-09-22 03:50:00|32118|32098|32131.5|32111.5|32153.5|32133.5|32117.5|32097.5|28
1695354900000|2023-09-22 03:55:00|32131|32111|32128.5|32108.5|32131|32111|32127|32107|20
1695355200000|2023-09-22 04:00:00|32129|32109|32128|32108|32129|32109|32128|32108|3
1695355500000|2023-09-22 04:05:00|32128.5|32108.5|32124.5|32104.5|32131|32111|32124|32104|32
1695355800000|2023-09-22 04:10:00|32125|32105|32122.5|32102.5|32125.5|32105.5|32122|32102|13
1695356100000|2023-09-22 04:15:00|32123|32103|32133|32113|32133|32113|32123|32103|19
1695356400000|2023-09-22 04:20:00|32133.5|32113.5|32137.5|32117.5|32138|32118|32133|32113|13
1695356700000|2023-09-22 04:25:00|32138|32118|32143|32123|32143|32123|32138|32118|9
1695357000000|2023-09-22 04:30:00|32142.5|32122.5|32138|32118|32142.5|32122.5|32136.5|32116.5|17
1695357300000|2023-09-22 04:35:00|32138.5|32118.5|32138|32118|32138.5|32118.5|32138|32118|2
1695357900000|2023-09-22 04:45:00|32137.5|32117.5|32137.5|32117.5|32138|32118|32137.5|32117.5|7
1695358200000|2023-09-22 04:50:00|32138|32118|32138|32118|32138|32118|32137.5|32117.5|3
1695358500000|2023-09-22 04:55:00|32136|32116|32137|32117|32137.5|32117.5|32136|32116|13
1695358800000|2023-09-22 05:00:00|32136.5|32116.5|32138|32118|32138|32118|32136|32116|16
1695359100000|2023-09-22 05:05:00|32137.5|32117.5|32137.5|32117.5|32138|32118|32136|32116|18
1695359700000|2023-09-22 05:15:00|32138|32118|32138.5|32118.5|32139|32119|32137.5|32117.5|14
1695360000000|2023-09-22 05:20:00|32140.5|32120.5|32141|32121|32145.5|32125.5|32138|32118|51
1695360300000|2023-09-22 05:25:00|32141.5|32121.5|32140.5|32120.5|32143|32123|32140.5|32120.5|19
1695360600000|2023-09-22 05:30:00|32141|32121|32143|32123|32146.5|32126.5|32141|32121|41
1695360900000|2023-09-22 05:35:00|32143.5|32123.5|32147.5|32127.5|32148|32128|32142.5|32122.5|21
1695361200000|2023-09-22 05:40:00|32147|32127|32147|32127|32148|32128|32147|32127|17
1695361500000|2023-09-22 05:45:00|32147.5|32127.5|32152|32132|32152|32132|32147|32127|26
1695361800000|2023-09-22 05:50:00|32151.5|32131.5|32154|32134|32156.5|32136.5|32151|32131|25
1695362100000|2023-09-22 05:55:00|32156|32136|32157|32137|32161|32141|32153|32133|77
1695362400000|2023-09-22 06:00:00|32156|32136|32157.5|32137.5|32157.5|32137.5|32154.5|32134.5|22
1695362700000|2023-09-22 06:05:00|32158|32138|32148.5|32128.5|32158|32138|32148|32128|36
1695363000000|2023-09-22 06:10:00|32149|32129|32147.5|32127.5|32150.5|32130.5|32146.5|32126.5|40
1695363300000|2023-09-22 06:15:00|32148|32128|32145.5|32125.5|32148|32128|32142.5|32122.5|17
1695363600000|2023-09-22 06:20:00|32145|32125|32132.5|32112.5|32145.5|32125.5|32131.5|32111.5|35
1695363900000|2023-09-22 06:25:00|32132|32112|32126|32106|32134.5|32114.5|32126|32106|57
1695364200000|2023-09-22 06:30:00|32126.5|32106.5|32127|32107|32133|32113|32113|32093|109
1695364500000|2023-09-22 06:35:00|32128.5|32108.5|32127.5|32107.5|32129.5|32109.5|32126.5|32106.5|13
1695364800000|2023-09-22 06:40:00|32127|32107|32122.5|32102.5|32127|32107|32121|32101|23
1695365100000|2023-09-22 06:45:00|32121.5|32101.5|32121|32101|32122.5|32102.5|32116.5|32096.5|38
1695365400000|2023-09-22 06:50:00|32120.5|32100.5|32121|32101|32126.5|32106.5|32119|32099|48
1695365700000|2023-09-22 06:55:00|32122|32102|32116|32096|32123|32103|32113|32093|35
1695366000000|2023-09-22 07:00:00|32116.5|32096.5|32118.5|32098.5|32129|32109|32114.5|32094.5|76
1695366300000|2023-09-22 07:05:00|32118|32098|32111.5|32091.5|32118|32098|32110.5|32090.5|36
1695366600000|2023-09-22 07:10:00|32111|32091|32106.5|32086.5|32111.5|32091.5|32106.5|32086.5|41
1695366900000|2023-09-22 07:15:00|32107.5|32087.5|32118|32098|32121|32101|32107.5|32087.5|73
1695367200000|2023-09-22 07:20:00|32117.5|32097.5|32127|32107|32129.5|32109.5|32116.5|32096.5|50
1695367500000|2023-09-22 07:25:00|32127.5|32107.5|32118|32098|32127.5|32107.5|32118|32098|25
1695367800000|2023-09-22 07:30:00|32117.5|32097.5|32109.5|32089.5|32117.5|32097.5|32107.5|32087.5|62
1695368100000|2023-09-22 07:35:00|32110|32090|32113|32093|32113|32093|32107.5|32087.5|39
1695368400000|2023-09-22 07:40:00|32114|32094|32114|32094|32118|32098|32109.5|32089.5|52
1695368700000|2023-09-22 07:45:00|32115|32095|32113.5|32093.5|32116|32096|32110.5|32090.5|27
1695369000000|2023-09-22 07:50:00|32113|32093|32118|32098|32123.5|32103.5|32113|32093|22
1695369300000|2023-09-22 07:55:00|32117.5|32097.5|32126|32106|32126|32106|32116|32096|38
1695369600000|2023-09-22 08:00:00|32126.5|32106.5|32126|32106|32129.5|32109.5|32124|32104|31
1695369900000|2023-09-22 08:05:00|32126.5|32106.5|32135|32115|32135|32115|32124.5|32104.5|27
1695370200000|2023-09-22 08:10:00|32134.5|32114.5|32126.5|32106.5|32134.5|32114.5|32126.5|32106.5|15
1695370500000|2023-09-22 08:15:00|32126|32106|32117.5|32097.5|32126.5|32106.5|32116.5|32096.5|25
1695370800000|2023-09-22 08:20:00|32118|32098|32122|32102|32122|32102|32117|32097|13
1695371100000|2023-09-22 08:25:00|32122.5|32102.5|32122|32102|32126|32106|32121|32101|28
1695371400000|2023-09-22 08:30:00|32122.5|32102.5|32122|32102|32122.5|32102.5|32121|32101|10
1695371700000|2023-09-22 08:35:00|32122.5|32102.5|32126|32106|32130.5|32110.5|32122.5|32102.5|17
1695372000000|2023-09-22 08:40:00|32125.5|32105.5|32121.5|32101.5|32125.5|32105.5|32121|32101|13
1695372300000|2023-09-22 08:45:00|32122|32102|32122.5|32102.5|32122.5|32102.5|32120.5|32100.5|41
1695372600000|2023-09-22 08:50:00|32122|32102|32120|32100|32122.5|32102.5|32119|32099|17
1695372900000|2023-09-22 08:55:00|32120.5|32100.5|32127|32107|32127|32107|32120.5|32100.5|24
1695373200000|2023-09-22 09:00:00|32126.5|32106.5|32126.5|32106.5|32127.5|32107.5|32126|32106|8
1695373500000|2023-09-22 09:05:00|32127|32107|32129|32109|32129|32109|32126.5|32106.5|9
1695373800000|2023-09-22 09:10:00|32128.5|32108.5|32128|32108|32129|32109|32127.5|32107.5|14
1695374100000|2023-09-22 09:15:00|32128.5|32108.5|32124|32104|32129|32109|32123|32103|23
1695374400000|2023-09-22 09:20:00|32124.5|32104.5|32125.5|32105.5|32126|32106|32124.5|32104.5|13
1695374700000|2023-09-22 09:25:00|32125|32105|32127|32107|32128|32108|32124.5|32104.5|17
1695375000000|2023-09-22 09:30:00|32127.5|32107.5|32127.5|32107.5|32128|32108|32127|32107|7
1695375300000|2023-09-22 09:35:00|32127|32107|32129|32109|32129|32109|32127|32107|5
1695375600000|2023-09-22 09:40:00|32128.5|32108.5|32131.5|32111.5|32131.5|32111.5|32127.5|32107.5|15
1695375900000|2023-09-22 09:45:00|32132|32112|32138.5|32118.5|32139.5|32119.5|32132|32112|16
1695376200000|2023-09-22 09:50:00|32139|32119|32137.5|32117.5|32139|32119|32135.5|32115.5|11
1695376500000|2023-09-22 09:55:00|32136.5|32116.5|32138.5|32118.5|32138.5|32118.5|32135.5|32115.5|8
1695376800000|2023-09-22 10:00:00|32139|32119|32142|32122|32144|32124|32138.5|32118.5|17
1695377100000|2023-09-22 10:05:00|32141.5|32121.5|32138|32118|32142|32122|32138|32118|11
1695377400000|2023-09-22 10:10:00|32138.5|32118.5|32138.5|32118.5|32139.5|32119.5|32138|32118|16
1695377700000|2023-09-22 10:15:00|32138|32118|32138.5|32118.5|32138.5|32118.5|32137.5|32117.5|4
1695378000000|2023-09-22 10:20:00|32138|32118|32140.5|32120.5|32140.5|32120.5|32137.5|32117.5|8
1695378300000|2023-09-22 10:25:00|32140|32120|32139|32119|32141.5|32121.5|32137.5|32117.5|19
1695378600000|2023-09-22 10:30:00|32139.5|32119.5|32143.5|32123.5|32143.5|32123.5|32139.5|32119.5|5
1695378900000|2023-09-22 10:35:00|32144|32124|32142|32122|32144|32124|32142|32122|3
1695379500000|2023-09-22 10:45:00|32141.5|32121.5|32141.5|32121.5|32141.5|32121.5|32141.5|32121.5|1
1695380400000|2023-09-22 11:00:00|32142|32122|32142|32122|32142|32122|32142|32122|1
1695381000000|2023-09-22 11:10:00|32141|32121|32141.5|32121.5|32141.5|32121.5|32140|32120|5
1695381300000|2023-09-22 11:15:00|32141|32121|32140.5|32120.5|32141|32121|32140.5|32120.5|2
1695381600000|2023-09-22 11:20:00|32141|32121|32141|32121|32141|32121|32140|32120|9
1695381900000|2023-09-22 11:25:00|32140.5|32120.5|32140.5|32120.5|32140.5|32120.5|32140.5|32120.5|1
1695382200000|2023-09-22 11:30:00|32140|32120|32140|32120|32141|32121|32140|32120|5
1695382500000|2023-09-22 11:35:00|32140.5|32120.5|32138.5|32118.5|32140.5|32120.5|32138|32118|18
1695382800000|2023-09-22 11:40:00|32139|32119|32138.5|32118.5|32139|32119|32138.5|32118.5|2
1695383100000|2023-09-22 11:45:00|32139|32119|32138.5|32118.5|32139|32119|32138.5|32118.5|2
1695383700000|2023-09-22 11:55:00|32139|32119|32139|32119|32139.5|32119.5|32138.5|32118.5|7
1695384000000|2023-09-22 12:00:00|32138.5|32118.5|32124|32104|32138.5|32118.5|32099.5|32079.5|135
1695384300000|2023-09-22 12:05:00|32123.5|32103.5|32115.5|32095.5|32123.5|32103.5|32115|32095|22
1695384600000|2023-09-22 12:10:00|32115|32095|32114.5|32094.5|32116.5|32096.5|32112|32092|14
1695384900000|2023-09-22 12:15:00|32115|32095|32110.5|32090.5|32115.5|32095.5|32110.5|32090.5|18
1695385200000|2023-09-22 12:20:00|32110|32090|32111|32091|32111|32091|32110|32090|3
1695385500000|2023-09-22 12:25:00|32111.5|32091.5|32104|32084|32111.5|32091.5|32099|32079|5
1695385800000|2023-09-22 12:30:00|32110.5|32090.5|32112|32092|32115.5|32095.5|32099|32079|15
1695386100000|2023-09-22 12:35:00|32111.5|32091.5|32111|32091|32112|32092|32106.5|32086.5|14
1695386400000|2023-09-22 12:40:00|32113.5|32093.5|32109.5|32089.5|32116.5|32096.5|32109.5|32089.5|14
1695386700000|2023-09-22 12:45:00|32109|32089|32110.5|32090.5|32110.5|32090.5|32108|32088|12
1695387000000|2023-09-22 12:50:00|32110|32090|32109.5|32089.5|32110.5|32090.5|32106|32086|8
1695387300000|2023-09-22 12:55:00|32111.5|32091.5|32109.5|32089.5|32113.5|32093.5|32107|32087|21
1695387600000|2023-09-22 13:00:00|32110|32090|32105|32085|32110.5|32090.5|32101.5|32081.5|25
1695387900000|2023-09-22 13:05:00|32104.5|32084.5|32102.5|32082.5|32106|32086|32102.5|32082.5|9
1695388200000|2023-09-22 13:10:00|32103.5|32083.5|32104.5|32084.5|32105|32085|32102.5|32082.5|14
1695388500000|2023-09-22 13:15:00|32105.5|32085.5|32107.5|32087.5|32110|32090|32105.5|32085.5|10
1695388800000|2023-09-22 13:20:00|32108|32088|32108.5|32088.5|32108.5|32088.5|32103.5|32083.5|23
1695389100000|2023-09-22 13:25:00|32108|32088|32112|32092|32114.5|32094.5|32099.5|32079.5|32
1695389400000|2023-09-22 13:30:00|32112.5|32092.5|32115|32095|32125.5|32105.5|32112.5|32092.5|40
1695389700000|2023-09-22 13:35:00|32115.5|32095.5|32115|32095|32121|32101|32114.5|32094.5|32
1695390000000|2023-09-22 13:40:00|32114.5|32094.5|32117.5|32097.5|32118|32098|32113|32093|16
1695390300000|2023-09-22 13:45:00|32117|32097|32108|32088|32119.5|32099.5|32107.5|32087.5|57
1695390600000|2023-09-22 13:50:00|32107.5|32087.5|32113.5|32093.5|32116.5|32096.5|32107|32087|44
1695390900000|2023-09-22 13:55:00|32114|32094|32110.5|32090.5|32115.5|32095.5|32110.5|32090.5|26
1695391200000|2023-09-22 14:00:00|32110|32090|32097.5|32077.5|32110.5|32090.5|32097.5|32077.5|77
1695391500000|2023-09-22 14:05:00|32097|32077|32095.5|32075.5|32097|32077|32089.5|32069.5|33
1695391800000|2023-09-22 14:10:00|32095|32075|32102.5|32082.5|32106.5|32086.5|32095|32075|53
1695392100000|2023-09-22 14:15:00|32103.5|32083.5|32101.5|32081.5|32104.5|32084.5|32101.5|32081.5|12
1695392400000|2023-09-22 14:20:00|32100.5|32080.5|32098.5|32078.5|32100.5|32080.5|32097.5|32077.5|31
1695392700000|2023-09-22 14:25:00|32098|32078|32099.5|32079.5|32101|32081|32097.5|32077.5|34
1695393000000|2023-09-22 14:30:00|32099|32079|32094|32074|32102|32082|32094|32074|24
1695393300000|2023-09-22 14:35:00|32093.5|32073.5|32092|32072|32093.5|32073.5|32091.5|32071.5|10
1695393600000|2023-09-22 14:40:00|32091.5|32071.5|32093.5|32073.5|32093.5|32073.5|32091.5|32071.5|5
1695393900000|2023-09-22 14:45:00|32094|32074|32102|32082|32102.5|32082.5|32091.5|32071.5|45
1695394200000|2023-09-22 14:50:00|32102.5|32082.5|32104|32084|32107|32087|32102.5|32082.5|26
1695394500000|2023-09-22 14:55:00|32103.5|32083.5|32105.5|32085.5|32111.5|32091.5|32102.5|32082.5|19
1695394800000|2023-09-22 15:00:00|32106|32086|32107.5|32087.5|32107.5|32087.5|32105.5|32085.5|12
1695395100000|2023-09-22 15:05:00|32107|32087|32105.5|32085.5|32110.5|32090.5|32103|32083|27
1695395400000|2023-09-22 15:10:00|32105|32085|32098.5|32078.5|32109|32089|32097.5|32077.5|40
1695395700000|2023-09-22 15:15:00|32098|32078|32093.5|32073.5|32098|32078|32092|32072|19
1695396000000|2023-09-22 15:20:00|32094|32074|32091|32071|32094.5|32074.5|32086|32066|21
1695396300000|2023-09-22 15:25:00|32091.5|32071.5|32091.5|32071.5|32095|32075|32091|32071|39
1695396600000|2023-09-22 15:30:00|32091|32071|32088|32068|32091|32071|32086.5|32066.5|21
1695396900000|2023-09-22 15:35:00|32087|32067|32087.5|32067.5|32087.5|32067.5|32083|32063|33
1695397200000|2023-09-22 15:40:00|32087|32067|32087.5|32067.5|32087.5|32067.5|32085.5|32065.5|12
1695397500000|2023-09-22 15:45:00|32088|32068|32090|32070|32090|32070|32087.5|32067.5|10
1695397800000|2023-09-22 15:50:00|32091|32071|32095.5|32075.5|32095.5|32075.5|32091|32071|19
1695398100000|2023-09-22 15:55:00|32096|32076|32097.5|32077.5|32098.5|32078.5|32096|32076|8
1695398400000|2023-09-22 16:00:00|32098|32078|32098|32078|32099.5|32079.5|32097.5|32077.5|16
1695398700000|2023-09-22 16:05:00|32098.5|32078.5|32098.5|32078.5|32098.5|32078.5|32098.5|32078.5|1
1695399000000|2023-09-22 16:10:00|32099|32079|32107|32087|32107.5|32087.5|32099|32079|6
1695399300000|2023-09-22 16:15:00|32106.5|32086.5|32103.5|32083.5|32106.5|32086.5|32102.5|32082.5|10
1695399600000|2023-09-22 16:20:00|32103|32083|32103|32083|32104|32084|32102.5|32082.5|6
1695399900000|2023-09-22 16:25:00|32103.5|32083.5|32099.5|32079.5|32105|32085|32097.5|32077.5|39
1695400200000|2023-09-22 16:30:00|32098.5|32078.5|32097|32077|32098.5|32078.5|32096|32076|13
1695400500000|2023-09-22 16:35:00|32096.5|32076.5|32096|32076|32096.5|32076.5|32096|32076|4
1695400800000|2023-09-22 16:40:00|32097|32077|32101.5|32081.5|32101.5|32081.5|32097|32077|12
1695401100000|2023-09-22 16:45:00|32101|32081|32112|32092|32113|32093|32101|32081|17
1695401400000|2023-09-22 16:50:00|32113|32093|32112.5|32092.5|32113|32093|32111.5|32091.5|7
1695401700000|2023-09-22 16:55:00|32112|32092|32113.5|32093.5|32118|32098|32111|32091|29
1695402000000|2023-09-22 17:00:00|32113|32093|32118|32098|32118|32098|32112|32092|24
1695402300000|2023-09-22 17:05:00|32117.5|32097.5|32118|32098|32118|32098|32117|32097|6
1695402600000|2023-09-22 17:10:00|32116|32096|32105|32085|32116|32096|32102.5|32082.5|22
1695402900000|2023-09-22 17:15:00|32104.5|32084.5|32105|32085|32105|32085|32104|32084|6
1695403200000|2023-09-22 17:20:00|32105.5|32085.5|32106.5|32086.5|32106.5|32086.5|32105.5|32085.5|10
1695403500000|2023-09-22 17:25:00|32106|32086|32106.5|32086.5|32106.5|32086.5|32105.5|32085.5|16
1695403800000|2023-09-22 17:30:00|32107|32087|32110|32090|32110|32090|32107|32087|6
1695404100000|2023-09-22 17:35:00|32109.5|32089.5|32113|32093|32113|32093|32109|32089|19
1695404400000|2023-09-22 17:40:00|32113.5|32093.5|32114.5|32094.5|32115.5|32095.5|32113.5|32093.5|14
1695404700000|2023-09-22 17:45:00|32114|32094|32114.5|32094.5|32115.5|32095.5|32113.5|32093.5|16
1695405000000|2023-09-22 17:50:00|32115|32095|32115.5|32095.5|32115.5|32095.5|32113.5|32093.5|10
1695405300000|2023-09-22 17:55:00|32115|32095|32115.5|32095.5|32115.5|32095.5|32115|32095|2
1695406200000|2023-09-22 18:10:00|32116|32096|32120|32100|32120.5|32100.5|32115.5|32095.5|18
1695406500000|2023-09-22 18:15:00|32119.5|32099.5|32120.5|32100.5|32120.5|32100.5|32119|32099|9
1695406800000|2023-09-22 18:20:00|32120|32100|32122|32102|32124|32104|32117|32097|26
1695407100000|2023-09-22 18:25:00|32121.5|32101.5|32120.5|32100.5|32121.5|32101.5|32120|32100|8
1695407700000|2023-09-22 18:35:00|32118.5|32098.5|32117.5|32097.5|32118.5|32098.5|32115.5|32095.5|9
1695408000000|2023-09-22 18:40:00|32117|32097|32117.5|32097.5|32117.5|32097.5|32117|32097|4
1695408300000|2023-09-22 18:45:00|32118|32098|32117.5|32097.5|32118|32098|32117|32097|6
1695408600000|2023-09-22 18:50:00|32117|32097|32117.5|32097.5|32117.5|32097.5|32116.5|32096.5|6
1695408900000|2023-09-22 18:55:00|32117|32097|32117|32097|32117|32097|32116.5|32096.5|3
1695409200000|2023-09-22 19:00:00|32116.5|32096.5|32118|32098|32118|32098|32116.5|32096.5|4
1695409800000|2023-09-22 19:10:00|32118.5|32098.5|32118|32098|32118.5|32098.5|32117.5|32097.5|4
1695410100000|2023-09-22 19:15:00|32118.5|32098.5|32119|32099|32119|32099|32118.5|32098.5|2
1695410400000|2023-09-22 19:20:00|32119.5|32099.5|32119.5|32099.5|32120.5|32100.5|32116.5|32096.5|12
1695410700000|2023-09-22 19:25:00|32120|32100|32119.5|32099.5|32120.5|32100.5|32117.5|32097.5|11
1695411000000|2023-09-22 19:30:00|32119|32099|32120|32100|32121|32101|32118|32098|9
1695411300000|2023-09-22 19:35:00|32120.5|32100.5|32120|32100|32120.5|32100.5|32119|32099|11
1695411600000|2023-09-22 19:40:00|32119.5|32099.5|32114.5|32094.5|32122.5|32102.5|32114|32094|17
1695411900000|2023-09-22 19:45:00|32115|32095|32114.5|32094.5|32120.5|32100.5|32113.5|32093.5|23
1695412500000|2023-09-22 19:55:00|32115|32095|32118|32098|32118|32098|32115|32095|6
1695603600000|2023-09-25 01:00:00|32128.5|32108.5|32096.5|32076.5|32128.5|32108.5|32095|32075|12
1695603900000|2023-09-25 01:05:00|32096|32076|32096.5|32076.5|32111.5|32091.5|32096|32076|16
1695604200000|2023-09-25 01:10:00|32097|32077|32094|32074|32103.5|32083.5|32087|32067|37
1695604500000|2023-09-25 01:15:00|32093|32073|32075.5|32055.5|32094|32074|32071.5|32051.5|57
1695604800000|2023-09-25 01:20:00|32076|32056|32077|32057|32078.5|32058.5|32076|32056|19
1695605100000|2023-09-25 01:25:00|32077.5|32057.5|32083.5|32063.5|32083.5|32063.5|32077|32057|15
1695605400000|2023-09-25 01:30:00|32085.5|32065.5|32096|32076|32100.5|32080.5|32085.5|32065.5|41
1695605700000|2023-09-25 01:35:00|32095.5|32075.5|32101.5|32081.5|32101.5|32081.5|32090.5|32070.5|27
1695606000000|2023-09-25 01:40:00|32103|32083|32110|32090|32110.5|32090.5|32098|32078|44
1695606300000|2023-09-25 01:45:00|32110.5|32090.5|32118|32098|32118|32098|32109|32089|26
1695606600000|2023-09-25 01:50:00|32118.5|32098.5|32112.5|32092.5|32119.5|32099.5|32112.5|32092.5|21
1695606900000|2023-09-25 01:55:00|32113|32093|32115.5|32095.5|32116|32096|32110.5|32090.5|32
1695607200000|2023-09-25 02:00:00|32116|32096|32114|32094|32117|32097|32110|32090|39
1695607500000|2023-09-25 02:05:00|32114.5|32094.5|32110|32090|32115|32095|32107|32087|26
1695607800000|2023-09-25 02:10:00|32112.5|32092.5|32121|32101|32121|32101|32112.5|32092.5|45
1695608100000|2023-09-25 02:15:00|32120.5|32100.5|32118|32098|32121|32101|32117.5|32097.5|12
1695608400000|2023-09-25 02:20:00|32117.5|32097.5|32115|32095|32118|32098|32114.5|32094.5|23
1695608700000|2023-09-25 02:25:00|32114.5|32094.5|32114.5|32094.5|32117|32097|32110|32090|38
1695609000000|2023-09-25 02:30:00|32114|32094|32118|32098|32118.5|32098.5|32110.5|32090.5|30
1695609300000|2023-09-25 02:35:00|32117.5|32097.5|32128|32108|32129.5|32109.5|32117.5|32097.5|48
1695609600000|2023-09-25 02:40:00|32129|32109|32132.5|32112.5|32134.5|32114.5|32129|32109|19
1695609900000|2023-09-25 02:45:00|32133|32113|32136.5|32116.5|32138.5|32118.5|32132|32112|22
1695610200000|2023-09-25 02:50:00|32136|32116|32137.5|32117.5|32138|32118|32135.5|32115.5|35
1695610500000|2023-09-25 02:55:00|32137|32117|32131|32111|32137|32117|32131|32111|43
1695610800000|2023-09-25 03:00:00|32130.5|32110.5|32127|32107|32130.5|32110.5|32126.5|32106.5|25
1695611100000|2023-09-25 03:05:00|32126.5|32106.5|32127|32107|32127|32107|32126|32106|8
1695611400000|2023-09-25 03:10:00|32127.5|32107.5|32127|32107|32128|32108|32127|32107|4
1695611700000|2023-09-25 03:15:00|32127.5|32107.5|32122.5|32102.5|32128|32108|32122.5|32102.5|12
1695612000000|2023-09-25 03:20:00|32122|32102|32131|32111|32131.5|32111.5|32120.5|32100.5|22
1695612300000|2023-09-25 03:25:00|32131.5|32111.5|32130|32110|32131.5|32111.5|32129|32109|18
1695612600000|2023-09-25 03:30:00|32130.5|32110.5|32130.5|32110.5|32130.5|32110.5|32130|32110|3
1695612900000|2023-09-25 03:35:00|32130|32110|32129.5|32109.5|32136|32116|32129.5|32109.5|30
1695613200000|2023-09-25 03:40:00|32129|32109|32125|32105|32131|32111|32124.5|32104.5|23
1695613500000|2023-09-25 03:45:00|32126.5|32106.5|32130|32110|32130.5|32110.5|32126.5|32106.5|11
1695613800000|2023-09-25 03:50:00|32129.5|32109.5|32127.5|32107.5|32130|32110|32127|32107|12
1695614100000|2023-09-25 03:55:00|32127|32107|32125.5|32105.5|32127|32107|32124.5|32104.5|13
1695614400000|2023-09-25 04:00:00|32125|32105|32128.5|32108.5|32128.5|32108.5|32125|32105|7
1695614700000|2023-09-25 04:05:00|32128|32108|32128|32108|32128|32108|32128|32108|1
1695615000000|2023-09-25 04:10:00|32127|32107|32126.5|32106.5|32127|32107|32126.5|32106.5|2
1695615300000|2023-09-25 04:15:00|32127|32107|32127|32107|32127|32107|32126|32106|9
1695615600000|2023-09-25 04:20:00|32127.5|32107.5|32126|32106|32128|32108|32126|32106|6
1695615900000|2023-09-25 04:25:00|32127|32107|32126|32106|32127|32107|32125|32105|9
1695616200000|2023-09-25 04:30:00|32126.5|32106.5|32121|32101|32126.5|32106.5|32121|32101|22
1695616500000|2023-09-25 04:35:00|32121.5|32101.5|32122.5|32102.5|32123.5|32103.5|32121|32101|14
1695616800000|2023-09-25 04:40:00|32121|32101|32120|32100|32121|32101|32119.5|32099.5|9
1695617100000|2023-09-25 04:45:00|32119.5|32099.5|32122|32102|32123|32103|32118.5|32098.5|14
1695617400000|2023-09-25 04:50:00|32122.5|32102.5|32119|32099|32122.5|32102.5|32118.5|32098.5|12
1695617700000|2023-09-25 04:55:00|32119.5|32099.5|32122.5|32102.5|32123|32103|32119.5|32099.5|7
1695618000000|2023-09-25 05:00:00|32123|32103|32122.5|32102.5|32123|32103|32122.5|32102.5|4
1695618300000|2023-09-25 05:05:00|32123|32103|32124.5|32104.5|32127|32107|32122.5|32102.5|9
1695618600000|2023-09-25 05:10:00|32125|32105|32125|32105|32125|32105|32124|32104|7
1695618900000|2023-09-25 05:15:00|32124.5|32104.5|32124.5|32104.5|32125|32105|32123.5|32103.5|11
1695619200000|2023-09-25 05:20:00|32124|32104|32125|32105|32125|32105|32123.5|32103.5|7
1695619500000|2023-09-25 05:25:00|32125.5|32105.5|32126|32106|32126|32106|32124.5|32104.5|10
1695619800000|2023-09-25 05:30:00|32125.5|32105.5|32125.5|32105.5|32126.5|32106.5|32125|32105|12
1695620100000|2023-09-25 05:35:00|32125|32105|32127.5|32107.5|32131.5|32111.5|32125|32105|24
1695620400000|2023-09-25 05:40:00|32128|32108|32130|32110|32130|32110|32127.5|32107.5|7
1695620700000|2023-09-25 05:45:00|32129.5|32109.5|32132|32112|32132.5|32112.5|32129|32109|9
1695621000000|2023-09-25 05:50:00|32132.5|32112.5|32132|32112|32133|32113|32132|32112|4
1695621300000|2023-09-25 05:55:00|32132.5|32112.5|32134|32114|32134|32114|32132.5|32112.5|4
1695621600000|2023-09-25 06:00:00|32133.5|32113.5|32133|32113|32134|32114|32133|32113|6
1695621900000|2023-09-25 06:05:00|32133.5|32113.5|32134|32114|32138|32118|32133|32113|33
1695622200000|2023-09-25 06:10:00|32133.5|32113.5|32132|32112|32135.5|32115.5|32131.5|32111.5|21
1695622500000|2023-09-25 06:15:00|32131.5|32111.5|32134.5|32114.5|32134.5|32114.5|32128|32108|39
1695622800000|2023-09-25 06:20:00|32135.5|32115.5|32133|32113|32137.5|32117.5|32132.5|32112.5|22
1695623100000|2023-09-25 06:25:00|32132.5|32112.5|32138|32118|32138.5|32118.5|32132.5|32112.5|23
1695623400000|2023-09-25 06:30:00|32139|32119|32143.5|32123.5|32143.5|32123.5|32138.5|32118.5|10
1695623700000|2023-09-25 06:35:00|32144|32124|32147.5|32127.5|32147.5|32127.5|32143|32123|5
1695624000000|2023-09-25 06:40:00|32148|32128|32142|32122|32156|32136|32141.5|32121.5|52
1695624300000|2023-09-25 06:45:00|32141.5|32121.5|32141.5|32121.5|32143|32123|32138|32118|26
1695624600000|2023-09-25 06:50:00|32142|32122|32137|32117|32142|32122|32135.5|32115.5|45
1695624900000|2023-09-25 06:55:00|32137.5|32117.5|32142|32122|32142|32122|32137|32117|29
1695625200000|2023-09-25 07:00:00|32141.5|32121.5|32138.5|32118.5|32143|32123|32137.5|32117.5|16
1695625500000|2023-09-25 07:05:00|32139|32119|32138|32118|32145|32125|32137.5|32117.5|34
1695625800000|2023-09-25 07:10:00|32137.5|32117.5|32138|32118|32138|32118|32137.5|32117.5|4
1695626100000|2023-09-25 07:15:00|32137.5|32117.5|32142.5|32122.5|32143|32123|32137|32117|15
1695626400000|2023-09-25 07:20:00|32139.5|32119.5|32141|32121|32141.5|32121.5|32137.5|32117.5|12
1695626700000|2023-09-25 07:25:00|32141.5|32121.5|32142.5|32122.5|32143.5|32123.5|32140.5|32120.5|21
1695627000000|2023-09-25 07:30:00|32142|32122|32142|32122|32143|32123|32140.5|32120.5|23
1695627300000|2023-09-25 07:35:00|32143|32123|32144|32124|32144|32124|32140.5|32120.5|14
1695627600000|2023-09-25 07:40:00|32143.5|32123.5|32144|32124|32144|32124|32143.5|32123.5|12
1695627900000|2023-09-25 07:45:00|32143.5|32123.5|32142.5|32122.5|32144|32124|32142|32122|21
1695628200000|2023-09-25 07:50:00|32143|32123|32145|32125|32145|32125|32143|32123|11
1695628500000|2023-09-25 07:55:00|32144.5|32124.5|32144|32124|32144.5|32124.5|32143.5|32123.5|6
1695628800000|2023-09-25 08:00:00|32143|32123|32139|32119|32143|32123|32138.5|32118.5|13
1695629100000|2023-09-25 08:05:00|32139.5|32119.5|32140.5|32120.5|32143.5|32123.5|32138.5|32118.5|29
1695629400000|2023-09-25 08:10:00|32141|32121|32144|32124|32144|32124|32140.5|32120.5|23
1695629700000|2023-09-25 08:15:00|32144.5|32124.5|32149.5|32129.5|32154|32134|32144.5|32124.5|24
1695630000000|2023-09-25 08:20:00|32151|32131|32155.5|32135.5|32155.5|32135.5|32149.5|32129.5|11
1695630300000|2023-09-25 08:25:00|32155|32135|32159.5|32139.5|32160.5|32140.5|32153.5|32133.5|17
1695630600000|2023-09-25 08:30:00|32158.5|32138.5|32148|32128|32159|32139|32148|32128|26
1695630900000|2023-09-25 08:35:00|32148.5|32128.5|32148|32128|32149|32129|32148|32128|14
1695631200000|2023-09-25 08:40:00|32148.5|32128.5|32158|32138|32158|32138|32148|32128|34
1695631500000|2023-09-25 08:45:00|32158.5|32138.5|32158.5|32138.5|32159|32139|32158|32138|7
1695631800000|2023-09-25 08:50:00|32158|32138|32157|32137|32158|32138|32152.5|32132.5|32
1695632100000|2023-09-25 08:55:00|32157.5|32137.5|32155.5|32135.5|32157.5|32137.5|32154.5|32134.5|12
1695632400000|2023-09-25 09:00:00|32155|32135|32154.5|32134.5|32155.5|32135.5|32150.5|32130.5|23
1695632700000|2023-09-25 09:05:00|32155.5|32135.5|32152|32132|32157|32137|32151.5|32131.5|23
1695633000000|2023-09-25 09:10:00|32151|32131|32153.5|32133.5|32154.5|32134.5|32150.5|32130.5|19
1695633300000|2023-09-25 09:15:00|32153|32133|32151|32131|32153.5|32133.5|32147.5|32127.5|23
1695633600000|2023-09-25 09:20:00|32150.5|32130.5|32143.5|32123.5|32152.5|32132.5|32143.5|32123.5|30
1695633900000|2023-09-25 09:25:00|32143|32123|32140|32120|32143.5|32123.5|32135|32115|16
1695634200000|2023-09-25 09:30:00|32140.5|32120.5|32148|32128|32148|32128|32139.5|32119.5|23
1695634500000|2023-09-25 09:35:00|32147.5|32127.5|32150.5|32130.5|32156|32136|32147.5|32127.5|20
1695634800000|2023-09-25 09:40:00|32151|32131|32152.5|32132.5|32154|32134|32150.5|32130.5|25
1695635100000|2023-09-25 09:45:00|32151.5|32131.5|32149|32129|32151.5|32131.5|32148.5|32128.5|21
1695635400000|2023-09-25 09:50:00|32148.5|32128.5|32148.5|32128.5|32149|32129|32148.5|32128.5|5
1695635700000|2023-09-25 09:55:00|32149|32129|32154|32134|32154.5|32134.5|32149|32129|16
1695636000000|2023-09-25 10:00:00|32153.5|32133.5|32151|32131|32153.5|32133.5|32147.5|32127.5|40
1695636300000|2023-09-25 10:05:00|32151.5|32131.5|32146.5|32126.5|32152.5|32132.5|32146|32126|25
1695636600000|2023-09-25 10:10:00|32147|32127|32145|32125|32147|32127|32143.5|32123.5|17
1695636900000|2023-09-25 10:15:00|32144.5|32124.5|32145.5|32125.5|32145.5|32125.5|32142.5|32122.5|22
1695637200000|2023-09-25 10:20:00|32146|32126|32149|32129|32149|32129|32146|32126|19
1695637500000|2023-09-25 10:25:00|32149.5|32129.5|32143|32123|32149.5|32129.5|32140.5|32120.5|22
1695637800000|2023-09-25 10:30:00|32142.5|32122.5|32145|32125|32145|32125|32142|32122|17
1695638100000|2023-09-25 10:35:00|32144.5|32124.5|32144.5|32124.5|32144.5|32124.5|32144|32124|3
1695638400000|2023-09-25 10:40:00|32145|32125|32144.5|32124.5|32145.5|32125.5|32144|32124|10
1695638700000|2023-09-25 10:45:00|32145|32125|32145|32125|32145|32125|32144|32124|5
1695639000000|2023-09-25 10:50:00|32145.5|32125.5|32145|32125|32146|32126|32144.5|32124.5|6
1695639300000|2023-09-25 10:55:00|32144.5|32124.5|32143.5|32123.5|32144.5|32124.5|32143|32123|7
1695639600000|2023-09-25 11:00:00|32144.5|32124.5|32145.5|32125.5|32145.5|32125.5|32144.5|32124.5|9
1695639900000|2023-09-25 11:05:00|32147.5|32127.5|32151.5|32131.5|32152|32132|32147.5|32127.5|7
1695640200000|2023-09-25 11:10:00|32152|32132|32151|32131|32152|32132|32151|32131|3
1695640500000|2023-09-25 11:15:00|32150.5|32130.5|32145.5|32125.5|32150.5|32130.5|32145|32125|12
1695640800000|2023-09-25 11:20:00|32145|32125|32141.5|32121.5|32146|32126|32141.5|32121.5|15
1695641100000|2023-09-25 11:25:00|32142|32122|32141.5|32121.5|32143|32123|32141.5|32121.5|9
1695641400000|2023-09-25 11:30:00|32142|32122|32139|32119|32142|32122|32135.5|32115.5|12
1695641700000|2023-09-25 11:35:00|32139.5|32119.5|32144|32124|32144|32124|32139.5|32119.5|14
1695642000000|2023-09-25 11:40:00|32143.5|32123.5|32141.5|32121.5|32143.5|32123.5|32141.5|32121.5|6
1695642300000|2023-09-25 11:45:00|32142|32122|32142.5|32122.5|32143|32123|32142|32122|6
1695642600000|2023-09-25 11:50:00|32143|32123|32146|32126|32147|32127|32143|32123|13
1695642900000|2023-09-25 11:55:00|32146.5|32126.5|32146|32126|32147|32127|32146|32126|10
1695643200000|2023-09-25 12:00:00|32146.5|32126.5|32145.5|32125.5|32146.5|32126.5|32144|32124|15
1695643500000|2023-09-25 12:05:00|32146|32126|32141|32121|32146|32126|32141|32121|13
1695643800000|2023-09-25 12:10:00|32140|32120|32136|32116|32140|32120|32136|32116|15
1695644100000|2023-09-25 12:15:00|32136.5|32116.5|32136.5|32116.5|32137|32117|32135.5|32115.5|11
1695644400000|2023-09-25 12:20:00|32137|32117|32140.5|32120.5|32141.5|32121.5|32137|32117|13
1695644700000|2023-09-25 12:25:00|32142|32122|32142|32122|32144.5|32124.5|32141|32121|13
1695645000000|2023-09-25 12:30:00|32141.5|32121.5|32138|32118|32142.5|32122.5|32138|32118|23
1695645300000|2023-09-25 12:35:00|32138.5|32118.5|32137.5|32117.5|32139|32119|32137|32117|10
1695645600000|2023-09-25 12:40:00|32137|32117|32138|32118|32138.5|32118.5|32137|32117|6
1695645900000|2023-09-25 12:45:00|32137.5|32117.5|32137.5|32117.5|32138.5|32118.5|32137.5|32117.5|5
1695646200000|2023-09-25 12:50:00|32137|32117|32135|32115|32137.5|32117.5|32133|32113|23
1695646500000|2023-09-25 12:55:00|32134.5|32114.5|32133|32113|32136|32116|32133|32113|19
1695646800000|2023-09-25 13:00:00|32133.5|32113.5|32137|32117|32137.5|32117.5|32133|32113|13
1695647100000|2023-09-25 13:05:00|32137.5|32117.5|32138|32118|32142|32122|32137|32117|38
1695647400000|2023-09-25 13:10:00|32138.5|32118.5|32144.5|32124.5|32144.5|32124.5|32137|32117|32
1695647700000|2023-09-25 13:15:00|32144|32124|32145|32125|32149|32129|32144|32124|8
1695648000000|2023-09-25 13:20:00|32144.5|32124.5|32150|32130|32151|32131|32144|32124|36
1695648300000|2023-09-25 13:25:00|32150.5|32130.5|32150|32130|32156|32136|32150|32130|11
1695648600000|2023-09-25 13:30:00|32150.5|32130.5|32162.5|32142.5|32163|32143|32150.5|32130.5|21
1695648900000|2023-09-25 13:35:00|32162|32142|32156|32136|32162|32142|32156|32136|10
1695649200000|2023-09-25 13:40:00|32155|32135|32160|32140|32160|32140|32150.5|32130.5|30
1695649500000|2023-09-25 13:45:00|32160.5|32140.5|32154.5|32134.5|32161|32141|32154.5|32134.5|10
1695649800000|2023-09-25 13:50:00|32154|32134|32146.5|32126.5|32154|32134|32146.5|32126.5|60
1695650100000|2023-09-25 13:55:00|32147|32127|32143.5|32123.5|32147|32127|32139|32119|36
1695650400000|2023-09-25 14:00:00|32144|32124|32145.5|32125.5|32145.5|32125.5|32143.5|32123.5|6
1695650700000|2023-09-25 14:05:00|32146.5|32126.5|32151|32131|32153|32133|32145.5|32125.5|29
1695651000000|2023-09-25 14:10:00|32151.5|32131.5|32150.5|32130.5|32151.5|32131.5|32150|32130|7
1695651300000|2023-09-25 14:15:00|32150|32130|32151.5|32131.5|32151.5|32131.5|32150|32130|12
1695651600000|2023-09-25 14:20:00|32152|32132|32156|32136|32156|32136|32152|32132|16
1695651900000|2023-09-25 14:25:00|32156.5|32136.5|32159.5|32139.5|32160.5|32140.5|32156.5|32136.5|16
1695652200000|2023-09-25 14:30:00|32160|32140|32158.5|32138.5|32160|32140|32158|32138|11
1695652500000|2023-09-25 14:35:00|32155.5|32135.5|32154.5|32134.5|32155.5|32135.5|32149.5|32129.5|31
1695652800000|2023-09-25 14:40:00|32155|32135|32154|32134|32155.5|32135.5|32153|32133|25
1695653100000|2023-09-25 14:45:00|32153.5|32133.5|32149|32129|32153.5|32133.5|32147|32127|36
1695653400000|2023-09-25 14:50:00|32148.5|32128.5|32148|32128|32149|32129|32148|32128|9
1695653700000|2023-09-25 14:55:00|32148.5|32128.5|32148|32128|32149|32129|32148|32128|8
1695654300000|2023-09-25 15:05:00|32148.5|32128.5|32146|32126|32148.5|32128.5|32146|32126|4
1695654600000|2023-09-25 15:10:00|32146.5|32126.5|32146|32126|32146.5|32126.5|32146|32126|2
1695654900000|2023-09-25 15:15:00|32142|32122|32139|32119|32142|32122|32139|32119|6
1695655200000|2023-09-25 15:20:00|32138.5|32118.5|32135.5|32115.5|32138.5|32118.5|32128|32108|20
1695655500000|2023-09-25 15:25:00|32136.5|32116.5|32142.5|32122.5|32144.5|32124.5|32136.5|32116.5|19
1695655800000|2023-09-25 15:30:00|32142|32122|32140|32120|32144|32124|32139|32119|15
1695656100000|2023-09-25 15:35:00|32139.5|32119.5|32141|32121|32141|32121|32139.5|32119.5|8
1695656400000|2023-09-25 15:40:00|32140|32120|32138.5|32118.5|32140|32120|32137|32117|8
1695656700000|2023-09-25 15:45:00|32138|32118|32137.5|32117.5|32138.5|32118.5|32136.5|32116.5|13
1695657000000|2023-09-25 15:50:00|32138|32118|32137.5|32117.5|32141|32121|32137.5|32117.5|10
1695657300000|2023-09-25 15:55:00|32138|32118|32137.5|32117.5|32138|32118|32137.5|32117.5|2
1695657600000|2023-09-25 16:00:00|32138|32118|32137.5|32117.5|32138|32118|32137.5|32117.5|2
1695657900000|2023-09-25 16:05:00|32137|32117|32135|32115|32137.5|32117.5|32134.5|32114.5|13
1695658200000|2023-09-25 16:10:00|32135.5|32115.5|32135.5|32115.5|32135.5|32115.5|32135|32115|5
1695658500000|2023-09-25 16:15:00|32135|32115|32134.5|32114.5|32135|32115|32134.5|32114.5|2
1695658800000|2023-09-25 16:20:00|32140.5|32120.5|32127|32107|32143|32123|32127|32107|36
1695659100000|2023-09-25 16:25:00|32131|32111|32135|32115|32141|32121|32131|32111|19
1695659400000|2023-09-25 16:30:00|32135.5|32115.5|32135.5|32115.5|32135.5|32115.5|32135.5|32115.5|1
1695659700000|2023-09-25 16:35:00|32135|32115|32133|32113|32136|32116|32133|32113|12
1695660000000|2023-09-25 16:40:00|32134.5|32114.5|32142|32122|32142|32122|32134.5|32114.5|5
1695660300000|2023-09-25 16:45:00|32142.5|32122.5|32142.5|32122.5|32143.5|32123.5|32142.5|32122.5|13
1695660600000|2023-09-25 16:50:00|32142|32122|32145|32125|32147.5|32127.5|32142|32122|21
1695660900000|2023-09-25 16:55:00|32145.5|32125.5|32141|32121|32145.5|32125.5|32141|32121|14
1695661500000|2023-09-25 17:05:00|32137.5|32117.5|32133.5|32113.5|32137.5|32117.5|32133|32113|11
1695661800000|2023-09-25 17:10:00|32133|32113|32142.5|32122.5|32143|32123|32132.5|32112.5|10
1695662100000|2023-09-25 17:15:00|32142|32122|32142|32122|32142|32122|32142|32122|1
1695662400000|2023-09-25 17:20:00|32142.5|32122.5|32142.5|32122.5|32142.5|32122.5|32142.5|32122.5|1
1695662700000|2023-09-25 17:25:00|32142|32122|32142|32122|32142|32122|32142|32122|1
1695663000000|2023-09-25 17:30:00|32142.5|32122.5|32144|32124|32145|32125|32142.5|32122.5|8
1695663600000|2023-09-25 17:40:00|32144.5|32124.5|32144|32124|32144.5|32124.5|32144|32124|2
1695663900000|2023-09-25 17:45:00|32147|32127|32154|32134|32155.5|32135.5|32147|32127|7
1695664200000|2023-09-25 17:50:00|32154.5|32134.5|32154|32134|32154.5|32134.5|32154|32134|2
1695664500000|2023-09-25 17:55:00|32153.5|32133.5|32153|32133|32153.5|32133.5|32153|32133|2
1695664800000|2023-09-25 18:00:00|32152.5|32132.5|32161|32141|32161.5|32141.5|32152.5|32132.5|7
1695665100000|2023-09-25 18:05:00|32160.5|32140.5|32159|32139|32161.5|32141.5|32149|32129|19
1695665400000|2023-09-25 18:10:00|32158|32138|32158.5|32138.5|32159|32139|32156.5|32136.5|10
1695665700000|2023-09-25 18:15:00|32159|32139|32159|32139|32159|32139|32158.5|32138.5|3
1695666000000|2023-09-25 18:20:00|32159.5|32139.5|32159.5|32139.5|32159.5|32139.5|32159|32139|3
1695666300000|2023-09-25 18:25:00|32159|32139|32158.5|32138.5|32159|32139|32158.5|32138.5|2
1695666600000|2023-09-25 18:30:00|32159|32139|32158.5|32138.5|32159|32139|32158.5|32138.5|2
1695666900000|2023-09-25 18:35:00|32158|32138|32158.5|32138.5|32158.5|32138.5|32157.5|32137.5|4
1695667200000|2023-09-25 18:40:00|32158|32138|32159|32139|32159|32139|32158|32138|3
1695667800000|2023-09-25 18:50:00|32158.5|32138.5|32159|32139|32159|32139|32158|32138|6
1695668400000|2023-09-25 19:00:00|32158.5|32138.5|32158|32138|32159|32139|32158|32138|7
1695668700000|2023-09-25 19:05:00|32158.5|32138.5|32159|32139|32159|32139|32158.5|32138.5|2
1695669000000|2023-09-25 19:10:00|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|32158|32138|7
1695669300000|2023-09-25 19:15:00|32158|32138|32156.5|32136.5|32158|32138|32156.5|32136.5|6
1695669900000|2023-09-25 19:25:00|32156|32136|32144.5|32124.5|32156.5|32136.5|32142.5|32122.5|21
1695670200000|2023-09-25 19:30:00|32144|32124|32146.5|32126.5|32152.5|32132.5|32135.5|32115.5|46
1695670500000|2023-09-25 19:35:00|32146|32126|32146|32126|32146.5|32126.5|32145.5|32125.5|13
1695670800000|2023-09-25 19:40:00|32146.5|32126.5|32146.5|32126.5|32146.5|32126.5|32145.5|32125.5|5
1695671100000|2023-09-25 19:45:00|32146|32126|32145.5|32125.5|32146|32126|32145.5|32125.5|2
1695671400000|2023-09-25 19:50:00|32149.5|32129.5|32148|32128|32150.5|32130.5|32148|32128|10
1695671700000|2023-09-25 19:55:00|32148.5|32128.5|32140.5|32120.5|32149.5|32129.5|32139.5|32119.5|22
1695690000000|2023-09-26 01:00:00|32148|32106|32176.5|32156.5|32178.5|32158.5|32148|32106|15
1695690300000|2023-09-26 01:05:00|32177|32157|32183|32163|32187|32167|32175.5|32155.5|47
1695690600000|2023-09-26 01:10:00|32183.5|32163.5|32197.5|32177.5|32197.5|32177.5|32183.5|32163.5|28
1695690900000|2023-09-26 01:15:00|32197|32177|32203.5|32183.5|32225.5|32195.5|32188|32168|89
1695691200000|2023-09-26 01:20:00|32204|32184|32197.5|32177.5|32208.5|32188.5|32195|32175|38
1695691500000|2023-09-26 01:25:00|32197|32177|32203.5|32183.5|32204.5|32184.5|32197|32177|37
1695691800000|2023-09-26 01:30:00|32203|32183|32199|32179|32203.5|32183.5|32195|32175|27
1695692100000|2023-09-26 01:35:00|32200|32180|32207|32187|32207|32187|32198|32178|23
1695692400000|2023-09-26 01:40:00|32206.5|32186.5|32203|32183|32206.5|32186.5|32202.5|32182.5|11
1695692700000|2023-09-26 01:45:00|32206|32186|32196.5|32176.5|32206|32186|32195.5|32175.5|65
1695693000000|2023-09-26 01:50:00|32196|32176|32215|32195|32215|32195|32193.5|32173.5|49
1695693300000|2023-09-26 01:55:00|32214|32194|32214.5|32194.5|32217|32197|32207.5|32187.5|54
1695693600000|2023-09-26 02:00:00|32214|32194|32204|32184|32214|32194|32202.5|32182.5|47
1695693900000|2023-09-26 02:05:00|32206|32186|32226|32206|32226|32206|32206|32186|35
1695694200000|2023-09-26 02:10:00|32227|32207|32231.5|32211.5|32232|32212|32227|32207|36
1695694500000|2023-09-26 02:15:00|32231|32211|32226.5|32206.5|32231.5|32211.5|32226.5|32206.5|30
1695694800000|2023-09-26 02:20:00|32226|32206|32216.5|32196.5|32226.5|32206.5|32216|32196|34
1695695100000|2023-09-26 02:25:00|32216|32196|32215.5|32195.5|32217|32197|32214.5|32194.5|22
1695695400000|2023-09-26 02:30:00|32216|32196|32224.5|32204.5|32225|32205|32215|32195|20
1695695700000|2023-09-26 02:35:00|32225|32205|32226|32206|32231|32211|32223|32203|35
1695696000000|2023-09-26 02:40:00|32225.5|32205.5|32224|32204|32227.5|32207.5|32222.5|32202.5|29
1695696300000|2023-09-26 02:45:00|32224.5|32204.5|32232.5|32212.5|32232.5|32212.5|32222|32202|36
1695696600000|2023-09-26 02:50:00|32233|32213|32251.5|32231.5|32253|32233|32233|32213|42
1695696900000|2023-09-26 02:55:00|32252|32232|32250|32230|32255|32235|32247|32227|51
1695697200000|2023-09-26 03:00:00|32249.5|32229.5|32238.5|32218.5|32249.5|32229.5|32238.5|32218.5|44
1695697500000|2023-09-26 03:05:00|32238|32218|32245.5|32225.5|32246|32226|32238|32218|29
1695697800000|2023-09-26 03:10:00|32245|32225|32242.5|32222.5|32245|32225|32242|32222|33
1695698100000|2023-09-26 03:15:00|32243|32223|32242|32222|32243|32223|32240.5|32220.5|27
1695698400000|2023-09-26 03:20:00|32241.5|32221.5|32237.5|32217.5|32241.5|32221.5|32237.5|32217.5|15
1695698700000|2023-09-26 03:25:00|32241|32221|32241|32221|32241.5|32221.5|32237.5|32217.5|26
1695699000000|2023-09-26 03:30:00|32241.5|32221.5|32262|32242|32262|32242|32241|32221|46
1695699300000|2023-09-26 03:35:00|32261.5|32241.5|32258|32238|32263|32243|32250.5|32230.5|38
1695699600000|2023-09-26 03:40:00|32257.5|32237.5|32252|32232|32257.5|32237.5|32249.5|32229.5|22
1695699900000|2023-09-26 03:45:00|32252.5|32232.5|32247.5|32227.5|32252.5|32232.5|32247|32227|10
1695700200000|2023-09-26 03:50:00|32247|32227|32247|32227|32247|32227|32246|32226|5
1695700500000|2023-09-26 03:55:00|32246.5|32226.5|32237|32217|32246.5|32226.5|32236.5|32216.5|29
1695700800000|2023-09-26 04:00:00|32236.5|32216.5|32241|32221|32241.5|32221.5|32234.5|32214.5|38
1695701100000|2023-09-26 04:05:00|32241.5|32221.5|32242|32222|32242|32222|32241|32221|4
1695701400000|2023-09-26 04:10:00|32241.5|32221.5|32242|32222|32242|32222|32241.5|32221.5|2
1695701700000|2023-09-26 04:15:00|32242.5|32222.5|32242|32222|32243.5|32223.5|32241.5|32221.5|9
1695702000000|2023-09-26 04:20:00|32241.5|32221.5|32247|32227|32250.5|32230.5|32241.5|32221.5|16
1695702300000|2023-09-26 04:25:00|32247.5|32227.5|32245|32225|32250|32230|32245|32225|14
1695702600000|2023-09-26 04:30:00|32245.5|32225.5|32245.5|32225.5|32247.5|32227.5|32244.5|32224.5|16
1695702900000|2023-09-26 04:35:00|32245|32225|32248|32228|32248|32228|32245|32225|10
1695703200000|2023-09-26 04:40:00|32247.5|32227.5|32247.5|32227.5|32248|32228|32247.5|32227.5|3
1695703500000|2023-09-26 04:45:00|32247|32227|32244.5|32224.5|32247|32227|32243|32223|14
1695703800000|2023-09-26 04:50:00|32245|32225|32248|32228|32248|32228|32245|32225|12
1695704100000|2023-09-26 04:55:00|32247.5|32227.5|32241.5|32221.5|32248|32228|32240|32220|21
1695704400000|2023-09-26 05:00:00|32241|32221|32242.5|32222.5|32242.5|32222.5|32240.5|32220.5|25
1695704700000|2023-09-26 05:05:00|32242|32222|32244.5|32224.5|32245|32225|32241.5|32221.5|15
1695705000000|2023-09-26 05:10:00|32245|32225|32244.5|32224.5|32245|32225|32243|32223|5
1695705300000|2023-09-26 05:15:00|32245|32225|32245|32225|32246|32226|32243|32223|10
1695705600000|2023-09-26 05:20:00|32245.5|32225.5|32245.5|32225.5|32246|32226|32245.5|32225.5|7
1695705900000|2023-09-26 05:25:00|32246|32226|32246|32226|32246|32226|32245|32225|7
1695706200000|2023-09-26 05:30:00|32245.5|32225.5|32246|32226|32246|32226|32245.5|32225.5|8
1695706500000|2023-09-26 05:35:00|32245.5|32225.5|32243.5|32223.5|32245.5|32225.5|32242|32222|19
1695706800000|2023-09-26 05:40:00|32243|32223|32242.5|32222.5|32243.5|32223.5|32242.5|32222.5|10
1695707100000|2023-09-26 05:45:00|32243|32223|32242.5|32222.5|32243.5|32223.5|32242.5|32222.5|26
1695707400000|2023-09-26 05:50:00|32243|32223|32242.5|32222.5|32243.5|32223.5|32242|32222|22
1695707700000|2023-09-26 05:55:00|32242|32222|32246|32226|32246|32226|32242|32222|24
1695708000000|2023-09-26 06:00:00|32245.5|32225.5|32250.5|32230.5|32255.5|32235.5|32244.5|32224.5|47
1695708300000|2023-09-26 06:05:00|32251|32231|32244.5|32224.5|32251|32231|32242.5|32222.5|36
1695708600000|2023-09-26 06:10:00|32245|32225|32241.5|32221.5|32245|32225|32239.5|32219.5|30
1695708900000|2023-09-26 06:15:00|32242|32222|32245.5|32225.5|32247|32227|32242|32222|32
1695709200000|2023-09-26 06:20:00|32246.5|32226.5|32245.5|32225.5|32247|32227|32243|32223|43
1695709500000|2023-09-26 06:25:00|32245|32225|32244.5|32224.5|32245.5|32225.5|32240.5|32220.5|35
1695709800000|2023-09-26 06:30:00|32244|32224|32247.5|32227.5|32248|32228|32243.5|32223.5|22
1695710100000|2023-09-26 06:35:00|32247|32227|32248.5|32228.5|32248.5|32228.5|32247|32227|4
1695710400000|2023-09-26 06:40:00|32248|32228|32252.5|32232.5|32255|32235|32248|32228|45
1695710700000|2023-09-26 06:45:00|32252|32232|32254.5|32234.5|32255|32235|32252|32232|19
1695711000000|2023-09-26 06:50:00|32256|32236|32255|32235|32259.5|32239.5|32253|32233|17
1695711300000|2023-09-26 06:55:00|32255.5|32235.5|32252.5|32232.5|32256|32236|32252.5|32232.5|26
1695711600000|2023-09-26 07:00:00|32253|32233|32255|32235|32255|32235|32250.5|32230.5|18
1695711900000|2023-09-26 07:05:00|32256|32236|32252.5|32232.5|32258|32238|32249|32229|40
1695712200000|2023-09-26 07:10:00|32253|32233|32255.5|32235.5|32255.5|32235.5|32253|32233|8
1695712500000|2023-09-26 07:15:00|32257.5|32237.5|32258|32238|32259.5|32239.5|32254|32234|18
1695712800000|2023-09-26 07:20:00|32255.5|32235.5|32249.5|32229.5|32255.5|32235.5|32249.5|32229.5|37
1695713100000|2023-09-26 07:25:00|32250|32230|32246.5|32226.5|32250|32230|32245.5|32225.5|48
1695713400000|2023-09-26 07:30:00|32246|32226|32247|32227|32248|32228|32246|32226|26
1695713700000|2023-09-26 07:35:00|32246.5|32226.5|32236|32216|32247|32227|32236|32216|34
1695714000000|2023-09-26 07:40:00|32235.5|32215.5|32220.5|32200.5|32236|32216|32220|32200|60
1695714300000|2023-09-26 07:45:00|32221|32201|32227.5|32207.5|32228|32208|32220.5|32200.5|29
1695714600000|2023-09-26 07:50:00|32227|32207|32221|32201|32228|32208|32219.5|32199.5|31
1695714900000|2023-09-26 07:55:00|32221.5|32201.5|32226.5|32206.5|32228.5|32208.5|32221.5|32201.5|27
1695715200000|2023-09-26 08:00:00|32226|32206|32220.5|32200.5|32227|32207|32220.5|32200.5|26
1695715500000|2023-09-26 08:05:00|32217.5|32197.5|32221|32201|32222.5|32202.5|32213|32193|39
1695715800000|2023-09-26 08:10:00|32220.5|32200.5|32220.5|32200.5|32220.5|32200.5|32220|32200|49
1695716100000|2023-09-26 08:15:00|32220|32200|32216.5|32196.5|32220|32200|32216|32196|11
1695716400000|2023-09-26 08:20:00|32216|32196|32197.5|32177.5|32216.5|32196.5|32196.5|32176.5|45
1695716700000|2023-09-26 08:25:00|32193.5|32173.5|32188.5|32168.5|32193.5|32173.5|32184.5|32164.5|33
1695717000000|2023-09-26 08:30:00|32189|32169|32188.5|32168.5|32190.5|32170.5|32187.5|32167.5|12
1695717300000|2023-09-26 08:35:00|32188|32168|32198.5|32178.5|32198.5|32178.5|32188|32168|26
1695717600000|2023-09-26 08:40:00|32198|32178|32203|32183|32203|32183|32197.5|32177.5|19
1695717900000|2023-09-26 08:45:00|32203.5|32183.5|32204|32184|32205|32185|32203.5|32183.5|7
1695718200000|2023-09-26 08:50:00|32203.5|32183.5|32201|32181|32204|32184|32198.5|32178.5|26
1695718500000|2023-09-26 08:55:00|32201.5|32181.5|32203|32183|32203.5|32183.5|32201.5|32181.5|5
1695718800000|2023-09-26 09:00:00|32203.5|32183.5|32206|32186|32206|32186|32203|32183|16
1695719100000|2023-09-26 09:05:00|32207|32187|32206|32186|32209.5|32189.5|32204.5|32184.5|17
1695719400000|2023-09-26 09:10:00|32206.5|32186.5|32206|32186|32207.5|32187.5|32206|32186|8
1695719700000|2023-09-26 09:15:00|32204.5|32184.5|32201.5|32181.5|32204.5|32184.5|32198.5|32178.5|23
1695720000000|2023-09-26 09:20:00|32203.5|32183.5|32197.5|32177.5|32203.5|32183.5|32197.5|32177.5|15
1695720300000|2023-09-26 09:25:00|32198|32178|32198.5|32178.5|32198.5|32178.5|32196.5|32176.5|11
1695720600000|2023-09-26 09:30:00|32198|32178|32195.5|32175.5|32199|32179|32195|32175|27
1695720900000|2023-09-26 09:35:00|32195|32175|32192.5|32172.5|32196|32176|32192.5|32172.5|16
1695721200000|2023-09-26 09:40:00|32193|32173|32194|32174|32196.5|32176.5|32192.5|32172.5|35
1695721500000|2023-09-26 09:45:00|32196.5|32176.5|32194.5|32174.5|32197.5|32177.5|32193.5|32173.5|23
1695721800000|2023-09-26 09:50:00|32194|32174|32194.5|32174.5|32198|32178|32193.5|32173.5|15
1695722100000|2023-09-26 09:55:00|32196.5|32176.5|32196.5|32176.5|32197.5|32177.5|32196|32176|18
1695722400000|2023-09-26 10:00:00|32197.5|32177.5|32198|32178|32203|32183|32197.5|32177.5|22
1695722700000|2023-09-26 10:05:00|32198.5|32178.5|32200|32180|32200.5|32180.5|32198.5|32178.5|8
1695723000000|2023-09-26 10:10:00|32200.5|32180.5|32203.5|32183.5|32203.5|32183.5|32199.5|32179.5|15
1695723300000|2023-09-26 10:15:00|32204|32184|32204.5|32184.5|32205.5|32185.5|32202.5|32182.5|12
1695723600000|2023-09-26 10:20:00|32205|32185|32189.5|32169.5|32205.5|32185.5|32189.5|32169.5|15
1695723900000|2023-09-26 10:25:00|32190|32170|32192|32172|32192.5|32172.5|32185|32165|13
1695724200000|2023-09-26 10:30:00|32193|32173|32186|32166|32194|32174|32186|32166|19
1695724500000|2023-09-26 10:35:00|32186.5|32166.5|32179|32159|32187|32167|32178.5|32158.5|12
1695724800000|2023-09-26 10:40:00|32182|32162|32183|32163|32183|32163|32182|32162|9
1695725100000|2023-09-26 10:45:00|32182.5|32162.5|32188|32168|32188.5|32168.5|32182.5|32162.5|23
1695725400000|2023-09-26 10:50:00|32188.5|32168.5|32188|32168|32189.5|32169.5|32188|32168|12
1695725700000|2023-09-26 10:55:00|32188.5|32168.5|32187.5|32167.5|32188.5|32168.5|32187|32167|7
1695726000000|2023-09-26 11:00:00|32192.5|32172.5|32195.5|32175.5|32195.5|32175.5|32186.5|32166.5|57
1695726300000|2023-09-26 11:05:00|32196|32176|32196|32176|32196.5|32176.5|32195.5|32175.5|9
1695726600000|2023-09-26 11:10:00|32196.5|32176.5|32195.5|32175.5|32197.5|32177.5|32195.5|32175.5|8
1695726900000|2023-09-26 11:15:00|32192.5|32172.5|32186.5|32166.5|32193|32173|32186|32166|15
1695727200000|2023-09-26 11:20:00|32187|32167|32182|32162|32187|32167|32182|32162|8
1695727500000|2023-09-26 11:25:00|32181.5|32161.5|32181.5|32161.5|32182.5|32162.5|32181.5|32161.5|13
1695728100000|2023-09-26 11:35:00|32182.5|32162.5|32182|32162|32185.5|32165.5|32182|32162|5
1695728400000|2023-09-26 11:40:00|32183|32163|32182|32162|32187.5|32167.5|32181.5|32161.5|9
1695728700000|2023-09-26 11:45:00|32182.5|32162.5|32191|32171|32191|32171|32182.5|32162.5|7
1695729000000|2023-09-26 11:50:00|32191.5|32171.5|32195|32175|32195|32175|32190.5|32170.5|14
1695729300000|2023-09-26 11:55:00|32194.5|32174.5|32201|32181|32203|32183|32194.5|32174.5|20
1695729600000|2023-09-26 12:00:00|32202|32182|32189.5|32169.5|32202|32182|32188.5|32168.5|24
1695729900000|2023-09-26 12:05:00|32190|32170|32188.5|32168.5|32190|32170|32188.5|32168.5|14
1695730200000|2023-09-26 12:10:00|32191|32171|32192.5|32172.5|32195|32175|32187|32167|35
1695730500000|2023-09-26 12:15:00|32193|32173|32187|32167|32193|32173|32187|32167|25
1695730800000|2023-09-26 12:20:00|32187.5|32167.5|32189|32169|32189.5|32169.5|32184|32164|27
1695731100000|2023-09-26 12:25:00|32189.5|32169.5|32196.5|32176.5|32197|32177|32189|32169|24
1695731400000|2023-09-26 12:30:00|32197|32177|32197.5|32177.5|32198.5|32178.5|32196.5|32176.5|12
1695731700000|2023-09-26 12:35:00|32197|32177|32200.5|32180.5|32200.5|32180.5|32197|32177|24
1695732000000|2023-09-26 12:40:00|32200|32180|32186|32166|32200.5|32180.5|32186|32166|15
1695732300000|2023-09-26 12:45:00|32185|32165|32187.5|32167.5|32187.5|32167.5|32183.5|32163.5|20
1695732600000|2023-09-26 12:50:00|32187|32167|32183.5|32163.5|32190|32170|32183|32163|24
1695732900000|2023-09-26 12:55:00|32183|32163|32182|32162|32183.5|32163.5|32182|32162|25
1695733200000|2023-09-26 13:00:00|32182.5|32162.5|32185.5|32165.5|32188.5|32168.5|32182|32162|43
1695733500000|2023-09-26 13:05:00|32186|32166|32187.5|32167.5|32191|32171|32186|32166|19
1695733800000|2023-09-26 13:10:00|32188|32168|32198.5|32178.5|32201.5|32181.5|32188|32168|23
1695734100000|2023-09-26 13:15:00|32198|32178|32198.5|32178.5|32198.5|32178.5|32198|32178|2
1695734400000|2023-09-26 13:20:00|32199|32179|32198|32178|32199|32179|32197.5|32177.5|9
1695734700000|2023-09-26 13:25:00|32198.5|32178.5|32200|32180|32203|32183|32198.5|32178.5|10
1695735000000|2023-09-26 13:30:00|32199.5|32179.5|32201|32181|32201|32181|32199|32179|15
1695735300000|2023-09-26 13:35:00|32201.5|32181.5|32198.5|32178.5|32202|32182|32197.5|32177.5|22
1695735600000|2023-09-26 13:40:00|32199|32179|32192.5|32172.5|32199|32179|32192.5|32172.5|14
1695735900000|2023-09-26 13:45:00|32192|32172|32192|32172|32192|32172|32192|32172|1
1695736200000|2023-09-26 13:50:00|32192.5|32172.5|32201|32181|32202|32182|32192.5|32172.5|26
1695736500000|2023-09-26 13:55:00|32201.5|32181.5|32205|32169|32205|32181.5|32200|32169|7
1695736800000|2023-09-26 14:00:00|32204|32167|32195.5|32175.5|32204|32180|32194.5|32167|14
1695737100000|2023-09-26 14:05:00|32195|32175|32200|32180|32201|32181|32195|32175|13
1695737400000|2023-09-26 14:10:00|32200.5|32180.5|32202.5|32182.5|32202.5|32182.5|32199|32179|11
1695737700000|2023-09-26 14:15:00|32202|32182|32199.5|32179.5|32202.5|32182.5|32198.5|32178.5|27
1695738000000|2023-09-26 14:20:00|32199|32179|32199.5|32179.5|32200.5|32180.5|32199|32179|13
1695738300000|2023-09-26 14:25:00|32200|32180|32200.5|32180.5|32201|32181|32199.5|32179.5|11
1695738600000|2023-09-26 14:30:00|32201|32181|32199.5|32179.5|32202|32182|32199|32179|12
1695738900000|2023-09-26 14:35:00|32200.5|32180.5|32199.5|32179.5|32204.5|32184.5|32197.5|32177.5|17
1695739200000|2023-09-26 14:40:00|32199|32179|32198|32178|32199.5|32179.5|32197.5|32177.5|13
1695739500000|2023-09-26 14:45:00|32198.5|32178.5|32199|32179|32199|32179|32197|32177|7
1695739800000|2023-09-26 14:50:00|32198.5|32178.5|32197|32177|32202|32182|32197|32177|14
1695740100000|2023-09-26 14:55:00|32197.5|32177.5|32198.5|32178.5|32200.5|32180.5|32194.5|32174.5|10
1695740400000|2023-09-26 15:00:00|32199.5|32179.5|32203.5|32183.5|32203.5|32183.5|32198.5|32178.5|26
1695740700000|2023-09-26 15:05:00|32204|32184|32205.5|32185.5|32205.5|32185.5|32202|32182|11
1695741000000|2023-09-26 15:10:00|32206|32186|32213|32193|32215|32195|32205.5|32185.5|9
1695741300000|2023-09-26 15:15:00|32212.5|32192.5|32214.5|32194.5|32215.5|32195.5|32208|32188|31
1695741600000|2023-09-26 15:20:00|32214|32194|32214|32194|32220|32200|32210.5|32190.5|36
1695741900000|2023-09-26 15:25:00|32213.5|32193.5|32216.5|32196.5|32216.5|32196.5|32213|32193|7
1695742200000|2023-09-26 15:30:00|32217|32197|32213.5|32193.5|32217|32197|32213.5|32193.5|9
1695742500000|2023-09-26 15:35:00|32213|32193|32213|32193|32213|32193|32206.5|32186.5|22
1695742800000|2023-09-26 15:40:00|32213.5|32193.5|32216|32196|32217.5|32197.5|32212.5|32192.5|31
1695743100000|2023-09-26 15:45:00|32216.5|32196.5|32216.5|32196.5|32217|32197|32216|32196|5
1695743400000|2023-09-26 15:50:00|32217|32197|32214|32194|32217|32197|32213.5|32193.5|7
1695743700000|2023-09-26 15:55:00|32213|32193|32211|32191|32213|32193|32207.5|32187.5|21
1695744000000|2023-09-26 16:00:00|32211.5|32191.5|32215|32195|32215|32195|32210.5|32190.5|12
1695744300000|2023-09-26 16:05:00|32214.5|32194.5|32211.5|32191.5|32216.5|32196.5|32211|32191|18
1695744600000|2023-09-26 16:10:00|32211|32191|32207.5|32187.5|32211|32191|32207|32187|13
1695744900000|2023-09-26 16:15:00|32208|32188|32207|32187|32208|32188|32207|32187|5
1695745200000|2023-09-26 16:20:00|32207.5|32187.5|32206.5|32186.5|32207.5|32187.5|32202|32182|15
1695745500000|2023-09-26 16:25:00|32207|32187|32206.5|32186.5|32207|32187|32205.5|32185.5|8
1695745800000|2023-09-26 16:30:00|32204.5|32184.5|32204|32184|32206.5|32186.5|32203|32183|12
1695746100000|2023-09-26 16:35:00|32203.5|32183.5|32206.5|32186.5|32206.5|32186.5|32201|32181|23
1695746400000|2023-09-26 16:40:00|32206|32186|32206|32186|32206|32186|32206|32186|1
1695746700000|2023-09-26 16:45:00|32206.5|32186.5|32207|32187|32210.5|32190.5|32206.5|32186.5|4
1695747000000|2023-09-26 16:50:00|32206.5|32186.5|32208|32188|32210.5|32190.5|32206.5|32186.5|10
1695747300000|2023-09-26 16:55:00|32207.5|32187.5|32208|32188|32208|32188|32207.5|32187.5|2
1695747600000|2023-09-26 17:00:00|32208.5|32188.5|32208|32188|32209|32189|32208|32188|12
1695747900000|2023-09-26 17:05:00|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|1
1695748200000|2023-09-26 17:10:00|32209|32189|32208|32188|32209|32189|32208|32188|3
1695748800000|2023-09-26 17:20:00|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|1
1695749400000|2023-09-26 17:30:00|32208|32188|32208.5|32188.5|32208.5|32188.5|32208|32188|2
1695749700000|2023-09-26 17:35:00|32208|32188|32209.5|32189.5|32210|32190|32208|32188|5
1695750000000|2023-09-26 17:40:00|32210|32190|32209.5|32189.5|32210.5|32190.5|32208.5|32188.5|8
1695750300000|2023-09-26 17:45:00|32210|32190|32210.5|32190.5|32210.5|32190.5|32210|32190|2
1695750600000|2023-09-26 17:50:00|32210|32190|32210|32190|32210|32190|32209.5|32189.5|3
1695750900000|2023-09-26 17:55:00|32209.5|32189.5|32209.5|32189.5|32210.5|32190.5|32208.5|32188.5|11
1695751200000|2023-09-26 18:00:00|32209|32189|32209.5|32189.5|32209.5|32189.5|32208.5|32188.5|4
1695751800000|2023-09-26 18:10:00|32209|32189|32210|32190|32210.5|32190.5|32208.5|32188.5|13
1695752100000|2023-09-26 18:15:00|32210.5|32190.5|32212|32192|32212.5|32192.5|32210|32190|10
1695752400000|2023-09-26 18:20:00|32212.5|32192.5|32215|32195|32215|32195|32212.5|32192.5|8
1695752700000|2023-09-26 18:25:00|32215.5|32195.5|32215|32195|32215.5|32195.5|32214|32194|7
1695753000000|2023-09-26 18:30:00|32214.5|32194.5|32215.5|32195.5|32215.5|32195.5|32214.5|32194.5|3
1695753300000|2023-09-26 18:35:00|32216|32196|32216.5|32196.5|32217|32197|32215.5|32195.5|6
1695753600000|2023-09-26 18:40:00|32216|32196|32217|32197|32217|32197|32216|32196|9
1695753900000|2023-09-26 18:45:00|32216.5|32196.5|32216|32196|32217.5|32197.5|32215.5|32195.5|22
1695754200000|2023-09-26 18:50:00|32215.5|32195.5|32216|32196|32216.5|32196.5|32215.5|32195.5|4
1695754500000|2023-09-26 18:55:00|32215.5|32195.5|32216.5|32196.5|32216.5|32196.5|32215.5|32195.5|2
1695754800000|2023-09-26 19:00:00|32217|32197|32217.5|32197.5|32217.5|32197.5|32217|32197|2
1695755400000|2023-09-26 19:10:00|32217|32197|32215|32195|32217|32197|32209|32189|18
1695755700000|2023-09-26 19:15:00|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|1
1695756000000|2023-09-26 19:20:00|32216|32196|32216|32196|32216|32196|32216|32196|1
1695756300000|2023-09-26 19:25:00|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|1
1695756900000|2023-09-26 19:35:00|32216|32196|32215.5|32195.5|32216.5|32196.5|32215.5|32195.5|4
1695757200000|2023-09-26 19:40:00|32216.5|32196.5|32215|32195|32217|32197|32215|32195|13
1695757500000|2023-09-26 19:45:00|32214|32179|32220|32183|32220|32183|32214|32179|2
1695757800000|2023-09-26 19:50:00|32221|32184|32224|32183|32227|32189|32220|32182|16
1695758100000|2023-09-26 19:55:00|32224.5|32182|32223|32181|32224.5|32182.5|32223|32181|9
1695776400000|2023-09-27 01:00:00|32224|32182|32242|32222|32250|32230|32224|32182|12
1695776700000|2023-09-27 01:05:00|32243|32223|32260|32240|32261|32241|32240|32220|35
1695777000000|2023-09-27 01:10:00|32259|32239|32253|32233|32260.5|32240.5|32252.5|32232.5|31
1695777300000|2023-09-27 01:15:00|32253.5|32233.5|32239.5|32219.5|32253.5|32233.5|32239.5|32219.5|46
1695777600000|2023-09-27 01:20:00|32239|32219|32231|32211|32240.5|32220.5|32226.5|32206.5|65
1695777900000|2023-09-27 01:25:00|32230.5|32210.5|32232.5|32212.5|32240.5|32220.5|32228.5|32208.5|51
1695778200000|2023-09-27 01:30:00|32232|32212|32203|32183|32232.5|32212|32202.5|32175|93
1695778500000|2023-09-27 01:35:00|32203.5|32183.5|32219.5|32199.5|32221|32201|32203|32183|75
1695778800000|2023-09-27 01:40:00|32219|32199|32234.5|32214.5|32235.5|32215.5|32219|32199|77
1695779100000|2023-09-27 01:45:00|32234|32214|32216.5|32196.5|32235|32215|32216.5|32196.5|50
1695779400000|2023-09-27 01:50:00|32217|32197|32206|32186|32217|32197|32206|32186|57
1695779700000|2023-09-27 01:55:00|32206.5|32186.5|32202.5|32182.5|32206.5|32186.5|32198.5|32178.5|30
1695780000000|2023-09-27 02:00:00|32202|32182|32213.5|32193.5|32215.5|32195.5|32202|32182|43
1695780300000|2023-09-27 02:05:00|32213|32193|32215.5|32195.5|32220|32200|32212|32192|39
1695780600000|2023-09-27 02:10:00|32216|32196|32228|32208|32228.5|32208.5|32215.5|32195.5|48
1695780900000|2023-09-27 02:15:00|32228.5|32208.5|32240.5|32220.5|32240.5|32220.5|32228.5|32208.5|20
1695781200000|2023-09-27 02:20:00|32240|32220|32236.5|32216.5|32240|32220|32235.5|32215.5|13
1695781500000|2023-09-27 02:25:00|32232.5|32212.5|32232|32212|32232.5|32212.5|32231|32211|8
1695781800000|2023-09-27 02:30:00|32231.5|32211.5|32228|32208|32232|32212|32228|32208|19
1695782100000|2023-09-27 02:35:00|32227.5|32207.5|32231|32211|32231|32211|32227.5|32207.5|14
1695782400000|2023-09-27 02:40:00|32229|32209|32216|32196|32229|32209|32215.5|32195.5|39
1695782700000|2023-09-27 02:45:00|32212.5|32192.5|32217.5|32197.5|32217.5|32197.5|32212|32192|10
1695783000000|2023-09-27 02:50:00|32217|32197|32213|32193|32217|32197|32211.5|32191.5|19
1695783300000|2023-09-27 02:55:00|32213.5|32193.5|32206|32186|32214|32194|32201|32181|35
1695783600000|2023-09-27 03:00:00|32206.5|32186.5|32218.5|32198.5|32218.5|32198.5|32205.5|32185.5|43
1695783900000|2023-09-27 03:05:00|32218|32198|32207.5|32187.5|32218|32198|32207.5|32187.5|40
1695784200000|2023-09-27 03:10:00|32208|32188|32207|32187|32208|32188|32207|32187|11
1695784500000|2023-09-27 03:15:00|32207.5|32187.5|32202|32182|32208.5|32188.5|32202|32182|24
1695784800000|2023-09-27 03:20:00|32201|32181|32204|32184|32205|32185|32197.5|32177.5|27
1695785100000|2023-09-27 03:25:00|32203|32183|32204|32184|32204|32184|32200|32180|24
1695785400000|2023-09-27 03:30:00|32204.5|32184.5|32204|32184|32204.5|32184.5|32203.5|32183.5|12
1695785700000|2023-09-27 03:35:00|32203.5|32183.5|32211.5|32191.5|32211.5|32191.5|32203.5|32183.5|24
1695786000000|2023-09-27 03:40:00|32211|32191|32210|32190|32211.5|32191.5|32210|32190|11
1695786300000|2023-09-27 03:45:00|32209.5|32189.5|32212|32192|32212|32192|32209.5|32189.5|14
1695786600000|2023-09-27 03:50:00|32211.5|32191.5|32217.5|32197.5|32218|32198|32211.5|32191.5|10
1695786900000|2023-09-27 03:55:00|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|1
1695787200000|2023-09-27 04:00:00|32217.5|32197.5|32219.5|32199.5|32222.5|32202.5|32217.5|32197.5|8
1695787500000|2023-09-27 04:05:00|32219|32199|32219.5|32199.5|32220|32200|32218.5|32198.5|22
1695787800000|2023-09-27 04:10:00|32220|32200|32223|32203|32223|32203|32219.5|32199.5|16
1695788100000|2023-09-27 04:15:00|32222.5|32202.5|32223.5|32203.5|32224|32204|32222.5|32202.5|18
1695788400000|2023-09-27 04:20:00|32223|32203|32223|32203|32223.5|32203.5|32222.5|32202.5|17
1695788700000|2023-09-27 04:25:00|32223.5|32203.5|32223|32203|32226|32206|32222.5|32202.5|10
1695789000000|2023-09-27 04:30:00|32222.5|32202.5|32222.5|32202.5|32223.5|32203.5|32222.5|32202.5|7
1695789300000|2023-09-27 04:35:00|32222|32202|32222.5|32202.5|32222.5|32202.5|32221.5|32201.5|8
1695789600000|2023-09-27 04:40:00|32221.5|32201.5|32219.5|32199.5|32221.5|32201.5|32219.5|32199.5|25
1695789900000|2023-09-27 04:45:00|32219|32199|32215.5|32195.5|32219|32199|32215.5|32195.5|11
1695790200000|2023-09-27 04:50:00|32216|32196|32220|32200|32221|32201|32216|32196|28
1695790500000|2023-09-27 04:55:00|32219.5|32199.5|32215.5|32195.5|32222|32202|32215.5|32195.5|26
1695790800000|2023-09-27 05:00:00|32216|32196|32217.5|32197.5|32218|32198|32215.5|32195.5|10
1695791100000|2023-09-27 05:05:00|32218|32198|32222.5|32202.5|32223|32203|32218|32198|24
1695791400000|2023-09-27 05:10:00|32223|32203|32215.5|32195.5|32223|32203|32215|32195|20
1695791700000|2023-09-27 05:15:00|32216|32196|32214.5|32194.5|32218|32198|32214|32194|30
1695792000000|2023-09-27 05:20:00|32215|32195|32218|32198|32218|32198|32214.5|32194.5|19
1695792300000|2023-09-27 05:25:00|32218.5|32198.5|32210.5|32190.5|32218.5|32198.5|32210.5|32190.5|22
1695792600000|2023-09-27 05:30:00|32211|32191|32209.5|32189.5|32212.5|32192.5|32208.5|32188.5|23
1695792900000|2023-09-27 05:35:00|32210|32190|32210|32190|32210|32190|32209.5|32189.5|13
1695793200000|2023-09-27 05:40:00|32209.5|32189.5|32210|32190|32210|32190|32206.5|32186.5|27
1695793500000|2023-09-27 05:45:00|32210.5|32190.5|32210|32190|32211|32191|32209.5|32189.5|10
1695793800000|2023-09-27 05:50:00|32209.5|32189.5|32209.5|32189.5|32211|32191|32208.5|32188.5|27
1695794100000|2023-09-27 05:55:00|32210|32190|32212|32192|32217|32197|32210|32190|18
1695794400000|2023-09-27 06:00:00|32211.5|32191.5|32214|32194|32216|32196|32210|32190|47
1695794700000|2023-09-27 06:05:00|32214.5|32194.5|32211|32191|32215.5|32195.5|32210|32190|27
1695795000000|2023-09-27 06:10:00|32209|32189|32207.5|32187.5|32209.5|32189.5|32206.5|32186.5|17
1695795300000|2023-09-27 06:15:00|32212|32192|32213|32193|32213.5|32193.5|32209.5|32189.5|20
1695795600000|2023-09-27 06:20:00|32213.5|32193.5|32217.5|32197.5|32218|32198|32213.5|32193.5|22
1695795900000|2023-09-27 06:25:00|32217|32197|32212.5|32192.5|32217.5|32197.5|32212.5|32192.5|26
1695796200000|2023-09-27 06:30:00|32213|32193|32217.5|32197.5|32217.5|32197.5|32212.5|32192.5|38
1695796500000|2023-09-27 06:35:00|32217|32197|32218|32198|32218|32198|32216|32196|9
1695796800000|2023-09-27 06:40:00|32217.5|32197.5|32217.5|32197.5|32218.5|32198.5|32217.5|32197.5|11
1695797100000|2023-09-27 06:45:00|32217|32197|32221|32201|32222|32202|32217|32197|27
1695797400000|2023-09-27 06:50:00|32220.5|32200.5|32221|32201|32221.5|32201.5|32217.5|32197.5|30
1695797700000|2023-09-27 06:55:00|32220.5|32200.5|32218|32198|32223|32203|32218|32198|27
1695798000000|2023-09-27 07:00:00|32217.5|32197.5|32215.5|32195.5|32220|32200|32214|32194|26
1695798300000|2023-09-27 07:05:00|32216|32196|32221|32201|32223.5|32203.5|32216|32196|21
1695798600000|2023-09-27 07:10:00|32221.5|32201.5|32220|32200|32223|32203|32216|32196|19
1695798900000|2023-09-27 07:15:00|32220.5|32200.5|32226.5|32206.5|32226.5|32206.5|32218.5|32198.5|20
1695799200000|2023-09-27 07:20:00|32226|32206|32222.5|32202.5|32226|32206|32218|32198|20
1695799500000|2023-09-27 07:25:00|32221.5|32201.5|32218|32198|32223.5|32203.5|32216|32196|13
1695799800000|2023-09-27 07:30:00|32217.5|32197.5|32220|32200|32220|32200|32217.5|32197.5|8
1695800100000|2023-09-27 07:35:00|32221|32201|32223|32203|32223.5|32203.5|32221|32201|6
1695800400000|2023-09-27 07:40:00|32223.5|32203.5|32223.5|32203.5|32224|32204|32223.5|32203.5|3
1695800700000|2023-09-27 07:45:00|32223|32203|32218|32198|32223|32203|32216|32196|26
1695801000000|2023-09-27 07:50:00|32219|32199|32219|32199|32221|32201|32218|32198|14
1695801300000|2023-09-27 07:55:00|32218.5|32198.5|32217.5|32197.5|32219|32199|32216.5|32196.5|21
1695801600000|2023-09-27 08:00:00|32217|32197|32212|32192|32217|32197|32212|32192|25
1695801900000|2023-09-27 08:05:00|32212.5|32192.5|32214|32194|32214.5|32194.5|32212|32192|19
1695802200000|2023-09-27 08:10:00|32213.5|32193.5|32215.5|32195.5|32215.5|32195.5|32212|32192|18
1695802500000|2023-09-27 08:15:00|32216|32196|32215.5|32195.5|32216|32196|32215|32195|9
1695802800000|2023-09-27 08:20:00|32215|32195|32216|32196|32216|32196|32214|32194|13
1695803100000|2023-09-27 08:25:00|32215.5|32195.5|32214|32194|32215.5|32195.5|32212.5|32192.5|6
1695803400000|2023-09-27 08:30:00|32213.5|32193.5|32212|32192|32213.5|32193.5|32210|32190|24
1695803700000|2023-09-27 08:35:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32210.5|32190.5|11
1695804000000|2023-09-27 08:40:00|32212|32192|32211|32191|32212|32192|32210|32190|5
1695804300000|2023-09-27 08:45:00|32211.5|32191.5|32211|32191|32212|32192|32210|32190|7
1695804600000|2023-09-27 08:50:00|32210.5|32190.5|32212.5|32192.5|32215.5|32195.5|32210.5|32190.5|14
1695804900000|2023-09-27 08:55:00|32213|32193|32217.5|32197.5|32217.5|32197.5|32212.5|32192.5|21
1695805200000|2023-09-27 09:00:00|32218|32198|32218|32198|32218|32198|32214|32194|9
1695805500000|2023-09-27 09:05:00|32218.5|32198.5|32218|32198|32219|32199|32217.5|32197.5|10
1695805800000|2023-09-27 09:10:00|32218.5|32198.5|32218|32198|32219.5|32199.5|32217.5|32197.5|8
1695806100000|2023-09-27 09:15:00|32217.5|32197.5|32217.5|32197.5|32217.5|32197.5|32217|32197|3
1695806400000|2023-09-27 09:20:00|32218|32198|32219.5|32199.5|32219.5|32199.5|32217.5|32197.5|5
1695806700000|2023-09-27 09:25:00|32219|32199|32217.5|32197.5|32219|32199|32217.5|32197.5|3
1695807000000|2023-09-27 09:30:00|32217|32197|32221.5|32201.5|32221.5|32201.5|32217|32197|6
1695807300000|2023-09-27 09:35:00|32221|32201|32223|32203|32223.5|32203.5|32220|32200|43
1695807600000|2023-09-27 09:40:00|32223.5|32203.5|32223.5|32203.5|32223.5|32203.5|32222.5|32202.5|5
1695807900000|2023-09-27 09:45:00|32224|32204|32226|32206|32227.5|32207.5|32223|32203|11
1695808200000|2023-09-27 09:50:00|32225.5|32205.5|32226.5|32206.5|32227|32207|32222.5|32202.5|15
1695808500000|2023-09-27 09:55:00|32227|32207|32223.5|32203.5|32227|32207|32222.5|32202.5|11
1695808800000|2023-09-27 10:00:00|32224|32204|32226|32206|32226|32206|32224|32204|12
1695809100000|2023-09-27 10:05:00|32225.5|32205.5|32226.5|32206.5|32226.5|32206.5|32222|32202|22
1695809400000|2023-09-27 10:10:00|32227|32207|32227|32207|32227.5|32207.5|32227|32207|7
1695809700000|2023-09-27 10:15:00|32227.5|32207.5|32227|32207|32227.5|32207.5|32227|32207|4
1695810000000|2023-09-27 10:20:00|32227.5|32207.5|32227|32207|32228|32208|32227|32207|6
1695810300000|2023-09-27 10:25:00|32226.5|32206.5|32225.5|32205.5|32226.5|32206.5|32225.5|32205.5|7
1695810600000|2023-09-27 10:30:00|32226|32206|32217|32197|32226|32206|32217|32197|15
1695810900000|2023-09-27 10:35:00|32216.5|32196.5|32217|32197|32217|32197|32216.5|32196.5|2
1695811200000|2023-09-27 10:40:00|32216.5|32196.5|32216.5|32196.5|32216.5|32196.5|32215.5|32195.5|6
1695811500000|2023-09-27 10:45:00|32218.5|32198.5|32219|32199|32219|32199|32218|32198|12
1695811800000|2023-09-27 10:50:00|32218.5|32198.5|32219|32199|32219|32199|32218|32198|4
1695812400000|2023-09-27 11:00:00|32220|32200|32220.5|32200.5|32220.5|32200.5|32220|32200|4
1695812700000|2023-09-27 11:05:00|32221.5|32201.5|32224.5|32204.5|32224.5|32204.5|32221.5|32201.5|8
1695813000000|2023-09-27 11:10:00|32223.5|32203.5|32224|32204|32225|32205|32220|32200|18
1695813300000|2023-09-27 11:15:00|32223.5|32203.5|32224|32204|32224.5|32204.5|32223.5|32203.5|4
1695813600000|2023-09-27 11:20:00|32224.5|32204.5|32225.5|32205.5|32225.5|32205.5|32224.5|32204.5|3
1695813900000|2023-09-27 11:25:00|32228|32208|32229|32209|32234|32214|32226|32206|33
1695814200000|2023-09-27 11:30:00|32232|32212|32234|32214|32234|32214|32229|32209|11
1695814500000|2023-09-27 11:35:00|32233.5|32213.5|32234.5|32214.5|32238.5|32218.5|32233.5|32213.5|24
1695814800000|2023-09-27 11:40:00|32239.5|32219.5|32237.5|32217.5|32239.5|32219.5|32235.5|32215.5|27
1695815100000|2023-09-27 11:45:00|32238|32218|32233.5|32213.5|32238|32218|32233|32213|14
1695815400000|2023-09-27 11:50:00|32233|32213|32227.5|32207.5|32233.5|32213.5|32224.5|32204.5|24
1695815700000|2023-09-27 11:55:00|32226.5|32206.5|32222.5|32202.5|32226.5|32206.5|32222.5|32202.5|14
1695816000000|2023-09-27 12:00:00|32222|32202|32221.5|32201.5|32222.5|32202.5|32221.5|32201.5|8
1695816300000|2023-09-27 12:05:00|32222|32202|32226.5|32206.5|32227|32207|32222|32202|15
1695816600000|2023-09-27 12:10:00|32226|32206|32232.5|32212.5|32232.5|32212.5|32226|32206|10
1695816900000|2023-09-27 12:15:00|32232|32212|32232|32212|32232.5|32212.5|32232|32212|3
1695817200000|2023-09-27 12:20:00|32232.5|32212.5|32232.5|32212.5|32233|32213|32232.5|32212.5|3
1695817500000|2023-09-27 12:25:00|32233|32213|32235|32200|32237|32217|32230|32200|25
1695817800000|2023-09-27 12:30:00|32230|32210|32234|32214|32234.5|32214.5|32230|32210|6
1695818100000|2023-09-27 12:35:00|32233.5|32213.5|32233|32213|32233.5|32213.5|32232.5|32212.5|5
1695818400000|2023-09-27 12:40:00|32232.5|32212.5|32233|32213|32233|32213|32232|32212|4
1695818700000|2023-09-27 12:45:00|32232.5|32212.5|32232|32212|32232.5|32212.5|32232|32212|2
1695819000000|2023-09-27 12:50:00|32231.5|32211.5|32227.5|32207.5|32232|32212|32227.5|32207.5|16
1695819300000|2023-09-27 12:55:00|32227|32207|32215.5|32195.5|32227|32207|32211.5|32191.5|21
1695819600000|2023-09-27 13:00:00|32215|32195|32224.5|32204.5|32225|32205|32213.5|32193.5|18
1695819900000|2023-09-27 13:05:00|32225.5|32205.5|32222|32202|32225.5|32205.5|32222|32202|9
1695820200000|2023-09-27 13:10:00|32222.5|32202.5|32218.5|32198.5|32222.5|32202.5|32216|32196|8
1695820500000|2023-09-27 13:15:00|32218|32198|32218|32198|32219.5|32199.5|32217.5|32197.5|16
1695820800000|2023-09-27 13:20:00|32218.5|32198.5|32219.5|32199.5|32220|32200|32216.5|32196.5|15
1695821100000|2023-09-27 13:25:00|32219|32199|32222.5|32202.5|32222.5|32202.5|32213.5|32193.5|25
1695821400000|2023-09-27 13:30:00|32222|32202|32225|32205|32225|32205|32222|32202|8
1695821700000|2023-09-27 13:35:00|32227|32207|32225|32205|32227.5|32207.5|32224.5|32204.5|14
1695822000000|2023-09-27 13:40:00|32225.5|32205.5|32228|32208|32233.5|32213.5|32225.5|32205.5|19
1695822300000|2023-09-27 13:45:00|32227.5|32207.5|32232.5|32212.5|32233|32213|32227.5|32207.5|13
1695822600000|2023-09-27 13:50:00|32233|32213|32243|32223|32243|32223|32233|32213|10
1695822900000|2023-09-27 13:55:00|32248|32228|32239|32219|32249|32229|32239|32219|14
1695823200000|2023-09-27 14:00:00|32237|32217|32237.5|32217.5|32240.5|32220.5|32237|32217|8
1695823500000|2023-09-27 14:05:00|32238|32218|32244.5|32224.5|32245|32225|32236|32216|13
1695823800000|2023-09-27 14:10:00|32245|32225|32238.5|32218.5|32245|32225|32236|32216|17
1695824100000|2023-09-27 14:15:00|32237.5|32217.5|32234.5|32214.5|32237.5|32217.5|32234.5|32214.5|6
1695824400000|2023-09-27 14:20:00|32235|32215|32231|32211|32235|32215|32231|32211|4
1695824700000|2023-09-27 14:25:00|32231.5|32211.5|32226|32206|32231.5|32211.5|32226|32206|21
1695825000000|2023-09-27 14:30:00|32226.5|32206.5|32227|32207|32227.5|32207.5|32226|32206|10
1695825300000|2023-09-27 14:35:00|32226.5|32206.5|32227.5|32207.5|32227.5|32207.5|32226.5|32206.5|3
1695825600000|2023-09-27 14:40:00|32226.5|32206.5|32223.5|32203.5|32226.5|32206.5|32223.5|32203.5|5
1695825900000|2023-09-27 14:45:00|32224|32204|32226.5|32206.5|32227|32207|32224|32204|12
1695826200000|2023-09-27 14:50:00|32227|32207|32231.5|32211.5|32232|32212|32227|32207|13
1695826500000|2023-09-27 14:55:00|32232|32212|32230.5|32210.5|32233.5|32213.5|32227.5|32207.5|20
1695826800000|2023-09-27 15:00:00|32230|32210|32223.5|32203.5|32230|32210|32223.5|32203.5|23
1695827100000|2023-09-27 15:05:00|32224|32204|32222|32202|32224|32204|32221.5|32201.5|12
1695827400000|2023-09-27 15:10:00|32221.5|32201.5|32218.5|32198.5|32222|32202|32218.5|32198.5|6
1695827700000|2023-09-27 15:15:00|32219|32199|32222.5|32202.5|32222.5|32202.5|32219|32199|7
1695828000000|2023-09-27 15:20:00|32221.5|32201.5|32229.5|32209.5|32231.5|32211.5|32220|32200|27
1695828300000|2023-09-27 15:25:00|32230|32210|32232|32212|32233|32213|32228|32208|24
1695828600000|2023-09-27 15:30:00|32232.5|32212.5|32231.5|32211.5|32233|32213|32231.5|32211.5|5
1695829200000|2023-09-27 15:40:00|32232|32212|32236.5|32216.5|32241.5|32221.5|32231|32211|60
1695829500000|2023-09-27 15:45:00|32236|32216|32243|32223|32243|32223|32236|32216|17
1695829800000|2023-09-27 15:50:00|32247|32227|32247|32227|32247.5|32227.5|32245.5|32225.5|12
1695830100000|2023-09-27 15:55:00|32246.5|32226.5|32245.5|32225.5|32246.5|32226.5|32243|32223|16
1695830400000|2023-09-27 16:00:00|32245|32225|32249.5|32229.5|32252|32232|32245|32225|14
1695830700000|2023-09-27 16:05:00|32250|32230|32250|32230|32256.5|32236.5|32249.5|32229.5|20
1695831000000|2023-09-27 16:10:00|32249.5|32229.5|32249.5|32229.5|32251.5|32231.5|32249|32229|17
1695831300000|2023-09-27 16:15:00|32250|32230|32252|32232|32253|32233|32249|32229|19
1695831600000|2023-09-27 16:20:00|32251.5|32231.5|32265.5|32245.5|32268.5|32248.5|32251.5|32231.5|19
1695831900000|2023-09-27 16:25:00|32265|32245|32265.5|32245.5|32265.5|32245.5|32262|32242|13
1695832200000|2023-09-27 16:30:00|32265|32245|32263|32243|32265|32245|32263|32243|19
1695832500000|2023-09-27 16:35:00|32257|32237|32246|32226|32259.5|32239.5|32245|32225|37
1695832800000|2023-09-27 16:40:00|32245.5|32225.5|32249.5|32229.5|32249.5|32229.5|32245.5|32225.5|9
1695833100000|2023-09-27 16:45:00|32249|32229|32246|32226|32249|32229|32245.5|32225.5|7
1695833400000|2023-09-27 16:50:00|32246.5|32226.5|32252|32232|32252|32232|32246.5|32226.5|8
1695833700000|2023-09-27 16:55:00|32251.5|32231.5|32249|32229|32263|32243|32249|32229|29
1695834000000|2023-09-27 17:00:00|32248.5|32228.5|32249|32229|32257.5|32237.5|32248|32228|49
1695834300000|2023-09-27 17:05:00|32249.5|32229.5|32255.5|32235.5|32256.5|32236.5|32249|32229|24
1695834600000|2023-09-27 17:10:00|32258|32238|32263|32243|32263.5|32243.5|32258|32238|7
1695834900000|2023-09-27 17:15:00|32263.5|32243.5|32274|32254|32275|32255|32263|32243|15
1695835200000|2023-09-27 17:20:00|32274.5|32254.5|32279|32259|32279.5|32259.5|32274.5|32254.5|20
1695835500000|2023-09-27 17:25:00|32277|32257|32278|32258|32278|32258|32275.5|32255.5|11
1695835800000|2023-09-27 17:30:00|32277.5|32257.5|32279|32259|32279|32259|32275|32255|15
1695836100000|2023-09-27 17:35:00|32278.5|32258.5|32278.5|32258.5|32279|32259|32277.5|32257.5|21
1695836400000|2023-09-27 17:40:00|32278|32258|32273.5|32253.5|32278|32258|32273.5|32253.5|5
1695836700000|2023-09-27 17:45:00|32273|32253|32270|32250|32273|32253|32269.5|32249.5|11
1695837000000|2023-09-27 17:50:00|32269.5|32249.5|32269|32249|32269.5|32249.5|32269|32249|2
1695837300000|2023-09-27 17:55:00|32269.5|32249.5|32269.5|32249.5|32270|32250|32269.5|32249.5|3
1695837600000|2023-09-27 18:00:00|32270|32250|32273|32253|32273|32253|32270|32250|11
1695837900000|2023-09-27 18:05:00|32272.5|32252.5|32274|32254|32274|32254|32272.5|32252.5|4
1695838200000|2023-09-27 18:10:00|32274.5|32254.5|32275.5|32255.5|32275.5|32255.5|32273.5|32253.5|15
1695838500000|2023-09-27 18:15:00|32275|32255|32275|32255|32275|32255|32275|32255|1
1695838800000|2023-09-27 18:20:00|32274.5|32254.5|32274.5|32254.5|32275.5|32255.5|32274|32254|6
1695839100000|2023-09-27 18:25:00|32279|32259|32280.5|32260.5|32282.5|32262.5|32274|32254|14
1695839400000|2023-09-27 18:30:00|32280|32260|32276.5|32256.5|32280|32260|32275.5|32255.5|20
1695839700000|2023-09-27 18:35:00|32276|32256|32262|32242|32276|32256|32252.5|32229.5|45
1695840000000|2023-09-27 18:40:00|32262.5|32242.5|32254|32234|32262.5|32242.5|32250|32230|17
1695840300000|2023-09-27 18:45:00|32253.5|32233.5|32256|32236|32256|32236|32243.5|32223.5|21
1695840600000|2023-09-27 18:50:00|32256.5|32236.5|32255.5|32235.5|32257|32237|32247|32227|26
1695840900000|2023-09-27 18:55:00|32256|32236|32259|32239|32259.5|32239.5|32256|32236|9
1695841200000|2023-09-27 19:00:00|32259.5|32239.5|32257.5|32237.5|32259.5|32239.5|32257.5|32237.5|7
1695841500000|2023-09-27 19:05:00|32257|32237|32235.5|32215.5|32257|32237|32233.5|32213.5|40
1695841800000|2023-09-27 19:10:00|32236|32216|32233.5|32213.5|32236|32216|32232.5|32212.5|14
1695842100000|2023-09-27 19:15:00|32234|32214|32237|32217|32238.5|32218.5|32233.5|32213.5|19
1695842400000|2023-09-27 19:20:00|32237.5|32217.5|32244.5|32224.5|32244.5|32224.5|32237.5|32217.5|20
1695842700000|2023-09-27 19:25:00|32244|32224|32243|32223|32246|32226|32242.5|32222.5|24
1695843000000|2023-09-27 19:30:00|32242.5|32222.5|32243.5|32223.5|32244|32224|32242.5|32222.5|17
1695843300000|2023-09-27 19:35:00|32243|32223|32247|32227|32247.5|32227.5|32243|32223|12
1695843600000|2023-09-27 19:40:00|32247.5|32227.5|32251|32231|32251.5|32231.5|32247.5|32227.5|23
1695843900000|2023-09-27 19:45:00|32251.5|32231.5|32250.5|32230.5|32251.5|32231.5|32250.5|32230.5|7
1695844200000|2023-09-27 19:50:00|32250|32230|32250.5|32230.5|32250.5|32230.5|32250|32230|2
1695844500000|2023-09-27 19:55:00|32250|32230|32249|32229|32251|32231|32249|32229|10
1695862800000|2023-09-28 01:00:00|32259|32217|32241|32221|32259|32221.5|32241|32217|6
1695863100000|2023-09-28 01:05:00|32245|32210|32240.5|32220.5|32245|32221.5|32225|32205|34
1695863400000|2023-09-28 01:10:00|32242|32222|32250.5|32230.5|32253|32233|32242|32222|44
1695863700000|2023-09-28 01:15:00|32251|32231|32256.5|32236.5|32259|32239|32251|32231|29
1695864000000|2023-09-28 01:20:00|32257|32237|32262.5|32242.5|32274|32254|32253.5|32233.5|66
1695864300000|2023-09-28 01:25:00|32262|32242|32255|32235|32263.5|32243.5|32254|32234|41
1695864600000|2023-09-28 01:30:00|32254.5|32234.5|32249.5|32229.5|32254.5|32234.5|32248.5|32228.5|22
1695864900000|2023-09-28 01:35:00|32249|32229|32253|32233|32257|32237|32249|32229|21
1695865200000|2023-09-28 01:40:00|32252.5|32232.5|32254.5|32234.5|32256|32236|32251.5|32231.5|19
1695865500000|2023-09-28 01:45:00|32255|32235|32256|32236|32261|32241|32255|32235|21
1695865800000|2023-09-28 01:50:00|32256.5|32236.5|32261|32241|32261.5|32241.5|32255.5|32235.5|26
1695866100000|2023-09-28 01:55:00|32261.5|32241.5|32251.5|32231.5|32261.5|32241.5|32250.5|32230.5|33
1695866400000|2023-09-28 02:00:00|32251|32231|32244.5|32224.5|32251.5|32231.5|32244.5|32224.5|15
1695866700000|2023-09-28 02:05:00|32245|32225|32242.5|32222.5|32245.5|32225.5|32241.5|32221.5|17
1695867000000|2023-09-28 02:10:00|32243|32223|32252|32232|32253|32233|32243|32223|24
1695867300000|2023-09-28 02:15:00|32252.5|32232.5|32256|32236|32256|32236|32252.5|32232.5|21
1695867600000|2023-09-28 02:20:00|32255.5|32235.5|32255|32235|32256.5|32236.5|32255|32235|14
1695867900000|2023-09-28 02:25:00|32255.5|32235.5|32253.5|32233.5|32256|32236|32253|32233|30
1695868200000|2023-09-28 02:30:00|32254|32234|32257|32237|32257.5|32237.5|32253.5|32233.5|13
1695868500000|2023-09-28 02:35:00|32257.5|32237.5|32258|32238|32260|32240|32256.5|32236.5|34
1695868800000|2023-09-28 02:40:00|32257.5|32237.5|32257.5|32237.5|32259|32239|32256.5|32236.5|17
1695869100000|2023-09-28 02:45:00|32257|32237|32256.5|32236.5|32257.5|32237.5|32256.5|32236.5|10
1695869400000|2023-09-28 02:50:00|32257.5|32237.5|32257.5|32237.5|32257.5|32237.5|32257.5|32237.5|1
1695869700000|2023-09-28 02:55:00|32257|32237|32258|32238|32258|32238|32257|32237|7
1695870000000|2023-09-28 03:00:00|32263|32243|32259.5|32239.5|32267|32247|32258|32238|28
1695870300000|2023-09-28 03:05:00|32259|32239|32257.5|32237.5|32259.5|32239.5|32257.5|32237.5|10
1695870600000|2023-09-28 03:10:00|32259|32239|32258|32238|32261|32241|32257.5|32237.5|28
1695870900000|2023-09-28 03:15:00|32257.5|32237.5|32254|32234|32258|32238|32254|32234|10
1695871200000|2023-09-28 03:20:00|32253.5|32233.5|32250|32230|32253.5|32233.5|32247.5|32227.5|40
1695871500000|2023-09-28 03:25:00|32252|32232|32250|32230|32252|32232|32247.5|32227.5|18
1695871800000|2023-09-28 03:30:00|32250.5|32230.5|32248|32228|32251|32231|32243|32223|39
1695872100000|2023-09-28 03:35:00|32248.5|32228.5|32242.5|32222.5|32248.5|32228.5|32242|32222|17
1695872400000|2023-09-28 03:40:00|32238.5|32218.5|32238|32218|32243.5|32223.5|32233|32213|31
1695872700000|2023-09-28 03:45:00|32233|32213|32232.5|32212.5|32236|32216|32231.5|32211.5|19
1695873000000|2023-09-28 03:50:00|32232|32212|32218|32198|32232.5|32212.5|32217.5|32197.5|30
1695873300000|2023-09-28 03:55:00|32217.5|32197.5|32219|32199|32220.5|32200.5|32217.5|32197.5|25
1695873600000|2023-09-28 04:00:00|32219.5|32199.5|32223.5|32203.5|32225|32205|32219.5|32199.5|23
1695873900000|2023-09-28 04:05:00|32224.5|32204.5|32230|32210|32232|32212|32224|32204|33
1695874200000|2023-09-28 04:10:00|32229.5|32209.5|32227.5|32207.5|32229.5|32209.5|32225.5|32205.5|17
1695874500000|2023-09-28 04:15:00|32227|32207|32231|32211|32232.5|32212.5|32227|32207|27
1695874800000|2023-09-28 04:20:00|32231.5|32211.5|32229|32209|32231.5|32211.5|32228.5|32208.5|11
1695875100000|2023-09-28 04:25:00|32228.5|32208.5|32228.5|32208.5|32228.5|32208.5|32228.5|32208.5|1
1695875700000|2023-09-28 04:35:00|32228|32208|32221|32201|32228|32208|32220.5|32200.5|22
1695876000000|2023-09-28 04:40:00|32220.5|32200.5|32223|32203|32223.5|32203.5|32220.5|32200.5|6
1695876600000|2023-09-28 04:50:00|32220|32200|32223|32203|32223|32203|32219.5|32199.5|15
1695876900000|2023-09-28 04:55:00|32222.5|32202.5|32214.5|32194.5|32222.5|32202.5|32214|32194|39
1695877200000|2023-09-28 05:00:00|32214|32194|32212|32192|32217|32197|32212|32192|25
1695877500000|2023-09-28 05:05:00|32211|32191|32212|32192|32214|32194|32208.5|32188.5|27
1695877800000|2023-09-28 05:10:00|32211.5|32191.5|32212|32192|32212.5|32192.5|32208.5|32188.5|16
1695878100000|2023-09-28 05:15:00|32207.5|32187.5|32207.5|32187.5|32207.5|32187.5|32207.5|32187.5|1
1695878700000|2023-09-28 05:25:00|32208|32188|32216|32196|32216|32196|32208|32188|22
1695879000000|2023-09-28 05:30:00|32216.5|32196.5|32215.5|32195.5|32220.5|32200.5|32211.5|32191.5|60
1695879300000|2023-09-28 05:35:00|32216|32196|32215|32195|32216|32196|32215|32195|15
1695879600000|2023-09-28 05:40:00|32215.5|32195.5|32215.5|32195.5|32217.5|32197.5|32207.5|32187.5|31
1695879900000|2023-09-28 05:45:00|32215|32195|32216|32196|32216|32196|32215|32195|7
1695880200000|2023-09-28 05:50:00|32215.5|32195.5|32216|32196|32216|32196|32215|32195|16
1695880500000|2023-09-28 05:55:00|32216.5|32196.5|32215|32195|32217.5|32197.5|32214|32194|25
1695880800000|2023-09-28 06:00:00|32214.5|32194.5|32216.5|32196.5|32217.5|32197.5|32213|32193|33
1695881100000|2023-09-28 06:05:00|32217|32197|32216.5|32196.5|32217|32197|32216.5|32196.5|8
1695881400000|2023-09-28 06:10:00|32216|32196|32228.5|32208.5|32230|32210|32213|32193|42
1695881700000|2023-09-28 06:15:00|32228|32208|32225.5|32205.5|32228|32208|32223|32203|23
1695882000000|2023-09-28 06:20:00|32228.5|32208.5|32231|32211|32233|32213|32228.5|32208.5|38
1695882300000|2023-09-28 06:25:00|32230|32210|32227.5|32207.5|32231|32211|32223|32203|16
1695882600000|2023-09-28 06:30:00|32227|32207|32226.5|32206.5|32228|32208|32225.5|32205.5|14
1695882900000|2023-09-28 06:35:00|32227|32207|32226.5|32206.5|32227|32207|32222.5|32202.5|26
1695883200000|2023-09-28 06:40:00|32227|32207|32228.5|32208.5|32228.5|32208.5|32227|32207|4
1695883500000|2023-09-28 06:45:00|32228|32208|32227.5|32207.5|32228.5|32208.5|32227.5|32207.5|8
1695884100000|2023-09-28 06:55:00|32226.5|32206.5|32224.5|32204.5|32227.5|32207.5|32224.5|32204.5|21
1695884400000|2023-09-28 07:00:00|32225|32205|32224|32204|32225.5|32205.5|32222|32202|27
1695884700000|2023-09-28 07:05:00|32223.5|32203.5|32227|32207|32227|32207|32223.5|32203.5|13
1695885000000|2023-09-28 07:10:00|32226.5|32206.5|32226.5|32206.5|32227|32207|32225.5|32205.5|9
1695885300000|2023-09-28 07:15:00|32226|32206|32218|32198|32227|32207|32218|32198|18
1695885600000|2023-09-28 07:20:00|32218.5|32198.5|32218.5|32198.5|32220|32200|32216|32196|25
1695885900000|2023-09-28 07:25:00|32219|32199|32223.5|32203.5|32223.5|32203.5|32219|32199|11
1695886200000|2023-09-28 07:30:00|32223|32203|32221.5|32201.5|32223.5|32203.5|32221.5|32201.5|6
1695886500000|2023-09-28 07:35:00|32220.5|32200.5|32218|32198|32220.5|32200.5|32217|32197|14
1695886800000|2023-09-28 07:40:00|32217.5|32197.5|32220|32200|32220|32200|32217|32197|25
1695887100000|2023-09-28 07:45:00|32220.5|32200.5|32217.5|32197.5|32220.5|32200.5|32217.5|32197.5|19
1695887400000|2023-09-28 07:50:00|32218|32198|32218.5|32198.5|32219|32199|32218|32198|6
1695887700000|2023-09-28 07:55:00|32218|32198|32213|32193|32218.5|32198.5|32212|32192|37
1695888000000|2023-09-28 08:00:00|32214.5|32194.5|32212.5|32192.5|32216|32196|32209|32189|31
1695888300000|2023-09-28 08:05:00|32213|32193|32211.5|32191.5|32213|32193|32211.5|32191.5|3
1695888600000|2023-09-28 08:10:00|32212|32192|32211.5|32191.5|32212|32192|32211|32191|11
1695888900000|2023-09-28 08:15:00|32211|32191|32208.5|32188.5|32212.5|32192.5|32207.5|32187.5|14
1695889200000|2023-09-28 08:20:00|32209|32189|32205.5|32185.5|32209.5|32189.5|32202.5|32182.5|25
1695889500000|2023-09-28 08:25:00|32205|32185|32209|32189|32212|32192|32205|32185|21
1695889800000|2023-09-28 08:30:00|32208.5|32188.5|32208|32188|32213|32193|32207.5|32187.5|35
1695890100000|2023-09-28 08:35:00|32207.5|32187.5|32209.5|32189.5|32210|32190|32207|32187|17
1695890400000|2023-09-28 08:40:00|32210|32190|32211|32191|32211|32191|32209.5|32189.5|13
1695890700000|2023-09-28 08:45:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32211|32191|25
1695891000000|2023-09-28 08:50:00|32211|32191|32212.5|32192.5|32213.5|32193.5|32209.5|32189.5|28
1695891300000|2023-09-28 08:55:00|32213|32193|32213|32193|32213.5|32193.5|32212|32192|7
1695891600000|2023-09-28 09:00:00|32212.5|32192.5|32222|32202|32223.5|32203.5|32212.5|32192.5|17
1695891900000|2023-09-28 09:05:00|32221.5|32201.5|32225.5|32205.5|32225.5|32205.5|32221.5|32201.5|9
1695892200000|2023-09-28 09:10:00|32227|32207|32223.5|32203.5|32227.5|32207.5|32223|32203|11
1695892500000|2023-09-28 09:15:00|32224|32204|32223|32203|32225|32205|32223|32203|10
1695892800000|2023-09-28 09:20:00|32222|32202|32221|32201|32222.5|32202.5|32221|32201|19
1695893100000|2023-09-28 09:25:00|32221.5|32201.5|32226|32206|32227|32207|32221.5|32201.5|26
1695893400000|2023-09-28 09:30:00|32225.5|32205.5|32225|32205|32225.5|32205.5|32225|32205|2
1695893700000|2023-09-28 09:35:00|32224|32204|32220.5|32200.5|32224|32204|32220.5|32200.5|23
1695894000000|2023-09-28 09:40:00|32220|32200|32219|32199|32220|32200|32216.5|32196.5|29
1695894300000|2023-09-28 09:45:00|32219.5|32199.5|32217|32197|32219.5|32199.5|32216.5|32196.5|16
1695894600000|2023-09-28 09:50:00|32216.5|32196.5|32219.5|32199.5|32219.5|32199.5|32216.5|32196.5|6
1695894900000|2023-09-28 09:55:00|32220|32200|32220.5|32200.5|32220.5|32200.5|32219.5|32199.5|3
1695895200000|2023-09-28 10:00:00|32219.5|32199.5|32218.5|32198.5|32219.5|32199.5|32217.5|32197.5|7
1695895800000|2023-09-28 10:10:00|32219|32199|32210|32190|32219.5|32199.5|32207|32187|30
1695896100000|2023-09-28 10:15:00|32210.5|32190.5|32212|32192|32212.5|32192.5|32210|32190|12
1695896400000|2023-09-28 10:20:00|32213|32193|32216|32196|32217|32197|32213|32193|23
1695896700000|2023-09-28 10:25:00|32215.5|32195.5|32215|32195|32216|32196|32215|32195|6
1695897300000|2023-09-28 10:35:00|32214.5|32194.5|32214|32194|32214.5|32194.5|32214|32194|2
1695897600000|2023-09-28 10:40:00|32213.5|32193.5|32213.5|32193.5|32214|32194|32213.5|32193.5|3
1695897900000|2023-09-28 10:45:00|32213|32193|32211.5|32191.5|32213|32193|32210.5|32190.5|10
1695898200000|2023-09-28 10:50:00|32211|32191|32213|32193|32214|32194|32210.5|32190.5|47
1695898500000|2023-09-28 10:55:00|32213.5|32193.5|32214|32194|32214|32194|32213.5|32193.5|20
1695898800000|2023-09-28 11:00:00|32214.5|32194.5|32216|32196|32216|32196|32213.5|32193.5|26
1695899100000|2023-09-28 11:05:00|32216.5|32196.5|32214.5|32194.5|32216.5|32196.5|32214.5|32194.5|33
1695899400000|2023-09-28 11:10:00|32215|32195|32211|32191|32215|32195|32208|32188|15
1695899700000|2023-09-28 11:15:00|32212.5|32192.5|32212.5|32192.5|32213|32193|32212.5|32192.5|3
1695900000000|2023-09-28 11:20:00|32212|32192|32211|32191|32212.5|32192.5|32210.5|32190.5|9
1695900300000|2023-09-28 11:25:00|32209|32189|32201|32181|32209|32189|32201|32181|14
1695900600000|2023-09-28 11:30:00|32201.5|32181.5|32201.5|32181.5|32201.5|32181.5|32201.5|32181.5|1
1695900900000|2023-09-28 11:35:00|32198.5|32178.5|32199.5|32179.5|32200|32180|32198.5|32178.5|11
1695901200000|2023-09-28 11:40:00|32199|32179|32194.5|32174.5|32199|32179|32194.5|32174.5|7
1695901500000|2023-09-28 11:45:00|32195|32175|32179.5|32159.5|32196|32176|32179.5|32159.5|15
1695901800000|2023-09-28 11:50:00|32179|32159|32179.5|32159.5|32187|32167|32173.5|32153.5|37
1695902100000|2023-09-28 11:55:00|32179|32159|32179.5|32159.5|32180|32160|32179|32159|6
1695902400000|2023-09-28 12:00:00|32180|32160|32178|32158|32180|32160|32174|32154|13
1695902700000|2023-09-28 12:05:00|32177.5|32157.5|32180|32160|32180.5|32160.5|32177.5|32157.5|5
1695903000000|2023-09-28 12:10:00|32180.5|32160.5|32183.5|32163.5|32185.5|32165.5|32180.5|32160.5|45
1695903300000|2023-09-28 12:15:00|32184|32164|32182.5|32162.5|32184.5|32164.5|32182|32162|22
1695903600000|2023-09-28 12:20:00|32183|32163|32183|32163|32183.5|32163.5|32182.5|32162.5|37
1695903900000|2023-09-28 12:25:00|32183.5|32163.5|32178.5|32136.5|32184.5|32164.5|32174.5|32132.5|15
1695904200000|2023-09-28 12:30:00|32192|32157|32168.5|32148.5|32192|32162|32166|32146|42
1695904500000|2023-09-28 12:35:00|32167.5|32147.5|32180|32160|32180.5|32160.5|32166.5|32146.5|30
1695904800000|2023-09-28 12:40:00|32177|32157|32190|32170|32190|32170|32174|32154|49
1695905100000|2023-09-28 12:45:00|32190.5|32170.5|32200|32180|32202|32182|32190|32170|26
1695905400000|2023-09-28 12:50:00|32200.5|32180.5|32188.5|32168.5|32202|32182|32187.5|32167.5|28
1695905700000|2023-09-28 12:55:00|32188|32168|32199.5|32179.5|32200.5|32180.5|32188|32168|24
1695906000000|2023-09-28 13:00:00|32199|32179|32196.5|32176.5|32202.5|32182.5|32186.5|32166.5|49
1695906300000|2023-09-28 13:05:00|32196|32176|32193|32173|32196|32176|32190.5|32170.5|15
1695906600000|2023-09-28 13:10:00|32193.5|32173.5|32194|32174|32194|32174|32193.5|32173.5|2
1695906900000|2023-09-28 13:15:00|32194.5|32174.5|32198.5|32178.5|32198.5|32178.5|32194.5|32174.5|10
1695907200000|2023-09-28 13:20:00|32198|32178|32189.5|32169.5|32198.5|32178.5|32189|32169|15
1695907500000|2023-09-28 13:25:00|32189|32169|32179.5|32159.5|32189.5|32169.5|32175.5|32155.5|24
1695907800000|2023-09-28 13:30:00|32179|32159|32172.5|32152.5|32179|32159|32172.5|32152.5|17
1695908100000|2023-09-28 13:35:00|32172|32152|32178.5|32158.5|32179|32159|32167|32147|25
1695908400000|2023-09-28 13:40:00|32179|32159|32180|32160|32181|32161|32178.5|32158.5|11
1695908700000|2023-09-28 13:45:00|32180.5|32160.5|32193|32173|32193.5|32173.5|32180|32160|32
1695909000000|2023-09-28 13:50:00|32192.5|32172.5|32185.5|32165.5|32192.5|32172.5|32185|32165|25
1695909300000|2023-09-28 13:55:00|32185|32165|32171.5|32151.5|32185.5|32165.5|32171.5|32151.5|34
1695909600000|2023-09-28 14:00:00|32171|32151|32162|32142|32171|32151|32161.5|32141.5|34
1695909900000|2023-09-28 14:05:00|32162.5|32142.5|32151|32131|32163|32143|32151|32131|14
1695910200000|2023-09-28 14:10:00|32150.5|32130.5|32143.5|32123.5|32154.5|32134.5|32141.5|32121.5|41
1695910500000|2023-09-28 14:15:00|32144|32124|32160|32140|32163|32143|32143.5|32123.5|37
1695910800000|2023-09-28 14:20:00|32159|32139|32154|32134|32159|32139|32153|32133|14
1695911100000|2023-09-28 14:25:00|32154.5|32134.5|32155|32135|32157|32137|32154.5|32134.5|11
1695911400000|2023-09-28 14:30:00|32156|32136|32169.5|32149.5|32175|32155|32156|32136|39
1695911700000|2023-09-28 14:35:00|32170|32150|32174|32154|32175|32155|32169.5|32149.5|14
1695912000000|2023-09-28 14:40:00|32172.5|32152.5|32166.5|32146.5|32178|32158|32166.5|32146.5|39
1695912300000|2023-09-28 14:45:00|32165.5|32145.5|32157|32137|32165.5|32145.5|32155.5|32135.5|20
1695912600000|2023-09-28 14:50:00|32156.5|32136.5|32157.5|32137.5|32157.5|32137.5|32154|32134|18
1695912900000|2023-09-28 14:55:00|32157|32137|32157.5|32137.5|32159.5|32139.5|32154|32134|27
1695913200000|2023-09-28 15:00:00|32158|32138|32159|32139|32160.5|32140.5|32155.5|32135.5|9
1695913500000|2023-09-28 15:05:00|32159.5|32139.5|32159.5|32139.5|32161.5|32141.5|32159|32139|20
1695913800000|2023-09-28 15:10:00|32160|32140|32156|32136|32160.5|32140.5|32156|32136|20
1695914100000|2023-09-28 15:15:00|32155|32135|32153|32133|32157.5|32137.5|32152.5|32132.5|18
1695914400000|2023-09-28 15:20:00|32152.5|32132.5|32149.5|32129.5|32153|32133|32145.5|32125.5|13
1695914700000|2023-09-28 15:25:00|32149|32129|32144|32124|32150|32130|32143.5|32123.5|15
1695915000000|2023-09-28 15:30:00|32143.5|32123.5|32143|32123|32144.5|32124.5|32142.5|32122.5|15
1695915300000|2023-09-28 15:35:00|32142|32122|32133.5|32113.5|32142.5|32122.5|32130.5|32110.5|35
1695915600000|2023-09-28 15:40:00|32133|32113|32094|32074|32133.5|32113.5|32089.5|32069.5|71
1695915900000|2023-09-28 15:45:00|32093.5|32073.5|32095.5|32075.5|32096.5|32076.5|32081|32061|41
1695916200000|2023-09-28 15:50:00|32095|32075|32088.5|32068.5|32095|32075|32070|32028|49
1695916500000|2023-09-28 15:55:00|32088|32068|32097|32077|32105.5|32085.5|32084|32064|45
1695916800000|2023-09-28 16:00:00|32096.5|32076.5|32097|32077|32097|32077|32095|32075|15
1695917100000|2023-09-28 16:05:00|32096.5|32076.5|32099|32079|32100|32080|32096.5|32076.5|10
1695917400000|2023-09-28 16:10:00|32099.5|32079.5|32106.5|32086.5|32107|32087|32098|32078|18
1695917700000|2023-09-28 16:15:00|32106|32086|32104.5|32084.5|32112|32092|32102|32082|24
1695918000000|2023-09-28 16:20:00|32105|32085|32104.5|32084.5|32105.5|32085.5|32104.5|32084.5|4
1695918300000|2023-09-28 16:25:00|32101.5|32081.5|32093|32073|32101.5|32081.5|32089.5|32069.5|21
1695918600000|2023-09-28 16:30:00|32092.5|32072.5|32093|32073|32094.5|32074.5|32092.5|32072.5|13
1695918900000|2023-09-28 16:35:00|32093.5|32073.5|32096.5|32076.5|32097|32077|32093.5|32073.5|10
1695919200000|2023-09-28 16:40:00|32096|32076|32094|32074|32096|32076|32093.5|32073.5|12
1695919500000|2023-09-28 16:45:00|32094.5|32074.5|32092.5|32072.5|32096|32076|32090|32070|22
1695919800000|2023-09-28 16:50:00|32093|32073|32101.5|32081.5|32102.5|32082.5|32093|32073|26
1695920100000|2023-09-28 16:55:00|32102|32082|32112|32092|32113|32093|32101.5|32081.5|13
1695920400000|2023-09-28 17:00:00|32112.5|32092.5|32099|32079|32112.5|32092.5|32098|32078|25
1695920700000|2023-09-28 17:05:00|32098.5|32078.5|32093.5|32073.5|32100|32080|32092.5|32072.5|20
1695921000000|2023-09-28 17:10:00|32093|32073|32105.5|32085.5|32105.5|32085.5|32092|32072|15
1695921300000|2023-09-28 17:15:00|32106|32086|32104.5|32084.5|32107|32087|32104|32084|20
1695921600000|2023-09-28 17:20:00|32104|32084|32103|32083|32104|32084|32103|32083|7
1695921900000|2023-09-28 17:25:00|32103.5|32083.5|32104.5|32084.5|32104.5|32084.5|32103.5|32083.5|9
1695922200000|2023-09-28 17:30:00|32105.5|32085.5|32105.5|32085.5|32105.5|32085.5|32105|32085|3
1695922500000|2023-09-28 17:35:00|32105|32085|32105|32085|32105.5|32085.5|32105|32085|3
1695922800000|2023-09-28 17:40:00|32105.5|32085.5|32109.5|32089.5|32109.5|32089.5|32105.5|32085.5|13
1695923100000|2023-09-28 17:45:00|32110|32090|32112|32092|32112|32092|32109.5|32089.5|14
1695923400000|2023-09-28 17:50:00|32111.5|32091.5|32112.5|32092.5|32113|32093|32111.5|32091.5|7
1695923700000|2023-09-28 17:55:00|32113|32093|32113|32093|32113|32093|32113|32093|1
1695924000000|2023-09-28 18:00:00|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|32113|32093|3
1695924300000|2023-09-28 18:05:00|32113|32093|32112|32092|32113.5|32093.5|32109|32089|7
1695924600000|2023-09-28 18:10:00|32112.5|32092.5|32106|32086|32112.5|32092.5|32106|32086|16
1695924900000|2023-09-28 18:15:00|32105.5|32085.5|32105.5|32085.5|32105.5|32085.5|32105.5|32085.5|1
1695925200000|2023-09-28 18:20:00|32106|32086|32109.5|32089.5|32110|32090|32106|32086|4
1695925500000|2023-09-28 18:25:00|32109|32089|32109|32089|32109.5|32089.5|32108.5|32088.5|7
1695925800000|2023-09-28 18:30:00|32108.5|32088.5|32110.5|32090.5|32110.5|32090.5|32108|32088|8
1695926100000|2023-09-28 18:35:00|32111.5|32091.5|32111|32091|32114|32094|32110.5|32090.5|9
1695926400000|2023-09-28 18:40:00|32110.5|32090.5|32110|32090|32111|32091|32109|32089|8
1695926700000|2023-09-28 18:45:00|32109.5|32089.5|32110|32090|32110.5|32090.5|32109.5|32089.5|6
1695927000000|2023-09-28 18:50:00|32110.5|32090.5|32112|32092|32113|32093|32110.5|32090.5|12
1695927300000|2023-09-28 18:55:00|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|32111.5|32091.5|1
1695927600000|2023-09-28 19:00:00|32112|32092|32112|32092|32112|32092|32112|32092|1
1695927900000|2023-09-28 19:05:00|32112.5|32092.5|32113|32093|32113.5|32093.5|32112.5|32092.5|4
1695928200000|2023-09-28 19:10:00|32113.5|32093.5|32111|32091|32113.5|32093.5|32111|32091|7
1695928500000|2023-09-28 19:15:00|32110.5|32090.5|32109.5|32089.5|32110.5|32090.5|32109.5|32089.5|5
1695928800000|2023-09-28 19:20:00|32110|32090|32109.5|32089.5|32110|32090|32109.5|32089.5|2
1695929400000|2023-09-28 19:30:00|32109|32089|32109.5|32089.5|32109.5|32089.5|32109|32089|4
1695929700000|2023-09-28 19:35:00|32109|32089|32110|32090|32110|32090|32109|32089|3
1695930000000|2023-09-28 19:40:00|32109.5|32089.5|32109.5|32089.5|32109.5|32089.5|32109.5|32089.5|1
1695930300000|2023-09-28 19:45:00|32109|32089|32110|32090|32110.5|32090.5|32109|32089|5
1695949200000|2023-09-29 01:00:00|32107.5|32065.5|32124|32104|32134.5|32114.5|32107.5|32065.5|14
1695949500000|2023-09-29 01:05:00|32124.5|32104.5|32125.5|32105.5|32126.5|32106.5|32124|32104|15
1695949800000|2023-09-29 01:10:00|32126|32106|32123|32103|32126|32106|32123|32103|7
1695950100000|2023-09-29 01:15:00|32122.5|32102.5|32130.5|32110.5|32131|32111|32122.5|32102.5|6
1695950400000|2023-09-29 01:20:00|32130|32110|32130.5|32110.5|32131|32111|32125.5|32105.5|27
1695950700000|2023-09-29 01:25:00|32129|32109|32127|32107|32129|32109|32127|32107|19
1695951000000|2023-09-29 01:30:00|32127.5|32107.5|32125.5|32105.5|32130.5|32110.5|32124.5|32104.5|22
1695951300000|2023-09-29 01:35:00|32126|32106|32121.5|32101.5|32130.5|32110.5|32121.5|32101.5|34
1695951600000|2023-09-29 01:40:00|32121|32101|32118.5|32098.5|32121|32101|32117|32097|26
1695951900000|2023-09-29 01:45:00|32118|32098|32120|32100|32120.5|32100.5|32118|32098|16
1695952200000|2023-09-29 01:50:00|32119|32099|32116.5|32096.5|32119|32099|32116.5|32096.5|11
1695952500000|2023-09-29 01:55:00|32117|32097|32112.5|32092.5|32117|32097|32112.5|32092.5|12
1695952800000|2023-09-29 02:00:00|32113|32093|32084.5|32064.5|32113.5|32093.5|32078|32058|80
1695953100000|2023-09-29 02:05:00|32084|32064|32080|32060|32084|32064|32079.5|32059.5|27
1695953400000|2023-09-29 02:10:00|32081|32061|32095|32060|32096|32066.5|32077|32046|99
1695953700000|2023-09-29 02:15:00|32089.5|32069.5|32082.5|32062.5|32089.5|32069.5|32080.5|32060.5|43
1695954000000|2023-09-29 02:20:00|32083|32063|32080|32060|32083.5|32063.5|32080|32060|16
1695954300000|2023-09-29 02:25:00|32080.5|32060.5|32088|32068|32088|32068|32080.5|32060.5|21
1695954600000|2023-09-29 02:30:00|32088.5|32068.5|32100.5|32080.5|32100.5|32080.5|32088.5|32068.5|11
1695954900000|2023-09-29 02:35:00|32101.5|32081.5|32104|32084|32104|32084|32101.5|32081.5|8
1695955200000|2023-09-29 02:40:00|32104.5|32084.5|32104|32084|32106|32086|32104|32084|18
1695955500000|2023-09-29 02:45:00|32104.5|32084.5|32107|32087|32107|32087|32103.5|32083.5|41
1695955800000|2023-09-29 02:50:00|32106|32086|32101|32081|32106|32086|32100.5|32080.5|21
1695956100000|2023-09-29 02:55:00|32102|32082|32091.5|32071.5|32102.5|32082.5|32083.5|32063.5|37
1695956400000|2023-09-29 03:00:00|32092|32072|32094.5|32074.5|32120|32085|32091.5|32065.5|38
1695956700000|2023-09-29 03:05:00|32095.5|32075.5|32114|32094|32115|32095|32094.5|32074.5|31
1695957000000|2023-09-29 03:10:00|32114.5|32094.5|32112.5|32092.5|32114.5|32094.5|32112.5|32092.5|6
1695957300000|2023-09-29 03:15:00|32111.5|32091.5|32113.5|32093.5|32113.5|32093.5|32111.5|32091.5|13
1695957600000|2023-09-29 03:20:00|32113|32093|32114.5|32094.5|32116.5|32096.5|32113|32093|7
1695957900000|2023-09-29 03:25:00|32114|32094|32115|32095|32115|32095|32114|32094|5
1695958200000|2023-09-29 03:30:00|32115.5|32095.5|32097.5|32077.5|32115.5|32095.5|32097|32077|26
1695958500000|2023-09-29 03:35:00|32098|32078|32099.5|32079.5|32099.5|32079.5|32097.5|32077.5|20
1695958800000|2023-09-29 03:40:00|32099|32079|32104|32084|32104.5|32084.5|32099|32079|16
1695959100000|2023-09-29 03:45:00|32103.5|32083.5|32102|32082|32104|32084|32102|32082|16
1695959400000|2023-09-29 03:50:00|32102.5|32082.5|32101.5|32081.5|32103.5|32083.5|32100.5|32080.5|16
1695959700000|2023-09-29 03:55:00|32102|32082|32104|32084|32105|32085|32100.5|32080.5|20
1695960000000|2023-09-29 04:00:00|32104.5|32084.5|32104.5|32084.5|32105|32085|32104|32084|5
1695960300000|2023-09-29 04:05:00|32105|32085|32110|32090|32114|32094|32104.5|32084.5|18
1695960600000|2023-09-29 04:10:00|32098|32078|32099|32079|32101|32081|32092.5|32072.5|36
1695960900000|2023-09-29 04:15:00|32098.5|32078.5|32098.5|32078.5|32099.5|32079.5|32098|32078|7
1695961200000|2023-09-29 04:20:00|32098|32078|32098.5|32078.5|32099.5|32079.5|32098|32078|6
1695961500000|2023-09-29 04:25:00|32099|32079|32099|32079|32099|32079|32098.5|32078.5|3
1695961800000|2023-09-29 04:30:00|32098.5|32078.5|32097.5|32077.5|32099|32079|32097|32077|9
1695962100000|2023-09-29 04:35:00|32098|32078|32098|32078|32098|32078|32097.5|32077.5|3
1695962400000|2023-09-29 04:40:00|32097.5|32077.5|32097|32077|32098|32078|32097|32077|4
1695962700000|2023-09-29 04:45:00|32097.5|32077.5|32100|32080|32101|32081|32097.5|32077.5|16
1695963000000|2023-09-29 04:50:00|32095.5|32075.5|32094|32074|32096.5|32076.5|32093.5|32073.5|25
1695963300000|2023-09-29 04:55:00|32093.5|32073.5|32092|32072|32095|32075|32092|32072|8
1695963600000|2023-09-29 05:00:00|32092.5|32072.5|32093|32073|32094|32074|32092|32072|47
1695963900000|2023-09-29 05:05:00|32092.5|32072.5|32092|32072|32092.5|32072.5|32091.5|32071.5|4
1695964200000|2023-09-29 05:10:00|32092.5|32072.5|32092|32072|32092.5|32072.5|32091|32071|6
1695964500000|2023-09-29 05:15:00|32092.5|32072.5|32091.5|32071.5|32093|32073|32091.5|32071.5|12
1695964800000|2023-09-29 05:20:00|32092|32072|32089.5|32069.5|32093.5|32073.5|32089.5|32069.5|27
1695965100000|2023-09-29 05:25:00|32090|32070|32095.5|32075.5|32096.5|32076.5|32089.5|32069.5|27
1695965400000|2023-09-29 05:30:00|32096|32076|32099.5|32079.5|32101|32081|32096|32076|32
1695965700000|2023-09-29 05:35:00|32100|32080|32096.5|32076.5|32100.5|32080.5|32091.5|32071.5|28
1695966000000|2023-09-29 05:40:00|32097|32077|32101|32081|32101.5|32081.5|32092.5|32072.5|15
1695966300000|2023-09-29 05:45:00|32101.5|32081.5|32101.5|32081.5|32101.5|32081.5|32100.5|32080.5|5
1695966600000|2023-09-29 05:50:00|32101|32081|32098.5|32078.5|32101.5|32081.5|32098.5|32078.5|16
1695966900000|2023-09-29 05:55:00|32098|32078|32092.5|32072.5|32098|32078|32092|32072|29
1695967200000|2023-09-29 06:00:00|32093|32073|32093|32073|32093.5|32073.5|32092|32072|13
1695967500000|2023-09-29 06:05:00|32093.5|32073.5|32083|32063|32094|32074|32082.5|32062.5|24
1695967800000|2023-09-29 06:10:00|32082.5|32062.5|32082|32062|32082.5|32062.5|32073.5|32053.5|35
1695968100000|2023-09-29 06:15:00|32082.5|32062.5|32081.5|32061.5|32087.5|32067.5|32081|32061|47
1695968400000|2023-09-29 06:20:00|32081|32061|32061.5|32041.5|32081|32061|32042|32022|72
1695968700000|2023-09-29 06:25:00|32062|32042|32055|32035|32062.5|32042.5|32046.5|32026.5|64
1695969000000|2023-09-29 06:30:00|32054.5|32034.5|32065.5|32045.5|32072.5|32052.5|32054|32034|54
1695969300000|2023-09-29 06:35:00|32063|32043|32059.5|32039.5|32066|32046|32059.5|32039.5|29
1695969600000|2023-09-29 06:40:00|32060|32040|32065|32045|32066.5|32046.5|32058.5|32038.5|26
1695969900000|2023-09-29 06:45:00|32065.5|32045.5|32074|32054|32076|32056|32062|32042|90
1695970200000|2023-09-29 06:50:00|32073.5|32053.5|32067|32047|32074|32054|32065.5|32045.5|30
1695970500000|2023-09-29 06:55:00|32066.5|32046.5|32065|32045|32066.5|32046.5|32061|32041|37
1695970800000|2023-09-29 07:00:00|32064.5|32044.5|32065|32045|32068.5|32048.5|32062|32042|19
1695971100000|2023-09-29 07:05:00|32065.5|32045.5|32063.5|32043.5|32066|32046|32063|32043|13
1695971400000|2023-09-29 07:10:00|32064|32044|32062.5|32042.5|32064|32044|32060|32040|25
1695971700000|2023-09-29 07:15:00|32063|32043|32057|32037|32063|32043|32052|32032|36
1695972000000|2023-09-29 07:20:00|32056|32036|32056.5|32036.5|32057.5|32037.5|32052.5|32032.5|32
1695972300000|2023-09-29 07:25:00|32056|32036|32059.5|32039.5|32061.5|32041.5|32052|32032|35
1695972600000|2023-09-29 07:30:00|32059|32039|32046.5|32026.5|32059|32039|32046.5|32026.5|46
1695972900000|2023-09-29 07:35:00|32047|32027|32037.5|32017.5|32047|32027|32037.5|32017.5|34
1695973200000|2023-09-29 07:40:00|32037|32017|32051|32031|32052|32032|32037|32017|27
1695973500000|2023-09-29 07:45:00|32051.5|32031.5|32070|32050|32070.5|32050.5|32051.5|32031.5|55
1695973800000|2023-09-29 07:50:00|32069.5|32049.5|32073|32053|32073.5|32053.5|32069|32049|32
1695974100000|2023-09-29 07:55:00|32073.5|32053.5|32066|32046|32080.5|32060.5|32066|32046|52
1695974400000|2023-09-29 08:00:00|32066.5|32046.5|32075.5|32055.5|32075.5|32055.5|32066.5|32046.5|37
1695974700000|2023-09-29 08:05:00|32075|32055|32081.5|32061.5|32082.5|32062.5|32075|32055|26
1695975000000|2023-09-29 08:10:00|32081|32061|32079.5|32059.5|32083|32063|32078|32058|33
1695975300000|2023-09-29 08:15:00|32080|32060|32081.5|32061.5|32081.5|32061.5|32079.5|32059.5|12
1695975600000|2023-09-29 08:20:00|32081|32061|32069.5|32049.5|32081|32061|32069.5|32049.5|15
1695975900000|2023-09-29 08:25:00|32069|32049|32068|32048|32070|32050|32068|32048|12
1695976200000|2023-09-29 08:30:00|32068.5|32048.5|32068|32048|32068.5|32048.5|32068|32048|2
1695976500000|2023-09-29 08:35:00|32067.5|32047.5|32073|32053|32073|32053|32067.5|32047.5|12
1695976800000|2023-09-29 08:40:00|32072.5|32052.5|32076.5|32056.5|32076.5|32056.5|32072.5|32052.5|4
1695977100000|2023-09-29 08:45:00|32076|32056|32075|32055|32076|32056|32075|32055|5
1695977400000|2023-09-29 08:50:00|32074.5|32054.5|32076|32056|32076|32056|32068|32048|19
1695977700000|2023-09-29 08:55:00|32075.5|32055.5|32081|32061|32081|32061|32075.5|32055.5|11
1695978000000|2023-09-29 09:00:00|32082.5|32062.5|32091|32071|32091|32071|32082.5|32062.5|13
1695978300000|2023-09-29 09:05:00|32092|32072|32091.5|32071.5|32092|32072|32091.5|32071.5|2
1695978600000|2023-09-29 09:10:00|32092|32072|32088|32068|32092.5|32072.5|32087.5|32067.5|22
1695978900000|2023-09-29 09:15:00|32087.5|32067.5|32089|32069|32089.5|32069.5|32087|32067|20
1695979200000|2023-09-29 09:20:00|32088.5|32068.5|32092|32072|32092.5|32072.5|32088.5|32068.5|28
1695979500000|2023-09-29 09:25:00|32093|32073|32095|32075|32095|32075|32093|32073|13
1695979800000|2023-09-29 09:30:00|32094.5|32074.5|32095|32075|32096|32076|32094.5|32074.5|6
1695980100000|2023-09-29 09:35:00|32093|32073|32097|32077|32097|32077|32093|32073|7
1695980400000|2023-09-29 09:40:00|32097.5|32077.5|32093|32073|32098|32078|32093|32073|24
1695980700000|2023-09-29 09:45:00|32092.5|32072.5|32087.5|32067.5|32093|32073|32087.5|32067.5|9
1695981000000|2023-09-29 09:50:00|32086.5|32066.5|32086|32066|32089|32069|32083.5|32063.5|31
1695981300000|2023-09-29 09:55:00|32087|32067|32087|32067|32089|32069|32086.5|32066.5|17
1695981600000|2023-09-29 10:00:00|32087.5|32067.5|32089.5|32069.5|32090|32070|32078.5|32058.5|55
1695981900000|2023-09-29 10:05:00|32089|32069|32088.5|32068.5|32089|32069|32088.5|32068.5|6
1695982200000|2023-09-29 10:10:00|32089|32069|32082|32062|32089|32069|32075.5|32055.5|17
1695982500000|2023-09-29 10:15:00|32081.5|32061.5|32089|32054|32089|32062|32078.5|32052|22
1695982800000|2023-09-29 10:20:00|32089.5|32054.5|32089.5|32054.5|32090|32055|32089|32054|15
1695983100000|2023-09-29 10:25:00|32089|32054|32087.5|32052.5|32089.5|32054.5|32087.5|32052.5|14
1695983400000|2023-09-29 10:30:00|32087|32052|32090|32055|32090|32055|32086|32051|15
1695983700000|2023-09-29 10:35:00|32089.5|32054.5|32090.5|32055.5|32090.5|32055.5|32089|32054|5
1695984000000|2023-09-29 10:40:00|32090|32055|32080|32060|32091.5|32060.5|32080|32052.5|23
1695984300000|2023-09-29 10:45:00|32080.5|32060.5|32074.5|32054.5|32081.5|32061.5|32074.5|32054.5|23
1695984600000|2023-09-29 10:50:00|32074|32054|32084|32049|32084|32057|32073.5|32049|13
1695984900000|2023-09-29 10:55:00|32083.5|32048.5|32080.5|32060.5|32088.5|32060.5|32079|32048.5|25
1695985200000|2023-09-29 11:00:00|32080|32060|32085|32050|32085.5|32061|32076.5|32049.5|26
1695985500000|2023-09-29 11:05:00|32086|32051|32087|32052|32087|32052|32086|32051|11
1695985800000|2023-09-29 11:10:00|32087.5|32052.5|32088|32053|32088|32053|32087.5|32052.5|2
1695986100000|2023-09-29 11:15:00|32088.5|32053.5|32086.5|32066.5|32097|32072.5|32086.5|32053|44
1695986400000|2023-09-29 11:20:00|32087|32067|32092|32072|32093.5|32073.5|32086.5|32066.5|16
1695986700000|2023-09-29 11:25:00|32091.5|32071.5|32092.5|32072.5|32094.5|32074.5|32091.5|32071.5|15
1695987000000|2023-09-29 11:30:00|32092|32072|32101.5|32081.5|32104.5|32084.5|32091.5|32071.5|32
1695987300000|2023-09-29 11:35:00|32102.5|32082.5|32108.5|32088.5|32108.5|32088.5|32102.5|32082.5|14
1695987600000|2023-09-29 11:40:00|32109|32089|32108|32088|32110|32090|32107.5|32087.5|11
1695987900000|2023-09-29 11:45:00|32108.5|32088.5|32109|32089|32109|32089|32107.5|32087.5|7
1695988200000|2023-09-29 11:50:00|32109.5|32089.5|32112.5|32092.5|32112.5|32092.5|32109.5|32089.5|5
1695988500000|2023-09-29 11:55:00|32112|32092|32100.5|32080.5|32112|32092|32100|32080|19
1695988800000|2023-09-29 12:00:00|32101|32081|32100.5|32080.5|32102.5|32082.5|32100.5|32080.5|15
1695989100000|2023-09-29 12:05:00|32100|32080|32092.5|32072.5|32100|32080|32092.5|32072.5|19
1695989400000|2023-09-29 12:10:00|32093|32073|32090|32070|32093|32073|32090|32070|8
1695989700000|2023-09-29 12:15:00|32090.5|32070.5|32093|32073|32093|32073|32090|32070|8
1695990000000|2023-09-29 12:20:00|32092.5|32072.5|32102|32066|32103|32075.5|32088.5|32066|17
1695990300000|2023-09-29 12:25:00|32103|32065|32092|32050|32108.5|32074.5|32089|32050|108
1695990600000|2023-09-29 12:30:00|32091.5|32049.5|32102|32082|32122|32083|32089|32047|112
1695990900000|2023-09-29 12:35:00|32101|32081|32087.5|32052.5|32102.5|32082.5|32086.5|32051.5|47
1695991200000|2023-09-29 12:40:00|32088|32053|32082|32062|32088|32062.5|32075.5|32048|40
1695991500000|2023-09-29 12:45:00|32082.5|32062.5|32081|32061|32082.5|32062.5|32080.5|32060.5|8
1695991800000|2023-09-29 12:50:00|32080.5|32060.5|32083|32063|32083.5|32063.5|32076.5|32056.5|21
1695992100000|2023-09-29 12:55:00|32083.5|32063.5|32083.5|32063.5|32084.5|32064.5|32083.5|32063.5|4
1695992400000|2023-09-29 13:00:00|32083|32063|32085|32065|32085|32065|32083|32063|6
1695992700000|2023-09-29 13:05:00|32085.5|32065.5|32095|32075|32097|32077|32085|32065|79
1695993000000|2023-09-29 13:10:00|32095.5|32075.5|32093|32073|32097|32077|32090.5|32070.5|19
1695993300000|2023-09-29 13:15:00|32093.5|32073.5|32093.5|32073.5|32094|32074|32089|32069|12
1695993600000|2023-09-29 13:20:00|32094|32074|32096|32076|32096.5|32076.5|32093.5|32073.5|15
1695993900000|2023-09-29 13:25:00|32096.5|32076.5|32098|32078|32098|32078|32096.5|32076.5|6
1695994200000|2023-09-29 13:30:00|32098.5|32078.5|32107|32087|32107.5|32087.5|32098.5|32078.5|27
1695994500000|2023-09-29 13:35:00|32107.5|32087.5|32113.5|32093.5|32115|32095|32106.5|32086.5|17
1695994800000|2023-09-29 13:40:00|32113|32093|32115|32080|32120|32100|32111.5|32079.5|18
1695995100000|2023-09-29 13:45:00|32114.5|32079.5|32111.5|32091.5|32114.5|32094.5|32101|32079.5|41
1695995400000|2023-09-29 13:50:00|32111|32091|32114|32094|32119.5|32099.5|32106.5|32086.5|53
1695995700000|2023-09-29 13:55:00|32114.5|32094.5|32137|32095|32137|32095|32103|32083|40
1695996000000|2023-09-29 14:00:00|32136.5|32094.5|32116.5|32096.5|32147|32105|32113|32085.5|30
1695996300000|2023-09-29 14:05:00|32116|32096|32116.5|32096.5|32122.5|32102.5|32115.5|32095.5|26
1695996600000|2023-09-29 14:10:00|32116|32096|32126|32106|32126|32106|32116|32096|12
1695996900000|2023-09-29 14:15:00|32117|32097|32119|32099|32119.5|32099.5|32117|32097|6
1695997200000|2023-09-29 14:20:00|32119.5|32099.5|32128|32108|32128.5|32108.5|32119.5|32099.5|17
1695997500000|2023-09-29 14:25:00|32128.5|32108.5|32129.5|32109.5|32129.5|32109.5|32128.5|32108.5|4
1695997800000|2023-09-29 14:30:00|32129|32109|32132.5|32112.5|32136.5|32116.5|32128.5|32108.5|41
1695998100000|2023-09-29 14:35:00|32133|32113|32131.5|32111.5|32133.5|32113.5|32130.5|32110.5|31
1695998400000|2023-09-29 14:40:00|32131|32111|32121.5|32101.5|32131.5|32111.5|32121.5|32101.5|27
1695998700000|2023-09-29 14:45:00|32122|32102|32118.5|32098.5|32122|32102|32114.5|32094.5|22
1695999000000|2023-09-29 14:50:00|32118|32098|32119|32099|32122|32102|32116.5|32096.5|26
1695999300000|2023-09-29 14:55:00|32121.5|32101.5|32118|32098|32124.5|32104.5|32116|32096|33
1695999600000|2023-09-29 15:00:00|32117.5|32097.5|32120.5|32100.5|32120.5|32100.5|32117|32097|14
1695999900000|2023-09-29 15:05:00|32121|32101|32121.5|32101.5|32122.5|32102.5|32120.5|32100.5|16
1696000200000|2023-09-29 15:10:00|32121|32101|32118|32098|32121.5|32101.5|32118|32098|23
1696000500000|2023-09-29 15:15:00|32118.5|32098.5|32120.5|32100.5|32121.5|32101.5|32118|32098|13
1696000800000|2023-09-29 15:20:00|32120|32100|32121.5|32101.5|32121.5|32101.5|32120|32100|10
1696001100000|2023-09-29 15:25:00|32121|32101|32123.5|32103.5|32123.5|32103.5|32120.5|32100.5|10
1696001400000|2023-09-29 15:30:00|32123|32103|32130.5|32110.5|32131|32111|32122.5|32102.5|25
1696001700000|2023-09-29 15:35:00|32131|32111|32145|32125|32146|32126|32130.5|32110.5|28
1696002000000|2023-09-29 15:40:00|32145.5|32125.5|32142|32122|32148|32128|32137|32117|31
1696002300000|2023-09-29 15:45:00|32141|32121|32140.5|32120.5|32141|32121|32139.5|32119.5|7
1696002600000|2023-09-29 15:50:00|32141|32121|32148|32128|32148|32128|32141|32121|20
1696002900000|2023-09-29 15:55:00|32147.5|32127.5|32148|32128|32155.5|32135.5|32143.5|32123.5|35
1696003200000|2023-09-29 16:00:00|32147.5|32127.5|32156.5|32136.5|32157.5|32137.5|32147.5|32127.5|44
1696003500000|2023-09-29 16:05:00|32156|32136|32143|32123|32156.5|32136.5|32139.5|32119.5|46
1696003800000|2023-09-29 16:10:00|32151|32116|32161.5|32126.5|32162|32127|32151|32116|28
1696004100000|2023-09-29 16:15:00|32154.5|32134.5|32158.5|32138.5|32160|32140|32153.5|32133.5|41
1696004400000|2023-09-29 16:20:00|32158|32138|32157|32137|32158|32138|32152.5|32132.5|19
1696004700000|2023-09-29 16:25:00|32156.5|32136.5|32156|32136|32156.5|32136.5|32154|32134|19
1696005000000|2023-09-29 16:30:00|32155.5|32135.5|32156.5|32136.5|32156.5|32136.5|32155.5|32135.5|11
1696005300000|2023-09-29 16:35:00|32156|32136|32155.5|32135.5|32156.5|32136.5|32152.5|32132.5|22
1696005600000|2023-09-29 16:40:00|32156|32136|32157.5|32137.5|32158|32138|32153.5|32133.5|18
1696005900000|2023-09-29 16:45:00|32157|32137|32163.5|32143.5|32164|32144|32154|32134|38
1696006200000|2023-09-29 16:50:00|32163|32143|32158|32138|32163|32143|32154.5|32134.5|30
1696006500000|2023-09-29 16:55:00|32158.5|32138.5|32161|32141|32166|32146|32153|32133|49
1696006800000|2023-09-29 17:00:00|32161.5|32141.5|32171|32151|32172.5|32152.5|32161|32141|29
1696007100000|2023-09-29 17:05:00|32171.5|32151.5|32185|32165|32198|32165|32170|32150|49
1696007400000|2023-09-29 17:10:00|32184.5|32164.5|32186|32166|32188.5|32168.5|32183|32163|20
1696007700000|2023-09-29 17:15:00|32186.5|32166.5|32188|32168|32189|32169|32186|32166|25
1696008000000|2023-09-29 17:20:00|32187.5|32167.5|32180|32160|32195.5|32175.5|32179|32159|32
1696008300000|2023-09-29 17:25:00|32179|32159|32173|32153|32180.5|32160.5|32173|32153|12
1696008600000|2023-09-29 17:30:00|32172.5|32152.5|32173.5|32153.5|32173.5|32153.5|32171|32151|17
1696008900000|2023-09-29 17:35:00|32173|32153|32173|32153|32174|32154|32173|32153|13
1696009200000|2023-09-29 17:40:00|32173.5|32153.5|32174.5|32154.5|32174.5|32154.5|32173|32153|19
1696009500000|2023-09-29 17:45:00|32175|32155|32174.5|32154.5|32175|32155|32174.5|32154.5|2
1696009800000|2023-09-29 17:50:00|32175|32155|32175|32155|32176|32156|32175|32155|9
1696010100000|2023-09-29 17:55:00|32174.5|32154.5|32186.5|32166.5|32187|32167|32174.5|32154.5|23
1696010400000|2023-09-29 18:00:00|32186|32166|32204.5|32162.5|32205|32167|32186|32158|25
1696010700000|2023-09-29 18:05:00|32205|32163|32201|32159|32206.5|32164.5|32199|32157|36
1696011600000|2023-09-29 18:20:00|32204|32162|32205|32163|32206|32164|32204|32162|17
1696011900000|2023-09-29 18:25:00|32200|32164|32201|32159|32201|32164|32200|32158|16
1696012200000|2023-09-29 18:30:00|32204.5|32162.5|32206|32171|32207|32171.5|32202|32162|30
1696012500000|2023-09-29 18:35:00|32206.5|32171.5|32193|32173|32207.5|32173|32191.5|32163.5|33
1696012800000|2023-09-29 18:40:00|32192.5|32172.5|32191|32171|32193|32173|32190|32170|10
1696013100000|2023-09-29 18:45:00|32191.5|32171.5|32190.5|32170.5|32193.5|32173.5|32190.5|32170.5|7
1696013400000|2023-09-29 18:50:00|32191|32171|32191|32171|32191.5|32171.5|32190.5|32170.5|5
1696013700000|2023-09-29 18:55:00|32195|32175|32189|32169|32195|32175|32188.5|32168.5|30
1696014000000|2023-09-29 19:00:00|32186.5|32166.5|32186.5|32166.5|32186.5|32166.5|32184.5|32164.5|15
1696014300000|2023-09-29 19:05:00|32186|32166|32191|32171|32193|32173|32186|32166|19
1696014600000|2023-09-29 19:10:00|32191.5|32171.5|32191|32171|32194.5|32174.5|32189.5|32169.5|15
1696014900000|2023-09-29 19:15:00|32190.5|32170.5|32186|32166|32192|32172|32186|32166|14
1696015200000|2023-09-29 19:20:00|32186.5|32166.5|32194.5|32174.5|32195|32175|32186.5|32166.5|16
1696015500000|2023-09-29 19:25:00|32194|32174|32200|32180|32200|32180|32193.5|32173.5|9
1696015800000|2023-09-29 19:30:00|32200.5|32180.5|32200|32180|32201|32181|32199|32179|6
1696016100000|2023-09-29 19:35:00|32202|32182|32205.5|32185.5|32206|32186|32202|32182|26
1696016400000|2023-09-29 19:40:00|32206|32186|32205|32185|32207|32187|32204.5|32184.5|18
1696016700000|2023-09-29 19:45:00|32205.5|32185.5|32211.5|32191.5|32212|32192|32205.5|32185.5|15
1696017000000|2023-09-29 19:50:00|32211|32191|32201.5|32181.5|32211|32191|32199.5|32179.5|18
1696017300000|2023-09-29 19:55:00|32209|32189|32208.5|32188.5|32216|32196|32207.5|32187.5|23
1696208400000|2023-10-02 01:00:00|32211|32169|32181|32161|32211|32170.5|32181|32161|19
1696208700000|2023-10-02 01:05:00|32181.5|32161.5|32182.5|32162.5|32184.5|32162.5|32169.5|32149.5|55
1696209000000|2023-10-02 01:10:00|32183|32163|32183|32163|32186|32166|32179.5|32159.5|32
1696209300000|2023-10-02 01:15:00|32183.5|32163.5|32190.5|32170.5|32193.5|32173.5|32183.5|32163.5|39
1696209600000|2023-10-02 01:20:00|32191|32171|32194|32174|32195.5|32175.5|32190.5|32170.5|14
1696209900000|2023-10-02 01:25:00|32193.5|32173.5|32186|32166|32195.5|32175.5|32186|32166|26
1696210200000|2023-10-02 01:30:00|32185.5|32165.5|32187.5|32167.5|32187.5|32167.5|32180.5|32160.5|29
1696210500000|2023-10-02 01:35:00|32188|32168|32195|32175|32196|32176|32188|32168|19
1696210800000|2023-10-02 01:40:00|32194.5|32174.5|32198.5|32178.5|32198.5|32178.5|32194.5|32174.5|9
1696211100000|2023-10-02 01:45:00|32198|32178|32202.5|32182.5|32203.5|32183.5|32198|32178|14
1696211400000|2023-10-02 01:50:00|32203|32183|32208|32188|32208.5|32188.5|32200.5|32180.5|27
1696211700000|2023-10-02 01:55:00|32208.5|32188.5|32209.5|32189.5|32214.5|32194.5|32207|32187|21
1696212000000|2023-10-02 02:00:00|32210|32190|32200.5|32180.5|32212|32192|32200.5|32180.5|28
1696212300000|2023-10-02 02:05:00|32201|32181|32199|32179|32202|32182|32196|32176|23
1696212600000|2023-10-02 02:10:00|32198.5|32178.5|32192|32172|32200|32180|32192|32172|13
1696212900000|2023-10-02 02:15:00|32192.5|32172.5|32198|32178|32201|32181|32192.5|32172.5|17
1696213200000|2023-10-02 02:20:00|32198.5|32178.5|32199|32179|32199|32179|32198.5|32178.5|2
1696213500000|2023-10-02 02:25:00|32201|32181|32201.5|32181.5|32202.5|32182.5|32199|32179|37
1696213800000|2023-10-02 02:30:00|32201|32181|32204.5|32184.5|32206.5|32186.5|32201|32181|16
1696214100000|2023-10-02 02:35:00|32204|32184|32205|32185|32206|32186|32204|32184|13
1696214400000|2023-10-02 02:40:00|32205.5|32185.5|32204|32184|32206|32186|32204|32184|12
1696214700000|2023-10-02 02:45:00|32204.5|32184.5|32203.5|32183.5|32204.5|32184.5|32203|32183|8
1696215000000|2023-10-02 02:50:00|32204|32184|32196|32176|32204|32184|32196|32176|17
1696215300000|2023-10-02 02:55:00|32196.5|32176.5|32196|32176|32196.5|32176.5|32195.5|32175.5|12
1696215600000|2023-10-02 03:00:00|32195.5|32175.5|32196|32176|32196|32176|32195|32175|8
1696215900000|2023-10-02 03:05:00|32195.5|32175.5|32194.5|32174.5|32195.5|32175.5|32194.5|32174.5|3
1696216200000|2023-10-02 03:10:00|32195|32175|32189.5|32169.5|32195.5|32175.5|32189.5|32169.5|12
1696216500000|2023-10-02 03:15:00|32190|32170|32190.5|32170.5|32190.5|32170.5|32189.5|32169.5|3
1696216800000|2023-10-02 03:20:00|32190|32170|32190|32170|32190|32170|32190|32170|1
1696217100000|2023-10-02 03:25:00|32189|32169|32188|32168|32189|32169|32188|32168|5
1696217700000|2023-10-02 03:35:00|32187.5|32167.5|32188|32168|32188|32168|32187|32167|4
1696218000000|2023-10-02 03:40:00|32188.5|32168.5|32194|32174|32194|32174|32188.5|32168.5|5
1696218300000|2023-10-02 03:45:00|32193.5|32173.5|32194.5|32174.5|32194.5|32174.5|32193.5|32173.5|7
1696218600000|2023-10-02 03:50:00|32194|32174|32189|32169|32194|32174|32189|32169|9
1696218900000|2023-10-02 03:55:00|32188.5|32168.5|32188|32168|32188.5|32168.5|32188|32168|2
1696219200000|2023-10-02 04:00:00|32188.5|32168.5|32189|32169|32189.5|32169.5|32188.5|32168.5|6
1696219800000|2023-10-02 04:10:00|32188.5|32168.5|32187.5|32167.5|32188.5|32168.5|32187|32167|5
1696220100000|2023-10-02 04:15:00|32187|32167|32187|32167|32187|32167|32187|32167|1
1696220400000|2023-10-02 04:20:00|32187.5|32167.5|32187|32167|32188|32168|32187|32167|4
1696220700000|2023-10-02 04:25:00|32187.5|32167.5|32186.5|32166.5|32187.5|32167.5|32186.5|32166.5|3
1696221000000|2023-10-02 04:30:00|32187|32167|32190|32170|32190|32170|32187|32167|8
1696221300000|2023-10-02 04:35:00|32189.5|32169.5|32189.5|32169.5|32190.5|32170.5|32189.5|32169.5|7
1696221600000|2023-10-02 04:40:00|32190|32170|32190|32170|32190|32170|32190|32170|1
1696221900000|2023-10-02 04:45:00|32190.5|32170.5|32190|32170|32191|32171|32190|32170|3
1696222200000|2023-10-02 04:50:00|32188.5|32168.5|32190|32170|32190|32170|32188|32168|14
1696222500000|2023-10-02 04:55:00|32189.5|32169.5|32187|32167|32190|32170|32187|32167|8
1696222800000|2023-10-02 05:00:00|32185|32165|32185.5|32165.5|32185.5|32165.5|32185|32165|2
1696223100000|2023-10-02 05:05:00|32186|32166|32185.5|32165.5|32186|32166|32185.5|32165.5|2
1696223400000|2023-10-02 05:10:00|32185|32165|32185|32165|32185|32165|32185|32165|1
1696223700000|2023-10-02 05:15:00|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|32185|32165|3
1696224300000|2023-10-02 05:25:00|32186|32166|32185.5|32165.5|32187|32167|32185.5|32165.5|5
1696224600000|2023-10-02 05:30:00|32186|32166|32188.5|32168.5|32189|32169|32186|32166|6
1696224900000|2023-10-02 05:35:00|32188|32168|32191|32171|32192.5|32172.5|32188|32168|16
1696225200000|2023-10-02 05:40:00|32190|32170|32194.5|32174.5|32195|32175|32189|32169|19
1696225500000|2023-10-02 05:45:00|32195|32175|32196.5|32176.5|32197|32177|32194.5|32174.5|12
1696225800000|2023-10-02 05:50:00|32197|32177|32198|32178|32198.5|32178.5|32196|32176|11
1696226100000|2023-10-02 05:55:00|32198.5|32178.5|32199|32179|32199|32179|32197.5|32177.5|12
1696226400000|2023-10-02 06:00:00|32198.5|32178.5|32193|32173|32201|32181|32193|32173|25
1696226700000|2023-10-02 06:05:00|32191.5|32171.5|32192.5|32172.5|32200|32180|32191|32171|21
1696227000000|2023-10-02 06:10:00|32192|32172|32189.5|32169.5|32194.5|32174.5|32188.5|32168.5|21
1696227300000|2023-10-02 06:15:00|32189|32169|32190.5|32170.5|32190.5|32170.5|32186.5|32166.5|33
1696227600000|2023-10-02 06:20:00|32191|32171|32189.5|32169.5|32191|32171|32189.5|32169.5|24
1696227900000|2023-10-02 06:25:00|32189|32169|32188.5|32168.5|32189|32169|32188.5|32168.5|2
1696228200000|2023-10-02 06:30:00|32187.5|32167.5|32188|32168|32188|32168|32187|32167|5
1696228500000|2023-10-02 06:35:00|32188.5|32168.5|32186|32166|32188.5|32168.5|32183.5|32163.5|39
1696228800000|2023-10-02 06:40:00|32185.5|32165.5|32179|32159|32185.5|32165.5|32178|32158|24
1696229100000|2023-10-02 06:45:00|32178|32158|32185|32165|32188|32168|32178|32158|30
1696229400000|2023-10-02 06:50:00|32184|32164|32183|32163|32186.5|32166.5|32183|32163|10
1696229700000|2023-10-02 06:55:00|32181.5|32161.5|32177|32157|32183|32163|32171|32151|43
1696230000000|2023-10-02 07:00:00|32177.5|32157.5|32173.5|32153.5|32177.5|32157.5|32172|32152|30
1696230300000|2023-10-02 07:05:00|32174|32154|32176.5|32156.5|32178.5|32158.5|32174|32154|22
1696230600000|2023-10-02 07:10:00|32176|32156|32174.5|32154.5|32177|32157|32174|32154|29
1696230900000|2023-10-02 07:15:00|32174|32154|32168|32148|32174|32154|32168|32148|19
1696231200000|2023-10-02 07:20:00|32168.5|32148.5|32168|32148|32169|32149|32168|32148|10
1696231500000|2023-10-02 07:25:00|32168.5|32148.5|32168.5|32148.5|32169|32149|32168|32148|11
1696231800000|2023-10-02 07:30:00|32169|32149|32162|32142|32169.5|32149.5|32161.5|32141.5|16
1696232100000|2023-10-02 07:35:00|32161.5|32141.5|32159|32139|32162|32142|32150.5|32130.5|41
1696232400000|2023-10-02 07:40:00|32159.5|32139.5|32170.5|32150.5|32171|32151|32158.5|32138.5|32
1696232700000|2023-10-02 07:45:00|32172.5|32152.5|32170.5|32150.5|32175|32155|32168.5|32148.5|26
1696233000000|2023-10-02 07:50:00|32171|32151|32173|32153|32178.5|32158.5|32171|32151|30
1696233300000|2023-10-02 07:55:00|32174|32154|32185|32165|32187.5|32167.5|32174|32154|58
1696233600000|2023-10-02 08:00:00|32186.5|32166.5|32185|32165|32187.5|32167.5|32180|32160|24
1696233900000|2023-10-02 08:05:00|32184.5|32164.5|32179|32159|32187|32167|32178|32158|42
1696234200000|2023-10-02 08:10:00|32179.5|32159.5|32184|32164|32186|32166|32179.5|32159.5|28
1696234500000|2023-10-02 08:15:00|32184.5|32164.5|32185|32165|32185|32165|32183|32163|15
1696234800000|2023-10-02 08:20:00|32184.5|32164.5|32190|32170|32190|32170|32184.5|32164.5|13
1696235100000|2023-10-02 08:25:00|32192.5|32172.5|32178|32158|32193|32173|32178|32158|32
1696235400000|2023-10-02 08:30:00|32177.5|32157.5|32177|32157|32178|32158|32174.5|32154.5|20
1696235700000|2023-10-02 08:35:00|32176.5|32156.5|32177|32157|32177.5|32157.5|32175|32155|21
1696236000000|2023-10-02 08:40:00|32175|32155|32174.5|32154.5|32175|32155|32173.5|32153.5|12
1696236300000|2023-10-02 08:45:00|32176|32156|32185|32165|32185.5|32165.5|32175.5|32155.5|30
1696236600000|2023-10-02 08:50:00|32185.5|32165.5|32192|32172|32192|32172|32184.5|32164.5|20
1696236900000|2023-10-02 08:55:00|32191|32171|32190|32170|32191.5|32171.5|32189|32169|18
1696237200000|2023-10-02 09:00:00|32190.5|32170.5|32194|32174|32195|32175|32190|32170|24
1696237500000|2023-10-02 09:05:00|32193.5|32173.5|32201|32181|32201|32181|32193.5|32173.5|30
1696237800000|2023-10-02 09:10:00|32201.5|32181.5|32204.5|32184.5|32205|32185|32198|32178|33
1696238100000|2023-10-02 09:15:00|32205|32185|32199|32179|32205|32185|32196.5|32176.5|18
1696238400000|2023-10-02 09:20:00|32198.5|32178.5|32200.5|32180.5|32201.5|32181.5|32198.5|32178.5|14
1696238700000|2023-10-02 09:25:00|32201|32181|32202.5|32182.5|32203|32183|32201|32181|4
1696239000000|2023-10-02 09:30:00|32203|32183|32201|32181|32203|32183|32200.5|32180.5|15
1696239300000|2023-10-02 09:35:00|32200.5|32180.5|32198.5|32178.5|32200.5|32180.5|32198.5|32178.5|13
1696239600000|2023-10-02 09:40:00|32199|32179|32198|32178|32199|32179|32197.5|32177.5|12
1696239900000|2023-10-02 09:45:00|32198.5|32178.5|32200.5|32180.5|32201.5|32181.5|32198.5|32178.5|9
1696240200000|2023-10-02 09:50:00|32204.5|32184.5|32212|32192|32213|32193|32203.5|32183.5|15
1696240500000|2023-10-02 09:55:00|32212.5|32192.5|32212.5|32192.5|32214.5|32194.5|32205|32185|23
1696240800000|2023-10-02 10:00:00|32212|32192|32215|32195|32215|32195|32212|32192|6
1696241100000|2023-10-02 10:05:00|32214|32194|32216.5|32196.5|32217.5|32197.5|32214|32194|13
1696241400000|2023-10-02 10:10:00|32217|32197|32217.5|32197.5|32219|32199|32210.5|32190.5|27
1696241700000|2023-10-02 10:15:00|32218|32198|32216.5|32196.5|32218.5|32198.5|32216|32196|7
1696242000000|2023-10-02 10:20:00|32217|32197|32218.5|32198.5|32218.5|32198.5|32217|32197|8
1696242300000|2023-10-02 10:25:00|32218|32198|32217.5|32197.5|32218.5|32198.5|32217.5|32197.5|6
1696242600000|2023-10-02 10:30:00|32218|32198|32225|32205|32225|32205|32218|32198|13
1696242900000|2023-10-02 10:35:00|32225.5|32205.5|32221.5|32201.5|32225.5|32205.5|32220.5|32200.5|12
1696243200000|2023-10-02 10:40:00|32222|32202|32227|32207|32227.5|32207.5|32222|32202|6
1696243500000|2023-10-02 10:45:00|32227.5|32207.5|32227|32207|32227.5|32207.5|32227|32207|2
1696243800000|2023-10-02 10:50:00|32226.5|32206.5|32228|32208|32228|32208|32226.5|32206.5|4
1696244100000|2023-10-02 10:55:00|32227.5|32207.5|32223.5|32203.5|32227.5|32207.5|32223.5|32203.5|8
1696244400000|2023-10-02 11:00:00|32224|32204|32225.5|32205.5|32226|32206|32224|32204|8
1696244700000|2023-10-02 11:05:00|32226.5|32206.5|32226.5|32206.5|32227|32207|32226|32206|5
1696245000000|2023-10-02 11:10:00|32230.5|32210.5|32227|32207|32230.5|32210.5|32226.5|32206.5|6
1696245300000|2023-10-02 11:15:00|32227.5|32207.5|32227|32207|32230.5|32210.5|32226.5|32206.5|11
1696245600000|2023-10-02 11:20:00|32226.5|32206.5|32225|32205|32227.5|32207.5|32224.5|32204.5|12
1696245900000|2023-10-02 11:25:00|32225.5|32205.5|32226|32206|32226|32206|32225.5|32205.5|2
1696246200000|2023-10-02 11:30:00|32226.5|32206.5|32227.5|32207.5|32228|32208|32226.5|32206.5|5
1696246500000|2023-10-02 11:35:00|32228|32208|32225.5|32205.5|32228|32208|32225.5|32205.5|13
1696246800000|2023-10-02 11:40:00|32225|32205|32227.5|32207.5|32228|32208|32225|32205|11
1696247100000|2023-10-02 11:45:00|32228|32208|32232|32212|32237|32217|32228|32208|15
1696247400000|2023-10-02 11:50:00|32231.5|32211.5|32229|32209|32231.5|32211.5|32229|32209|12
1696247700000|2023-10-02 11:55:00|32228.5|32208.5|32221.5|32186.5|32228.5|32208.5|32212.5|32185|37
1696248000000|2023-10-02 12:00:00|32222|32187|32225|32205|32230|32205.5|32221.5|32186|36
1696248300000|2023-10-02 12:05:00|32225.5|32205.5|32226|32206|32228.5|32208.5|32225|32205|17
1696248600000|2023-10-02 12:10:00|32225.5|32205.5|32227.5|32207.5|32227.5|32207.5|32222.5|32202.5|19
1696248900000|2023-10-02 12:15:00|32225.5|32205.5|32225.5|32205.5|32226.5|32206.5|32224.5|32204.5|13
1696249200000|2023-10-02 12:20:00|32226.5|32206.5|32222.5|32202.5|32227|32207|32222.5|32202.5|22
1696249500000|2023-10-02 12:25:00|32222|32202|32210|32190|32222.5|32202.5|32205.5|32185.5|74
1696249800000|2023-10-02 12:30:00|32209|32189|32209|32189|32212.5|32192.5|32209|32189|27
1696250100000|2023-10-02 12:35:00|32208.5|32188.5|32215.5|32195.5|32215.5|32195.5|32208.5|32188.5|22
1696250400000|2023-10-02 12:40:00|32216|32196|32217|32197|32218|32198|32215.5|32195.5|12
1696250700000|2023-10-02 12:45:00|32217.5|32197.5|32226.5|32206.5|32227.5|32207.5|32217|32197|10
1696251000000|2023-10-02 12:50:00|32226|32206|32222.5|32202.5|32226|32206|32221.5|32201.5|11
1696251300000|2023-10-02 12:55:00|32223|32203|32223|32203|32224|32204|32223|32203|7
1696251600000|2023-10-02 13:00:00|32223.5|32203.5|32226|32206|32226|32206|32223|32203|19
1696251900000|2023-10-02 13:05:00|32226.5|32206.5|32229.5|32209.5|32230|32210|32226|32206|11
1696252200000|2023-10-02 13:10:00|32230|32210|32229.5|32209.5|32230|32210|32228.5|32208.5|16
1696252500000|2023-10-02 13:15:00|32230|32210|32236|32216|32236.5|32216.5|32230|32210|9
1696252800000|2023-10-02 13:20:00|32235|32215|32238|32218|32242|32222|32234.5|32214.5|17
1696253100000|2023-10-02 13:25:00|32238.5|32218.5|32237.5|32217.5|32238.5|32218.5|32234.5|32214.5|17
1696253400000|2023-10-02 13:30:00|32242.5|32222.5|32240|32220|32244|32224|32239.5|32219.5|13
1696253700000|2023-10-02 13:35:00|32240.5|32220.5|32241|32221|32241|32221|32240.5|32220.5|2
1696254000000|2023-10-02 13:40:00|32241.5|32221.5|32268|32226|32268|32226|32237.5|32217|37
1696254300000|2023-10-02 13:45:00|32271.5|32229.5|32249|32229|32272.5|32230.5|32244|32224|35
1696254600000|2023-10-02 13:50:00|32248.5|32228.5|32266.5|32246.5|32266.5|32246.5|32248.5|32228.5|41
1696254900000|2023-10-02 13:55:00|32266|32246|32286|32244|32286.5|32253.5|32266|32243.5|49
1696255200000|2023-10-02 14:00:00|32270|32250|32254.5|32234.5|32273|32250|32244.5|32224.5|80
1696255500000|2023-10-02 14:05:00|32254|32234|32267|32247|32267|32247|32253|32233|23
1696255800000|2023-10-02 14:10:00|32266|32246|32271|32251|32271.5|32251.5|32263.5|32243.5|26
1696256100000|2023-10-02 14:15:00|32271.5|32251.5|32268.5|32248.5|32279.5|32259.5|32268.5|32248.5|101
1696256400000|2023-10-02 14:20:00|32268|32248|32262|32242|32268|32248|32251.5|32231.5|58
1696256700000|2023-10-02 14:25:00|32263|32243|32261|32241|32266|32246|32260|32240|40
1696257000000|2023-10-02 14:30:00|32261.5|32241.5|32254.5|32234.5|32265|32245|32254.5|32234.5|38
1696257300000|2023-10-02 14:35:00|32255|32235|32257|32237|32257|32237|32252.5|32232.5|20
1696257600000|2023-10-02 14:40:00|32256.5|32236.5|32262.5|32242.5|32266|32246|32256|32236|41
1696257900000|2023-10-02 14:45:00|32263|32243|32271.5|32251.5|32271.5|32251.5|32262.5|32242.5|36
1696258200000|2023-10-02 14:50:00|32271|32251|32272.5|32252.5|32273.5|32253.5|32266.5|32246.5|27
1696258500000|2023-10-02 14:55:00|32273|32253|32276.5|32256.5|32281|32261|32272.5|32252.5|36
1696258800000|2023-10-02 15:00:00|32276|32256|32276.5|32256.5|32280.5|32260.5|32275.5|32255.5|20
1696259100000|2023-10-02 15:05:00|32277.5|32257.5|32276|32256|32277.5|32257.5|32265|32245|36
1696259400000|2023-10-02 15:10:00|32276.5|32256.5|32272|32252|32276.5|32256.5|32271.5|32251.5|15
1696259700000|2023-10-02 15:15:00|32271.5|32251.5|32255.5|32235.5|32271.5|32251.5|32255.5|32235.5|30
1696260000000|2023-10-02 15:20:00|32256.5|32236.5|32262|32242|32264.5|32244.5|32256.5|32236.5|30
1696260300000|2023-10-02 15:25:00|32262.5|32242.5|32265.5|32245.5|32269|32249|32262.5|32242.5|20
1696260600000|2023-10-02 15:30:00|32266|32246|32266|32246|32272|32252|32266|32246|38
1696260900000|2023-10-02 15:35:00|32266.5|32246.5|32279|32259|32279|32259|32266|32246|26
1696261200000|2023-10-02 15:40:00|32279.5|32259.5|32284|32264|32285.5|32265.5|32275.5|32255.5|32
1696261500000|2023-10-02 15:45:00|32283.5|32263.5|32285.5|32265.5|32285.5|32265.5|32283.5|32263.5|3
1696262100000|2023-10-02 15:55:00|32286|32266|32284|32264|32286|32266|32284|32264|4
1696262400000|2023-10-02 16:00:00|32284.5|32264.5|32284|32264|32286|32266|32284|32264|13
1696262700000|2023-10-02 16:05:00|32284.5|32264.5|32289|32269|32289|32269|32284.5|32264.5|14
1696263000000|2023-10-02 16:10:00|32296|32276|32277.5|32257.5|32320.5|32300.5|32275.5|32255.5|70
1696263300000|2023-10-02 16:15:00|32278|32258|32279|32259|32280|32260|32274|32254|55
1696263600000|2023-10-02 16:20:00|32279.5|32259.5|32284.5|32264.5|32284.5|32264.5|32279|32259|17
1696263900000|2023-10-02 16:25:00|32283.5|32263.5|32288|32268|32288|32268|32282.5|32262.5|25
1696264200000|2023-10-02 16:30:00|32288.5|32268.5|32292|32272|32293|32273|32288.5|32268.5|15
1696264500000|2023-10-02 16:35:00|32292.5|32272.5|32291|32271|32295|32275|32289|32269|29
1696264800000|2023-10-02 16:40:00|32291.5|32271.5|32290.5|32270.5|32291.5|32271.5|32290.5|32270.5|9
1696265100000|2023-10-02 16:45:00|32291|32271|32292|32272|32292|32272|32291|32271|3
1696265400000|2023-10-02 16:50:00|32291.5|32271.5|32290.5|32270.5|32291.5|32271.5|32290.5|32270.5|3
1696265700000|2023-10-02 16:55:00|32291|32271|32293|32273|32293|32273|32291|32271|12
1696266000000|2023-10-02 17:00:00|32292.5|32272.5|32292|32272|32293.5|32273.5|32291|32271|11
1696266300000|2023-10-02 17:05:00|32293.5|32273.5|32296|32276|32296|32276|32293|32273|14
1696266600000|2023-10-02 17:10:00|32295.5|32275.5|32296.5|32276.5|32296.5|32276.5|32292|32272|16
1696266900000|2023-10-02 17:15:00|32296|32276|32296.5|32276.5|32297|32277|32295|32275|17
1696267200000|2023-10-02 17:20:00|32296|32276|32294.5|32274.5|32296|32276|32291|32271|14
1696267500000|2023-10-02 17:25:00|32295.5|32275.5|32288.5|32268.5|32298|32278|32284|32253|53
1696267800000|2023-10-02 17:30:00|32289|32269|32296|32276|32296.5|32276.5|32289|32269|25
1696268100000|2023-10-02 17:35:00|32296.5|32276.5|32296|32276|32297.5|32277.5|32295.5|32275.5|13
1696268400000|2023-10-02 17:40:00|32296.5|32276.5|32298|32278|32298|32278|32296.5|32276.5|10
1696268700000|2023-10-02 17:45:00|32298.5|32278.5|32297|32277|32298.5|32278.5|32297|32277|4
1696269000000|2023-10-02 17:50:00|32297.5|32277.5|32288|32268|32297.5|32277.5|32285.5|32265.5|21
1696269300000|2023-10-02 17:55:00|32288.5|32268.5|32291|32271|32292.5|32272.5|32287|32267|26
1696269600000|2023-10-02 18:00:00|32291.5|32271.5|32294.5|32274.5|32295.5|32275.5|32291.5|32271.5|21
1696269900000|2023-10-02 18:05:00|32294|32274|32296.5|32276.5|32296.5|32276.5|32294|32274|9
1696270200000|2023-10-02 18:10:00|32296|32276|32294.5|32274.5|32298.5|32278.5|32293.5|32273.5|32
1696270500000|2023-10-02 18:15:00|32295|32275|32300|32280|32300.5|32280.5|32295|32275|19
1696271100000|2023-10-02 18:25:00|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|32300|32280|3
1696271700000|2023-10-02 18:35:00|32298.5|32278.5|32297|32277|32298.5|32278.5|32297|32277|4
1696272000000|2023-10-02 18:40:00|32297.5|32277.5|32302|32282|32303.5|32283.5|32297.5|32277.5|27
1696272300000|2023-10-02 18:45:00|32302.5|32282.5|32305.5|32285.5|32305.5|32285.5|32302|32282|25
1696272600000|2023-10-02 18:50:00|32306|32286|32301.5|32281.5|32306|32286|32299|32279|18
1696272900000|2023-10-02 18:55:00|32302|32282|32304.5|32284.5|32305|32285|32301.5|32281.5|24
1696273200000|2023-10-02 19:00:00|32305|32285|32306.5|32286.5|32307|32287|32304|32284|20
1696273500000|2023-10-02 19:05:00|32307|32287|32306.5|32286.5|32307|32287|32306.5|32286.5|10
1696273800000|2023-10-02 19:10:00|32307|32287|32308.5|32288.5|32308.5|32288.5|32306.5|32286.5|10
1696274100000|2023-10-02 19:15:00|32308|32288|32306.5|32286.5|32308.5|32288.5|32306|32286|13
1696274400000|2023-10-02 19:20:00|32307|32287|32301|32281|32307|32287|32301|32281|9
1696274700000|2023-10-02 19:25:00|32301.5|32281.5|32306|32286|32306|32286|32301.5|32281.5|11
1696275000000|2023-10-02 19:30:00|32305.5|32285.5|32307|32287|32307|32287|32305.5|32285.5|4
1696275300000|2023-10-02 19:35:00|32307.5|32287.5|32306.5|32286.5|32310|32290|32306.5|32286.5|16
1696275600000|2023-10-02 19:40:00|32306|32286|32310.5|32275.5|32311|32287|32294|32257|55
1696275900000|2023-10-02 19:45:00|32310|32275|32331.5|32289.5|32331.5|32289.5|32307|32272|28
1696276200000|2023-10-02 19:50:00|32331|32289|32320|32279|32331|32289|32316|32279|39
1696276500000|2023-10-02 19:55:00|32321|32281|32323.5|32281.5|32325|32286|32315|32278|31
1696294800000|2023-10-03 01:00:00|32323|32281|32304.5|32284.5|32323|32284.5|32304.5|32281|2
1696295100000|2023-10-03 01:05:00|32303|32283|32303|32283|32303|32283|32297|32277|28
1696295400000|2023-10-03 01:10:00|32302.5|32282.5|32302|32282|32303.5|32283.5|32302|32282|9
1696295700000|2023-10-03 01:15:00|32302.5|32282.5|32297|32277|32302.5|32282.5|32296|32276|30
1696296000000|2023-10-03 01:20:00|32297.5|32277.5|32291.5|32271.5|32299.5|32279.5|32285|32265|60
1696296300000|2023-10-03 01:25:00|32291|32271|32299|32279|32299|32279|32288|32268|25
1696296600000|2023-10-03 01:30:00|32300|32280|32298|32278|32306.5|32286.5|32297|32277|38
1696296900000|2023-10-03 01:35:00|32298.5|32278.5|32308|32288|32309|32289|32298.5|32278.5|22
1696297200000|2023-10-03 01:40:00|32304|32284|32312|32292|32312|32292|32302.5|32282.5|30
1696297500000|2023-10-03 01:45:00|32312.5|32292.5|32315|32295|32319.5|32299.5|32312|32292|42
1696297800000|2023-10-03 01:50:00|32315.5|32295.5|32318|32298|32318.5|32298.5|32315.5|32295.5|10
1696298100000|2023-10-03 01:55:00|32324|32304|32324|32304|32325|32305|32323|32303|12
1696298400000|2023-10-03 02:00:00|32323.5|32303.5|32325|32305|32337|32317|32323.5|32303.5|34
1696298700000|2023-10-03 02:05:00|32326|32306|32334|32314|32334|32314|32325.5|32305.5|21
1696299000000|2023-10-03 02:10:00|32333.5|32313.5|32330.5|32310.5|32339|32319|32330.5|32310.5|34
1696299300000|2023-10-03 02:15:00|32328.5|32308.5|32327|32307|32329|32309|32322.5|32302.5|27
1696299600000|2023-10-03 02:20:00|32327.5|32307.5|32334.5|32314.5|32335|32315|32327.5|32307.5|34
1696299900000|2023-10-03 02:25:00|32334|32314|32335|32315|32335.5|32315.5|32334|32314|10
1696300200000|2023-10-03 02:30:00|32335.5|32315.5|32336|32316|32336|32316|32333|32313|23
1696300500000|2023-10-03 02:35:00|32335.5|32315.5|32328.5|32308.5|32336.5|32316.5|32326|32306|35
1696300800000|2023-10-03 02:40:00|32329|32309|32326.5|32306.5|32329|32309|32326|32306|17
1696301100000|2023-10-03 02:45:00|32327.5|32307.5|32331|32311|32336|32316|32327.5|32307.5|16
1696301400000|2023-10-03 02:50:00|32331.5|32311.5|32328|32308|32331.5|32311.5|32327|32307|7
1696301700000|2023-10-03 02:55:00|32329|32309|32331|32311|32333|32313|32329|32309|28
1696302000000|2023-10-03 03:00:00|32331.5|32311.5|32338|32318|32338|32318|32331.5|32311.5|11
1696302300000|2023-10-03 03:05:00|32338.5|32318.5|32341.5|32321.5|32343|32323|32338.5|32318.5|20
1696302600000|2023-10-03 03:10:00|32341|32321|32341|32321|32342.5|32322.5|32338|32318|18
1696302900000|2023-10-03 03:15:00|32341.5|32321.5|32341|32321|32341.5|32321.5|32340.5|32320.5|6
1696303200000|2023-10-03 03:20:00|32340.5|32320.5|32340.5|32320.5|32340.5|32320.5|32340|32320|3
1696303500000|2023-10-03 03:25:00|32340|32320|32329.5|32309.5|32340|32320|32329.5|32309.5|16
1696303800000|2023-10-03 03:30:00|32330|32310|32322.5|32302.5|32331|32311|32321.5|32301.5|33
1696304100000|2023-10-03 03:35:00|32326.5|32306.5|32327|32307|32329.5|32309.5|32326.5|32306.5|20
1696304400000|2023-10-03 03:40:00|32326.5|32306.5|32320.5|32300.5|32327|32307|32318.5|32298.5|24
1696305000000|2023-10-03 03:50:00|32321|32301|32321|32301|32321.5|32301.5|32320.5|32300.5|7
1696305300000|2023-10-03 03:55:00|32320.5|32300.5|32330.5|32310.5|32330.5|32310.5|32320.5|32300.5|18
1696305600000|2023-10-03 04:00:00|32330|32310|32331.5|32311.5|32331.5|32311.5|32329.5|32309.5|8
1696305900000|2023-10-03 04:05:00|32331|32311|32329|32309|32331|32311|32328.5|32308.5|15
1696306200000|2023-10-03 04:10:00|32328.5|32308.5|32329|32309|32329.5|32309.5|32328.5|32308.5|16
1696306500000|2023-10-03 04:15:00|32328.5|32308.5|32330|32310|32331|32311|32328.5|32308.5|16
1696306800000|2023-10-03 04:20:00|32330.5|32310.5|32332|32312|32332.5|32312.5|32329.5|32309.5|11
1696307100000|2023-10-03 04:25:00|32332.5|32312.5|32338|32318|32338|32318|32332|32312|17
1696307400000|2023-10-03 04:30:00|32339|32319|32337|32317|32339|32319|32335.5|32315.5|16
1696307700000|2023-10-03 04:35:00|32336.5|32316.5|32336.5|32316.5|32336.5|32316.5|32336|32316|5
1696308000000|2023-10-03 04:40:00|32336|32316|32333|32313|32336.5|32316.5|32333|32313|16
1696308300000|2023-10-03 04:45:00|32334.5|32314.5|32335|32315|32335.5|32315.5|32333|32313|17
1696308600000|2023-10-03 04:50:00|32335.5|32315.5|32332.5|32312.5|32339|32319|32332.5|32312.5|15
1696308900000|2023-10-03 04:55:00|32333|32313|32332.5|32312.5|32333.5|32313.5|32332.5|32312.5|11
1696309200000|2023-10-03 05:00:00|32331.5|32311.5|32333|32313|32333|32313|32331|32311|12
1696309500000|2023-10-03 05:05:00|32336|32316|32336.5|32316.5|32336.5|32316.5|32336|32316|4
1696309800000|2023-10-03 05:10:00|32336|32316|32334|32314|32336|32316|32333.5|32313.5|5
1696310100000|2023-10-03 05:15:00|32333.5|32313.5|32333.5|32313.5|32334.5|32314.5|32333.5|32313.5|15
1696310400000|2023-10-03 05:20:00|32333|32313|32333.5|32313.5|32333.5|32313.5|32333|32313|4
1696310700000|2023-10-03 05:25:00|32334|32314|32333.5|32313.5|32334.5|32314.5|32333.5|32313.5|6
1696311000000|2023-10-03 05:30:00|32334|32314|32336.5|32316.5|32336.5|32316.5|32334|32314|6
1696311300000|2023-10-03 05:35:00|32335.5|32315.5|32332.5|32312.5|32336.5|32316.5|32332|32312|17
1696311600000|2023-10-03 05:40:00|32332|32312|32332.5|32312.5|32332.5|32312.5|32332|32312|2
1696312200000|2023-10-03 05:50:00|32333.5|32313.5|32337|32317|32337|32317|32333.5|32313.5|7
1696312500000|2023-10-03 05:55:00|32336.5|32316.5|32334.5|32314.5|32336.5|32316.5|32334.5|32314.5|13
1696312800000|2023-10-03 06:00:00|32335|32315|32332.5|32312.5|32337.5|32317.5|32332|32312|26
1696313100000|2023-10-03 06:05:00|32333|32313|32335|32315|32336|32316|32333|32313|9
1696313400000|2023-10-03 06:10:00|32335.5|32315.5|32331|32311|32337.5|32317.5|32331|32311|21
1696313700000|2023-10-03 06:15:00|32330.5|32310.5|32324|32304|32330.5|32310.5|32323.5|32303.5|10
1696314000000|2023-10-03 06:20:00|32323.5|32303.5|32323.5|32303.5|32326.5|32306.5|32323|32303|33
1696314300000|2023-10-03 06:25:00|32323|32303|32322|32302|32324.5|32304.5|32321.5|32301.5|19
1696314600000|2023-10-03 06:30:00|32321.5|32301.5|32317|32297|32321.5|32301.5|32313.5|32293.5|41
1696314900000|2023-10-03 06:35:00|32316.5|32296.5|32314|32294|32316.5|32296.5|32313.5|32293.5|11
1696315200000|2023-10-03 06:40:00|32314.5|32294.5|32307.5|32287.5|32317.5|32297.5|32306|32286|37
1696315500000|2023-10-03 06:45:00|32308|32288|32310|32290|32312|32292|32306.5|32286.5|28
1696315800000|2023-10-03 06:50:00|32310.5|32290.5|32311.5|32291.5|32311.5|32291.5|32302.5|32282.5|40
1696316100000|2023-10-03 06:55:00|32311|32291|32313|32293|32316.5|32296.5|32311|32291|18
1696316400000|2023-10-03 07:00:00|32312.5|32292.5|32311|32291|32312.5|32292.5|32305.5|32285.5|21
1696316700000|2023-10-03 07:05:00|32311.5|32291.5|32312|32292|32312.5|32292.5|32307.5|32287.5|14
1696317000000|2023-10-03 07:10:00|32312.5|32292.5|32310.5|32290.5|32312.5|32292.5|32310.5|32290.5|11
1696317300000|2023-10-03 07:15:00|32309.5|32289.5|32313|32293|32313|32293|32308.5|32288.5|21
1696317600000|2023-10-03 07:20:00|32313.5|32293.5|32316.5|32296.5|32316.5|32296.5|32312.5|32292.5|9
1696317900000|2023-10-03 07:25:00|32317|32297|32328|32308|32328|32308|32317|32297|14
1696318200000|2023-10-03 07:30:00|32328.5|32308.5|32328|32308|32331|32311|32327.5|32307.5|37
1696318500000|2023-10-03 07:35:00|32328.5|32308.5|32328|32308|32329.5|32309.5|32327|32307|17
1696318800000|2023-10-03 07:40:00|32327|32307|32320.5|32300.5|32327|32307|32319|32299|30
1696319100000|2023-10-03 07:45:00|32320|32300|32315|32295|32320|32300|32314|32294|29
1696319400000|2023-10-03 07:50:00|32315.5|32295.5|32317.5|32297.5|32318|32298|32315.5|32295.5|7
1696319700000|2023-10-03 07:55:00|32314.5|32294.5|32320|32300|32321|32301|32313|32293|29
1696320000000|2023-10-03 08:00:00|32319.5|32299.5|32314|32294|32321.5|32301.5|32313|32293|40
1696320300000|2023-10-03 08:05:00|32313.5|32293.5|32307.5|32287.5|32313.5|32293.5|32307.5|32287.5|8
1696320600000|2023-10-03 08:10:00|32307|32287|32306|32286|32308.5|32288.5|32306|32286|20
1696320900000|2023-10-03 08:15:00|32305|32285|32293|32273|32306|32286|32293|32273|20
1696321200000|2023-10-03 08:20:00|32293.5|32273.5|32294|32274|32295|32275|32292.5|32272.5|24
1696321500000|2023-10-03 08:25:00|32294.5|32274.5|32298.5|32278.5|32298.5|32278.5|32294.5|32274.5|14
1696321800000|2023-10-03 08:30:00|32298|32278|32301|32281|32304|32284|32295.5|32275.5|25
1696322100000|2023-10-03 08:35:00|32300.5|32280.5|32299.5|32279.5|32302.5|32282.5|32297.5|32277.5|28
1696322400000|2023-10-03 08:40:00|32300|32280|32306.5|32286.5|32306.5|32286.5|32300|32280|26
1696322700000|2023-10-03 08:45:00|32307|32287|32317.5|32297.5|32318.5|32298.5|32307|32287|34
1696323000000|2023-10-03 08:50:00|32318.5|32298.5|32310.5|32290.5|32318.5|32298.5|32310.5|32290.5|17
1696323300000|2023-10-03 08:55:00|32310|32290|32305|32285|32311|32291|32304.5|32284.5|24
1696323600000|2023-10-03 09:00:00|32305.5|32285.5|32307.5|32287.5|32307.5|32287.5|32304.5|32284.5|12
1696323900000|2023-10-03 09:05:00|32307|32287|32310|32290|32315|32295|32307|32287|9
1696324200000|2023-10-03 09:10:00|32309.5|32289.5|32307.5|32287.5|32315.5|32295.5|32307.5|32287.5|32
1696324500000|2023-10-03 09:15:00|32307|32287|32302.5|32282.5|32307.5|32287.5|32301.5|32281.5|11
1696324800000|2023-10-03 09:20:00|32303|32283|32304.5|32284.5|32305.5|32285.5|32302.5|32282.5|9
1696325100000|2023-10-03 09:25:00|32305|32285|32303|32283|32305|32285|32303|32283|7
1696325400000|2023-10-03 09:30:00|32302.5|32282.5|32304|32284|32305.5|32285.5|32302|32282|7
1696325700000|2023-10-03 09:35:00|32306|32286|32317|32297|32324.5|32304.5|32302.5|32282.5|29
1696326000000|2023-10-03 09:40:00|32316.5|32296.5|32316|32296|32316.5|32296.5|32312|32292|14
1696326300000|2023-10-03 09:45:00|32316.5|32296.5|32322.5|32302.5|32324|32304|32316.5|32296.5|32
1696326600000|2023-10-03 09:50:00|32322|32302|32317|32297|32322|32302|32317|32297|8
1696326900000|2023-10-03 09:55:00|32316.5|32296.5|32307.5|32287.5|32316.5|32296.5|32306|32286|17
1696327200000|2023-10-03 10:00:00|32305|32285|32301.5|32281.5|32305|32285|32301|32281|13
1696327500000|2023-10-03 10:05:00|32302|32282|32302|32282|32302.5|32282.5|32301.5|32281.5|13
1696327800000|2023-10-03 10:10:00|32302.5|32282.5|32303.5|32283.5|32303.5|32283.5|32302.5|32282.5|5
1696328100000|2023-10-03 10:15:00|32303|32283|32305|32285|32305.5|32285.5|32303|32283|11
1696328700000|2023-10-03 10:25:00|32305.5|32285.5|32304.5|32284.5|32305.5|32285.5|32304.5|32284.5|3
1696329000000|2023-10-03 10:30:00|32304|32284|32301.5|32281.5|32304.5|32284.5|32301|32281|12
1696329300000|2023-10-03 10:35:00|32302|32282|32301|32281|32302.5|32282.5|32300.5|32280.5|11
1696329600000|2023-10-03 10:40:00|32300.5|32280.5|32301|32281|32303|32283|32300.5|32280.5|16
1696329900000|2023-10-03 10:45:00|32301.5|32281.5|32301.5|32281.5|32302|32282|32301.5|32281.5|5
1696330200000|2023-10-03 10:50:00|32302|32282|32302.5|32282.5|32302.5|32282.5|32301.5|32281.5|4
1696330500000|2023-10-03 10:55:00|32303|32283|32303|32283|32303|32283|32303|32283|1
1696330800000|2023-10-03 11:00:00|32302.5|32282.5|32304|32284|32304|32284|32302.5|32282.5|4
1696331100000|2023-10-03 11:05:00|32304.5|32284.5|32307|32287|32307.5|32287.5|32304.5|32284.5|5
1696331400000|2023-10-03 11:10:00|32307.5|32287.5|32308|32288|32308|32288|32305|32285|14
1696331700000|2023-10-03 11:15:00|32312|32292|32322|32302|32326.5|32306.5|32312|32292|28
1696332000000|2023-10-03 11:20:00|32321.5|32301.5|32321.5|32301.5|32322|32302|32321|32301|11
1696332300000|2023-10-03 11:25:00|32321|32301|32321|32301|32321|32301|32320|32300|7
1696332600000|2023-10-03 11:30:00|32320.5|32300.5|32317|32297|32321|32301|32316.5|32296.5|8
1696332900000|2023-10-03 11:35:00|32316.5|32296.5|32316.5|32296.5|32316.5|32296.5|32316.5|32296.5|1
1696333200000|2023-10-03 11:40:00|32317|32297|32321|32301|32321.5|32301.5|32316.5|32296.5|17
1696333500000|2023-10-03 11:45:00|32319|32299|32331|32311|32331|32311|32318.5|32298.5|24
1696333800000|2023-10-03 11:50:00|32331.5|32311.5|32329|32309|32332.5|32312.5|32325.5|32305.5|23
1696334100000|2023-10-03 11:55:00|32328.5|32308.5|32327.5|32307.5|32329.5|32309.5|32322.5|32302.5|16
1696334400000|2023-10-03 12:00:00|32328|32308|32330|32310|32331|32311|32328|32308|11
1696334700000|2023-10-03 12:05:00|32329.5|32309.5|32329.5|32309.5|32330.5|32310.5|32329.5|32309.5|31
1696335000000|2023-10-03 12:10:00|32330|32310|32329.5|32309.5|32330.5|32310.5|32327.5|32307.5|12
1696335300000|2023-10-03 12:15:00|32328|32308|32328.5|32308.5|32330.5|32310.5|32326.5|32306.5|18
1696335600000|2023-10-03 12:20:00|32328|32308|32327.5|32307.5|32328|32308|32327.5|32307.5|2
1696336200000|2023-10-03 12:30:00|32327|32307|32327|32307|32327|32307|32327|32307|1
1696336500000|2023-10-03 12:35:00|32328|32308|32329.5|32309.5|32330.5|32310.5|32327|32307|16
1696336800000|2023-10-03 12:40:00|32330|32310|32329.5|32309.5|32330|32310|32329.5|32309.5|2
1696337100000|2023-10-03 12:45:00|32330|32310|32332|32312|32332.5|32312.5|32329|32309|14
1696337400000|2023-10-03 12:50:00|32332.5|32312.5|32336.5|32316.5|32337|32317|32332.5|32312.5|6
1696337700000|2023-10-03 12:55:00|32337|32317|32337|32317|32337.5|32317.5|32336.5|32316.5|5
1696338000000|2023-10-03 13:00:00|32337.5|32317.5|32327.5|32307.5|32337.5|32317.5|32327.5|32307.5|10
1696338300000|2023-10-03 13:05:00|32327|32307|32328|32308|32329|32309|32327|32307|7
1696338600000|2023-10-03 13:10:00|32327.5|32307.5|32328.5|32308.5|32332.5|32312.5|32327|32307|16
1696338900000|2023-10-03 13:15:00|32328|32308|32327.5|32307.5|32332.5|32312.5|32327.5|32307.5|7
1696339200000|2023-10-03 13:20:00|32328.5|32308.5|32327.5|32307.5|32329|32309|32327.5|32307.5|5
1696339500000|2023-10-03 13:25:00|32326.5|32306.5|32325.5|32305.5|32330.5|32310.5|32325.5|32305.5|20
1696339800000|2023-10-03 13:30:00|32327.5|32307.5|32329|32309|32329.5|32309.5|32327.5|32307.5|12
1696340100000|2023-10-03 13:35:00|32329.5|32309.5|32323.5|32303.5|32329.5|32309.5|32323.5|32303.5|7
1696340400000|2023-10-03 13:40:00|32324|32304|32316.5|32296.5|32325|32305|32314.5|32294.5|38
1696340700000|2023-10-03 13:45:00|32314.5|32294.5|32303|32283|32314.5|32294.5|32303|32283|35
1696341000000|2023-10-03 13:50:00|32303.5|32283.5|32305.5|32285.5|32306.5|32286.5|32303.5|32283.5|14
1696341300000|2023-10-03 13:55:00|32305|32285|32315.5|32273.5|32317|32289.5|32296.5|32269.5|49
1696341600000|2023-10-03 14:00:00|32319.5|32277.5|32343.5|32323.5|32344.5|32324.5|32319.5|32277.5|78
1696341900000|2023-10-03 14:05:00|32343|32323|32344|32324|32356.5|32336.5|32343|32323|42
1696342200000|2023-10-03 14:10:00|32343|32323|32317.5|32275.5|32345.5|32324.5|32308.5|32266.5|88
1696342500000|2023-10-03 14:15:00|32318|32276|32331.5|32289.5|32337.5|32295.5|32318|32276|85
1696342800000|2023-10-03 14:20:00|32331|32289|32329.5|32287.5|32331.5|32289.5|32322|32280|63
1696343100000|2023-10-03 14:25:00|32329|32287|32327|32307|32329.5|32307|32313.5|32280|43
1696343400000|2023-10-03 14:30:00|32326.5|32306.5|32342.5|32307.5|32343|32316.5|32326.5|32306.5|40
1696343700000|2023-10-03 14:35:00|32343|32308|32323|32288|32343|32308|32316.5|32281.5|54
1696344000000|2023-10-03 14:40:00|32323.5|32288.5|32319.5|32299.5|32327.5|32302|32312.5|32287|36
1696344300000|2023-10-03 14:45:00|32320|32300|32323|32303|32323.5|32303.5|32313|32293|28
1696344600000|2023-10-03 14:50:00|32323.5|32303.5|32343|32323|32344|32324|32323.5|32303.5|34
1696344900000|2023-10-03 14:55:00|32342.5|32322.5|32344|32324|32345|32325|32342|32322|28
1696345200000|2023-10-03 15:00:00|32344.5|32324.5|32342.5|32322.5|32352|32332|32340|32320|52
1696345500000|2023-10-03 15:05:00|32347|32327|32343|32323|32350.5|32330.5|32340|32320|41
1696345800000|2023-10-03 15:10:00|32343.5|32323.5|32354.5|32334.5|32355|32335|32343.5|32323.5|31
1696346100000|2023-10-03 15:15:00|32355|32335|32347|32327|32355.5|32335.5|32346.5|32326.5|15
1696346400000|2023-10-03 15:20:00|32346|32326|32347.5|32327.5|32348.5|32328.5|32342.5|32322.5|24
1696346700000|2023-10-03 15:25:00|32348|32328|32349|32329|32353|32333|32348|32328|17
1696347000000|2023-10-03 15:30:00|32348.5|32328.5|32343|32323|32348.5|32328.5|32342|32322|37
1696347300000|2023-10-03 15:35:00|32343.5|32323.5|32349|32329|32350|32330|32343|32323|28
1696347600000|2023-10-03 15:40:00|32347|32327|32349|32329|32350.5|32330.5|32346.5|32326.5|14
1696347900000|2023-10-03 15:45:00|32348.5|32328.5|32349|32329|32350.5|32330.5|32347.5|32327.5|27
1696348200000|2023-10-03 15:50:00|32347.5|32327.5|32346|32326|32347.5|32327.5|32339|32319|31
1696348500000|2023-10-03 15:55:00|32345.5|32325.5|32345.5|32325.5|32348|32328|32344|32324|17
1696348800000|2023-10-03 16:00:00|32345|32325|32318|32298|32345.5|32325.5|32317|32297|30
1696349100000|2023-10-03 16:05:00|32317.5|32297.5|32322.5|32302.5|32323.5|32303.5|32317|32297|27
1696349400000|2023-10-03 16:10:00|32323|32303|32326|32291|32336|32304|32323|32291|34
1696349700000|2023-10-03 16:15:00|32327.5|32292.5|32311|32291|32329|32308|32311|32291|45
1696350000000|2023-10-03 16:20:00|32311.5|32291.5|32316|32296|32316|32296|32311.5|32291.5|11
1696350300000|2023-10-03 16:25:00|32316.5|32296.5|32321|32301|32326|32306|32311.5|32291.5|46
1696350600000|2023-10-03 16:30:00|32320.5|32300.5|32325|32305|32325.5|32305.5|32320.5|32300.5|9
1696350900000|2023-10-03 16:35:00|32325.5|32305.5|32326|32306|32326|32306|32325|32305|5
1696351200000|2023-10-03 16:40:00|32325.5|32305.5|32327.5|32307.5|32329|32309|32325|32305|16
1696351500000|2023-10-03 16:45:00|32328|32308|32330|32310|32330.5|32310.5|32328|32308|16
1696351800000|2023-10-03 16:50:00|32330.5|32310.5|32341.5|32306.5|32342.5|32311|32330.5|32302.5|17
1696352100000|2023-10-03 16:55:00|32334.5|32314.5|32337.5|32317.5|32337.5|32317.5|32333|32313|14
1696352400000|2023-10-03 17:00:00|32338|32318|32339.5|32319.5|32340.5|32320.5|32336.5|32316.5|21
1696352700000|2023-10-03 17:05:00|32340|32320|32340|32320|32340|32320|32340|32320|1
1696353000000|2023-10-03 17:10:00|32340.5|32320.5|32339.5|32319.5|32340.5|32320.5|32339.5|32319.5|3
1696353300000|2023-10-03 17:15:00|32340|32320|32340|32320|32340|32320|32339.5|32319.5|5
1696353600000|2023-10-03 17:20:00|32339.5|32319.5|32339.5|32319.5|32340.5|32320.5|32338.5|32318.5|25
1696353900000|2023-10-03 17:25:00|32340|32320|32340|32320|32340.5|32320.5|32339.5|32319.5|5
1696354200000|2023-10-03 17:30:00|32340.5|32320.5|32350|32330|32350|32330|32340.5|32320.5|7
1696354500000|2023-10-03 17:35:00|32350.5|32330.5|32350.5|32330.5|32351|32331|32350.5|32330.5|3
1696354800000|2023-10-03 17:40:00|32350|32330|32350|32330|32350|32330|32350|32330|1
1696355100000|2023-10-03 17:45:00|32350.5|32330.5|32351|32331|32351|32331|32350.5|32330.5|4
1696355400000|2023-10-03 17:50:00|32352.5|32332.5|32353.5|32333.5|32354|32334|32352.5|32332.5|10
1696355700000|2023-10-03 17:55:00|32353|32333|32353.5|32333.5|32354|32334|32353|32333|9
1696356000000|2023-10-03 18:00:00|32353|32333|32353.5|32333.5|32353.5|32333.5|32352|32332|8
1696356300000|2023-10-03 18:05:00|32353|32333|32353.5|32333.5|32354|32334|32353|32333|6
1696356600000|2023-10-03 18:10:00|32354|32334|32353.5|32333.5|32354|32334|32353.5|32333.5|4
1696357500000|2023-10-03 18:25:00|32354|32334|32355.5|32335.5|32356.5|32336.5|32354|32334|12
1696357800000|2023-10-03 18:30:00|32356|32336|32355|32335|32356|32336|32354.5|32334.5|5
1696358100000|2023-10-03 18:35:00|32354.5|32334.5|32349.5|32329.5|32354.5|32334.5|32349.5|32329.5|15
1696358400000|2023-10-03 18:40:00|32350|32330|32348.5|32328.5|32350|32330|32348.5|32328.5|4
1696358700000|2023-10-03 18:45:00|32348|32328|32340.5|32320.5|32348|32328|32340.5|32320.5|4
1696359300000|2023-10-03 18:55:00|32340|32320|32331.5|32311.5|32341.5|32321.5|32331.5|32311.5|9
1696359600000|2023-10-03 19:00:00|32326.5|32306.5|32341.5|32321.5|32343|32323|32326.5|32306.5|31
1696359900000|2023-10-03 19:05:00|32342|32322|32339|32319|32342|32322|32338.5|32318.5|7
1696360200000|2023-10-03 19:10:00|32339.5|32319.5|32339|32319|32339.5|32319.5|32339|32319|4
1696360500000|2023-10-03 19:15:00|32338.5|32318.5|32335.5|32315.5|32345.5|32318.5|32335|32308|18
1696360800000|2023-10-03 19:20:00|32335|32315|32332.5|32312.5|32335|32315|32331|32311|13
1696361100000|2023-10-03 19:25:00|32332|32312|32339.5|32319.5|32339.5|32319.5|32332|32312|8
1696361400000|2023-10-03 19:30:00|32339|32319|32340|32320|32341|32321|32339|32319|5
1696361700000|2023-10-03 19:35:00|32340.5|32320.5|32344.5|32324.5|32346.5|32326.5|32340.5|32320.5|13
1696362000000|2023-10-03 19:40:00|32345|32325|32344.5|32324.5|32345|32325|32344.5|32324.5|6
1696362300000|2023-10-03 19:45:00|32345|32325|32344.5|32324.5|32345|32325|32344.5|32324.5|2
1696362600000|2023-10-03 19:50:00|32342.5|32322.5|32344|32324|32344|32324|32342.5|32322.5|6
1696362900000|2023-10-03 19:55:00|32344.5|32324.5|32343|32323|32346|32326|32343|32323|8
1696381200000|2023-10-04 01:00:00|32307|32265|32352|32332|32352|32332|32307|32265|6
1696381500000|2023-10-04 01:05:00|32351.5|32331.5|32372|32352|32381|32352.5|32346.5|32326.5|70
1696381800000|2023-10-04 01:10:00|32372.5|32352.5|32369|32349|32372.5|32352.5|32366.5|32346.5|33
1696382100000|2023-10-04 01:15:00|32368|32348|32378|32358|32379|32359|32364|32344|38
1696382400000|2023-10-04 01:20:00|32378.5|32358.5|32387|32367|32395|32375|32378.5|32358.5|52
1696382700000|2023-10-04 01:25:00|32386.5|32366.5|32387.5|32367.5|32388|32368|32386.5|32366.5|11
1696383000000|2023-10-04 01:30:00|32388|32368|32397.5|32377.5|32398.5|32378.5|32388|32368|61
1696383300000|2023-10-04 01:35:00|32398|32378|32405|32385|32405|32385|32395.5|32375.5|48
1696383600000|2023-10-04 01:40:00|32406|32386|32407.5|32387.5|32407.5|32387.5|32403.5|32383.5|26
1696383900000|2023-10-04 01:45:00|32412.5|32392.5|32402|32382|32415.5|32395.5|32402|32382|32
1696384200000|2023-10-04 01:50:00|32401.5|32381.5|32397.5|32377.5|32401.5|32381.5|32395|32375|33
1696384500000|2023-10-04 01:55:00|32397|32377|32393|32373|32397|32377|32391.5|32371.5|29
1696384800000|2023-10-04 02:00:00|32393.5|32373.5|32402.5|32382.5|32402.5|32382.5|32393|32373|27
1696385100000|2023-10-04 02:05:00|32399|32379|32397.5|32377.5|32401.5|32381.5|32392.5|32372.5|28
1696385400000|2023-10-04 02:10:00|32398|32378|32402.5|32382.5|32403|32383|32397.5|32377.5|11
1696385700000|2023-10-04 02:15:00|32406.5|32386.5|32404|32384|32413.5|32393.5|32404|32384|32
1696386000000|2023-10-04 02:20:00|32404.5|32384.5|32407.5|32387.5|32409.5|32389.5|32395|32375|48
1696386300000|2023-10-04 02:25:00|32407|32387|32411.5|32391.5|32412.5|32392.5|32407|32387|14
1696386600000|2023-10-04 02:30:00|32412|32392|32421.5|32401.5|32423|32403|32409|32389|35
1696386900000|2023-10-04 02:35:00|32422|32402|32414|32394|32422.5|32402.5|32414|32394|26
1696387200000|2023-10-04 02:40:00|32414.5|32394.5|32414.5|32394.5|32415|32395|32414|32394|11
1696387500000|2023-10-04 02:45:00|32415|32395|32422.5|32402.5|32422.5|32402.5|32415|32395|28
1696387800000|2023-10-04 02:50:00|32423|32403|32424.5|32404.5|32426|32406|32422|32402|18
1696388100000|2023-10-04 02:55:00|32425|32405|32423|32403|32425|32405|32422.5|32402.5|12
1696388400000|2023-10-04 03:00:00|32421|32401|32415.5|32395.5|32422.5|32402.5|32415.5|32395.5|31
1696388700000|2023-10-04 03:05:00|32416|32396|32419.5|32399.5|32420|32400|32415|32395|17
1696389000000|2023-10-04 03:10:00|32419|32399|32410.5|32390.5|32419|32399|32410.5|32390.5|18
1696389300000|2023-10-04 03:15:00|32411|32391|32412.5|32392.5|32414.5|32394.5|32410.5|32390.5|18
1696389600000|2023-10-04 03:20:00|32413|32393|32412|32392|32413.5|32393.5|32412|32392|21
1696389900000|2023-10-04 03:25:00|32412.5|32392.5|32413|32393|32416|32396|32411|32391|36
1696390200000|2023-10-04 03:30:00|32412.5|32392.5|32407|32387|32412.5|32392.5|32405|32385|30
1696390500000|2023-10-04 03:35:00|32407.5|32387.5|32414.5|32394.5|32414.5|32394.5|32407.5|32387.5|17
1696390800000|2023-10-04 03:40:00|32413.5|32393.5|32418|32398|32418.5|32398.5|32413.5|32393.5|25
1696391100000|2023-10-04 03:45:00|32417.5|32397.5|32417|32397|32419|32399|32416.5|32396.5|15
1696391400000|2023-10-04 03:50:00|32417.5|32397.5|32417|32397|32418|32398|32416|32396|15
1696391700000|2023-10-04 03:55:00|32416.5|32396.5|32421|32401|32421|32401|32416|32396|17
1696392000000|2023-10-04 04:00:00|32420.5|32400.5|32424|32404|32426|32406|32420.5|32400.5|32
1696392300000|2023-10-04 04:05:00|32424.5|32404.5|32422|32402|32425|32405|32422|32402|13
1696392600000|2023-10-04 04:10:00|32421|32401|32416.5|32396.5|32421.5|32401.5|32416.5|32396.5|17
1696392900000|2023-10-04 04:15:00|32416|32396|32411.5|32391.5|32416.5|32396.5|32411.5|32391.5|22
1696393200000|2023-10-04 04:20:00|32412|32392|32415|32395|32415.5|32395.5|32410|32390|20
1696393500000|2023-10-04 04:25:00|32414.5|32394.5|32417|32397|32419|32399|32414.5|32394.5|24
1696393800000|2023-10-04 04:30:00|32417.5|32397.5|32414|32394|32418|32398|32413.5|32393.5|16
1696394100000|2023-10-04 04:35:00|32413.5|32393.5|32409|32389|32413.5|32393.5|32409|32389|15
1696394400000|2023-10-04 04:40:00|32408.5|32388.5|32409|32389|32409.5|32389.5|32408|32388|11
1696394700000|2023-10-04 04:45:00|32408.5|32388.5|32407|32387|32409|32389|32407|32387|15
1696395000000|2023-10-04 04:50:00|32406.5|32386.5|32405.5|32385.5|32407.5|32387.5|32405.5|32385.5|18
1696395300000|2023-10-04 04:55:00|32405|32385|32401.5|32381.5|32405|32385|32395.5|32375.5|29
1696395600000|2023-10-04 05:00:00|32402|32382|32400.5|32380.5|32405|32385|32400.5|32380.5|18
1696395900000|2023-10-04 05:05:00|32401|32381|32401|32381|32401.5|32381.5|32401|32381|3
1696396500000|2023-10-04 05:15:00|32401.5|32381.5|32402|32382|32402|32382|32401|32381|4
1696396800000|2023-10-04 05:20:00|32401.5|32381.5|32396|32376|32401.5|32381.5|32395.5|32375.5|17
1696397100000|2023-10-04 05:25:00|32396.5|32376.5|32399|32379|32399|32379|32396.5|32376.5|9
1696397400000|2023-10-04 05:30:00|32398.5|32378.5|32399|32379|32399.5|32379.5|32397.5|32377.5|10
1696397700000|2023-10-04 05:35:00|32401.5|32381.5|32404|32384|32404.5|32384.5|32401.5|32381.5|8
1696398000000|2023-10-04 05:40:00|32404.5|32384.5|32404|32384|32407|32387|32404|32384|15
1696398300000|2023-10-04 05:45:00|32403.5|32383.5|32405|32385|32405|32385|32402|32382|17
1696398600000|2023-10-04 05:50:00|32404.5|32384.5|32405|32385|32405.5|32385.5|32404.5|32384.5|10
1696398900000|2023-10-04 05:55:00|32404.5|32384.5|32402.5|32382.5|32404.5|32384.5|32402|32382|6
1696399200000|2023-10-04 06:00:00|32404|32384|32406|32386|32406|32386|32404|32384|18
1696399500000|2023-10-04 06:05:00|32406.5|32386.5|32405|32385|32406.5|32386.5|32401|32381|24
1696399800000|2023-10-04 06:10:00|32404.5|32384.5|32397|32377|32404.5|32384.5|32397|32377|38
1696400100000|2023-10-04 06:15:00|32397.5|32377.5|32401|32381|32401|32381|32397|32377|10
1696400400000|2023-10-04 06:20:00|32400.5|32380.5|32406.5|32386.5|32407|32387|32400.5|32380.5|40
1696400700000|2023-10-04 06:25:00|32407|32387|32411|32391|32411|32391|32407|32387|21
1696401000000|2023-10-04 06:30:00|32411.5|32391.5|32412|32392|32416|32396|32411.5|32391.5|12
1696401300000|2023-10-04 06:35:00|32412.5|32392.5|32415|32395|32415|32395|32412.5|32392.5|16
1696401600000|2023-10-04 06:40:00|32415.5|32395.5|32412|32392|32415.5|32395.5|32411.5|32391.5|18
1696401900000|2023-10-04 06:45:00|32411.5|32391.5|32406|32386|32411.5|32391.5|32404.5|32384.5|41
1696402200000|2023-10-04 06:50:00|32406.5|32386.5|32407|32387|32411.5|32391.5|32406.5|32386.5|39
1696402500000|2023-10-04 06:55:00|32407.5|32387.5|32404|32384|32407.5|32387.5|32404|32384|14
1696402800000|2023-10-04 07:00:00|32404.5|32384.5|32397.5|32377.5|32412|32392|32394|32374|70
1696403100000|2023-10-04 07:05:00|32398|32378|32390|32370|32398|32378|32390|32370|21
1696403400000|2023-10-04 07:10:00|32390.5|32370.5|32387.5|32367.5|32391.5|32371.5|32386.5|32366.5|28
1696403700000|2023-10-04 07:15:00|32383.5|32363.5|32376.5|32356.5|32383.5|32363.5|32371.5|32351.5|45
1696404000000|2023-10-04 07:20:00|32375.5|32355.5|32378.5|32358.5|32378.5|32358.5|32372.5|32352.5|33
1696404300000|2023-10-04 07:25:00|32378|32358|32384.5|32364.5|32385.5|32365.5|32378|32358|50
1696404600000|2023-10-04 07:30:00|32385|32365|32376.5|32356.5|32385|32365|32376.5|32356.5|34
1696404900000|2023-10-04 07:35:00|32376|32356|32357.5|32337.5|32376.5|32356.5|32356.5|32336.5|38
1696405200000|2023-10-04 07:40:00|32358|32338|32345.5|32325.5|32360.5|32340.5|32345|32325|64
1696405500000|2023-10-04 07:45:00|32344.5|32324.5|32341|32321|32355.5|32335.5|32332.5|32312.5|61
1696405800000|2023-10-04 07:50:00|32341.5|32321.5|32357.5|32337.5|32364.5|32344.5|32341.5|32321.5|52
1696406100000|2023-10-04 07:55:00|32358|32338|32350|32330|32358|32338|32349|32329|28
1696406400000|2023-10-04 08:00:00|32351|32331|32353|32333|32354|32334|32348.5|32328.5|31
1696406700000|2023-10-04 08:05:00|32352.5|32332.5|32340|32320|32353|32333|32340|32320|29
1696407000000|2023-10-04 08:10:00|32339.5|32319.5|32321|32301|32339.5|32319.5|32319|32299|88
1696407300000|2023-10-04 08:15:00|32321.5|32301.5|32320|32300|32353.5|32322|32320|32300|71
1696407600000|2023-10-04 08:20:00|32319.5|32299.5|32330.5|32310.5|32331.5|32311.5|32319.5|32299.5|47
1696407900000|2023-10-04 08:25:00|32330|32310|32335|32315|32336|32316|32330|32310|46
1696408200000|2023-10-04 08:30:00|32334|32314|32336.5|32316.5|32337|32317|32334|32314|26
1696408500000|2023-10-04 08:35:00|32337|32317|32336|32316|32338|32318|32335.5|32315.5|32
1696408800000|2023-10-04 08:40:00|32335.5|32315.5|32333.5|32313.5|32335.5|32315.5|32333|32313|15
1696409100000|2023-10-04 08:45:00|32334|32314|32332.5|32312.5|32334.5|32314.5|32332|32312|13
1696409400000|2023-10-04 08:50:00|32332|32312|32331|32311|32332|32312|32331|32311|3
1696409700000|2023-10-04 08:55:00|32331.5|32311.5|32325.5|32305.5|32332|32312|32323.5|32303.5|23
1696410000000|2023-10-04 09:00:00|32324.5|32304.5|32327|32307|32328|32308|32324|32304|30
1696410300000|2023-10-04 09:05:00|32327.5|32307.5|32324|32304|32328|32308|32324|32304|33
1696410600000|2023-10-04 09:10:00|32324.5|32304.5|32326|32306|32326|32306|32324|32304|8
1696410900000|2023-10-04 09:15:00|32326.5|32306.5|32322.5|32302.5|32327|32307|32322|32302|15
1696411200000|2023-10-04 09:20:00|32323|32303|32327|32307|32329|32309|32323|32303|14
1696411500000|2023-10-04 09:25:00|32326.5|32306.5|32329|32309|32329|32309|32325|32305|27
1696411800000|2023-10-04 09:30:00|32328.5|32308.5|32332|32312|32332|32312|32327.5|32307.5|32
1696412100000|2023-10-04 09:35:00|32331.5|32311.5|32329.5|32309.5|32332|32312|32329|32309|17
1696412400000|2023-10-04 09:40:00|32329|32309|32326.5|32306.5|32329|32309|32323.5|32303.5|11
1696412700000|2023-10-04 09:45:00|32326|32306|32306.5|32286.5|32326|32306|32306.5|32286.5|19
1696413000000|2023-10-04 09:50:00|32306|32286|32311.5|32291.5|32311.5|32291.5|32305.5|32285.5|16
1696413300000|2023-10-04 09:55:00|32312|32292|32306.5|32286.5|32314.5|32294.5|32306.5|32286.5|12
1696413600000|2023-10-04 10:00:00|32307|32287|32306.5|32286.5|32314.5|32294.5|32306.5|32286.5|21
1696413900000|2023-10-04 10:05:00|32307|32287|32299.5|32279.5|32307.5|32287.5|32297.5|32277.5|18
1696414200000|2023-10-04 10:10:00|32298.5|32278.5|32302.5|32282.5|32302.5|32282.5|32298|32278|22
1696414500000|2023-10-04 10:15:00|32302|32282|32300|32280|32302|32282|32299.5|32279.5|5
1696414800000|2023-10-04 10:20:00|32300.5|32280.5|32297|32277|32300.5|32280.5|32296|32276|6
1696415100000|2023-10-04 10:25:00|32297.5|32277.5|32296.5|32276.5|32300|32280|32294|32274|44
1696415400000|2023-10-04 10:30:00|32297|32277|32297.5|32277.5|32298|32278|32296|32276|15
1696415700000|2023-10-04 10:35:00|32298|32278|32297.5|32277.5|32298|32278|32297.5|32277.5|2
1696416000000|2023-10-04 10:40:00|32298.5|32278.5|32309.5|32289.5|32309.5|32289.5|32298.5|32278.5|25
1696416300000|2023-10-04 10:45:00|32310|32290|32318.5|32298.5|32319|32299|32309.5|32289.5|19
1696416600000|2023-10-04 10:50:00|32318|32298|32324|32304|32324.5|32304.5|32317.5|32297.5|10
1696416900000|2023-10-04 10:55:00|32324.5|32304.5|32323.5|32303.5|32324.5|32304.5|32323|32303|5
1696417200000|2023-10-04 11:00:00|32324.5|32304.5|32321|32301|32325.5|32305.5|32320|32300|44
1696417500000|2023-10-04 11:05:00|32320.5|32300.5|32314|32294|32320.5|32300.5|32314|32294|58
1696417800000|2023-10-04 11:10:00|32313.5|32293.5|32283|32263|32313.5|32293.5|32282|32262|40
1696418100000|2023-10-04 11:15:00|32283.5|32263.5|32292|32272|32292|32272|32283|32263|18
1696418400000|2023-10-04 11:20:00|32291|32271|32289.5|32269.5|32291.5|32271.5|32286.5|32266.5|21
1696418700000|2023-10-04 11:25:00|32289|32269|32288.5|32268.5|32289|32269|32288|32268|10
1696419000000|2023-10-04 11:30:00|32289|32269|32289|32269|32290|32270|32289|32269|4
1696419300000|2023-10-04 11:35:00|32289.5|32269.5|32287|32267|32290|32270|32287|32267|12
1696419600000|2023-10-04 11:40:00|32287.5|32267.5|32286|32266|32287.5|32267.5|32286|32266|6
1696419900000|2023-10-04 11:45:00|32285.5|32265.5|32286|32266|32286.5|32266.5|32285.5|32265.5|18
1696420200000|2023-10-04 11:50:00|32286.5|32266.5|32295|32275|32295|32275|32284.5|32264.5|50
1696420500000|2023-10-04 11:55:00|32293.5|32273.5|32295.5|32275.5|32298|32278|32293.5|32273.5|11
1696420800000|2023-10-04 12:00:00|32295|32275|32298|32278|32303|32283|32295|32275|25
1696421100000|2023-10-04 12:05:00|32297.5|32277.5|32303|32262|32303|32280|32297|32262|53
1696421400000|2023-10-04 12:10:00|32302|32263|32304.5|32262.5|32304.5|32264|32301|32260.5|26
1696421700000|2023-10-04 12:15:00|32303.5|32261.5|32286|32266|32303.5|32266|32278.5|32239|37
1696422000000|2023-10-04 12:20:00|32286.5|32266.5|32284.5|32264.5|32289.5|32269.5|32283.5|32263.5|51
1696422300000|2023-10-04 12:25:00|32285|32265|32293.5|32273.5|32295.5|32275.5|32284.5|32264.5|34
1696422600000|2023-10-04 12:30:00|32293|32273|32293.5|32273.5|32296.5|32276.5|32293|32273|43
1696422900000|2023-10-04 12:35:00|32293|32273|32289|32269|32310|32282.5|32288.5|32261.5|70
1696423200000|2023-10-04 12:40:00|32288.5|32268.5|32283|32263|32288.5|32268.5|32282.5|32262.5|37
1696423500000|2023-10-04 12:45:00|32282.5|32262.5|32266|32246|32284|32264|32266|32246|48
1696423800000|2023-10-04 12:50:00|32265.5|32245.5|32265|32245|32285.5|32259.5|32264.5|32238.5|67
1696424100000|2023-10-04 12:55:00|32265.5|32245.5|32290|32255|32307|32268.5|32261.5|32241.5|78
1696424400000|2023-10-04 13:00:00|32289.5|32254.5|32278.5|32258.5|32291|32263.5|32278.5|32250|43
1696424700000|2023-10-04 13:05:00|32279|32259|32279|32259|32279.5|32259.5|32279|32259|9
1696425000000|2023-10-04 13:10:00|32279.5|32259.5|32279|32259|32279.5|32259.5|32278.5|32258.5|12
1696425300000|2023-10-04 13:15:00|32279.5|32259.5|32279.5|32259.5|32280|32260|32279.5|32259.5|5
1696425600000|2023-10-04 13:20:00|32280|32260|32284|32264|32284|32264|32280|32260|35
1696425900000|2023-10-04 13:25:00|32284.5|32264.5|32290.5|32270.5|32298.5|32278.5|32283|32263|75
1696426200000|2023-10-04 13:30:00|32291|32271|32297|32277|32297.5|32277.5|32290.5|32270.5|57
1696426500000|2023-10-04 13:35:00|32297.5|32277.5|32297|32277|32299|32279|32296.5|32276.5|49
1696426800000|2023-10-04 13:40:00|32297.5|32277.5|32302.5|32260.5|32303.5|32283.5|32296|32260.5|45
1696427100000|2023-10-04 13:45:00|32295.5|32275.5|32298|32278|32298.5|32278.5|32295.5|32275.5|25
1696427400000|2023-10-04 13:50:00|32298.5|32278.5|32300.5|32280.5|32305.5|32285.5|32298.5|32278.5|23
1696427700000|2023-10-04 13:55:00|32300|32280|32313|32276|32313|32285|32296.5|32276|15
1696428000000|2023-10-04 14:00:00|32314|32277|32313.5|32293.5|32314|32293.5|32299.5|32277|25
1696428300000|2023-10-04 14:05:00|32311.5|32291.5|32316|32296|32316.5|32296.5|32308.5|32288.5|35
1696428600000|2023-10-04 14:10:00|32315.5|32295.5|32307|32287|32315.5|32295.5|32305.5|32285.5|19
1696428900000|2023-10-04 14:15:00|32307.5|32287.5|32308.5|32288.5|32314.5|32294.5|32306.5|32286.5|34
1696429200000|2023-10-04 14:20:00|32309|32289|32309.5|32289.5|32311|32291|32308.5|32288.5|19
1696429500000|2023-10-04 14:25:00|32310|32290|32314|32294|32315.5|32295.5|32309.5|32289.5|22
1696429800000|2023-10-04 14:30:00|32313.5|32293.5|32310|32290|32313.5|32293.5|32309.5|32289.5|12
1696430100000|2023-10-04 14:35:00|32309.5|32289.5|32300|32280|32309.5|32289.5|32296.5|32276.5|19
1696430400000|2023-10-04 14:40:00|32300.5|32280.5|32298.5|32278.5|32300.5|32280.5|32295.5|32275.5|31
1696430700000|2023-10-04 14:45:00|32297.5|32277.5|32305.5|32285.5|32305.5|32285.5|32294.5|32274.5|46
1696431000000|2023-10-04 14:50:00|32305|32285|32301|32281|32305|32285|32301|32281|5
1696431300000|2023-10-04 14:55:00|32300.5|32280.5|32302|32282|32302|32282|32300|32280|17
1696431600000|2023-10-04 15:00:00|32301.5|32281.5|32290.5|32270.5|32305.5|32285.5|32289.5|32269.5|32
1696431900000|2023-10-04 15:05:00|32289|32269|32285.5|32265.5|32289|32269|32285|32265|11
1696432200000|2023-10-04 15:10:00|32286|32266|32284.5|32264.5|32286|32266|32283.5|32263.5|13
1696432500000|2023-10-04 15:15:00|32285|32265|32285.5|32265.5|32285.5|32265.5|32284.5|32264.5|3
1696432800000|2023-10-04 15:20:00|32286|32266|32286|32266|32287|32267|32284|32264|10
1696433100000|2023-10-04 15:25:00|32285|32265|32278|32258|32285|32265|32272|32252|33
1696433400000|2023-10-04 15:30:00|32278.5|32258.5|32283|32263|32287.5|32267.5|32278|32258|24
1696433700000|2023-10-04 15:35:00|32283.5|32263.5|32279.5|32259.5|32287.5|32267.5|32276|32256|34
1696434000000|2023-10-04 15:40:00|32280|32260|32279|32259|32285|32265|32275|32255|25
1696434300000|2023-10-04 15:45:00|32279.5|32259.5|32266|32246|32279.5|32259.5|32263|32243|29
1696434600000|2023-10-04 15:50:00|32266.5|32246.5|32268|32248|32270|32250|32262|32242|25
1696434900000|2023-10-04 15:55:00|32267|32247|32270|32250|32270|32250|32267|32247|18
1696435200000|2023-10-04 16:00:00|32270.5|32250.5|32277.5|32257.5|32278|32258|32270.5|32250.5|21
1696435500000|2023-10-04 16:05:00|32277|32257|32277|32257|32277.5|32257.5|32275.5|32255.5|9
1696435800000|2023-10-04 16:10:00|32276|32256|32275.5|32255.5|32276|32256|32272.5|32252.5|15
1696436100000|2023-10-04 16:15:00|32276|32256|32276.5|32256.5|32276.5|32256.5|32276|32256|2
1696436400000|2023-10-04 16:20:00|32276|32256|32276.5|32256.5|32276.5|32256.5|32275|32255|8
1696436700000|2023-10-04 16:25:00|32277|32257|32276.5|32256.5|32277|32257|32276.5|32256.5|2
1696437000000|2023-10-04 16:30:00|32276|32256|32275|32255|32276|32256|32274.5|32254.5|11
1696437300000|2023-10-04 16:35:00|32274.5|32254.5|32275|32255|32275|32255|32274.5|32254.5|2
1696437600000|2023-10-04 16:40:00|32274.5|32254.5|32277.5|32257.5|32278|32258|32274.5|32254.5|15
1696437900000|2023-10-04 16:45:00|32277|32257|32277|32257|32277|32257|32277|32257|1
1696438200000|2023-10-04 16:50:00|32277.5|32257.5|32277|32257|32277.5|32257.5|32277|32257|2
1696438500000|2023-10-04 16:55:00|32277.5|32257.5|32278.5|32258.5|32279|32259|32277.5|32257.5|11
1696438800000|2023-10-04 17:00:00|32279|32259|32294.5|32274.5|32297|32277|32279|32259|28
1696439100000|2023-10-04 17:05:00|32294|32274|32296.5|32276.5|32297.5|32277.5|32293.5|32273.5|11
1696439400000|2023-10-04 17:10:00|32296|32276|32296|32276|32296.5|32276.5|32293.5|32273.5|17
1696439700000|2023-10-04 17:15:00|32296.5|32276.5|32291|32271|32301|32281|32291|32271|25
1696440000000|2023-10-04 17:20:00|32290.5|32270.5|32292|32272|32292|32272|32290.5|32270.5|8
1696440300000|2023-10-04 17:25:00|32292.5|32272.5|32304.5|32284.5|32304.5|32284.5|32292.5|32272.5|9
1696440600000|2023-10-04 17:30:00|32305|32285|32305|32285|32307.5|32287.5|32304|32284|19
1696440900000|2023-10-04 17:35:00|32305.5|32285.5|32297.5|32277.5|32305.5|32285.5|32297|32277|16
1696441200000|2023-10-04 17:40:00|32297|32277|32305.5|32270.5|32307|32281|32297|32270.5|17
1696441500000|2023-10-04 17:45:00|32306|32271|32302|32267|32306|32271|32301.5|32266.5|12
1696441800000|2023-10-04 17:50:00|32302.5|32267.5|32296.5|32276.5|32302.5|32276.5|32295|32267.5|6
1696442100000|2023-10-04 17:55:00|32297|32277|32299|32279|32299|32279|32296.5|32276.5|13
1696442400000|2023-10-04 18:00:00|32298.5|32278.5|32299.5|32279.5|32299.5|32279.5|32297.5|32277.5|11
1696442700000|2023-10-04 18:05:00|32299|32279|32301|32281|32301.5|32281.5|32299|32279|12
1696443000000|2023-10-04 18:10:00|32300.5|32280.5|32299.5|32279.5|32300.5|32280.5|32299.5|32279.5|3
1696443300000|2023-10-04 18:15:00|32299|32279|32294.5|32274.5|32299.5|32279.5|32294|32274|25
1696443600000|2023-10-04 18:20:00|32294|32274|32295.5|32275.5|32295.5|32275.5|32294|32274|8
1696443900000|2023-10-04 18:25:00|32296|32276|32296|32276|32296.5|32276.5|32295|32275|9
1696444200000|2023-10-04 18:30:00|32296.5|32276.5|32296.5|32276.5|32296.5|32276.5|32295|32275|8
1696444500000|2023-10-04 18:35:00|32296|32276|32296|32276|32296.5|32276.5|32295.5|32275.5|15
1696444800000|2023-10-04 18:40:00|32296.5|32276.5|32296.5|32276.5|32297|32277|32295.5|32275.5|20
1696445100000|2023-10-04 18:45:00|32297|32277|32303|32283|32303|32283|32295.5|32275.5|13
1696445400000|2023-10-04 18:50:00|32303.5|32283.5|32305|32285|32305.5|32285.5|32303.5|32283.5|8
1696445700000|2023-10-04 18:55:00|32304.5|32284.5|32304.5|32284.5|32304.5|32284.5|32304|32284|7
1696446300000|2023-10-04 19:05:00|32304|32284|32301|32281|32304|32284|32301|32281|7
1696446600000|2023-10-04 19:10:00|32299.5|32279.5|32299.5|32279.5|32300|32280|32295.5|32275.5|12
1696446900000|2023-10-04 19:15:00|32299|32279|32299.5|32279.5|32299.5|32279.5|32299|32279|2
1696447200000|2023-10-04 19:20:00|32297.5|32277.5|32291.5|32271.5|32297.5|32277.5|32291.5|32271.5|21
1696447500000|2023-10-04 19:25:00|32291|32271|32292.5|32272.5|32293|32273|32290|32270|17
1696447800000|2023-10-04 19:30:00|32292|32272|32289|32269|32292.5|32272.5|32285.5|32265.5|17
1696448100000|2023-10-04 19:35:00|32288.5|32268.5|32294.5|32274.5|32294.5|32274.5|32288.5|32268.5|8
1696448400000|2023-10-04 19:40:00|32294|32274|32294.5|32274.5|32299.5|32279.5|32294|32274|13
1696449000000|2023-10-04 19:50:00|32295.5|32275.5|32298|32278|32305|32285|32295.5|32275.5|27
1696449300000|2023-10-04 19:55:00|32297.5|32277.5|32291.5|32271.5|32298.5|32278.5|32290.5|32270.5|5
1696467600000|2023-10-05 01:00:00|32310.5|32268.5|32264|32244|32310.5|32268.5|32259|32239|19
1696467900000|2023-10-05 01:05:00|32263|32243|32250|32230|32264|32244|32249.5|32229.5|35
1696468200000|2023-10-05 01:10:00|32252.5|32232.5|32248.5|32228.5|32255.5|32235.5|32236|32216|81
1696468500000|2023-10-05 01:15:00|32249|32229|32240.5|32220.5|32249.5|32229.5|32238.5|32218.5|31
1696468800000|2023-10-05 01:20:00|32240|32220|32247|32227|32252|32232|32240|32220|32
1696469100000|2023-10-05 01:25:00|32246.5|32226.5|32259.5|32239.5|32260|32240|32245.5|32225.5|28
1696469400000|2023-10-05 01:30:00|32259|32239|32261.5|32241.5|32268.5|32248.5|32259|32239|37
1696469700000|2023-10-05 01:35:00|32262|32242|32268|32248|32268|32248|32262|32242|29
1696470000000|2023-10-05 01:40:00|32267.5|32247.5|32272.5|32252.5|32281.5|32261.5|32267.5|32247.5|33
1696470300000|2023-10-05 01:45:00|32273|32253|32272.5|32252.5|32275.5|32255.5|32271.5|32251.5|38
1696470600000|2023-10-05 01:50:00|32272|32252|32273.5|32253.5|32274.5|32254.5|32268|32248|45
1696470900000|2023-10-05 01:55:00|32273|32253|32238|32218|32273|32253|32234.5|32214.5|72
1696471200000|2023-10-05 02:00:00|32238.5|32218.5|32230|32210|32244.5|32224.5|32230|32210|45
1696471500000|2023-10-05 02:05:00|32230.5|32210.5|32240|32220|32245|32225|32230.5|32210.5|59
1696471800000|2023-10-05 02:10:00|32239.5|32219.5|32234|32214|32240|32220|32226|32206|39
1696472100000|2023-10-05 02:15:00|32234.5|32214.5|32236.5|32216.5|32240|32220|32233.5|32213.5|38
1696472400000|2023-10-05 02:20:00|32236|32216|32224.5|32204.5|32236|32216|32223.5|32203.5|34
1696472700000|2023-10-05 02:25:00|32224|32204|32225|32205|32227|32207|32218|32198|70
1696473000000|2023-10-05 02:30:00|32225.5|32205.5|32234|32214|32236|32216|32223.5|32203.5|57
1696473300000|2023-10-05 02:35:00|32234.5|32214.5|32227|32207|32235.5|32215.5|32217.5|32197.5|52
1696473600000|2023-10-05 02:40:00|32227.5|32207.5|32243|32223|32243|32223|32227.5|32207.5|24
1696473900000|2023-10-05 02:45:00|32242.5|32222.5|32244.5|32224.5|32247|32227|32240|32220|51
1696474200000|2023-10-05 02:50:00|32245|32225|32238|32218|32245|32225|32236|32216|35
1696474500000|2023-10-05 02:55:00|32237.5|32217.5|32231|32211|32237.5|32217.5|32230.5|32210.5|21
1696474800000|2023-10-05 03:00:00|32236|32216|32241.5|32221.5|32245.5|32225.5|32232.5|32212.5|42
1696475100000|2023-10-05 03:05:00|32241|32221|32233.5|32213.5|32241|32221|32226.5|32206.5|55
1696475400000|2023-10-05 03:10:00|32234|32214|32226.5|32206.5|32234|32214|32226.5|32206.5|18
1696475700000|2023-10-05 03:15:00|32227|32207|32228.5|32208.5|32228.5|32208.5|32226.5|32206.5|25
1696476000000|2023-10-05 03:20:00|32229|32209|32235|32215|32236|32216|32229|32209|40
1696476300000|2023-10-05 03:25:00|32235.5|32215.5|32232.5|32212.5|32236|32216|32229|32209|16
1696476600000|2023-10-05 03:30:00|32232|32212|32237.5|32217.5|32237.5|32217.5|32232|32212|9
1696476900000|2023-10-05 03:35:00|32244|32224|32242|32222|32244|32224|32237.5|32217.5|11
1696477200000|2023-10-05 03:40:00|32241.5|32221.5|32227|32207|32241.5|32221.5|32227|32207|31
1696477500000|2023-10-05 03:45:00|32226.5|32206.5|32224|32204|32232|32212|32224|32204|18
1696477800000|2023-10-05 03:50:00|32224.5|32204.5|32223|32203|32225|32205|32222|32202|30
1696478100000|2023-10-05 03:55:00|32224|32204|32223|32203|32224|32204|32219|32199|24
1696478400000|2023-10-05 04:00:00|32223.5|32203.5|32222|32202|32226.5|32206.5|32221.5|32201.5|19
1696478700000|2023-10-05 04:05:00|32222.5|32202.5|32223|32203|32225.5|32205.5|32222.5|32202.5|19
1696479000000|2023-10-05 04:10:00|32222.5|32202.5|32223.5|32203.5|32223.5|32203.5|32222|32202|13
1696479300000|2023-10-05 04:15:00|32224|32204|32224.5|32204.5|32225.5|32205.5|32224|32204|10
1696479600000|2023-10-05 04:20:00|32224|32204|32225|32205|32225|32205|32224|32204|12
1696479900000|2023-10-05 04:25:00|32224.5|32204.5|32224|32204|32225.5|32205.5|32223.5|32203.5|22
1696480200000|2023-10-05 04:30:00|32224.5|32204.5|32231|32211|32231|32211|32224|32204|22
1696480500000|2023-10-05 04:35:00|32230.5|32210.5|32231.5|32211.5|32231.5|32211.5|32228.5|32208.5|14
1696480800000|2023-10-05 04:40:00|32231|32211|32231.5|32211.5|32232|32212|32231|32211|6
1696481100000|2023-10-05 04:45:00|32232|32212|32234|32214|32234|32214|32231.5|32211.5|12
1696481400000|2023-10-05 04:50:00|32233.5|32213.5|32235.5|32215.5|32236|32216|32233.5|32213.5|15
1696481700000|2023-10-05 04:55:00|32235|32215|32234|32214|32235.5|32215.5|32234|32214|15
1696482000000|2023-10-05 05:00:00|32234.5|32214.5|32234|32214|32237.5|32217.5|32233|32213|14
1696482300000|2023-10-05 05:05:00|32232.5|32212.5|32235|32215|32236.5|32216.5|32231|32211|54
1696482600000|2023-10-05 05:10:00|32235.5|32215.5|32236.5|32216.5|32239.5|32219.5|32235.5|32215.5|19
1696482900000|2023-10-05 05:15:00|32235.5|32215.5|32236|32216|32237|32217|32235|32215|11
1696483200000|2023-10-05 05:20:00|32236.5|32216.5|32229|32209|32237|32217|32229|32209|14
1696483500000|2023-10-05 05:25:00|32229.5|32209.5|32222|32202|32229.5|32209.5|32221|32201|25
1696483800000|2023-10-05 05:30:00|32221.5|32201.5|32213.5|32193.5|32224.5|32204.5|32213.5|32193.5|48
1696484100000|2023-10-05 05:35:00|32213|32193|32209|32189|32214|32194|32209|32189|15
1696484400000|2023-10-05 05:40:00|32209.5|32189.5|32217|32197|32219|32199|32209|32189|24
1696484700000|2023-10-05 05:45:00|32216.5|32196.5|32217|32197|32218|32198|32216|32196|20
1696485000000|2023-10-05 05:50:00|32216.5|32196.5|32226.5|32206.5|32226.5|32206.5|32216.5|32196.5|10
1696485300000|2023-10-05 05:55:00|32227|32207|32226.5|32206.5|32229|32209|32225.5|32205.5|32
1696485600000|2023-10-05 06:00:00|32225.5|32205.5|32244.5|32224.5|32245.5|32225.5|32225.5|32205.5|35
1696485900000|2023-10-05 06:05:00|32242.5|32222.5|32226|32206|32242.5|32222.5|32226|32206|52
1696486200000|2023-10-05 06:10:00|32225.5|32205.5|32228|32208|32230|32210|32225|32205|38
1696486500000|2023-10-05 06:15:00|32227.5|32207.5|32237.5|32217.5|32240|32220|32226|32206|37
1696486800000|2023-10-05 06:20:00|32238|32218|32237|32217|32243|32223|32232.5|32212.5|38
1696487100000|2023-10-05 06:25:00|32236|32216|32237.5|32217.5|32240|32220|32234.5|32214.5|31
1696487400000|2023-10-05 06:30:00|32238|32218|32237|32217|32239|32219|32236.5|32216.5|20
1696487700000|2023-10-05 06:35:00|32237.5|32217.5|32246.5|32226.5|32247|32227|32236.5|32216.5|35
1696488000000|2023-10-05 06:40:00|32247|32227|32248.5|32228.5|32248.5|32228.5|32243.5|32223.5|25
1696488300000|2023-10-05 06:45:00|32249|32229|32246|32226|32249|32229|32245|32225|32
1696488600000|2023-10-05 06:50:00|32245.5|32225.5|32243|32223|32248|32228|32242.5|32222.5|37
1696488900000|2023-10-05 06:55:00|32244|32224|32253.5|32233.5|32254.5|32234.5|32244|32224|24
1696489200000|2023-10-05 07:00:00|32254|32234|32258|32238|32259|32239|32253|32233|21
1696489500000|2023-10-05 07:05:00|32258.5|32238.5|32260|32240|32263|32243|32257.5|32237.5|28
1696489800000|2023-10-05 07:10:00|32259.5|32239.5|32261|32241|32261|32241|32253.5|32233.5|44
1696490100000|2023-10-05 07:15:00|32260.5|32240.5|32263.5|32243.5|32264|32244|32259.5|32239.5|36
1696490400000|2023-10-05 07:20:00|32266.5|32246.5|32273|32253|32277.5|32257.5|32266.5|32246.5|36
1696490700000|2023-10-05 07:25:00|32273.5|32253.5|32272.5|32252.5|32278|32258|32272.5|32252.5|16
1696491000000|2023-10-05 07:30:00|32273|32253|32267|32247|32273|32253|32266|32246|20
1696491300000|2023-10-05 07:35:00|32267.5|32247.5|32258|32238|32267.5|32247.5|32254.5|32234.5|32
1696491600000|2023-10-05 07:40:00|32258.5|32238.5|32259|32239|32259|32239|32258|32238|8
1696491900000|2023-10-05 07:45:00|32258.5|32238.5|32271|32251|32271|32251|32258.5|32238.5|12
1696492200000|2023-10-05 07:50:00|32271.5|32251.5|32269.5|32249.5|32271.5|32251.5|32269|32249|15
1696492500000|2023-10-05 07:55:00|32270.5|32250.5|32270|32250|32274.5|32254.5|32269.5|32249.5|25
1696492800000|2023-10-05 08:00:00|32271|32251|32266.5|32246.5|32274|32254|32266.5|32246.5|38
1696493100000|2023-10-05 08:05:00|32267|32247|32264.5|32244.5|32267|32247|32264|32244|6
1696493400000|2023-10-05 08:10:00|32264|32244|32264.5|32244.5|32265.5|32245.5|32263.5|32243.5|10
1696493700000|2023-10-05 08:15:00|32265|32245|32269|32249|32269.5|32249.5|32264.5|32244.5|11
1696494000000|2023-10-05 08:20:00|32268.5|32248.5|32268.5|32248.5|32269|32249|32268.5|32248.5|3
1696494300000|2023-10-05 08:25:00|32268|32248|32263.5|32243.5|32268.5|32248.5|32261|32241|31
1696494900000|2023-10-05 08:35:00|32264|32244|32264|32244|32264|32244|32263.5|32243.5|5
1696495200000|2023-10-05 08:40:00|32263.5|32243.5|32265.5|32245.5|32265.5|32245.5|32263.5|32243.5|7
1696495500000|2023-10-05 08:45:00|32265|32245|32268.5|32248.5|32268.5|32248.5|32265|32245|21
1696495800000|2023-10-05 08:50:00|32269.5|32249.5|32269|32249|32275|32255|32269|32249|17
1696496100000|2023-10-05 08:55:00|32269.5|32249.5|32270|32250|32272.5|32252.5|32269.5|32249.5|14
1696496400000|2023-10-05 09:00:00|32270.5|32250.5|32271|32251|32274|32254|32270.5|32250.5|23
1696496700000|2023-10-05 09:05:00|32270.5|32250.5|32258|32238|32272|32252|32258|32238|41
1696497000000|2023-10-05 09:10:00|32257.5|32237.5|32248.5|32228.5|32259|32239|32248.5|32228.5|33
1696497300000|2023-10-05 09:15:00|32248|32228|32252|32232|32259|32239|32248|32228|36
1696497600000|2023-10-05 09:20:00|32252.5|32232.5|32249.5|32229.5|32252.5|32232.5|32249.5|32229.5|14
1696497900000|2023-10-05 09:25:00|32249|32229|32242|32222|32249|32229|32239|32219|23
1696498200000|2023-10-05 09:30:00|32242.5|32222.5|32243.5|32223.5|32245|32225|32242.5|32222.5|13
1696498500000|2023-10-05 09:35:00|32244.5|32224.5|32257.5|32237.5|32257.5|32237.5|32244.5|32224.5|17
1696498800000|2023-10-05 09:40:00|32257|32237|32255|32235|32258|32238|32255|32235|19
1696499100000|2023-10-05 09:45:00|32255.5|32235.5|32258|32238|32258|32238|32255.5|32235.5|33
1696499400000|2023-10-05 09:50:00|32257|32237|32258|32238|32260|32240|32257|32237|16
1696499700000|2023-10-05 09:55:00|32257.5|32237.5|32253.5|32233.5|32257.5|32237.5|32253.5|32233.5|20
1696500000000|2023-10-05 10:00:00|32254|32234|32253.5|32233.5|32259.5|32239.5|32253.5|32233.5|15
1696500300000|2023-10-05 10:05:00|32254|32234|32254|32234|32254.5|32234.5|32253|32233|7
1696500600000|2023-10-05 10:10:00|32253.5|32233.5|32253.5|32233.5|32253.5|32233.5|32253|32233|3
1696500900000|2023-10-05 10:15:00|32253|32233|32254.5|32234.5|32257.5|32237.5|32252.5|32232.5|12
1696501200000|2023-10-05 10:20:00|32254|32234|32255.5|32235.5|32257.5|32237.5|32253.5|32233.5|11
1696501500000|2023-10-05 10:25:00|32252|32232|32245.5|32225.5|32252|32232|32244.5|32224.5|13
1696501800000|2023-10-05 10:30:00|32245|32225|32244.5|32224.5|32245|32225|32244|32224|6
1696502100000|2023-10-05 10:35:00|32244|32224|32244|32224|32244.5|32224.5|32244|32224|3
1696502400000|2023-10-05 10:40:00|32244.5|32224.5|32244.5|32224.5|32245|32225|32244.5|32224.5|3
1696502700000|2023-10-05 10:45:00|32244|32224|32244|32224|32244|32224|32243.5|32223.5|3
1696503300000|2023-10-05 10:55:00|32243.5|32223.5|32244.5|32224.5|32244.5|32224.5|32243.5|32223.5|10
1696503600000|2023-10-05 11:00:00|32241.5|32221.5|32242.5|32222.5|32243.5|32223.5|32241.5|32221.5|14
1696503900000|2023-10-05 11:05:00|32243|32223|32248.5|32228.5|32249|32229|32243|32223|12
1696504200000|2023-10-05 11:10:00|32248|32228|32249.5|32229.5|32258.5|32238.5|32248|32221.5|10
1696504500000|2023-10-05 11:15:00|32249|32229|32249.5|32229.5|32250|32230|32249|32229|19
1696504800000|2023-10-05 11:20:00|32249|32229|32241|32221|32249|32229|32240.5|32220.5|16
1696505100000|2023-10-05 11:25:00|32240.5|32220.5|32252|32232|32252.5|32232.5|32240.5|32220.5|28
1696505400000|2023-10-05 11:30:00|32252.5|32232.5|32252.5|32232.5|32252.5|32232.5|32252|32232|13
1696505700000|2023-10-05 11:35:00|32252|32232|32252.5|32232.5|32257.5|32237.5|32251.5|32231.5|22
1696506000000|2023-10-05 11:40:00|32252|32232|32247|32227|32252|32232|32246.5|32226.5|21
1696506300000|2023-10-05 11:45:00|32247.5|32227.5|32246.5|32226.5|32247.5|32227.5|32246.5|32226.5|3
1696506900000|2023-10-05 11:55:00|32246|32226|32240|32220|32247|32227|32240|32220|12
1696507200000|2023-10-05 12:00:00|32239.5|32219.5|32251.5|32231.5|32254.5|32234.5|32238.5|32218.5|19
1696507500000|2023-10-05 12:05:00|32251|32231|32248.5|32228.5|32251|32231|32239|32208|45
1696507800000|2023-10-05 12:10:00|32249|32229|32255|32235|32261|32241|32244.5|32224.5|27
1696508100000|2023-10-05 12:15:00|32254.5|32234.5|32255|32235|32255|32235|32251|32231|14
1696508400000|2023-10-05 12:20:00|32258.5|32238.5|32265.5|32245.5|32297|32255|32255.5|32235.5|47
1696508700000|2023-10-05 12:25:00|32265|32245|32272|32230|32279|32245.5|32260|32230|24
1696509000000|2023-10-05 12:30:00|32271.5|32229.5|32266|32246|32279.5|32251.5|32263|32229.5|32
1696509300000|2023-10-05 12:35:00|32265.5|32245.5|32285|32265|32286|32266|32265|32245|33
1696509600000|2023-10-05 12:40:00|32285.5|32265.5|32280.5|32260.5|32285.5|32265.5|32280.5|32260.5|8
1696509900000|2023-10-05 12:45:00|32280|32260|32264|32244|32280.5|32260.5|32264|32244|22
1696510200000|2023-10-05 12:50:00|32264.5|32244.5|32273|32253|32273.5|32253.5|32264.5|32244.5|18
1696510500000|2023-10-05 12:55:00|32272.5|32252.5|32265|32245|32275|32255|32264.5|32244.5|34
1696510800000|2023-10-05 13:00:00|32265.5|32245.5|32261.5|32241.5|32265.5|32245.5|32260|32240|22
1696511100000|2023-10-05 13:05:00|32262.5|32242.5|32260.5|32240.5|32268|32248|32260.5|32240.5|21
1696511400000|2023-10-05 13:10:00|32260|32240|32272.5|32252.5|32272.5|32252.5|32259|32239|14
1696511700000|2023-10-05 13:15:00|32273|32253|32273.5|32253.5|32280.5|32260.5|32269|32249|27
1696512000000|2023-10-05 13:20:00|32274.5|32254.5|32265|32245|32275.5|32255.5|32264.5|32244.5|29
1696512300000|2023-10-05 13:25:00|32264.5|32244.5|32255|32235|32264.5|32244.5|32252|32232|41
1696512600000|2023-10-05 13:30:00|32256|32236|32255|32235|32256|32236|32254|32234|10
1696512900000|2023-10-05 13:35:00|32254.5|32234.5|32257.5|32237.5|32258.5|32238.5|32254.5|32234.5|9
1696513200000|2023-10-05 13:40:00|32258.5|32238.5|32258|32238|32265|32245|32257.5|32237.5|45
1696513500000|2023-10-05 13:45:00|32258.5|32238.5|32260.5|32240.5|32260.5|32240.5|32254.5|32234.5|25
1696513800000|2023-10-05 13:50:00|32260|32240|32259.5|32239.5|32260.5|32240.5|32256.5|32236.5|14
1696514100000|2023-10-05 13:55:00|32259|32239|32245.5|32225.5|32259|32239|32245.5|32225.5|41
1696514400000|2023-10-05 14:00:00|32246|32226|32254.5|32234.5|32256|32236|32245.5|32225.5|30
1696514700000|2023-10-05 14:05:00|32255.5|32235.5|32265.5|32245.5|32266|32246|32255.5|32235.5|22
1696515000000|2023-10-05 14:10:00|32266|32246|32263|32243|32266|32246|32263|32243|3
1696515300000|2023-10-05 14:15:00|32263.5|32243.5|32260|32240|32263.5|32243.5|32259|32239|12
1696515600000|2023-10-05 14:20:00|32260.5|32240.5|32261|32241|32261|32241|32260|32240|4
1696515900000|2023-10-05 14:25:00|32260.5|32240.5|32258|32238|32260.5|32240.5|32258|32238|9
1696516200000|2023-10-05 14:30:00|32258.5|32238.5|32265|32245|32265|32245|32258|32238|8
1696516500000|2023-10-05 14:35:00|32265.5|32245.5|32273|32253|32273|32253|32265|32245|16
1696516800000|2023-10-05 14:40:00|32272.5|32252.5|32280|32260|32282|32262|32272.5|32252.5|24
1696517100000|2023-10-05 14:45:00|32279.5|32259.5|32274.5|32254.5|32282.5|32262.5|32272.5|32252.5|27
1696517400000|2023-10-05 14:50:00|32270.5|32250.5|32268|32248|32273.5|32253.5|32267|32247|32
1696517700000|2023-10-05 14:55:00|32268.5|32248.5|32255|32235|32269|32249|32252.5|32232.5|41
1696518000000|2023-10-05 15:00:00|32255.5|32235.5|32257.5|32237.5|32263|32243|32254|32234|44
1696518300000|2023-10-05 15:05:00|32258|32238|32263|32243|32278|32253|32256.5|32233.5|35
1696518600000|2023-10-05 15:10:00|32263.5|32243.5|32252|32232|32263.5|32243.5|32248|32228|55
1696518900000|2023-10-05 15:15:00|32252.5|32232.5|32260|32240|32262.5|32242.5|32251.5|32231.5|25
1696519200000|2023-10-05 15:20:00|32260.5|32240.5|32266.5|32246.5|32272|32252|32259.5|32239.5|31
1696519500000|2023-10-05 15:25:00|32267|32247|32265.5|32245.5|32267.5|32247.5|32265.5|32245.5|6
1696519800000|2023-10-05 15:30:00|32266|32246|32259.5|32239.5|32266|32246|32259|32239|11
1696520100000|2023-10-05 15:35:00|32259|32239|32258.5|32238.5|32259|32239|32258.5|32238.5|6
1696520400000|2023-10-05 15:40:00|32259|32239|32259|32239|32259|32239|32258.5|32238.5|5
1696520700000|2023-10-05 15:45:00|32258.5|32238.5|32259|32239|32259|32239|32258|32238|8
1696521000000|2023-10-05 15:50:00|32258.5|32238.5|32258|32238|32259.5|32239.5|32257.5|32237.5|14
1696521300000|2023-10-05 15:55:00|32257.5|32237.5|32260.5|32240.5|32260.5|32240.5|32257.5|32237.5|13
1696521600000|2023-10-05 16:00:00|32260|32240|32256|32236|32260|32240|32256|32236|12
1696521900000|2023-10-05 16:05:00|32255.5|32235.5|32256|32236|32256|32236|32255.5|32235.5|2
1696522200000|2023-10-05 16:10:00|32255.5|32235.5|32252.5|32232.5|32256|32236|32250|32230|25
1696522500000|2023-10-05 16:15:00|32252|32232|32252.5|32232.5|32253|32233|32252|32232|8
1696522800000|2023-10-05 16:20:00|32252|32232|32250.5|32230.5|32252|32232|32250|32230|10
1696523100000|2023-10-05 16:25:00|32246.5|32226.5|32244.5|32224.5|32247|32227|32243.5|32223.5|18
1696523400000|2023-10-05 16:30:00|32245|32225|32238.5|32218.5|32245|32225|32230.5|32210.5|29
1696523700000|2023-10-05 16:35:00|32239|32219|32241|32221|32241|32221|32236.5|32216.5|22
1696524000000|2023-10-05 16:40:00|32243|32223|32240.5|32220.5|32243.5|32223.5|32240|32220|91
1696524300000|2023-10-05 16:45:00|32240|32220|32242.5|32222.5|32243|32223|32240|32220|36
1696524600000|2023-10-05 16:50:00|32239|32219|32242|32222|32242|32222|32238.5|32218.5|37
1696524900000|2023-10-05 16:55:00|32241.5|32221.5|32239|32219|32241.5|32221.5|32238.5|32218.5|9
1696525200000|2023-10-05 17:00:00|32238.5|32218.5|32239|32219|32239.5|32219.5|32238.5|32218.5|11
1696525500000|2023-10-05 17:05:00|32239.5|32219.5|32239.5|32219.5|32239.5|32219.5|32239|32219|5
1696525800000|2023-10-05 17:10:00|32239|32219|32232|32212|32239.5|32219.5|32232|32212|18
1696526100000|2023-10-05 17:15:00|32232.5|32212.5|32231.5|32211.5|32232.5|32212.5|32231.5|32211.5|15
1696526400000|2023-10-05 17:20:00|32232|32212|32230|32210|32232.5|32212.5|32229.5|32209.5|14
1696526700000|2023-10-05 17:25:00|32230.5|32210.5|32229|32209|32230.5|32210.5|32229|32209|8
1696527000000|2023-10-05 17:30:00|32229.5|32209.5|32230|32210|32230.5|32210.5|32229|32209|9
1696527300000|2023-10-05 17:35:00|32229.5|32209.5|32223.5|32203.5|32230|32210|32220.5|32200.5|34
1696527600000|2023-10-05 17:40:00|32224|32204|32222.5|32202.5|32224.5|32204.5|32219.5|32199.5|17
1696527900000|2023-10-05 17:45:00|32221.5|32201.5|32219.5|32199.5|32221.5|32201.5|32219.5|32199.5|4
1696528200000|2023-10-05 17:50:00|32220|32200|32219.5|32199.5|32220|32200|32219.5|32199.5|2
1696528500000|2023-10-05 17:55:00|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|32218|32198|3
1696528800000|2023-10-05 18:00:00|32218|32198|32214.5|32194.5|32218|32198|32212|32192|25
1696529100000|2023-10-05 18:05:00|32214|32194|32219|32199|32219|32199|32213|32193|17
1696529400000|2023-10-05 18:10:00|32219.5|32199.5|32219.5|32199.5|32219.5|32199.5|32219|32199|3
1696529700000|2023-10-05 18:15:00|32219|32199|32220|32200|32220|32200|32218|32198|11
1696530000000|2023-10-05 18:20:00|32219.5|32199.5|32220.5|32200.5|32220.5|32200.5|32219.5|32199.5|17
1696530300000|2023-10-05 18:25:00|32220|32200|32220|32200|32220|32200|32220|32200|1
1696530600000|2023-10-05 18:30:00|32219.5|32199.5|32219.5|32199.5|32220|32200|32218.5|32198.5|15
1696530900000|2023-10-05 18:35:00|32219|32199|32217|32197|32219|32199|32217|32197|11
1696531200000|2023-10-05 18:40:00|32216.5|32196.5|32217|32197|32221.5|32201.5|32216.5|32196.5|9
1696531800000|2023-10-05 18:50:00|32216.5|32196.5|32217|32197|32217|32197|32216.5|32196.5|2
1696532100000|2023-10-05 18:55:00|32212.5|32192.5|32212.5|32192.5|32214|32194|32212.5|32192.5|14
1696533000000|2023-10-05 19:10:00|32213|32193|32212.5|32192.5|32220.5|32200.5|32212.5|32192.5|12
1696533600000|2023-10-05 19:20:00|32213|32193|32215|32195|32215|32195|32213|32193|15
1696533900000|2023-10-05 19:25:00|32215.5|32195.5|32215.5|32195.5|32216.5|32196.5|32215.5|32195.5|5
1696534200000|2023-10-05 19:30:00|32215|32195|32215|32195|32215.5|32195.5|32214.5|32194.5|5
1696534500000|2023-10-05 19:35:00|32214.5|32194.5|32214.5|32194.5|32214.5|32194.5|32214.5|32194.5|1
1696534800000|2023-10-05 19:40:00|32214|32194|32214|32194|32214.5|32194.5|32213.5|32193.5|4
1696535100000|2023-10-05 19:45:00|32213.5|32193.5|32213|32193|32213.5|32193.5|32212.5|32192.5|6
1696535700000|2023-10-05 19:55:00|32212.5|32192.5|32210|32190|32212.5|32192.5|32210|32190|4
1696554000000|2023-10-06 01:00:00|32228|32186|32202|32167|32228|32186|32202|32167|33
1696554300000|2023-10-06 01:05:00|32202.5|32167.5|32214.5|32194.5|32214.5|32194.5|32198.5|32167.5|53
1696554600000|2023-10-06 01:10:00|32214|32194|32221.5|32201.5|32221.5|32201.5|32213|32193|46
1696554900000|2023-10-06 01:15:00|32221|32201|32225|32205|32232|32212|32220.5|32200.5|37
1696555200000|2023-10-06 01:20:00|32224.5|32204.5|32222.5|32202.5|32225|32205|32222|32202|37
1696555500000|2023-10-06 01:25:00|32222|32202|32229|32209|32230|32210|32222|32202|30
1696555800000|2023-10-06 01:30:00|32228.5|32208.5|32228.5|32208.5|32230.5|32210.5|32222|32202|40
1696556100000|2023-10-06 01:35:00|32228|32208|32213.5|32193.5|32228|32208|32213.5|32193.5|61
1696556400000|2023-10-06 01:40:00|32213|32193|32212|32192|32215|32195|32211.5|32191.5|24
1696556700000|2023-10-06 01:45:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32211|32191|9
1696557000000|2023-10-06 01:50:00|32212|32192|32211|32191|32212.5|32192.5|32211|32191|9
1696557300000|2023-10-06 01:55:00|32210.5|32190.5|32203.5|32183.5|32210.5|32190.5|32203|32183|25
1696557600000|2023-10-06 02:00:00|32204|32184|32209.5|32189.5|32211|32191|32204|32184|36
1696557900000|2023-10-06 02:05:00|32209|32189|32207|32187|32210|32190|32207|32187|19
1696558200000|2023-10-06 02:10:00|32207.5|32187.5|32210.5|32190.5|32210.5|32190.5|32207.5|32187.5|7
1696558500000|2023-10-06 02:15:00|32211.5|32191.5|32217|32197|32218|32198|32211.5|32191.5|22
1696558800000|2023-10-06 02:20:00|32216.5|32196.5|32218.5|32198.5|32222|32202|32216.5|32196.5|15
1696559100000|2023-10-06 02:25:00|32219|32199|32216.5|32196.5|32219|32199|32216|32196|9
1696559400000|2023-10-06 02:30:00|32215.5|32195.5|32216.5|32196.5|32217|32197|32213.5|32193.5|12
1696559700000|2023-10-06 02:35:00|32216|32196|32216|32196|32216|32196|32210|32190|17
1696560000000|2023-10-06 02:40:00|32215.5|32195.5|32216|32196|32216.5|32196.5|32215.5|32195.5|14
1696560300000|2023-10-06 02:45:00|32215.5|32195.5|32216|32196|32216|32196|32215|32195|10
1696560600000|2023-10-06 02:50:00|32215.5|32195.5|32213.5|32193.5|32216|32196|32213.5|32193.5|12
1696560900000|2023-10-06 02:55:00|32213|32193|32212|32192|32216|32196|32209.5|32189.5|29
1696561200000|2023-10-06 03:00:00|32216|32196|32213.5|32193.5|32216|32196|32213|32193|23
1696561500000|2023-10-06 03:05:00|32214|32194|32206.5|32186.5|32214.5|32194.5|32206.5|32186.5|16
1696561800000|2023-10-06 03:10:00|32207|32187|32207|32187|32207|32187|32207|32187|1
1696562100000|2023-10-06 03:15:00|32208|32188|32210|32190|32211|32191|32208|32188|18
1696562400000|2023-10-06 03:20:00|32209.5|32189.5|32207.5|32187.5|32210|32190|32205.5|32185.5|19
1696562700000|2023-10-06 03:25:00|32207|32187|32203|32183|32207.5|32187.5|32202.5|32182.5|9
1696563000000|2023-10-06 03:30:00|32203.5|32183.5|32202|32182|32205|32185|32201.5|32181.5|18
1696563300000|2023-10-06 03:35:00|32201.5|32181.5|32182.5|32162.5|32201.5|32181.5|32182|32162|41
1696563600000|2023-10-06 03:40:00|32181|32161|32171.5|32151.5|32181|32161|32164.5|32136|33
1696563900000|2023-10-06 03:45:00|32172|32152|32174|32154|32174|32154|32172|32152|7
1696564200000|2023-10-06 03:50:00|32175|32155|32183|32163|32187|32167|32175|32155|44
1696564500000|2023-10-06 03:55:00|32183.5|32163.5|32180.5|32160.5|32184|32164|32180|32160|11
1696564800000|2023-10-06 04:00:00|32177.5|32157.5|32175|32155|32177.5|32157.5|32171.5|32151.5|31
1696565100000|2023-10-06 04:05:00|32175.5|32155.5|32176|32156|32176|32156|32175.5|32155.5|4
1696565400000|2023-10-06 04:10:00|32175.5|32155.5|32167.5|32147.5|32176|32156|32167|32147|15
1696565700000|2023-10-06 04:15:00|32168|32148|32153.5|32133.5|32168|32148|32152.5|32132.5|42
1696566000000|2023-10-06 04:20:00|32153|32133|32155.5|32135.5|32155.5|32135.5|32152|32132|14
1696566300000|2023-10-06 04:25:00|32155|32135|32150|32130|32155|32135|32146.5|32126.5|9
1696566600000|2023-10-06 04:30:00|32149.5|32129.5|32152.5|32132.5|32153|32133|32149.5|32129.5|11
1696566900000|2023-10-06 04:35:00|32153|32133|32152.5|32132.5|32153|32133|32152.5|32132.5|2
1696567500000|2023-10-06 04:45:00|32153|32133|32152.5|32132.5|32153|32133|32150.5|32130.5|8
1696567800000|2023-10-06 04:50:00|32153|32133|32150.5|32130.5|32153|32133|32150.5|32130.5|10
1696568100000|2023-10-06 04:55:00|32151|32131|32152.5|32132.5|32153.5|32133.5|32151|32131|8
1696568400000|2023-10-06 05:00:00|32153|32133|32147.5|32127.5|32156.5|32136.5|32146.5|32126.5|21
1696568700000|2023-10-06 05:05:00|32148|32128|32148|32128|32151.5|32131.5|32147|32127|13
1696569000000|2023-10-06 05:10:00|32148.5|32128.5|32148|32128|32148.5|32128.5|32148|32128|2
1696569300000|2023-10-06 05:15:00|32148.5|32128.5|32149.5|32129.5|32150|32130|32148.5|32128.5|4
1696569600000|2023-10-06 05:20:00|32152.5|32132.5|32155.5|32135.5|32155.5|32135.5|32149|32129|12
1696569900000|2023-10-06 05:25:00|32156|32136|32161.5|32141.5|32162.5|32142.5|32155.5|32135.5|22
1696570200000|2023-10-06 05:30:00|32162.5|32142.5|32172.5|32152.5|32173|32153|32162.5|32142.5|21
1696570500000|2023-10-06 05:35:00|32172|32152|32168|32148|32173.5|32153.5|32161|32141|30
1696570800000|2023-10-06 05:40:00|32168.5|32148.5|32170.5|32150.5|32171|32151|32168|32148|9
1696571100000|2023-10-06 05:45:00|32171|32151|32173|32153|32173.5|32153.5|32167.5|32147.5|37
1696571400000|2023-10-06 05:50:00|32172.5|32152.5|32170.5|32150.5|32172.5|32152.5|32168|32148|14
1696571700000|2023-10-06 05:55:00|32171|32151|32161.5|32141.5|32172|32152|32161.5|32141.5|36
1696572000000|2023-10-06 06:00:00|32162|32142|32173|32153|32173.5|32153.5|32162|32142|48
1696572300000|2023-10-06 06:05:00|32173.5|32153.5|32171|32151|32175|32155|32169|32149|34
1696572600000|2023-10-06 06:10:00|32171.5|32151.5|32163.5|32143.5|32171.5|32151.5|32163|32143|21
1696572900000|2023-10-06 06:15:00|32164|32144|32169|32149|32176|32156|32164|32144|58
1696573200000|2023-10-06 06:20:00|32168.5|32148.5|32170.5|32150.5|32172.5|32152.5|32166|32146|50
1696573500000|2023-10-06 06:25:00|32171|32151|32175|32155|32177|32157|32170|32150|55
1696573800000|2023-10-06 06:30:00|32174.5|32154.5|32161|32141|32174.5|32154.5|32159.5|32139.5|42
1696574100000|2023-10-06 06:35:00|32161.5|32141.5|32164|32144|32165|32145|32161|32141|37
1696574400000|2023-10-06 06:40:00|32163.5|32143.5|32168.5|32148.5|32170|32150|32163|32143|26
1696574700000|2023-10-06 06:45:00|32169|32149|32171.5|32151.5|32172.5|32152.5|32167|32147|31
1696575000000|2023-10-06 06:50:00|32170.5|32150.5|32177|32157|32177|32157|32169|32149|23
1696575300000|2023-10-06 06:55:00|32177.5|32157.5|32174.5|32154.5|32178.5|32158.5|32173|32153|19
1696575600000|2023-10-06 07:00:00|32173.5|32153.5|32158.5|32138.5|32175|32155|32158|32138|50
1696575900000|2023-10-06 07:05:00|32158|32138|32145|32125|32158|32138|32144.5|32124.5|20
1696576200000|2023-10-06 07:10:00|32145.5|32125.5|32142.5|32122.5|32146|32126|32138|32118|31
1696576500000|2023-10-06 07:15:00|32141.5|32121.5|32135.5|32115.5|32141.5|32121.5|32134|32114|42
1696576800000|2023-10-06 07:20:00|32135|32115|32132.5|32112.5|32135.5|32115.5|32130|32110|33
1696577100000|2023-10-06 07:25:00|32133|32113|32097.5|32077.5|32134|32114|32093|32057|79
1696577400000|2023-10-06 07:30:00|32098|32078|32119|32099|32121.5|32101.5|32097.5|32077.5|72
1696577700000|2023-10-06 07:35:00|32120|32100|32120|32100|32133|32113|32119|32099|69
1696578000000|2023-10-06 07:40:00|32120.5|32100.5|32102.5|32082.5|32122|32102|32102.5|32082.5|27
1696578300000|2023-10-06 07:45:00|32098|32078|32103|32083|32105|32085|32091.5|32071.5|52
1696578600000|2023-10-06 07:50:00|32105|32085|32107.5|32087.5|32111|32091|32105|32085|21
1696578900000|2023-10-06 07:55:00|32108|32088|32088|32068|32108|32088|32083|32063|64
1696579200000|2023-10-06 08:00:00|32087.5|32067.5|32106|32086|32108|32088|32087|32067|44
1696579500000|2023-10-06 08:05:00|32107.5|32087.5|32094|32074|32110.5|32090.5|32094|32074|30
1696579800000|2023-10-06 08:10:00|32094.5|32074.5|32097.5|32077.5|32098|32078|32093|32073|23
1696580100000|2023-10-06 08:15:00|32098|32078|32101|32081|32102.5|32082.5|32098|32078|14
1696580400000|2023-10-06 08:20:00|32100.5|32080.5|32102.5|32082.5|32102.5|32082.5|32099.5|32079.5|25
1696580700000|2023-10-06 08:25:00|32098|32078|32091.5|32071.5|32099.5|32079.5|32091|32071|22
1696581000000|2023-10-06 08:30:00|32090.5|32070.5|32091.5|32071.5|32091.5|32071.5|32086|32066|13
1696581300000|2023-10-06 08:35:00|32092|32072|32089.5|32069.5|32094.5|32074.5|32086.5|32066.5|27
1696581600000|2023-10-06 08:40:00|32091|32071|32085|32065|32093|32073|32082|32062|29
1696581900000|2023-10-06 08:45:00|32085.5|32065.5|32080|32060|32087|32067|32077.5|32057.5|36
1696582200000|2023-10-06 08:50:00|32079.5|32059.5|32076|32056|32085|32065|32072.5|32052.5|32
1696582500000|2023-10-06 08:55:00|32077.5|32057.5|32071|32051|32085|32065|32067.5|32047.5|27
1696582800000|2023-10-06 09:00:00|32070.5|32050.5|32068.5|32048.5|32070.5|32050.5|32067|32047|8
1696583100000|2023-10-06 09:05:00|32068|32048|32062.5|32042.5|32068.5|32048.5|32058.5|32038.5|12
1696583400000|2023-10-06 09:10:00|32063|32043|32063|32043|32063|32043|32063|32043|1
1696583700000|2023-10-06 09:15:00|32063.5|32043.5|32078.5|32058.5|32078.5|32058.5|32063.5|32043.5|40
1696584000000|2023-10-06 09:20:00|32078|32058|32081|32061|32084|32064|32077.5|32057.5|20
1696584300000|2023-10-06 09:25:00|32077|32057|32088|32068|32105|32068.5|32076|32056|33
1696584600000|2023-10-06 09:30:00|32088.5|32068.5|32094.5|32074.5|32094.5|32074.5|32083.5|32063.5|50
1696584900000|2023-10-06 09:35:00|32095|32075|32087.5|32067.5|32095|32075|32085|32065|29
1696585200000|2023-10-06 09:40:00|32088|32068|32084|32064|32088.5|32068.5|32083.5|32063.5|19
1696585500000|2023-10-06 09:45:00|32084.5|32064.5|32084.5|32064.5|32086.5|32066.5|32083.5|32063.5|11
1696585800000|2023-10-06 09:50:00|32084|32064|32082|32062|32084|32064|32080.5|32060.5|9
1696586100000|2023-10-06 09:55:00|32082.5|32062.5|32088.5|32068.5|32088.5|32068.5|32082|32062|13
1696586400000|2023-10-06 10:00:00|32088|32068|32085.5|32065.5|32088|32068|32085|32065|18
1696586700000|2023-10-06 10:05:00|32086|32066|32088.5|32068.5|32090|32070|32084.5|32064.5|19
1696587000000|2023-10-06 10:10:00|32088|32068|32087|32067|32088|32068|32087|32067|3
1696587600000|2023-10-06 10:20:00|32087.5|32067.5|32087.5|32067.5|32087.5|32067.5|32087.5|32067.5|1
1696587900000|2023-10-06 10:25:00|32087|32067|32087|32067|32087|32067|32087|32067|1
1696588200000|2023-10-06 10:30:00|32087.5|32067.5|32087|32067|32087.5|32067.5|32087|32067|4
1696588800000|2023-10-06 10:40:00|32086.5|32066.5|32075.5|32055.5|32086.5|32066.5|32070.5|32050.5|21
1696589100000|2023-10-06 10:45:00|32076|32056|32080.5|32060.5|32080.5|32060.5|32075.5|32055.5|11
1696589400000|2023-10-06 10:50:00|32080|32060|32077|32057|32080|32060|32077|32057|12
1696589700000|2023-10-06 10:55:00|32077.5|32057.5|32080|32060|32080.5|32060.5|32077.5|32057.5|7
1696590000000|2023-10-06 11:00:00|32079.5|32059.5|32077.5|32057.5|32081|32061|32077.5|32057.5|8
1696590300000|2023-10-06 11:05:00|32078|32058|32077.5|32057.5|32078|32058|32077.5|32057.5|2
1696590600000|2023-10-06 11:10:00|32080.5|32060.5|32077.5|32057.5|32081|32061|32077.5|32057.5|3
1696590900000|2023-10-06 11:15:00|32078|32058|32082|32062|32082|32062|32078|32058|15
1696591200000|2023-10-06 11:20:00|32081.5|32061.5|32082|32062|32082|32062|32081.5|32061.5|2
1696591500000|2023-10-06 11:25:00|32082.5|32062.5|32083|32063|32083.5|32063.5|32082.5|32062.5|6
1696591800000|2023-10-06 11:30:00|32083.5|32063.5|32084.5|32064.5|32085|32065|32083|32063|11
1696592100000|2023-10-06 11:35:00|32084|32064|32083.5|32063.5|32084|32064|32083.5|32063.5|2
1696592700000|2023-10-06 11:45:00|32083|32063|32079.5|32059.5|32083|32063|32079|32059|15
1696593000000|2023-10-06 11:50:00|32078.5|32058.5|32081|32061|32081|32061|32058.5|32031|29
1696593300000|2023-10-06 11:55:00|32081.5|32061.5|32084|32064|32084.5|32064.5|32081.5|32061.5|12
1696593600000|2023-10-06 12:00:00|32083.5|32063.5|32084.5|32064.5|32085|32065|32083.5|32063.5|5
1696593900000|2023-10-06 12:05:00|32082.5|32062.5|32071.5|32051.5|32082.5|32062.5|32071|32051|31
1696594200000|2023-10-06 12:10:00|32072|32052|32073|32053|32074|32054|32071|32051|15
1696594500000|2023-10-06 12:15:00|32073.5|32053.5|32087|32052|32087|32058.5|32073|32051|32
1696594800000|2023-10-06 12:20:00|32086.5|32051.5|32093.5|32051.5|32095|32053|32083|32041|51
1696595100000|2023-10-06 12:25:00|32092.5|32050.5|32076.5|32034.5|32095|32053|32070.5|32028.5|143
1696595400000|2023-10-06 12:30:00|32077|32035|32175.5|32133.5|32175.5|32133.5|32076.5|32034.5|247
1696595700000|2023-10-06 12:35:00|32176|32134|32160.5|32118.5|32176|32134|32156.5|32114.5|105
1696596000000|2023-10-06 12:40:00|32159.5|32117.5|32145|32103|32160.5|32118.5|32133.5|32091.5|100
1696596300000|2023-10-06 12:45:00|32145.5|32103.5|32165|32123|32165.5|32123.5|32145.5|32103.5|52
1696596600000|2023-10-06 12:50:00|32165.5|32123.5|32160|32118|32186|32144|32160|32118|61
1696596900000|2023-10-06 12:55:00|32159.5|32117.5|32162|32120|32179|32137|32158|32116|73
1696597200000|2023-10-06 13:00:00|32161.5|32119.5|32166|32146|32175|32149.5|32158|32116|76
1696597500000|2023-10-06 13:05:00|32165.5|32145.5|32137|32117|32167|32147|32132.5|32112.5|30
1696597800000|2023-10-06 13:10:00|32137.5|32117.5|32141.5|32121.5|32147.5|32127.5|32132|32112|53
1696598100000|2023-10-06 13:15:00|32141|32121|32134.5|32114.5|32143.5|32123.5|32131.5|32111.5|29
1696598400000|2023-10-06 13:20:00|32127.5|32107.5|32138.5|32118.5|32138.5|32118.5|32126.5|32106.5|21
1696598700000|2023-10-06 13:25:00|32138|32118|32162.5|32142.5|32162.5|32142.5|32128|32108|41
1696599000000|2023-10-06 13:30:00|32163|32143|32165|32145|32165|32145|32155.5|32135.5|21
1696599300000|2023-10-06 13:35:00|32164.5|32144.5|32170.5|32150.5|32171.5|32151.5|32163|32143|38
1696599600000|2023-10-06 13:40:00|32171|32151|32160|32140|32172|32152|32158.5|32138.5|25
1696599900000|2023-10-06 13:45:00|32159.5|32139.5|32158.5|32138.5|32159.5|32139.5|32149.5|32129.5|33
1696600200000|2023-10-06 13:50:00|32159.5|32139.5|32159.5|32139.5|32165|32145|32156|32136|29
1696600500000|2023-10-06 13:55:00|32160|32140|32165.5|32145.5|32166|32146|32159.5|32139.5|25
1696600800000|2023-10-06 14:00:00|32166|32146|32151.5|32131.5|32166|32146|32151|32131|19
1696601100000|2023-10-06 14:05:00|32150|32130|32153.5|32133.5|32154|32134|32144.5|32124.5|24
1696601700000|2023-10-06 14:15:00|32152.5|32132.5|32146.5|32126.5|32152.5|32132.5|32146|32126|11
1696602000000|2023-10-06 14:20:00|32146|32126|32134|32114|32146.5|32126.5|32127.5|32107.5|41
1696602300000|2023-10-06 14:25:00|32133.5|32113.5|32131.5|32111.5|32134.5|32114.5|32123|32103|25
1696602600000|2023-10-06 14:30:00|32132|32112|32127|32092|32137.5|32117.5|32123.5|32081.5|73
1696602900000|2023-10-06 14:35:00|32127.5|32092.5|32130.5|32110.5|32139.5|32110.5|32127.5|32092.5|61
1696603200000|2023-10-06 14:40:00|32128|32108|32131.5|32111.5|32132.5|32112.5|32121|32101|24
1696603500000|2023-10-06 14:45:00|32132|32112|32105|32085|32132|32112|32104|32084|52
1696603800000|2023-10-06 14:50:00|32104.5|32084.5|32123|32088|32123.5|32088.5|32104|32070.5|50
1696604100000|2023-10-06 14:55:00|32123.5|32088.5|32119.5|32099.5|32123.5|32101|32115|32087.5|43
1696604400000|2023-10-06 15:00:00|32119|32099|32114|32094|32121|32101|32114|32094|30
1696604700000|2023-10-06 15:05:00|32113.5|32093.5|32107.5|32087.5|32115.5|32093.5|32101|32072.5|48
1696605000000|2023-10-06 15:10:00|32107|32087|32092|32072|32107.5|32087.5|32091.5|32071.5|33
1696605300000|2023-10-06 15:15:00|32091.5|32071.5|32099|32064|32099.5|32072|32091.5|32060|40
1696605600000|2023-10-06 15:20:00|32099.5|32064.5|32085.5|32065.5|32099.5|32067.5|32085.5|32059|34
1696605900000|2023-10-06 15:25:00|32086|32066|32076|32041|32090|32070|32074.5|32041|77
1696606200000|2023-10-06 15:30:00|32075.5|32040.5|32071.5|32036.5|32075.5|32040.5|32068.5|32033.5|54
1696606500000|2023-10-06 15:35:00|32071|32036|32053.5|32033.5|32074|32039|32052.5|32014.5|44
1696606800000|2023-10-06 15:40:00|32054|32034|32050|32030|32054|32034|32049.5|32029.5|20
1696607100000|2023-10-06 15:45:00|32050.5|32030.5|32057.5|32037.5|32062|32042|32050|32030|42
1696607400000|2023-10-06 15:50:00|32058|32038|32059.5|32039.5|32060.5|32040.5|32055|32035|30
1696607700000|2023-10-06 15:55:00|32059|32039|32061|32041|32061|32041|32058|32038|24
1696608000000|2023-10-06 16:00:00|32061.5|32041.5|32066|32046|32072.5|32052.5|32061.5|32041.5|26
1696608300000|2023-10-06 16:05:00|32065.5|32045.5|32070.5|32050.5|32072|32052|32065|32045|21
1696608600000|2023-10-06 16:10:00|32071|32051|32072.5|32052.5|32072.5|32052.5|32070.5|32050.5|11
1696608900000|2023-10-06 16:15:00|32072|32052|32076|32056|32077.5|32057.5|32072|32052|15
1696609200000|2023-10-06 16:20:00|32077|32057|32078|32058|32079|32059|32077|32057|6
1696609500000|2023-10-06 16:25:00|32078.5|32058.5|32077|32057|32079|32059|32076.5|32056.5|10
1696609800000|2023-10-06 16:30:00|32076.5|32056.5|32077|32057|32078|32058|32076.5|32056.5|10
1696610100000|2023-10-06 16:35:00|32076.5|32056.5|32077.5|32057.5|32078|32058|32076.5|32056.5|11
1696610400000|2023-10-06 16:40:00|32077|32057|32077.5|32057.5|32078|32058|32076|32056|31
1696610700000|2023-10-06 16:45:00|32077|32057|32077|32057|32077.5|32057.5|32076.5|32056.5|7
1696611000000|2023-10-06 16:50:00|32076.5|32056.5|32077.5|32057.5|32078|32058|32076.5|32056.5|18
1696611300000|2023-10-06 16:55:00|32077|32057|32078|32058|32078|32058|32076|32056|10
1696611600000|2023-10-06 17:00:00|32077.5|32057.5|32074.5|32054.5|32077.5|32057.5|32074|32054|8
1696612200000|2023-10-06 17:10:00|32074|32054|32074.5|32054.5|32074.5|32054.5|32073.5|32053.5|4
1696612500000|2023-10-06 17:15:00|32073.5|32053.5|32067.5|32047.5|32074|32054|32067|32047|21
1696612800000|2023-10-06 17:20:00|32067|32047|32067|32047|32067|32047|32067|32047|1
1696613100000|2023-10-06 17:25:00|32067.5|32047.5|32069|32049|32069.5|32049.5|32067.5|32047.5|5
1696613400000|2023-10-06 17:30:00|32069.5|32049.5|32069.5|32049.5|32069.5|32049.5|32069|32049|3
1696614000000|2023-10-06 17:40:00|32070|32050|32069.5|32049.5|32070|32050|32069.5|32049.5|2
1696614300000|2023-10-06 17:45:00|32070|32050|32073|32053|32073.5|32053.5|32070|32050|9
1696614600000|2023-10-06 17:50:00|32073.5|32053.5|32073|32053|32074|32054|32073|32053|4
1696614900000|2023-10-06 17:55:00|32073.5|32053.5|32073|32053|32073.5|32053.5|32073|32053|2
1696615200000|2023-10-06 18:00:00|32073.5|32053.5|32073.5|32053.5|32073.5|32053.5|32073|32053|5
1696615500000|2023-10-06 18:05:00|32074|32054|32070|32050|32074|32054|32070|32050|5
1696615800000|2023-10-06 18:10:00|32069.5|32049.5|32070|32050|32070|32050|32069|32049|4
1696616100000|2023-10-06 18:15:00|32069.5|32049.5|32070|32050|32070|32050|32069.5|32049.5|2
1696616400000|2023-10-06 18:20:00|32069.5|32049.5|32070|32050|32070|32050|32069.5|32049.5|4
1696616700000|2023-10-06 18:25:00|32069.5|32049.5|32069|32049|32070|32050|32069|32049|4
1696617000000|2023-10-06 18:30:00|32068.5|32048.5|32068|32048|32069|32049|32067|32047|9
1696617300000|2023-10-06 18:35:00|32067.5|32047.5|32055|32035|32068|32048|32053|32033|27
1696617600000|2023-10-06 18:40:00|32057.5|32037.5|32060.5|32040.5|32061|32041|32055.5|32035.5|27
1696617900000|2023-10-06 18:45:00|32060|32040|32068|32033|32068.5|32040|32060|32032.5|6
1696618200000|2023-10-06 18:50:00|32068.5|32033.5|32069|32034|32069|32034|32068|32033|12
1696618500000|2023-10-06 18:55:00|32068.5|32033.5|32072|32037|32072|32037|32068.5|32033.5|4
1696618800000|2023-10-06 19:00:00|32072.5|32037.5|32073.5|32038.5|32075|32040|32072.5|32037.5|13
1696619100000|2023-10-06 19:05:00|32073|32038|32071|32036|32073|32038|32070|32035|11
1696619400000|2023-10-06 19:10:00|32071.5|32036.5|32072.5|32037.5|32073|32038|32071.5|32036.5|9
1696619700000|2023-10-06 19:15:00|32072|32037|32064|32044|32072|32044.5|32064|32036.5|4
1696620000000|2023-10-06 19:20:00|32063.5|32043.5|32057|32037|32063.5|32043.5|32057|32037|11
1696620300000|2023-10-06 19:25:00|32057.5|32037.5|32055.5|32035.5|32058|32038|32055.5|32035.5|14
1696620600000|2023-10-06 19:30:00|32055|32035|32063.5|32028.5|32063.5|32036|32055|32027.5|7
1696620900000|2023-10-06 19:35:00|32063|32028|32062.5|32027.5|32063|32028|32062.5|32027.5|2
1696621200000|2023-10-06 19:40:00|32063|32028|32064|32029|32064.5|32029.5|32063|32028|7
1696621500000|2023-10-06 19:45:00|32063.5|32028.5|32059|32039|32069|32045.5|32058|32028.5|35
1696621800000|2023-10-06 19:50:00|32058.5|32038.5|32060|32040|32060.5|32040.5|32058.5|32038.5|12
1696622100000|2023-10-06 19:55:00|32061|32041|32069|32049|32069|32049|32061|32041|11
1696813200000|2023-10-09 01:00:00|32095.5|32053.5|32130|32088|32130|32088|32095.5|32053.5|27
1696813500000|2023-10-09 01:05:00|32130.5|32088.5|32130.5|32088.5|32132|32090|32129.5|32087.5|49
1696813800000|2023-10-09 01:10:00|32131|32089|32138|32096|32160|32125|32126|32084|81
1696814100000|2023-10-09 01:15:00|32138.5|32096.5|32150.5|32130.5|32151|32131|32131.5|32092.5|94
1696814400000|2023-10-09 01:20:00|32151|32131|32145.5|32125.5|32151|32131|32144.5|32124.5|23
1696814700000|2023-10-09 01:25:00|32147|32127|32160.5|32140.5|32165.5|32145.5|32147|32127|21
1696815000000|2023-10-09 01:30:00|32160|32140|32164|32144|32164.5|32144.5|32155.5|32135.5|36
1696815300000|2023-10-09 01:35:00|32163.5|32143.5|32155|32120|32163.5|32143.5|32147|32119.5|35
1696815600000|2023-10-09 01:40:00|32154.5|32119.5|32145|32110|32155|32127|32137.5|32110|36
1696815900000|2023-10-09 01:45:00|32145.5|32110.5|32147.5|32105.5|32147.5|32110.5|32144.5|32104.5|30
1696816200000|2023-10-09 01:50:00|32147|32105|32146.5|32104.5|32147.5|32105.5|32146.5|32104.5|16
1696816500000|2023-10-09 01:55:00|32146|32104|32145|32103|32146.5|32104.5|32144.5|32102.5|20
1696816800000|2023-10-09 02:00:00|32145.5|32103.5|32145.5|32103.5|32145.5|32103.5|32145.5|32103.5|1
1696817100000|2023-10-09 02:05:00|32146|32104|32142|32100|32146|32104|32140.5|32098.5|27
1696817400000|2023-10-09 02:10:00|32142.5|32100.5|32141.5|32099.5|32144|32102|32141|32099|25
1696817700000|2023-10-09 02:15:00|32142|32100|32104.5|32069.5|32142|32101|32097|32063.5|76
1696818000000|2023-10-09 02:20:00|32103.5|32068.5|32105.5|32070.5|32108.5|32082|32097.5|32068.5|32
1696818300000|2023-10-09 02:25:00|32106|32071|32109.5|32074.5|32112.5|32084.5|32098.5|32070.5|34
1696818600000|2023-10-09 02:30:00|32110|32075|32114|32078|32117|32078|32110|32075|22
1696818900000|2023-10-09 02:35:00|32113|32077|32116|32096|32119.5|32099.5|32112.5|32077|44
1696819200000|2023-10-09 02:40:00|32116.5|32096.5|32123.5|32103.5|32124|32104|32115|32095|18
1696819500000|2023-10-09 02:45:00|32123|32103|32127|32107|32128|32108|32123|32103|15
1696819800000|2023-10-09 02:50:00|32128|32108|32132.5|32112.5|32132.5|32112.5|32128|32108|20
1696820100000|2023-10-09 02:55:00|32132|32112|32130.5|32110.5|32133|32113|32130|32110|13
1696820400000|2023-10-09 03:00:00|32131|32111|32132|32112|32132|32112|32131|32111|3
1696820700000|2023-10-09 03:05:00|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|1
1696821000000|2023-10-09 03:10:00|32133|32113|32138|32118|32138|32118|32133|32113|4
1696821300000|2023-10-09 03:15:00|32138.5|32118.5|32143|32123|32143|32123|32138|32118|8
1696821600000|2023-10-09 03:20:00|32142.5|32122.5|32141.5|32121.5|32143|32123|32140.5|32120.5|15
1696821900000|2023-10-09 03:25:00|32141|32121|32141.5|32121.5|32141.5|32121.5|32141|32121|2
1696822200000|2023-10-09 03:30:00|32142|32122|32143.5|32123.5|32143.5|32123.5|32142|32122|4
1696822500000|2023-10-09 03:35:00|32144|32124|32146|32126|32146|32126|32144|32124|5
1696822800000|2023-10-09 03:40:00|32147|32127|32160.5|32140.5|32162|32142|32147|32127|27
1696823100000|2023-10-09 03:45:00|32161|32141|32159.5|32139.5|32163|32143|32159|32139|23
1696823400000|2023-10-09 03:50:00|32160|32140|32159|32139|32161|32141|32158.5|32138.5|17
1696823700000|2023-10-09 03:55:00|32159.5|32139.5|32158.5|32138.5|32159.5|32139.5|32158.5|32138.5|9
1696824000000|2023-10-09 04:00:00|32159|32139|32158.5|32138.5|32159|32139|32158.5|32138.5|4
1696824300000|2023-10-09 04:05:00|32159|32139|32167|32147|32173|32153|32159|32139|27
1696824600000|2023-10-09 04:10:00|32166.5|32146.5|32165|32145|32166.5|32146.5|32164.5|32144.5|6
1696824900000|2023-10-09 04:15:00|32164.5|32144.5|32165|32145|32165|32145|32164.5|32144.5|2
1696825200000|2023-10-09 04:20:00|32165.5|32145.5|32164.5|32144.5|32165.5|32145.5|32164|32144|7
1696825500000|2023-10-09 04:25:00|32164|32144|32158.5|32138.5|32171|32151|32156.5|32136.5|22
1696825800000|2023-10-09 04:30:00|32158|32138|32159.5|32139.5|32159.5|32139.5|32158|32138|4
1696826100000|2023-10-09 04:35:00|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|32158|32138|3
1696826700000|2023-10-09 04:45:00|32159|32139|32159|32139|32159|32139|32159|32139|1
1696827000000|2023-10-09 04:50:00|32159.5|32139.5|32159.5|32139.5|32159.5|32139.5|32159.5|32139.5|1
1696827300000|2023-10-09 04:55:00|32160|32140|32160|32140|32160|32140|32160|32140|1
1696827600000|2023-10-09 05:00:00|32160.5|32140.5|32156|32136|32161.5|32141.5|32155.5|32135.5|17
1696827900000|2023-10-09 05:05:00|32156.5|32136.5|32156|32136|32162|32142|32156|32136|26
1696828200000|2023-10-09 05:10:00|32155.5|32135.5|32155.5|32120.5|32157|32136.5|32150|32120.5|13
1696828500000|2023-10-09 05:15:00|32155|32120|32156|32118|32156|32120.5|32155|32118|14
1696828800000|2023-10-09 05:20:00|32157|32119|32156|32119|32157|32119|32156|32119|5
1696829100000|2023-10-09 05:25:00|32157|32120|32158|32121|32158|32121|32157|32119|12
1696829400000|2023-10-09 05:30:00|32157|32122|32162|32127|32163|32128|32157|32122|25
1696829700000|2023-10-09 05:35:00|32162.5|32127.5|32165.5|32145.5|32175.5|32145.5|32160.5|32125.5|47
1696830000000|2023-10-09 05:40:00|32165|32145|32156.5|32136.5|32165|32145|32156|32136|29
1696830300000|2023-10-09 05:45:00|32156|32136|32150|32130|32156|32136|32150|32130|21
1696830600000|2023-10-09 05:50:00|32153|32118|32137|32117|32153|32118.5|32135|32110.5|31
1696830900000|2023-10-09 05:55:00|32137.5|32117.5|32139.5|32119.5|32144|32124|32137.5|32117.5|23
1696831200000|2023-10-09 06:00:00|32140|32120|32138|32118|32142|32122|32135|32115|46
1696831500000|2023-10-09 06:05:00|32138.5|32118.5|32134.5|32114.5|32139.5|32119.5|32134.5|32114.5|16
1696831800000|2023-10-09 06:10:00|32134|32114|32137.5|32102.5|32140|32114|32133|32100|47
1696832100000|2023-10-09 06:15:00|32138|32103|32137.5|32117.5|32143|32119|32134.5|32102.5|40
1696832400000|2023-10-09 06:20:00|32137|32117|32138.5|32118.5|32139.5|32119.5|32131.5|32111.5|45
1696832700000|2023-10-09 06:25:00|32139|32119|32144|32124|32145|32125|32138.5|32118.5|30
1696833000000|2023-10-09 06:30:00|32144.5|32124.5|32161.5|32141.5|32164|32144|32144|32124|37
1696833300000|2023-10-09 06:35:00|32162|32142|32164.5|32144.5|32164.5|32144.5|32159.5|32139.5|24
1696833600000|2023-10-09 06:40:00|32165|32145|32162.5|32142.5|32170|32150|32161.5|32141.5|40
1696833900000|2023-10-09 06:45:00|32163|32143|32165.5|32145.5|32165.5|32145.5|32162.5|32142.5|20
1696834200000|2023-10-09 06:50:00|32166.5|32146.5|32173.5|32153.5|32174.5|32154.5|32166|32146|23
1696834500000|2023-10-09 06:55:00|32173|32153|32175|32155|32177.5|32157.5|32171.5|32151.5|23
1696834800000|2023-10-09 07:00:00|32174.5|32154.5|32171.5|32151.5|32175.5|32155.5|32171|32151|24
1696835100000|2023-10-09 07:05:00|32171|32151|32175.5|32155.5|32175.5|32155.5|32171|32151|13
1696835400000|2023-10-09 07:10:00|32175|32155|32178|32158|32178|32158|32174.5|32154.5|7
1696835700000|2023-10-09 07:15:00|32178.5|32158.5|32174|32154|32178.5|32158.5|32174|32154|9
1696836000000|2023-10-09 07:20:00|32174.5|32154.5|32166.5|32146.5|32175|32155|32166.5|32146.5|21
1696836300000|2023-10-09 07:25:00|32166|32146|32164|32144|32166|32146|32162.5|32142.5|17
1696836600000|2023-10-09 07:30:00|32164.5|32144.5|32167.5|32147.5|32167.5|32147.5|32163.5|32143.5|27
1696836900000|2023-10-09 07:35:00|32167|32147|32167|32147|32167.5|32147.5|32166.5|32146.5|5
1696837200000|2023-10-09 07:40:00|32167.5|32147.5|32175|32155|32177.5|32157.5|32167.5|32147.5|18
1696837500000|2023-10-09 07:45:00|32173|32153|32177.5|32157.5|32177.5|32157.5|32172|32152|35
1696837800000|2023-10-09 07:50:00|32177|32157|32175|32155|32177.5|32157.5|32174.5|32154.5|16
1696838100000|2023-10-09 07:55:00|32174.5|32154.5|32177.5|32157.5|32177.5|32157.5|32172.5|32152.5|24
1696838400000|2023-10-09 08:00:00|32177|32157|32175.5|32155.5|32177|32157|32175|32155|11
1696838700000|2023-10-09 08:05:00|32175|32155|32174.5|32154.5|32175|32155|32174.5|32154.5|4
1696839000000|2023-10-09 08:10:00|32172.5|32152.5|32162|32142|32175.5|32155.5|32162|32142|18
1696839300000|2023-10-09 08:15:00|32163|32143|32145.5|32125.5|32163|32143|32145.5|32125.5|38
1696839600000|2023-10-09 08:20:00|32145|32125|32153.5|32133.5|32153.5|32133.5|32145|32125|49
1696839900000|2023-10-09 08:25:00|32154|32134|32154.5|32134.5|32155|32135|32153|32133|16
1696840200000|2023-10-09 08:30:00|32154|32134|32169|32149|32170|32150|32152.5|32132.5|36
1696840500000|2023-10-09 08:35:00|32172|32152|32179|32159|32179|32159|32172|32152|16
1696840800000|2023-10-09 08:40:00|32179.5|32159.5|32163.5|32143.5|32179.5|32159.5|32163|32143|36
1696841100000|2023-10-09 08:45:00|32163|32143|32163.5|32143.5|32163.5|32143.5|32163|32143|2
1696841400000|2023-10-09 08:50:00|32164.5|32144.5|32162|32142|32164.5|32144.5|32155|32135|16
1696841700000|2023-10-09 08:55:00|32161.5|32141.5|32162.5|32142.5|32162.5|32142.5|32161|32141|17
1696842000000|2023-10-09 09:00:00|32162|32142|32161|32141|32162|32142|32161|32141|3
1696842300000|2023-10-09 09:05:00|32160.5|32140.5|32157.5|32137.5|32160.5|32140.5|32157|32137|13
1696842600000|2023-10-09 09:10:00|32157|32137|32157|32137|32158|32138|32157|32137|5
1696842900000|2023-10-09 09:15:00|32156.5|32136.5|32139|32119|32156.5|32136.5|32139|32119|21
1696843200000|2023-10-09 09:20:00|32139.5|32119.5|32137.5|32117.5|32139.5|32119.5|32137|32117|21
1696843500000|2023-10-09 09:25:00|32137|32117|32140.5|32120.5|32140.5|32120.5|32135|32115|16
1696843800000|2023-10-09 09:30:00|32141|32121|32138.5|32118.5|32141.5|32121.5|32137|32117|13
1696844100000|2023-10-09 09:35:00|32137.5|32117.5|32135.5|32115.5|32137.5|32117.5|32132.5|32112.5|14
1696844400000|2023-10-09 09:40:00|32136|32116|32136|32116|32139|32119|32135.5|32115.5|7
1696844700000|2023-10-09 09:45:00|32137|32117|32142.5|32122.5|32142.5|32122.5|32137|32117|12
1696845000000|2023-10-09 09:50:00|32142|32122|32144.5|32124.5|32144.5|32124.5|32142|32122|19
1696845300000|2023-10-09 09:55:00|32145|32125|32152|32132|32152|32132|32145|32125|19
1696845600000|2023-10-09 10:00:00|32152.5|32132.5|32155.5|32135.5|32156|32136|32152|32132|20
1696845900000|2023-10-09 10:05:00|32156|32136|32154.5|32134.5|32157|32137|32154.5|32134.5|8
1696846200000|2023-10-09 10:10:00|32154|32134|32154.5|32134.5|32157.5|32137.5|32154|32134|16
1696846500000|2023-10-09 10:15:00|32154|32134|32157.5|32137.5|32157.5|32137.5|32152.5|32132.5|15
1696846800000|2023-10-09 10:20:00|32157|32137|32168|32148|32169|32149|32156.5|32136.5|22
1696847100000|2023-10-09 10:25:00|32167.5|32147.5|32170|32150|32170|32150|32167|32147|10
1696847400000|2023-10-09 10:30:00|32169.5|32149.5|32170|32150|32171|32151|32169|32149|14
1696847700000|2023-10-09 10:35:00|32170.5|32150.5|32171.5|32151.5|32171.5|32151.5|32169|32149|13
1696848000000|2023-10-09 10:40:00|32172|32152|32172.5|32152.5|32172.5|32152.5|32172|32152|2
1696848300000|2023-10-09 10:45:00|32173|32153|32173|32153|32173|32153|32173|32153|1
1696848600000|2023-10-09 10:50:00|32172.5|32152.5|32179|32159|32179|32159|32172|32152|8
1696848900000|2023-10-09 10:55:00|32179.5|32159.5|32179.5|32159.5|32182|32162|32176.5|32156.5|16
1696849200000|2023-10-09 11:00:00|32179|32159|32178.5|32158.5|32179|32159|32177.5|32157.5|13
1696849500000|2023-10-09 11:05:00|32178|32158|32175.5|32155.5|32178|32158|32175.5|32155.5|12
1696849800000|2023-10-09 11:10:00|32176|32156|32176.5|32156.5|32177|32157|32176|32156|4
1696850100000|2023-10-09 11:15:00|32175.5|32155.5|32176|32156|32178|32158|32174.5|32154.5|10
1696850400000|2023-10-09 11:20:00|32175.5|32155.5|32175.5|32155.5|32176|32156|32175.5|32155.5|3
1696851000000|2023-10-09 11:30:00|32175|32155|32175|32155|32175|32155|32175|32155|1
1696851300000|2023-10-09 11:35:00|32167|32147|32166|32146|32167|32147|32165.5|32145.5|13
1696851600000|2023-10-09 11:40:00|32165.5|32145.5|32167.5|32147.5|32167.5|32147.5|32165|32145|9
1696851900000|2023-10-09 11:45:00|32167|32147|32165|32145|32167|32147|32165|32145|13
1696852200000|2023-10-09 11:50:00|32165.5|32145.5|32166|32146|32166|32146|32165|32145|10
1696852500000|2023-10-09 11:55:00|32165.5|32145.5|32165.5|32145.5|32166|32146|32165|32145|10
1696852800000|2023-10-09 12:00:00|32166|32146|32166|32146|32166.5|32146.5|32165.5|32145.5|7
1696853100000|2023-10-09 12:05:00|32166.5|32146.5|32168.5|32148.5|32169|32149|32165|32145|13
1696853400000|2023-10-09 12:10:00|32169.5|32149.5|32173|32153|32173|32153|32169.5|32149.5|4
1696853700000|2023-10-09 12:15:00|32172|32152|32169.5|32149.5|32173|32153|32167.5|32147.5|16
1696854000000|2023-10-09 12:20:00|32170|32150|32171|32151|32172|32152|32169|32149|29
1696854300000|2023-10-09 12:25:00|32170.5|32150.5|32166.5|32146.5|32170.5|32150.5|32166.5|32146.5|10
1696854600000|2023-10-09 12:30:00|32166|32146|32162.5|32142.5|32166|32146|32162.5|32142.5|22
1696854900000|2023-10-09 12:35:00|32163|32143|32164.5|32144.5|32164.5|32144.5|32163|32143|8
1696855200000|2023-10-09 12:40:00|32165|32145|32166|32146|32167|32147|32165|32145|15
1696855500000|2023-10-09 12:45:00|32167|32147|32167|32147|32168|32148|32166.5|32146.5|9
1696855800000|2023-10-09 12:50:00|32166.5|32146.5|32164|32144|32167.5|32147.5|32162.5|32142.5|11
1696856100000|2023-10-09 12:55:00|32164.5|32144.5|32164|32144|32164.5|32144.5|32163.5|32143.5|4
1696856400000|2023-10-09 13:00:00|32163|32143|32160.5|32140.5|32163|32143|32159.5|32139.5|9
1696856700000|2023-10-09 13:05:00|32162.5|32142.5|32162.5|32142.5|32163|32143|32161.5|32141.5|10
1696857000000|2023-10-09 13:10:00|32162|32142|32164|32144|32164|32144|32161.5|32141.5|5
1696857300000|2023-10-09 13:15:00|32164.5|32144.5|32163.5|32143.5|32164.5|32144.5|32163.5|32143.5|9
1696857600000|2023-10-09 13:20:00|32164|32144|32164|32144|32164|32144|32164|32144|1
1696857900000|2023-10-09 13:25:00|32161|32141|32165|32145|32165|32145|32156|32136|23
1696858200000|2023-10-09 13:30:00|32164.5|32144.5|32163.5|32143.5|32165|32145|32161.5|32141.5|15
1696858500000|2023-10-09 13:35:00|32164|32144|32165|32145|32165.5|32145.5|32164|32144|10
1696858800000|2023-10-09 13:40:00|32165.5|32145.5|32164.5|32144.5|32166|32146|32164.5|32144.5|15
1696859100000|2023-10-09 13:45:00|32164|32144|32160|32140|32164.5|32144.5|32160|32140|22
1696859400000|2023-10-09 13:50:00|32159.5|32139.5|32147.5|32112.5|32161|32141|32147.5|32110|31
1696859700000|2023-10-09 13:55:00|32148|32113|32152.5|32132.5|32160.5|32133|32148|32110|38
1696860000000|2023-10-09 14:00:00|32153|32133|32156|32121|32156.5|32135|32140.5|32109|41
1696860300000|2023-10-09 14:05:00|32156.5|32121.5|32147.5|32127.5|32157.5|32131|32147.5|32120.5|55
1696860600000|2023-10-09 14:10:00|32148.5|32128.5|32148|32128|32150|32130|32147.5|32127.5|22
1696860900000|2023-10-09 14:15:00|32148.5|32128.5|32147.5|32127.5|32149|32129|32146|32126|31
1696861200000|2023-10-09 14:20:00|32147|32127|32140|32120|32148.5|32128.5|32139.5|32119.5|20
1696861500000|2023-10-09 14:25:00|32139.5|32119.5|32151.5|32109.5|32151.5|32120|32139.5|32109|19
1696861800000|2023-10-09 14:30:00|32151|32109|32151|32109|32151|32109|32151|32109|1
1696862100000|2023-10-09 14:35:00|32151.5|32109.5|32157|32122|32161|32122.5|32151|32109|24
1696862400000|2023-10-09 14:40:00|32157.5|32122.5|32157.5|32122.5|32158|32123|32157|32122|9
1696863000000|2023-10-09 14:50:00|32156|32121|32133|32113|32156|32130|32133|32113|25
1696863300000|2023-10-09 14:55:00|32132.5|32112.5|32132.5|32112.5|32134|32114|32132.5|32112.5|6
1696863600000|2023-10-09 15:00:00|32133|32113|32132.5|32112.5|32133.5|32113.5|32132.5|32112.5|6
1696863900000|2023-10-09 15:05:00|32133|32113|32135.5|32100.5|32153|32118|32132.5|32100.5|39
1696864200000|2023-10-09 15:10:00|32135|32100|32123.5|32103.5|32142|32107|32123.5|32096|29
1696864500000|2023-10-09 15:15:00|32123|32103|32123|32103|32124|32104|32123|32103|9
1696864800000|2023-10-09 15:20:00|32123.5|32103.5|32129.5|32109.5|32131.5|32111.5|32123|32103|25
1696865100000|2023-10-09 15:25:00|32130|32110|32130|32110|32134|32114|32130|32110|21
1696865400000|2023-10-09 15:30:00|32128.5|32108.5|32127|32107|32135.5|32115.5|32124|32104|24
1696865700000|2023-10-09 15:35:00|32126.5|32106.5|32124.5|32104.5|32126.5|32106.5|32124|32104|11
1696866000000|2023-10-09 15:40:00|32124|32104|32128|32108|32129|32109|32123.5|32103.5|20
1696866300000|2023-10-09 15:45:00|32128.5|32108.5|32129|32109|32129|32109|32128.5|32108.5|4
1696867200000|2023-10-09 16:00:00|32129.5|32109.5|32137.5|32117.5|32137.5|32117.5|32129.5|32109.5|22
1696867500000|2023-10-09 16:05:00|32138|32118|32145.5|32110.5|32145.5|32118|32137.5|32110|9
1696867800000|2023-10-09 16:10:00|32146.5|32111.5|32148|32113|32148|32113|32146.5|32111.5|7
1696868100000|2023-10-09 16:15:00|32148.5|32113.5|32148.5|32113.5|32148.5|32113.5|32148|32113|3
1696868400000|2023-10-09 16:20:00|32148|32113|32147.5|32112.5|32148|32113|32147.5|32112.5|2
1696868700000|2023-10-09 16:25:00|32147|32112|32147|32112|32147.5|32112.5|32147|32112|3
1696869300000|2023-10-09 16:35:00|32147.5|32112.5|32147|32112|32147.5|32112.5|32147|32112|2
1696869900000|2023-10-09 16:45:00|32147.5|32112.5|32157.5|32122.5|32157.5|32122.5|32147|32112|12
1696870200000|2023-10-09 16:50:00|32158|32123|32158|32123|32158.5|32123.5|32157|32122|9
1696870500000|2023-10-09 16:55:00|32158.5|32123.5|32159|32124|32159.5|32124.5|32157.5|32122.5|11
1696870800000|2023-10-09 17:00:00|32158|32123|32155|32120|32158|32123|32155|32120|11
1696871100000|2023-10-09 17:05:00|32156|32116|32153|32111|32156|32116|32152|32111|14
1696871400000|2023-10-09 17:10:00|32153.5|32111.5|32154.5|32112.5|32154.5|32112.5|32153.5|32111.5|3
1696871700000|2023-10-09 17:15:00|32154|32112|32153.5|32111.5|32154|32112|32153.5|32111.5|2
1696872000000|2023-10-09 17:20:00|32153|32111|32152|32110|32153|32111|32152|32110|3
1696872300000|2023-10-09 17:25:00|32151|32111|32148|32108|32151|32111|32147|32108|7
1696872600000|2023-10-09 17:30:00|32147|32107|32145|32107|32148|32108|32145|32106|11
1696872900000|2023-10-09 17:35:00|32144|32106|32144|32107|32144|32107|32144|32106|3
1696873200000|2023-10-09 17:40:00|32143|32106|32144|32107|32144|32107|32143|32106|4
1696873500000|2023-10-09 17:45:00|32141|32105|32138.5|32096.5|32141|32105|32127.5|32085.5|29
1696873800000|2023-10-09 17:50:00|32138|32096|32138.5|32096.5|32138.5|32096.5|32138|32096|4
1696874100000|2023-10-09 17:55:00|32138|32096|32135|32093|32138.5|32096.5|32133.5|32091.5|33
1696874400000|2023-10-09 18:00:00|32134.5|32092.5|32133.5|32091.5|32135|32093|32133.5|32091.5|11
1696874700000|2023-10-09 18:05:00|32133|32091|32135.5|32093.5|32135.5|32093.5|32133|32091|10
1696875000000|2023-10-09 18:10:00|32135|32093|32134.5|32092.5|32135.5|32093.5|32134.5|32092.5|6
1696875300000|2023-10-09 18:15:00|32135|32093|32136|32094|32136|32094|32134.5|32092.5|5
1696875600000|2023-10-09 18:20:00|32135.5|32093.5|32135|32093|32135.5|32093.5|32135|32093|2
1696875900000|2023-10-09 18:25:00|32134.5|32092.5|32135|32093|32135.5|32093.5|32134.5|32092.5|8
1696876200000|2023-10-09 18:30:00|32135.5|32093.5|32137|32095|32137.5|32095.5|32135.5|32093.5|10
1696876500000|2023-10-09 18:35:00|32136.5|32094.5|32138.5|32096.5|32139.5|32097.5|32136.5|32094.5|18
1696876800000|2023-10-09 18:40:00|32139|32097|32139.5|32097.5|32139.5|32097.5|32139|32097|2
1696877100000|2023-10-09 18:45:00|32139|32097|32139|32097|32139.5|32097.5|32138.5|32096.5|5
1696877400000|2023-10-09 18:50:00|32138.5|32096.5|32139.5|32097.5|32139.5|32097.5|32138|32096|7
1696877700000|2023-10-09 18:55:00|32142|32100|32142|32100|32143|32101|32142|32100|17
1696878000000|2023-10-09 19:00:00|32141|32099|32141|32099|32142|32100|32140.5|32098.5|7
1696878300000|2023-10-09 19:05:00|32141.5|32099.5|32141|32099|32142|32100|32141|32099|4
1696878600000|2023-10-09 19:10:00|32141.5|32099.5|32141|32099|32142|32100|32141|32099|4
1696878900000|2023-10-09 19:15:00|32140.5|32098.5|32138.5|32096.5|32140.5|32098.5|32129|32087|10
1696879200000|2023-10-09 19:20:00|32139|32097|32139|32097|32139|32097|32138.5|32096.5|3
1696879500000|2023-10-09 19:25:00|32141|32099|32141|32099|32141.5|32099.5|32141|32099|3
1696879800000|2023-10-09 19:30:00|32140.5|32098.5|32138|32096|32140.5|32098.5|32137.5|32095.5|22
1696880100000|2023-10-09 19:35:00|32136|32094|32133.5|32091.5|32136|32094|32133|32091.5|23
1696880400000|2023-10-09 19:40:00|32134|32092|32134|32092|32134|32092|32133.5|32091.5|7
1696880700000|2023-10-09 19:45:00|32133.5|32091.5|32133.5|32091.5|32133.5|32091.5|32133|32091|3
1696881000000|2023-10-09 19:50:00|32133|32091|32129|32091|32133|32091|32129|32088.5|15
1696881300000|2023-10-09 19:55:00|32128|32092|32127|32091|32128|32092|32127|32091|4
1696899600000|2023-10-10 01:00:00|32154|32112|32118|32083|32154|32112|32115.5|32080.5|16
1696899900000|2023-10-10 01:05:00|32113.5|32078.5|32087|32052|32113.5|32078.5|32086.5|32047.5|34
1696900200000|2023-10-10 01:10:00|32086.5|32051.5|32099|32064|32100|32065|32086.5|32051.5|24
1696900500000|2023-10-10 01:15:00|32099.5|32064.5|32090|32070|32100.5|32071|32089.5|32063.5|17
1696900800000|2023-10-10 01:20:00|32089.5|32069.5|32071|32051|32090.5|32070.5|32071|32051|24
1696901100000|2023-10-10 01:25:00|32071.5|32051.5|32038.5|32003.5|32073.5|32053.5|32036|31998|97
1696901400000|2023-10-10 01:30:00|32038|32003|32035.5|32015.5|32041.5|32021.5|32029.5|32002.5|39
1696901700000|2023-10-10 01:35:00|32035|32015|32036|32016|32044.5|32024.5|32034|32014|40
1696902000000|2023-10-10 01:40:00|32035.5|32015.5|32058|32038|32058|32038|32035.5|32015.5|34
1696902300000|2023-10-10 01:45:00|32059|32039|32078|32036|32079|32039.5|32058.5|32032|51
1696902600000|2023-10-10 01:50:00|32078.5|32036.5|32077.5|32042.5|32084|32042.5|32076|32034|49
1696902900000|2023-10-10 01:55:00|32077|32042|32085|32043|32088|32053|32076.5|32041.5|53
1696903200000|2023-10-10 02:00:00|32084.5|32042.5|32085|32043|32085.5|32044|32078|32036.5|44
1696903500000|2023-10-10 02:05:00|32084.5|32042.5|32083.5|32041.5|32085.5|32043.5|32082|32040|35
1696903800000|2023-10-10 02:10:00|32084|32042|32066.5|32046.5|32084|32046.5|32066.5|32038|29
1696904100000|2023-10-10 02:15:00|32066|32046|32067|32047|32067|32047|32065|32045|16
1696904400000|2023-10-10 02:20:00|32067.5|32047.5|32080|32043|32082|32048.5|32067|32042|20
1696904700000|2023-10-10 02:25:00|32081|32042|32085|32050|32089|32050|32081|32040.5|29
1696905000000|2023-10-10 02:30:00|32084.5|32049.5|32088|32052|32088|32052|32084.5|32049.5|13
1696905300000|2023-10-10 02:35:00|32087|32051|32087|32052|32088|32052|32087|32051|9
1696905600000|2023-10-10 02:40:00|32086.5|32051.5|32086.5|32051.5|32087|32052|32086.5|32051.5|3
1696905900000|2023-10-10 02:45:00|32087|32052|32080|32045|32089|32054|32073|32031|42
1696906200000|2023-10-10 02:50:00|32080.5|32045.5|32081.5|32046.5|32082|32047|32080|32045|14
1696906500000|2023-10-10 02:55:00|32081|32046|32082|32047|32082.5|32047.5|32081|32046|13
1696906800000|2023-10-10 03:00:00|32082.5|32047.5|32082|32047|32089.5|32054.5|32082|32046|29
1696907100000|2023-10-10 03:05:00|32083|32048|32084|32049|32085|32050|32083|32048|18
1696907400000|2023-10-10 03:10:00|32083|32048|32081|32061|32089.5|32068|32081|32046|25
1696907700000|2023-10-10 03:15:00|32081.5|32061.5|32083.5|32063.5|32091|32071|32081.5|32061.5|52
1696908000000|2023-10-10 03:20:00|32083|32063|32083|32063|32091|32067.5|32082|32054.5|24
1696908300000|2023-10-10 03:25:00|32082.5|32062.5|32079.5|32059.5|32083|32063|32079.5|32059.5|31
1696908600000|2023-10-10 03:30:00|32079|32059|32079|32059|32079.5|32059.5|32078|32058|9
1696908900000|2023-10-10 03:35:00|32078.5|32058.5|32086|32066|32086|32066|32078|32058|14
1696909200000|2023-10-10 03:40:00|32086.5|32066.5|32087.5|32067.5|32087.5|32067.5|32086|32066|6
1696909500000|2023-10-10 03:45:00|32087|32067|32116|32081|32116|32087|32087|32067|29
1696909800000|2023-10-10 03:50:00|32116.5|32081.5|32119|32082|32119.5|32084.5|32114|32079|37
1696910100000|2023-10-10 03:55:00|32120|32083|32116.5|32081.5|32124|32088|32115|32080|30
1696910400000|2023-10-10 04:00:00|32117.5|32082.5|32118|32082|32118.5|32083.5|32115|32080|26
1696910700000|2023-10-10 04:05:00|32117|32082.5|32117.5|32082.5|32118.5|32083.5|32117|32082.5|19
1696911000000|2023-10-10 04:10:00|32118|32083|32117.5|32082.5|32118|32083|32116.5|32081.5|9
1696911300000|2023-10-10 04:15:00|32118|32083|32129|32094|32133.5|32098.5|32118|32083|23
1696911600000|2023-10-10 04:20:00|32127.5|32092.5|32124.5|32089.5|32138|32103|32123.5|32088.5|44
1696911900000|2023-10-10 04:25:00|32125|32090|32124.5|32089.5|32125.5|32090.5|32123.5|32088.5|8
1696912200000|2023-10-10 04:30:00|32126.5|32091.5|32116|32096|32128.5|32097.5|32116|32090.5|16
1696912500000|2023-10-10 04:35:00|32115.5|32095.5|32117.5|32097.5|32117.5|32097.5|32115.5|32095.5|5
1696912800000|2023-10-10 04:40:00|32117|32097|32116|32096|32117.5|32097.5|32116|32096|9
1696913100000|2023-10-10 04:45:00|32116.5|32096.5|32119.5|32099.5|32120|32100|32116|32096|22
1696913400000|2023-10-10 04:50:00|32119|32099|32119.5|32099.5|32119.5|32099.5|32119|32099|10
1696913700000|2023-10-10 04:55:00|32119|32099|32119|32099|32119.5|32099.5|32118.5|32098.5|9
1696914000000|2023-10-10 05:00:00|32119.5|32099.5|32119.5|32099.5|32120|32100|32117.5|32097.5|29
1696914300000|2023-10-10 05:05:00|32119|32099|32119|32099|32119.5|32099.5|32117.5|32097.5|41
1696914600000|2023-10-10 05:10:00|32118.5|32098.5|32119.5|32099.5|32120|32100|32118|32098|36
1696914900000|2023-10-10 05:15:00|32120|32100|32118|32098|32120|32100|32118|32098|5
1696915200000|2023-10-10 05:20:00|32117.5|32097.5|32117|32097|32123|32103|32116|32096|25
1696915500000|2023-10-10 05:25:00|32116.5|32096.5|32116.5|32096.5|32116.5|32096.5|32116|32096|3
1696915800000|2023-10-10 05:30:00|32116|32096|32116|32096|32116.5|32096.5|32114.5|32094.5|20
1696916100000|2023-10-10 05:35:00|32115.5|32095.5|32111.5|32091.5|32116.5|32096.5|32111.5|32091.5|27
1696916400000|2023-10-10 05:40:00|32110.5|32090.5|32110.5|32090.5|32112|32092|32110.5|32090.5|15
1696916700000|2023-10-10 05:45:00|32111|32091|32115|32095|32116|32096|32109|32089|35
1696917000000|2023-10-10 05:50:00|32115.5|32095.5|32117.5|32097.5|32117.5|32097.5|32115.5|32095.5|9
1696917300000|2023-10-10 05:55:00|32117|32097|32117|32097|32118|32098|32117|32097|9
1696917600000|2023-10-10 06:00:00|32117.5|32097.5|32121|32101|32122.5|32102.5|32115|32095|48
1696917900000|2023-10-10 06:05:00|32120.5|32100.5|32125|32105|32125.5|32105.5|32120|32100|32
1696918200000|2023-10-10 06:10:00|32125.5|32105.5|32126|32106|32131.5|32111.5|32124|32104|26
1696918500000|2023-10-10 06:15:00|32125.5|32105.5|32124|32104|32126|32106|32122.5|32102.5|30
1696918800000|2023-10-10 06:20:00|32124.5|32104.5|32127|32107|32127.5|32107.5|32121.5|32101.5|33
1696919100000|2023-10-10 06:25:00|32126.5|32106.5|32127.5|32107.5|32127.5|32107.5|32109|32089|47
1696919400000|2023-10-10 06:30:00|32128|32108|32130|32110|32130|32110|32123|32103|36
1696919700000|2023-10-10 06:35:00|32132.5|32112.5|32132.5|32112.5|32133|32113|32131|32111|29
1696920000000|2023-10-10 06:40:00|32133|32113|32138|32118|32138.5|32118.5|32133|32113|16
1696920300000|2023-10-10 06:45:00|32139|32119|32138|32118|32139.5|32119.5|32137.5|32117.5|6
1696920600000|2023-10-10 06:50:00|32135|32115|32136.5|32116.5|32137|32117|32134.5|32114.5|11
1696920900000|2023-10-10 06:55:00|32137|32117|32136.5|32116.5|32137|32117|32136|32116|6
1696921200000|2023-10-10 07:00:00|32135.5|32115.5|32119|32084|32135.5|32115.5|32116.5|32075|47
1696921500000|2023-10-10 07:05:00|32119.5|32084.5|32108.5|32088.5|32125|32090|32108.5|32080.5|34
1696921800000|2023-10-10 07:10:00|32109|32089|32112.5|32092.5|32114|32094|32108|32088|25
1696922100000|2023-10-10 07:15:00|32113|32093|32117|32097|32118|32098|32113|32093|24
1696922400000|2023-10-10 07:20:00|32117.5|32097.5|32116.5|32096.5|32117.5|32097.5|32116|32096|7
1696922700000|2023-10-10 07:25:00|32117|32097|32119.5|32099.5|32120|32100|32116.5|32096.5|9
1696923000000|2023-10-10 07:30:00|32119|32099|32120|32100|32120|32100|32118|32098|16
1696923300000|2023-10-10 07:35:00|32119.5|32099.5|32131|32096|32131|32104|32119.5|32096|21
1696923600000|2023-10-10 07:40:00|32130.5|32095.5|32120|32100|32131|32100.5|32118|32090.5|32
1696923900000|2023-10-10 07:45:00|32119.5|32099.5|32117.5|32097.5|32119.5|32099.5|32117|32097|25
1696924200000|2023-10-10 07:50:00|32118|32098|32118.5|32098.5|32119.5|32099.5|32116.5|32096.5|41
1696924500000|2023-10-10 07:55:00|32118|32098|32112.5|32092.5|32118|32098|32110.5|32090.5|37
1696924800000|2023-10-10 08:00:00|32112|32092|32113|32093|32113|32093|32110.5|32090.5|21
1696925100000|2023-10-10 08:05:00|32112.5|32092.5|32113|32093|32113|32093|32112|32092|8
1696925400000|2023-10-10 08:10:00|32112.5|32092.5|32098|32078|32115.5|32095.5|32096.5|32063.5|64
1696925700000|2023-10-10 08:15:00|32097.5|32077.5|32117.5|32097.5|32117.5|32097.5|32097.5|32077.5|56
1696926000000|2023-10-10 08:20:00|32116.5|32096.5|32106.5|32086.5|32118.5|32098.5|32105|32085|38
1696926300000|2023-10-10 08:25:00|32106|32086|32096|32076|32106|32086|32091.5|32071.5|23
1696926600000|2023-10-10 08:30:00|32096.5|32076.5|32082.5|32062.5|32097.5|32077.5|32082.5|32062.5|18
1696926900000|2023-10-10 08:35:00|32082|32062|32082.5|32062.5|32083|32063|32076.5|32056.5|39
1696927200000|2023-10-10 08:40:00|32078.5|32058.5|32080.5|32060.5|32083|32063|32077|32057|29
1696927500000|2023-10-10 08:45:00|32080|32060|32082|32062|32082|32062|32080|32060|5
1696927800000|2023-10-10 08:50:00|32082.5|32062.5|32083|32063|32083|32063|32082|32062|6
1696928100000|2023-10-10 08:55:00|32082.5|32062.5|32093.5|32073.5|32093.5|32073.5|32082.5|32062.5|27
1696928400000|2023-10-10 09:00:00|32093|32073|32107.5|32087.5|32108|32088|32093|32073|34
1696928700000|2023-10-10 09:05:00|32108|32088|32112|32092|32113|32093|32107|32087|26
1696929000000|2023-10-10 09:10:00|32111.5|32091.5|32113|32093|32113|32093|32111.5|32091.5|8
1696929300000|2023-10-10 09:15:00|32108|32088|32106.5|32086.5|32108|32088|32106|32086|8
1696929600000|2023-10-10 09:20:00|32106|32086|32098|32078|32106|32086|32098|32078|12
1696929900000|2023-10-10 09:25:00|32097|32077|32102.5|32082.5|32102.5|32082.5|32097|32077|14
1696930200000|2023-10-10 09:30:00|32102|32082|32113|32075|32113|32084|32101.5|32075|37
1696930500000|2023-10-10 09:35:00|32114|32074|32119|32084|32123|32084|32114|32073|31
1696930800000|2023-10-10 09:40:00|32119.5|32084.5|32119.5|32084.5|32119.5|32084.5|32119.5|32084.5|1
1696931100000|2023-10-10 09:45:00|32119|32084|32118|32083|32119.5|32084.5|32117.5|32082.5|13
1696931400000|2023-10-10 09:50:00|32118.5|32083.5|32110|32090|32118.5|32090.5|32110|32083.5|5
1696931700000|2023-10-10 09:55:00|32109.5|32089.5|32110|32090|32110.5|32090.5|32109.5|32089.5|10
1696932000000|2023-10-10 10:00:00|32109|32089|32105|32085|32109.5|32089.5|32103.5|32083.5|37
1696932300000|2023-10-10 10:05:00|32104.5|32084.5|32103.5|32083.5|32105|32085|32103|32083|20
1696932600000|2023-10-10 10:10:00|32103|32083|32103.5|32083.5|32103.5|32083.5|32102.5|32082.5|10
1696932900000|2023-10-10 10:15:00|32103|32083|32105|32085|32105|32085|32102.5|32082.5|8
1696933200000|2023-10-10 10:20:00|32104.5|32084.5|32104.5|32084.5|32104.5|32084.5|32103|32083|7
1696933500000|2023-10-10 10:25:00|32104|32084|32104|32084|32104.5|32084.5|32103.5|32083.5|7
1696933800000|2023-10-10 10:30:00|32103.5|32083.5|32104|32084|32105|32085|32103.5|32083.5|14
1696934100000|2023-10-10 10:35:00|32104.5|32084.5|32106|32086|32106|32086|32104.5|32084.5|6
1696934400000|2023-10-10 10:40:00|32106.5|32086.5|32112.5|32077.5|32123|32099|32106.5|32077.5|48
1696934700000|2023-10-10 10:45:00|32104.5|32084.5|32093|32073|32105|32085|32092.5|32072.5|33
1696935000000|2023-10-10 10:50:00|32093.5|32073.5|32100.5|32065.5|32100.5|32073.5|32092.5|32065|10
1696935300000|2023-10-10 10:55:00|32101|32066|32101.5|32066.5|32108|32073|32099.5|32064.5|13
1696935600000|2023-10-10 11:00:00|32099|32064|32102.5|32067.5|32102.5|32067.5|32098.5|32063.5|11
1696935900000|2023-10-10 11:05:00|32102|32067|32109|32069|32109|32070|32102|32067|16
1696936200000|2023-10-10 11:10:00|32110|32067.5|32108.5|32073.5|32114.5|32079.5|32104|32065|41
1696936500000|2023-10-10 11:15:00|32101.5|32081.5|32102|32082|32102.5|32082.5|32101.5|32081.5|10
1696936800000|2023-10-10 11:20:00|32102.5|32082.5|32103|32083|32104|32084|32102.5|32082.5|5
1696937400000|2023-10-10 11:30:00|32103.5|32083.5|32105.5|32085.5|32106|32086|32103.5|32083.5|6
1696937700000|2023-10-10 11:35:00|32106|32086|32101|32081|32106|32086|32101|32081|10
1696938000000|2023-10-10 11:40:00|32100.5|32080.5|32100.5|32080.5|32101|32081|32100|32080|10
1696938300000|2023-10-10 11:45:00|32101|32081|32100.5|32080.5|32101|32081|32100|32080|8
1696938600000|2023-10-10 11:50:00|32101|32081|32101|32081|32101|32081|32101|32081|1
1696938900000|2023-10-10 11:55:00|32101.5|32081.5|32130|32095|32130.5|32103|32101.5|32081.5|34
1696939200000|2023-10-10 12:00:00|32131|32094|32132.5|32112.5|32144|32113|32131|32090|36
1696939500000|2023-10-10 12:05:00|32130.5|32110.5|32110.5|32090.5|32132|32112|32110|32090|16
1696939800000|2023-10-10 12:10:00|32113|32093|32122|32102|32126.5|32106.5|32113|32093|19
1696940100000|2023-10-10 12:15:00|32122.5|32102.5|32117.5|32097.5|32123|32103|32117.5|32097.5|10
1696940400000|2023-10-10 12:20:00|32117|32097|32118.5|32098.5|32119.5|32099.5|32116.5|32096.5|19
1696941000000|2023-10-10 12:30:00|32118|32098|32112.5|32092.5|32118|32098|32112.5|32092.5|9
1696941300000|2023-10-10 12:35:00|32112|32092|32111|32091|32112|32092|32111|32091|3
1696941600000|2023-10-10 12:40:00|32111.5|32091.5|32111.5|32091.5|32113.5|32093.5|32111.5|32091.5|22
1696941900000|2023-10-10 12:45:00|32111|32091|32110.5|32090.5|32111.5|32091.5|32110.5|32090.5|18
1696942200000|2023-10-10 12:50:00|32110|32090|32097.5|32077.5|32111|32091|32097.5|32077.5|31
1696942500000|2023-10-10 12:55:00|32097|32077|32094.5|32074.5|32097.5|32077.5|32094|32074|8
1696942800000|2023-10-10 13:00:00|32094|32074|32094.5|32074.5|32097.5|32077.5|32093|32073|24
1696943100000|2023-10-10 13:05:00|32094|32074|32099.5|32079.5|32100.5|32080.5|32092.5|32072.5|20
1696943400000|2023-10-10 13:10:00|32099|32079|32094|32074|32099|32079|32088|32068|11
1696943700000|2023-10-10 13:15:00|32093|32073|32086.5|32066.5|32093|32073|32078|32058|17
1696944000000|2023-10-10 13:20:00|32087|32067|32094.5|32074.5|32095.5|32075.5|32086.5|32066.5|31
1696944300000|2023-10-10 13:25:00|32094|32074|32090.5|32070.5|32106|32086|32082.5|32062.5|38
1696944600000|2023-10-10 13:30:00|32090|32070|32088.5|32068.5|32095|32075|32087.5|32067.5|34
1696944900000|2023-10-10 13:35:00|32088|32068|32094.5|32074.5|32095|32075|32088|32068|7
1696945200000|2023-10-10 13:40:00|32095|32075|32094.5|32074.5|32095|32075|32085.5|32065.5|18
1696945500000|2023-10-10 13:45:00|32100|32080|32100.5|32080.5|32100.5|32080.5|32099.5|32079.5|4
1696945800000|2023-10-10 13:50:00|32100|32080|32102.5|32082.5|32102.5|32082.5|32099.5|32079.5|11
1696946100000|2023-10-10 13:55:00|32100.5|32080.5|32111.5|32076.5|32113.5|32081|32099|32076.5|8
1696946400000|2023-10-10 14:00:00|32111|32076|32090|32070|32112|32079.5|32089|32069|25
1696946700000|2023-10-10 14:05:00|32089.5|32069.5|32080.5|32060.5|32089.5|32069.5|32076.5|32056.5|16
1696947000000|2023-10-10 14:10:00|32080|32060|32078.5|32058.5|32081|32061|32077.5|32057.5|13
1696947300000|2023-10-10 14:15:00|32079|32059|32075.5|32055.5|32079|32059|32075|32055|47
1696947600000|2023-10-10 14:20:00|32076|32056|32077|32057|32079.5|32059.5|32076|32056|8
1696947900000|2023-10-10 14:25:00|32076.5|32056.5|32068|32048|32079.5|32059.5|32066|32046|39
1696948200000|2023-10-10 14:30:00|32068.5|32048.5|32072|32052|32072.5|32052.5|32067|32047|69
1696948500000|2023-10-10 14:35:00|32072.5|32052.5|32064|32044|32072.5|32052.5|32064|32044|22
1696948800000|2023-10-10 14:40:00|32063.5|32043.5|32084|32064|32084.5|32064.5|32063|32043|35
1696949100000|2023-10-10 14:45:00|32084.5|32064.5|32084.5|32064.5|32096.5|32076.5|32083.5|32063.5|15
1696949400000|2023-10-10 14:50:00|32085|32065|32085|32065|32085|32065|32080.5|32060.5|37
1696949700000|2023-10-10 14:55:00|32083|32063|32074.5|32054.5|32087.5|32067.5|32074|32054|33
1696950000000|2023-10-10 15:00:00|32074|32054|32074|32054|32076.5|32056.5|32073.5|32053.5|16
1696950300000|2023-10-10 15:05:00|32073.5|32053.5|32068.5|32048.5|32074|32054|32068.5|32048.5|31
1696950600000|2023-10-10 15:10:00|32069.5|32049.5|32069|32049|32075.5|32055.5|32068.5|32048.5|16
1696950900000|2023-10-10 15:15:00|32072.5|32052.5|32067.5|32047.5|32073|32053|32060.5|32040.5|46
1696951200000|2023-10-10 15:20:00|32067|32047|32070.5|32050.5|32070.5|32050.5|32065.5|32045.5|24
1696951500000|2023-10-10 15:25:00|32070|32050|32081|32061|32081|32061|32070|32050|19
1696951800000|2023-10-10 15:30:00|32080.5|32060.5|32072|32052|32081|32061|32070|32050|22
1696952100000|2023-10-10 15:35:00|32071|32051|32070.5|32050.5|32071|32051|32070|32050|7
1696952400000|2023-10-10 15:40:00|32071.5|32036.5|32063.5|32043.5|32072|32045|32063|32035.5|20
1696952700000|2023-10-10 15:45:00|32063|32043|32062.5|32042.5|32064.5|32044.5|32061.5|32041.5|23
1696953000000|2023-10-10 15:50:00|32064.5|32044.5|32062|32042|32066|32046|32059|32039|20
1696953300000|2023-10-10 15:55:00|32062.5|32042.5|32054.5|32034.5|32062.5|32042.5|32054.5|32034.5|25
1696953600000|2023-10-10 16:00:00|32054|32034|32054.5|32034.5|32055|32035|32052.5|32032.5|12
1696953900000|2023-10-10 16:05:00|32054|32034|32044.5|32024.5|32054.5|32034.5|32043.5|32023.5|39
1696954200000|2023-10-10 16:10:00|32044|32024|32045|32025|32049.5|32029.5|32042|32022|22
1696954500000|2023-10-10 16:15:00|32044.5|32024.5|32045|32025|32046|32026|32044|32024|15
1696954800000|2023-10-10 16:20:00|32047|32027|32043.5|32023.5|32048.5|32028.5|32043|32023|24
1696955100000|2023-10-10 16:25:00|32043|32023|32045|32025|32046.5|32026.5|32043|32023|24
1696955700000|2023-10-10 16:35:00|32043|32023|32042|32022|32043|32023|32041|32021|9
1696956000000|2023-10-10 16:40:00|32041.5|32021.5|32043.5|32023.5|32044.5|32024.5|32041.5|32021.5|11
1696956300000|2023-10-10 16:45:00|32043|32023|32041|32021|32043|32023|32040|32020|14
1696956600000|2023-10-10 16:50:00|32040.5|32020.5|32041.5|32021.5|32041.5|32021.5|32039.5|32019.5|6
1696956900000|2023-10-10 16:55:00|32041|32021|32037.5|32017.5|32041.5|32021.5|32036|32016|17
1696957200000|2023-10-10 17:00:00|32036|32016|32033.5|32013.5|32036|32016|32031.5|32011.5|17
1696957500000|2023-10-10 17:05:00|32034|32014|32045.5|32025.5|32046.5|32026.5|32033.5|32013.5|30
1696957800000|2023-10-10 17:10:00|32045|32025|32046|32026|32048.5|32028.5|32045|32025|13
1696958100000|2023-10-10 17:15:00|32046.5|32026.5|32058.5|32038.5|32059.5|32039.5|32046.5|32026.5|31
1696958400000|2023-10-10 17:20:00|32058|32038|32049|32029|32059.5|32039.5|32048.5|32028.5|27
1696958700000|2023-10-10 17:25:00|32049.5|32029.5|32054|32034|32055.5|32035.5|32049.5|32029.5|32
1696959000000|2023-10-10 17:30:00|32053.5|32033.5|32052.5|32032.5|32054|32034|32049.5|32029.5|14
1696959300000|2023-10-10 17:35:00|32052|32032|32052|32032|32053|32033|32052|32032|11
1696959600000|2023-10-10 17:40:00|32052.5|32032.5|32052|32032|32052.5|32032.5|32052|32032|2
1696959900000|2023-10-10 17:45:00|32051.5|32031.5|32053|32033|32053|32033|32051.5|32031.5|4
1696960200000|2023-10-10 17:50:00|32051|32031|32052.5|32032.5|32052.5|32032.5|32049|32029|25
1696960500000|2023-10-10 17:55:00|32052|32032|32052|32032|32052.5|32032.5|32051.5|32031.5|5
1696960800000|2023-10-10 18:00:00|32094.5|32052.5|32055.5|32035.5|32094.5|32052.5|32055|32029|37
1696961100000|2023-10-10 18:05:00|32055|32035|32058|32038|32058|32038|32055|32035|14
1696961400000|2023-10-10 18:10:00|32058.5|32038.5|32056.5|32036.5|32059|32039|32056.5|32036.5|10
1696961700000|2023-10-10 18:15:00|32056|32036|32055.5|32035.5|32056|32036|32055.5|32035.5|6
1696962000000|2023-10-10 18:20:00|32055|32035|32050.5|32030.5|32055|32035|32050.5|32030.5|14
1696962300000|2023-10-10 18:25:00|32050|32030|32045|32025|32050.5|32030.5|32045|32025|15
1696962600000|2023-10-10 18:30:00|32045.5|32025.5|32045|32025|32045.5|32025.5|32045|32025|4
1696962900000|2023-10-10 18:35:00|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|32044.5|32024.5|1
1696963200000|2023-10-10 18:40:00|32045|32025|32044.5|32024.5|32045|32025|32044.5|32024.5|2
1696963500000|2023-10-10 18:45:00|32044|32024|32044|32024|32044|32024|32044|32024|1
1696964100000|2023-10-10 18:55:00|32044.5|32024.5|32043.5|32023.5|32044.5|32024.5|32043.5|32023.5|3
1696964400000|2023-10-10 19:00:00|32043|32023|32042.5|32022.5|32043|32023|32042.5|32022.5|4
1696964700000|2023-10-10 19:05:00|32043|32023|32045.5|32025.5|32046|32026|32043|32023|7
1696965000000|2023-10-10 19:10:00|32045|32025|32039|32019|32045.5|32025.5|32039|32019|9
1696965300000|2023-10-10 19:15:00|32038.5|32018.5|32052|32032|32052.5|32032.5|32038.5|32018.5|12
1696965600000|2023-10-10 19:20:00|32052.5|32032.5|32044|32024|32052.5|32032.5|32044|32024|13
1696965900000|2023-10-10 19:25:00|32043.5|32023.5|32047|32027|32047|32027|32043.5|32023.5|6
1696966200000|2023-10-10 19:30:00|32046.5|32026.5|32045.5|32025.5|32046.5|32026.5|32045|32025|17
1696966500000|2023-10-10 19:35:00|32046|32026|32055|32035|32058|32038|32045.5|32025.5|26
1696966800000|2023-10-10 19:40:00|32054.5|32034.5|32055|32035|32055|32035|32054.5|32034.5|2
1696967100000|2023-10-10 19:45:00|32054.5|32034.5|32057.5|32037.5|32057.5|32037.5|32050.5|32030.5|10
1696967400000|2023-10-10 19:50:00|32058|32038|32053|32033|32058|32038|32046.5|32026.5|16
1696967700000|2023-10-10 19:55:00|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|32053|32033|3
1696986000000|2023-10-11 01:00:00|32052.5|32010.5|32036|32016|32052.5|32017.5|32029|32009|32
1696986300000|2023-10-11 01:05:00|32035.5|32015.5|32053|32033|32054|32034|32034.5|32014.5|37
1696986600000|2023-10-11 01:10:00|32052.5|32032.5|32047|32027|32058.5|32038.5|32045.5|32025.5|64
1696986900000|2023-10-11 01:15:00|32046.5|32026.5|32069|32049|32069|32049|32045|32025|64
1696987200000|2023-10-11 01:20:00|32069.5|32049.5|32070|32050|32074.5|32054.5|32065|32039.5|66
1696987500000|2023-10-11 01:25:00|32070.5|32050.5|32058|32038|32070.5|32050.5|32057.5|32037.5|18
1696987800000|2023-10-11 01:30:00|32057.5|32037.5|32063.5|32043.5|32068.5|32048.5|32057.5|32037.5|28
1696988100000|2023-10-11 01:35:00|32064|32044|32082|32062|32082|32062|32064|32044|40
1696988400000|2023-10-11 01:40:00|32081.5|32061.5|32075.5|32055.5|32084|32064|32073.5|32053.5|32
1696988700000|2023-10-11 01:45:00|32075|32055|32053.5|32033.5|32075|32055|32052.5|32032.5|44
1696989000000|2023-10-11 01:50:00|32054.5|32034.5|32050.5|32030.5|32054.5|32034.5|32049|32029|22
1696989300000|2023-10-11 01:55:00|32052|32032|32046|32026|32054|32034|32043|32023|51
1696989600000|2023-10-11 02:00:00|32046.5|32026.5|32050.5|32030.5|32050.5|32030.5|32046.5|32026.5|14
1696989900000|2023-10-11 02:05:00|32051|32031|32056|32036|32060|32040|32051|32031|33
1696990200000|2023-10-11 02:10:00|32056.5|32036.5|32062|32042|32063.5|32043.5|32055.5|32035.5|34
1696990500000|2023-10-11 02:15:00|32061.5|32041.5|32063|32043|32063|32043|32057|32037|28
1696990800000|2023-10-11 02:20:00|32063.5|32043.5|32070|32050|32070.5|32050.5|32063.5|32043.5|17
1696991100000|2023-10-11 02:25:00|32069.5|32049.5|32070.5|32050.5|32071|32051|32069.5|32049.5|17
1696991400000|2023-10-11 02:30:00|32071|32051|32063|32043|32071|32051|32063|32043|31
1696991700000|2023-10-11 02:35:00|32061|32041|32049.5|32029.5|32061|32041|32048.5|32028.5|41
1696992000000|2023-10-11 02:40:00|32049|32029|32043.5|32023.5|32049|32029|32041|32021|30
1696992300000|2023-10-11 02:45:00|32043|32023|32031.5|32011.5|32043.5|32023.5|32031.5|32011.5|22
1696992600000|2023-10-11 02:50:00|32032|32012|32008.5|31988.5|32032.5|32012.5|31994.5|31974.5|84
1696992900000|2023-10-11 02:55:00|32009|31989|32020.5|32000.5|32021|32001|32003|31983|87
1696993200000|2023-10-11 03:00:00|32020|32000|32021|32001|32022.5|32002.5|32019.5|31999.5|39
1696993500000|2023-10-11 03:05:00|32018|31998|31987|31967|32018|31998|31987|31967|29
1696993800000|2023-10-11 03:10:00|31984|31964|31980.5|31960.5|32026|31988|31980.5|31960.5|77
1696994100000|2023-10-11 03:15:00|31982|31962|31965.5|31945.5|31987|31967|31963|31943|47
1696994400000|2023-10-11 03:20:00|31965|31945|31959|31939|31969|31949|31959|31939|46
1696994700000|2023-10-11 03:25:00|31957|31937|31964.5|31944.5|31964.5|31944.5|31954|31934|44
1696995000000|2023-10-11 03:30:00|31964|31944|31959|31939|31965|31945|31959|31939|13
1696995300000|2023-10-11 03:35:00|31959.5|31939.5|31962.5|31942.5|31964|31944|31959.5|31939.5|19
1696995600000|2023-10-11 03:40:00|31958.5|31938.5|31963.5|31943.5|31963.5|31943.5|31957.5|31937.5|16
1696995900000|2023-10-11 03:45:00|31964|31944|31974|31954|31982.5|31962.5|31959.5|31939.5|41
1696996200000|2023-10-11 03:50:00|31975.5|31955.5|31985.5|31965.5|31988|31968|31965.5|31945.5|30
1696996500000|2023-10-11 03:55:00|31986|31966|31975|31955|31988|31968|31971.5|31951.5|38
1696996800000|2023-10-11 04:00:00|31975.5|31955.5|31977.5|31957.5|31978.5|31958.5|31975.5|31955.5|13
1696997100000|2023-10-11 04:05:00|31978|31958|31978|31958|31983|31963|31978|31958|11
1696997400000|2023-10-11 04:10:00|31978.5|31958.5|31982.5|31962.5|31982.5|31962.5|31978.5|31958.5|3
1696997700000|2023-10-11 04:15:00|31982|31962|31980.5|31960.5|31982.5|31962.5|31980|31960|6
1696998000000|2023-10-11 04:20:00|31980|31960|31981|31961|31981|31961|31980|31960|7
1696998300000|2023-10-11 04:25:00|31983|31963|31985.5|31965.5|31987.5|31967.5|31983|31963|16
1696998600000|2023-10-11 04:30:00|31986|31966|31989|31969|31989.5|31969.5|31986|31966|11
1696998900000|2023-10-11 04:35:00|31988.5|31968.5|31988.5|31968.5|31989.5|31969.5|31988.5|31968.5|4
1696999200000|2023-10-11 04:40:00|31992.5|31972.5|31988.5|31968.5|31993.5|31973.5|31988|31968|7
1696999500000|2023-10-11 04:45:00|31988|31968|31982.5|31962.5|31988.5|31968.5|31982.5|31962.5|7
1696999800000|2023-10-11 04:50:00|31978|31958|31977.5|31957.5|31978|31958|31977|31957|4
1697000100000|2023-10-11 04:55:00|31977|31957|31978|31958|31978|31958|31977|31957|5
1697000400000|2023-10-11 05:00:00|31977.5|31957.5|31977.5|31957.5|31978|31958|31973|31953|12
1697000700000|2023-10-11 05:05:00|31978|31958|31978|31958|31978|31958|31977.5|31957.5|5
1697001300000|2023-10-11 05:15:00|31977|31957|31978.5|31958.5|31978.5|31958.5|31974|31954|11
1697001600000|2023-10-11 05:20:00|31978|31958|31978.5|31958.5|31978.5|31958.5|31978|31958|2
1697001900000|2023-10-11 05:25:00|31978|31958|31978|31958|31978.5|31958.5|31978|31958|5
1697002200000|2023-10-11 05:30:00|31978.5|31958.5|31980|31960|31980|31960|31978|31958|10
1697002500000|2023-10-11 05:35:00|31980.5|31960.5|31979.5|31959.5|31980.5|31960.5|31979.5|31959.5|7
1697002800000|2023-10-11 05:40:00|31979|31959|31988.5|31968.5|31989.5|31969.5|31979|31959|20
1697003100000|2023-10-11 05:45:00|31989|31969|31986|31966|31989|31969|31983|31963|11
1697003400000|2023-10-11 05:50:00|31986.5|31966.5|31989.5|31969.5|31997|31977|31986|31966|22
1697003700000|2023-10-11 05:55:00|31990.5|31970.5|31997.5|31977.5|32005|31985|31989.5|31969.5|30
1697004000000|2023-10-11 06:00:00|31996.5|31976.5|32001|31981|32001.5|31981.5|31992.5|31972.5|41
1697004300000|2023-10-11 06:05:00|32001.5|31981.5|32013|31993|32017.5|31997.5|32001|31981|35
1697004600000|2023-10-11 06:10:00|32013.5|31993.5|31991.5|31971.5|32013.5|31993.5|31991.5|31971.5|52
1697004900000|2023-10-11 06:15:00|31991|31971|31987.5|31967.5|31993.5|31973.5|31987.5|31967.5|26
1697005200000|2023-10-11 06:20:00|31987|31967|31989|31969|31990|31970|31987|31967|18
1697005500000|2023-10-11 06:25:00|31988.5|31968.5|31989|31969|31992.5|31972.5|31988|31968|13
1697005800000|2023-10-11 06:30:00|31989.5|31969.5|31997|31977|31998|31978|31989.5|31969.5|28
1697006100000|2023-10-11 06:35:00|31997.5|31977.5|31994.5|31974.5|32003.5|31983.5|31993.5|31973.5|65
1697006400000|2023-10-11 06:40:00|31994|31974|31995.5|31975.5|31995.5|31975.5|31989|31969|25
1697006700000|2023-10-11 06:45:00|31995|31975|31993.5|31973.5|31999|31979|31991|31971|41
1697007000000|2023-10-11 06:50:00|31994|31974|32003|31983|32003|31983|31993.5|31973.5|30
1697007300000|2023-10-11 06:55:00|32003.5|31983.5|32015|31995|32018|31998|32003.5|31983.5|41
1697007600000|2023-10-11 07:00:00|32015.5|31995.5|32021|32001|32022|32002|32015|31995|27
1697007900000|2023-10-11 07:05:00|32022|32002|32032|32012|32032|32012|32019.5|31999.5|44
1697008200000|2023-10-11 07:10:00|32032.5|32012.5|32033.5|32013.5|32041.5|32021.5|32028.5|32008.5|49
1697008500000|2023-10-11 07:15:00|32033|32013|32032|32012|32033.5|32013.5|32027|32007|18
1697008800000|2023-10-11 07:20:00|32031|32011|32028.5|32008.5|32032|32012|32026|32006|18
1697009100000|2023-10-11 07:25:00|32026.5|32006.5|32032|32012|32032|32012|32025|32005|25
1697009400000|2023-10-11 07:30:00|32032.5|32012.5|32040|32020|32040|32020|32032|32012|18
1697009700000|2023-10-11 07:35:00|32040.5|32020.5|32040|32020|32042.5|32022.5|32039.5|32019.5|33
1697010000000|2023-10-11 07:40:00|32040.5|32020.5|32032.5|32012.5|32042|32022|32022.5|32002.5|64
1697010300000|2023-10-11 07:45:00|32032|32012|32029|32009|32043|32023|32028|32008|39
1697010600000|2023-10-11 07:50:00|32032|32012|32035.5|32015.5|32036|32016|32027.5|32007.5|24
1697010900000|2023-10-11 07:55:00|32036.5|32016.5|32058|32038|32058|32038|32036.5|32016.5|31
1697011200000|2023-10-11 08:00:00|32056.5|32036.5|32060|32040|32063|32043|32055|32035|47
1697011500000|2023-10-11 08:05:00|32059.5|32039.5|32076.5|32056.5|32077|32057|32056.5|32036.5|25
1697011800000|2023-10-11 08:10:00|32077|32057|32077.5|32057.5|32077.5|32057.5|32076|32056|6
1697012100000|2023-10-11 08:15:00|32077|32057|32051|32031|32077|32057|32051|32031|36
1697012400000|2023-10-11 08:20:00|32051.5|32031.5|32051.5|32031.5|32052|32032|32050|32030|24
1697012700000|2023-10-11 08:25:00|32052|32032|32056.5|32036.5|32058|32038|32052|32032|26
1697013000000|2023-10-11 08:30:00|32054.5|32034.5|32064|32044|32064|32044|32054.5|32034.5|22
1697013300000|2023-10-11 08:35:00|32064.5|32044.5|32065|32045|32065.5|32045.5|32064|32044|14
1697013600000|2023-10-11 08:40:00|32064.5|32044.5|32059.5|32039.5|32064.5|32044.5|32059|32039|16
1697013900000|2023-10-11 08:45:00|32059|32039|32054|32034|32059|32039|32052|32032|22
1697014200000|2023-10-11 08:50:00|32056|32036|32057|32037|32057|32037|32056|32036|2
1697014500000|2023-10-11 08:55:00|32056.5|32036.5|32059|32039|32061.5|32041.5|32056|32036|26
1697014800000|2023-10-11 09:00:00|32057.5|32037.5|32057|32037|32057.5|32037.5|32052|32032|9
1697015100000|2023-10-11 09:05:00|32056.5|32036.5|32057|32037|32057|32037|32056.5|32036.5|2
1697015400000|2023-10-11 09:10:00|32063|32043|32064|32044|32071|32051|32063|32043|28
1697015700000|2023-10-11 09:15:00|32065|32045|32060|32040|32066.5|32046.5|32059.5|32039.5|27
1697016000000|2023-10-11 09:20:00|32060.5|32040.5|32058.5|32038.5|32061|32041|32058|32038|19
1697016300000|2023-10-11 09:25:00|32058|32038|32063|32043|32063|32043|32057.5|32037.5|13
1697016600000|2023-10-11 09:30:00|32063.5|32043.5|32061.5|32041.5|32063.5|32043.5|32061|32041|5
1697016900000|2023-10-11 09:35:00|32061|32041|32064.5|32044.5|32065|32045|32061|32041|10
1697017200000|2023-10-11 09:40:00|32064|32044|32056|32036|32064|32044|32055.5|32035.5|18
1697017500000|2023-10-11 09:45:00|32055.5|32035.5|32056|32036|32056|32036|32054.5|32034.5|12
1697017800000|2023-10-11 09:50:00|32055|32035|32053.5|32033.5|32055.5|32035.5|32053|32033|11
1697018100000|2023-10-11 09:55:00|32053|32033|32053.5|32033.5|32053.5|32033.5|32052.5|32032.5|10
1697018400000|2023-10-11 10:00:00|32055.5|32035.5|32054|32034|32056.5|32036.5|32053.5|32033.5|12
1697018700000|2023-10-11 10:05:00|32053.5|32033.5|32054|32034|32054|32034|32053.5|32033.5|2
1697019000000|2023-10-11 10:10:00|32053.5|32033.5|32053.5|32033.5|32054.5|32034.5|32052.5|32032.5|23
1697019300000|2023-10-11 10:15:00|32054|32034|32054|32034|32055.5|32035.5|32053.5|32033.5|11
1697019600000|2023-10-11 10:20:00|32053.5|32033.5|32054|32034|32055|32035|32053.5|32033.5|9
1697019900000|2023-10-11 10:25:00|32054.5|32034.5|32053.5|32033.5|32055|32035|32053|32033|13
1697020200000|2023-10-11 10:30:00|32054|32034|32053|32033|32055|32035|32053|32033|17
1697020800000|2023-10-11 10:40:00|32052.5|32032.5|32051|32031|32053|32033|32051|32031|8
1697021100000|2023-10-11 10:45:00|32051.5|32031.5|32051|32031|32052|32032|32050|32030|9
1697021400000|2023-10-11 10:50:00|32051.5|32031.5|32052|32032|32053|32033|32051.5|32031.5|5
1697021700000|2023-10-11 10:55:00|32052.5|32032.5|32052|32032|32052.5|32032.5|32052|32032|2
1697022000000|2023-10-11 11:00:00|32051.5|32031.5|32044.5|32024.5|32052|32032|32042|32022|10
1697022300000|2023-10-11 11:05:00|32044|32024|32041.5|32021.5|32045|32025|32041|32021|13
1697022600000|2023-10-11 11:10:00|32041|32021|32028|32008|32041|32021|32027|32007|40
1697022900000|2023-10-11 11:15:00|32027.5|32007.5|32030|32010|32031|32011|32027.5|32007.5|14
1697023200000|2023-10-11 11:20:00|32030.5|32010.5|32035|32015|32036|32016|32030.5|32010.5|29
1697023500000|2023-10-11 11:25:00|32035.5|32015.5|32036|32016|32036.5|32016.5|32035.5|32015.5|8
1697023800000|2023-10-11 11:30:00|32035.5|32015.5|32034|32014|32035.5|32015.5|32034|32014|6
1697024100000|2023-10-11 11:35:00|32034.5|32014.5|32036|32016|32036|32016|32034.5|32014.5|20
1697024400000|2023-10-11 11:40:00|32035.5|32015.5|32029|32009|32036|32016|32028.5|32008.5|19
1697024700000|2023-10-11 11:45:00|32029.5|32009.5|32031|32011|32031.5|32011.5|32026|32006|29
1697025000000|2023-10-11 11:50:00|32031.5|32011.5|32026.5|32006.5|32031.5|32011.5|32025.5|32005.5|5
1697025300000|2023-10-11 11:55:00|32029.5|32009.5|32026.5|32006.5|32029.5|32009.5|32026.5|32006.5|3
1697025600000|2023-10-11 12:00:00|32027|32007|32029|32009|32030|32010|32027|32007|13
1697025900000|2023-10-11 12:05:00|32029.5|32009.5|32029.5|32009.5|32029.5|32009.5|32029|32009|3
1697026200000|2023-10-11 12:10:00|32029|32009|32028|32008|32029|32009|32028|32008|5
1697026800000|2023-10-11 12:20:00|32027.5|32007.5|32026|32006|32028.5|32008.5|32026|32006|16
1697027100000|2023-10-11 12:25:00|32026.5|32006.5|32040|31998|32040.5|32006.5|32022|31984|31
1697027400000|2023-10-11 12:30:00|32039.5|31997.5|32047|32009|32057|32015|32039|31997|57
1697027700000|2023-10-11 12:35:00|32048|32008|32023|32003|32048|32008|32022.5|31990|48
1697028000000|2023-10-11 12:40:00|32022.5|32002.5|32020|32000|32025.5|32005.5|32020|32000|32
1697028300000|2023-10-11 12:45:00|32020.5|32000.5|32012.5|31992.5|32021.5|32001.5|32012.5|31992.5|14
1697028600000|2023-10-11 12:50:00|32012|31992|32008|31988|32012|31992|32007|31987|5
1697028900000|2023-10-11 12:55:00|32009|31989|32012.5|31992.5|32013|31993|32008|31988|27
1697029200000|2023-10-11 13:00:00|32012|31992|32011|31991|32014|31994|32007|31987|22
1697029500000|2023-10-11 13:05:00|32011.5|31991.5|32010.5|31990.5|32011.5|31991.5|32007.5|31987.5|16
1697029800000|2023-10-11 13:10:00|32011|31991|32021.5|32001.5|32021.5|32001.5|32008|31988|18
1697030100000|2023-10-11 13:15:00|32022|32002|32023|32003|32023.5|32003.5|32021.5|32001.5|7
1697030400000|2023-10-11 13:20:00|32023.5|32003.5|32023|32003|32023.5|32003.5|32023|32003|4
1697030700000|2023-10-11 13:25:00|32023.5|32003.5|32023.5|32003.5|32030.5|32010.5|32023.5|32003.5|15
1697031000000|2023-10-11 13:30:00|32024.5|32004.5|32025.5|32005.5|32034.5|32014.5|32024.5|32004.5|31
1697031300000|2023-10-11 13:35:00|32025|32005|32049|32029|32049|32029|32025|32005|29
1697031600000|2023-10-11 13:40:00|32051|32031|32054|32034|32063.5|32043.5|32047.5|32027.5|46
1697031900000|2023-10-11 13:45:00|32053|32033|32040.5|32020.5|32053|32033|32036|32011.5|27
1697032200000|2023-10-11 13:50:00|32041|32021|32052.5|32032.5|32057.5|32037.5|32038.5|32018.5|43
1697032500000|2023-10-11 13:55:00|32053|32033|32047.5|32027.5|32053.5|32033.5|32041|32021|44
1697032800000|2023-10-11 14:00:00|32047|32027|32046|32026|32047|32027|32044.5|32024.5|13
1697033100000|2023-10-11 14:05:00|32045.5|32025.5|32040|32020|32045.5|32025.5|32040|32020|15
1697033400000|2023-10-11 14:10:00|32041|32021|32040.5|32020.5|32043.5|32023.5|32038|32018|16
1697033700000|2023-10-11 14:15:00|32040|32020|32048.5|32028.5|32050.5|32030.5|32040|32020|20
1697034000000|2023-10-11 14:20:00|32048|32028|32047|32027|32048.5|32028.5|32046.5|32026.5|7
1697034300000|2023-10-11 14:25:00|32047.5|32027.5|32045.5|32025.5|32047.5|32027.5|32043|32023|13
1697034600000|2023-10-11 14:30:00|32046|32026|32037|32017|32046|32026|32036.5|32016.5|17
1697034900000|2023-10-11 14:35:00|32038|32018|32038|32018|32039|32019|32037|32017|38
1697035200000|2023-10-11 14:40:00|32037|32017|32030|32010|32037|32017|32029.5|32009.5|14
1697035500000|2023-10-11 14:45:00|32030.5|32010.5|32040.5|32020.5|32040.5|32020.5|32030.5|32010.5|15
1697035800000|2023-10-11 14:50:00|32041|32021|32038.5|32018.5|32041|32021|32038.5|32018.5|3
1697036100000|2023-10-11 14:55:00|32039|32019|32038|32018|32039|32019|32038|32018|7
1697036400000|2023-10-11 15:00:00|32042.5|32022.5|32040.5|32020.5|32042.5|32022.5|32039.5|32019.5|16
1697036700000|2023-10-11 15:05:00|32039.5|32019.5|32039.5|32004.5|32050|32030|32035|32004|65
1697037000000|2023-10-11 15:10:00|32040|32005|32040|32005|32051|32016|32038.5|32003.5|118
1697037300000|2023-10-11 15:15:00|32039.5|32004.5|32039|32019|32046.5|32019.5|32038.5|32004|73
1697037600000|2023-10-11 15:20:00|32039.5|32019.5|32039.5|32019.5|32040|32020|32039.5|32019.5|3
1697038200000|2023-10-11 15:30:00|32039|32019|32037|32017|32039|32019|32035|32015|18
1697038500000|2023-10-11 15:35:00|32036.5|32016.5|32036.5|32016.5|32039.5|32019.5|32035.5|32015.5|15
1697038800000|2023-10-11 15:40:00|32038.5|32018.5|32042|32022|32042.5|32022.5|32038.5|32018.5|13
1697039100000|2023-10-11 15:45:00|32043|32023|32052.5|32032.5|32055|32035|32043|32023|19
1697039400000|2023-10-11 15:50:00|32052|32032|32048.5|32028.5|32052.5|32032.5|32047|32027|18
1697039700000|2023-10-11 15:55:00|32048|32028|32048.5|32028.5|32048.5|32028.5|32048|32028|6
1697040000000|2023-10-11 16:00:00|32049|32029|32051|32031|32052|32032|32049|32029|8
1697040300000|2023-10-11 16:05:00|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|32050.5|32030.5|9
1697040600000|2023-10-11 16:10:00|32052|32032|32049.5|32029.5|32052|32032|32048.5|32028.5|9
1697040900000|2023-10-11 16:15:00|32050.5|32030.5|32060|32040|32060|32040|32050.5|32030.5|16
1697041200000|2023-10-11 16:20:00|32059.5|32039.5|32059.5|32039.5|32060|32040|32058|32038|11
1697041500000|2023-10-11 16:25:00|32059|32039|32058|32038|32059|32039|32057|32037|8
1697041800000|2023-10-11 16:30:00|32057.5|32037.5|32058.5|32038.5|32058.5|32038.5|32057.5|32037.5|11
1697042100000|2023-10-11 16:35:00|32059|32039|32058|32038|32059|32039|32057.5|32037.5|7
1697042400000|2023-10-11 16:40:00|32058.5|32038.5|32058.5|32038.5|32058.5|32038.5|32058.5|32038.5|1
1697042700000|2023-10-11 16:45:00|32059|32039|32058.5|32038.5|32060|32040|32058.5|32038.5|6
1697043000000|2023-10-11 16:50:00|32059|32039|32059|32039|32059.5|32039.5|32059|32039|3
1697043300000|2023-10-11 16:55:00|32058.5|32038.5|32062.5|32042.5|32072|32052|32058.5|32038.5|24
1697043600000|2023-10-11 17:00:00|32062|32042|32070|32050|32070|32050|32061|32041|13
1697043900000|2023-10-11 17:05:00|32070.5|32050.5|32064|32044|32078.5|32050.5|32062|32020.5|45
1697044200000|2023-10-11 17:10:00|32063.5|32043.5|32063.5|32043.5|32064.5|32044.5|32063.5|32043.5|5
1697044500000|2023-10-11 17:15:00|32064|32044|32065|32045|32065.5|32045.5|32063.5|32043.5|7
1697044800000|2023-10-11 17:20:00|32064.5|32044.5|32064|32044|32065|32045|32063.5|32043.5|6
1697045100000|2023-10-11 17:25:00|32064.5|32044.5|32059.5|32039.5|32064.5|32044.5|32058.5|32038.5|28
1697045400000|2023-10-11 17:30:00|32060|32040|32061.5|32041.5|32062.5|32042.5|32059.5|32039.5|22
1697045700000|2023-10-11 17:35:00|32062|32042|32071|32051|32071.5|32051.5|32062|32042|19
1697046000000|2023-10-11 17:40:00|32070.5|32050.5|32075|32055|32076.5|32056.5|32070.5|32050.5|23
1697046300000|2023-10-11 17:45:00|32074.5|32054.5|32075.5|32055.5|32075.5|32055.5|32074.5|32054.5|16
1697046600000|2023-10-11 17:50:00|32075|32055|32074|32054|32075|32055|32074|32054|3
1697046900000|2023-10-11 17:55:00|32073.5|32053.5|32094|32059|32094.5|32059.5|32070.5|32050.5|24
1697047200000|2023-10-11 18:00:00|32093.5|32058.5|32069|32049|32093.5|32058.5|32068|32048|14
1697047500000|2023-10-11 18:05:00|32069.5|32049.5|32071.5|32051.5|32071.5|32051.5|32069.5|32049.5|9
1697047800000|2023-10-11 18:10:00|32072|32052|32072|32052|32072|32052|32072|32052|1
1697048100000|2023-10-11 18:15:00|32071.5|32051.5|32071|32051|32071.5|32051.5|32071|32051|6
1697048400000|2023-10-11 18:20:00|32070.5|32050.5|32070.5|32050.5|32072|32052|32070.5|32050.5|15
1697048700000|2023-10-11 18:25:00|32070|32050|32054|32019|32070|32050|32051|32013|39
1697049000000|2023-10-11 18:30:00|32053.5|32018.5|32053|32033|32061.5|32034|32053|32018|18
1697049300000|2023-10-11 18:35:00|32052.5|32032.5|32052.5|32032.5|32053|32033|32051.5|32031.5|9
1697049600000|2023-10-11 18:40:00|32052|32032|32051.5|32031.5|32052|32032|32051.5|32031.5|2
1697049900000|2023-10-11 18:45:00|32052.5|32032.5|32044|32024|32052.5|32032.5|32043.5|32023.5|7
1697050200000|2023-10-11 18:50:00|32051|32016|32050.5|32015.5|32051|32016|32050|32015|4
1697050500000|2023-10-11 18:55:00|32051|32031|32052.5|32032.5|32053|32033|32050.5|32030.5|15
1697050800000|2023-10-11 19:00:00|32053|32033|32052|32032|32053|32033|32052|32032|2
1697051100000|2023-10-11 19:05:00|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|1
1697051700000|2023-10-11 19:15:00|32051|32031|32049|32029|32051|32031|32049|32029|5
1697052000000|2023-10-11 19:20:00|32049.5|32029.5|32050.5|32030.5|32050.5|32030.5|32049.5|32029.5|3
1697052300000|2023-10-11 19:25:00|32050|32030|32048.5|32028.5|32050|32030|32048.5|32028.5|4
1697052900000|2023-10-11 19:35:00|32049|32029|32050.5|32030.5|32050.5|32030.5|32049|32029|8
1697053200000|2023-10-11 19:40:00|32050|32030|32048.5|32028.5|32050|32030|32048|32028|5
1697053500000|2023-10-11 19:45:00|32049|32029|32049.5|32029.5|32049.5|32029.5|32049|32029|2
1697053800000|2023-10-11 19:50:00|32050|32030|32050.5|32015.5|32050.5|32030|32039|32014|25
1697054100000|2023-10-11 19:55:00|32050|32015|32063|32021|32063|32021|32043|32001|9
1697072400000|2023-10-12 01:00:00|32007.5|31965.5|32046|32026|32061.5|32041.5|32007.5|31965.5|39
1697072700000|2023-10-12 01:05:00|32046.5|32026.5|32055|32035|32055.5|32035.5|32046.5|32026.5|51
1697073000000|2023-10-12 01:10:00|32054.5|32034.5|32065|32045|32065.5|32045.5|32051|32031|65
1697073300000|2023-10-12 01:15:00|32059|32039|32064.5|32044.5|32065|32045|32059|32039|3
1697073600000|2023-10-12 01:20:00|32061|32041|32069|32049|32077.5|32057.5|32053|32033|61
1697073900000|2023-10-12 01:25:00|32071|32051|32071.5|32051.5|32072|32052|32067.5|32047.5|21
1697074200000|2023-10-12 01:30:00|32072|32052|32074.5|32054.5|32075.5|32055.5|32071.5|32051.5|27
1697074500000|2023-10-12 01:35:00|32069.5|32049.5|32077.5|32057.5|32078|32058|32069.5|32049.5|30
1697074800000|2023-10-12 01:40:00|32078.5|32058.5|32077.5|32057.5|32081.5|32061.5|32077|32057|23
1697075100000|2023-10-12 01:45:00|32077|32057|32082.5|32062.5|32087.5|32067.5|32077|32057|17
1697075400000|2023-10-12 01:50:00|32085.5|32065.5|32082.5|32062.5|32085.5|32065.5|32082.5|32062.5|3
1697075700000|2023-10-12 01:55:00|32085.5|32065.5|32097|32077|32097|32077|32082|32062|23
1697076000000|2023-10-12 02:00:00|32098.5|32078.5|32122.5|32102.5|32124.5|32104.5|32098.5|32078.5|45
1697076300000|2023-10-12 02:05:00|32122|32102|32142|32122|32147|32125.5|32121.5|32101.5|60
1697076600000|2023-10-12 02:10:00|32143|32123|32156.5|32136.5|32156.5|32136.5|32141|32121|32
1697076900000|2023-10-12 02:15:00|32156|32136|32146|32126|32156.5|32136.5|32146|32126|32
1697077200000|2023-10-12 02:20:00|32152|32132|32156|32136|32158.5|32138.5|32145.5|32125.5|55
1697077500000|2023-10-12 02:25:00|32156.5|32136.5|32168|32148|32169.5|32149.5|32156|32136|63
1697077800000|2023-10-12 02:30:00|32167.5|32147.5|32155.5|32135.5|32167.5|32147.5|32150.5|32130.5|86
1697078100000|2023-10-12 02:35:00|32156|32136|32151.5|32131.5|32156|32136|32151|32131|32
1697078400000|2023-10-12 02:40:00|32151|32131|32151|32131|32154|32134|32144|32124|36
1697078700000|2023-10-12 02:45:00|32151.5|32131.5|32153|32133|32158|32138|32151|32131|29
1697079000000|2023-10-12 02:50:00|32152.5|32132.5|32164.5|32144.5|32169|32149|32152.5|32132.5|44
1697079300000|2023-10-12 02:55:00|32164|32144|32152.5|32132.5|32164|32144|32152.5|32132.5|36
1697079600000|2023-10-12 03:00:00|32153|32133|32135.5|32115.5|32153|32133|32130.5|32095.5|76
1697079900000|2023-10-12 03:05:00|32138|32118|32138.5|32118.5|32143.5|32123.5|32138|32118|46
1697080200000|2023-10-12 03:10:00|32140.5|32120.5|32138.5|32118.5|32140.5|32120.5|32138|32118|27
1697080500000|2023-10-12 03:15:00|32138|32118|32139.5|32119.5|32140|32120|32138|32118|8
1697080800000|2023-10-12 03:20:00|32139|32119|32132|32112|32139.5|32119.5|32132|32112|26
1697081100000|2023-10-12 03:25:00|32131.5|32111.5|32124.5|32104.5|32131.5|32111.5|32121|32101|31
1697081400000|2023-10-12 03:30:00|32124|32104|32099|32079|32124|32104|32095.5|32075.5|52
1697081700000|2023-10-12 03:35:00|32099.5|32079.5|32094.5|32074.5|32099.5|32079.5|32083.5|32063.5|43
1697082000000|2023-10-12 03:40:00|32094|32074|32094|32074|32094.5|32074.5|32092.5|32072.5|15
1697082300000|2023-10-12 03:45:00|32094.5|32074.5|32095.5|32075.5|32096.5|32076.5|32091|32071|37
1697082600000|2023-10-12 03:50:00|32096|32076|32083|32063|32096|32076|32083|32063|15
1697082900000|2023-10-12 03:55:00|32082.5|32062.5|32073|32053|32082.5|32062.5|32072|32052|29
1697083200000|2023-10-12 04:00:00|32074|32054|32073|32053|32077|32057|32072.5|32052.5|8
1697083500000|2023-10-12 04:05:00|32075|32055|32073|32053|32075.5|32055.5|32071.5|32051.5|18
1697083800000|2023-10-12 04:10:00|32072.5|32052.5|32074.5|32054.5|32077|32057|32072.5|32052.5|18
1697084100000|2023-10-12 04:15:00|32073|32053|32073.5|32053.5|32073.5|32053.5|32072|32052|10
1697084400000|2023-10-12 04:20:00|32073|32053|32073|32053|32073|32053|32073|32053|1
1697084700000|2023-10-12 04:25:00|32073.5|32053.5|32076|32056|32076.5|32056.5|32073|32053|16
1697085000000|2023-10-12 04:30:00|32076.5|32056.5|32073.5|32053.5|32077|32057|32073.5|32053.5|14
1697085300000|2023-10-12 04:35:00|32074|32054|32079|32059|32079|32059|32073.5|32053.5|12
1697085600000|2023-10-12 04:40:00|32078.5|32058.5|32078.5|32058.5|32079|32059|32078|32058|5
1697085900000|2023-10-12 04:45:00|32078|32058|32078|32058|32078.5|32058.5|32077.5|32057.5|7
1697086200000|2023-10-12 04:50:00|32077.5|32057.5|32078.5|32058.5|32078.5|32058.5|32077.5|32057.5|13
1697086500000|2023-10-12 04:55:00|32078|32058|32078.5|32058.5|32078.5|32058.5|32077.5|32057.5|6
1697086800000|2023-10-12 05:00:00|32078|32058|32078.5|32058.5|32078.5|32058.5|32078|32058|6
1697087100000|2023-10-12 05:05:00|32078|32058|32077.5|32057.5|32078.5|32058.5|32077.5|32057.5|16
1697087400000|2023-10-12 05:10:00|32078|32058|32077.5|32057.5|32078.5|32058.5|32077.5|32057.5|14
1697087700000|2023-10-12 05:15:00|32078|32058|32078.5|32058.5|32078.5|32058.5|32078|32058|4
1697088000000|2023-10-12 05:20:00|32079|32059|32079|32059|32079|32059|32079|32059|1
1697088300000|2023-10-12 05:25:00|32078.5|32058.5|32079|32059|32079|32059|32078.5|32058.5|8
1697088600000|2023-10-12 05:30:00|32078.5|32058.5|32082.5|32062.5|32083.5|32063.5|32078.5|32058.5|13
1697088900000|2023-10-12 05:35:00|32082|32062|32078|32058|32082.5|32062.5|32076|32056|33
1697089200000|2023-10-12 05:40:00|32077.5|32057.5|32077|32057|32077.5|32057.5|32077|32057|4
1697089500000|2023-10-12 05:45:00|32076.5|32056.5|32080|32060|32080|32060|32075.5|32055.5|15
1697089800000|2023-10-12 05:50:00|32079.5|32059.5|32081.5|32061.5|32083.5|32063.5|32078.5|32058.5|18
1697090100000|2023-10-12 05:55:00|32082|32062|32083|32063|32083.5|32063.5|32081|32061|13
1697090400000|2023-10-12 06:00:00|32082|32062|32075.5|32055.5|32083|32063|32074.5|32054.5|32
1697090700000|2023-10-12 06:05:00|32076|32056|32067.5|32047.5|32077.5|32057.5|32067.5|32047.5|22
1697091000000|2023-10-12 06:10:00|32068|32048|32062|32042|32068|32048|32062|32042|9
1697091300000|2023-10-12 06:15:00|32061.5|32041.5|32061|32041|32063|32043|32056.5|32036.5|40
1697091600000|2023-10-12 06:20:00|32062|32042|32062|32042|32063|32043|32059.5|32039.5|9
1697091900000|2023-10-12 06:25:00|32061.5|32041.5|32067|32047|32067|32047|32061|32041|25
1697092200000|2023-10-12 06:30:00|32066.5|32046.5|32063|32043|32068.5|32048.5|32062.5|32042.5|24
1697092500000|2023-10-12 06:35:00|32062.5|32042.5|32047|32027|32063|32043|32047|32027|34
1697092800000|2023-10-12 06:40:00|32047.5|32027.5|32033.5|32013.5|32047.5|32027.5|32032|32012|65
1697093100000|2023-10-12 06:45:00|32034|32014|32052|32032|32054|32034|32034|32014|63
1697093400000|2023-10-12 06:50:00|32051.5|32031.5|32058|32038|32058|32038|32051.5|32031.5|23
1697093700000|2023-10-12 06:55:00|32057.5|32037.5|32062.5|32042.5|32063|32043|32048.5|32028.5|49
1697094000000|2023-10-12 07:00:00|32063|32043|32071|32051|32073|32053|32063|32043|45
1697094300000|2023-10-12 07:05:00|32071.5|32051.5|32063|32043|32072|32052|32063|32043|21
1697094600000|2023-10-12 07:10:00|32065|32045|32065|32045|32066|32046|32064.5|32044.5|11
1697094900000|2023-10-12 07:15:00|32065.5|32045.5|32064|32044|32068|32048|32063.5|32043.5|14
1697095200000|2023-10-12 07:20:00|32063.5|32043.5|32063|32043|32064.5|32044.5|32063|32043|14
1697095500000|2023-10-12 07:25:00|32063.5|32043.5|32065|32045|32065|32045|32063.5|32043.5|21
1697095800000|2023-10-12 07:30:00|32067|32047|32047.5|32027.5|32067.5|32047.5|32047.5|32027.5|48
1697096100000|2023-10-12 07:35:00|32047|32027|32052.5|32032.5|32053|32033|32046.5|32026.5|23
1697096400000|2023-10-12 07:40:00|32052|32032|32048|32028|32052.5|32032.5|32046|32026|13
1697096700000|2023-10-12 07:45:00|32047.5|32027.5|32053.5|32033.5|32053.5|32033.5|32047.5|32027.5|29
1697097000000|2023-10-12 07:50:00|32053|32033|32054|32034|32061|32041|32053|32033|35
1697097300000|2023-10-12 07:55:00|32054.5|32034.5|32053.5|32033.5|32062.5|32042.5|32053.5|32033.5|26
1697097600000|2023-10-12 08:00:00|32053|32033|32060.5|32040.5|32063.5|32043.5|32052.5|32032.5|29
1697097900000|2023-10-12 08:05:00|32059|32039|32053|32033|32059|32039|32046.5|32026.5|15
1697098200000|2023-10-12 08:10:00|32053.5|32033.5|32056.5|32036.5|32063|32043|32053.5|32033.5|26
1697098500000|2023-10-12 08:15:00|32055.5|32035.5|32052|32032|32055.5|32035.5|32048|32028|33
1697098800000|2023-10-12 08:20:00|32052.5|32032.5|32051.5|32031.5|32052.5|32032.5|32050|32030|13
1697099100000|2023-10-12 08:25:00|32052|32032|32045.5|32025.5|32052|32032|32045.5|32025.5|30
1697099400000|2023-10-12 08:30:00|32045|32025|32047.5|32027.5|32047.5|32027.5|32044|32024|23
1697099700000|2023-10-12 08:35:00|32048.5|32028.5|32047.5|32027.5|32049|32029|32046.5|32026.5|9
1697100000000|2023-10-12 08:40:00|32047|32027|32052|32032|32053|32033|32047|32027|22
1697100300000|2023-10-12 08:45:00|32052.5|32032.5|32058|32038|32058|32038|32052|32032|13
1697100600000|2023-10-12 08:50:00|32057.5|32037.5|32057.5|32037.5|32058|32038|32055|32035|10
1697100900000|2023-10-12 08:55:00|32057|32037|32050.5|32030.5|32057|32037|32050.5|32030.5|9
1697101200000|2023-10-12 09:00:00|32050|32030|32050.5|32030.5|32051|32031|32049.5|32029.5|28
1697101500000|2023-10-12 09:05:00|32052|32032|32063|32043|32063|32043|32052|32032|29
1697101800000|2023-10-12 09:10:00|32062.5|32042.5|32063|32043|32063|32043|32062.5|32042.5|2
1697102100000|2023-10-12 09:15:00|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|1
1697103300000|2023-10-12 09:35:00|32062|32042|32062|32042|32062.5|32042.5|32062|32042|5
1697103600000|2023-10-12 09:40:00|32062.5|32042.5|32068.5|32048.5|32069.5|32049.5|32062|32042|15
1697103900000|2023-10-12 09:45:00|32068|32048|32068|32048|32068.5|32048.5|32067.5|32047.5|9
1697104200000|2023-10-12 09:50:00|32067.5|32047.5|32064.5|32044.5|32068|32048|32062.5|32042.5|12
1697104500000|2023-10-12 09:55:00|32065|32045|32069.5|32049.5|32069.5|32049.5|32065|32045|7
1697104800000|2023-10-12 10:00:00|32070|32050|32067|32047|32071.5|32051.5|32067|32047|6
1697105100000|2023-10-12 10:05:00|32067.5|32047.5|32075|32055|32075|32055|32067.5|32047.5|12
1697105400000|2023-10-12 10:10:00|32073.5|32053.5|32074|32054|32075|32055|32073.5|32053.5|4
1697105700000|2023-10-12 10:15:00|32074.5|32054.5|32065.5|32045.5|32074.5|32054.5|32065.5|32045.5|23
1697106000000|2023-10-12 10:20:00|32065|32045|32063.5|32043.5|32068|32048|32048|32006|52
1697106300000|2023-10-12 10:25:00|32063|32043|32063|32043|32064.5|32044.5|32061.5|32041.5|22
1697106600000|2023-10-12 10:30:00|32063.5|32043.5|32063.5|32043.5|32066.5|32046.5|32063.5|32043.5|11
1697106900000|2023-10-12 10:35:00|32063|32043|32060.5|32040.5|32063|32043|32054|32034|26
1697107200000|2023-10-12 10:40:00|32060|32040|32056|32036|32061|32041|32056|32036|14
1697107500000|2023-10-12 10:45:00|32055.5|32035.5|32055.5|32035.5|32056|32036|32055|32035|13
1697107800000|2023-10-12 10:50:00|32056|32036|32048.5|32028.5|32056|32036|32038|32018|34
1697108100000|2023-10-12 10:55:00|32049|32029|32051|32031|32051|32031|32049|32029|4
1697108400000|2023-10-12 11:00:00|32050.5|32030.5|32053|32033|32053|32033|32050.5|32030.5|17
1697108700000|2023-10-12 11:05:00|32052.5|32032.5|32056|32036|32056|32036|32052|32032|19
1697109000000|2023-10-12 11:10:00|32056.5|32036.5|32056|32036|32057|32037|32055.5|32035.5|11
1697109300000|2023-10-12 11:15:00|32055.5|32035.5|32052|32032|32056|32036|32052|32032|23
1697109600000|2023-10-12 11:20:00|32051|32031|32056|32036|32056.5|32036.5|32051|32031|7
1697109900000|2023-10-12 11:25:00|32056.5|32036.5|32056|32036|32056.5|32036.5|32055|32035|6
1697110200000|2023-10-12 11:30:00|32058|32038|32055.5|32035.5|32058.5|32038.5|32055.5|32035.5|5
1697110500000|2023-10-12 11:35:00|32053.5|32033.5|32051.5|32031.5|32053.5|32033.5|32051.5|32031.5|2
1697110800000|2023-10-12 11:40:00|32043.5|32023.5|32051|32031|32051|32031|32043|32023|13
1697111400000|2023-10-12 11:50:00|32050.5|32030.5|32044|32024|32050.5|32030.5|32038|32018|30
1697111700000|2023-10-12 11:55:00|32042|32022|32036.5|32016.5|32042|32022|32034|32014|10
1697112000000|2023-10-12 12:00:00|32025.5|32005.5|32033|32013|32034.5|32014.5|32022|32002|38
1697112300000|2023-10-12 12:05:00|32032.5|32012.5|32037.5|32017.5|32038|32018|32032.5|32012.5|13
1697112600000|2023-10-12 12:10:00|32036|32016|32024.5|32004.5|32036|32016|32016.5|31996.5|43
1697112900000|2023-10-12 12:15:00|32025|32005|32029|32009|32032|32012|32025|32005|6
1697113200000|2023-10-12 12:20:00|32029.5|32009.5|32024.5|32004.5|32029.5|32009.5|32024|32004|13
1697113500000|2023-10-12 12:25:00|32024|32004|32032|31990|32032.5|32004.5|32010|31978|119
1697113800000|2023-10-12 12:30:00|32032.5|31990.5|32076.5|32034.5|32078|32036|32032|31990|174
1697114100000|2023-10-12 12:35:00|32077|32035|32092|32057|32096|32061|32075.5|32033.5|70
1697114400000|2023-10-12 12:40:00|32092.5|32057.5|32082.5|32062.5|32100|32071.5|32081|32055|51
1697114700000|2023-10-12 12:45:00|32082|32062|32051|32031|32082|32062|32051|32031|59
1697115000000|2023-10-12 12:50:00|32050.5|32030.5|32065|32045|32065|32045|32045.5|32023|59
1697115300000|2023-10-12 12:55:00|32065.5|32045.5|32075.5|32055.5|32083|32063|32065.5|32045.5|38
1697115600000|2023-10-12 13:00:00|32074.5|32054.5|32075|32055|32076|32056|32073|32053|25
1697115900000|2023-10-12 13:05:00|32075.5|32055.5|32075.5|32055.5|32076.5|32056.5|32067.5|32047.5|15
1697116200000|2023-10-12 13:10:00|32076.5|32056.5|32087|32067|32089|32069|32075|32055|35
1697116500000|2023-10-12 13:15:00|32086|32066|32086|32066|32093.5|32073.5|32085|32065|30
1697116800000|2023-10-12 13:20:00|32092.5|32072.5|32085|32065|32092.5|32072.5|32084.5|32064.5|8
1697117100000|2023-10-12 13:25:00|32086|32066|32092.5|32072.5|32092.5|32072.5|32084.5|32064.5|28
1697117400000|2023-10-12 13:30:00|32092|32072|32102|32082|32102.5|32082.5|32090|32070|30
1697117700000|2023-10-12 13:35:00|32101.5|32081.5|32099.5|32079.5|32102|32082|32097.5|32077.5|32
1697118000000|2023-10-12 13:40:00|32099|32079|32108.5|32088.5|32108.5|32088.5|32098|32078|19
1697118300000|2023-10-12 13:45:00|32108|32088|32113.5|32093.5|32118|32098|32108|32088|67
1697118600000|2023-10-12 13:50:00|32113|32093|32114.5|32094.5|32115|32095|32113|32093|14
1697118900000|2023-10-12 13:55:00|32118.5|32098.5|32127.5|32107.5|32132|32112|32116.5|32096.5|63
1697119200000|2023-10-12 14:00:00|32127|32107|32127|32107|32128.5|32108.5|32127|32107|23
1697119500000|2023-10-12 14:05:00|32126|32106|32120|32100|32126.5|32106.5|32108|32088|65
1697119800000|2023-10-12 14:10:00|32120.5|32100.5|32113|32093|32120.5|32100.5|32107|32087|31
1697120100000|2023-10-12 14:15:00|32113.5|32093.5|32120|32100|32120|32100|32113|32093|9
1697120400000|2023-10-12 14:20:00|32119.5|32099.5|32120|32100|32120|32100|32118.5|32098.5|8
1697120700000|2023-10-12 14:25:00|32119.5|32099.5|32125|32105|32126|32106|32119.5|32099.5|14
1697121000000|2023-10-12 14:30:00|32125.5|32105.5|32125|32105|32125.5|32105.5|32124.5|32104.5|15
1697121300000|2023-10-12 14:35:00|32125.5|32105.5|32125|32105|32127|32107|32125|32105|19
1697121600000|2023-10-12 14:40:00|32124.5|32104.5|32129|32109|32129|32109|32124|32104|10
1697121900000|2023-10-12 14:45:00|32128.5|32108.5|32130|32110|32138.5|32118.5|32125.5|32105.5|28
1697122200000|2023-10-12 14:50:00|32133|32113|32142.5|32122.5|32142.5|32122.5|32129|32109|19
1697122500000|2023-10-12 14:55:00|32143|32123|32144.5|32124.5|32147|32127|32139.5|32119.5|17
1697122800000|2023-10-12 15:00:00|32144|32124|32147|32127|32149|32129|32139|32119|19
1697123100000|2023-10-12 15:05:00|32146.5|32126.5|32141|32121|32146.5|32126.5|32135.5|32115.5|25
1697123400000|2023-10-12 15:10:00|32140.5|32120.5|32141|32121|32146|32126|32136|32116|29
1697123700000|2023-10-12 15:15:00|32140.5|32120.5|32140.5|32120.5|32143|32123|32138.5|32118.5|35
1697124000000|2023-10-12 15:20:00|32140|32120|32142.5|32122.5|32142.5|32122.5|32139.5|32119.5|26
1697124300000|2023-10-12 15:25:00|32146.5|32126.5|32138|32118|32149|32129|32136.5|32116.5|10
1697124600000|2023-10-12 15:30:00|32141.5|32121.5|32148.5|32128.5|32151.5|32131.5|32141|32121|13
1697124900000|2023-10-12 15:35:00|32147.5|32127.5|32136|32116|32147.5|32127.5|32136|32116|35
1697125200000|2023-10-12 15:40:00|32136.5|32116.5|32132.5|32112.5|32137|32117|32131.5|32111.5|24
1697125500000|2023-10-12 15:45:00|32132|32112|32147.5|32127.5|32147.5|32127.5|32131|32111|22
1697125800000|2023-10-12 15:50:00|32144.5|32124.5|32152.5|32132.5|32152.5|32132.5|32144|32124|19
1697126100000|2023-10-12 15:55:00|32152|32132|32149.5|32129.5|32152|32132|32145|32125|16
1697126400000|2023-10-12 16:00:00|32149|32129|32139.5|32119.5|32149|32129|32134.5|32114.5|36
1697126700000|2023-10-12 16:05:00|32139|32119|32144|32124|32147.5|32127.5|32139|32119|31
1697127000000|2023-10-12 16:10:00|32143.5|32123.5|32143|32123|32144.5|32124.5|32143|32123|30
1697127300000|2023-10-12 16:15:00|32143.5|32123.5|32143.5|32123.5|32143.5|32123.5|32143|32123|3
1697127600000|2023-10-12 16:20:00|32144|32124|32142.5|32122.5|32144|32124|32142.5|32122.5|22
1697127900000|2023-10-12 16:25:00|32143|32123|32143|32123|32143.5|32123.5|32142|32122|19
1697128200000|2023-10-12 16:30:00|32143.5|32123.5|32143.5|32123.5|32144|32124|32143.5|32123.5|3
1697128500000|2023-10-12 16:35:00|32143|32123|32136|32116|32143.5|32123.5|32136|32116|24
1697128800000|2023-10-12 16:40:00|32139.5|32119.5|32143|32123|32144|32124|32139.5|32119.5|24
1697129100000|2023-10-12 16:45:00|32144|32124|32150.5|32130.5|32150.5|32130.5|32143|32123|9
1697129400000|2023-10-12 16:50:00|32147|32127|32145.5|32125.5|32147|32127|32143.5|32123.5|22
1697129700000|2023-10-12 16:55:00|32146|32126|32148|32128|32148|32128|32145.5|32125.5|11
1697130000000|2023-10-12 17:00:00|32147.5|32127.5|32153.5|32133.5|32154|32134|32146.5|32126.5|36
1697130300000|2023-10-12 17:05:00|32154.5|32134.5|32160|32140|32162.5|32142.5|32154.5|32134.5|16
1697130600000|2023-10-12 17:10:00|32160.5|32140.5|32160.5|32140.5|32162|32142|32160|32140|20
1697130900000|2023-10-12 17:15:00|32161|32141|32158|32138|32161.5|32141.5|32158|32138|11
1697131200000|2023-10-12 17:20:00|32158.5|32138.5|32163|32143|32165.5|32145.5|32156|32136|24
1697131500000|2023-10-12 17:25:00|32162.5|32142.5|32161.5|32141.5|32163|32143|32161.5|32141.5|8
1697131800000|2023-10-12 17:30:00|32162|32142|32162.5|32142.5|32162.5|32142.5|32161.5|32141.5|18
1697132100000|2023-10-12 17:35:00|32163|32143|32168.5|32148.5|32168.5|32148.5|32161.5|32141.5|29
1697132400000|2023-10-12 17:40:00|32169|32149|32171|32151|32175.5|32155.5|32168|32148|33
1697132700000|2023-10-12 17:45:00|32200|32158|32188|32153|32205|32163|32186.5|32150|34
1697133000000|2023-10-12 17:50:00|32187.5|32152.5|32181|32146|32189|32154|32180|32145|18
1697133300000|2023-10-12 17:55:00|32180.5|32145.5|32177.5|32157.5|32180.5|32157.5|32172.5|32145.5|20
1697133600000|2023-10-12 18:00:00|32178.5|32158.5|32188.5|32168.5|32190.5|32170.5|32178|32158|32
1697133900000|2023-10-12 18:05:00|32189|32169|32189|32169|32195|32175|32189|32169|26
1697134200000|2023-10-12 18:10:00|32189.5|32169.5|32196|32176|32197|32177|32187.5|32167.5|22
1697134500000|2023-10-12 18:15:00|32196.5|32176.5|32196|32176|32197.5|32177.5|32195|32175|26
1697134800000|2023-10-12 18:20:00|32195.5|32175.5|32194|32153|32195.5|32175.5|32185|32153|33
1697135100000|2023-10-12 18:25:00|32193.5|32152|32193|32151|32194.5|32152.5|32192.5|32150.5|13
1697135400000|2023-10-12 18:30:00|32192.5|32150.5|32193|32151|32193.5|32151.5|32192.5|32150.5|10
1697135700000|2023-10-12 18:35:00|32193.5|32151.5|32194|32152|32194.5|32152.5|32191|32149|16
1697136000000|2023-10-12 18:40:00|32193.5|32151.5|32193.5|32151.5|32194.5|32152.5|32193.5|32151.5|7
1697136300000|2023-10-12 18:45:00|32194|32152|32194|32152|32195|32153|32194|32152|5
1697136600000|2023-10-12 18:50:00|32194.5|32152.5|32187|32152|32194.5|32153|32185|32147|33
1697136900000|2023-10-12 18:55:00|32189.5|32154.5|32192.5|32157.5|32192.5|32157.5|32189.5|32154.5|13
1697137200000|2023-10-12 19:00:00|32192|32157|32198|32158|32198|32160.5|32191.5|32156.5|17
1697137500000|2023-10-12 19:05:00|32197|32157|32192|32157|32197|32158|32190|32154|23
1697137800000|2023-10-12 19:10:00|32191.5|32156.5|32194.5|32159.5|32199.5|32164.5|32191.5|32156.5|17
1697138100000|2023-10-12 19:15:00|32187.5|32167.5|32186.5|32166.5|32187.5|32167.5|32186.5|32166.5|11
1697138400000|2023-10-12 19:20:00|32186|32166|32187|32167|32187|32167|32185.5|32165.5|17
1697138700000|2023-10-12 19:25:00|32186.5|32166.5|32186.5|32166.5|32187|32167|32186|32166|7
1697139000000|2023-10-12 19:30:00|32186|32166|32185.5|32165.5|32186|32166|32185.5|32165.5|4
1697139300000|2023-10-12 19:35:00|32186|32166|32187|32167|32187.5|32167.5|32186|32166|5
1697139600000|2023-10-12 19:40:00|32187.5|32167.5|32183|32163|32187.5|32167.5|32179|32159|20
1697139900000|2023-10-12 19:45:00|32182.5|32162.5|32177|32157|32185|32165|32177|32157|25
1697140200000|2023-10-12 19:50:00|32176.5|32156.5|32182|32162|32182.5|32162.5|32176.5|32156.5|12
1697140500000|2023-10-12 19:55:00|32181.5|32161.5|32183|32163|32183|32163|32181.5|32161.5|6
1697158800000|2023-10-13 01:00:00|32197|32155|32165|32145|32197|32156|32165|32145|14
1697159100000|2023-10-13 01:05:00|32166.5|32146.5|32176|32156|32176.5|32156.5|32166.5|32146.5|29
1697159400000|2023-10-13 01:10:00|32176.5|32156.5|32201.5|32181.5|32206.5|32186.5|32173|32153|69
1697159700000|2023-10-13 01:15:00|32202|32182|32180.5|32160.5|32202|32182|32180|32160|77
1697160000000|2023-10-13 01:20:00|32180|32160|32181|32161|32183|32163|32178|32158|64
1697160300000|2023-10-13 01:25:00|32180.5|32160.5|32180|32145|32180.5|32160.5|32165|32123.5|76
1697160600000|2023-10-13 01:30:00|32181|32146|32181|32161|32191|32171|32172.5|32142.5|93
1697160900000|2023-10-13 01:35:00|32181.5|32161.5|32189|32169|32196|32176|32181.5|32161.5|68
1697161200000|2023-10-13 01:40:00|32188|32168|32183.5|32163.5|32188|32168|32183.5|32163.5|18
1697161500000|2023-10-13 01:45:00|32184|32164|32183|32163|32187.5|32167.5|32179.5|32159.5|40
1697161800000|2023-10-13 01:50:00|32182.5|32162.5|32176|32156|32183|32163|32175.5|32155.5|25
1697162100000|2023-10-13 01:55:00|32174|32154|32167.5|32147.5|32176|32156|32157.5|32137.5|54
1697162400000|2023-10-13 02:00:00|32168|32148|32169.5|32149.5|32169.5|32149.5|32153.5|32133.5|41
1697162700000|2023-10-13 02:05:00|32169|32149|32150.5|32130.5|32169.5|32149.5|32105.5|32063.5|120
1697163000000|2023-10-13 02:10:00|32150|32130|32171|32151|32171|32151|32150|32130|23
1697163300000|2023-10-13 02:15:00|32170.5|32150.5|32149|32129|32170.5|32150.5|32142|32122|50
1697163600000|2023-10-13 02:20:00|32149.5|32129.5|32151|32131|32153|32133|32149.5|32129.5|30
1697163900000|2023-10-13 02:25:00|32150.5|32130.5|32158|32138|32158|32138|32150.5|32130.5|23
1697164200000|2023-10-13 02:30:00|32157.5|32137.5|32166|32146|32166|32146|32157.5|32137.5|25
1697164500000|2023-10-13 02:35:00|32165.5|32145.5|32173|32153|32174|32154|32165.5|32145.5|28
1697164800000|2023-10-13 02:40:00|32173.5|32153.5|32172.5|32152.5|32175|32155|32172.5|32152.5|17
1697165100000|2023-10-13 02:45:00|32171.5|32151.5|32170.5|32150.5|32174|32154|32166.5|32146.5|43
1697165400000|2023-10-13 02:50:00|32171|32151|32169.5|32149.5|32171.5|32151.5|32166.5|32146.5|13
1697165700000|2023-10-13 02:55:00|32170|32150|32172|32152|32172|32152|32169.5|32149.5|15
1697166000000|2023-10-13 03:00:00|32171.5|32151.5|32161.5|32141.5|32171.5|32151.5|32161.5|32141.5|21
1697166300000|2023-10-13 03:05:00|32162|32142|32163.5|32143.5|32165.5|32145.5|32161.5|32141.5|27
1697166600000|2023-10-13 03:10:00|32164|32144|32172.5|32152.5|32174.5|32154.5|32164|32144|24
1697166900000|2023-10-13 03:15:00|32172|32152|32177.5|32157.5|32177.5|32157.5|32172|32152|6
1697167200000|2023-10-13 03:20:00|32177|32157|32177|32157|32177.5|32157.5|32176.5|32156.5|5
1697167500000|2023-10-13 03:25:00|32176.5|32156.5|32174.5|32154.5|32176.5|32156.5|32172|32152|15
1697167800000|2023-10-13 03:30:00|32174|32154|32175.5|32155.5|32175.5|32155.5|32173|32153|18
1697168100000|2023-10-13 03:35:00|32176|32156|32176.5|32156.5|32177|32157|32176|32156|8
1697168400000|2023-10-13 03:40:00|32177|32157|32176|32156|32177|32157|32174|32154|15
1697168700000|2023-10-13 03:45:00|32175.5|32155.5|32174|32154|32176|32156|32171.5|32151.5|21
1697169000000|2023-10-13 03:50:00|32174.5|32154.5|32177|32157|32177|32157|32174|32154|7
1697169300000|2023-10-13 03:55:00|32176.5|32156.5|32176|32156|32176.5|32156.5|32173.5|32153.5|11
1697169600000|2023-10-13 04:00:00|32175.5|32155.5|32176.5|32156.5|32177|32157|32173|32153|12
1697169900000|2023-10-13 04:05:00|32176|32156|32170.5|32150.5|32176|32156|32170.5|32150.5|8
1697170200000|2023-10-13 04:10:00|32171|32151|32171|32151|32171|32151|32170.5|32150.5|3
1697170500000|2023-10-13 04:15:00|32169.5|32149.5|32166|32146|32169.5|32149.5|32165.5|32145.5|16
1697170800000|2023-10-13 04:20:00|32166.5|32146.5|32166.5|32146.5|32166.5|32146.5|32166.5|32146.5|1
1697171100000|2023-10-13 04:25:00|32167|32147|32166.5|32146.5|32167|32147|32166.5|32146.5|2
1697171400000|2023-10-13 04:30:00|32167|32147|32165|32145|32167|32147|32162|32142|13
1697171700000|2023-10-13 04:35:00|32165.5|32145.5|32162|32142|32166.5|32146.5|32162|32142|12
1697172000000|2023-10-13 04:40:00|32163.5|32143.5|32162.5|32142.5|32164.5|32144.5|32161.5|32141.5|9
1697172300000|2023-10-13 04:45:00|32163.5|32143.5|32162.5|32142.5|32165|32145|32162|32142|6
1697172600000|2023-10-13 04:50:00|32163|32143|32166|32146|32167|32147|32163|32143|7
1697172900000|2023-10-13 04:55:00|32166.5|32146.5|32167.5|32147.5|32167.5|32147.5|32164.5|32144.5|22
1697173200000|2023-10-13 05:00:00|32167|32147|32166.5|32146.5|32167|32147|32166|32146|4
1697173500000|2023-10-13 05:05:00|32166|32146|32166|32146|32167.5|32147.5|32166|32146|17
1697173800000|2023-10-13 05:10:00|32166.5|32146.5|32164|32144|32166.5|32146.5|32163|32143|14
1697174100000|2023-10-13 05:15:00|32163.5|32143.5|32163|32143|32164.5|32144.5|32162.5|32142.5|27
1697174400000|2023-10-13 05:20:00|32162.5|32142.5|32159.5|32139.5|32162.5|32142.5|32158|32138|22
1697174700000|2023-10-13 05:25:00|32160.5|32140.5|32164.5|32144.5|32166|32146|32160.5|32140.5|14
1697175000000|2023-10-13 05:30:00|32164|32144|32166|32146|32166|32146|32161.5|32141.5|11
1697175300000|2023-10-13 05:35:00|32165.5|32145.5|32165|32145|32165.5|32145.5|32162.5|32142.5|19
1697175600000|2023-10-13 05:40:00|32170|32150|32168.5|32148.5|32170|32150|32167.5|32147.5|30
1697175900000|2023-10-13 05:45:00|32168|32148|32167.5|32147.5|32168.5|32148.5|32166.5|32146.5|18
1697176200000|2023-10-13 05:50:00|32167|32147|32167.5|32147.5|32170|32150|32167|32147|30
1697176500000|2023-10-13 05:55:00|32167|32147|32166.5|32146.5|32168.5|32148.5|32164.5|32144.5|25
1697176800000|2023-10-13 06:00:00|32167|32147|32171|32151|32171.5|32151.5|32167|32147|36
1697177100000|2023-10-13 06:05:00|32170.5|32150.5|32176|32156|32178|32158|32167.5|32147.5|31
1697177400000|2023-10-13 06:10:00|32175.5|32155.5|32177.5|32157.5|32179.5|32159.5|32175.5|32155.5|20
1697177700000|2023-10-13 06:15:00|32177|32157|32181.5|32161.5|32182.5|32162.5|32177|32157|6
1697178000000|2023-10-13 06:20:00|32179|32159|32181.5|32161.5|32182.5|32162.5|32178.5|32158.5|22
1697178300000|2023-10-13 06:25:00|32182|32162|32189.5|32169.5|32192|32172|32179|32159|30
1697178600000|2023-10-13 06:30:00|32190|32170|32187.5|32167.5|32193|32173|32185|32165|24
1697178900000|2023-10-13 06:35:00|32188|32168|32186.5|32166.5|32188|32168|32186.5|32166.5|8
1697179200000|2023-10-13 06:40:00|32187|32167|32188|32168|32188|32168|32183.5|32163.5|28
1697179500000|2023-10-13 06:45:00|32187|32167|32184.5|32164.5|32187.5|32167.5|32182.5|32162.5|47
1697179800000|2023-10-13 06:50:00|32185|32165|32193|32173|32193|32173|32184.5|32164.5|17
1697180100000|2023-10-13 06:55:00|32192.5|32172.5|32192.5|32172.5|32193.5|32173.5|32192.5|32172.5|7
1697180400000|2023-10-13 07:00:00|32191.5|32171.5|32195.5|32175.5|32197.5|32177.5|32191|32171|26
1697180700000|2023-10-13 07:05:00|32195|32175|32196.5|32176.5|32201.5|32181.5|32192|32172|48
1697181000000|2023-10-13 07:10:00|32197|32177|32175.5|32155.5|32197|32177|32175.5|32155.5|48
1697181300000|2023-10-13 07:15:00|32176|32156|32188.5|32168.5|32192.5|32172.5|32175|32155|68
1697181600000|2023-10-13 07:20:00|32188|32168|32190|32170|32192.5|32172.5|32188|32168|19
1697181900000|2023-10-13 07:25:00|32189|32169|32181|32161|32189|32169|32176.5|32156.5|52
1697182200000|2023-10-13 07:30:00|32184.5|32164.5|32179.5|32159.5|32184.5|32164.5|32177.5|32157.5|34
1697182500000|2023-10-13 07:35:00|32180|32160|32177|32157|32184|32164|32177|32157|18
1697182800000|2023-10-13 07:40:00|32177.5|32157.5|32178|32158|32183.5|32163.5|32177.5|32157.5|11
1697183100000|2023-10-13 07:45:00|32179.5|32159.5|32181.5|32161.5|32183|32163|32178|32158|36
1697183400000|2023-10-13 07:50:00|32178.5|32158.5|32180|32160|32182.5|32162.5|32178|32158|36
1697183700000|2023-10-13 07:55:00|32179.5|32159.5|32178|32158|32182.5|32162.5|32178|32158|9
1697184000000|2023-10-13 08:00:00|32180.5|32160.5|32180.5|32160.5|32182.5|32162.5|32177|32157|17
1697184300000|2023-10-13 08:05:00|32180|32160|32181|32161|32182|32162|32179.5|32159.5|18
1697184600000|2023-10-13 08:10:00|32180.5|32160.5|32192|32172|32193|32173|32180.5|32160.5|31
1697184900000|2023-10-13 08:15:00|32192.5|32172.5|32193.5|32173.5|32197.5|32177.5|32192.5|32172.5|32
1697185200000|2023-10-13 08:20:00|32194|32174|32196.5|32176.5|32197.5|32177.5|32194|32174|27
1697185500000|2023-10-13 08:25:00|32196|32176|32194|32174|32196.5|32176.5|32193.5|32173.5|21
1697185800000|2023-10-13 08:30:00|32193.5|32173.5|32198.5|32178.5|32199.5|32179.5|32192.5|32172.5|14
1697186100000|2023-10-13 08:35:00|32198|32178|32195.5|32175.5|32199|32179|32192.5|32172.5|12
1697186400000|2023-10-13 08:40:00|32196|32176|32196|32176|32196.5|32176.5|32195|32175|11
1697186700000|2023-10-13 08:45:00|32195.5|32175.5|32196|32176|32197|32177|32194.5|32174.5|23
1697187000000|2023-10-13 08:50:00|32196.5|32176.5|32202|32182|32203|32183|32196.5|32176.5|8
1697187600000|2023-10-13 09:00:00|32202.5|32182.5|32202.5|32182.5|32203|32183|32202.5|32182.5|7
1697187900000|2023-10-13 09:05:00|32203|32183|32203.5|32183.5|32203.5|32183.5|32202.5|32182.5|4
1697188200000|2023-10-13 09:10:00|32204|32184|32208|32188|32208|32188|32203|32183|57
1697188500000|2023-10-13 09:15:00|32207.5|32187.5|32207|32187|32207.5|32187.5|32207|32187|2
1697188800000|2023-10-13 09:20:00|32204|32184|32204|32184|32205.5|32185.5|32202.5|32182.5|13
1697189100000|2023-10-13 09:25:00|32203|32183|32205|32185|32205|32185|32203|32183|11
1697189400000|2023-10-13 09:30:00|32205.5|32185.5|32205.5|32185.5|32206|32186|32205|32185|11
1697189700000|2023-10-13 09:35:00|32206|32186|32205.5|32185.5|32206|32186|32205.5|32185.5|4
1697190000000|2023-10-13 09:40:00|32206|32186|32207.5|32187.5|32207.5|32187.5|32205|32185|9
1697190600000|2023-10-13 09:50:00|32208|32188|32208|32188|32208|32188|32208|32188|1
1697191200000|2023-10-13 10:00:00|32207.5|32187.5|32203|32183|32208|32188|32203|32183|6
1697191500000|2023-10-13 10:05:00|32203.5|32183.5|32208|32188|32208|32188|32203.5|32183.5|7
1697191800000|2023-10-13 10:10:00|32208.5|32188.5|32207|32187|32208.5|32188.5|32205|32185|16
1697192100000|2023-10-13 10:15:00|32206.5|32186.5|32200|32180|32206.5|32186.5|32198.5|32178.5|14
1697192400000|2023-10-13 10:20:00|32200.5|32180.5|32202|32182|32205|32185|32200.5|32180.5|12
1697192700000|2023-10-13 10:25:00|32203.5|32183.5|32207.5|32187.5|32207.5|32187.5|32203.5|32183.5|9
1697193000000|2023-10-13 10:30:00|32207|32187|32208.5|32188.5|32209|32189|32207|32187|4
1697193300000|2023-10-13 10:35:00|32209|32189|32208.5|32188.5|32209|32189|32208|32188|4
1697193900000|2023-10-13 10:45:00|32208|32188|32208.5|32188.5|32208.5|32188.5|32208|32188|4
1697195100000|2023-10-13 11:05:00|32208|32188|32208|32188|32208.5|32188.5|32203.5|32183.5|13
1697195400000|2023-10-13 11:10:00|32208.5|32188.5|32202|32182|32208.5|32188.5|32201|32181|7
1697195700000|2023-10-13 11:15:00|32201.5|32181.5|32202|32182|32202|32182|32201|32181|4
1697196000000|2023-10-13 11:20:00|32202.5|32182.5|32201|32181|32202.5|32182.5|32200.5|32180.5|6
1697196300000|2023-10-13 11:25:00|32201.5|32181.5|32199|32179|32201.5|32181.5|32199|32179|6
1697196600000|2023-10-13 11:30:00|32199.5|32179.5|32198|32178|32199.5|32179.5|32198|32178|10
1697196900000|2023-10-13 11:35:00|32197|32177|32199.5|32179.5|32199.5|32179.5|32197|32177|6
1697197200000|2023-10-13 11:40:00|32199|32179|32197.5|32177.5|32199|32179|32196.5|32176.5|12
1697197500000|2023-10-13 11:45:00|32199.5|32179.5|32199.5|32179.5|32199.5|32179.5|32199.5|32179.5|1
1697197800000|2023-10-13 11:50:00|32200|32180|32200|32180|32200|32180|32200|32180|1
1697198100000|2023-10-13 11:55:00|32192|32172|32192|32172|32196|32176|32192|32172|10
1697198400000|2023-10-13 12:00:00|32196|32176|32192|32172|32197.5|32177.5|32187.5|32167.5|16
1697198700000|2023-10-13 12:05:00|32192.5|32172.5|32193|32173|32193|32173|32192.5|32172.5|2
1697199000000|2023-10-13 12:10:00|32192.5|32172.5|32195|32175|32195.5|32175.5|32192.5|32172.5|4
1697199300000|2023-10-13 12:15:00|32194.5|32174.5|32192.5|32172.5|32195|32175|32192.5|32172.5|6
1697199600000|2023-10-13 12:20:00|32189|32169|32192.5|32172.5|32195.5|32175.5|32188|32168|11
1697199900000|2023-10-13 12:25:00|32187.5|32167.5|32191|32171|32192|32172|32180|32160|26
1697200200000|2023-10-13 12:30:00|32191.5|32171.5|32179.5|32159.5|32191.5|32171.5|32179.5|32159.5|6
1697200500000|2023-10-13 12:35:00|32180|32160|32198|32163|32198.5|32169.5|32178|32158|24
1697200800000|2023-10-13 12:40:00|32199|32164|32196|32161|32202.5|32167.5|32195.5|32160.5|16
1697201100000|2023-10-13 12:45:00|32195.5|32160.5|32188|32168|32195.5|32168.5|32187.5|32160.5|8
1697201700000|2023-10-13 12:55:00|32187.5|32167.5|32190.5|32155.5|32192|32168|32186.5|32155|15
1697202000000|2023-10-13 13:00:00|32189.5|32154.5|32188.5|32153.5|32189.5|32160|32164.5|32144.5|34
1697202600000|2023-10-13 13:10:00|32189|32154|32189|32154|32189.5|32154.5|32188|32153|9
1697202900000|2023-10-13 13:15:00|32191.5|32156.5|32182|32162|32194|32163|32182|32153|45
1697203200000|2023-10-13 13:20:00|32183|32163|32182.5|32162.5|32184.5|32164.5|32180.5|32160.5|34
1697203500000|2023-10-13 13:25:00|32183|32163|32181|32161|32190.5|32170.5|32179|32159|54
1697203800000|2023-10-13 13:30:00|32180|32160|32176|32156|32180|32160|32175.5|32155.5|13
1697204100000|2023-10-13 13:35:00|32175.5|32155.5|32175.5|32155.5|32176|32156|32175.5|32155.5|7
1697204400000|2023-10-13 13:40:00|32178|32158|32185|32165|32185|32165|32175|32155|27
1697204700000|2023-10-13 13:45:00|32178|32158|32173|32153|32179|32159|32168.5|32148.5|26
1697205000000|2023-10-13 13:50:00|32173.5|32153.5|32168.5|32148.5|32174|32154|32164.5|32144.5|19
1697205300000|2023-10-13 13:55:00|32169|32149|32188|32150|32188|32161.5|32169|32149|41
1697205600000|2023-10-13 14:00:00|32181|32149|32185.5|32165.5|32186|32166|32181|32148|20
1697205900000|2023-10-13 14:05:00|32185|32165|32179.5|32159.5|32186|32166|32179.5|32159.5|31
1697206200000|2023-10-13 14:10:00|32179|32159|32176.5|32156.5|32182|32162|32176.5|32156.5|25
1697206500000|2023-10-13 14:15:00|32176|32156|32173|32153|32183.5|32163.5|32173|32153|28
1697206800000|2023-10-13 14:20:00|32172.5|32152.5|32184.5|32164.5|32184.5|32164.5|32172|32152|45
1697207100000|2023-10-13 14:25:00|32185|32165|32175|32155|32185|32165|32174.5|32154.5|26
1697207400000|2023-10-13 14:30:00|32174|32154|32169.5|32149.5|32174.5|32154.5|32169|32149|22
1697207700000|2023-10-13 14:35:00|32169|32149|32172|32152|32175|32155|32169|32149|34
1697208000000|2023-10-13 14:40:00|32172.5|32152.5|32173|32153|32178.5|32158.5|32172|32152|21
1697208300000|2023-10-13 14:45:00|32176|32156|32178.5|32158.5|32179.5|32159.5|32172.5|32152.5|31
1697208600000|2023-10-13 14:50:00|32179|32159|32188.5|32168.5|32189|32169|32175.5|32155.5|33
1697208900000|2023-10-13 14:55:00|32185|32165|32183.5|32163.5|32187|32167|32182|32162|33
1697209200000|2023-10-13 15:00:00|32184|32164|32186.5|32166.5|32187|32167|32181.5|32161.5|15
1697209500000|2023-10-13 15:05:00|32187|32167|32186|32166|32187|32167|32186|32166|9
1697209800000|2023-10-13 15:10:00|32186.5|32166.5|32188.5|32168.5|32189|32169|32183.5|32163.5|13
1697210100000|2023-10-13 15:15:00|32188|32168|32186|32166|32188|32168|32185|32165|18
1697210400000|2023-10-13 15:20:00|32185.5|32165.5|32185|32165|32185.5|32165.5|32185|32165|2
1697210700000|2023-10-13 15:25:00|32186|32166|32185|32165|32189|32169|32185|32165|10
1697211000000|2023-10-13 15:30:00|32187.5|32167.5|32188.5|32168.5|32188.5|32168.5|32187.5|32167.5|2
1697211300000|2023-10-13 15:35:00|32189|32169|32186.5|32166.5|32189|32169|32186.5|32166.5|11
1697211600000|2023-10-13 15:40:00|32186|32166|32177|32157|32186|32166|32170|32150|26
1697211900000|2023-10-13 15:45:00|32176.5|32156.5|32179.5|32159.5|32181.5|32161.5|32176|32156|24
1697212200000|2023-10-13 15:50:00|32180|32160|32185|32165|32185|32165|32180|32160|14
1697212500000|2023-10-13 15:55:00|32188|32168|32186.5|32166.5|32189|32169|32181.5|32161.5|23
1697212800000|2023-10-13 16:00:00|32186|32166|32186|32166|32186.5|32166.5|32183.5|32163.5|20
1697213100000|2023-10-13 16:05:00|32185.5|32165.5|32188|32168|32189|32169|32182.5|32162.5|33
1697213400000|2023-10-13 16:10:00|32188.5|32168.5|32173.5|32153.5|32188.5|32168.5|32173.5|32153.5|23
1697213700000|2023-10-13 16:15:00|32174|32154|32177.5|32157.5|32178|32158|32172.5|32152.5|25
1697214000000|2023-10-13 16:20:00|32177|32157|32179|32159|32179.5|32159.5|32177|32157|14
1697214300000|2023-10-13 16:25:00|32176.5|32156.5|32176|32156|32177|32157|32175.5|32155.5|6
1697214600000|2023-10-13 16:30:00|32177|32157|32179|32159|32179|32159|32176.5|32156.5|17
1697214900000|2023-10-13 16:35:00|32179.5|32159.5|32181.5|32161.5|32182.5|32162.5|32179|32159|13
1697215200000|2023-10-13 16:40:00|32181|32161|32173.5|32153.5|32181|32161|32173.5|32153.5|23
1697215500000|2023-10-13 16:45:00|32174|32154|32179|32159|32179|32159|32173.5|32153.5|21
1697215800000|2023-10-13 16:50:00|32178.5|32158.5|32178.5|32158.5|32179|32159|32178|32158|5
1697216100000|2023-10-13 16:55:00|32179|32159|32179|32159|32180|32160|32178.5|32158.5|15
1697216400000|2023-10-13 17:00:00|32179.5|32159.5|32179|32159|32179.5|32159.5|32171|32151|13
1697216700000|2023-10-13 17:05:00|32178.5|32158.5|32179.5|32159.5|32180|32160|32178.5|32158.5|13
1697217000000|2023-10-13 17:10:00|32180|32160|32180|32160|32180.5|32160.5|32180|32160|5
1697217300000|2023-10-13 17:15:00|32180.5|32160.5|32179.5|32159.5|32180.5|32160.5|32179.5|32159.5|9
1697217600000|2023-10-13 17:20:00|32180|32160|32181|32161|32182|32162|32180|32160|7
1697217900000|2023-10-13 17:25:00|32189.5|32169.5|32191|32171|32191|32171|32189.5|32169.5|3
1697218200000|2023-10-13 17:30:00|32190.5|32170.5|32186.5|32166.5|32190.5|32170.5|32186.5|32166.5|8
1697218500000|2023-10-13 17:35:00|32187|32167|32190|32170|32190.5|32170.5|32186.5|32166.5|8
1697218800000|2023-10-13 17:40:00|32189.5|32169.5|32191|32171|32191|32171|32189.5|32169.5|8
1697219100000|2023-10-13 17:45:00|32190.5|32170.5|32188.5|32168.5|32190.5|32170.5|32187|32167|13
1697219400000|2023-10-13 17:50:00|32189|32169|32188.5|32168.5|32189.5|32169.5|32188|32168|13
1697219700000|2023-10-13 17:55:00|32188|32168|32189|32169|32189|32169|32188|32168|5
1697220000000|2023-10-13 18:00:00|32191|32171|32191.5|32171.5|32192|32172|32190.5|32170.5|12
1697220300000|2023-10-13 18:05:00|32192|32172|32182.5|32162.5|32192|32172|32182.5|32162.5|13
1697220600000|2023-10-13 18:10:00|32183|32163|32183|32163|32183|32163|32182.5|32162.5|3
1697220900000|2023-10-13 18:15:00|32182.5|32162.5|32174|32154|32182.5|32162.5|32173.5|32153.5|11
1697221200000|2023-10-13 18:20:00|32174.5|32154.5|32184|32164|32184.5|32164.5|32174.5|32154.5|21
1697221500000|2023-10-13 18:25:00|32184.5|32164.5|32184.5|32164.5|32185|32165|32183.5|32163.5|20
1697221800000|2023-10-13 18:30:00|32184|32164|32184.5|32164.5|32184.5|32164.5|32184|32164|2
1697222100000|2023-10-13 18:35:00|32184|32164|32182.5|32162.5|32184.5|32164.5|32182.5|32162.5|7
1697222400000|2023-10-13 18:40:00|32182|32162|32177.5|32157.5|32183|32163|32177.5|32157.5|20
1697222700000|2023-10-13 18:45:00|32175.5|32155.5|32179|32159|32183.5|32163.5|32175|32155|21
1697223000000|2023-10-13 18:50:00|32179.5|32159.5|32178.5|32158.5|32180|32160|32174.5|32154.5|12
1697223300000|2023-10-13 18:55:00|32179|32159|32179.5|32159.5|32179.5|32159.5|32175|32155|10
1697223600000|2023-10-13 19:00:00|32179|32159|32179|32159|32180.5|32160.5|32174|32154|17
1697223900000|2023-10-13 19:05:00|32179.5|32159.5|32188|32153|32189.5|32161|32179.5|32153|11
1697224200000|2023-10-13 19:10:00|32188.5|32153.5|32188.5|32153.5|32188.5|32153.5|32188|32153|3
1697224500000|2023-10-13 19:15:00|32188|32153|32187.5|32152.5|32188|32153|32187|32152|6
1697224800000|2023-10-13 19:20:00|32188|32153|32189.5|32169.5|32197.5|32169.5|32188|32153|36
1697225100000|2023-10-13 19:25:00|32189|32169|32189|32169|32190.5|32170.5|32189|32169|15
1697225400000|2023-10-13 19:30:00|32188.5|32168.5|32186|32166|32189|32169|32185.5|32165.5|11
1697225700000|2023-10-13 19:35:00|32185.5|32165.5|32186|32166|32186|32166|32185.5|32165.5|2
1697226000000|2023-10-13 19:40:00|32185.5|32165.5|32186|32166|32186|32166|32185.5|32165.5|2
1697226300000|2023-10-13 19:45:00|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|32185|32165|3
1697226600000|2023-10-13 19:50:00|32186|32166|32185.5|32165.5|32186|32166|32185.5|32165.5|2
1697226900000|2023-10-13 19:55:00|32186|32166|32186.5|32166.5|32186.5|32166.5|32186|32166|6
1697418000000|2023-10-16 01:00:00|32192.5|32150.5|32206|32186|32211.5|32191.5|32192.5|32150.5|27
1697418300000|2023-10-16 01:05:00|32206.5|32186.5|32213|32193|32214|32194|32205.5|32185.5|28
1697418600000|2023-10-16 01:10:00|32214|32194|32215.5|32195.5|32218.5|32198.5|32212|32192|50
1697418900000|2023-10-16 01:15:00|32216|32196|32225|32205|32225.5|32205.5|32214|32194|51
1697419200000|2023-10-16 01:20:00|32224|32204|32233.5|32213.5|32234|32214|32222.5|32202.5|28
1697419500000|2023-10-16 01:25:00|32234|32214|32242.5|32222.5|32242.5|32222.5|32234|32214|28
1697419800000|2023-10-16 01:30:00|32243.5|32223.5|32255|32235|32257|32237|32237.5|32217.5|72
1697420100000|2023-10-16 01:35:00|32255.5|32235.5|32269.5|32249.5|32272.5|32252.5|32255.5|32235.5|35
1697420400000|2023-10-16 01:40:00|32269|32249|32267.5|32247.5|32269|32249|32267|32247|4
1697420700000|2023-10-16 01:45:00|32267|32247|32264|32244|32267|32247|32262.5|32242.5|17
1697421000000|2023-10-16 01:50:00|32263.5|32243.5|32257|32237|32266.5|32246.5|32257|32237|34
1697421300000|2023-10-16 01:55:00|32258.5|32238.5|32264|32244|32266.5|32246.5|32258.5|32238.5|29
1697421600000|2023-10-16 02:00:00|32263.5|32243.5|32262.5|32242.5|32266|32246|32261.5|32241.5|23
1697421900000|2023-10-16 02:05:00|32262|32242|32259.5|32239.5|32262.5|32242.5|32257|32237|11
1697422200000|2023-10-16 02:10:00|32259|32239|32252.5|32232.5|32259|32239|32252.5|32232.5|21
1697422500000|2023-10-16 02:15:00|32250.5|32230.5|32253|32233|32253|32233|32248|32228|20
1697422800000|2023-10-16 02:20:00|32252.5|32232.5|32246.5|32226.5|32252.5|32232.5|32246.5|32226.5|12
1697423100000|2023-10-16 02:25:00|32246|32226|32250|32230|32252.5|32232.5|32241|32221|30
1697423400000|2023-10-16 02:30:00|32249.5|32229.5|32231.5|32211.5|32250|32230|32231|32211|24
1697423700000|2023-10-16 02:35:00|32231|32211|32241|32221|32241|32221|32231|32211|29
1697424000000|2023-10-16 02:40:00|32240.5|32220.5|32244.5|32224.5|32244.5|32224.5|32238.5|32218.5|29
1697424300000|2023-10-16 02:45:00|32245|32225|32243.5|32223.5|32245.5|32225.5|32242|32222|14
1697424600000|2023-10-16 02:50:00|32244|32224|32255|32235|32255.5|32235.5|32242|32222|35
1697424900000|2023-10-16 02:55:00|32254.5|32234.5|32252.5|32232.5|32254.5|32234.5|32252.5|32232.5|7
1697425200000|2023-10-16 03:00:00|32252|32232|32250|32230|32252|32232|32248|32228|15
1697425500000|2023-10-16 03:05:00|32249.5|32229.5|32250.5|32230.5|32250.5|32230.5|32249.5|32229.5|7
1697425800000|2023-10-16 03:10:00|32250|32230|32249.5|32229.5|32250|32230|32249.5|32229.5|4
1697426100000|2023-10-16 03:15:00|32250|32230|32249|32229|32252|32232|32249|32229|15
1697426400000|2023-10-16 03:20:00|32249.5|32229.5|32247.5|32227.5|32250|32230|32246|32226|18
1697426700000|2023-10-16 03:25:00|32248|32228|32233|32213|32248.5|32228.5|32231|32211|28
1697427000000|2023-10-16 03:30:00|32232.5|32212.5|32228|32208|32232.5|32212.5|32219|32199|36
1697427300000|2023-10-16 03:35:00|32228.5|32208.5|32223|32203|32228.5|32208.5|32222.5|32202.5|6
1697427600000|2023-10-16 03:40:00|32222.5|32202.5|32224.5|32204.5|32227.5|32207.5|32222.5|32202.5|13
1697427900000|2023-10-16 03:45:00|32225|32205|32229.5|32209.5|32229.5|32209.5|32224|32204|17
1697428200000|2023-10-16 03:50:00|32230|32210|32230|32210|32231|32211|32230|32210|5
1697428500000|2023-10-16 03:55:00|32229.5|32209.5|32234|32214|32234|32214|32229.5|32209.5|6
1697428800000|2023-10-16 04:00:00|32238|32218|32235.5|32215.5|32238|32218|32235|32215|21
1697429100000|2023-10-16 04:05:00|32236|32216|32236|32216|32236|32216|32235.5|32215.5|3
1697429400000|2023-10-16 04:10:00|32235.5|32215.5|32232.5|32212.5|32236|32216|32232.5|32212.5|7
1697429700000|2023-10-16 04:15:00|32233|32213|32233|32213|32233|32213|32233|32213|1
1697430300000|2023-10-16 04:25:00|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|1
1697430600000|2023-10-16 04:30:00|32232|32212|32233|32213|32233|32213|32232|32212|5
1697432400000|2023-10-16 05:00:00|32234|32214|32233|32213|32236|32216|32232.5|32212.5|14
1697433600000|2023-10-16 05:20:00|32233.5|32213.5|32234|32214|32234|32214|32233.5|32213.5|2
1697433900000|2023-10-16 05:25:00|32234.5|32214.5|32233.5|32213.5|32235.5|32215.5|32233|32213|12
1697434200000|2023-10-16 05:30:00|32233|32213|32233|32213|32233|32213|32233|32213|1
1697434500000|2023-10-16 05:35:00|32233.5|32213.5|32234|32214|32234.5|32214.5|32233|32213|8
1697434800000|2023-10-16 05:40:00|32235|32215|32242.5|32222.5|32242.5|32222.5|32235|32215|13
1697435100000|2023-10-16 05:45:00|32243|32223|32247.5|32227.5|32247.5|32227.5|32243|32223|7
1697435400000|2023-10-16 05:50:00|32248|32228|32248|32228|32248|32228|32248|32228|1
1697435700000|2023-10-16 05:55:00|32248.5|32228.5|32245|32225|32253.5|32233.5|32242|32222|38
1697436000000|2023-10-16 06:00:00|32243.5|32223.5|32242.5|32222.5|32245|32225|32236.5|32216.5|45
1697436300000|2023-10-16 06:05:00|32242|32222|32235.5|32215.5|32242|32222|32233.5|32213.5|33
1697436600000|2023-10-16 06:10:00|32234.5|32214.5|32232.5|32212.5|32234.5|32214.5|32228|32208|20
1697436900000|2023-10-16 06:15:00|32232|32212|32234|32214|32234.5|32214.5|32227.5|32207.5|41
1697437200000|2023-10-16 06:20:00|32234.5|32214.5|32236|32216|32240|32220|32234.5|32214.5|24
1697437500000|2023-10-16 06:25:00|32235.5|32215.5|32235.5|32215.5|32236|32216|32235|32215|23
1697437800000|2023-10-16 06:30:00|32235|32215|32238.5|32218.5|32238.5|32218.5|32235|32215|26
1697438100000|2023-10-16 06:35:00|32238|32218|32238|32218|32238|32218|32238|32218|1
1697438400000|2023-10-16 06:40:00|32238.5|32218.5|32239|32219|32243|32223|32238.5|32218.5|11
1697438700000|2023-10-16 06:45:00|32239.5|32219.5|32237.5|32217.5|32242|32222|32237.5|32217.5|14
1697439000000|2023-10-16 06:50:00|32238|32218|32238|32218|32238|32218|32238|32218|1
1697439300000|2023-10-16 06:55:00|32236.5|32216.5|32236.5|32216.5|32236.5|32216.5|32233|32213|11
1697439600000|2023-10-16 07:00:00|32237|32217|32238|32218|32239|32219|32237|32217|11
1697439900000|2023-10-16 07:05:00|32239|32219|32243|32223|32243|32223|32239|32219|5
1697440200000|2023-10-16 07:10:00|32242.5|32222.5|32243.5|32223.5|32243.5|32223.5|32242|32222|6
1697440500000|2023-10-16 07:15:00|32243|32223|32247.5|32227.5|32247.5|32227.5|32241|32221|27
1697440800000|2023-10-16 07:20:00|32248|32228|32247.5|32227.5|32252|32232|32247.5|32227.5|16
1697441100000|2023-10-16 07:25:00|32248.5|32228.5|32266.5|32246.5|32268|32248|32248.5|32228.5|56
1697441400000|2023-10-16 07:30:00|32266|32246|32265|32245|32267.5|32247.5|32263.5|32243.5|24
1697441700000|2023-10-16 07:35:00|32264.5|32244.5|32265.5|32245.5|32266|32246|32264|32244|22
1697442000000|2023-10-16 07:40:00|32265|32245|32252.5|32232.5|32266.5|32246.5|32252|32232|69
1697442300000|2023-10-16 07:45:00|32253|32233|32256.5|32236.5|32257|32237|32253|32233|50
1697442600000|2023-10-16 07:50:00|32257|32237|32254.5|32234.5|32257.5|32237.5|32252.5|32232.5|35
1697442900000|2023-10-16 07:55:00|32254|32234|32253.5|32233.5|32257.5|32237.5|32252|32232|23
1697443200000|2023-10-16 08:00:00|32253|32233|32256|32236|32257|32237|32252.5|32232.5|16
1697443500000|2023-10-16 08:05:00|32256.5|32236.5|32262|32242|32262.5|32242.5|32254.5|32234.5|28
1697443800000|2023-10-16 08:10:00|32261.5|32241.5|32263.5|32243.5|32264|32244|32261.5|32241.5|22
1697444100000|2023-10-16 08:15:00|32264|32244|32267.5|32247.5|32267.5|32247.5|32264|32244|11
1697444400000|2023-10-16 08:20:00|32268|32248|32265.5|32245.5|32268|32248|32264|32244|34
1697444700000|2023-10-16 08:25:00|32266|32246|32263.5|32243.5|32266.5|32246.5|32262.5|32242.5|19
1697445000000|2023-10-16 08:30:00|32263|32243|32262.5|32242.5|32263|32243|32262.5|32242.5|20
1697445300000|2023-10-16 08:35:00|32263|32243|32262|32242|32263|32243|32261.5|32241.5|11
1697445600000|2023-10-16 08:40:00|32262.5|32242.5|32264.5|32244.5|32267.5|32247.5|32262.5|32242.5|29
1697445900000|2023-10-16 08:45:00|32265|32245|32265|32245|32265.5|32245.5|32265|32245|3
1697446200000|2023-10-16 08:50:00|32264.5|32244.5|32262.5|32242.5|32265|32245|32257|32237|16
1697446500000|2023-10-16 08:55:00|32262|32242|32262|32242|32262|32242|32262|32242|1
1697446800000|2023-10-16 09:00:00|32261.5|32241.5|32262.5|32242.5|32262.5|32242.5|32257.5|32237.5|11
1697447100000|2023-10-16 09:05:00|32262|32242|32262|32242|32262.5|32242.5|32262|32242|3
1697447400000|2023-10-16 09:10:00|32262.5|32242.5|32262|32242|32262.5|32242.5|32262|32242|6
1697447700000|2023-10-16 09:15:00|32262.5|32242.5|32262.5|32242.5|32262.5|32242.5|32262|32242|3
1697448000000|2023-10-16 09:20:00|32263|32243|32267.5|32247.5|32267.5|32247.5|32263|32243|8
1697448300000|2023-10-16 09:25:00|32266.5|32246.5|32263|32243|32266.5|32246.5|32262|32242|7
1697448600000|2023-10-16 09:30:00|32262.5|32242.5|32261.5|32241.5|32262.5|32242.5|32261|32241|7
1697448900000|2023-10-16 09:35:00|32261|32241|32261|32241|32261|32241|32261|32241|1
1697449200000|2023-10-16 09:40:00|32260.5|32240.5|32261|32241|32262|32242|32260|32240|19
1697449500000|2023-10-16 09:45:00|32261.5|32241.5|32262.5|32242.5|32262.5|32242.5|32261|32241|7
1697449800000|2023-10-16 09:50:00|32262|32242|32254|32234|32262|32242|32254|32234|18
1697450100000|2023-10-16 09:55:00|32254.5|32234.5|32257.5|32237.5|32257.5|32237.5|32253.5|32233.5|16
1697450400000|2023-10-16 10:00:00|32258.5|32238.5|32260.5|32240.5|32261|32241|32258.5|32238.5|6
1697450700000|2023-10-16 10:05:00|32259.5|32239.5|32258.5|32238.5|32259.5|32239.5|32258|32238|7
1697451000000|2023-10-16 10:10:00|32259.5|32239.5|32258.5|32238.5|32259.5|32239.5|32258.5|32238.5|3
1697451300000|2023-10-16 10:15:00|32257.5|32237.5|32255|32235|32257.5|32237.5|32255|32235|12
1697451600000|2023-10-16 10:20:00|32255.5|32235.5|32254.5|32234.5|32255.5|32235.5|32253.5|32233.5|11
1697451900000|2023-10-16 10:25:00|32254|32234|32254.5|32234.5|32254.5|32234.5|32253.5|32233.5|8
1697452200000|2023-10-16 10:30:00|32254|32234|32254.5|32234.5|32254.5|32234.5|32253.5|32233.5|8
1697452500000|2023-10-16 10:35:00|32254|32234|32253.5|32233.5|32254.5|32234.5|32253.5|32233.5|6
1697452800000|2023-10-16 10:40:00|32254|32234|32253.5|32233.5|32254|32234|32253.5|32233.5|4
1697453400000|2023-10-16 10:50:00|32254|32234|32255|32235|32255|32235|32254|32234|3
1697453700000|2023-10-16 10:55:00|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|1
1697454000000|2023-10-16 11:00:00|32255.5|32235.5|32255.5|32235.5|32255.5|32235.5|32254.5|32234.5|5
1697454600000|2023-10-16 11:10:00|32256|32236|32255.5|32235.5|32256|32236|32255|32235|12
1697454900000|2023-10-16 11:15:00|32256|32236|32257|32237|32257|32237|32256|32236|15
1697455200000|2023-10-16 11:20:00|32256.5|32236.5|32255|32235|32256.5|32236.5|32255|32235|3
1697455500000|2023-10-16 11:25:00|32254.5|32234.5|32255|32235|32255|32235|32254.5|32234.5|2
1697455800000|2023-10-16 11:30:00|32257.5|32237.5|32258|32238|32259|32239|32257.5|32237.5|9
1697456100000|2023-10-16 11:35:00|32257.5|32237.5|32256|32236|32257.5|32237.5|32255|32235|10
1697456400000|2023-10-16 11:40:00|32256.5|32236.5|32253.5|32233.5|32256.5|32236.5|32253.5|32233.5|9
1697456700000|2023-10-16 11:45:00|32253|32233|32253|32233|32253|32233|32252|32232|17
1697457000000|2023-10-16 11:50:00|32253.5|32233.5|32253|32233|32257|32237|32252|32232|11
1697457300000|2023-10-16 11:55:00|32252|32232|32252|32232|32253|32233|32251.5|32231.5|6
1697457600000|2023-10-16 12:00:00|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|32251.5|32231.5|1
1697458200000|2023-10-16 12:10:00|32251|32231|32248.5|32228.5|32251|32231|32248|32228|7
1697458500000|2023-10-16 12:15:00|32249.5|32229.5|32249.5|32229.5|32250|32230|32248|32228|10
1697458800000|2023-10-16 12:20:00|32249|32229|32245.5|32225.5|32249|32229|32244.5|32224.5|24
1697459100000|2023-10-16 12:25:00|32245|32225|32235|32215|32247|32227|32234|32214|12
1697459400000|2023-10-16 12:30:00|32243.5|32223.5|32238.5|32218.5|32244|32224|32236|32216|13
1697459700000|2023-10-16 12:35:00|32239|32219|32244.5|32224.5|32245|32225|32239|32219|14
1697460000000|2023-10-16 12:40:00|32240.5|32220.5|32245|32225|32245|32225|32240.5|32220.5|11
1697460300000|2023-10-16 12:45:00|32244.5|32224.5|32245|32225|32245|32225|32244|32224|6
1697460900000|2023-10-16 12:55:00|32244.5|32224.5|32241|32221|32244.5|32224.5|32240.5|32220.5|22
1697461200000|2023-10-16 13:00:00|32242|32222|32245|32225|32245.5|32225.5|32242|32222|24
1697461500000|2023-10-16 13:05:00|32247|32227|32249.5|32229.5|32249.5|32229.5|32247|32227|8
1697461800000|2023-10-16 13:10:00|32250|32230|32244|32224|32250|32230|32244|32224|13
1697462100000|2023-10-16 13:15:00|32244.5|32224.5|32244.5|32224.5|32245.5|32225.5|32242.5|32222.5|10
1697462400000|2023-10-16 13:20:00|32245|32225|32241|32221|32245|32225|32241|32221|10
1697462700000|2023-10-16 13:25:00|32241.5|32221.5|32247.5|32227.5|32269|32228|32241.5|32219.5|22
1697463000000|2023-10-16 13:30:00|32248|32228|32244|32224|32260|32240|32244|32224|36
1697463300000|2023-10-16 13:35:00|32243.5|32223.5|32239.5|32219.5|32243.5|32223.5|32238.5|32218.5|14
1697463600000|2023-10-16 13:40:00|32239|32219|32233|32213|32242|32222|32233|32213|19
1697463900000|2023-10-16 13:45:00|32232|32212|32232|32212|32239.5|32219.5|32227.5|32207.5|21
1697464200000|2023-10-16 13:50:00|32232.5|32212.5|32235.5|32215.5|32254.5|32234.5|32232|32209.5|101
1697464500000|2023-10-16 13:55:00|32236|32216|32243|32223|32249.5|32229.5|32236|32216|47
1697464800000|2023-10-16 14:00:00|32243.5|32223.5|32239|32219|32244|32224|32238.5|32218.5|17
1697465100000|2023-10-16 14:05:00|32239.5|32219.5|32242|32222|32242.5|32222.5|32239|32219|35
1697465400000|2023-10-16 14:10:00|32241.5|32221.5|32242|32222|32242|32222|32239.5|32219.5|18
1697465700000|2023-10-16 14:15:00|32242.5|32222.5|32236|32216|32242.5|32222.5|32232|32212|33
1697466000000|2023-10-16 14:20:00|32236.5|32216.5|32234.5|32214.5|32239.5|32219.5|32224|32204|50
1697466300000|2023-10-16 14:25:00|32235|32215|32226.5|32206.5|32235.5|32215.5|32226.5|32206.5|19
1697466600000|2023-10-16 14:30:00|32226|32206|32218.5|32198.5|32226|32206|32218.5|32198.5|42
1697466900000|2023-10-16 14:35:00|32219|32199|32224|32204|32224|32204|32217|32197|26
1697467200000|2023-10-16 14:40:00|32223.5|32203.5|32224|32204|32224|32204|32222.5|32202.5|6
1697467500000|2023-10-16 14:45:00|32224.5|32204.5|32223|32203|32225|32205|32222|32202|20
1697467800000|2023-10-16 14:50:00|32224|32204|32225.5|32205.5|32226.5|32206.5|32224|32204|18
1697468100000|2023-10-16 14:55:00|32225|32205|32224.5|32204.5|32228|32208|32224.5|32204.5|22
1697468400000|2023-10-16 15:00:00|32224|32204|32225.5|32205.5|32226.5|32206.5|32223|32203|18
1697468700000|2023-10-16 15:05:00|32225|32205|32226|32206|32226|32206|32225|32205|3
1697469000000|2023-10-16 15:10:00|32225|32205|32229.5|32209.5|32241|32221|32224|32204|37
1697469300000|2023-10-16 15:15:00|32230|32210|32228|32208|32234.5|32214.5|32226.5|32206.5|36
1697469600000|2023-10-16 15:20:00|32228.5|32208.5|32227|32207|32230|32210|32226.5|32206.5|12
1697469900000|2023-10-16 15:25:00|32226.5|32206.5|32222|32202|32227|32207|32217.5|32197.5|17
1697470200000|2023-10-16 15:30:00|32221.5|32201.5|32223.5|32203.5|32224|32204|32221.5|32201.5|31
1697470500000|2023-10-16 15:35:00|32223|32203|32223|32203|32224|32204|32222|32202|31
1697470800000|2023-10-16 15:40:00|32221.5|32201.5|32229|32209|32232.5|32212.5|32221|32201|23
1697471100000|2023-10-16 15:45:00|32228.5|32208.5|32228.5|32208.5|32228.5|32208.5|32228.5|32208.5|1
1697471400000|2023-10-16 15:50:00|32228|32208|32225|32205|32228|32208|32224.5|32204.5|10
1697471700000|2023-10-16 15:55:00|32224.5|32204.5|32232.5|32197.5|32233|32205.5|32224|32197.5|12
1697472000000|2023-10-16 16:00:00|32232|32197|32232|32197|32232.5|32197.5|32231.5|32196.5|9
1697472300000|2023-10-16 16:05:00|32232.5|32197.5|32232|32197|32233|32198|32232|32197|4
1697472600000|2023-10-16 16:10:00|32232.5|32197.5|32235|32200|32237.5|32202.5|32232.5|32197.5|10
1697472900000|2023-10-16 16:15:00|32234|32199|32231.5|32196.5|32234|32199|32231.5|32196.5|10
1697473200000|2023-10-16 16:20:00|32232|32197|32233|32198|32233|32198|32232|32197|3
1697473500000|2023-10-16 16:25:00|32233.5|32198.5|32232.5|32197.5|32233.5|32198.5|32232.5|32197.5|3
1697473800000|2023-10-16 16:30:00|32233|32198|32232.5|32197.5|32233|32198|32232.5|32197.5|2
1697474100000|2023-10-16 16:35:00|32232|32197|32232|32197|32232.5|32197.5|32232|32197|3
1697474400000|2023-10-16 16:40:00|32232.5|32197.5|32232|32197|32232.5|32197.5|32232|32197|2
1697474700000|2023-10-16 16:45:00|32227|32192|32225.5|32190.5|32227|32192|32225.5|32190.5|6
1697475000000|2023-10-16 16:50:00|32226|32191|32226.5|32191.5|32227|32192|32226|32191|4
1697475300000|2023-10-16 16:55:00|32226|32191|32225|32190|32227|32192|32225|32190|9
1697475600000|2023-10-16 17:00:00|32224.5|32189.5|32222.5|32187.5|32224.5|32189.5|32222|32187|9
1697475900000|2023-10-16 17:05:00|32222|32187|32222.5|32187.5|32222.5|32187.5|32222|32187|2
1697476200000|2023-10-16 17:10:00|32222|32187|32221.5|32186.5|32222|32187|32221|32186|4
1697476500000|2023-10-16 17:15:00|32222|32187|32225|32190|32225|32190|32219.5|32184.5|32
1697476800000|2023-10-16 17:20:00|32226|32191|32226.5|32191.5|32231|32196|32225.5|32190.5|22
1697477100000|2023-10-16 17:25:00|32227|32192|32227.5|32192.5|32228.5|32193.5|32225.5|32190.5|12
1697477400000|2023-10-16 17:30:00|32228|32193|32226.5|32191.5|32228|32193|32226|32191|14
1697477700000|2023-10-16 17:35:00|32226|32191|32225|32190|32226.5|32191.5|32225|32190|5
1697478000000|2023-10-16 17:40:00|32224|32189|32221.5|32186.5|32224|32189|32221|32186|10
1697478300000|2023-10-16 17:45:00|32221|32186|32221.5|32186.5|32221.5|32186.5|32221|32186|2
1697478600000|2023-10-16 17:50:00|32221|32186|32221|32186|32222|32187|32221|32186|8
1697478900000|2023-10-16 17:55:00|32221.5|32186.5|32221|32186|32222|32187|32221|32186|4
1697479200000|2023-10-16 18:00:00|32221.5|32186.5|32222|32187|32222.5|32187.5|32221|32186|11
1697479500000|2023-10-16 18:05:00|32221.5|32186.5|32222|32187|32222|32187|32221|32186|11
1697479800000|2023-10-16 18:10:00|32221.5|32186.5|32222|32187|32222|32187|32221.5|32186.5|6
1697480700000|2023-10-16 18:25:00|32221.5|32186.5|32222|32187|32222|32187|32221|32186|14
1697481000000|2023-10-16 18:30:00|32221.5|32186.5|32221.5|32186.5|32222|32187|32221|32186|17
1697481300000|2023-10-16 18:35:00|32222|32187|32221.5|32186.5|32222.5|32187.5|32220.5|32185.5|28
1697481600000|2023-10-16 18:40:00|32222|32187|32222|32187|32222.5|32187.5|32221|32186|23
1697481900000|2023-10-16 18:45:00|32221.5|32186.5|32221.5|32186.5|32222.5|32187.5|32221.5|32186.5|17
1697482200000|2023-10-16 18:50:00|32222|32187|32222.5|32187.5|32222.5|32187.5|32219.5|32184.5|9
1697482500000|2023-10-16 18:55:00|32223|32188|32222.5|32187.5|32223|32188|32221.5|32186.5|13
1697483100000|2023-10-16 19:05:00|32223|32188|32221.5|32186.5|32223|32188|32221.5|32186.5|10
1697483400000|2023-10-16 19:10:00|32222|32187|32223|32188|32223|32188|32222|32187|9
1697483700000|2023-10-16 19:15:00|32222.5|32187.5|32222.5|32187.5|32223|32188|32221.5|32186.5|17
1697484000000|2023-10-16 19:20:00|32222|32187|32222|32187|32223|32188|32222|32187|13
1697484300000|2023-10-16 19:25:00|32221.5|32186.5|32218|32183|32221.5|32186.5|32217.5|32182.5|8
1697484600000|2023-10-16 19:30:00|32218.5|32183.5|32219|32184|32219|32194.5|32213.5|32183.5|9
1697484900000|2023-10-16 19:35:00|32218.5|32198.5|32226|32191|32226.5|32198.5|32218.5|32190.5|5
1697485200000|2023-10-16 19:40:00|32226.5|32191.5|32226.5|32191.5|32226.5|32191.5|32226.5|32191.5|1
1697485800000|2023-10-16 19:50:00|32226|32191|32226|32191|32226.5|32191.5|32226|32191|3
1697486100000|2023-10-16 19:55:00|32226.5|32191.5|32225.5|32190.5|32226.5|32191.5|32225.5|32190.5|5
1697504400000|2023-10-17 01:00:00|32222.5|32180.5|32237|32202|32237.5|32202.5|32222.5|32180.5|33
1697504700000|2023-10-17 01:05:00|32236|32201|32233.5|32198.5|32236|32201|32232|32197|12
1697505000000|2023-10-17 01:10:00|32233|32198|32238|32218|32245.5|32218|32233|32198|54
1697505300000|2023-10-17 01:15:00|32237.5|32217.5|32233.5|32213.5|32238.5|32218.5|32233.5|32213.5|12
1697505600000|2023-10-17 01:20:00|32233|32213|32239.5|32204.5|32240|32213|32230|32204.5|14
1697505900000|2023-10-17 01:25:00|32239|32204|32238.5|32218.5|32241|32219|32234|32204|9
1697506200000|2023-10-17 01:30:00|32239|32219|32238|32218|32245|32225|32238|32218|12
1697506500000|2023-10-17 01:35:00|32238.5|32218.5|32234.5|32214.5|32239.5|32219.5|32234.5|32214.5|21
1697506800000|2023-10-17 01:40:00|32234|32214|32231.5|32211.5|32237|32217|32231.5|32211.5|19
1697507100000|2023-10-17 01:45:00|32232.5|32212.5|32234|32214|32234.5|32214.5|32232|32212|14
1697507400000|2023-10-17 01:50:00|32232|32212|32230|32210|32232|32212|32229|32209|24
1697507700000|2023-10-17 01:55:00|32230.5|32210.5|32227|32207|32231|32211|32226.5|32206.5|11
1697508000000|2023-10-17 02:00:00|32227.5|32207.5|32233|32213|32233|32213|32227.5|32207.5|16
1697508300000|2023-10-17 02:05:00|32237.5|32217.5|32248|32228|32257.5|32229.5|32237.5|32216|38
1697508600000|2023-10-17 02:10:00|32253|32233|32253.5|32218.5|32255.5|32235.5|32245|32217|22
1697508900000|2023-10-17 02:15:00|32254|32219|32246|32226|32255.5|32226.5|32245|32217.5|20
1697509200000|2023-10-17 02:20:00|32247|32227|32256|32236|32258.5|32238.5|32247|32222.5|56
1697509500000|2023-10-17 02:25:00|32255.5|32235.5|32256.5|32221.5|32264|32237|32255.5|32221.5|19
1697509800000|2023-10-17 02:30:00|32256|32221|32254|32234|32256|32234|32246.5|32221|27
1697510100000|2023-10-17 02:35:00|32258|32238|32258|32238|32266|32238.5|32256|32227.5|23
1697510400000|2023-10-17 02:40:00|32258.5|32238.5|32258.5|32238.5|32258.5|32238.5|32257|32237|6
1697510700000|2023-10-17 02:45:00|32258|32238|32257.5|32237.5|32258|32238|32257.5|32237.5|4
1697511000000|2023-10-17 02:50:00|32258|32238|32256.5|32236.5|32258|32238|32256.5|32236.5|10
1697511300000|2023-10-17 02:55:00|32252.5|32232.5|32252|32232|32252.5|32232.5|32251.5|32231.5|6
1697511600000|2023-10-17 03:00:00|32251.5|32231.5|32247.5|32227.5|32251.5|32231.5|32247|32227|14
1697511900000|2023-10-17 03:05:00|32249.5|32229.5|32248|32228|32250|32230|32248|32228|5
1697512200000|2023-10-17 03:10:00|32249.5|32229.5|32247.5|32227.5|32255|32230|32247|32220|12
1697512500000|2023-10-17 03:15:00|32248|32228|32242|32222|32250|32230|32242|32222|14
1697512800000|2023-10-17 03:20:00|32241.5|32221.5|32236.5|32216.5|32241.5|32221.5|32234.5|32214.5|19
1697513100000|2023-10-17 03:25:00|32236|32216|32241|32221|32243|32223|32236|32216|26
1697513400000|2023-10-17 03:30:00|32241.5|32221.5|32242.5|32222.5|32251|32223|32240.5|32213|15
1697513700000|2023-10-17 03:35:00|32242|32222|32232|32212|32242|32222|32232|32212|17
1697514000000|2023-10-17 03:40:00|32232.5|32212.5|32233|32213|32233.5|32213.5|32232.5|32212.5|6
1697514300000|2023-10-17 03:45:00|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|32233.5|32213.5|1
1697514600000|2023-10-17 03:50:00|32234|32214|32234.5|32214.5|32234.5|32214.5|32234|32214|8
1697514900000|2023-10-17 03:55:00|32236.5|32216.5|32238|32218|32238.5|32218.5|32236.5|32216.5|11
1697515200000|2023-10-17 04:00:00|32238.5|32218.5|32243.5|32223.5|32243.5|32223.5|32238.5|32218.5|14
1697515500000|2023-10-17 04:05:00|32243|32223|32238|32218|32243|32223|32238|32218|10
1697515800000|2023-10-17 04:10:00|32238.5|32218.5|32243.5|32223.5|32245|32225|32238.5|32218.5|12
1697516100000|2023-10-17 04:15:00|32244|32224|32247.5|32227.5|32248.5|32228.5|32244|32224|14
1697516400000|2023-10-17 04:20:00|32248|32228|32246.5|32226.5|32248|32228|32246.5|32226.5|7
1697516700000|2023-10-17 04:25:00|32246|32226|32246|32226|32246.5|32226.5|32246|32226|9
1697517000000|2023-10-17 04:30:00|32246.5|32226.5|32243|32223|32250|32226.5|32241|32215|34
1697517300000|2023-10-17 04:35:00|32244|32224|32245|32225|32245|32225|32243|32223|7
1697517600000|2023-10-17 04:40:00|32245.5|32225.5|32243.5|32223.5|32245.5|32225.5|32243|32223|5
1697518200000|2023-10-17 04:50:00|32243|32223|32243|32223|32243.5|32223.5|32243|32223|5
1697518500000|2023-10-17 04:55:00|32243.5|32223.5|32248|32228|32249|32229|32243.5|32223.5|8
1697518800000|2023-10-17 05:00:00|32247.5|32227.5|32246|32226|32247.5|32227.5|32246|32226|9
1697519100000|2023-10-17 05:05:00|32244|32224|32242|32222|32246|32226|32242|32222|16
1697519400000|2023-10-17 05:10:00|32241.5|32221.5|32242.5|32222.5|32242.5|32222.5|32241.5|32221.5|7
1697519700000|2023-10-17 05:15:00|32242|32222|32246.5|32226.5|32246.5|32226.5|32242|32222|5
1697520000000|2023-10-17 05:20:00|32246|32226|32246|32226|32247|32227|32246|32226|14
1697520300000|2023-10-17 05:25:00|32246.5|32226.5|32258|32238|32259|32239|32246|32226|23
1697520600000|2023-10-17 05:30:00|32262|32242|32267.5|32247.5|32267.5|32247.5|32262|32242|12
1697520900000|2023-10-17 05:35:00|32267|32247|32265.5|32245.5|32268|32248|32265|32245|17
1697521200000|2023-10-17 05:40:00|32267.5|32247.5|32273|32253|32274.5|32254.5|32266.5|32246.5|25
1697521500000|2023-10-17 05:45:00|32272.5|32252.5|32272|32252|32272.5|32252.5|32272|32252|2
1697521800000|2023-10-17 05:50:00|32271|32251|32270.5|32250.5|32271.5|32251.5|32270.5|32250.5|8
1697522100000|2023-10-17 05:55:00|32271|32251|32276.5|32256.5|32288|32260.5|32270.5|32248|44
1697522400000|2023-10-17 06:00:00|32276|32256|32271|32251|32276.5|32256.5|32271|32251|20
1697522700000|2023-10-17 06:05:00|32271.5|32251.5|32266|32246|32272.5|32252.5|32265.5|32245.5|20
1697523000000|2023-10-17 06:10:00|32266.5|32246.5|32273|32253|32273|32253|32266.5|32246.5|19
1697523300000|2023-10-17 06:15:00|32272.5|32252.5|32275|32255|32279.5|32259.5|32272.5|32252.5|30
1697523600000|2023-10-17 06:20:00|32274.5|32254.5|32287.5|32267.5|32288.5|32268.5|32272.5|32252.5|39
1697523900000|2023-10-17 06:25:00|32287|32267|32276|32256|32295|32272|32276|32256|33
1697524200000|2023-10-17 06:30:00|32275.5|32255.5|32280|32260|32281|32261|32275.5|32255.5|14
1697524500000|2023-10-17 06:35:00|32280.5|32260.5|32280|32260|32281|32261|32280|32260|6
1697524800000|2023-10-17 06:40:00|32280.5|32260.5|32278.5|32258.5|32280.5|32260.5|32278|32258|9
1697525100000|2023-10-17 06:45:00|32279|32259|32279|32259|32281|32261|32278|32258|25
1697525400000|2023-10-17 06:50:00|32281.5|32261.5|32298|32263|32298|32272|32281|32261|28
1697525700000|2023-10-17 06:55:00|32290|32270|32282.5|32262.5|32295|32275|32282.5|32262.5|33
1697526000000|2023-10-17 07:00:00|32282|32262|32278|32258|32286|32266|32275|32255|31
1697526300000|2023-10-17 07:05:00|32277.5|32257.5|32267.5|32247.5|32278|32258|32267|32247|39
1697526600000|2023-10-17 07:10:00|32268|32248|32268|32248|32268|32248|32268|32248|1
1697526900000|2023-10-17 07:15:00|32271|32251|32265.5|32245.5|32278.5|32258.5|32265.5|32245.5|31
1697527200000|2023-10-17 07:20:00|32266|32246|32264|32244|32267.5|32247.5|32259|32239|24
1697527500000|2023-10-17 07:25:00|32265.5|32245.5|32267.5|32247.5|32270|32250|32264.5|32244.5|26
1697527800000|2023-10-17 07:30:00|32268|32248|32266|32246|32268|32248|32266|32246|18
1697528100000|2023-10-17 07:35:00|32266.5|32246.5|32265|32245|32267|32247|32262|32242|28
1697528400000|2023-10-17 07:40:00|32265.5|32245.5|32266.5|32246.5|32267.5|32247.5|32264.5|32244.5|35
1697528700000|2023-10-17 07:45:00|32266|32246|32264|32244|32273|32247|32264|32237|19
1697529000000|2023-10-17 07:50:00|32264.5|32244.5|32273.5|32253.5|32273.5|32253.5|32264|32244|24
1697529300000|2023-10-17 07:55:00|32273|32253|32269|32249|32273|32253|32266|32246|23
1697529600000|2023-10-17 08:00:00|32271|32251|32282.5|32262.5|32302|32267|32271|32249|50
1697529900000|2023-10-17 08:05:00|32282|32262|32287.5|32267.5|32291|32271|32281.5|32261.5|22
1697530200000|2023-10-17 08:10:00|32287|32267|32287|32267|32287|32267|32286|32266|5
1697530500000|2023-10-17 08:15:00|32287.5|32267.5|32287.5|32267.5|32290|32270|32287|32267|7
1697530800000|2023-10-17 08:20:00|32287|32267|32288|32268|32288|32268|32277|32257|34
1697531100000|2023-10-17 08:25:00|32287.5|32267.5|32285.5|32265.5|32287.5|32267.5|32280|32260|23
1697531400000|2023-10-17 08:30:00|32285|32265|32288|32268|32288|32268|32285|32265|23
1697531700000|2023-10-17 08:35:00|32288.5|32268.5|32295.5|32275.5|32295.5|32275.5|32288.5|32268.5|13
1697532000000|2023-10-17 08:40:00|32296|32276|32295|32275|32299|32279|32292.5|32272.5|21
1697532300000|2023-10-17 08:45:00|32294.5|32274.5|32290|32270|32295|32275|32289.5|32269.5|6
1697532600000|2023-10-17 08:50:00|32290.5|32270.5|32298|32278|32298.5|32278.5|32290.5|32270.5|13
1697532900000|2023-10-17 08:55:00|32294|32274|32288.5|32268.5|32300.5|32274|32288|32260|15
1697533200000|2023-10-17 09:00:00|32286.5|32266.5|32292.5|32272.5|32293|32273|32283|32263|17
1697533500000|2023-10-17 09:05:00|32293|32273|32292|32272|32293|32273|32292|32272|3
1697533800000|2023-10-17 09:10:00|32289.5|32269.5|32294|32274|32296.5|32276.5|32287|32267|23
1697534100000|2023-10-17 09:15:00|32297.5|32277.5|32298.5|32278.5|32306.5|32280|32295.5|32266|18
1697534400000|2023-10-17 09:20:00|32296|32276|32295|32275|32297|32276|32290|32262|23
1697534700000|2023-10-17 09:25:00|32295.5|32275.5|32296|32276|32296|32276|32295.5|32275.5|2
1697535000000|2023-10-17 09:30:00|32296.5|32276.5|32295.5|32275.5|32297.5|32277.5|32295.5|32275.5|7
1697535300000|2023-10-17 09:35:00|32292.5|32272.5|32288.5|32268.5|32292.5|32272.5|32287.5|32267.5|6
1697535600000|2023-10-17 09:40:00|32290.5|32270.5|32287.5|32267.5|32290.5|32270.5|32287.5|32267.5|9
1697535900000|2023-10-17 09:45:00|32287|32267|32286.5|32266.5|32287.5|32267.5|32286|32266|8
1697536200000|2023-10-17 09:50:00|32286|32266|32276.5|32256.5|32286|32266|32276.5|32256.5|6
1697536500000|2023-10-17 09:55:00|32277|32257|32277|32257|32277|32257|32277|32257|1
1697536800000|2023-10-17 10:00:00|32277.5|32257.5|32277.5|32257.5|32277.5|32257.5|32277|32257|3
1697537100000|2023-10-17 10:05:00|32277|32257|32277.5|32257.5|32277.5|32257.5|32277|32257|2
1697537400000|2023-10-17 10:10:00|32277|32257|32271.5|32251.5|32280.5|32257|32271.5|32245.5|12
1697537700000|2023-10-17 10:15:00|32272|32252|32275.5|32255.5|32276.5|32256.5|32271|32251|22
1697538000000|2023-10-17 10:20:00|32275|32255|32277.5|32257.5|32277.5|32257.5|32274.5|32254.5|6
1697538300000|2023-10-17 10:25:00|32277|32257|32278|32258|32278|32258|32277|32257|3
1697538600000|2023-10-17 10:30:00|32279.5|32259.5|32288.5|32253.5|32289.5|32262.5|32279.5|32253.5|19
1697538900000|2023-10-17 10:35:00|32289.5|32254.5|32289|32254|32290|32262.5|32282|32254|15
1697539200000|2023-10-17 10:40:00|32282.5|32262.5|32283|32263|32283|32263|32282.5|32262.5|2
1697539800000|2023-10-17 10:50:00|32282.5|32262.5|32282|32262|32282.5|32262.5|32282|32262|2
1697540100000|2023-10-17 10:55:00|32281.5|32261.5|32281.5|32261.5|32281.5|32261.5|32281|32261|3
1697540400000|2023-10-17 11:00:00|32282|32262|32283.5|32248.5|32292.5|32265.5|32282|32248.5|10
1697540700000|2023-10-17 11:05:00|32283|32248|32274|32254|32283|32254|32274|32247|4
1697541000000|2023-10-17 11:10:00|32273|32253|32271|32251|32273|32253|32271|32251|13
1697541300000|2023-10-17 11:15:00|32270.5|32250.5|32272|32252|32272|32252|32270.5|32250.5|9
1697541600000|2023-10-17 11:20:00|32271.5|32251.5|32273.5|32253.5|32273.5|32253.5|32271.5|32251.5|4
1697541900000|2023-10-17 11:25:00|32273|32253|32295|32260|32295.5|32268.5|32273|32253|15
1697542200000|2023-10-17 11:30:00|32295.5|32260.5|32286.5|32251.5|32295.5|32260.5|32285|32250|12
1697542500000|2023-10-17 11:35:00|32286|32251|32277.5|32257.5|32286|32257.5|32277.5|32248|12
1697542800000|2023-10-17 11:40:00|32278|32258|32273|32253|32278|32258|32273|32253|11
1697543100000|2023-10-17 11:45:00|32273.5|32253.5|32274.5|32254.5|32274.5|32254.5|32268|32248|21
1697543400000|2023-10-17 11:50:00|32274|32254|32277.5|32257.5|32277.5|32257.5|32274|32254|3
1697544000000|2023-10-17 12:00:00|32278|32258|32278.5|32258.5|32278.5|32258.5|32277.5|32257.5|4
1697544300000|2023-10-17 12:05:00|32277.5|32257.5|32283|32263|32291.5|32265|32277.5|32254.5|13
1697544600000|2023-10-17 12:10:00|32282.5|32262.5|32283|32263|32283|32263|32282.5|32262.5|2
1697544900000|2023-10-17 12:15:00|32282.5|32262.5|32291|32271|32291|32271|32282.5|32262.5|6
1697545200000|2023-10-17 12:20:00|32290.5|32270.5|32303.5|32268.5|32303.5|32270.5|32290.5|32263.5|7
1697545500000|2023-10-17 12:25:00|32303|32268|32307|32274|32310|32274.5|32298|32263|28
1697545800000|2023-10-17 12:30:00|32309|32275|32332|32297|32332.5|32297.5|32309|32275|48
1697546100000|2023-10-17 12:35:00|32332.5|32297.5|32345.5|32303.5|32389|32347|32332.5|32297.5|135
1697546400000|2023-10-17 12:40:00|32346|32304|32350|32313|32358.5|32316.5|32345.5|32303.5|81
1697546700000|2023-10-17 12:45:00|32351|32312|32356|32321|32362|32327|32351|32312|36
1697547000000|2023-10-17 12:50:00|32356.5|32321.5|32354.5|32319.5|32360|32325|32353|32318|30
1697547300000|2023-10-17 12:55:00|32355|32320|32357|32322|32357.5|32329.5|32340.5|32319|33
1697547600000|2023-10-17 13:00:00|32357.5|32322.5|32344.5|32309.5|32357.5|32322.5|32344.5|32309.5|46
1697547900000|2023-10-17 13:05:00|32344|32309|32349.5|32314.5|32352|32317|32342.5|32307.5|30
1697548200000|2023-10-17 13:10:00|32349|32314|32344|32309|32349|32314|32344|32309|6
1697548500000|2023-10-17 13:15:00|32344.5|32309.5|32336|32301|32344.5|32309.5|32333.5|32298.5|28
1697548800000|2023-10-17 13:20:00|32332|32297|32331.5|32296.5|32332|32297|32331|32296|8
1697549100000|2023-10-17 13:25:00|32332.5|32297.5|32337.5|32317.5|32341|32318|32327|32297.5|14
1697549400000|2023-10-17 13:30:00|32340.5|32320.5|32349.5|32314.5|32351.5|32324.5|32340.5|32313.5|22
1697549700000|2023-10-17 13:35:00|32350|32315|32351.5|32316.5|32352|32317|32350|32315|8
1697550000000|2023-10-17 13:40:00|32351|32316|32354|32319|32355.5|32327.5|32344.5|32316|8
1697550300000|2023-10-17 13:45:00|32353.5|32318.5|32338.5|32318.5|32353.5|32320.5|32338.5|32310|15
1697550600000|2023-10-17 13:50:00|32339|32319|32349.5|32314.5|32349.5|32320.5|32338|32314|8
1697550900000|2023-10-17 13:55:00|32353.5|32318.5|32354|32319|32354|32319|32353.5|32318.5|4
1697551200000|2023-10-17 14:00:00|32352|32317|32354|32319|32354.5|32319.5|32351|32316|10
1697551500000|2023-10-17 14:05:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|1
1697551800000|2023-10-17 14:10:00|32352.5|32317.5|32322|32302|32352.5|32322|32322|32302|45
1697552100000|2023-10-17 14:15:00|32321.5|32301.5|32315|32295|32323.5|32301.5|32315|32287|22
1697552400000|2023-10-17 14:20:00|32315.5|32295.5|32315|32295|32319|32299|32315|32295|14
1697552700000|2023-10-17 14:25:00|32315.5|32295.5|32317.5|32282.5|32317.5|32295.5|32287.5|32245.5|41
1697553000000|2023-10-17 14:30:00|32317|32282|32321|32286|32324|32289|32316.5|32281.5|21
1697553300000|2023-10-17 14:35:00|32321.5|32286.5|32316.5|32281.5|32321.5|32286.5|32316.5|32281.5|6
1697553600000|2023-10-17 14:40:00|32316|32281|32325.5|32290.5|32325.5|32297.5|32316|32281|19
1697553900000|2023-10-17 14:45:00|32325|32290|32325|32290|32325.5|32290.5|32322|32287|14
1697554200000|2023-10-17 14:50:00|32329|32294|32337|32302|32339|32310.5|32322|32294|28
1697554500000|2023-10-17 14:55:00|32336.5|32301.5|32333.5|32298.5|32337|32302|32333|32298|12
1697554800000|2023-10-17 15:00:00|32334|32299|32332|32297|32335.5|32300.5|32331.5|32296.5|21
1697555100000|2023-10-17 15:05:00|32331.5|32296.5|32331.5|32296.5|32331.5|32296.5|32331.5|32296.5|1
1697555400000|2023-10-17 15:10:00|32323.5|32288.5|32300|32265|32330.5|32295.5|32297.5|32262.5|30
1697555700000|2023-10-17 15:15:00|32300.5|32265.5|32316.5|32281.5|32317.5|32282.5|32298|32263|49
1697556000000|2023-10-17 15:20:00|32316|32281|32310.5|32275.5|32316.5|32281.5|32309.5|32274.5|13
1697556300000|2023-10-17 15:25:00|32311|32276|32322|32287|32323|32288|32310.5|32275.5|32
1697556600000|2023-10-17 15:30:00|32322.5|32287.5|32322|32287|32323|32288|32322|32287|10
1697556900000|2023-10-17 15:35:00|32321.5|32286.5|32315|32295|32322|32295|32315|32281.5|34
1697557200000|2023-10-17 15:40:00|32315.5|32295.5|32310.5|32275.5|32315.5|32295.5|32309.5|32274.5|20
1697557500000|2023-10-17 15:45:00|32311|32276|32310.5|32275.5|32311.5|32276.5|32308.5|32273.5|15
1697557800000|2023-10-17 15:50:00|32310|32275|32310|32275|32310.5|32275.5|32309|32274|10
1697558100000|2023-10-17 15:55:00|32308|32273|32307|32272|32309|32274|32306.5|32271.5|12
1697558400000|2023-10-17 16:00:00|32306.5|32271.5|32294.5|32259.5|32306.5|32271.5|32289|32254|31
1697558700000|2023-10-17 16:05:00|32295|32260|32292.5|32257.5|32295.5|32268.5|32287.5|32257.5|10
1697559000000|2023-10-17 16:10:00|32292|32257|32292.5|32257.5|32293|32258|32292|32257|4
1697559300000|2023-10-17 16:15:00|32293|32258|32293.5|32258.5|32293.5|32258.5|32292.5|32257.5|7
1697559900000|2023-10-17 16:25:00|32293|32258|32293.5|32258.5|32293.5|32258.5|32292.5|32257.5|7
1697560200000|2023-10-17 16:30:00|32293|32258|32292.5|32257.5|32293.5|32258.5|32292.5|32257.5|5
1697560500000|2023-10-17 16:35:00|32293|32258|32293.5|32258.5|32293.5|32258.5|32292.5|32257.5|20
1697560800000|2023-10-17 16:40:00|32293|32258|32296|32261|32296.5|32261.5|32292.5|32257.5|10
1697561100000|2023-10-17 16:45:00|32288|32268|32288|32268|32288|32268|32288|32268|1
1697561400000|2023-10-17 16:50:00|32288.5|32268.5|32288|32268|32288.5|32268.5|32288|32268|2
1697561700000|2023-10-17 16:55:00|32292.5|32272.5|32301|32266|32303.5|32272.5|32292.5|32260.5|22
1697562000000|2023-10-17 17:00:00|32301.5|32266.5|32303|32268|32303|32268|32296.5|32261.5|21
1697562300000|2023-10-17 17:05:00|32303.5|32268.5|32324.5|32289.5|32325|32290|32303.5|32268.5|35
1697562600000|2023-10-17 17:10:00|32324|32289|32322.5|32287.5|32324|32289|32322|32287|6
1697562900000|2023-10-17 17:15:00|32322|32287|32321.5|32286.5|32322|32287|32321.5|32286.5|4
1697563200000|2023-10-17 17:20:00|32322|32287|32321.5|32286.5|32322|32287|32321.5|32286.5|2
1697563500000|2023-10-17 17:25:00|32322|32287|32316|32281|32322|32287|32315|32280|15
1697563800000|2023-10-17 17:30:00|32315.5|32280.5|32315.5|32280.5|32315.5|32280.5|32315.5|32280.5|1
1697564100000|2023-10-17 17:35:00|32316|32281|32318|32283|32318.5|32283.5|32316|32281|8
1697564400000|2023-10-17 17:40:00|32318.5|32283.5|32318.5|32283.5|32318.5|32283.5|32318|32283|3
1697564700000|2023-10-17 17:45:00|32319|32284|32324|32289|32327|32292|32319|32284|24
1697565000000|2023-10-17 17:50:00|32324.5|32289.5|32336.5|32301.5|32345|32310|32324.5|32289.5|38
1697565300000|2023-10-17 17:55:00|32337|32302|32337.5|32302.5|32338|32303|32336.5|32301.5|16
1697565600000|2023-10-17 18:00:00|32338|32303|32339|32304|32339|32304|32338|32303|5
1697565900000|2023-10-17 18:05:00|32338.5|32303.5|32338.5|32303.5|32339|32304|32338.5|32303.5|3
1697566200000|2023-10-17 18:10:00|32340|32305|32345.5|32310.5|32346|32311|32340|32305|15
1697566500000|2023-10-17 18:15:00|32344.5|32309.5|32345|32310|32345.5|32310.5|32344.5|32309.5|4
1697566800000|2023-10-17 18:20:00|32345.5|32310.5|32347|32312|32349|32319|32339|32309.5|15
1697567100000|2023-10-17 18:25:00|32346.5|32311.5|32347|32312|32347|32312|32346.5|32311.5|4
1697567400000|2023-10-17 18:30:00|32347.5|32312.5|32347.5|32312.5|32348|32313|32347|32312|7
1697567700000|2023-10-17 18:35:00|32347|32312|32347|32312|32348|32313|32346.5|32311.5|9
1697568000000|2023-10-17 18:40:00|32346.5|32311.5|32342.5|32307.5|32347|32312|32339.5|32304.5|22
1697568300000|2023-10-17 18:45:00|32343|32308|32342.5|32307.5|32343|32308|32342.5|32307.5|8
1697568600000|2023-10-17 18:50:00|32343|32308|32354.5|32319.5|32354.5|32319.5|32342.5|32307.5|17
1697568900000|2023-10-17 18:55:00|32355|32320|32350.5|32315.5|32356|32321|32349|32314|30
1697569200000|2023-10-17 19:00:00|32350|32315|32347|32312|32350.5|32315.5|32346.5|32311.5|20
1697569500000|2023-10-17 19:05:00|32346.5|32311.5|32346|32311|32347|32312|32345|32310|26
1697569800000|2023-10-17 19:10:00|32345.5|32310.5|32340|32305|32346|32311|32339.5|32304.5|28
1697570100000|2023-10-17 19:15:00|32339.5|32304.5|32335|32300|32341.5|32306.5|32334.5|32299.5|35
1697570400000|2023-10-17 19:20:00|32336|32301|32335|32300|32337|32302|32334.5|32299.5|15
1697570700000|2023-10-17 19:25:00|32334.5|32299.5|32329.5|32294.5|32335|32300|32329|32294|25
1697571000000|2023-10-17 19:30:00|32328.5|32293.5|32327|32292|32328.5|32293.5|32325.5|32290.5|17
1697571300000|2023-10-17 19:35:00|32335.5|32300.5|32336|32301|32336.5|32301.5|32334.5|32299.5|11
1697571600000|2023-10-17 19:40:00|32335.5|32300.5|32335.5|32300.5|32335.5|32300.5|32333.5|32298.5|7
1697571900000|2023-10-17 19:45:00|32336|32301|32335.5|32300.5|32336.5|32301.5|32335.5|32300.5|10
1697572200000|2023-10-17 19:50:00|32336|32301|32333.5|32291.5|32337.5|32302.5|32328|32286|22
1697572500000|2023-10-17 19:55:00|32333|32291|32333|32291|32336|32294|32330.5|32288.5|35
1697590800000|2023-10-18 01:00:00|32349|32307|32386.5|32351.5|32387|32352|32349|32307|20
1697591100000|2023-10-18 01:05:00|32388.5|32353.5|32378|32343|32388.5|32353.5|32358|32323|44
1697591400000|2023-10-18 01:10:00|32377|32342|32379|32344|32380.5|32345.5|32375|32340|45
1697591700000|2023-10-18 01:15:00|32378|32343|32367|32347|32378.5|32352.5|32365|32338|31
1697592000000|2023-10-18 01:20:00|32366.5|32346.5|32367|32347|32368|32348|32363.5|32343.5|23
1697592300000|2023-10-18 01:25:00|32367.5|32347.5|32362.5|32342.5|32367.5|32347.5|32362.5|32342.5|20
1697592600000|2023-10-18 01:30:00|32362|32342|32353.5|32318.5|32362.5|32342.5|32331.5|32289.5|65
1697592900000|2023-10-18 01:35:00|32354|32319|32354.5|32334.5|32366|32339.5|32350.5|32315.5|51
1697593200000|2023-10-18 01:40:00|32355|32335|32370|32335|32370|32341.5|32355|32332.5|46
1697593500000|2023-10-18 01:45:00|32367.5|32332.5|32369|32334|32372|32337|32366.5|32331.5|39
1697593800000|2023-10-18 01:50:00|32368|32333|32374|32339|32375|32347|32359|32331|26
1697594100000|2023-10-18 01:55:00|32373.5|32338.5|32381|32346|32381|32350|32358|32336|37
1697594400000|2023-10-18 02:00:00|32380.5|32345.5|32358|32323|32380.5|32345.5|32339.5|32305|101
1697594700000|2023-10-18 02:05:00|32358.5|32323.5|32347|32327|32358.5|32327|32338.5|32311|64
1697595000000|2023-10-18 02:10:00|32347.5|32327.5|32342.5|32322.5|32347.5|32327.5|32335|32315|34
1697595300000|2023-10-18 02:15:00|32342|32322|32337.5|32317.5|32342.5|32322.5|32337|32317|21
1697595600000|2023-10-18 02:20:00|32336.5|32316.5|32342.5|32307.5|32342.5|32316.5|32331|32302.5|30
1697595900000|2023-10-18 02:25:00|32343|32308|32311.5|32291.5|32343.5|32317|32311|32291|44
1697596200000|2023-10-18 02:30:00|32319.5|32284.5|32308.5|32273.5|32329|32294|32308.5|32273.5|48
1697596500000|2023-10-18 02:35:00|32309|32274|32307.5|32287.5|32313|32291|32304|32274|37
1697596800000|2023-10-18 02:40:00|32308.5|32288.5|32317.5|32282.5|32324.5|32297.5|32307|32279|49
1697597100000|2023-10-18 02:45:00|32317|32282|32292.5|32257.5|32317|32282|32292.5|32257.5|49
1697597400000|2023-10-18 02:50:00|32292|32257|32279.5|32259.5|32293|32267|32278.5|32254.5|40
1697597700000|2023-10-18 02:55:00|32275.5|32255.5|32276.5|32256.5|32279|32259|32274.5|32254.5|22
1697598000000|2023-10-18 03:00:00|32277|32257|32279.5|32259.5|32283|32259.5|32274|32247|24
1697598300000|2023-10-18 03:05:00|32280|32260|32275.5|32255.5|32293|32269.5|32275.5|32251|49
1697598600000|2023-10-18 03:10:00|32275|32255|32282.5|32262.5|32282.5|32262.5|32273|32253|34
1697598900000|2023-10-18 03:15:00|32283.5|32263.5|32283|32263|32283.5|32263.5|32283|32263|6
1697599200000|2023-10-18 03:20:00|32282.5|32262.5|32283|32263|32284|32264|32281|32261|32
1697599500000|2023-10-18 03:25:00|32282.5|32262.5|32284.5|32264.5|32284.5|32264.5|32282|32262|27
1697599800000|2023-10-18 03:30:00|32284|32264|32279.5|32259.5|32284.5|32264.5|32279|32259|13
1697600100000|2023-10-18 03:35:00|32280|32260|32288|32268|32289|32269|32280|32260|15
1697600400000|2023-10-18 03:40:00|32286.5|32266.5|32279|32259|32294.5|32267|32279|32255|20
1697600700000|2023-10-18 03:45:00|32278.5|32258.5|32276|32256|32278.5|32258.5|32276|32256|7
1697601000000|2023-10-18 03:50:00|32275.5|32255.5|32276.5|32256.5|32276.5|32256.5|32275.5|32255.5|3
1697601300000|2023-10-18 03:55:00|32283.5|32248.5|32257.5|32237.5|32283.5|32255.5|32257.5|32237.5|22
1697601600000|2023-10-18 04:00:00|32257|32237|32263|32228|32263|32237|32250.5|32225.5|20
1697601900000|2023-10-18 04:05:00|32266|32231|32263|32243|32271|32243.5|32262.5|32231|16
1697602200000|2023-10-18 04:10:00|32263.5|32243.5|32263|32243|32263.5|32243.5|32263|32243|2
1697602500000|2023-10-18 04:15:00|32263.5|32243.5|32264|32244|32264|32244|32263|32243|8
1697602800000|2023-10-18 04:20:00|32263.5|32243.5|32273|32253|32273.5|32253.5|32263|32243|15
1697603100000|2023-10-18 04:25:00|32273.5|32253.5|32274|32254|32274|32254|32273|32253|12
1697603400000|2023-10-18 04:30:00|32273.5|32253.5|32278.5|32258.5|32279|32259|32273.5|32253.5|18
1697603700000|2023-10-18 04:35:00|32279|32259|32278|32258|32279|32259|32278|32258|13
1697604000000|2023-10-18 04:40:00|32278.5|32258.5|32278|32258|32279.5|32259.5|32278|32258|12
1697604300000|2023-10-18 04:45:00|32278.5|32258.5|32278.5|32258.5|32278.5|32258.5|32278|32258|3
1697604600000|2023-10-18 04:50:00|32278|32258|32279|32259|32283|32263|32278|32258|31
1697604900000|2023-10-18 04:55:00|32279.5|32259.5|32310|32275|32310.5|32282.5|32279.5|32259.5|29
1697605200000|2023-10-18 05:00:00|32309.5|32274.5|32308.5|32273.5|32311.5|32276.5|32308|32273|24
1697605500000|2023-10-18 05:05:00|32309|32274|32303.5|32268.5|32309|32274|32303.5|32268.5|25
1697605800000|2023-10-18 05:10:00|32304|32269|32307|32272|32308|32281.5|32299|32269|12
1697606100000|2023-10-18 05:15:00|32306.5|32271.5|32304.5|32269.5|32307|32272|32303.5|32268.5|25
1697606400000|2023-10-18 05:20:00|32304|32269|32296.5|32276.5|32304|32277.5|32296.5|32269|9
1697606700000|2023-10-18 05:25:00|32297|32277|32297|32277|32306|32279.5|32296.5|32270|13
1697607000000|2023-10-18 05:30:00|32297.5|32277.5|32285|32265|32297.5|32277.5|32285|32265|18
1697607300000|2023-10-18 05:35:00|32284.5|32264.5|32283|32263|32287.5|32267.5|32281.5|32261.5|21
1697607600000|2023-10-18 05:40:00|32283.5|32263.5|32283.5|32263.5|32284|32264|32283|32263|7
1697607900000|2023-10-18 05:45:00|32281.5|32261.5|32286|32266|32286|32266|32280.5|32260.5|17
1697608200000|2023-10-18 05:50:00|32285.5|32265.5|32286|32266|32286|32266|32284.5|32264.5|16
1697608500000|2023-10-18 05:55:00|32285.5|32265.5|32288|32253|32288.5|32265.5|32278|32253|22
1697608800000|2023-10-18 06:00:00|32287.5|32252.5|32247.5|32227.5|32289|32257.5|32247|32227|47
1697609100000|2023-10-18 06:05:00|32247|32227|32241|32221|32248.5|32228.5|32241|32221|66
1697609400000|2023-10-18 06:10:00|32240.5|32220.5|32234.5|32214.5|32240.5|32220.5|32228.5|32203|30
1697609700000|2023-10-18 06:15:00|32235|32215|32243|32223|32247.5|32227.5|32235|32215|50
1697610000000|2023-10-18 06:20:00|32244|32224|32247|32227|32247.5|32227.5|32243.5|32223.5|39
1697610300000|2023-10-18 06:25:00|32247.5|32227.5|32249|32229|32249.5|32229.5|32247|32227|17
1697610600000|2023-10-18 06:30:00|32250|32230|32250|32230|32254|32234|32249|32229|36
1697610900000|2023-10-18 06:35:00|32249.5|32229.5|32252.5|32232.5|32253.5|32233.5|32242.5|32222.5|55
1697611200000|2023-10-18 06:40:00|32253|32233|32254|32234|32257|32237|32252.5|32232.5|9
1697611500000|2023-10-18 06:45:00|32254.5|32234.5|32256.5|32236.5|32260|32240|32254.5|32234.5|13
1697611800000|2023-10-18 06:50:00|32263|32228|32278|32258|32287.5|32259|32261.5|32228|38
1697612100000|2023-10-18 06:55:00|32278.5|32258.5|32281|32261|32289|32261|32276.5|32253.5|21
1697612400000|2023-10-18 07:00:00|32280.5|32260.5|32273.5|32253.5|32280.5|32260.5|32271.5|32251.5|25
1697612700000|2023-10-18 07:05:00|32273|32253|32277.5|32257.5|32277.5|32257.5|32273|32253|10
1697613000000|2023-10-18 07:10:00|32278|32258|32278|32258|32281|32261|32278|32258|10
1697613300000|2023-10-18 07:15:00|32278.5|32258.5|32274|32254|32279.5|32259.5|32272.5|32252.5|25
1697613600000|2023-10-18 07:20:00|32274.5|32254.5|32277|32257|32277|32257|32273.5|32253.5|19
1697613900000|2023-10-18 07:25:00|32276.5|32256.5|32274|32254|32285.5|32257|32273.5|32246|23
1697614200000|2023-10-18 07:30:00|32273.5|32253.5|32268|32248|32274|32254|32268|32248|25
1697614500000|2023-10-18 07:35:00|32268.5|32248.5|32281|32261|32285.5|32265.5|32268.5|32248.5|38
1697614800000|2023-10-18 07:40:00|32281.5|32261.5|32286.5|32266.5|32286.5|32266.5|32279|32259|35
1697615100000|2023-10-18 07:45:00|32287|32267|32285|32265|32288.5|32268.5|32283.5|32263.5|25
1697615400000|2023-10-18 07:50:00|32285.5|32265.5|32281.5|32261.5|32287.5|32267.5|32281.5|32261.5|48
1697615700000|2023-10-18 07:55:00|32282|32262|32270.5|32250.5|32282|32262|32266.5|32246.5|48
1697616000000|2023-10-18 08:00:00|32271.5|32251.5|32276|32256|32282|32256|32267.5|32239|37
1697616300000|2023-10-18 08:05:00|32276.5|32256.5|32290|32255|32290.5|32263.5|32276.5|32250|40
1697616600000|2023-10-18 08:10:00|32282|32262|32283.5|32263.5|32283.5|32263.5|32282|32262|7
1697616900000|2023-10-18 08:15:00|32285|32265|32296.5|32261.5|32297|32268.5|32285|32259|29
1697617200000|2023-10-18 08:20:00|32296|32261|32294|32259|32299|32264|32294|32259|21
1697617500000|2023-10-18 08:25:00|32294.5|32259.5|32296.5|32261.5|32297|32262|32294.5|32259.5|22
1697617800000|2023-10-18 08:30:00|32297|32262|32288.5|32268.5|32297|32268.5|32283.5|32257.5|18
1697618100000|2023-10-18 08:35:00|32288|32268|32278|32258|32293|32268|32278|32258|24
1697618400000|2023-10-18 08:40:00|32278.5|32258.5|32284.5|32249.5|32285|32258.5|32278.5|32249|12
1697618700000|2023-10-18 08:45:00|32285|32250|32286.5|32251.5|32286.5|32251.5|32285|32250|6
1697619000000|2023-10-18 08:50:00|32287|32252|32279.5|32259.5|32288|32260.5|32279.5|32251.5|19
1697619300000|2023-10-18 08:55:00|32279|32259|32281|32261|32289|32261.5|32278.5|32252|21
1697619600000|2023-10-18 09:00:00|32281.5|32261.5|32289.5|32254.5|32289.5|32261.5|32281.5|32254|7
1697619900000|2023-10-18 09:05:00|32289|32254|32290.5|32255.5|32291|32256|32287|32252|16
1697620200000|2023-10-18 09:10:00|32290|32255|32291.5|32271.5|32296|32271.5|32288|32254.5|21
1697620500000|2023-10-18 09:15:00|32305.5|32270.5|32300|32265|32313|32278|32300|32265|34
1697620800000|2023-10-18 09:20:00|32299.5|32264.5|32297.5|32262.5|32299.5|32264.5|32296.5|32261.5|9
1697621100000|2023-10-18 09:25:00|32297|32262|32303.5|32283.5|32303.5|32283.5|32292|32261.5|26
1697621400000|2023-10-18 09:30:00|32303|32283|32302|32282|32310.5|32283|32301|32273.5|20
1697621700000|2023-10-18 09:35:00|32302.5|32282.5|32303|32283|32303|32283|32301.5|32281.5|6
1697622000000|2023-10-18 09:40:00|32302.5|32282.5|32303|32283|32311|32283|32301.5|32274.5|8
1697622300000|2023-10-18 09:45:00|32303.5|32283.5|32302.5|32282.5|32303.5|32283.5|32302.5|32282.5|3
1697622600000|2023-10-18 09:50:00|32305.5|32285.5|32328|32293|32337|32302|32305.5|32285.5|81
1697622900000|2023-10-18 09:55:00|32327.5|32292.5|32325|32290|32330|32295|32325|32290|45
1697623200000|2023-10-18 10:00:00|32318|32298|32324.5|32289.5|32325|32298|32310|32285.5|68
1697623500000|2023-10-18 10:05:00|32325|32290|32328|32293|32328.5|32293.5|32325|32290|13
1697623800000|2023-10-18 10:10:00|32328.5|32293.5|32333|32298|32334.5|32299.5|32328|32293|21
1697624100000|2023-10-18 10:15:00|32333.5|32298.5|32335.5|32300.5|32336|32301|32332|32297|29
1697624400000|2023-10-18 10:20:00|32336|32301|32352|32332|32356.5|32332|32330|32300.5|25
1697624700000|2023-10-18 10:25:00|32355|32320|32359|32324|32363|32333|32331|32289|129
1697625000000|2023-10-18 10:30:00|32360|32325|32342|32307|32361|32331|32337.5|32307|51
1697625300000|2023-10-18 10:35:00|32341.5|32306.5|32337|32302|32341.5|32306.5|32334.5|32299.5|43
1697625600000|2023-10-18 10:40:00|32336.5|32301.5|32334|32299|32337|32302|32333.5|32298.5|15
1697625900000|2023-10-18 10:45:00|32334.5|32299.5|32343.5|32308.5|32347.5|32312.5|32334.5|32299.5|68
1697626200000|2023-10-18 10:50:00|32345.5|32310.5|32346.5|32311.5|32348|32313|32344|32309|26
1697626500000|2023-10-18 10:55:00|32347|32312|32347|32312|32348.5|32313.5|32347|32312|9
1697627100000|2023-10-18 11:05:00|32346.5|32311.5|32342.5|32307.5|32346.5|32311.5|32342.5|32307.5|4
1697627400000|2023-10-18 11:10:00|32343|32308|32343.5|32308.5|32343.5|32308.5|32342.5|32307.5|5
1697628300000|2023-10-18 11:25:00|32344|32309|32344|32309|32344|32309|32344|32309|1
1697628600000|2023-10-18 11:30:00|32342.5|32307.5|32330.5|32295.5|32342.5|32312|32326.5|32295.5|19
1697628900000|2023-10-18 11:35:00|32331|32296|32331|32296|32335.5|32308.5|32327.5|32295.5|14
1697629200000|2023-10-18 11:40:00|32324|32304|32330|32295|32336.5|32309.5|32324|32295|17
1697629500000|2023-10-18 11:45:00|32323|32303|32328.5|32293.5|32336|32309.5|32323|32293.5|9
1697629800000|2023-10-18 11:50:00|32329|32294|32331.5|32296.5|32331.5|32296.5|32329|32294|3
1697630100000|2023-10-18 11:55:00|32331|32296|32331.5|32296.5|32331.5|32296.5|32331|32296|2
1697630400000|2023-10-18 12:00:00|32331|32296|32331.5|32296.5|32331.5|32296.5|32331|32296|2
1697630700000|2023-10-18 12:05:00|32332|32297|32332.5|32297.5|32333|32298|32332|32297|5
1697631300000|2023-10-18 12:15:00|32331.5|32296.5|32329|32294|32331.5|32296.5|32328.5|32293.5|12
1697631600000|2023-10-18 12:20:00|32329.5|32294.5|32319.5|32284.5|32330.5|32295.5|32319|32284|16
1697631900000|2023-10-18 12:25:00|32319|32284|32319|32279|32322|32287|32319|32279|10
1697632200000|2023-10-18 12:30:00|32322|32287|32332.5|32297.5|32332.5|32297.5|32322|32287|34
1697632500000|2023-10-18 12:35:00|32332|32297|32349|32314|32349.5|32314.5|32330.5|32295.5|110
1697632800000|2023-10-18 12:40:00|32349.5|32314.5|32338.5|32303.5|32350|32315|32338|32303|33
1697633100000|2023-10-18 12:45:00|32339|32304|32348|32313|32348|32313|32338.5|32303.5|35
1697633400000|2023-10-18 12:50:00|32348.5|32313.5|32348|32313|32348.5|32313.5|32347.5|32312.5|3
1697633700000|2023-10-18 12:55:00|32350|32315|32350.5|32315.5|32351|32316|32350|32315|6
1697634000000|2023-10-18 13:00:00|32351|32316|32346|32311|32351|32316|32343.5|32308.5|15
1697634300000|2023-10-18 13:05:00|32345.5|32310.5|32336|32301|32346|32311|32336|32301|33
1697634600000|2023-10-18 13:10:00|32336.5|32301.5|32331.5|32296.5|32336.5|32301.5|32326|32291|21
1697634900000|2023-10-18 13:15:00|32332|32297|32332.5|32297.5|32333.5|32298.5|32332|32297|5
1697635200000|2023-10-18 13:20:00|32333|32298|32344.5|32309.5|32344.5|32313|32333|32298|14
1697635500000|2023-10-18 13:25:00|32345|32310|32350.5|32315.5|32356|32325|32342.5|32307.5|44
1697635800000|2023-10-18 13:30:00|32349.5|32314.5|32347|32312|32349.5|32314.5|32346.5|32311.5|8
1697636100000|2023-10-18 13:35:00|32346.5|32311.5|32347.5|32312.5|32347.5|32312.5|32346.5|32311.5|9
1697636400000|2023-10-18 13:40:00|32347|32312|32349|32314|32349|32314|32347|32312|5
1697636700000|2023-10-18 13:45:00|32349.5|32314.5|32352.5|32317.5|32356.5|32321.5|32349.5|32314.5|24
1697637000000|2023-10-18 13:50:00|32353|32318|32355.5|32320.5|32355.5|32320.5|32353|32318|12
1697637300000|2023-10-18 13:55:00|32355|32320|32349|32329|32358.5|32331.5|32348.5|32320|19
1697637600000|2023-10-18 14:00:00|32348.5|32328.5|32358|32323|32360|32329|32348.5|32320.5|18
1697637900000|2023-10-18 14:05:00|32357|32322|32354|32319|32358|32323|32353.5|32318.5|17
1697638200000|2023-10-18 14:10:00|32354.5|32319.5|32357.5|32322.5|32358|32323|32354.5|32319.5|7
1697638500000|2023-10-18 14:15:00|32358|32323|32358.5|32323.5|32359.5|32324.5|32358|32323|5
1697638800000|2023-10-18 14:20:00|32359|32324|32343.5|32323.5|32359.5|32330|32343|32314|29
1697639100000|2023-10-18 14:25:00|32344|32324|32361|32326|32362|32334.5|32343|32316|45
1697639400000|2023-10-18 14:30:00|32361.5|32326.5|32366.5|32331.5|32366.5|32331.5|32361|32326|24
1697639700000|2023-10-18 14:35:00|32367|32332|32364|32329|32367|32332|32362|32327|15
1697640000000|2023-10-18 14:40:00|32363.5|32328.5|32377|32342|32399|32357|32363.5|32328.5|77
1697640300000|2023-10-18 14:45:00|32377.5|32342.5|32392|32357|32397|32362|32376.5|32341.5|52
1697640600000|2023-10-18 14:50:00|32390.5|32355.5|32387|32352|32390.5|32355.5|32386.5|32351.5|20
1697640900000|2023-10-18 14:55:00|32388|32353|32383|32348|32389|32354|32382|32347|27
1697641200000|2023-10-18 15:00:00|32383.5|32348.5|32389|32354|32389.5|32354.5|32383.5|32348.5|21
1697641500000|2023-10-18 15:05:00|32389.5|32354.5|32385.5|32350.5|32389.5|32354.5|32385|32350|17
1697641800000|2023-10-18 15:10:00|32386|32351|32390|32355|32390|32355|32386|32351|18
1697642100000|2023-10-18 15:15:00|32391.5|32356.5|32394|32359|32394.5|32359.5|32391|32356|26
1697642400000|2023-10-18 15:20:00|32393.5|32358.5|32397.5|32362.5|32397.5|32362.5|32393.5|32358.5|21
1697642700000|2023-10-18 15:25:00|32397|32362|32391|32356|32397|32362|32390|32355|16
1697643000000|2023-10-18 15:30:00|32391.5|32356.5|32389.5|32354.5|32391.5|32356.5|32389|32354|16
1697643300000|2023-10-18 15:35:00|32390|32355|32393.5|32358.5|32393.5|32358.5|32389.5|32354.5|63
1697643600000|2023-10-18 15:40:00|32393|32358|32393|32358|32395|32360|32392|32357|37
1697643900000|2023-10-18 15:45:00|32392.5|32357.5|32394.5|32359.5|32396|32361|32392|32357|25
1697644200000|2023-10-18 15:50:00|32394|32359|32393.5|32358.5|32395|32360|32393.5|32358.5|14
1697644500000|2023-10-18 15:55:00|32394|32359|32394|32359|32394.5|32359.5|32393.5|32358.5|7
1697644800000|2023-10-18 16:00:00|32394.5|32359.5|32395|32360|32395|32360|32393|32358|33
1697645100000|2023-10-18 16:05:00|32395.5|32360.5|32393|32358|32395.5|32360.5|32390|32355|33
1697645400000|2023-10-18 16:10:00|32392.5|32357.5|32395|32360|32396|32361|32392.5|32357.5|13
1697645700000|2023-10-18 16:15:00|32395.5|32360.5|32402.5|32367.5|32402.5|32367.5|32395.5|32360.5|27
1697646000000|2023-10-18 16:20:00|32402|32367|32402|32367|32404|32369|32402|32367|13
1697646300000|2023-10-18 16:25:00|32405|32370|32415.5|32380.5|32417|32382|32402|32367|87
1697646600000|2023-10-18 16:30:00|32415|32380|32411.5|32376.5|32415.5|32380.5|32409.5|32374.5|32
1697646900000|2023-10-18 16:35:00|32411|32376|32408.5|32373.5|32411|32376|32407.5|32372.5|25
1697647200000|2023-10-18 16:40:00|32408|32373|32406|32371|32408|32373|32406|32371|5
1697647500000|2023-10-18 16:45:00|32406.5|32371.5|32402.5|32367.5|32406.5|32371.5|32401.5|32366.5|11
1697647800000|2023-10-18 16:50:00|32402|32367|32402.5|32367.5|32402.5|32367.5|32401.5|32366.5|12
1697648100000|2023-10-18 16:55:00|32402|32367|32402.5|32367.5|32403|32368|32402|32367|24
1697648400000|2023-10-18 17:00:00|32403|32368|32389.5|32354.5|32404|32369|32389.5|32354.5|31
1697648700000|2023-10-18 17:05:00|32390|32355|32388.5|32353.5|32392|32357|32387.5|32352.5|18
1697649000000|2023-10-18 17:10:00|32388|32353|32373|32338|32388|32358|32348.5|32313.5|61
1697649300000|2023-10-18 17:15:00|32373.5|32338.5|32378|32343|32378|32343|32373.5|32338.5|19
1697649600000|2023-10-18 17:20:00|32377.5|32342.5|32379|32344|32385.5|32350.5|32377.5|32342.5|24
1697649900000|2023-10-18 17:25:00|32378.5|32343.5|32377|32342|32378.5|32343.5|32376|32341|17
1697650200000|2023-10-18 17:30:00|32376.5|32341.5|32376.5|32341.5|32377.5|32342.5|32376.5|32341.5|13
1697650500000|2023-10-18 17:35:00|32377|32342|32373|32338|32380|32345|32373|32338|26
1697650800000|2023-10-18 17:40:00|32372.5|32337.5|32372|32337|32374.5|32339.5|32368.5|32333.5|65
1697651100000|2023-10-18 17:45:00|32363|32328|32363.5|32328.5|32371.5|32336.5|32362.5|32327.5|18
1697651400000|2023-10-18 17:50:00|32364|32329|32365|32330|32368|32338.5|32357|32326.5|24
1697651700000|2023-10-18 17:55:00|32365.5|32330.5|32363.5|32321.5|32372.5|32337.5|32353.5|32321.5|414
1697652000000|2023-10-18 18:00:00|32364|32322|32366.5|32331.5|32371|32336|32363|32321|21
1697652300000|2023-10-18 18:05:00|32367|32332|32371.5|32336.5|32371.5|32336.5|32366.5|32331.5|23
1697652600000|2023-10-18 18:10:00|32372|32337|32370.5|32335.5|32372|32337|32366.5|32331.5|14
1697652900000|2023-10-18 18:15:00|32371|32336|32368.5|32333.5|32371|32336|32368|32333|9
1697653200000|2023-10-18 18:20:00|32369|32334|32376.5|32341.5|32377|32344|32364|32334|11
1697653500000|2023-10-18 18:25:00|32377|32342|32377.5|32342.5|32379.5|32344.5|32376.5|32341.5|14
1697653800000|2023-10-18 18:30:00|32378|32343|32374.5|32339.5|32378|32343|32374|32339|8
1697654100000|2023-10-18 18:35:00|32374|32339|32368|32348|32375|32348.5|32368|32339|8
1697654400000|2023-10-18 18:40:00|32367.5|32347.5|32384|32349|32391|32356|32367|32347|50
1697654700000|2023-10-18 18:45:00|32383.5|32348.5|32387.5|32352.5|32388|32353|32383.5|32348.5|10
1697655000000|2023-10-18 18:50:00|32387|32352|32385|32350|32387.5|32352.5|32381|32346|31
1697655300000|2023-10-18 18:55:00|32384.5|32349.5|32385|32350|32385.5|32350.5|32384.5|32349.5|8
1697655900000|2023-10-18 19:05:00|32385.5|32350.5|32386|32351|32386|32351|32385|32350|4
1697656200000|2023-10-18 19:10:00|32385.5|32350.5|32383.5|32348.5|32385.5|32350.5|32382.5|32347.5|10
1697656500000|2023-10-18 19:15:00|32383|32348|32381|32346|32383|32348|32381|32346|4
1697656800000|2023-10-18 19:20:00|32381.5|32346.5|32377|32342|32382.5|32347.5|32377|32342|10
1697657100000|2023-10-18 19:25:00|32377.5|32342.5|32383|32348|32383.5|32348.5|32377.5|32342.5|8
1697657400000|2023-10-18 19:30:00|32382.5|32347.5|32382.5|32347.5|32383|32348|32381.5|32346.5|7
1697657700000|2023-10-18 19:35:00|32383|32348|32382.5|32347.5|32383|32348|32381.5|32346.5|14
1697658000000|2023-10-18 19:40:00|32382|32347|32381.5|32346.5|32382.5|32347.5|32381|32346|6
1697658300000|2023-10-18 19:45:00|32380.5|32345.5|32383|32348|32383|32348|32380|32345|12
1697658600000|2023-10-18 19:50:00|32383.5|32348.5|32396|32361|32396|32361|32379|32348.5|11
1697658900000|2023-10-18 19:55:00|32397|32362|32398|32363|32399.5|32364.5|32396|32361|18
1697677200000|2023-10-19 01:00:00|32404|32362|32395|32360|32404|32365|32394.5|32359.5|19
1697677500000|2023-10-19 01:05:00|32393|32358|32378.5|32343.5|32396|32361|32378|32343|45
1697677800000|2023-10-19 01:10:00|32378|32343|32375.5|32340.5|32381.5|32346.5|32369.5|32334.5|57
1697678100000|2023-10-19 01:15:00|32376|32341|32360.5|32325.5|32376|32341|32357.5|32322.5|55
1697678400000|2023-10-19 01:20:00|32357.5|32322.5|32330|32295|32357.5|32322.5|32326.5|32291.5|94
1697678700000|2023-10-19 01:25:00|32330.5|32295.5|32343.5|32308.5|32344|32310.5|32326.5|32295.5|24
1697679000000|2023-10-19 01:30:00|32343|32308|32339.5|32304.5|32343.5|32308.5|32332|32297|25
1697679300000|2023-10-19 01:35:00|32340|32305|32357.5|32337.5|32366.5|32338|32340|32305|51
1697679600000|2023-10-19 01:40:00|32358|32338|32361|32341|32377.5|32357.5|32357.5|32337.5|53
1697679900000|2023-10-19 01:45:00|32360.5|32340.5|32343|32308|32363|32340.5|32343|32308|62
1697680200000|2023-10-19 01:50:00|32343.5|32308.5|32350|32315|32351|32316.5|32336.5|32307.5|33
1697680500000|2023-10-19 01:55:00|32351|32316|32341|32321|32352|32321|32337.5|32311|11
1697680800000|2023-10-19 02:00:00|32341.5|32321.5|32343|32323|32343|32323|32338|32318|14
1697681100000|2023-10-19 02:05:00|32345.5|32325.5|32342|32322|32348|32328|32341.5|32321.5|17
1697681400000|2023-10-19 02:10:00|32342.5|32322.5|32337|32317|32343|32323|32335.5|32315.5|23
1697681700000|2023-10-19 02:15:00|32336.5|32316.5|32337.5|32317.5|32344|32324|32336.5|32316.5|29
1697682000000|2023-10-19 02:20:00|32338|32318|32337.5|32317.5|32341|32321|32337.5|32317.5|21
1697682600000|2023-10-19 02:30:00|32336|32316|32337.5|32317.5|32341.5|32321.5|32332.5|32312.5|19
1697682900000|2023-10-19 02:35:00|32342.5|32322.5|32343|32323|32347|32327|32337.5|32310|25
1697683200000|2023-10-19 02:40:00|32343.5|32323.5|32343|32323|32349|32329|32342|32322|17
1697683500000|2023-10-19 02:45:00|32348|32328|32347.5|32327.5|32348.5|32328.5|32343|32323|21
1697683800000|2023-10-19 02:50:00|32348|32328|32348|32328|32348|32328|32346|32326|7
1697684100000|2023-10-19 02:55:00|32347.5|32327.5|32343.5|32323.5|32348|32328|32342.5|32322.5|19
1697684400000|2023-10-19 03:00:00|32344.5|32324.5|32348|32328|32348|32328|32342.5|32322.5|15
1697684700000|2023-10-19 03:05:00|32347.5|32327.5|32347|32327|32347.5|32327.5|32347|32327|2
1697685000000|2023-10-19 03:10:00|32347.5|32327.5|32349|32329|32349|32329|32347|32327|10
1697685300000|2023-10-19 03:15:00|32348.5|32328.5|32348.5|32328.5|32352.5|32332.5|32348|32328|14
1697685600000|2023-10-19 03:20:00|32349|32329|32353.5|32333.5|32354|32334|32349|32329|5
1697685900000|2023-10-19 03:25:00|32355|32335|32358|32338|32358.5|32338.5|32354|32334|9
1697686200000|2023-10-19 03:30:00|32357.5|32337.5|32376|32341|32378|32346.5|32354|32329|34
1697686500000|2023-10-19 03:35:00|32373|32353|32368|32348|32380|32354|32368|32342|32
1697686800000|2023-10-19 03:40:00|32368.5|32348.5|32368|32348|32368.5|32348.5|32363.5|32343.5|14
1697687400000|2023-10-19 03:50:00|32368.5|32348.5|32376|32356|32376.5|32356.5|32368.5|32348.5|8
1697687700000|2023-10-19 03:55:00|32376.5|32356.5|32383.5|32348.5|32383.5|32356.5|32376.5|32348|8
1697688000000|2023-10-19 04:00:00|32384|32349|32384|32349|32384|32349|32383.5|32348.5|7
1697688300000|2023-10-19 04:05:00|32385|32350|32378|32358|32390.5|32362.5|32378|32350|31
1697688600000|2023-10-19 04:10:00|32378.5|32358.5|32379.5|32359.5|32387|32361.5|32372|32352|23
1697688900000|2023-10-19 04:15:00|32379|32359|32386.5|32366.5|32387|32367|32378.5|32358.5|19
1697689200000|2023-10-19 04:20:00|32387.5|32367.5|32383|32363|32387.5|32367.5|32382.5|32362.5|15
1697689500000|2023-10-19 04:25:00|32382.5|32362.5|32382.5|32362.5|32383|32363|32381|32361|7
1697689800000|2023-10-19 04:30:00|32383|32363|32388|32368|32388|32368|32383|32363|11
1697690100000|2023-10-19 04:35:00|32387.5|32367.5|32388|32368|32388|32368|32387.5|32367.5|2
1697690700000|2023-10-19 04:45:00|32387.5|32367.5|32388|32368|32388|32368|32387.5|32367.5|2
1697691000000|2023-10-19 04:50:00|32387.5|32367.5|32383|32363|32387.5|32367.5|32383|32363|11
1697691300000|2023-10-19 04:55:00|32382.5|32362.5|32383|32363|32383|32363|32382.5|32362.5|2
1697691600000|2023-10-19 05:00:00|32382.5|32362.5|32383|32363|32383.5|32363.5|32382.5|32362.5|7
1697691900000|2023-10-19 05:05:00|32382.5|32362.5|32381.5|32361.5|32383|32363|32378|32358|12
1697692200000|2023-10-19 05:10:00|32379.5|32359.5|32384|32349|32384.5|32359.5|32375.5|32349|14
1697692500000|2023-10-19 05:15:00|32384.5|32349.5|32384|32349|32384.5|32349.5|32384|32349|4
1697692800000|2023-10-19 05:20:00|32377|32357|32377.5|32357.5|32377.5|32357.5|32376.5|32356.5|4
1697693100000|2023-10-19 05:25:00|32377|32357|32378.5|32358.5|32378.5|32358.5|32377|32357|8
1697693400000|2023-10-19 05:30:00|32379|32359|32373|32353|32384.5|32364.5|32372|32352|20
1697693700000|2023-10-19 05:35:00|32377.5|32357.5|32382.5|32362.5|32383.5|32363.5|32376|32356|20
1697694000000|2023-10-19 05:40:00|32390.5|32355.5|32386|32366|32393|32366|32386|32354.5|15
1697694300000|2023-10-19 05:45:00|32385.5|32365.5|32385|32365|32386|32366|32385|32365|17
1697694600000|2023-10-19 05:50:00|32385.5|32365.5|32386|32366|32392.5|32366.5|32385|32357|16
1697694900000|2023-10-19 05:55:00|32385.5|32365.5|32386.5|32366.5|32386.5|32366.5|32385|32365|21
1697695200000|2023-10-19 06:00:00|32387|32367|32383.5|32363.5|32387|32367|32383.5|32363.5|26
1697695500000|2023-10-19 06:05:00|32384.5|32364.5|32387|32367|32388.5|32368.5|32384|32364|34
1697695800000|2023-10-19 06:10:00|32386.5|32366.5|32383|32363|32387|32367|32381|32361|27
1697696100000|2023-10-19 06:15:00|32382|32362|32371|32351|32382.5|32362.5|32366.5|32346.5|33
1697696400000|2023-10-19 06:20:00|32370|32350|32377|32357|32377|32357|32367|32347|19
1697696700000|2023-10-19 06:25:00|32376.5|32356.5|32374.5|32354.5|32376.5|32356.5|32373.5|32353.5|29
1697697000000|2023-10-19 06:30:00|32375|32355|32373.5|32353.5|32376.5|32356.5|32369.5|32349.5|25
1697697300000|2023-10-19 06:35:00|32374.5|32354.5|32374.5|32354.5|32377.5|32357.5|32374|32354|24
1697697600000|2023-10-19 06:40:00|32373.5|32353.5|32362.5|32342.5|32373.5|32353.5|32360.5|32340.5|32
1697697900000|2023-10-19 06:45:00|32361.5|32341.5|32361.5|32341.5|32368|32348|32358.5|32338.5|58
1697698200000|2023-10-19 06:50:00|32362|32342|32371|32351|32371|32351|32360.5|32340.5|26
1697698500000|2023-10-19 06:55:00|32371.5|32351.5|32383|32363|32383.5|32363.5|32371.5|32351.5|29
1697698800000|2023-10-19 07:00:00|32383.5|32363.5|32373|32353|32384|32364|32368.5|32348.5|47
1697699100000|2023-10-19 07:05:00|32368.5|32348.5|32369|32349|32369|32349|32365.5|32345.5|19
1697699400000|2023-10-19 07:10:00|32369.5|32349.5|32375.5|32355.5|32376|32356|32369|32349|14
1697699700000|2023-10-19 07:15:00|32376.5|32356.5|32373.5|32353.5|32378.5|32358.5|32373|32353|35
1697700000000|2023-10-19 07:20:00|32371.5|32351.5|32367.5|32347.5|32371.5|32351.5|32367.5|32347.5|28
1697700300000|2023-10-19 07:25:00|32368|32348|32372|32352|32372.5|32352.5|32367.5|32347.5|13
1697700600000|2023-10-19 07:30:00|32373|32353|32374|32354|32384.5|32357.5|32373|32349.5|18
1697700900000|2023-10-19 07:35:00|32374.5|32354.5|32380|32360|32381.5|32361.5|32374.5|32354.5|12
1697701200000|2023-10-19 07:40:00|32379.5|32359.5|32375|32355|32384.5|32360|32373|32347|35
1697701500000|2023-10-19 07:45:00|32374.5|32354.5|32369.5|32349.5|32383.5|32355.5|32369.5|32342.5|30
1697701800000|2023-10-19 07:50:00|32377.5|32342.5|32373|32353|32377.5|32356.5|32371|32342|38
1697702100000|2023-10-19 07:55:00|32373.5|32353.5|32387.5|32352.5|32390.5|32361|32373|32346.5|39
1697702400000|2023-10-19 08:00:00|32388.5|32353.5|32390|32355|32391|32356|32386|32351|28
1697702700000|2023-10-19 08:05:00|32390.5|32355.5|32389|32369|32395.5|32369|32384|32352|48
1697703000000|2023-10-19 08:10:00|32387.5|32367.5|32406|32371|32440|32398|32382|32362|53
1697703300000|2023-10-19 08:15:00|32405.5|32370.5|32402|32382|32411.5|32383|32401.5|32370.5|30
1697703600000|2023-10-19 08:20:00|32401.5|32381.5|32396.5|32376.5|32402|32382|32393|32373|41
1697703900000|2023-10-19 08:25:00|32397|32377|32397.5|32377.5|32398|32378|32396.5|32376.5|19
1697704200000|2023-10-19 08:30:00|32397|32377|32397.5|32377.5|32397.5|32377.5|32397|32377|4
1697704500000|2023-10-19 08:35:00|32397|32377|32398|32378|32398|32378|32397|32377|5
1697704800000|2023-10-19 08:40:00|32401|32381|32398|32378|32402.5|32382.5|32397.5|32377.5|15
1697705100000|2023-10-19 08:45:00|32398.5|32378.5|32401|32381|32407.5|32381|32398.5|32372.5|28
1697705400000|2023-10-19 08:50:00|32401.5|32381.5|32398|32378|32401.5|32381.5|32398|32378|15
1697705700000|2023-10-19 08:55:00|32397.5|32377.5|32391.5|32356.5|32399|32379|32389.5|32354.5|29
1697706000000|2023-10-19 09:00:00|32392.5|32357.5|32391|32356|32392.5|32357.5|32391|32356|6
1697706300000|2023-10-19 09:05:00|32376|32355.5|32377.5|32357.5|32377.5|32357.5|32373.5|32353.5|11
1697706600000|2023-10-19 09:10:00|32378|32358|32378|32358|32378|32358|32378|32358|1
1697706900000|2023-10-19 09:15:00|32378.5|32358.5|32385.5|32365.5|32386.5|32366.5|32378.5|32358.5|21
1697707200000|2023-10-19 09:20:00|32389.5|32369.5|32395.5|32360.5|32400|32369.5|32389.5|32355.5|24
1697707500000|2023-10-19 09:25:00|32396|32361|32395.5|32360.5|32396.5|32361.5|32394.5|32359.5|24
1697707800000|2023-10-19 09:30:00|32395|32360|32392.5|32372.5|32400.5|32373|32392|32359.5|17
1697708100000|2023-10-19 09:35:00|32393|32373|32396|32376|32397.5|32377.5|32393|32373|18
1697708400000|2023-10-19 09:40:00|32396.5|32376.5|32398|32378|32398|32378|32396.5|32376.5|4
1697708700000|2023-10-19 09:45:00|32393|32373|32392|32372|32393|32373|32392|32372|5
1697709000000|2023-10-19 09:50:00|32390|32370|32381|32361|32390|32370|32380.5|32360.5|16
1697709300000|2023-10-19 09:55:00|32380.5|32360.5|32380.5|32360.5|32389.5|32362.5|32380.5|32353|18
1697709600000|2023-10-19 10:00:00|32381|32361|32378.5|32358.5|32386|32361.5|32378.5|32351|15
1697709900000|2023-10-19 10:05:00|32385|32350|32372.5|32352.5|32385|32357|32372.5|32350|6
1697710200000|2023-10-19 10:10:00|32372|32352|32370.5|32350.5|32379|32352.5|32370|32342|13
1697710500000|2023-10-19 10:15:00|32377.5|32342.5|32376.5|32341.5|32378|32343|32376.5|32341.5|17
1697710800000|2023-10-19 10:20:00|32376|32341|32376|32341|32376|32341|32375|32340|6
1697711100000|2023-10-19 10:25:00|32378.5|32343.5|32371.5|32336.5|32378.5|32343.5|32367.5|32332.5|28
1697711400000|2023-10-19 10:30:00|32372|32337|32373.5|32338.5|32373.5|32338.5|32372|32337|6
1697712300000|2023-10-19 10:45:00|32373|32338|32373|32338|32374|32339|32373|32338|7
1697712600000|2023-10-19 10:50:00|32372.5|32337.5|32373|32338|32373|32338|32372.5|32337.5|2
1697712900000|2023-10-19 10:55:00|32372.5|32337.5|32372|32337|32372.5|32337.5|32372|32337|2
1697713200000|2023-10-19 11:00:00|32371.5|32336.5|32374|32339|32374|32339|32371.5|32336.5|17
1697713500000|2023-10-19 11:05:00|32374.5|32339.5|32374.5|32339.5|32374.5|32339.5|32374.5|32339.5|1
1697713800000|2023-10-19 11:10:00|32375|32340|32377.5|32342.5|32382|32347|32375|32340|23
1697714100000|2023-10-19 11:15:00|32377|32342|32377.5|32342.5|32377.5|32342.5|32375.5|32340.5|25
1697714400000|2023-10-19 11:20:00|32379|32344|32383.5|32348.5|32384|32360|32372|32344|29
1697714700000|2023-10-19 11:25:00|32383|32348|32384.5|32349.5|32384.5|32349.5|32383|32348|6
1697715000000|2023-10-19 11:30:00|32384|32349|32380|32345|32384.5|32349.5|32380|32345|9
1697715300000|2023-10-19 11:35:00|32379.5|32344.5|32379|32344|32380.5|32345.5|32378.5|32343.5|13
1697715600000|2023-10-19 11:40:00|32379.5|32344.5|32379.5|32344.5|32382|32347|32378|32343|39
1697715900000|2023-10-19 11:45:00|32379|32344|32381.5|32346.5|32382|32347|32379|32344|4
1697716200000|2023-10-19 11:50:00|32382|32347|32387.5|32352.5|32387.5|32352.5|32381.5|32346.5|24
1697716500000|2023-10-19 11:55:00|32388.5|32353.5|32388.5|32353.5|32389.5|32354.5|32388.5|32353.5|41
1697716800000|2023-10-19 12:00:00|32389.5|32354.5|32388.5|32353.5|32389.5|32354.5|32388|32353|17
1697717100000|2023-10-19 12:05:00|32387.5|32352.5|32379.5|32344.5|32387.5|32352.5|32379|32344|23
1697717400000|2023-10-19 12:10:00|32379|32344|32374.5|32339.5|32379.5|32344.5|32373.5|32338.5|25
1697717700000|2023-10-19 12:15:00|32374|32339|32373.5|32338.5|32377.5|32342.5|32372.5|32337.5|29
1697718000000|2023-10-19 12:20:00|32373|32338|32373|32338|32374.5|32339.5|32372.5|32337.5|106
1697718300000|2023-10-19 12:25:00|32374|32339|32383.5|32341.5|32383.5|32342|32367.5|32332.5|30
1697718600000|2023-10-19 12:30:00|32384|32342|32382.5|32340.5|32385.5|32345|32377|32339|99
1697718900000|2023-10-19 12:35:00|32382|32340|32369|32334|32385|32345|32369|32334|140
1697719200000|2023-10-19 12:40:00|32368.5|32333.5|32369|32334|32371.5|32336.5|32367.5|32332.5|78
1697719500000|2023-10-19 12:45:00|32368|32333|32356.5|32336.5|32369|32336.5|32356|32328|25
1697719800000|2023-10-19 12:50:00|32357|32337|32368|32333|32370.5|32343.5|32357|32333|23
1697720100000|2023-10-19 12:55:00|32368.5|32333.5|32366.5|32331.5|32369|32334|32366.5|32331.5|8
1697720400000|2023-10-19 13:00:00|32367.5|32332.5|32352.5|32332.5|32368|32333|32352.5|32325|7
1697720700000|2023-10-19 13:05:00|32369|32334|32365|32330|32369|32341.5|32359|32330|24
1697721000000|2023-10-19 13:10:00|32358|32338|32369.5|32334.5|32369.5|32341.5|32353|32333|16
1697721300000|2023-10-19 13:15:00|32370|32335|32376.5|32341.5|32377.5|32342.5|32369|32334|18
1697721600000|2023-10-19 13:20:00|32375.5|32340.5|32376.5|32356.5|32383|32356.5|32368|32340|11
1697721900000|2023-10-19 13:25:00|32377|32357|32385.5|32350.5|32385.5|32359.5|32371|32347.5|19
1697722200000|2023-10-19 13:30:00|32385|32350|32377|32357|32385|32359.5|32376.5|32350|14
1697722500000|2023-10-19 13:35:00|32376.5|32356.5|32374.5|32354.5|32395|32361.5|32373.5|32350.5|36
1697722800000|2023-10-19 13:40:00|32375|32355|32382|32347|32383.5|32355.5|32375|32346.5|28
1697723100000|2023-10-19 13:45:00|32381|32346|32381|32346|32381.5|32346.5|32381|32346|5
1697723400000|2023-10-19 13:50:00|32381.5|32346.5|32380|32345|32385.5|32353|32373|32343.5|18
1697723700000|2023-10-19 13:55:00|32379.5|32344.5|32383|32348|32383|32353|32370.5|32344.5|15
1697724000000|2023-10-19 14:00:00|32382.5|32347.5|32372.5|32352.5|32382.5|32353|32371|32344.5|7
1697724300000|2023-10-19 14:05:00|32373|32353|32377|32357|32379.5|32359.5|32373|32353|7
1697724600000|2023-10-19 14:10:00|32377.5|32357.5|32376.5|32356.5|32377.5|32357.5|32376.5|32356.5|3
1697725500000|2023-10-19 14:25:00|32377|32357|32378.5|32358.5|32378.5|32358.5|32377|32357|4
1697725800000|2023-10-19 14:30:00|32379|32359|32393.5|32358.5|32393.5|32364.5|32378.5|32352|19
1697726100000|2023-10-19 14:35:00|32394|32359|32388.5|32353.5|32394|32359|32388|32353|8
1697726400000|2023-10-19 14:40:00|32388|32353|32388|32353|32388|32353|32387.5|32352.5|3
1697726700000|2023-10-19 14:45:00|32387.5|32352.5|32388|32353|32388|32353|32387.5|32352.5|6
1697727000000|2023-10-19 14:50:00|32389|32354|32389|32354|32389|32354|32389|32354|1
1697727300000|2023-10-19 14:55:00|32388.5|32353.5|32389.5|32354.5|32389.5|32354.5|32387.5|32352.5|11
1697727600000|2023-10-19 15:00:00|32389|32354|32396|32361|32396.5|32361.5|32389|32354|13
1697727900000|2023-10-19 15:05:00|32388.5|32368.5|32375.5|32355.5|32388.5|32368.5|32375|32355|10
1697728200000|2023-10-19 15:10:00|32382.5|32347.5|32382.5|32347.5|32382.5|32347.5|32382.5|32347.5|1
1697728500000|2023-10-19 15:15:00|32381|32346|32378|32358|32381|32358|32373|32345.5|11
1697728800000|2023-10-19 15:20:00|32378.5|32358.5|32371|32351|32385.5|32358.5|32371|32345|9
1697729100000|2023-10-19 15:25:00|32370.5|32350.5|32371|32351|32371|32351|32370.5|32350.5|2
1697730000000|2023-10-19 15:40:00|32370.5|32350.5|32365.5|32345.5|32374.5|32350.5|32365|32339.5|14
1697730300000|2023-10-19 15:45:00|32372.5|32337.5|32353|32333|32372.5|32341.5|32353|32325|26
1697730600000|2023-10-19 15:50:00|32357|32337|32365|32345|32365|32345|32352|32332|19
1697730900000|2023-10-19 15:55:00|32364.5|32344.5|32390|32352|32392|32357.5|32363|32336|47
1697731200000|2023-10-19 16:00:00|32391|32353|32362|32327|32398|32360|32352.5|32317.5|62
1697731500000|2023-10-19 16:05:00|32369.5|32334.5|32371.5|32336.5|32374.5|32339.5|32358|32327.5|26
1697731800000|2023-10-19 16:10:00|32376|32341|32342.5|32322.5|32381|32346|32342.5|32320|42
1697732100000|2023-10-19 16:15:00|32345.5|32325.5|32336|32316|32356|32325.5|32336|32314|24
1697732400000|2023-10-19 16:20:00|32342.5|32307.5|32351|32309|32351|32309|32331|32296|42
1697732700000|2023-10-19 16:25:00|32350.5|32308.5|32363|32321|32364|32322|32350.5|32308.5|117
1697733000000|2023-10-19 16:30:00|32362.5|32320.5|32390.5|32348.5|32392|32350|32360|32318|177
1697733300000|2023-10-19 16:35:00|32390|32348|32411|32369|32424|32382|32390|32348|154
1697733600000|2023-10-19 16:40:00|32410.5|32368.5|32397.5|32355.5|32413|32371|32362.5|32320.5|89
1697733900000|2023-10-19 16:45:00|32398|32356|32386.5|32344.5|32398|32356|32386.5|32344.5|68
1697734200000|2023-10-19 16:50:00|32386|32344|32378|32336|32386.5|32344.5|32375|32333|84
1697734500000|2023-10-19 16:55:00|32377.5|32335.5|32372.5|32330.5|32378.5|32336.5|32370.5|32328.5|36
1697734800000|2023-10-19 17:00:00|32372|32330|32367|32325|32372|32330|32360.5|32318.5|49
1697735100000|2023-10-19 17:05:00|32366.5|32324.5|32355.5|32313.5|32367.5|32325.5|32355|32313|72
1697735400000|2023-10-19 17:10:00|32355|32313|32355|32313|32356|32314|32354.5|32312.5|7
1697735700000|2023-10-19 17:15:00|32355.5|32313.5|32355|32320|32365|32323.5|32348.5|32310|54
1697736000000|2023-10-19 17:20:00|32355.5|32320.5|32341|32306|32356|32320.5|32341|32306|29
1697736300000|2023-10-19 17:25:00|32340.5|32305.5|32339.5|32304.5|32345|32310|32339|32304|24
1697736600000|2023-10-19 17:30:00|32334.5|32299.5|32344.5|32309.5|32347|32312|32329.5|32294.5|20
1697736900000|2023-10-19 17:35:00|32345.5|32310.5|32350.5|32315.5|32373|32331|32344.5|32309.5|30
1697737200000|2023-10-19 17:40:00|32352.5|32317.5|32353|32318|32354|32319|32347.5|32312.5|38
1697737500000|2023-10-19 17:45:00|32353.5|32318.5|32347|32312|32353.5|32318.5|32345.5|32310.5|23
1697737800000|2023-10-19 17:50:00|32346.5|32311.5|32347|32312|32347.5|32312.5|32346.5|32311.5|8
1697738100000|2023-10-19 17:55:00|32346.5|32311.5|32344|32309|32346.5|32311.5|32344|32309|10
1697738400000|2023-10-19 18:00:00|32343.5|32308.5|32337|32302|32344|32309|32336.5|32301.5|19
1697738700000|2023-10-19 18:05:00|32336.5|32301.5|32331.5|32296.5|32337|32302|32331.5|32296.5|23
1697739000000|2023-10-19 18:10:00|32332|32297|32331|32296|32332|32297|32330|32295|23
1697739300000|2023-10-19 18:15:00|32330.5|32295.5|32333|32298|32335.5|32300.5|32330.5|32295.5|15
1697739600000|2023-10-19 18:20:00|32332.5|32297.5|32359.5|32324.5|32359.5|32324.5|32332.5|32297.5|19
1697739900000|2023-10-19 18:25:00|32359|32324|32359|32324|32360|32325|32359|32324|13
1697740200000|2023-10-19 18:30:00|32359.5|32324.5|32356|32321|32360.5|32325.5|32355|32320|17
1697740500000|2023-10-19 18:35:00|32356.5|32321.5|32366.5|32331.5|32366.5|32331.5|32356.5|32321.5|19
1697740800000|2023-10-19 18:40:00|32366|32331|32370.5|32335.5|32372|32337|32365.5|32330.5|26
1697741100000|2023-10-19 18:45:00|32371|32336|32371|32336|32372|32337|32370|32335|34
1697741400000|2023-10-19 18:50:00|32371.5|32336.5|32371.5|32336.5|32371.5|32336.5|32371|32336|5
1697741700000|2023-10-19 18:55:00|32372|32337|32370.5|32335.5|32372|32337|32370.5|32335.5|9
1697742000000|2023-10-19 19:00:00|32371|32336|32372|32337|32375|32340|32371|32336|38
1697742300000|2023-10-19 19:05:00|32371.5|32336.5|32372|32337|32372.5|32337.5|32371|32336|8
1697742600000|2023-10-19 19:10:00|32372.5|32337.5|32371|32336|32372.5|32337.5|32369.5|32334.5|25
1697742900000|2023-10-19 19:15:00|32371.5|32336.5|32371.5|32336.5|32372.5|32337.5|32371|32336|7
1697743200000|2023-10-19 19:20:00|32372.5|32337.5|32371.5|32336.5|32372.5|32337.5|32371.5|32336.5|7
1697743500000|2023-10-19 19:25:00|32372|32337|32370.5|32335.5|32372|32337|32370|32335|8
1697743800000|2023-10-19 19:30:00|32370|32335|32362.5|32327.5|32370|32335|32362|32327|14
1697744100000|2023-10-19 19:35:00|32362|32327|32362|32327|32362|32327|32361.5|32326.5|3
1697744400000|2023-10-19 19:40:00|32361.5|32326.5|32362|32327|32362|32327|32361|32326|6
1697744700000|2023-10-19 19:45:00|32361.5|32326.5|32361.5|32326.5|32361.5|32326.5|32361.5|32326.5|1
1697745000000|2023-10-19 19:50:00|32361|32326|32361.5|32326.5|32361.5|32326.5|32360.5|32325.5|6
1697745300000|2023-10-19 19:55:00|32362|32327|32361|32326|32362|32327|32361|32326|3
1697763600000|2023-10-20 01:00:00|32360.5|32318.5|32362.5|32327.5|32363|32328|32360.5|32318.5|13
1697763900000|2023-10-20 01:05:00|32361.5|32326.5|32366.5|32331.5|32372|32337|32349.5|32314.5|90
1697764200000|2023-10-20 01:10:00|32367|32332|32383|32348|32393.5|32357|32366.5|32331.5|84
1697764500000|2023-10-20 01:15:00|32383.5|32348.5|32365|32345|32386|32351|32364.5|32335|49
1697764800000|2023-10-20 01:20:00|32371|32336|32361.5|32341.5|32371|32343|32357|32334.5|27
1697765100000|2023-10-20 01:25:00|32361|32341|32354|32334|32363.5|32343.5|32353|32333|54
1697765400000|2023-10-20 01:30:00|32353|32333|32347|32327|32353|32333|32347|32327|14
1697765700000|2023-10-20 01:35:00|32347.5|32327.5|32346.5|32326.5|32347.5|32327.5|32346.5|32326.5|10
1697766000000|2023-10-20 01:40:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|4
1697766300000|2023-10-20 01:45:00|32346|32326|32331|32311|32346|32326|32329.5|32309.5|28
1697766600000|2023-10-20 01:50:00|32330.5|32310.5|32327|32307|32330.5|32310.5|32321|32301|38
1697766900000|2023-10-20 01:55:00|32326.5|32306.5|32325|32305|32328|32308|32325|32305|13
1697767200000|2023-10-20 02:00:00|32325.5|32305.5|32327|32307|32327.5|32307.5|32322.5|32302.5|50
1697767500000|2023-10-20 02:05:00|32327.5|32307.5|32304|32284|32328|32308|32304|32284|41
1697767800000|2023-10-20 02:10:00|32301.5|32281.5|32297.5|32277.5|32307.5|32281.5|32297.5|32272.5|25
1697768100000|2023-10-20 02:15:00|32298|32278|32293|32273|32298|32278|32287|32267|22
1697768400000|2023-10-20 02:20:00|32293.5|32273.5|32294.5|32274.5|32294.5|32274.5|32288.5|32268.5|30
1697768700000|2023-10-20 02:25:00|32293.5|32273.5|32321|32286|32321.5|32287|32292|32272|54
1697769000000|2023-10-20 02:30:00|32321.5|32286.5|32303|32283|32322.5|32293|32302.5|32275|40
1697769300000|2023-10-20 02:35:00|32302.5|32282.5|32297|32277|32303|32283|32292|32272|24
1697769600000|2023-10-20 02:40:00|32296.5|32276.5|32297|32277|32297|32277|32294.5|32274.5|8
1697769900000|2023-10-20 02:45:00|32297.5|32277.5|32291.5|32271.5|32297.5|32277.5|32291.5|32271.5|8
1697770200000|2023-10-20 02:50:00|32292|32272|32297|32277|32297.5|32277.5|32292|32272|9
1697770500000|2023-10-20 02:55:00|32296.5|32276.5|32286.5|32266.5|32296.5|32276.5|32286.5|32266.5|31
1697770800000|2023-10-20 03:00:00|32287|32267|32303|32268|32304|32276|32287|32267|21
1697771100000|2023-10-20 03:05:00|32302.5|32267.5|32306.5|32271.5|32309.5|32278.5|32298.5|32267.5|32
1697771400000|2023-10-20 03:10:00|32306|32271|32305.5|32285.5|32306.5|32285.5|32296.5|32268|28
1697771700000|2023-10-20 03:15:00|32306|32286|32316.5|32296.5|32316.5|32296.5|32305|32285|44
1697772000000|2023-10-20 03:20:00|32315.5|32295.5|32314|32294|32317|32297|32310.5|32290.5|46
1697772300000|2023-10-20 03:25:00|32313.5|32293.5|32307|32287|32316|32296|32307|32287|18
1697772600000|2023-10-20 03:30:00|32306.5|32286.5|32307.5|32287.5|32308.5|32288.5|32306|32286|17
1697772900000|2023-10-20 03:35:00|32308|32288|32308|32288|32308.5|32288.5|32307.5|32287.5|5
1697773200000|2023-10-20 03:40:00|32308.5|32288.5|32310.5|32290.5|32312|32292|32308.5|32288.5|6
1697773500000|2023-10-20 03:45:00|32310|32290|32307|32287|32310.5|32290.5|32307|32287|15
1697773800000|2023-10-20 03:50:00|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|1
1697774400000|2023-10-20 04:00:00|32308|32288|32308|32288|32308|32288|32308|32288|1
1697775000000|2023-10-20 04:10:00|32308.5|32288.5|32308.5|32288.5|32309|32289|32308|32288|5
1697775300000|2023-10-20 04:15:00|32308|32288|32311|32276|32311.5|32288|32302|32276|13
1697775600000|2023-10-20 04:20:00|32311.5|32276.5|32309|32289|32317.5|32290|32309|32276.5|30
1697775900000|2023-10-20 04:25:00|32308.5|32288.5|32308|32288|32312|32292|32308|32288|11
1697776200000|2023-10-20 04:30:00|32307.5|32287.5|32308|32288|32308|32288|32307.5|32287.5|2
1697776500000|2023-10-20 04:35:00|32307.5|32287.5|32312|32292|32313|32293|32307.5|32287.5|19
1697776800000|2023-10-20 04:40:00|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|1
1697777100000|2023-10-20 04:45:00|32313|32293|32312.5|32292.5|32313.5|32293.5|32312.5|32292.5|4
1697777400000|2023-10-20 04:50:00|32313|32293|32310.5|32290.5|32313|32293|32310|32290|8
1697777700000|2023-10-20 04:55:00|32311|32291|32311|32291|32311.5|32291.5|32310|32290|11
1697778000000|2023-10-20 05:00:00|32310.5|32290.5|32312.5|32292.5|32313|32293|32310.5|32290.5|7
1697778300000|2023-10-20 05:05:00|32313|32293|32317|32297|32317|32297|32312.5|32292.5|14
1697778600000|2023-10-20 05:10:00|32316.5|32296.5|32313|32293|32317|32297|32313|32293|14
1697778900000|2023-10-20 05:15:00|32312.5|32292.5|32309.5|32289.5|32312.5|32292.5|32307.5|32287.5|12
1697779200000|2023-10-20 05:20:00|32310.5|32290.5|32307|32287|32310.5|32290.5|32306|32286|16
1697779500000|2023-10-20 05:25:00|32306|32286|32296.5|32276.5|32311|32286.5|32296|32271.5|14
1697779800000|2023-10-20 05:30:00|32296|32276|32298.5|32263.5|32298.5|32276.5|32288.5|32261.5|14
1697780100000|2023-10-20 05:35:00|32299|32264|32309|32274|32309|32282.5|32291|32264|109
1697780400000|2023-10-20 05:40:00|32309.5|32274.5|32309.5|32274.5|32309.5|32274.5|32309|32274|115
1697780700000|2023-10-20 05:45:00|32310|32275|32302|32282|32310|32282|32302|32275|2
1697781000000|2023-10-20 05:50:00|32302.5|32282.5|32303|32283|32309.5|32283|32302|32274|22
1697781300000|2023-10-20 05:55:00|32302.5|32282.5|32302.5|32282.5|32306|32286|32302|32282|17
1697781600000|2023-10-20 06:00:00|32303|32283|32307.5|32287.5|32307.5|32287.5|32301.5|32281.5|25
1697781900000|2023-10-20 06:05:00|32308|32288|32300|32280|32308|32288|32299|32279|39
1697782200000|2023-10-20 06:10:00|32300.5|32280.5|32303|32283|32307.5|32287.5|32300|32280|24
1697782500000|2023-10-20 06:15:00|32307.5|32287.5|32318|32298|32318.5|32298.5|32307.5|32287.5|37
1697782800000|2023-10-20 06:20:00|32318.5|32298.5|32345|32310|32349.5|32323|32309|32289|69
1697783100000|2023-10-20 06:25:00|32344.5|32309.5|32326|32306|32344.5|32314.5|32323.5|32302|58
1697783400000|2023-10-20 06:30:00|32325.5|32305.5|32322|32302|32331|32305.5|32320.5|32296|27
1697783700000|2023-10-20 06:35:00|32322.5|32302.5|32335.5|32315.5|32335.5|32315.5|32322|32302|19
1697784000000|2023-10-20 06:40:00|32336|32316|32328.5|32308.5|32336|32316|32328.5|32308.5|53
1697784300000|2023-10-20 06:45:00|32329|32309|32323.5|32303.5|32329|32309|32323|32303|39
1697784600000|2023-10-20 06:50:00|32322.5|32302.5|32322|32302|32323.5|32303.5|32322|32302|14
1697784900000|2023-10-20 06:55:00|32321.5|32301.5|32329|32294|32330.5|32303.5|32321|32294|29
1697785200000|2023-10-20 07:00:00|32322|32302|32324|32304|32330.5|32304|32321|32292|77
1697785500000|2023-10-20 07:05:00|32323.5|32303.5|32323.5|32303.5|32327|32307|32322.5|32302.5|37
1697785800000|2023-10-20 07:10:00|32323|32303|32323.5|32303.5|32324.5|32304.5|32322.5|32302.5|9
1697786100000|2023-10-20 07:15:00|32324|32304|32334|32299|32337|32309|32323.5|32298|50
1697786400000|2023-10-20 07:20:00|32333|32298|32331|32311|32337|32312|32328.5|32298|65
1697786700000|2023-10-20 07:25:00|32330.5|32310.5|32332|32312|32332.5|32312.5|32330.5|32310.5|24
1697787000000|2023-10-20 07:30:00|32332.5|32312.5|32334.5|32314.5|32340|32317|32332|32302.5|58
1697787300000|2023-10-20 07:35:00|32335|32315|32334|32314|32337.5|32317.5|32333.5|32313.5|23
1697787600000|2023-10-20 07:40:00|32335|32315|32333|32313|32336.5|32316.5|32332.5|32312.5|32
1697787900000|2023-10-20 07:45:00|32333.5|32313.5|32338|32318|32338|32318|32333.5|32313.5|11
1697788200000|2023-10-20 07:50:00|32339|32319|32338|32318|32339|32319|32338|32318|10
1697788500000|2023-10-20 07:55:00|32338.5|32318.5|32340.5|32320.5|32341|32321|32338|32318|4
1697788800000|2023-10-20 08:00:00|32341|32321|32337|32317|32344|32324|32337|32317|23
1697789100000|2023-10-20 08:05:00|32336.5|32316.5|32340|32320|32340|32320|32336.5|32316.5|5
1697789400000|2023-10-20 08:10:00|32339.5|32319.5|32338|32318|32339.5|32319.5|32337|32317|15
1697789700000|2023-10-20 08:15:00|32339|32319|32337.5|32317.5|32340.5|32320.5|32337.5|32317.5|10
1697790000000|2023-10-20 08:20:00|32338|32318|32332.5|32312.5|32338.5|32318.5|32326|32291|26
1697790300000|2023-10-20 08:25:00|32332|32312|32331|32311|32332|32312|32329|32309|15
1697790600000|2023-10-20 08:30:00|32331.5|32311.5|32332|32312|32332|32312|32328.5|32308.5|21
1697790900000|2023-10-20 08:35:00|32331.5|32311.5|32331|32311|32335.5|32315.5|32326.5|32306.5|15
1697791200000|2023-10-20 08:40:00|32331.5|32311.5|32325|32305|32335.5|32311.5|32325|32295.5|44
1697791500000|2023-10-20 08:45:00|32326|32306|32322.5|32302.5|32336.5|32310|32319|32299|45
1697791800000|2023-10-20 08:50:00|32323|32303|32325.5|32305.5|32325.5|32305.5|32322|32302|15
1697792100000|2023-10-20 08:55:00|32325|32305|32325.5|32305.5|32325.5|32305.5|32324.5|32304.5|6
1697792400000|2023-10-20 09:00:00|32325|32305|32324.5|32304.5|32325|32305|32324.5|32304.5|2
1697792700000|2023-10-20 09:05:00|32324|32304|32324|32304|32324|32304|32324|32304|1
1697793000000|2023-10-20 09:10:00|32323.5|32303.5|32323|32303|32323.5|32303.5|32321.5|32301.5|10
1697793300000|2023-10-20 09:15:00|32322.5|32302.5|32328|32308|32328|32308|32322.5|32302.5|4
1697793600000|2023-10-20 09:20:00|32327.5|32307.5|32328|32308|32328|32308|32327|32307|4
1697793900000|2023-10-20 09:25:00|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|32328.5|32308.5|1
1697794200000|2023-10-20 09:30:00|32329|32309|32329.5|32309.5|32331.5|32311.5|32329|32309|9
1697794500000|2023-10-20 09:35:00|32330|32310|32327|32307|32330.5|32310.5|32327|32307|11
1697794800000|2023-10-20 09:40:00|32327.5|32307.5|32320.5|32300.5|32328|32308|32320.5|32300.5|15
1697795100000|2023-10-20 09:45:00|32320|32300|32320|32300|32320.5|32300.5|32319.5|32299.5|5
1697795400000|2023-10-20 09:50:00|32317.5|32297.5|32314|32294|32317.5|32297.5|32314|32294|9
1697795700000|2023-10-20 09:55:00|32313.5|32293.5|32312|32292|32314|32294|32306.5|32286.5|22
1697796000000|2023-10-20 10:00:00|32312.5|32292.5|32315|32295|32315|32295|32312|32292|9
1697796300000|2023-10-20 10:05:00|32315.5|32295.5|32315|32295|32316|32296|32314|32294|8
1697796600000|2023-10-20 10:10:00|32314.5|32294.5|32316|32296|32316|32296|32314|32294|14
1697796900000|2023-10-20 10:15:00|32315.5|32295.5|32315|32295|32315.5|32295.5|32315|32295|4
1697797200000|2023-10-20 10:20:00|32315.5|32295.5|32314.5|32294.5|32315.5|32295.5|32314.5|32294.5|7
1697797500000|2023-10-20 10:25:00|32322.5|32287.5|32322.5|32287.5|32322.5|32287.5|32322.5|32287.5|1
1697797800000|2023-10-20 10:30:00|32323|32288|32315|32295|32323|32296|32315|32288|4
1697798100000|2023-10-20 10:35:00|32315.5|32295.5|32312|32292|32315.5|32295.5|32312|32292|7
1697798400000|2023-10-20 10:40:00|32311.5|32291.5|32310.5|32290.5|32311.5|32291.5|32310|32290|7
1697798700000|2023-10-20 10:45:00|32310|32290|32310.5|32290.5|32310.5|32290.5|32310|32290|2
1697799000000|2023-10-20 10:50:00|32310|32290|32313|32293|32313|32293|32310|32290|11
1697799300000|2023-10-20 10:55:00|32312.5|32292.5|32313|32293|32313|32293|32312|32292|4
1697799600000|2023-10-20 11:00:00|32313.5|32293.5|32315|32295|32315.5|32295.5|32313|32293|7
1697799900000|2023-10-20 11:05:00|32314.5|32294.5|32322|32287|32322|32294.5|32314.5|32286.5|5
1697800200000|2023-10-20 11:10:00|32321.5|32286.5|32321.5|32286.5|32321.5|32286.5|32321.5|32286.5|1
1697800500000|2023-10-20 11:15:00|32321|32286|32322|32287|32322|32287|32321|32286|3
1697800800000|2023-10-20 11:20:00|32321.5|32286.5|32322|32287|32322|32287|32321|32286|4
1697801100000|2023-10-20 11:25:00|32315|32295|32315|32295|32315.5|32295.5|32315|32295|3
1697801700000|2023-10-20 11:35:00|32314.5|32294.5|32314.5|32294.5|32315|32295|32314.5|32294.5|3
1697802000000|2023-10-20 11:40:00|32315|32295|32315|32295|32315|32295|32315|32295|1
1697802300000|2023-10-20 11:45:00|32314.5|32294.5|32314.5|32294.5|32314.5|32294.5|32314.5|32294.5|1
1697802600000|2023-10-20 11:50:00|32315|32295|32317|32297|32317|32297|32315|32295|3
1697802900000|2023-10-20 11:55:00|32316.5|32296.5|32317|32297|32317|32297|32316.5|32296.5|2
1697803800000|2023-10-20 12:10:00|32318|32298|32317|32297|32321|32301|32317|32297|4
1697804100000|2023-10-20 12:15:00|32318|32298|32332|32312|32333.5|32313|32318|32298|40
1697804400000|2023-10-20 12:20:00|32331.5|32311.5|32337|32317|32341.5|32321.5|32331.5|32311.5|23
1697804700000|2023-10-20 12:25:00|32336.5|32316.5|32335|32300|32353|32318.5|32333.5|32298.5|68
1697805000000|2023-10-20 12:30:00|32335.5|32300.5|32336|32301|32337|32302|32334.5|32299.5|71
1697805300000|2023-10-20 12:35:00|32335.5|32300.5|32335.5|32300.5|32336.5|32301.5|32335.5|32300.5|20
1697805600000|2023-10-20 12:40:00|32336|32301|32330.5|32295.5|32336.5|32301.5|32330|32295|12
1697805900000|2023-10-20 12:45:00|32330|32295|32329|32294|32331|32296|32329|32294|14
1697806200000|2023-10-20 12:50:00|32328.5|32293.5|32327|32292|32328.5|32293.5|32327|32292|4
1697806500000|2023-10-20 12:55:00|32326.5|32291.5|32325|32290|32326.5|32291.5|32325|32290|6
1697806800000|2023-10-20 13:00:00|32324.5|32289.5|32313|32293|32324.5|32296.5|32313|32287|34
1697807100000|2023-10-20 13:05:00|32313.5|32293.5|32323|32288|32323.5|32296.5|32312.5|32285|31
1697807400000|2023-10-20 13:10:00|32316|32296|32315.5|32295.5|32323.5|32296.5|32312.5|32287|22
1697807700000|2023-10-20 13:15:00|32322.5|32287.5|32322.5|32287.5|32324|32296.5|32315.5|32287|17
1697808000000|2023-10-20 13:20:00|32323|32288|32315.5|32295.5|32323.5|32296.5|32315|32287|34
1697808300000|2023-10-20 13:25:00|32322.5|32287.5|32317|32297|32323|32297|32314|32287|32
1697808600000|2023-10-20 13:30:00|32317.5|32297.5|32313.5|32278.5|32324|32299|32313|32278.5|58
1697808900000|2023-10-20 13:35:00|32313|32278|32307|32287|32321.5|32287|32304.5|32277.5|20
1697809200000|2023-10-20 13:40:00|32307.5|32287.5|32319|32284|32319.5|32290.5|32307.5|32282.5|19
1697809500000|2023-10-20 13:45:00|32318.5|32283.5|32318|32283|32319.5|32284.5|32317.5|32282.5|18
1697809800000|2023-10-20 13:50:00|32319|32284|32318|32283|32319|32284|32317.5|32282.5|6
1697810100000|2023-10-20 13:55:00|32317.5|32282.5|32320.5|32285.5|32320.5|32289.5|32306|32278|58
1697810400000|2023-10-20 14:00:00|32321|32286|32315.5|32280.5|32321|32286|32315|32280|30
1697810700000|2023-10-20 14:05:00|32316|32281|32315.5|32280.5|32316.5|32281.5|32314.5|32279.5|18
1697811000000|2023-10-20 14:10:00|32315|32280|32316|32281|32319.5|32284.5|32315|32280|24
1697811300000|2023-10-20 14:15:00|32316.5|32281.5|32325.5|32290.5|32326.5|32293.5|32311.5|32281.5|37
1697811600000|2023-10-20 14:20:00|32326|32291|32320|32285|32326|32291|32319.5|32284.5|17
1697811900000|2023-10-20 14:25:00|32320.5|32285.5|32327.5|32292.5|32328|32293|32319|32284|22
1697812200000|2023-10-20 14:30:00|32326.5|32291.5|32319|32284|32326.5|32291.5|32319|32284|29
1697812500000|2023-10-20 14:35:00|32319.5|32284.5|32320|32285|32321|32286|32319|32284|25
1697812800000|2023-10-20 14:40:00|32319.5|32284.5|32317.5|32282.5|32320|32285|32316.5|32281.5|30
1697813100000|2023-10-20 14:45:00|32317|32282|32308.5|32288.5|32317|32288.5|32308|32279.5|7
1697813400000|2023-10-20 14:50:00|32308|32288|32306.5|32286.5|32308|32288|32306.5|32286.5|4
1697813700000|2023-10-20 14:55:00|32307.5|32287.5|32305|32285|32307.5|32287.5|32305|32285|4
1697814000000|2023-10-20 15:00:00|32304.5|32284.5|32311.5|32276.5|32312.5|32285|32304.5|32276.5|10
1697814300000|2023-10-20 15:05:00|32310.5|32275.5|32301|32281|32310.5|32282|32300.5|32273.5|17
1697814600000|2023-10-20 15:10:00|32300.5|32280.5|32301|32281|32301|32281|32300.5|32280.5|2
1697814900000|2023-10-20 15:15:00|32300.5|32280.5|32301.5|32281.5|32301.5|32281.5|32300.5|32280.5|7
1697815200000|2023-10-20 15:20:00|32301|32281|32301.5|32281.5|32302|32282|32301|32281|12
1697815500000|2023-10-20 15:25:00|32301|32281|32304|32269|32304.5|32282|32297|32268.5|23
1697815800000|2023-10-20 15:30:00|32304.5|32269.5|32311|32276|32311.5|32276.5|32303.5|32268.5|25
1697816100000|2023-10-20 15:35:00|32303|32283|32303|32283|32303.5|32283.5|32303|32283|5
1697816400000|2023-10-20 15:40:00|32302.5|32282.5|32310.5|32275.5|32310.5|32283.5|32297.5|32271.5|22
1697816700000|2023-10-20 15:45:00|32311|32276|32303.5|32283.5|32311|32283.5|32298.5|32273|17
1697817000000|2023-10-20 15:50:00|32303|32283|32303|32283|32303|32283|32303|32283|1
1697817300000|2023-10-20 15:55:00|32302.5|32282.5|32302.5|32282.5|32311|32283|32298|32270.5|29
1697817600000|2023-10-20 16:00:00|32302|32282|32311|32291|32318|32291.5|32302|32282|15
1697817900000|2023-10-20 16:05:00|32311.5|32291.5|32324|32289|32324.5|32297|32311|32289|18
1697818200000|2023-10-20 16:10:00|32323.5|32288.5|32323.5|32288.5|32324.5|32289.5|32323.5|32288.5|9
1697818500000|2023-10-20 16:15:00|32323|32288|32324.5|32289.5|32326|32293.5|32313.5|32280.5|22
1697818800000|2023-10-20 16:20:00|32325|32290|32329|32294|32330.5|32302.5|32322.5|32289.5|11
1697819100000|2023-10-20 16:25:00|32323.5|32288.5|32328|32286|32344|32310.5|32314.5|32279.5|69
1697819400000|2023-10-20 16:30:00|32327.5|32285.5|32325.5|32283.5|32328|32286|32325.5|32283.5|10
1697819700000|2023-10-20 16:35:00|32326|32284|32338|32303|32350|32308|32325.5|32283.5|47
1697820000000|2023-10-20 16:40:00|32337.5|32302.5|32318|32283|32339|32304|32317.5|32282.5|23
1697820300000|2023-10-20 16:45:00|32316.5|32281.5|32319|32284|32320|32284|32316.5|32281.5|12
1697820600000|2023-10-20 16:50:00|32319.5|32284.5|32322|32283|32322|32285|32319.5|32283|3
1697820900000|2023-10-20 16:55:00|32323|32282|32323|32288|32329|32293|32322|32280|30
1697821200000|2023-10-20 17:00:00|32323.5|32288.5|32323.5|32288.5|32324|32289|32322.5|32287.5|25
1697821500000|2023-10-20 17:05:00|32323|32288|32322.5|32287.5|32324|32289|32321.5|32286.5|27
1697821800000|2023-10-20 17:10:00|32322|32287|32322.5|32287.5|32324|32289|32321|32286|43
1697822100000|2023-10-20 17:15:00|32322|32287|32314.5|32279.5|32322|32287|32310|32275|29
1697822400000|2023-10-20 17:20:00|32313|32277|32314|32276|32319|32280|32313|32276|88
1697822700000|2023-10-20 17:25:00|32315|32277|32315|32275|32316|32277|32315|32275|11
1697823000000|2023-10-20 17:30:00|32316|32276|32316|32276|32317|32277|32316|32275|10
1697823300000|2023-10-20 17:35:00|32317|32277|32317|32277|32317|32277|32316|32275|10
1697823600000|2023-10-20 17:40:00|32316|32276|32315|32275|32316|32277|32314|32274|10
1697823900000|2023-10-20 17:45:00|32316|32276|32326|32291|32326|32291|32316|32276|32
1697824200000|2023-10-20 17:50:00|32326.5|32291.5|32326|32291|32327|32292|32326|32291|9
1697824500000|2023-10-20 17:55:00|32326.5|32291.5|32325.5|32290.5|32326.5|32291.5|32325.5|32290.5|9
1697824800000|2023-10-20 18:00:00|32326|32291|32319|32284|32326.5|32291.5|32318.5|32283.5|24
1697825100000|2023-10-20 18:05:00|32319.5|32284.5|32318.5|32283.5|32321|32286|32317.5|32282.5|13
1697825400000|2023-10-20 18:10:00|32319|32284|32321|32286|32327|32292|32319|32284|28
1697825700000|2023-10-20 18:15:00|32320.5|32285.5|32329|32294|32329.5|32294.5|32320.5|32285.5|32
1697826000000|2023-10-20 18:20:00|32328.5|32293.5|32322|32287|32329|32294|32321.5|32286.5|29
1697826300000|2023-10-20 18:25:00|32321.5|32286.5|32328|32293|32328|32293|32321.5|32286.5|37
1697826600000|2023-10-20 18:30:00|32327.5|32292.5|32322|32287|32328.5|32293.5|32322|32287|24
1697826900000|2023-10-20 18:35:00|32321.5|32286.5|32321|32286|32321.5|32286.5|32319.5|32284.5|16
1697827200000|2023-10-20 18:40:00|32321.5|32286.5|32321.5|32286.5|32322.5|32287.5|32320.5|32285.5|23
1697827500000|2023-10-20 18:45:00|32322.5|32287.5|32320.5|32285.5|32322.5|32287.5|32320.5|32285.5|11
1697827800000|2023-10-20 18:50:00|32321|32286|32315|32280|32321.5|32286.5|32314|32279|17
1697828100000|2023-10-20 18:55:00|32314.5|32279.5|32328.5|32293.5|32329|32294|32310|32275|33
1697828400000|2023-10-20 19:00:00|32328|32293|32322|32287|32328.5|32293.5|32321.5|32286.5|26
1697828700000|2023-10-20 19:05:00|32321.5|32286.5|32322|32287|32322|32287|32321.5|32286.5|2
1697829000000|2023-10-20 19:10:00|32321.5|32286.5|32322|32287|32322|32287|32321.5|32286.5|4
1697829300000|2023-10-20 19:15:00|32322.5|32287.5|32321.5|32286.5|32323|32288|32321.5|32286.5|21
1697829600000|2023-10-20 19:20:00|32322.5|32287.5|32322.5|32287.5|32324.5|32289.5|32322.5|32287.5|13
1697829900000|2023-10-20 19:25:00|32323|32288|32320.5|32285.5|32327|32292|32320.5|32285.5|13
1697830200000|2023-10-20 19:30:00|32321|32286|32320.5|32285.5|32321|32286|32320|32285|8
1697830500000|2023-10-20 19:35:00|32320|32285|32314.5|32279.5|32320|32285|32314.5|32279.5|29
1697830800000|2023-10-20 19:40:00|32315|32280|32307.5|32287.5|32320.5|32293.5|32307.5|32280|7
1697831100000|2023-10-20 19:45:00|32308|32288|32308.5|32288.5|32308.5|32288.5|32308|32288|2
1697831400000|2023-10-20 19:50:00|32316.5|32281.5|32319|32284|32319|32288|32308|32280|14
1697831700000|2023-10-20 19:55:00|32319.5|32284.5|32319.5|32284.5|32319.5|32284.5|32319.5|32284.5|1
1698022800000|2023-10-23 01:00:00|32328.5|32286.5|32311|32276|32328.5|32286.5|32311|32276|3
1698023100000|2023-10-23 01:05:00|32312|32277|32325|32290|32325|32291.5|32311|32276|30
1698023400000|2023-10-23 01:10:00|32324.5|32289.5|32318.5|32283.5|32328.5|32293.5|32317.5|32282.5|51
1698023700000|2023-10-23 01:15:00|32319|32284|32308.5|32273.5|32319.5|32288.5|32307.5|32272.5|54
1698024000000|2023-10-23 01:20:00|32309|32274|32314.5|32279.5|32314.5|32286.5|32300|32271.5|28
1698024300000|2023-10-23 01:25:00|32314|32279|32306|32286|32316|32288|32302|32278|27
1698024600000|2023-10-23 01:30:00|32306.5|32286.5|32296|32276|32306.5|32286.5|32296|32276|33
1698024900000|2023-10-23 01:35:00|32295.5|32275.5|32282.5|32247.5|32303.5|32276.5|32268.5|32233.5|73
1698025200000|2023-10-23 01:40:00|32283|32248|32282.5|32262.5|32288|32268|32278.5|32246|36
1698025500000|2023-10-23 01:45:00|32283|32263|32292.5|32272.5|32298|32277.5|32283|32263|40
1698025800000|2023-10-23 01:50:00|32292|32272|32283|32263|32292.5|32272.5|32282|32262|21
1698026100000|2023-10-23 01:55:00|32283.5|32263.5|32278|32258|32283.5|32263.5|32275|32255|14
1698026400000|2023-10-23 02:00:00|32278.5|32258.5|32267|32232|32278.5|32258.5|32258.5|32230.5|39
1698026700000|2023-10-23 02:05:00|32266.5|32231.5|32278|32243|32279|32244|32266.5|32231.5|29
1698027000000|2023-10-23 02:10:00|32278.5|32243.5|32284|32249|32285.5|32259|32272.5|32243.5|24
1698027300000|2023-10-23 02:15:00|32283.5|32248.5|32280.5|32260.5|32285|32260.5|32275.5|32247.5|24
1698027600000|2023-10-23 02:20:00|32281|32261|32278|32258|32281|32261|32273.5|32253.5|14
1698027900000|2023-10-23 02:25:00|32281|32261|32281.5|32261.5|32283.5|32263.5|32280|32260|16
1698028200000|2023-10-23 02:30:00|32288.5|32253.5|32281|32261|32288.5|32261.5|32281|32253|5
1698028800000|2023-10-23 02:40:00|32281.5|32261.5|32292.5|32272.5|32292.5|32272.5|32281|32261|18
1698029100000|2023-10-23 02:45:00|32293|32273|32298|32278|32298|32278|32293|32273|9
1698029400000|2023-10-23 02:50:00|32303|32283|32300.5|32280.5|32305.5|32285.5|32300.5|32280.5|18
1698029700000|2023-10-23 02:55:00|32301|32281|32314|32279|32314|32291|32301|32279|23
1698030000000|2023-10-23 03:00:00|32306|32286|32295|32275|32306|32286|32294.5|32274.5|25
1698030300000|2023-10-23 03:05:00|32297|32277|32307|32287|32307.5|32287.5|32297|32277|26
1698030600000|2023-10-23 03:10:00|32306.5|32286.5|32306.5|32286.5|32307|32287|32304|32284|12
1698030900000|2023-10-23 03:15:00|32307|32287|32317.5|32297.5|32317.5|32297.5|32307|32287|17
1698031200000|2023-10-23 03:20:00|32318|32298|32315|32295|32318|32298|32315|32295|7
1698031500000|2023-10-23 03:25:00|32315.5|32295.5|32309.5|32289.5|32315.5|32295.5|32309|32289|14
1698031800000|2023-10-23 03:30:00|32310|32290|32308|32288|32312|32292|32307|32287|23
1698032100000|2023-10-23 03:35:00|32307.5|32287.5|32311|32291|32312.5|32292.5|32307.5|32287.5|13
1698032400000|2023-10-23 03:40:00|32313|32293|32309|32289|32313|32293|32307.5|32287.5|14
1698032700000|2023-10-23 03:45:00|32308.5|32288.5|32307.5|32287.5|32308.5|32288.5|32307.5|32287.5|7
1698033000000|2023-10-23 03:50:00|32308|32288|32309.5|32289.5|32316.5|32290.5|32308|32281|21
1698033300000|2023-10-23 03:55:00|32316.5|32281.5|32317.5|32297.5|32318|32298|32309.5|32281|13
1698033600000|2023-10-23 04:00:00|32318|32298|32318|32298|32318|32298|32318|32298|1
1698033900000|2023-10-23 04:05:00|32317.5|32297.5|32317.5|32297.5|32317.5|32297.5|32317.5|32297.5|1
1698034200000|2023-10-23 04:10:00|32317|32297|32317|32297|32317|32297|32317|32297|1
1698035100000|2023-10-23 04:25:00|32316.5|32296.5|32316|32296|32316.5|32296.5|32316|32296|2
1698035400000|2023-10-23 04:30:00|32316.5|32296.5|32317|32297|32317|32297|32316.5|32296.5|2
1698036000000|2023-10-23 04:40:00|32321|32301|32322|32302|32322|32302|32321|32301|3
1698036300000|2023-10-23 04:45:00|32322.5|32302.5|32327|32307|32327|32307|32322.5|32302.5|10
1698036600000|2023-10-23 04:50:00|32327.5|32307.5|32321.5|32301.5|32327.5|32307.5|32321.5|32301.5|10
1698036900000|2023-10-23 04:55:00|32322|32302|32319.5|32299.5|32322|32302|32319.5|32299.5|7
1698037200000|2023-10-23 05:00:00|32320|32300|32317|32297|32320|32300|32317|32297|8
1698037500000|2023-10-23 05:05:00|32316|32296|32307.5|32287.5|32316|32296|32307|32287|11
1698037800000|2023-10-23 05:10:00|32308|32288|32308|32288|32308|32288|32308|32288|1
1698038100000|2023-10-23 05:15:00|32310|32290|32310|32290|32310|32290|32309.5|32289.5|3
1698038400000|2023-10-23 05:20:00|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|1
1698038700000|2023-10-23 05:25:00|32310|32290|32310.5|32290.5|32310.5|32290.5|32310|32290|2
1698039000000|2023-10-23 05:30:00|32307.5|32287.5|32307|32287|32307.5|32287.5|32303|32283|7
1698039300000|2023-10-23 05:35:00|32307.5|32287.5|32307|32287|32307.5|32287.5|32306|32286|8
1698039600000|2023-10-23 05:40:00|32308.5|32288.5|32319.5|32284.5|32319.5|32292|32308.5|32284.5|9
1698039900000|2023-10-23 05:45:00|32319|32284|32307|32287|32322|32289.5|32306.5|32279.5|26
1698040200000|2023-10-23 05:50:00|32306.5|32286.5|32307|32287|32307|32287|32306.5|32286.5|4
1698040500000|2023-10-23 05:55:00|32308|32288|32308|32288|32308|32288|32308|32288|1
1698040800000|2023-10-23 06:00:00|32307.5|32287.5|32304|32284|32307.5|32287.5|32298|32278|30
1698041100000|2023-10-23 06:05:00|32301.5|32281.5|32300.5|32280.5|32301.5|32281.5|32294|32274|17
1698041400000|2023-10-23 06:10:00|32301|32281|32308|32288|32308|32288|32301|32281|16
1698041700000|2023-10-23 06:15:00|32311|32291|32321|32301|32321|32301|32311|32291|14
1698042000000|2023-10-23 06:20:00|32321.5|32301.5|32322|32302|32329.5|32302.5|32321|32293.5|16
1698042300000|2023-10-23 06:25:00|32321.5|32301.5|32321.5|32301.5|32322|32302|32321.5|32301.5|3
1698042600000|2023-10-23 06:30:00|32321|32301|32316.5|32296.5|32321|32301|32316.5|32296.5|7
1698042900000|2023-10-23 06:35:00|32317|32297|32317.5|32297.5|32317.5|32297.5|32317|32297|2
1698043200000|2023-10-23 06:40:00|32317|32297|32316|32296|32317.5|32297.5|32312|32292|20
1698043500000|2023-10-23 06:45:00|32316.5|32296.5|32316.5|32296.5|32316.5|32296.5|32316|32296|7
1698043800000|2023-10-23 06:50:00|32316|32296|32320.5|32285.5|32321.5|32296.5|32313.5|32284|23
1698044100000|2023-10-23 06:55:00|32321|32286|32314.5|32294.5|32322|32296|32311.5|32286|19
1698044400000|2023-10-23 07:00:00|32315|32295|32329.5|32294.5|32329.5|32304|32315|32292|48
1698044700000|2023-10-23 07:05:00|32330|32295|32322|32302|32330|32307|32321|32294.5|30
1698045000000|2023-10-23 07:10:00|32323|32303|32336|32301|32338|32308.5|32323|32296.5|43
1698045300000|2023-10-23 07:15:00|32336.5|32301.5|32328|32308|32336.5|32312.5|32327|32299.5|34
1698045600000|2023-10-23 07:20:00|32328.5|32308.5|32330.5|32295.5|32336.5|32309.5|32323.5|32295.5|26
1698045900000|2023-10-23 07:25:00|32331|32296|32319|32299|32331|32300|32319|32290.5|32
1698046200000|2023-10-23 07:30:00|32319.5|32299.5|32322|32302|32322|32302|32318|32298|20
1698046500000|2023-10-23 07:35:00|32321.5|32301.5|32320.5|32300.5|32322|32302|32320.5|32300.5|13
1698046800000|2023-10-23 07:40:00|32320|32300|32320.5|32300.5|32324|32304|32319.5|32299.5|18
1698047100000|2023-10-23 07:45:00|32321.5|32301.5|32325|32305|32328.5|32308.5|32321.5|32301.5|16
1698047400000|2023-10-23 07:50:00|32324|32304|32322|32302|32324|32304|32321|32301|13
1698047700000|2023-10-23 07:55:00|32322.5|32302.5|32321.5|32301.5|32322.5|32302.5|32321.5|32301.5|3
1698048000000|2023-10-23 08:00:00|32321|32301|32318.5|32298.5|32321|32301|32317.5|32297.5|13
1698048300000|2023-10-23 08:05:00|32318|32298|32308|32288|32318.5|32298.5|32307.5|32287.5|26
1698048600000|2023-10-23 08:10:00|32307.5|32287.5|32299|32279|32309|32289|32299|32279|27
1698048900000|2023-10-23 08:15:00|32298.5|32278.5|32297.5|32277.5|32306.5|32278.5|32297|32268.5|39
1698049200000|2023-10-23 08:20:00|32306|32271|32314.5|32279.5|32314.5|32287|32299|32271|16
1698049500000|2023-10-23 08:25:00|32315|32280|32315|32280|32315|32280|32314.5|32279.5|9
1698049800000|2023-10-23 08:30:00|32314.5|32279.5|32325|32290|32325|32290|32314.5|32279.5|27
1698050100000|2023-10-23 08:35:00|32325.5|32290.5|32325|32290|32328|32298.5|32318|32287.5|14
1698050400000|2023-10-23 08:40:00|32324.5|32289.5|32315.5|32295.5|32324.5|32296|32315.5|32288|6
1698050700000|2023-10-23 08:45:00|32326.5|32291.5|32325|32290|32328.5|32293.5|32323.5|32288.5|18
1698051000000|2023-10-23 08:50:00|32324.5|32289.5|32324.5|32289.5|32324.5|32289.5|32321.5|32286.5|14
1698051300000|2023-10-23 08:55:00|32325|32290|32327.5|32292.5|32327.5|32292.5|32324.5|32289.5|6
1698051600000|2023-10-23 09:00:00|32328|32293|32331|32311|32331.5|32311|32324|32293|9
1698051900000|2023-10-23 09:05:00|32330.5|32310.5|32336|32301|32339|32310.5|32330.5|32298|14
1698052200000|2023-10-23 09:10:00|32328|32308|32331|32311|32331|32311|32328|32308|11
1698052500000|2023-10-23 09:15:00|32330.5|32310.5|32334.5|32299.5|32340.5|32310.5|32330.5|32298.5|12
1698052800000|2023-10-23 09:20:00|32336.5|32301.5|32333.5|32313.5|32342|32314|32333.5|32301.5|12
1698053100000|2023-10-23 09:25:00|32334.5|32314.5|32349|32314|32349.5|32321|32334.5|32313.5|10
1698053400000|2023-10-23 09:30:00|32348.5|32313.5|32346.5|32326.5|32351|32326.5|32346.5|32313|11
1698053700000|2023-10-23 09:35:00|32349.5|32329.5|32357|32322|32358|32330.5|32349.5|32321.5|10
1698054000000|2023-10-23 09:40:00|32357.5|32322.5|32360.5|32325.5|32360.5|32325.5|32357.5|32322.5|8
1698054300000|2023-10-23 09:45:00|32360|32325|32359|32324|32361.5|32326.5|32358|32323|18
1698054600000|2023-10-23 09:50:00|32358.5|32323.5|32358.5|32323.5|32358.5|32323.5|32358|32323|3
1698054900000|2023-10-23 09:55:00|32358|32323|32363|32328|32363.5|32328.5|32358|32323|7
1698055200000|2023-10-23 10:00:00|32363.5|32328.5|32366|32331|32367|32332|32363.5|32328.5|22
1698055500000|2023-10-23 10:05:00|32365.5|32330.5|32365.5|32330.5|32366|32331|32365.5|32330.5|5
1698055800000|2023-10-23 10:10:00|32366|32331|32365.5|32330.5|32366|32331|32365|32330|7
1698056100000|2023-10-23 10:15:00|32366|32331|32366|32331|32366|32331|32366|32331|1
1698056700000|2023-10-23 10:25:00|32364.5|32329.5|32363|32328|32364.5|32329.5|32363|32328|8
1698057000000|2023-10-23 10:30:00|32362.5|32327.5|32361|32326|32364|32329|32361|32326|12
1698057300000|2023-10-23 10:35:00|32356|32321|32358|32323|32358.5|32323.5|32356|32321|14
1698057600000|2023-10-23 10:40:00|32362|32327|32364.5|32329.5|32364.5|32329.5|32362|32327|7
1698057900000|2023-10-23 10:45:00|32365|32330|32363.5|32328.5|32365|32337|32354.5|32327.5|9
1698058200000|2023-10-23 10:50:00|32365.5|32330.5|32358.5|32338.5|32366|32339|32358.5|32330.5|6
1698058500000|2023-10-23 10:55:00|32359|32339|32368.5|32333.5|32369|32341|32359|32333.5|7
1698058800000|2023-10-23 11:00:00|32369|32334|32368.5|32333.5|32369|32334|32368.5|32333.5|4
1698059400000|2023-10-23 11:10:00|32368|32333|32368|32333|32368.5|32333.5|32368|32333|3
1698059700000|2023-10-23 11:15:00|32367.5|32332.5|32368|32333|32368.5|32333.5|32367.5|32332.5|4
1698060000000|2023-10-23 11:20:00|32368.5|32333.5|32368.5|32333.5|32368.5|32333.5|32368.5|32333.5|1
1698060600000|2023-10-23 11:30:00|32369|32334|32369|32334|32369|32334|32368|32333|4
1698060900000|2023-10-23 11:35:00|32368.5|32333.5|32363.5|32328.5|32368.5|32333.5|32361.5|32326.5|14
1698061200000|2023-10-23 11:40:00|32364|32329|32364|32329|32364|32329|32362.5|32327.5|6
1698061500000|2023-10-23 11:45:00|32363.5|32328.5|32364|32329|32364|32329|32363.5|32328.5|6
1698061800000|2023-10-23 11:50:00|32362.5|32327.5|32363.5|32328.5|32364|32329|32362|32327|7
1698062100000|2023-10-23 11:55:00|32362.5|32327.5|32362.5|32327.5|32362.5|32327.5|32361.5|32326.5|8
1698062400000|2023-10-23 12:00:00|32364|32329|32364.5|32329.5|32364.5|32329.5|32364|32329|8
1698062700000|2023-10-23 12:05:00|32364|32329|32356|32321|32364|32337|32342|32300.5|32
1698063000000|2023-10-23 12:10:00|32355.5|32320.5|32354.5|32319.5|32355.5|32320.5|32354.5|32319.5|5
1698063300000|2023-10-23 12:15:00|32354|32319|32354|32319|32354|32319|32354|32319|1
1698063600000|2023-10-23 12:20:00|32353.5|32318.5|32352.5|32317.5|32356|32321|32351.5|32316.5|28
1698063900000|2023-10-23 12:25:00|32353|32318|32353|32318|32357|32322|32352|32317|26
1698064200000|2023-10-23 12:30:00|32352|32317|32352|32317|32353|32318|32351.5|32316.5|11
1698064500000|2023-10-23 12:35:00|32351.5|32316.5|32351.5|32316.5|32352|32317|32350.5|32315.5|17
1698064800000|2023-10-23 12:40:00|32352|32317|32360|32325|32360|32325|32351.5|32316.5|29
1698065100000|2023-10-23 12:45:00|32360.5|32325.5|32360|32325|32361|32326|32358.5|32323.5|9
1698065400000|2023-10-23 12:50:00|32360.5|32325.5|32360.5|32325.5|32360.5|32325.5|32360|32325|5
1698065700000|2023-10-23 12:55:00|32361|32326|32366|32331|32366.5|32338.5|32358.5|32326|8
1698066000000|2023-10-23 13:00:00|32366.5|32331.5|32357.5|32322.5|32369|32334|32357|32322|27
1698066300000|2023-10-23 13:05:00|32357|32322|32356|32321|32357|32322|32355.5|32320.5|13
1698066600000|2023-10-23 13:10:00|32357|32322|32357.5|32322.5|32358.5|32323.5|32356|32321|16
1698066900000|2023-10-23 13:15:00|32357|32322|32356|32321|32357|32322|32356|32321|3
1698067200000|2023-10-23 13:20:00|32355.5|32320.5|32356|32321|32356.5|32321.5|32355.5|32320.5|5
1698067500000|2023-10-23 13:25:00|32357|32322|32357.5|32322.5|32367|32332|32357|32322|26
1698067800000|2023-10-23 13:30:00|32357|32322|32356.5|32321.5|32358|32323|32356.5|32321.5|19
1698068100000|2023-10-23 13:35:00|32356|32321|32357.5|32322.5|32359.5|32324.5|32356|32321|17
1698068400000|2023-10-23 13:40:00|32358|32323|32360.5|32325.5|32366|32331|32357.5|32322.5|18
1698068700000|2023-10-23 13:45:00|32361|32326|32355.5|32320.5|32361.5|32326.5|32355.5|32320.5|10
1698069000000|2023-10-23 13:50:00|32354.5|32319.5|32355|32320|32355.5|32320.5|32354.5|32319.5|4
1698069300000|2023-10-23 13:55:00|32354.5|32319.5|32345.5|32310.5|32354.5|32319.5|32337.5|32305.5|30
1698069600000|2023-10-23 14:00:00|32346|32311|32335.5|32300.5|32346|32311|32334.5|32299.5|39
1698069900000|2023-10-23 14:05:00|32335|32300|32337|32302|32337|32302|32334.5|32299.5|14
1698070200000|2023-10-23 14:10:00|32336|32301|32323|32288|32336|32301|32323|32288|26
1698070500000|2023-10-23 14:15:00|32323.5|32288.5|32319|32284|32327.5|32292.5|32319|32284|34
1698070800000|2023-10-23 14:20:00|32320|32285|32304|32269|32320|32285|32304|32269|34
1698071100000|2023-10-23 14:25:00|32304.5|32269.5|32307.5|32272.5|32307.5|32272.5|32300.5|32265.5|37
1698071400000|2023-10-23 14:30:00|32308|32273|32307.5|32272.5|32310|32275|32307.5|32272.5|12
1698071700000|2023-10-23 14:35:00|32308|32273|32307.5|32272.5|32309|32274|32307|32272|22
1698072000000|2023-10-23 14:40:00|32308|32273|32309|32274|32309|32274|32307.5|32272.5|11
1698072300000|2023-10-23 14:45:00|32308.5|32273.5|32306.5|32271.5|32309|32274|32306.5|32271.5|10
1698072600000|2023-10-23 14:50:00|32307|32272|32307.5|32272.5|32307.5|32272.5|32305.5|32270.5|37
1698072900000|2023-10-23 14:55:00|32307|32272|32306|32271|32309|32274|32303|32268|39
1698073200000|2023-10-23 15:00:00|32306.5|32271.5|32308|32273|32308|32273|32306|32271|7
1698073500000|2023-10-23 15:05:00|32307.5|32272.5|32306|32271|32308|32273|32306|32271|8
1698073800000|2023-10-23 15:10:00|32306.5|32271.5|32303|32268|32306.5|32271.5|32303|32268|12
1698074100000|2023-10-23 15:15:00|32303.5|32268.5|32295|32260|32303.5|32268.5|32295|32260|32
1698074400000|2023-10-23 15:20:00|32289|32254|32291|32256|32292|32257|32289|32254|21
1698074700000|2023-10-23 15:25:00|32291.5|32256.5|32292.5|32257.5|32293.5|32258.5|32291.5|32256.5|12
1698075000000|2023-10-23 15:30:00|32292|32257|32280.5|32245.5|32292|32257|32280.5|32245.5|18
1698075300000|2023-10-23 15:35:00|32281|32246|32288.5|32253.5|32289.5|32254.5|32281|32246|16
1698075600000|2023-10-23 15:40:00|32288|32253|32286|32251|32288|32253|32286|32251|4
1698075900000|2023-10-23 15:45:00|32286.5|32251.5|32284|32249|32286.5|32251.5|32283.5|32248.5|11
1698076200000|2023-10-23 15:50:00|32281|32246|32279.5|32244.5|32282.5|32247.5|32277.5|32242.5|23
1698076500000|2023-10-23 15:55:00|32280|32245|32281.5|32246.5|32281.5|32246.5|32280|32245|5
1698077100000|2023-10-23 16:05:00|32281|32246|32281.5|32246.5|32281.5|32246.5|32280.5|32245.5|7
1698077400000|2023-10-23 16:10:00|32282.5|32247.5|32283.5|32248.5|32284|32249|32282.5|32247.5|6
1698077700000|2023-10-23 16:15:00|32286.5|32251.5|32287|32252|32287.5|32252.5|32286|32251|16
1698078000000|2023-10-23 16:20:00|32286.5|32251.5|32287|32252|32288|32253|32286|32251|24
1698078300000|2023-10-23 16:25:00|32287.5|32252.5|32285|32250|32287.5|32252.5|32284|32249|14
1698078600000|2023-10-23 16:30:00|32284|32249|32284|32249|32285|32250|32283.5|32248.5|8
1698078900000|2023-10-23 16:35:00|32284.5|32249.5|32283.5|32248.5|32284.5|32249.5|32283.5|32248.5|3
1698079200000|2023-10-23 16:40:00|32283|32248|32272|32237|32283|32248|32272|32237|24
1698080100000|2023-10-23 16:55:00|32272.5|32237.5|32273.5|32238.5|32273.5|32238.5|32272.5|32237.5|3
1698080400000|2023-10-23 17:00:00|32273|32238|32271|32236|32273|32238|32268.5|32233.5|12
1698080700000|2023-10-23 17:05:00|32270.5|32235.5|32271.5|32236.5|32271.5|32236.5|32270.5|32235.5|2
1698081000000|2023-10-23 17:10:00|32271|32236|32270.5|32235.5|32271|32236|32270.5|32235.5|2
1698081300000|2023-10-23 17:15:00|32271|32236|32270.5|32235.5|32271|32236|32270|32235|9
1698081600000|2023-10-23 17:20:00|32271|32236|32271.5|32236.5|32271.5|32236.5|32271|32236|4
1698081900000|2023-10-23 17:25:00|32271|32236|32269|32234|32271|32236|32269|32234|5
1698082800000|2023-10-23 17:40:00|32268.5|32233.5|32262.5|32227.5|32268.5|32233.5|32262.5|32227.5|8
1698083100000|2023-10-23 17:45:00|32262|32227|32268.5|32233.5|32276|32241|32260.5|32225.5|46
1698083400000|2023-10-23 17:50:00|32265|32230|32263.5|32228.5|32266.5|32231.5|32263.5|32228.5|24
1698083700000|2023-10-23 17:55:00|32264|32229|32265|32230|32265|32230|32264|32229|5
1698084000000|2023-10-23 18:00:00|32265.5|32230.5|32265.5|32230.5|32266|32231|32265|32230|5
1698084300000|2023-10-23 18:05:00|32265|32230|32257|32237|32265|32237|32257|32229.5|4
1698085800000|2023-10-23 18:30:00|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|1
1698086100000|2023-10-23 18:35:00|32257|32237|32256|32221|32267.5|32240.5|32256|32221|14
1698086400000|2023-10-23 18:40:00|32256.5|32221.5|32260.5|32225.5|32261.5|32226.5|32256.5|32221.5|25
1698086700000|2023-10-23 18:45:00|32260|32225|32257.5|32222.5|32260.5|32225.5|32256|32221|16
1698087000000|2023-10-23 18:50:00|32257|32222|32256.5|32221.5|32257|32222|32255.5|32220.5|11
1698087300000|2023-10-23 18:55:00|32257|32222|32256|32221|32257|32222|32256|32221|9
1698087600000|2023-10-23 19:00:00|32257.5|32222.5|32258.5|32223.5|32259.5|32224.5|32257.5|32222.5|19
1698087900000|2023-10-23 19:05:00|32258|32223|32257|32222|32258.5|32223.5|32257|32222|9
1698088200000|2023-10-23 19:10:00|32257.5|32222.5|32259.5|32224.5|32261|32226|32257.5|32222.5|30
1698088500000|2023-10-23 19:15:00|32259|32224|32259.5|32224.5|32260|32225|32259|32224|9
1698088800000|2023-10-23 19:20:00|32260|32225|32264.5|32229.5|32264.5|32229.5|32260|32225|15
1698089100000|2023-10-23 19:25:00|32264|32229|32267.5|32232.5|32267.5|32232.5|32264|32229|14
1698089400000|2023-10-23 19:30:00|32267|32232|32265|32230|32267|32232|32265|32230|6
1698090000000|2023-10-23 19:40:00|32264.5|32229.5|32264.5|32229.5|32264.5|32229.5|32264.5|32229.5|1
1698090300000|2023-10-23 19:45:00|32264|32229|32263.5|32228.5|32264|32229|32262.5|32227.5|6
1698090600000|2023-10-23 19:50:00|32263|32228|32263|32228|32263.5|32228.5|32262.5|32227.5|7
1698090900000|2023-10-23 19:55:00|32262.5|32227.5|32262.5|32227.5|32263|32228|32262.5|32227.5|3
1698109200000|2023-10-24 01:00:00|32260.5|32218.5|32211.5|32176.5|32260.5|32218.5|32211|32176|14
1698109500000|2023-10-24 01:05:00|32212|32177|32209.5|32174.5|32223|32188|32195.5|32160.5|94
1698109800000|2023-10-24 01:10:00|32209|32174|32209|32174|32210.5|32175.5|32193.5|32158.5|69
1698110100000|2023-10-24 01:15:00|32208.5|32173.5|32211.5|32176.5|32212|32177|32205.5|32170.5|26
1698110400000|2023-10-24 01:20:00|32212.5|32177.5|32219.5|32199.5|32222|32199.5|32200.5|32173|75
1698110700000|2023-10-24 01:25:00|32227.5|32192.5|32229|32194|32236.5|32201.5|32226.5|32191.5|42
1698111000000|2023-10-24 01:30:00|32228|32193|32243.5|32208.5|32243.5|32208.5|32224|32189|51
1698111300000|2023-10-24 01:35:00|32244|32209|32239|32219|32248|32220|32238|32208|31
1698111600000|2023-10-24 01:40:00|32238.5|32218.5|32239|32204|32240.5|32220|32231.5|32204|32
1698111900000|2023-10-24 01:45:00|32239.5|32204.5|32226|32206|32239.5|32212.5|32225.5|32198|28
1698112200000|2023-10-24 01:50:00|32226.5|32206.5|32224.5|32204.5|32227.5|32207.5|32224|32204|22
1698112500000|2023-10-24 01:55:00|32227.5|32207.5|32244.5|32209.5|32244.5|32217.5|32225|32205|39
1698112800000|2023-10-24 02:00:00|32244|32209|32236.5|32216.5|32246.5|32216.5|32235.5|32208|39
1698113100000|2023-10-24 02:05:00|32244.5|32209.5|32250|32230|32258|32232|32241.5|32209.5|44
1698113400000|2023-10-24 02:10:00|32249.5|32229.5|32231|32211|32254|32234|32230|32210|57
1698113700000|2023-10-24 02:15:00|32230.5|32210.5|32208.5|32173.5|32238|32210.5|32201.5|32173.5|75
1698114000000|2023-10-24 02:20:00|32208|32173|32210.5|32175.5|32214|32180.5|32194|32162|105
1698114300000|2023-10-24 02:25:00|32211|32176|32221.5|32186.5|32221.5|32186.5|32211|32176|58
1698114600000|2023-10-24 02:30:00|32221|32186|32212|32192|32225|32195.5|32209.5|32181|21
1698114900000|2023-10-24 02:35:00|32212.5|32192.5|32206|32186|32225|32202|32206|32186|39
1698115200000|2023-10-24 02:40:00|32205.5|32185.5|32197|32177|32217|32189.5|32197|32169|56
1698115500000|2023-10-24 02:45:00|32202.5|32167.5|32200|32165|32202.5|32178.5|32187|32160|50
1698115800000|2023-10-24 02:50:00|32199.5|32164.5|32191|32171|32199.5|32175|32182|32156|43
1698116100000|2023-10-24 02:55:00|32189.5|32169.5|32207|32172|32207.5|32180.5|32188|32168|45
1698116400000|2023-10-24 03:00:00|32207.5|32172.5|32207|32172|32207.5|32180|32194.5|32168.5|17
1698116700000|2023-10-24 03:05:00|32206.5|32171.5|32203|32183|32219|32193.5|32202|32171.5|47
1698117000000|2023-10-24 03:10:00|32202.5|32182.5|32210|32190|32210|32190|32202|32182|20
1698117300000|2023-10-24 03:15:00|32208|32188|32205|32185|32208|32188|32205|32185|11
1698117600000|2023-10-24 03:20:00|32204.5|32184.5|32196.5|32176.5|32204.5|32184.5|32194.5|32174.5|32
1698117900000|2023-10-24 03:25:00|32197|32177|32199|32179|32201.5|32181.5|32197|32177|32
1698118200000|2023-10-24 03:30:00|32196.5|32176.5|32199|32164|32199.5|32176.5|32191.5|32164|10
1698118500000|2023-10-24 03:35:00|32199.5|32164.5|32188.5|32168.5|32200|32172.5|32187.5|32161|17
1698118800000|2023-10-24 03:40:00|32188|32168|32208|32188|32208|32188|32187.5|32167.5|33
1698119100000|2023-10-24 03:45:00|32207.5|32187.5|32211|32191|32229.5|32202.5|32207.5|32187.5|68
1698119400000|2023-10-24 03:50:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32210.5|32190.5|14
1698119700000|2023-10-24 03:55:00|32215.5|32195.5|32217.5|32197.5|32221.5|32201.5|32215.5|32195.5|11
1698120000000|2023-10-24 04:00:00|32217|32197|32214|32194|32217|32197|32213|32193|17
1698120300000|2023-10-24 04:05:00|32214.5|32194.5|32220|32200|32221.5|32200|32211.5|32184|23
1698120600000|2023-10-24 04:10:00|32220.5|32200.5|32217.5|32197.5|32231.5|32211|32215.5|32188.5|53
1698120900000|2023-10-24 04:15:00|32218|32198|32218|32198|32218.5|32198.5|32217.5|32197.5|9
1698121200000|2023-10-24 04:20:00|32218.5|32198.5|32218.5|32198.5|32220|32200|32218.5|32198.5|4
1698121500000|2023-10-24 04:25:00|32218|32198|32218.5|32198.5|32219.5|32199.5|32218|32198|5
1698121800000|2023-10-24 04:30:00|32219.5|32199.5|32223.5|32203.5|32225.5|32205.5|32218.5|32198.5|19
1698122100000|2023-10-24 04:35:00|32224|32204|32218.5|32198.5|32224|32204|32218.5|32198.5|15
1698122400000|2023-10-24 04:40:00|32217.5|32197.5|32214|32194|32217.5|32197.5|32212|32192|18
1698122700000|2023-10-24 04:45:00|32213.5|32193.5|32215|32195|32215|32195|32213.5|32193.5|6
1698123000000|2023-10-24 04:50:00|32214.5|32194.5|32217.5|32197.5|32219.5|32199.5|32212.5|32192.5|12
1698123600000|2023-10-24 05:00:00|32218|32198|32213|32193|32218|32198|32208|32183|17
1698123900000|2023-10-24 05:05:00|32214|32194|32216|32196|32216|32196|32213.5|32193.5|9
1698124200000|2023-10-24 05:10:00|32216.5|32196.5|32217|32197|32217|32197|32216|32196|10
1698124500000|2023-10-24 05:15:00|32218|32198|32222|32202|32222|32202|32218|32198|15
1698124800000|2023-10-24 05:20:00|32221.5|32201.5|32225|32205|32225|32205|32221.5|32201.5|9
1698125100000|2023-10-24 05:25:00|32225.5|32205.5|32228|32193|32232.5|32206|32225|32193|11
1698125400000|2023-10-24 05:30:00|32220|32200|32227.5|32207.5|32227.5|32207.5|32220|32200|14
1698125700000|2023-10-24 05:35:00|32227|32207|32225|32205|32227|32207|32225|32205|17
1698126000000|2023-10-24 05:40:00|32223.5|32203.5|32219.5|32199.5|32223.5|32203.5|32219|32199|11
1698126300000|2023-10-24 05:45:00|32219|32199|32227|32192|32227.5|32200.5|32219|32192|11
1698126600000|2023-10-24 05:50:00|32219|32199|32217.5|32197.5|32226|32199.5|32217|32191|9
1698127200000|2023-10-24 06:00:00|32217|32197|32211.5|32191.5|32217.5|32197.5|32210.5|32190.5|23
1698127500000|2023-10-24 06:05:00|32212|32192|32215.5|32195.5|32215.5|32195.5|32212|32192|10
1698127800000|2023-10-24 06:10:00|32215|32195|32228.5|32208.5|32230.5|32210.5|32215|32195|31
1698128100000|2023-10-24 06:15:00|32229.5|32209.5|32232|32212|32236|32216|32228|32208|30
1698128400000|2023-10-24 06:20:00|32230.5|32210.5|32232.5|32212.5|32232.5|32212.5|32225.5|32205.5|19
1698128700000|2023-10-24 06:25:00|32233|32213|32233.5|32213.5|32234|32214|32232.5|32212.5|20
1698129000000|2023-10-24 06:30:00|32232.5|32212.5|32229.5|32209.5|32233.5|32213.5|32227.5|32207.5|40
1698129300000|2023-10-24 06:35:00|32230|32210|32230.5|32210.5|32237|32217|32229|32209|32
1698129600000|2023-10-24 06:40:00|32231|32211|32231.5|32211.5|32232|32212|32230.5|32210.5|16
1698129900000|2023-10-24 06:45:00|32233.5|32213.5|32247|32212|32253|32218.5|32233.5|32207|47
1698130200000|2023-10-24 06:50:00|32246.5|32211.5|32222.5|32202.5|32249.5|32219|32220|32200|47
1698130500000|2023-10-24 06:55:00|32223|32203|32203.5|32183.5|32230.5|32203.5|32203.5|32183.5|80
1698130800000|2023-10-24 07:00:00|32204.5|32184.5|32208|32188|32213|32193|32203|32183|53
1698131100000|2023-10-24 07:05:00|32207.5|32187.5|32197.5|32177.5|32208|32188|32195.5|32175.5|28
1698131400000|2023-10-24 07:10:00|32197|32177|32212.5|32192.5|32212.5|32192.5|32197|32177|44
1698131700000|2023-10-24 07:15:00|32212|32192|32212|32192|32217.5|32197.5|32212|32192|29
1698132000000|2023-10-24 07:20:00|32214|32194|32220|32200|32221.5|32201.5|32212.5|32192.5|21
1698132300000|2023-10-24 07:25:00|32219|32199|32219.5|32199.5|32220|32200|32217.5|32197.5|23
1698132600000|2023-10-24 07:30:00|32220|32200|32222.5|32202.5|32228|32208|32219.5|32199.5|43
1698132900000|2023-10-24 07:35:00|32222|32202|32222.5|32202.5|32222.5|32202.5|32222|32202|2
1698133200000|2023-10-24 07:40:00|32221|32201|32221.5|32201.5|32221.5|32201.5|32214.5|32194.5|37
1698133500000|2023-10-24 07:45:00|32221|32201|32228|32208|32231|32211|32221|32201|28
1698133800000|2023-10-24 07:50:00|32227.5|32207.5|32225|32205|32227.5|32207.5|32224|32204|7
1698134100000|2023-10-24 07:55:00|32224.5|32204.5|32217|32197|32225.5|32205.5|32217|32197|13
1698134400000|2023-10-24 08:00:00|32217.5|32197.5|32222.5|32202.5|32225.5|32205.5|32217.5|32197.5|11
1698134700000|2023-10-24 08:05:00|32223|32203|32224.5|32204.5|32225.5|32205.5|32223|32203|7
1698135000000|2023-10-24 08:10:00|32225|32205|32237|32217|32237|32217|32225|32202|21
1698135300000|2023-10-24 08:15:00|32237.5|32217.5|32238|32218|32241.5|32221.5|32237.5|32217.5|5
1698135600000|2023-10-24 08:20:00|32237.5|32217.5|32236|32216|32237.5|32217.5|32236|32216|4
1698135900000|2023-10-24 08:25:00|32236.5|32216.5|32237.5|32217.5|32237.5|32217.5|32233.5|32213.5|25
1698136200000|2023-10-24 08:30:00|32238|32218|32237.5|32217.5|32238|32218|32237.5|32217.5|2
1698136500000|2023-10-24 08:35:00|32237|32217|32245|32225|32245.5|32225.5|32237|32217|25
1698136800000|2023-10-24 08:40:00|32245.5|32225.5|32242|32222|32247.5|32227.5|32242|32222|6
1698137100000|2023-10-24 08:45:00|32242.5|32222.5|32231.5|32211.5|32248|32224.5|32231.5|32202.5|20
1698137400000|2023-10-24 08:50:00|32238.5|32203.5|32241.5|32206.5|32241.5|32206.5|32238|32203|20
1698137700000|2023-10-24 08:55:00|32240.5|32205.5|32241|32206|32242|32207|32240|32205|12
1698138000000|2023-10-24 09:00:00|32241.5|32206.5|32235.5|32215.5|32242.5|32215.5|32235|32205|12
1698138300000|2023-10-24 09:05:00|32243.5|32208.5|32253.5|32218.5|32254|32219|32243.5|32208.5|43
1698138600000|2023-10-24 09:10:00|32253|32218|32252|32217|32253.5|32218.5|32251|32216|36
1698138900000|2023-10-24 09:15:00|32251.5|32216.5|32249.5|32214.5|32251.5|32216.5|32248.5|32213.5|9
1698139200000|2023-10-24 09:20:00|32250.5|32215.5|32250.5|32215.5|32252|32217|32250.5|32215.5|11
1698139500000|2023-10-24 09:25:00|32248|32213|32234|32199|32248|32213|32234|32199|20
1698139800000|2023-10-24 09:30:00|32234.5|32199.5|32234.5|32214.5|32237|32214.5|32229|32199.5|19
1698140100000|2023-10-24 09:35:00|32235|32215|32245.5|32225.5|32249|32227|32235|32214|24
1698140400000|2023-10-24 09:40:00|32246|32226|32253|32218|32253|32226|32243|32216|12
1698140700000|2023-10-24 09:45:00|32251.5|32216.5|32243|32223|32251.5|32226|32243|32216|21
1698141000000|2023-10-24 09:50:00|32242.5|32222.5|32246|32226|32246|32226|32240.5|32220.5|21
1698141300000|2023-10-24 09:55:00|32246.5|32226.5|32248|32228|32248.5|32228.5|32246|32226|13
1698141600000|2023-10-24 10:00:00|32248.5|32228.5|32266|32231|32266|32236.5|32247.5|32227.5|22
1698141900000|2023-10-24 10:05:00|32265.5|32230.5|32259|32224|32265.5|32230.5|32258.5|32223.5|13
1698142200000|2023-10-24 10:10:00|32252|32232|32252|32232|32252.5|32232.5|32251.5|32231.5|5
1698142500000|2023-10-24 10:15:00|32252.5|32232.5|32252.5|32232.5|32253.5|32233.5|32252.5|32232.5|8
1698142800000|2023-10-24 10:20:00|32253|32233|32254|32234|32254|32234|32253|32233|3
1698143100000|2023-10-24 10:25:00|32254.5|32234.5|32255.5|32235.5|32256.5|32236.5|32254.5|32234.5|12
1698143400000|2023-10-24 10:30:00|32256|32236|32258|32223|32259|32236|32254.5|32223|10
1698143700000|2023-10-24 10:35:00|32250|32230|32256.5|32221.5|32257|32230|32249.5|32221.5|5
1698144000000|2023-10-24 10:40:00|32257|32222|32257.5|32222.5|32257.5|32222.5|32257|32222|2
1698144600000|2023-10-24 10:50:00|32258|32223|32256.5|32236.5|32259.5|32237|32252|32223|15
1698144900000|2023-10-24 10:55:00|32257|32237|32257|32237|32257|32237|32256|32236|5
1698146100000|2023-10-24 11:15:00|32256.5|32236.5|32256.5|32236.5|32257|32237|32256.5|32236.5|3
1698146400000|2023-10-24 11:20:00|32255.5|32235.5|32256.5|32221.5|32258.5|32236|32248.5|32221|28
1698146700000|2023-10-24 11:25:00|32255.5|32220.5|32253|32218|32255.5|32220.5|32253|32218|5
1698147000000|2023-10-24 11:30:00|32254|32219|32245.5|32210.5|32254.5|32219.5|32244.5|32209.5|18
1698147300000|2023-10-24 11:35:00|32246|32211|32240|32205|32251|32216|32240|32205|92
1698147600000|2023-10-24 11:40:00|32240.5|32205.5|32250.5|32215.5|32252|32217|32240.5|32205.5|28
1698147900000|2023-10-24 11:45:00|32250|32215|32249.5|32214.5|32250|32215|32249|32214|4
1698148200000|2023-10-24 11:50:00|32250|32215|32239.5|32204.5|32250|32215|32239.5|32204.5|18
1698148500000|2023-10-24 11:55:00|32240|32205|32242.5|32222.5|32242.5|32222.5|32228|32204.5|27
1698148800000|2023-10-24 12:00:00|32236.5|32216.5|32249|32229|32249|32229|32233.5|32206|19
1698149100000|2023-10-24 12:05:00|32249.5|32229.5|32247.5|32212.5|32254.5|32230|32246|32212.5|30
1698149400000|2023-10-24 12:10:00|32248.5|32213.5|32249|32214|32250|32215|32248|32213|27
1698149700000|2023-10-24 12:15:00|32248.5|32213.5|32249|32214|32250|32215|32248.5|32213.5|25
1698150000000|2023-10-24 12:20:00|32248.5|32213.5|32250.5|32215.5|32251.5|32216.5|32247|32212|25
1698150300000|2023-10-24 12:25:00|32251.5|32216.5|32250.5|32215.5|32252|32217|32250.5|32215.5|7
1698150600000|2023-10-24 12:30:00|32250|32215|32249.5|32214.5|32250|32215|32248.5|32213.5|9
1698150900000|2023-10-24 12:35:00|32249|32214|32238|32218|32249.5|32218|32238|32210|16
1698151200000|2023-10-24 12:40:00|32242.5|32222.5|32247.5|32212.5|32249|32223|32240|32212.5|8
1698151500000|2023-10-24 12:45:00|32241|32221|32248|32228|32255|32228|32241|32212.5|17
1698151800000|2023-10-24 12:50:00|32247.5|32227.5|32249|32229|32252|32232|32247.5|32227.5|14
1698152100000|2023-10-24 12:55:00|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|1
1698152400000|2023-10-24 13:00:00|32256.5|32221.5|32246.5|32226.5|32256.5|32227|32246|32219|7
1698152700000|2023-10-24 13:05:00|32246|32226|32251|32216|32251.5|32226|32243|32215.5|10
1698153300000|2023-10-24 13:15:00|32251.5|32216.5|32251|32216|32251.5|32216.5|32251|32216|2
1698153600000|2023-10-24 13:20:00|32251.5|32216.5|32251.5|32216.5|32252|32217|32251.5|32216.5|5
1698153900000|2023-10-24 13:25:00|32252|32217|32253.5|32218.5|32253.5|32218.5|32252|32217|5
1698154200000|2023-10-24 13:30:00|32253|32218|32242.5|32222.5|32253.5|32223|32242.5|32216|7
1698154500000|2023-10-24 13:35:00|32243|32223|32243|32223|32243|32223|32243|32223|1
1698154800000|2023-10-24 13:40:00|32247|32212|32259|32224|32259|32224|32247|32212|2
1698155100000|2023-10-24 13:45:00|32269.5|32223|32265|32230|32269.5|32238.5|32245.5|32220|37
1698155400000|2023-10-24 13:50:00|32257|32237|32247.5|32227.5|32264|32237|32247.5|32227.5|35
1698155700000|2023-10-24 13:55:00|32243.5|32223.5|32236.5|32201.5|32250.5|32227.5|32226|32199.5|51
1698156000000|2023-10-24 14:00:00|32240.5|32205.5|32248|32228|32251.5|32231.5|32228|32198.5|34
1698156300000|2023-10-24 14:05:00|32246|32226|32228.5|32208.5|32247|32227|32227|32200|32
1698156600000|2023-10-24 14:10:00|32229|32209|32223|32203|32239|32215|32223|32199.5|20
1698156900000|2023-10-24 14:15:00|32222.5|32202.5|32235.5|32215.5|32238|32215.5|32222.5|32202.5|21
1698157200000|2023-10-24 14:20:00|32235|32215|32228|32208|32241.5|32215.5|32225|32198|32
1698157500000|2023-10-24 14:25:00|32227.5|32207.5|32232.5|32197.5|32232.5|32208|32222.5|32197.5|22
1698157800000|2023-10-24 14:30:00|32233|32198|32231.5|32211.5|32235.5|32215.5|32227|32195.5|21
1698158100000|2023-10-24 14:35:00|32232|32212|32230|32210|32235.5|32215.5|32230|32210|11
1698158400000|2023-10-24 14:40:00|32237|32217|32252|32217|32256.5|32221.5|32235|32208.5|28
1698158700000|2023-10-24 14:45:00|32251.5|32216.5|32249|32214|32252|32220|32240|32210.5|24
1698159000000|2023-10-24 14:50:00|32249.5|32214.5|32254.5|32219.5|32254.5|32219.5|32249.5|32214.5|27
1698159300000|2023-10-24 14:55:00|32255|32220|32256|32221|32256|32221|32254.5|32219.5|5
1698159600000|2023-10-24 15:00:00|32256.5|32221.5|32256.5|32221.5|32257|32222|32255.5|32220.5|15
1698159900000|2023-10-24 15:05:00|32256|32221|32249.5|32214.5|32259|32224|32249.5|32214.5|17
1698160200000|2023-10-24 15:10:00|32249|32214|32255.5|32220.5|32255.5|32220.5|32249|32214|13
1698160500000|2023-10-24 15:15:00|32254.5|32219.5|32254.5|32219.5|32255|32220|32253.5|32218.5|16
1698160800000|2023-10-24 15:20:00|32254|32219|32258.5|32223.5|32259|32224|32254|32219|20
1698161100000|2023-10-24 15:25:00|32259|32224|32259.5|32224.5|32259.5|32224.5|32254|32219|12
1698161400000|2023-10-24 15:30:00|32259|32224|32261.5|32226.5|32262|32227|32259|32224|8
1698161700000|2023-10-24 15:35:00|32262|32227|32262.5|32227.5|32265|32230|32261.5|32226.5|14
1698162000000|2023-10-24 15:40:00|32263.5|32228.5|32263.5|32228.5|32263.5|32228.5|32263.5|32228.5|1
1698162300000|2023-10-24 15:45:00|32263|32228|32262.5|32227.5|32263|32228|32262.5|32227.5|2
1698162600000|2023-10-24 15:50:00|32261.5|32226.5|32260.5|32225.5|32262.5|32227.5|32260|32225|9
1698162900000|2023-10-24 15:55:00|32260|32225|32253|32218|32260|32225|32253|32218|9
1698163200000|2023-10-24 16:00:00|32252.5|32217.5|32252|32217|32252.5|32217.5|32251.5|32216.5|6
1698163500000|2023-10-24 16:05:00|32253|32218|32253|32218|32253.5|32218.5|32253|32218|13
1698163800000|2023-10-24 16:10:00|32253.5|32218.5|32247.5|32212.5|32253.5|32218.5|32245|32210|13
1698164100000|2023-10-24 16:15:00|32248|32213|32248|32213|32249|32214|32247|32212|20
1698164700000|2023-10-24 16:25:00|32247|32212|32253|32218|32253|32218|32247|32212|6
1698165000000|2023-10-24 16:30:00|32252.5|32217.5|32254|32219|32254|32219|32252.5|32217.5|4
1698165300000|2023-10-24 16:35:00|32254.5|32219.5|32256|32221|32256|32221|32254.5|32219.5|4
1698165600000|2023-10-24 16:40:00|32255.5|32220.5|32256|32221|32256|32221|32255.5|32220.5|6
1698165900000|2023-10-24 16:45:00|32256.5|32221.5|32257|32222|32257|32222|32256|32221|4
1698166200000|2023-10-24 16:50:00|32256.5|32221.5|32257|32222|32257|32222|32256.5|32221.5|8
1698166500000|2023-10-24 16:55:00|32256.5|32221.5|32258.5|32223.5|32258.5|32223.5|32255.5|32220.5|32
1698166800000|2023-10-24 17:00:00|32259|32224|32258|32223|32259.5|32224.5|32257|32222|10
1698167100000|2023-10-24 17:05:00|32257.5|32222.5|32252.5|32217.5|32257.5|32222.5|32252|32217|12
1698167400000|2023-10-24 17:10:00|32253|32218|32253|32218|32253|32218|32253|32218|1
1698167700000|2023-10-24 17:15:00|32253.5|32218.5|32255.5|32220.5|32256|32221|32253.5|32218.5|20
1698168000000|2023-10-24 17:20:00|32255|32220|32253|32218|32255|32220|32253|32218|38
1698168300000|2023-10-24 17:25:00|32253.5|32218.5|32254|32219|32255|32220|32253|32218|18
1698168600000|2023-10-24 17:30:00|32253|32218|32252|32217|32254|32219|32252|32217|9
1698168900000|2023-10-24 17:35:00|32252.5|32217.5|32252|32217|32252.5|32217.5|32251|32216|10
1698169200000|2023-10-24 17:40:00|32251|32216|32247.5|32212.5|32252|32217|32246.5|32211.5|21
1698169500000|2023-10-24 17:45:00|32247|32212|32238.5|32203.5|32247.5|32212.5|32235|32200|19
1698169800000|2023-10-24 17:50:00|32238|32203|32238.5|32203.5|32238.5|32203.5|32238|32203|2
1698170400000|2023-10-24 18:00:00|32240.5|32205.5|32242.5|32207.5|32243.5|32208.5|32240.5|32205.5|10
1698170700000|2023-10-24 18:05:00|32243|32208|32245|32210|32245.5|32210.5|32243|32208|11
1698171000000|2023-10-24 18:10:00|32245.5|32210.5|32253|32218|32254|32219|32245.5|32210.5|10
1698171300000|2023-10-24 18:15:00|32252.5|32217.5|32252.5|32217.5|32252.5|32217.5|32252|32217|3
1698171600000|2023-10-24 18:20:00|32253|32218|32252.5|32217.5|32253|32218|32252.5|32217.5|2
1698171900000|2023-10-24 18:25:00|32253|32218|32252.5|32217.5|32253|32218|32252.5|32217.5|2
1698172200000|2023-10-24 18:30:00|32252|32217|32252.5|32217.5|32252.5|32217.5|32252|32217|2
1698172800000|2023-10-24 18:40:00|32253|32218|32253|32218|32253.5|32218.5|32253|32218|5
1698173100000|2023-10-24 18:45:00|32253.5|32218.5|32254|32219|32254|32219|32253.5|32218.5|2
1698173700000|2023-10-24 18:55:00|32253.5|32218.5|32253.5|32218.5|32253.5|32218.5|32253|32218|3
1698174300000|2023-10-24 19:05:00|32254|32219|32254|32219|32254|32219|32254|32219|1
1698174900000|2023-10-24 19:15:00|32253.5|32218.5|32253.5|32218.5|32254|32219|32253.5|32218.5|3
1698175200000|2023-10-24 19:20:00|32253|32218|32253|32218|32253|32218|32252.5|32217.5|3
1698175500000|2023-10-24 19:25:00|32253.5|32218.5|32253|32218|32253.5|32218.5|32253|32218|2
1698175800000|2023-10-24 19:30:00|32251.5|32216.5|32248|32213|32251.5|32216.5|32243|32208|17
1698176100000|2023-10-24 19:35:00|32247.5|32212.5|32247.5|32212.5|32248|32213|32247|32212|11
1698176400000|2023-10-24 19:40:00|32248|32213|32248|32213|32248|32213|32247.5|32212.5|13
1698176700000|2023-10-24 19:45:00|32247.5|32212.5|32249.5|32214.5|32249.5|32214.5|32247.5|32212.5|5
1698177000000|2023-10-24 19:50:00|32253|32218|32253|32218|32253.5|32218.5|32251.5|32216.5|18
1698177300000|2023-10-24 19:55:00|32253.5|32218.5|32253|32218|32254|32219|32252.5|32217.5|14
1698195600000|2023-10-25 01:00:00|32242|32200|32235|32200|32242|32200.5|32234|32199|7
1698195900000|2023-10-25 01:05:00|32235.5|32200.5|32224|32189|32236.5|32201.5|32221|32186|28
1698196200000|2023-10-25 01:10:00|32223.5|32188.5|32221.5|32186.5|32224.5|32189.5|32216.5|32181.5|39
1698196500000|2023-10-25 01:15:00|32222|32187|32229.5|32194.5|32233|32198|32216|32181|46
1698196800000|2023-10-25 01:20:00|32229|32194|32228.5|32193.5|32229.5|32201.5|32221|32193|8
1698197100000|2023-10-25 01:25:00|32229|32194|32235|32200|32235|32200|32228.5|32193.5|24
1698197400000|2023-10-25 01:30:00|32234.5|32199.5|32246|32211|32252.5|32217.5|32232|32199.5|56
1698197700000|2023-10-25 01:35:00|32245.5|32210.5|32248.5|32213.5|32258|32223|32242.5|32207.5|48
1698198000000|2023-10-25 01:40:00|32249|32214|32249|32214|32249.5|32214.5|32249|32214|5
1698198300000|2023-10-25 01:45:00|32249.5|32214.5|32246.5|32226.5|32254|32227|32245|32214.5|22
1698198600000|2023-10-25 01:50:00|32253|32218|32258.5|32223.5|32259|32231.5|32248.5|32218|28
1698198900000|2023-10-25 01:55:00|32258|32223|32251|32216|32258.5|32227.5|32244.5|32216|31
1698199200000|2023-10-25 02:00:00|32246|32226|32237.5|32217.5|32251|32229.5|32237.5|32216|21
1698199500000|2023-10-25 02:05:00|32238|32218|32238|32218|32238.5|32218.5|32236|32216|14
1698199800000|2023-10-25 02:10:00|32237.5|32217.5|32238.5|32218.5|32238.5|32218.5|32237|32217|5
1698200100000|2023-10-25 02:15:00|32241.5|32221.5|32245|32225|32251|32225|32239.5|32214|34
1698200400000|2023-10-25 02:20:00|32245.5|32225.5|32245|32225|32245.5|32225.5|32244|32224|14
1698200700000|2023-10-25 02:25:00|32244.5|32224.5|32263.5|32243.5|32263.5|32243.5|32244.5|32224|45
1698201000000|2023-10-25 02:30:00|32263|32243|32266.5|32231.5|32269.5|32247|32253.5|32229|38
1698201300000|2023-10-25 02:35:00|32267|32232|32273|32238|32273.5|32243|32263|32232|21
1698201600000|2023-10-25 02:40:00|32272.5|32237.5|32273|32238|32273.5|32246.5|32266|32237.5|8
1698201900000|2023-10-25 02:45:00|32266|32246|32268.5|32248.5|32268.5|32248.5|32265.5|32245.5|12
1698202200000|2023-10-25 02:50:00|32269|32249|32268.5|32248.5|32269.5|32249.5|32268.5|32248.5|6
1698202500000|2023-10-25 02:55:00|32272.5|32252.5|32284.5|32264.5|32284.5|32264.5|32272.5|32252.5|25
1698202800000|2023-10-25 03:00:00|32291.5|32256.5|32278|32243|32291.5|32256.5|32277.5|32242.5|30
1698203100000|2023-10-25 03:05:00|32278.5|32243.5|32275.5|32255.5|32278.5|32255.5|32269.5|32242.5|14
1698203400000|2023-10-25 03:10:00|32276|32256|32302|32267|32309|32280.5|32275.5|32255.5|56
1698203700000|2023-10-25 03:15:00|32301.5|32266.5|32286.5|32266.5|32302|32274|32286.5|32262|29
1698204000000|2023-10-25 03:20:00|32287|32267|32290|32270|32290.5|32270.5|32287|32267|6
1698204300000|2023-10-25 03:25:00|32292|32272|32292.5|32257.5|32299|32275.5|32292|32257.5|26
1698204600000|2023-10-25 03:30:00|32293|32258|32285|32265|32293|32265.5|32285|32257|8
1698204900000|2023-10-25 03:35:00|32285.5|32265.5|32288|32268|32288|32268|32285|32265|8
1698205200000|2023-10-25 03:40:00|32289|32269|32292.5|32272.5|32298|32273.5|32285|32263|24
1698205500000|2023-10-25 03:45:00|32293|32273|32293.5|32273.5|32293.5|32273.5|32292.5|32272.5|6
1698205800000|2023-10-25 03:50:00|32293|32273|32295.5|32275.5|32295.5|32275.5|32292.5|32272.5|13
1698206100000|2023-10-25 03:55:00|32295|32275|32292.5|32272.5|32295|32275|32292|32272|9
1698206400000|2023-10-25 04:00:00|32292|32272|32291.5|32271.5|32292.5|32272.5|32290.5|32270.5|12
1698206700000|2023-10-25 04:05:00|32292|32272|32292|32272|32292|32272|32292|32272|1
1698207000000|2023-10-25 04:10:00|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|32292.5|32272.5|1
1698207300000|2023-10-25 04:15:00|32293|32273|32292.5|32272.5|32293|32273|32292.5|32272.5|2
1698207600000|2023-10-25 04:20:00|32293|32273|32293.5|32273.5|32293.5|32273.5|32293|32273|4
1698208200000|2023-10-25 04:30:00|32294|32274|32293.5|32273.5|32294|32274|32293.5|32273.5|2
1698208500000|2023-10-25 04:35:00|32294|32274|32298|32278|32298|32278|32293.5|32273.5|16
1698208800000|2023-10-25 04:40:00|32297.5|32277.5|32298|32278|32298|32278|32297.5|32277.5|2
1698209100000|2023-10-25 04:45:00|32298.5|32278.5|32298|32278|32298.5|32278.5|32298|32278|8
1698209400000|2023-10-25 04:50:00|32296.5|32276.5|32296.5|32276.5|32297|32277|32296.5|32276.5|7
1698209700000|2023-10-25 04:55:00|32303.5|32268.5|32293|32273|32303.5|32276.5|32293|32266|14
1698210000000|2023-10-25 05:00:00|32293.5|32273.5|32297.5|32277.5|32298.5|32278.5|32293|32273|17
1698210300000|2023-10-25 05:05:00|32297|32277|32325|32290|32341.5|32299.5|32297|32275.5|56
1698210600000|2023-10-25 05:10:00|32325.5|32290.5|32314|32294|32325.5|32294|32313|32283.5|18
1698210900000|2023-10-25 05:15:00|32313.5|32293.5|32323|32303|32323|32303|32313.5|32293.5|22
1698211200000|2023-10-25 05:20:00|32323.5|32303.5|32334|32299|32337|32317|32323.5|32295.5|38
1698211500000|2023-10-25 05:25:00|32333.5|32298.5|32308|32288|32334|32299|32308|32286.5|18
1698211800000|2023-10-25 05:30:00|32308.5|32288.5|32301|32281|32313.5|32293.5|32301|32281|26
1698212100000|2023-10-25 05:35:00|32301.5|32281.5|32321.5|32301.5|32323|32303|32301.5|32281.5|43
1698212400000|2023-10-25 05:40:00|32322.5|32302.5|32326|32306|32343|32315.5|32322.5|32298.5|34
1698212700000|2023-10-25 05:45:00|32326.5|32306.5|32321|32301|32330|32307|32321|32293|15
1698213000000|2023-10-25 05:50:00|32321.5|32301.5|32326|32291|32328.5|32301.5|32321.5|32290.5|11
1698213300000|2023-10-25 05:55:00|32326.5|32291.5|32318|32283|32327.5|32300.5|32318|32283|19
1698213600000|2023-10-25 06:00:00|32317|32282|32310|32290|32317|32293|32300.5|32280.5|43
1698213900000|2023-10-25 06:05:00|32310.5|32290.5|32308|32288|32316|32293|32307.5|32280|32
1698214200000|2023-10-25 06:10:00|32307.5|32287.5|32312.5|32292.5|32312.5|32292.5|32307.5|32287.5|14
1698214500000|2023-10-25 06:15:00|32312|32292|32301|32281|32312|32292|32299.5|32279.5|29
1698214800000|2023-10-25 06:20:00|32301.5|32281.5|32308|32273|32308|32281.5|32300|32273|13
1698215100000|2023-10-25 06:25:00|32307.5|32272.5|32296.5|32276.5|32308.5|32286.5|32296.5|32272|28
1698215400000|2023-10-25 06:30:00|32296|32276|32296.5|32276.5|32300.5|32280.5|32293|32273|28
1698215700000|2023-10-25 06:35:00|32295.5|32275.5|32298|32278|32298.5|32278.5|32295.5|32275.5|12
1698216000000|2023-10-25 06:40:00|32299|32279|32306.5|32286.5|32307.5|32287.5|32299|32279|28
1698216300000|2023-10-25 06:45:00|32307.5|32287.5|32309|32289|32309|32289|32304.5|32284.5|12
1698216600000|2023-10-25 06:50:00|32309.5|32289.5|32313|32293|32313|32293|32309|32289|4
1698216900000|2023-10-25 06:55:00|32313.5|32293.5|32325.5|32290.5|32325.5|32298.5|32313|32288|25
1698217200000|2023-10-25 07:00:00|32326|32291|32326.5|32291.5|32327|32292|32324|32289|11
1698217500000|2023-10-25 07:05:00|32327|32292|32317.5|32297.5|32327|32298|32317.5|32287.5|23
1698217800000|2023-10-25 07:10:00|32318|32298|32327.5|32307.5|32331|32308|32317.5|32296|36
1698218100000|2023-10-25 07:15:00|32328|32308|32328.5|32308.5|32337.5|32313.5|32327.5|32301|28
1698218400000|2023-10-25 07:20:00|32328|32308|32326.5|32306.5|32328|32308|32322|32302|22
1698218700000|2023-10-25 07:25:00|32326|32306|32327|32307|32327|32307|32326|32306|5
1698219000000|2023-10-25 07:30:00|32326.5|32306.5|32327.5|32307.5|32334|32307.5|32326.5|32298|10
1698219300000|2023-10-25 07:35:00|32334.5|32299.5|32327.5|32307.5|32335|32307.5|32326.5|32299|33
1698219600000|2023-10-25 07:40:00|32327|32307|32327|32307|32334.5|32307.5|32326.5|32299|24
1698219900000|2023-10-25 07:45:00|32327.5|32307.5|32327.5|32307.5|32328|32308|32326.5|32306.5|23
1698220200000|2023-10-25 07:50:00|32332|32297|32328.5|32308.5|32332|32309|32322|32297|21
1698220500000|2023-10-25 07:55:00|32328|32308|32327.5|32307.5|32332.5|32312.5|32323|32303|26
1698220800000|2023-10-25 08:00:00|32328|32308|32318|32298|32328|32308|32317.5|32297.5|45
1698221100000|2023-10-25 08:05:00|32318.5|32298.5|32320.5|32300.5|32322|32302|32318|32298|18
1698221400000|2023-10-25 08:10:00|32321|32301|32323|32303|32323.5|32303.5|32321|32301|12
1698221700000|2023-10-25 08:15:00|32324.5|32304.5|32327|32307|32328.5|32308.5|32323.5|32303.5|32
1698222000000|2023-10-25 08:20:00|32327.5|32307.5|32333.5|32298.5|32334|32307.5|32324.5|32297|30
1698222300000|2023-10-25 08:25:00|32333|32298|32333|32298|32333.5|32298.5|32333|32298|3
1698222600000|2023-10-25 08:30:00|32333.5|32298.5|32335|32300|32335.5|32300.5|32333|32298|15
1698222900000|2023-10-25 08:35:00|32328|32308|32328|32308|32328.5|32308.5|32327.5|32307.5|5
1698223200000|2023-10-25 08:40:00|32328.5|32308.5|32326|32306|32328.5|32308.5|32326|32306|4
1698223500000|2023-10-25 08:45:00|32326.5|32306.5|32327.5|32307.5|32327.5|32307.5|32325.5|32305.5|33
1698223800000|2023-10-25 08:50:00|32328|32308|32333|32313|32333|32313|32327.5|32307.5|10
1698224100000|2023-10-25 08:55:00|32336|32316|32338|32318|32338.5|32318.5|32336|32316|13
1698224400000|2023-10-25 09:00:00|32340.5|32320.5|32353.5|32318.5|32353.5|32324.5|32340.5|32317.5|9
1698224700000|2023-10-25 09:05:00|32345.5|32310.5|32352|32317|32352.5|32325|32344|32310.5|17
1698225000000|2023-10-25 09:10:00|32351.5|32316.5|32349|32314|32353|32318|32349|32314|13
1698225300000|2023-10-25 09:15:00|32350.5|32315.5|32343.5|32323.5|32351|32323.5|32343|32315.5|4
1698225600000|2023-10-25 09:20:00|32345|32325|32346.5|32326.5|32346.5|32326.5|32345|32325|4
1698225900000|2023-10-25 09:25:00|32346|32326|32355|32320|32355|32326.5|32343.5|32316|15
1698226200000|2023-10-25 09:30:00|32348|32328|32351|32316|32353.5|32328|32345.5|32315.5|21
1698226500000|2023-10-25 09:35:00|32351.5|32316.5|32351.5|32316.5|32351.5|32316.5|32350.5|32315.5|9
1698226800000|2023-10-25 09:40:00|32351|32316|32348.5|32313.5|32351|32316|32348.5|32313.5|4
1698227100000|2023-10-25 09:45:00|32349|32314|32345.5|32325.5|32349|32325.5|32341|32314|13
1698227400000|2023-10-25 09:50:00|32346|32326|32351|32316|32351.5|32326|32344|32316|14
1698227700000|2023-10-25 09:55:00|32350.5|32315.5|32342|32322|32350.5|32324.5|32341|32314|17
1698228000000|2023-10-25 10:00:00|32342.5|32322.5|32342|32322|32343|32323|32341.5|32321.5|10
1698228300000|2023-10-25 10:05:00|32341.5|32321.5|32342|32322|32342|32322|32341|32321|8
1698228600000|2023-10-25 10:10:00|32341.5|32321.5|32341|32321|32342|32322|32341|32321|6
1698228900000|2023-10-25 10:15:00|32341.5|32321.5|32342.5|32322.5|32346|32326|32341.5|32321.5|13
1698229200000|2023-10-25 10:20:00|32342|32322|32345|32310|32346.5|32322|32338|32310|14
1698229500000|2023-10-25 10:25:00|32338|32318|32336.5|32316.5|32338|32318|32336.5|32316.5|4
1698229800000|2023-10-25 10:30:00|32336|32316|32336|32316|32336|32316|32335.5|32315.5|5
1698230100000|2023-10-25 10:35:00|32335.5|32315.5|32343|32308|32344|32316.5|32335.5|32308|14
1698230400000|2023-10-25 10:40:00|32336|32316|32337|32317|32337|32317|32336|32316|3
1698230700000|2023-10-25 10:45:00|32337.5|32317.5|32337|32317|32337.5|32317.5|32337|32317|4
1698231000000|2023-10-25 10:50:00|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|32337|32317|3
1698231300000|2023-10-25 10:55:00|32337|32317|32336.5|32316.5|32337|32317|32336.5|32316.5|2
1698231600000|2023-10-25 11:00:00|32337|32317|32337.5|32317.5|32337.5|32317.5|32337|32317|2
1698232200000|2023-10-25 11:10:00|32337|32317|32337.5|32317.5|32337.5|32317.5|32337|32317|2
1698232800000|2023-10-25 11:20:00|32337|32317|32336|32316|32337|32317|32336|32316|3
1698233100000|2023-10-25 11:25:00|32336.5|32316.5|32334|32314|32338|32317.5|32327.5|32303|16
1698233400000|2023-10-25 11:30:00|32333.5|32313.5|32334|32299|32336|32313.5|32333.5|32299|3
1698233700000|2023-10-25 11:35:00|32327|32307|32323.5|32303.5|32327|32307|32323.5|32303.5|7
1698234000000|2023-10-25 11:40:00|32326.5|32306.5|32324|32304|32326.5|32306.5|32322|32302|8
1698234300000|2023-10-25 11:45:00|32323.5|32303.5|32322|32302|32330.5|32303.5|32322|32294|7
1698234600000|2023-10-25 11:50:00|32322.5|32302.5|32319.5|32299.5|32322.5|32302.5|32319|32299|6
1698234900000|2023-10-25 11:55:00|32326.5|32291.5|32332.5|32297.5|32333.5|32304.5|32324.5|32291.5|15
1698235200000|2023-10-25 12:00:00|32332|32297|32332|32297|32341.5|32306.5|32331.5|32296.5|17
1698235500000|2023-10-25 12:05:00|32331.5|32296.5|32327.5|32292.5|32331.5|32302|32319.5|32292|14
1698235800000|2023-10-25 12:10:00|32327|32292|32321.5|32301.5|32329.5|32302|32321.5|32292|11
1698236100000|2023-10-25 12:15:00|32322|32302|32321.5|32301.5|32322.5|32302.5|32321.5|32301.5|13
1698236400000|2023-10-25 12:20:00|32319.5|32299.5|32325.5|32290.5|32326.5|32299.5|32318.5|32290.5|12
1698236700000|2023-10-25 12:25:00|32326|32291|32326|32291|32327|32302.5|32319|32291|15
1698237000000|2023-10-25 12:30:00|32326.5|32291.5|32319.5|32299.5|32326.5|32299.5|32319|32291|6
1698237300000|2023-10-25 12:35:00|32320.5|32300.5|32320.5|32300.5|32320.5|32300.5|32320.5|32300.5|1
1698237600000|2023-10-25 12:40:00|32326|32291|32328.5|32293.5|32329|32300.5|32320|32290.5|13
1698237900000|2023-10-25 12:45:00|32335.5|32300.5|32328|32293|32335.5|32300.5|32328|32293|16
1698238200000|2023-10-25 12:50:00|32327.5|32292.5|32326.5|32291.5|32327.5|32292.5|32326.5|32291.5|5
1698238500000|2023-10-25 12:55:00|32326|32291|32321|32301|32326|32301.5|32315.5|32291|13
1698238800000|2023-10-25 13:00:00|32320.5|32300.5|32320.5|32300.5|32328|32301|32320|32292|9
1698239100000|2023-10-25 13:05:00|32327.5|32292.5|32327.5|32292.5|32328|32300.5|32320.5|32292|11
1698239400000|2023-10-25 13:10:00|32327|32292|32329|32294|32329.5|32299.5|32319.5|32291.5|5
1698239700000|2023-10-25 13:15:00|32322|32302|32322.5|32302.5|32322.5|32302.5|32322|32302|2
1698240300000|2023-10-25 13:25:00|32323|32303|32323|32303|32326.5|32306.5|32322.5|32302.5|21
1698240600000|2023-10-25 13:30:00|32323.5|32303.5|32326.5|32306.5|32328|32308|32323|32303|33
1698240900000|2023-10-25 13:35:00|32337.5|32302.5|32338.5|32303.5|32338.5|32303.5|32337.5|32302.5|3
1698241200000|2023-10-25 13:40:00|32339|32304|32339|32304|32339.5|32304.5|32338.5|32303.5|5
1698241500000|2023-10-25 13:45:00|32336.5|32301.5|32350|32315|32352|32322|32330.5|32301|33
1698241800000|2023-10-25 13:50:00|32349.5|32314.5|32344|32309|32350|32320|32335.5|32308.5|21
1698242100000|2023-10-25 13:55:00|32343.5|32308.5|32333.5|32298.5|32343.5|32308.5|32332.5|32297.5|16
1698242400000|2023-10-25 14:00:00|32333|32298|32341.5|32306.5|32347.5|32312.5|32330|32295|24
1698242700000|2023-10-25 14:05:00|32342|32307|32347.5|32312.5|32347.5|32321|32335|32307|10
1698243000000|2023-10-25 14:10:00|32348|32313|32343|32323|32350.5|32323.5|32343|32313|12
1698243300000|2023-10-25 14:15:00|32343.5|32323.5|32342.5|32322.5|32344.5|32324.5|32342.5|32322.5|12
1698243600000|2023-10-25 14:20:00|32341|32321|32350|32315|32350.5|32321|32338|32308.5|33
1698243900000|2023-10-25 14:25:00|32350.5|32315.5|32353|32318|32353.5|32325.5|32344.5|32314.5|17
1698244200000|2023-10-25 14:30:00|32352|32317|32343.5|32308.5|32352.5|32317.5|32342.5|32307.5|19
1698244500000|2023-10-25 14:35:00|32348.5|32313.5|32347.5|32312.5|32348.5|32313.5|32347.5|32312.5|14
1698244800000|2023-10-25 14:40:00|32348|32313|32348|32313|32348|32313|32347.5|32312.5|3
1698245100000|2023-10-25 14:45:00|32346.5|32311.5|32343|32308|32346.5|32311.5|32343|32308|12
1698245400000|2023-10-25 14:50:00|32346|32311|32347.5|32312.5|32348|32313|32346|32311|12
1698245700000|2023-10-25 14:55:00|32348|32313|32347.5|32312.5|32348.5|32313.5|32347|32312|10
1698246000000|2023-10-25 15:00:00|32347|32312|32344|32309|32350|32315|32343|32308|23
1698246300000|2023-10-25 15:05:00|32343.5|32308.5|32333|32313|32345.5|32318|32333|32305.5|23
1698246600000|2023-10-25 15:10:00|32332.5|32312.5|32334.5|32314.5|32334.5|32314.5|32332.5|32312.5|7
1698246900000|2023-10-25 15:15:00|32335|32315|32343.5|32308.5|32343.5|32315|32334.5|32307.5|4
1698247200000|2023-10-25 15:20:00|32346.5|32311.5|32350|32315|32350.5|32315.5|32346.5|32311.5|6
1698247500000|2023-10-25 15:25:00|32343|32323|32342.5|32307.5|32348|32328|32334.5|32307.5|31
1698247800000|2023-10-25 15:30:00|32343|32308|32345.5|32310.5|32346|32311|32343|32308|4
1698248100000|2023-10-25 15:35:00|32345|32310|32337.5|32317.5|32345|32318|32337.5|32310|5
1698248400000|2023-10-25 15:40:00|32338|32318|32335|32300|32338|32318|32327.5|32300|17
1698248700000|2023-10-25 15:45:00|32335.5|32300.5|32335.5|32300.5|32336.5|32301.5|32335.5|32300.5|13
1698249000000|2023-10-25 15:50:00|32336|32301|32343.5|32323.5|32346.5|32324|32335.5|32300.5|25
1698249300000|2023-10-25 15:55:00|32341.5|32321.5|32343|32323|32345|32325|32341.5|32321.5|17
1698249600000|2023-10-25 16:00:00|32344.5|32324.5|32345|32325|32352.5|32325|32344|32315|9
1698249900000|2023-10-25 16:05:00|32344.5|32324.5|32350.5|32315.5|32350.5|32325|32342.5|32314.5|13
1698250200000|2023-10-25 16:10:00|32349.5|32314.5|32351|32316|32351|32316|32349.5|32314.5|10
1698250500000|2023-10-25 16:15:00|32353|32318|32348.5|32328.5|32355|32329.5|32346.5|32315|29
1698250800000|2023-10-25 16:20:00|32347.5|32327.5|32354.5|32319.5|32354.5|32327.5|32346.5|32319.5|6
1698251700000|2023-10-25 16:35:00|32355|32320|32354.5|32319.5|32356.5|32329|32346.5|32319|14
1698252000000|2023-10-25 16:40:00|32354|32319|32356.5|32321.5|32356.5|32321.5|32354|32319|6
1698252300000|2023-10-25 16:45:00|32357|32322|32359.5|32324.5|32359.5|32334.5|32349|32322|23
1698252600000|2023-10-25 16:50:00|32360|32325|32371.5|32336.5|32375.5|32340.5|32360|32325|37
1698252900000|2023-10-25 16:55:00|32371|32336|32373.5|32338.5|32375.5|32348.5|32364.5|32334.5|32
1698253200000|2023-10-25 17:00:00|32375.5|32340.5|32369|32349|32376|32349|32368|32340.5|9
1698253500000|2023-10-25 17:05:00|32368.5|32348.5|32365.5|32345.5|32372|32348.5|32363|32337|13
1698253800000|2023-10-25 17:10:00|32372.5|32337.5|32372.5|32337.5|32373|32338|32372.5|32337.5|3
1698254100000|2023-10-25 17:15:00|32372|32337|32372|32337|32372.5|32337.5|32372|32337|3
1698254400000|2023-10-25 17:20:00|32371.5|32336.5|32369.5|32334.5|32371.5|32337|32357|32328.5|13
1698254700000|2023-10-25 17:25:00|32370|32335|32370.5|32335.5|32370.5|32335.5|32370|32335|4
1698255000000|2023-10-25 17:30:00|32371|32336|32374|32339|32375.5|32340.5|32370|32335|18
1698255300000|2023-10-25 17:35:00|32367|32347|32367|32347|32367|32347|32367|32347|1
1698255600000|2023-10-25 17:40:00|32367.5|32347.5|32382|32347|32382.5|32354.5|32367|32346.5|17
1698255900000|2023-10-25 17:45:00|32382.5|32347.5|32382.5|32347.5|32383|32348|32382|32347|7
1698256200000|2023-10-25 17:50:00|32383|32348|32383|32348|32383|32348|32383|32348|1
1698256500000|2023-10-25 17:55:00|32382.5|32347.5|32382.5|32347.5|32382.5|32347.5|32382.5|32347.5|1
1698257100000|2023-10-25 18:05:00|32382|32347|32382.5|32347.5|32382.5|32347.5|32381.5|32346.5|4
1698257400000|2023-10-25 18:10:00|32383|32348|32384|32349|32384.5|32349.5|32383|32348|6
1698257700000|2023-10-25 18:15:00|32374.5|32354.5|32378|32343|32383|32355.5|32374.5|32343|12
1698258000000|2023-10-25 18:20:00|32378.5|32343.5|32380|32345|32383|32348|32378.5|32343.5|7
1698258300000|2023-10-25 18:25:00|32380.5|32345.5|32374|32354|32381|32354|32372.5|32345|9
1698259500000|2023-10-25 18:45:00|32373.5|32353.5|32378.5|32343.5|32378.5|32353.5|32370.5|32343.5|6
1698259800000|2023-10-25 18:50:00|32378|32343|32374.5|32339.5|32381.5|32346.5|32374|32339|22
1698260100000|2023-10-25 18:55:00|32374|32339|32373.5|32338.5|32374|32339|32372.5|32337.5|4
1698260400000|2023-10-25 19:00:00|32374|32339|32374.5|32339.5|32374.5|32339.5|32374|32339|4
1698260700000|2023-10-25 19:05:00|32374|32339|32374|32339|32374|32339|32373.5|32338.5|3
1698261000000|2023-10-25 19:10:00|32373.5|32338.5|32378.5|32343.5|32378.5|32343.5|32373.5|32338.5|6
1698261300000|2023-10-25 19:15:00|32379|32344|32379.5|32344.5|32379.5|32344.5|32378.5|32343.5|10
1698261600000|2023-10-25 19:20:00|32379|32344|32379.5|32344.5|32380|32345|32378.5|32343.5|5
1698261900000|2023-10-25 19:25:00|32380|32345|32378.5|32343.5|32382.5|32347.5|32378|32343|9
1698262800000|2023-10-25 19:40:00|32379.5|32344.5|32380.5|32345.5|32381|32346|32379.5|32344.5|4
1698263100000|2023-10-25 19:45:00|32381|32346|32383|32348|32383|32355.5|32375|32346|6
1698263400000|2023-10-25 19:50:00|32382.5|32347.5|32382.5|32347.5|32383|32348|32382.5|32347.5|3
1698263700000|2023-10-25 19:55:00|32382|32347|32382.5|32347.5|32382.5|32347.5|32382|32347|2
1698282000000|2023-10-26 01:00:00|32379|32337|32404|32369|32411.5|32376.5|32379|32337|12
1698282300000|2023-10-26 01:05:00|32404.5|32369.5|32390|32355|32404.5|32369.5|32390|32355|23
1698282600000|2023-10-26 01:10:00|32389.5|32354.5|32391|32356|32391.5|32356.5|32389|32354|10
1698282900000|2023-10-26 01:15:00|32386.5|32366.5|32386.5|32351.5|32400|32366.5|32379|32344|51
1698283200000|2023-10-26 01:20:00|32387.5|32352.5|32378.5|32358.5|32387.5|32361|32371.5|32350.5|28
1698283500000|2023-10-26 01:25:00|32378|32358|32378|32358|32385.5|32358|32373.5|32347.5|26
1698283800000|2023-10-26 01:30:00|32378.5|32358.5|32374.5|32354.5|32386|32362|32371|32351|41
1698284100000|2023-10-26 01:35:00|32375|32355|32373.5|32338.5|32382|32355|32373|32338|23
1698284400000|2023-10-26 01:40:00|32375|32340|32372.5|32352.5|32386|32358|32365.5|32340|48
1698284700000|2023-10-26 01:45:00|32372|32352|32388|32353|32396|32367.5|32372|32349|68
1698285000000|2023-10-26 01:50:00|32381|32361|32404|32369|32405|32370|32381|32361|34
1698285300000|2023-10-26 01:55:00|32403.5|32368.5|32402.5|32382.5|32404.5|32383.5|32394.5|32364|43
1698285600000|2023-10-26 02:00:00|32410.5|32375.5|32410.5|32375.5|32410.5|32375.5|32410.5|32375.5|1
1698286800000|2023-10-26 02:20:00|32425|32405|32423|32403|32426.5|32406.5|32422|32402|10
1698287100000|2023-10-26 02:25:00|32423.5|32403.5|32428|32408|32429.5|32409.5|32423.5|32403.5|18
1698287400000|2023-10-26 02:30:00|32428.5|32408.5|32422|32402|32441.5|32416|32422|32402|43
1698287700000|2023-10-26 02:35:00|32421.5|32401.5|32429|32394|32429|32407.5|32421|32394|20
1698288000000|2023-10-26 02:40:00|32429.5|32394.5|32421.5|32401.5|32434|32407|32417|32393.5|39
1698288300000|2023-10-26 02:45:00|32421|32401|32421.5|32401.5|32423.5|32403.5|32420|32400|22
1698288600000|2023-10-26 02:50:00|32421|32401|32431|32411|32432|32412|32419.5|32399.5|44
1698288900000|2023-10-26 02:55:00|32430.5|32410.5|32433|32413|32433|32413|32430|32410|15
1698289200000|2023-10-26 03:00:00|32432.5|32412.5|32430.5|32410.5|32432.5|32412.5|32430|32410|6
1698289500000|2023-10-26 03:05:00|32430|32410|32436|32416|32437|32417|32430|32410|37
1698289800000|2023-10-26 03:10:00|32436.5|32416.5|32437|32417|32437.5|32417.5|32436.5|32416.5|16
1698290100000|2023-10-26 03:15:00|32436.5|32416.5|32436|32416|32436.5|32416.5|32435|32415|16
1698290400000|2023-10-26 03:20:00|32436.5|32416.5|32442|32422|32442|32422|32435|32415|28
1698290700000|2023-10-26 03:25:00|32442.5|32422.5|32465.5|32445.5|32488|32453|32442.5|32418.5|86
1698291000000|2023-10-26 03:30:00|32465|32445|32457.5|32437.5|32467|32447|32456.5|32436.5|43
1698291300000|2023-10-26 03:35:00|32456.5|32436.5|32449.5|32429.5|32457|32437|32449|32429|16
1698291600000|2023-10-26 03:40:00|32456.5|32421.5|32465|32430|32465|32434.5|32454.5|32421.5|15
1698291900000|2023-10-26 03:45:00|32458|32438|32458|32438|32462.5|32438|32452.5|32426|22
1698292200000|2023-10-26 03:50:00|32459.5|32439.5|32464.5|32444.5|32467.5|32447.5|32458|32438|20
1698292500000|2023-10-26 03:55:00|32463.5|32443.5|32462.5|32442.5|32466.5|32446.5|32462.5|32442.5|11
1698292800000|2023-10-26 04:00:00|32462|32442|32459.5|32439.5|32462|32442|32452|32432|21
1698293100000|2023-10-26 04:05:00|32466.5|32431.5|32467|32432|32467.5|32432.5|32466.5|32431.5|6
1698293400000|2023-10-26 04:10:00|32467.5|32432.5|32467.5|32432.5|32467.5|32432.5|32467|32432|3
1698294000000|2023-10-26 04:20:00|32468|32433|32468.5|32433.5|32468.5|32433.5|32468|32433|2
1698294300000|2023-10-26 04:25:00|32469|32434|32462.5|32442.5|32470|32442.5|32461.5|32434|15
1698294600000|2023-10-26 04:30:00|32462|32442|32462.5|32442.5|32470|32442.5|32462|32434|9
1698294900000|2023-10-26 04:35:00|32462|32442|32468.5|32433.5|32468.5|32442|32461.5|32433|5
1698295200000|2023-10-26 04:40:00|32468|32433|32468|32433|32468|32433|32467.5|32432.5|3
1698295500000|2023-10-26 04:45:00|32467.5|32432.5|32467.5|32432.5|32467.5|32432.5|32467.5|32432.5|1
1698296100000|2023-10-26 04:55:00|32469.5|32434.5|32462.5|32442.5|32470|32443|32462.5|32434.5|4
1698296400000|2023-10-26 05:00:00|32463|32443|32463|32443|32463|32443|32463|32443|1
1698296700000|2023-10-26 05:05:00|32462.5|32442.5|32460.5|32440.5|32462.5|32442.5|32457|32437|15
1698297000000|2023-10-26 05:10:00|32460|32440|32457.5|32437.5|32468|32441.5|32457|32430|12
1698297300000|2023-10-26 05:15:00|32457|32437|32457|32437|32457|32437|32456.5|32436.5|3
1698297600000|2023-10-26 05:20:00|32457.5|32437.5|32457|32437|32457.5|32437.5|32457|32437|2
1698298200000|2023-10-26 05:30:00|32457.5|32437.5|32457|32437|32460|32440|32457|32437|6
1698298800000|2023-10-26 05:40:00|32458.5|32438.5|32462.5|32442.5|32463.5|32443.5|32458.5|32438.5|11
1698299100000|2023-10-26 05:45:00|32463|32443|32467.5|32447.5|32467.5|32447.5|32462.5|32442.5|40
1698299400000|2023-10-26 05:50:00|32466.5|32446.5|32466.5|32446.5|32467.5|32447.5|32465.5|32445.5|26
1698299700000|2023-10-26 05:55:00|32466|32446|32468|32448|32468|32448|32465.5|32445.5|21
1698300000000|2023-10-26 06:00:00|32468.5|32448.5|32471|32451|32472|32452|32468|32448|26
1698300300000|2023-10-26 06:05:00|32471.5|32451.5|32482.5|32462.5|32483|32463|32471.5|32451.5|19
1698300600000|2023-10-26 06:10:00|32482|32462|32476|32456|32482|32462|32475|32455|25
1698300900000|2023-10-26 06:15:00|32476.5|32456.5|32462|32442|32476.5|32456.5|32461|32441|22
1698301200000|2023-10-26 06:20:00|32461.5|32441.5|32463.5|32443.5|32471|32444.5|32460.5|32436|19
1698301500000|2023-10-26 06:25:00|32471.5|32436.5|32457|32437|32472|32441|32453|32431.5|45
1698301800000|2023-10-26 06:30:00|32457.5|32437.5|32459.5|32439.5|32462.5|32442.5|32456.5|32436.5|34
1698302100000|2023-10-26 06:35:00|32460|32440|32465.5|32445.5|32465.5|32445.5|32459.5|32439.5|18
1698302400000|2023-10-26 06:40:00|32465|32445|32467.5|32447.5|32468|32448|32465|32445|10
1698302700000|2023-10-26 06:45:00|32467|32447|32456|32436|32467.5|32447.5|32453.5|32427|45
1698303000000|2023-10-26 06:50:00|32455.5|32435.5|32446|32426|32462.5|32437.5|32445.5|32418|46
1698303300000|2023-10-26 06:55:00|32447|32427|32443.5|32423.5|32449|32429|32441|32421|29
1698303600000|2023-10-26 07:00:00|32444|32424|32446.5|32426.5|32447|32427|32444|32424|12
1698303900000|2023-10-26 07:05:00|32446|32426|32435|32400|32446.5|32426.5|32433.5|32400|35
1698304200000|2023-10-26 07:10:00|32428|32408|32441|32406|32441.5|32414.5|32427.5|32406|23
1698304500000|2023-10-26 07:15:00|32440.5|32405.5|32434|32414|32442.5|32415.5|32433.5|32405|26
1698304800000|2023-10-26 07:20:00|32433.5|32413.5|32434|32414|32434.5|32414.5|32433|32413|6
1698305100000|2023-10-26 07:25:00|32434.5|32414.5|32435|32415|32435|32415|32434|32414|12
1698305400000|2023-10-26 07:30:00|32434.5|32414.5|32432.5|32412.5|32434.5|32414.5|32430.5|32410.5|7
1698305700000|2023-10-26 07:35:00|32433|32413|32433|32413|32433|32413|32429|32409|10
1698306000000|2023-10-26 07:40:00|32433.5|32413.5|32438.5|32418.5|32438.5|32418.5|32433|32413|11
1698306300000|2023-10-26 07:45:00|32439|32419|32445.5|32425.5|32457.5|32437.5|32439|32419|35
1698306600000|2023-10-26 07:50:00|32445|32425|32450.5|32430.5|32451.5|32431.5|32445|32425|13
1698306900000|2023-10-26 07:55:00|32450|32430|32453|32433|32454.5|32434.5|32449|32429|15
1698307200000|2023-10-26 08:00:00|32453.5|32433.5|32445.5|32425.5|32458.5|32433.5|32442|32422|23
1698307500000|2023-10-26 08:05:00|32445|32425|32447|32412|32449.5|32425.5|32440|32412|24
1698307800000|2023-10-26 08:10:00|32445|32410|32435|32415|32445|32417|32433.5|32410|12
1698308100000|2023-10-26 08:15:00|32434.5|32414.5|32434|32414|32435|32415|32434|32414|10
1698308400000|2023-10-26 08:20:00|32434.5|32414.5|32438|32418|32440|32420|32434.5|32414.5|17
1698308700000|2023-10-26 08:25:00|32438.5|32418.5|32453.5|32418.5|32457.5|32431.5|32438.5|32418|37
1698309000000|2023-10-26 08:30:00|32453|32418|32447.5|32427.5|32453|32428|32445.5|32417|15
1698309300000|2023-10-26 08:35:00|32448|32428|32446.5|32426.5|32448|32428|32443|32423|14
1698309600000|2023-10-26 08:40:00|32447|32427|32443.5|32423.5|32455.5|32435.5|32443.5|32423.5|22
1698309900000|2023-10-26 08:45:00|32443|32423|32444|32424|32444|32424|32443|32423|5
1698310200000|2023-10-26 08:50:00|32443.5|32423.5|32444|32424|32444|32424|32443.5|32423.5|4
1698310500000|2023-10-26 08:55:00|32444.5|32424.5|32454.5|32419.5|32455.5|32429|32444|32419|21
1698310800000|2023-10-26 09:00:00|32455|32420|32453|32433|32457|32435|32449|32420|23
1698311100000|2023-10-26 09:05:00|32453.5|32433.5|32460|32425|32460.5|32433.5|32452|32425|8
1698311400000|2023-10-26 09:10:00|32460.5|32425.5|32465|32430|32465|32435.5|32453.5|32425|28
1698311700000|2023-10-26 09:15:00|32465.5|32430.5|32463.5|32428.5|32465.5|32430.5|32463|32428|10
1698312000000|2023-10-26 09:20:00|32463|32428|32457.5|32422.5|32463.5|32428.5|32457.5|32422.5|27
1698312300000|2023-10-26 09:25:00|32458|32423|32446|32411|32458.5|32423.5|32445.5|32410.5|29
1698312600000|2023-10-26 09:30:00|32446.5|32411.5|32452.5|32417.5|32454.5|32419.5|32446|32411|31
1698312900000|2023-10-26 09:35:00|32452|32417|32452.5|32417.5|32452.5|32417.5|32452|32417|4
1698313200000|2023-10-26 09:40:00|32453|32418|32453.5|32418.5|32453.5|32418.5|32452.5|32417.5|14
1698313500000|2023-10-26 09:45:00|32454|32419|32458.5|32423.5|32459.5|32424.5|32454|32419|15
1698313800000|2023-10-26 09:50:00|32459|32424|32459|32424|32459.5|32432.5|32452|32424|9
1698314100000|2023-10-26 09:55:00|32459.5|32424.5|32451.5|32431.5|32460|32432|32451.5|32424.5|6
1698314400000|2023-10-26 10:00:00|32458.5|32423.5|32448|32428|32459|32428|32448|32420.5|9
1698314700000|2023-10-26 10:05:00|32448.5|32428.5|32448.5|32428.5|32448.5|32428.5|32448.5|32428.5|1
1698315000000|2023-10-26 10:10:00|32448|32428|32443.5|32423.5|32448|32428|32442.5|32422.5|7
1698315300000|2023-10-26 10:15:00|32444|32424|32450.5|32415.5|32450.5|32425|32443.5|32415.5|7
1698315600000|2023-10-26 10:20:00|32451|32416|32449.5|32414.5|32451.5|32416.5|32448.5|32413.5|10
1698315900000|2023-10-26 10:25:00|32449|32414|32434|32414|32449|32422|32433|32413|19
1698316200000|2023-10-26 10:30:00|32433.5|32413.5|32438.5|32403.5|32440.5|32413.5|32433.5|32403|8
1698316500000|2023-10-26 10:35:00|32439|32404|32439|32404|32441|32406|32439|32404|8
1698316800000|2023-10-26 10:40:00|32439.5|32404.5|32432.5|32412.5|32439.5|32412.5|32432|32404|4
1698317100000|2023-10-26 10:45:00|32432|32412|32436.5|32401.5|32436.5|32413|32428.5|32400|15
1698317400000|2023-10-26 10:50:00|32436|32401|32434|32399|32437|32409.5|32429.5|32399|14
1698317700000|2023-10-26 10:55:00|32434.5|32399.5|32437|32402|32437|32402|32434.5|32399.5|4
1698318000000|2023-10-26 11:00:00|32437.5|32402.5|32437.5|32402.5|32437.5|32402.5|32437.5|32402.5|1
1698318300000|2023-10-26 11:05:00|32438|32403|32439|32404|32442.5|32407.5|32437|32402|45
1698318600000|2023-10-26 11:10:00|32439.5|32404.5|32439.5|32404.5|32440.5|32405.5|32439|32404|10
1698318900000|2023-10-26 11:15:00|32439|32404|32439.5|32404.5|32439.5|32404.5|32439|32404|12
1698319200000|2023-10-26 11:20:00|32440|32405|32439.5|32404.5|32440|32405|32439.5|32404.5|4
1698319500000|2023-10-26 11:25:00|32434.5|32399.5|32425|32405|32435|32405|32425|32398|11
1698319800000|2023-10-26 11:30:00|32431|32396|32428|32408|32436|32408|32417.5|32393.5|23
1698320100000|2023-10-26 11:35:00|32434|32399|32442.5|32407.5|32442.5|32414.5|32423.5|32399|16
1698320400000|2023-10-26 11:40:00|32442|32407|32439|32404|32442|32407|32439|32404|7
1698320700000|2023-10-26 11:45:00|32439.5|32404.5|32441.5|32406.5|32441.5|32414.5|32433.5|32404.5|6
1698321000000|2023-10-26 11:50:00|32442|32407|32442|32407|32442.5|32407.5|32441.5|32406.5|5
1698321300000|2023-10-26 11:55:00|32442.5|32407.5|32441.5|32406.5|32442.5|32407.5|32441.5|32406.5|3
1698321600000|2023-10-26 12:00:00|32441|32406|32435|32400|32441.5|32406.5|32434.5|32399.5|9
1698321900000|2023-10-26 12:05:00|32428|32408|32423|32403|32428|32408|32421|32401|11
1698322200000|2023-10-26 12:10:00|32423.5|32403.5|32431.5|32396.5|32432.5|32407.5|32423.5|32396.5|14
1698322500000|2023-10-26 12:15:00|32432|32397|32426.5|32391.5|32434.5|32399.5|32426.5|32391.5|19
1698322800000|2023-10-26 12:20:00|32427|32392|32427.5|32392.5|32427.5|32392.5|32426.5|32391.5|4
1698323100000|2023-10-26 12:25:00|32430.5|32395.5|32425|32385|32430.5|32395.5|32419|32384|10
1698323400000|2023-10-26 12:30:00|32426|32384|32424.5|32389.5|32436|32395|32422|32382|33
1698323700000|2023-10-26 12:35:00|32425|32390|32424|32389|32425|32397|32407|32372|42
1698324000000|2023-10-26 12:40:00|32413|32378|32412.5|32377.5|32416|32381|32407.5|32372.5|31
1698324300000|2023-10-26 12:45:00|32409.5|32374.5|32417|32382|32420.5|32385.5|32402.5|32367.5|54
1698324600000|2023-10-26 12:50:00|32416|32381|32400|32365|32417|32382|32399.5|32364.5|41
1698324900000|2023-10-26 12:55:00|32399.5|32364.5|32403|32368|32407.5|32372.5|32397|32362|34
1698325200000|2023-10-26 13:00:00|32397|32362|32411.5|32376.5|32419|32384|32397|32362|45
1698325500000|2023-10-26 13:05:00|32410.5|32375.5|32415.5|32380.5|32415.5|32380.5|32408.5|32373.5|43
1698325800000|2023-10-26 13:10:00|32415|32380|32413|32378|32417.5|32382.5|32412.5|32377.5|25
1698326100000|2023-10-26 13:15:00|32414.5|32379.5|32418|32383|32418|32383|32413|32378|21
1698326700000|2023-10-26 13:25:00|32418.5|32383.5|32420|32385|32423.5|32396.5|32416.5|32383|24
1698327000000|2023-10-26 13:30:00|32412|32392|32417.5|32382.5|32417.5|32392|32410.5|32380|13
1698327300000|2023-10-26 13:35:00|32418|32383|32413.5|32393.5|32421|32393.5|32413.5|32380|12
1698327600000|2023-10-26 13:40:00|32414|32394|32417.5|32382.5|32417.5|32394|32409.5|32381|13
1698327900000|2023-10-26 13:45:00|32418|32383|32422|32387|32422|32387|32413|32378|22
1698328200000|2023-10-26 13:50:00|32421.5|32386.5|32415|32395|32423|32395|32413.5|32386.5|14
1698328500000|2023-10-26 13:55:00|32414.5|32394.5|32423.5|32388.5|32423.5|32396|32414.5|32388.5|8
1698328800000|2023-10-26 14:00:00|32424.5|32389.5|32433.5|32398.5|32433.5|32406.5|32417.5|32389.5|27
1698329100000|2023-10-26 14:05:00|32433|32398|32426|32391|32433.5|32398.5|32418.5|32390|19
1698329400000|2023-10-26 14:10:00|32419|32399|32421.5|32401.5|32432|32404.5|32419|32395|13
1698329700000|2023-10-26 14:15:00|32422|32402|32419.5|32399.5|32433|32404|32419|32390.5|31
1698330000000|2023-10-26 14:20:00|32419|32399|32429.5|32394.5|32430|32399.5|32419|32389.5|17
1698330300000|2023-10-26 14:25:00|32430|32395|32418|32383|32430.5|32395.5|32417.5|32382.5|30
1698330600000|2023-10-26 14:30:00|32417.5|32382.5|32422|32387|32422.5|32387.5|32417.5|32382.5|72
1698330900000|2023-10-26 14:35:00|32428|32393|32427.5|32392.5|32431.5|32396.5|32427|32392|14
1698331200000|2023-10-26 14:40:00|32427|32392|32412.5|32392.5|32427|32397.5|32412.5|32389|14
1698331500000|2023-10-26 14:45:00|32412|32392|32403.5|32383.5|32412|32392|32403.5|32383.5|4
1698331800000|2023-10-26 14:50:00|32404.5|32384.5|32407|32372|32407|32385|32394.5|32370|30
1698332100000|2023-10-26 14:55:00|32406.5|32371.5|32397.5|32377.5|32406.5|32379|32397.5|32369.5|15
1698332400000|2023-10-26 15:00:00|32398.5|32378.5|32409|32374|32411|32378.5|32398.5|32372|18
1698332700000|2023-10-26 15:05:00|32408.5|32373.5|32409|32374|32410|32375|32408|32373|15
1698333000000|2023-10-26 15:10:00|32408.5|32373.5|32409.5|32374.5|32411|32376|32406|32371|16
1698333300000|2023-10-26 15:15:00|32410.5|32375.5|32418|32383|32418.5|32383.5|32410.5|32375.5|14
1698333600000|2023-10-26 15:20:00|32417.5|32382.5|32418|32383|32418|32383|32417.5|32382.5|4
1698333900000|2023-10-26 15:25:00|32417.5|32382.5|32422.5|32387.5|32422.5|32387.5|32417.5|32382.5|11
1698334200000|2023-10-26 15:30:00|32423|32388|32422|32387|32423|32388|32421.5|32386.5|12
1698334500000|2023-10-26 15:35:00|32421.5|32386.5|32421.5|32386.5|32422|32387|32421|32386|5
1698334800000|2023-10-26 15:40:00|32422|32387|32410|32375|32422|32387|32410|32375|14
1698335100000|2023-10-26 15:45:00|32416.5|32381.5|32416|32381|32416.5|32389.5|32406|32375.5|28
1698335400000|2023-10-26 15:50:00|32416.5|32381.5|32416|32381|32416.5|32381.5|32416|32381|2
1698335700000|2023-10-26 15:55:00|32415.5|32380.5|32420|32385|32420|32385|32415.5|32380.5|24
1698336000000|2023-10-26 16:00:00|32412|32392|32414.5|32394.5|32414.5|32394.5|32412|32392|8
1698336300000|2023-10-26 16:05:00|32422.5|32387.5|32423|32388|32423|32388|32421|32386|13
1698336600000|2023-10-26 16:10:00|32423.5|32388.5|32417|32397|32424.5|32397.5|32417|32388.5|7
1698336900000|2023-10-26 16:15:00|32416.5|32396.5|32417|32397|32417|32397|32416|32396|6
1698337200000|2023-10-26 16:20:00|32417.5|32397.5|32426.5|32391.5|32426.5|32400|32416.5|32391.5|9
1698337500000|2023-10-26 16:25:00|32426|32391|32418|32398|32426|32398|32416|32388|11
1698337800000|2023-10-26 16:30:00|32412|32392|32426|32391|32426|32399|32412|32390.5|15
1698338100000|2023-10-26 16:35:00|32426.5|32391.5|32426.5|32391.5|32426.5|32391.5|32426.5|32391.5|1
1698338400000|2023-10-26 16:40:00|32427|32392|32426.5|32391.5|32433.5|32406.5|32419|32390.5|28
1698338700000|2023-10-26 16:45:00|32427|32392|32426.5|32391.5|32427|32392|32426.5|32391.5|10
1698339000000|2023-10-26 16:50:00|32427|32392|32427.5|32392.5|32427.5|32392.5|32426.5|32391.5|10
1698339300000|2023-10-26 16:55:00|32427|32392|32421.5|32401.5|32429|32401.5|32421|32391.5|9
1698339600000|2023-10-26 17:00:00|32422|32402|32412|32377|32422|32402|32409|32376.5|19
1698339900000|2023-10-26 17:05:00|32411.5|32376.5|32416|32381|32416.5|32381.5|32411.5|32376.5|18
1698340500000|2023-10-26 17:15:00|32416.5|32381.5|32412|32377|32416.5|32381.5|32404|32369|10
1698340800000|2023-10-26 17:20:00|32411.5|32376.5|32410|32375|32414.5|32379.5|32409.5|32374.5|12
1698341100000|2023-10-26 17:25:00|32409.5|32374.5|32408|32373|32409.5|32374.5|32407.5|32372.5|5
1698341700000|2023-10-26 17:35:00|32401|32381|32398.5|32378.5|32401|32381|32398.5|32378.5|5
1698342000000|2023-10-26 17:40:00|32405.5|32370.5|32390|32355|32405.5|32370.5|32388.5|32353.5|21
1698342300000|2023-10-26 17:45:00|32389.5|32354.5|32392.5|32357.5|32392.5|32357.5|32386.5|32351.5|16
1698342600000|2023-10-26 17:50:00|32392|32357|32395|32360|32395|32360|32392|32357|8
1698342900000|2023-10-26 17:55:00|32394.5|32359.5|32395|32360|32395|32360|32394.5|32359.5|4
1698343200000|2023-10-26 18:00:00|32393.5|32373.5|32404|32369|32404|32374.5|32393.5|32367|19
1698343500000|2023-10-26 18:05:00|32403.5|32368.5|32402|32367|32403.5|32368.5|32402|32367|25
1698343800000|2023-10-26 18:10:00|32402.5|32367.5|32398|32363|32403.5|32368.5|32395|32360|35
1698344100000|2023-10-26 18:15:00|32398.5|32363.5|32394|32359|32398.5|32363.5|32393.5|32358.5|11
1698344400000|2023-10-26 18:20:00|32394.5|32359.5|32394|32359|32394.5|32359.5|32394|32359|2
1698344700000|2023-10-26 18:25:00|32395|32360|32395|32360|32395|32360|32395|32360|1
1698345000000|2023-10-26 18:30:00|32394.5|32359.5|32386.5|32366.5|32394.5|32366.5|32385.5|32359|6
1698345300000|2023-10-26 18:35:00|32386|32366|32386|32366|32386|32366|32386|32366|1
1698345600000|2023-10-26 18:40:00|32385.5|32365.5|32385|32365|32385.5|32365.5|32385|32365|2
1698345900000|2023-10-26 18:45:00|32385.5|32365.5|32385.5|32365.5|32385.5|32365.5|32385.5|32365.5|1
1698346500000|2023-10-26 18:55:00|32385|32365|32385|32365|32385|32365|32385|32365|1
1698346800000|2023-10-26 19:00:00|32384.5|32364.5|32385|32365|32385|32365|32384.5|32364.5|2
1698347100000|2023-10-26 19:05:00|32374|32354|32383.5|32348.5|32386|32356.5|32374|32348|33
1698347400000|2023-10-26 19:10:00|32384|32349|32389|32354|32389.5|32354.5|32383.5|32348.5|12
1698347700000|2023-10-26 19:15:00|32391|32356|32392.5|32357.5|32393|32358|32391|32356|19
1698348000000|2023-10-26 19:20:00|32392|32357|32393.5|32358.5|32393.5|32358.5|32391|32356|27
1698348300000|2023-10-26 19:25:00|32393|32358|32397.5|32362.5|32398|32363|32391.5|32356.5|32
1698348600000|2023-10-26 19:30:00|32398|32363|32398|32363|32398.5|32363.5|32397|32362|11
1698348900000|2023-10-26 19:35:00|32398.5|32363.5|32400|32365|32400|32365|32398.5|32363.5|3
1698349200000|2023-10-26 19:40:00|32400.5|32365.5|32400|32365|32400.5|32365.5|32400|32365|2
1698349500000|2023-10-26 19:45:00|32396|32361|32399|32364|32400.5|32365.5|32393|32358|22
1698349800000|2023-10-26 19:50:00|32398.5|32363.5|32400|32365|32403.5|32368.5|32398.5|32363.5|19
1698350100000|2023-10-26 19:55:00|32400.5|32365.5|32400|32365|32401|32366|32398.5|32363.5|10
1698368400000|2023-10-27 01:00:00|32395.5|32353.5|32414|32379|32423|32388|32395.5|32353.5|24
1698368700000|2023-10-27 01:05:00|32415|32380|32406.5|32386.5|32416|32389|32405.5|32379.5|25
1698369000000|2023-10-27 01:10:00|32406|32386|32413.5|32378.5|32414|32387|32405.5|32377.5|31
1698369300000|2023-10-27 01:15:00|32414|32379|32398|32363|32414.5|32379.5|32394.5|32359.5|55
1698369600000|2023-10-27 01:20:00|32399|32364|32383.5|32348.5|32400|32365|32382.5|32347.5|46
1698369900000|2023-10-27 01:25:00|32384|32349|32383.5|32348.5|32386|32351|32378|32343|36
1698370200000|2023-10-27 01:30:00|32383|32348|32383.5|32348.5|32385|32350|32383|32348|8
1698370500000|2023-10-27 01:35:00|32384|32349|32381|32346|32385|32350|32381|32346|16
1698370800000|2023-10-27 01:40:00|32381.5|32346.5|32361.5|32341.5|32382.5|32347.5|32358.5|32338.5|52
1698371100000|2023-10-27 01:45:00|32362|32342|32349.5|32329.5|32362|32342|32349.5|32329.5|36
1698371400000|2023-10-27 01:50:00|32350|32330|32354.5|32334.5|32354.5|32334.5|32339.5|32319.5|60
1698371700000|2023-10-27 01:55:00|32354|32334|32370.5|32350.5|32372.5|32352.5|32353|32333|26
1698372000000|2023-10-27 02:00:00|32370|32350|32376.5|32356.5|32379|32359|32370|32350|29
1698372300000|2023-10-27 02:05:00|32376|32356|32387.5|32367.5|32387.5|32367.5|32374.5|32354.5|26
1698372600000|2023-10-27 02:10:00|32387|32367|32389|32369|32392|32372|32384|32364|15
1698372900000|2023-10-27 02:15:00|32389.5|32369.5|32389|32369|32390|32370|32389|32369|10
1698373200000|2023-10-27 02:20:00|32389.5|32369.5|32385|32365|32389.5|32369.5|32385|32365|11
1698373500000|2023-10-27 02:25:00|32384.5|32364.5|32386.5|32366.5|32389|32369|32381.5|32361.5|22
1698373800000|2023-10-27 02:30:00|32386|32366|32374|32354|32386.5|32366.5|32371|32351|53
1698374100000|2023-10-27 02:35:00|32372.5|32352.5|32384|32349|32386|32354|32371.5|32345.5|35
1698374400000|2023-10-27 02:40:00|32377.5|32357.5|32387|32367|32395|32368.5|32377.5|32353.5|34
1698374700000|2023-10-27 02:45:00|32386.5|32366.5|32406|32371|32406.5|32381|32386.5|32366.5|41
1698375000000|2023-10-27 02:50:00|32405.5|32370.5|32411|32391|32419.5|32392.5|32405|32370|52
1698375300000|2023-10-27 02:55:00|32410.5|32390.5|32422.5|32387.5|32424.5|32397.5|32406.5|32380|40
1698375600000|2023-10-27 03:00:00|32422|32387|32408|32373|32422.5|32387.5|32406.5|32371.5|77
1698375900000|2023-10-27 03:05:00|32408.5|32373.5|32413|32378|32416|32381|32407.5|32372.5|43
1698376200000|2023-10-27 03:10:00|32412.5|32377.5|32414|32394|32418.5|32394|32411|32377.5|25
1698376500000|2023-10-27 03:15:00|32413|32393|32423.5|32403.5|32425.5|32405.5|32413|32393|31
1698376800000|2023-10-27 03:20:00|32424|32404|32426|32406|32427|32407|32421.5|32401.5|16
1698377100000|2023-10-27 03:25:00|32425.5|32405.5|32432|32397|32465.5|32423.5|32425.5|32396.5|49
1698377400000|2023-10-27 03:30:00|32433|32398|32433|32398|32435.5|32406.5|32426.5|32395|39
1698377700000|2023-10-27 03:35:00|32432.5|32397.5|32418.5|32398.5|32433.5|32405.5|32418|32390|14
1698378000000|2023-10-27 03:40:00|32418|32398|32411|32391|32419|32398|32406|32378.5|30
1698378300000|2023-10-27 03:45:00|32411.5|32391.5|32423.5|32388.5|32426|32400.5|32411.5|32388.5|25
1698378600000|2023-10-27 03:50:00|32423|32388|32422|32402|32423|32403|32416|32388|11
1698378900000|2023-10-27 03:55:00|32422.5|32402.5|32417.5|32397.5|32422.5|32402.5|32417.5|32397.5|3
1698379200000|2023-10-27 04:00:00|32417|32397|32417|32397|32417|32397|32417|32397|1
1698379500000|2023-10-27 04:05:00|32417.5|32397.5|32417|32397|32417.5|32397.5|32417|32397|2
1698379800000|2023-10-27 04:10:00|32417.5|32397.5|32412|32392|32417.5|32397.5|32412|32392|5
1698380100000|2023-10-27 04:15:00|32411.5|32391.5|32412|32392|32412|32392|32411.5|32391.5|4
1698380400000|2023-10-27 04:20:00|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|1
1698381000000|2023-10-27 04:30:00|32412|32392|32412|32392|32412|32392|32412|32392|1
1698381300000|2023-10-27 04:35:00|32411.5|32391.5|32411.5|32391.5|32412|32392|32411.5|32391.5|9
1698381600000|2023-10-27 04:40:00|32412|32392|32412|32392|32412|32392|32412|32392|1
1698381900000|2023-10-27 04:45:00|32411.5|32391.5|32412|32392|32412|32392|32411.5|32391.5|2
1698382200000|2023-10-27 04:50:00|32411.5|32391.5|32409.5|32389.5|32411.5|32391.5|32407|32387|6
1698382500000|2023-10-27 04:55:00|32409|32389|32408.5|32388.5|32409.5|32389.5|32408.5|32388.5|10
1698382800000|2023-10-27 05:00:00|32409|32389|32396|32376|32413|32389.5|32395.5|32375.5|28
1698383100000|2023-10-27 05:05:00|32395.5|32375.5|32397|32377|32397|32377|32395.5|32375.5|6
1698383400000|2023-10-27 05:10:00|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|32397|32377|3
1698383700000|2023-10-27 05:15:00|32397|32377|32396.5|32376.5|32397|32377|32396.5|32376.5|2
1698384000000|2023-10-27 05:20:00|32397|32377|32391|32371|32397|32377|32390.5|32370.5|20
1698384300000|2023-10-27 05:25:00|32391.5|32371.5|32398.5|32378.5|32398.5|32378.5|32391.5|32371.5|14
1698384600000|2023-10-27 05:30:00|32398|32378|32399|32379|32408.5|32380.5|32393.5|32365.5|32
1698384900000|2023-10-27 05:35:00|32399.5|32379.5|32409.5|32389.5|32412|32389.5|32399.5|32376|33
1698385200000|2023-10-27 05:40:00|32416.5|32381.5|32416.5|32381.5|32416.5|32381.5|32416|32381|3
1698385500000|2023-10-27 05:45:00|32417|32382|32402.5|32382.5|32417.5|32383|32400|32371|32
1698385800000|2023-10-27 05:50:00|32399.5|32379.5|32397.5|32377.5|32400|32380|32397.5|32377.5|10
1698386100000|2023-10-27 05:55:00|32397|32377|32399|32379|32403.5|32383.5|32396|32376|37
1698386400000|2023-10-27 06:00:00|32398.5|32378.5|32394|32374|32402|32382|32393|32373|39
1698386700000|2023-10-27 06:05:00|32394.5|32374.5|32388.5|32368.5|32401.5|32375.5|32387.5|32360|30
1698387000000|2023-10-27 06:10:00|32388|32368|32390|32370|32390.5|32370.5|32387|32367|30
1698387300000|2023-10-27 06:15:00|32392|32372|32391.5|32371.5|32396.5|32376.5|32390.5|32370.5|29
1698387600000|2023-10-27 06:20:00|32392|32372|32393|32373|32396.5|32376.5|32391.5|32371.5|20
1698387900000|2023-10-27 06:25:00|32392.5|32372.5|32395|32375|32398|32378|32392|32372|20
1698388200000|2023-10-27 06:30:00|32395.5|32375.5|32407|32387|32408|32388|32395.5|32375.5|24
1698388500000|2023-10-27 06:35:00|32406.5|32386.5|32407|32387|32410|32390|32401.5|32381.5|39
1698388800000|2023-10-27 06:40:00|32407.5|32387.5|32407.5|32387.5|32411|32391|32406.5|32386.5|10
1698389100000|2023-10-27 06:45:00|32408|32388|32411.5|32391.5|32417|32397|32408|32388|22
1698389400000|2023-10-27 06:50:00|32411|32391|32417.5|32397.5|32417.5|32397.5|32410.5|32390.5|11
1698389700000|2023-10-27 06:55:00|32417|32397|32417|32397|32417.5|32397.5|32413|32393|16
1698390000000|2023-10-27 07:00:00|32417.5|32397.5|32423.5|32388.5|32423.5|32401.5|32407|32379.5|42
1698390300000|2023-10-27 07:05:00|32424.5|32389.5|32421.5|32401.5|32430|32404.5|32421|32389.5|43
1698390600000|2023-10-27 07:10:00|32422|32402|32416.5|32396.5|32422.5|32402.5|32416.5|32396.5|13
1698390900000|2023-10-27 07:15:00|32417|32397|32416.5|32396.5|32423|32397|32408|32378|45
1698391200000|2023-10-27 07:20:00|32423|32388|32413|32393|32423.5|32396.5|32413|32387.5|31
1698391500000|2023-10-27 07:25:00|32415|32395|32416|32396|32417|32397|32413.5|32393.5|16
1698391800000|2023-10-27 07:30:00|32415.5|32395.5|32411.5|32391.5|32423.5|32395.5|32408|32382|33
1698392100000|2023-10-27 07:35:00|32418.5|32383.5|32419.5|32384.5|32421|32392.5|32410.5|32382|34
1698392400000|2023-10-27 07:40:00|32420.5|32385.5|32426|32391|32426|32391|32418|32383|44
1698392700000|2023-10-27 07:45:00|32426.5|32391.5|32426.5|32391.5|32427|32392|32425.5|32390.5|43
1698393000000|2023-10-27 07:50:00|32426|32391|32426.5|32391.5|32427|32398|32418|32390.5|13
1698393300000|2023-10-27 07:55:00|32427|32392|32420|32400|32430.5|32401|32420|32391.5|27
1698393600000|2023-10-27 08:00:00|32421|32401|32423.5|32403.5|32424.5|32404.5|32419.5|32399.5|35
1698393900000|2023-10-27 08:05:00|32424|32404|32431|32411|32441|32416|32424|32404|24
1698394200000|2023-10-27 08:10:00|32430.5|32410.5|32428|32408|32430.5|32410.5|32427.5|32407.5|8
1698394500000|2023-10-27 08:15:00|32428.5|32408.5|32427.5|32407.5|32429|32409|32427.5|32407.5|5
1698394800000|2023-10-27 08:20:00|32427|32407|32422|32402|32428|32408|32422|32402|8
1698395100000|2023-10-27 08:25:00|32417.5|32397.5|32406.5|32386.5|32417.5|32397.5|32406.5|32386.5|26
1698395400000|2023-10-27 08:30:00|32407|32387|32407|32387|32407|32387|32407|32387|1
1698395700000|2023-10-27 08:35:00|32406.5|32386.5|32404.5|32384.5|32407.5|32387.5|32403|32383|10
1698396000000|2023-10-27 08:40:00|32404|32384|32405.5|32370.5|32408.5|32384|32399.5|32370.5|30
1698396300000|2023-10-27 08:45:00|32405|32370|32395|32375|32405|32379.5|32395|32370|19
1698396600000|2023-10-27 08:50:00|32394.5|32374.5|32395|32375|32395|32375|32394|32374|18
1698396900000|2023-10-27 08:55:00|32395.5|32375.5|32394|32374|32396|32376|32394|32374|12
1698397200000|2023-10-27 09:00:00|32394.5|32374.5|32392.5|32372.5|32396.5|32376.5|32392.5|32372.5|20
1698397500000|2023-10-27 09:05:00|32391.5|32371.5|32388|32368|32391.5|32371.5|32384|32364|13
1698397800000|2023-10-27 09:10:00|32387.5|32367.5|32388|32368|32388|32368|32387|32367|4
1698398100000|2023-10-27 09:15:00|32388.5|32368.5|32387.5|32367.5|32388.5|32368.5|32387.5|32367.5|3
1698398400000|2023-10-27 09:20:00|32388|32368|32388|32368|32388|32368|32388|32368|1
1698399600000|2023-10-27 09:40:00|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|1
1698399900000|2023-10-27 09:45:00|32388|32368|32388|32368|32388|32368|32388|32368|1
1698400200000|2023-10-27 09:50:00|32388.5|32368.5|32390|32370|32390.5|32370.5|32388.5|32368.5|5
1698400500000|2023-10-27 09:55:00|32389.5|32369.5|32393.5|32373.5|32400.5|32373.5|32389.5|32362|12
1698400800000|2023-10-27 10:00:00|32393|32373|32392.5|32372.5|32393.5|32373.5|32392.5|32372.5|6
1698401100000|2023-10-27 10:05:00|32390|32370|32390|32370|32390|32370|32390|32370|1
1698401400000|2023-10-27 10:10:00|32387.5|32367.5|32387.5|32367.5|32387.5|32367.5|32387|32367|3
1698401700000|2023-10-27 10:15:00|32387|32367|32387|32367|32387|32367|32387|32367|1
1698402000000|2023-10-27 10:20:00|32387.5|32367.5|32388.5|32368.5|32388.5|32368.5|32387.5|32367.5|3
1698402300000|2023-10-27 10:25:00|32388|32368|32388.5|32368.5|32388.5|32368.5|32388|32368|2
1698402600000|2023-10-27 10:30:00|32388|32368|32387|32367|32388|32368|32387|32367|2
1698402900000|2023-10-27 10:35:00|32387.5|32367.5|32388|32368|32388|32368|32387.5|32367.5|2
1698403200000|2023-10-27 10:40:00|32387|32367|32382.5|32362.5|32388|32368|32382|32362|10
1698403500000|2023-10-27 10:45:00|32382|32362|32384|32364|32384|32364|32382|32362|7
1698403800000|2023-10-27 10:50:00|32383.5|32363.5|32388|32368|32388|32368|32383|32363|6
1698404400000|2023-10-27 11:00:00|32386.5|32366.5|32392|32357|32392|32368|32380|32356|16
1698404700000|2023-10-27 11:05:00|32392.5|32357.5|32383|32363|32393.5|32363|32383|32355|8
1698405000000|2023-10-27 11:10:00|32382.5|32362.5|32384|32364|32390.5|32370.5|32382.5|32362.5|21
1698405300000|2023-10-27 11:15:00|32383.5|32363.5|32388.5|32368.5|32393.5|32370.5|32383|32358.5|20
1698405600000|2023-10-27 11:20:00|32388|32368|32383.5|32363.5|32390.5|32370.5|32383|32363|41
1698405900000|2023-10-27 11:25:00|32388.5|32368.5|32388|32368|32388.5|32368.5|32387.5|32367.5|4
1698406200000|2023-10-27 11:30:00|32388.5|32368.5|32391.5|32371.5|32392|32372|32383|32363|14
1698406500000|2023-10-27 11:35:00|32392|32372|32392|32372|32393|32373|32392|32372|7
1698406800000|2023-10-27 11:40:00|32397|32377|32397.5|32377.5|32399|32379|32397|32377|13
1698407100000|2023-10-27 11:45:00|32397|32377|32399.5|32379.5|32402|32382|32397|32377|11
1698407400000|2023-10-27 11:50:00|32399|32379|32399.5|32379.5|32399.5|32379.5|32399|32379|2
1698408000000|2023-10-27 12:00:00|32400|32380|32398|32378|32400|32380|32398|32378|2
1698408300000|2023-10-27 12:05:00|32402|32382|32399.5|32379.5|32402|32382|32399.5|32379.5|6
1698408600000|2023-10-27 12:10:00|32405.5|32370.5|32400|32380|32405.5|32381.5|32398|32370|9
1698408900000|2023-10-27 12:15:00|32399.5|32379.5|32404|32369|32406.5|32379.5|32399.5|32369|5
1698409200000|2023-10-27 12:20:00|32397|32377|32392.5|32372.5|32397|32377|32391.5|32371.5|12
1698409500000|2023-10-27 12:25:00|32394.5|32374.5|32393|32358|32396|32376|32392.5|32358|16
1698409800000|2023-10-27 12:30:00|32395|32360|32393|32357|32398|32362.5|32390.5|32355.5|19
1698410100000|2023-10-27 12:35:00|32392.5|32358|32391|32356|32392.5|32358|32388.5|32353.5|15
1698410400000|2023-10-27 12:40:00|32391.5|32356.5|32398.5|32363.5|32399.5|32364.5|32391.5|32356.5|28
1698410700000|2023-10-27 12:45:00|32398|32363|32390.5|32355.5|32398|32363|32387|32352|15
1698411000000|2023-10-27 12:50:00|32390|32355|32383|32348|32390|32355|32381|32346|31
1698411300000|2023-10-27 12:55:00|32382.5|32347.5|32390|32353|32394|32356|32382.5|32347.5|22
1698411600000|2023-10-27 13:00:00|32389|32352|32381|32344|32389|32352|32380|32344|20
1698411900000|2023-10-27 13:05:00|32382|32343|32394|32359|32396|32361|32380.5|32338.5|27
1698412200000|2023-10-27 13:10:00|32394.5|32359.5|32396|32376|32400.5|32376|32391.5|32359.5|30
1698412500000|2023-10-27 13:15:00|32394.5|32374.5|32393|32373|32395|32375|32392|32372|12
1698412800000|2023-10-27 13:20:00|32393.5|32373.5|32395|32360|32396|32373.5|32386|32360|27
1698413100000|2023-10-27 13:25:00|32395.5|32360.5|32391|32356|32396|32368.5|32388.5|32355|24
1698413400000|2023-10-27 13:30:00|32384|32364|32377.5|32357.5|32389|32364.5|32376|32348.5|28
1698413700000|2023-10-27 13:35:00|32378|32358|32379.5|32359.5|32380.5|32360.5|32378|32358|9
1698414000000|2023-10-27 13:40:00|32384|32364|32395|32360|32395.5|32365.5|32384|32357.5|21
1698414300000|2023-10-27 13:45:00|32394.5|32359.5|32385.5|32365.5|32398|32368|32385|32357.5|28
1698414600000|2023-10-27 13:50:00|32392.5|32357.5|32387.5|32352.5|32393|32358|32387.5|32352.5|6
1698414900000|2023-10-27 13:55:00|32388|32353|32411|32369|32412|32370|32388|32353|16
1698415200000|2023-10-27 14:00:00|32411.5|32369.5|32395|32360|32412|32370|32388.5|32357.5|33
1698415500000|2023-10-27 14:05:00|32387|32367|32387|32352|32391.5|32367.5|32382.5|32352|32
1698415800000|2023-10-27 14:10:00|32386.5|32351.5|32385.5|32350.5|32387|32352|32385.5|32350.5|12
1698416100000|2023-10-27 14:15:00|32386|32351|32390.5|32355.5|32390.5|32355.5|32385.5|32350.5|16
1698416400000|2023-10-27 14:20:00|32391|32356|32388|32353|32391.5|32356.5|32387.5|32352.5|14
1698416700000|2023-10-27 14:25:00|32387.5|32352.5|32387.5|32352.5|32388.5|32361.5|32381|32351.5|22
1698417000000|2023-10-27 14:30:00|32388|32353|32390.5|32355.5|32391|32356|32388|32353|30
1698417300000|2023-10-27 14:35:00|32391|32356|32382.5|32362.5|32392|32362.5|32382|32354.5|14
1698417600000|2023-10-27 14:40:00|32384|32364|32385|32365|32387|32367|32384|32364|13
1698417900000|2023-10-27 14:45:00|32384.5|32364.5|32380.5|32360.5|32384.5|32364.5|32379.5|32359.5|15
1698418200000|2023-10-27 14:50:00|32380|32360|32379|32344|32386|32360.5|32369|32343|18
1698418500000|2023-10-27 14:55:00|32379.5|32344.5|32382|32347|32384.5|32349.5|32376|32341|23
1698418800000|2023-10-27 15:00:00|32382.5|32347.5|32379.5|32344.5|32387|32352|32378|32343|17
1698419100000|2023-10-27 15:05:00|32380|32345|32372.5|32352.5|32380|32352.5|32372|32345|3
1698419400000|2023-10-27 15:10:00|32372|32352|32372.5|32352.5|32375.5|32355.5|32372|32352|14
1698419700000|2023-10-27 15:15:00|32379.5|32344.5|32377|32357|32385|32358|32377|32343.5|14
1698420000000|2023-10-27 15:20:00|32376.5|32356.5|32377|32342|32384.5|32356.5|32372.5|32341.5|15
1698420600000|2023-10-27 15:30:00|32376.5|32341.5|32372|32337|32376.5|32341.5|32372|32337|5
1698421200000|2023-10-27 15:40:00|32371|32336|32372.5|32337.5|32373.5|32338.5|32371|32336|8
1698421800000|2023-10-27 15:50:00|32373|32338|32373|32353|32380|32353|32368.5|32338|14
1698422100000|2023-10-27 15:55:00|32373.5|32353.5|32367|32347|32380|32360|32367|32340|32
1698422400000|2023-10-27 16:00:00|32365|32345|32372.5|32337.5|32372.5|32345|32364.5|32337.5|3
1698422700000|2023-10-27 16:05:00|32371.5|32336.5|32368|32348|32375.5|32348|32368|32335|11
1698423000000|2023-10-27 16:10:00|32368.5|32348.5|32367.5|32347.5|32382|32362|32367.5|32340.5|28
1698423300000|2023-10-27 16:15:00|32372|32352|32370.5|32335.5|32376|32352|32369.5|32335.5|20
1698423600000|2023-10-27 16:20:00|32371|32336|32372.5|32337.5|32372.5|32337.5|32370.5|32335.5|12
1698423900000|2023-10-27 16:25:00|32376|32341|32377|32342|32377|32342|32376|32341|9
1698424200000|2023-10-27 16:30:00|32376.5|32341.5|32381.5|32346.5|32382|32347|32376.5|32341.5|8
1698424500000|2023-10-27 16:35:00|32374|32354|32370|32350|32380.5|32354|32369.5|32345|17
1698424800000|2023-10-27 16:40:00|32370.5|32350.5|32377.5|32342.5|32382|32350.5|32370.5|32342|13
1698425100000|2023-10-27 16:45:00|32378|32343|32399.5|32364.5|32401|32366|32377.5|32342.5|34
1698425400000|2023-10-27 16:50:00|32399|32364|32400|32365|32405|32370|32399|32364|24
1698425700000|2023-10-27 16:55:00|32399.5|32364.5|32391|32356|32399.5|32364.5|32391|32356|30
1698426000000|2023-10-27 17:00:00|32391.5|32356.5|32391.5|32356.5|32391.5|32356.5|32386.5|32351.5|9
1698426300000|2023-10-27 17:05:00|32392|32357|32392|32357|32392|32357|32392|32357|1
1698426600000|2023-10-27 17:10:00|32392.5|32357.5|32398|32363|32399|32364|32392.5|32357.5|19
1698426900000|2023-10-27 17:15:00|32398.5|32363.5|32399|32364|32400|32365|32397.5|32362.5|14
1698427200000|2023-10-27 17:20:00|32399.5|32364.5|32400|32365|32400|32365|32398|32363|11
1698427500000|2023-10-27 17:25:00|32399.5|32364.5|32399|32364|32399.5|32364.5|32398.5|32363.5|8
1698427800000|2023-10-27 17:30:00|32398.5|32363.5|32398.5|32363.5|32399.5|32364.5|32398.5|32363.5|8
1698428100000|2023-10-27 17:35:00|32398|32363|32398|32378|32412|32382.5|32396.5|32361.5|38
1698428400000|2023-10-27 17:40:00|32397.5|32377.5|32398.5|32363.5|32399|32378|32396.5|32362.5|13
1698428700000|2023-10-27 17:45:00|32399.5|32364.5|32404.5|32369.5|32405.5|32370.5|32399.5|32364.5|19
1698429000000|2023-10-27 17:50:00|32405.5|32370.5|32404.5|32369.5|32406.5|32371.5|32403|32368|18
1698429300000|2023-10-27 17:55:00|32405.5|32370.5|32401.5|32366.5|32406.5|32371.5|32401.5|32366.5|13
1698429600000|2023-10-27 18:00:00|32401|32366|32400.5|32365.5|32401.5|32366.5|32400.5|32365.5|6
1698429900000|2023-10-27 18:05:00|32401.5|32366.5|32405|32370|32405|32370|32401.5|32366.5|4
1698430200000|2023-10-27 18:10:00|32405.5|32370.5|32406.5|32371.5|32406.5|32371.5|32405.5|32370.5|5
1698430500000|2023-10-27 18:15:00|32406|32371|32406.5|32371.5|32406.5|32371.5|32406|32371|4
1698430800000|2023-10-27 18:20:00|32406|32371|32406|32371|32413|32381.5|32401.5|32370|34
1698431100000|2023-10-27 18:25:00|32407|32372|32425|32383|32425|32383|32407|32372|9
1698431400000|2023-10-27 18:30:00|32424.5|32382.5|32421|32386|32426.5|32386|32421|32382.5|16
1698431700000|2023-10-27 18:35:00|32420.5|32385.5|32421.5|32386.5|32422|32386.5|32420.5|32385.5|5
1698432000000|2023-10-27 18:40:00|32421|32382|32417|32382|32421|32382|32417|32382|2
1698432300000|2023-10-27 18:45:00|32417.5|32382.5|32419.5|32377.5|32421|32383.5|32415|32377|29
1698432600000|2023-10-27 18:50:00|32420|32378|32419|32381|32422|32381|32419|32378|14
1698432900000|2023-10-27 18:55:00|32420|32383|32419|32382|32421.5|32386.5|32417|32382|19
1698433200000|2023-10-27 19:00:00|32420|32381|32420|32381|32420|32381|32419|32381|6
1698433500000|2023-10-27 19:05:00|32419|32380|32414.5|32379.5|32419|32381.5|32414.5|32379|16
1698433800000|2023-10-27 19:10:00|32414|32379|32420|32382|32420|32383|32414|32379|16
1698434100000|2023-10-27 19:15:00|32419|32381|32417|32382|32419|32382|32417|32381|7
1698434400000|2023-10-27 19:20:00|32416|32381|32413|32374|32416|32381|32409|32371|13
1698434700000|2023-10-27 19:25:00|32414|32373|32417.5|32375.5|32417.5|32375.5|32414|32373|10
1698435000000|2023-10-27 19:30:00|32417|32375|32420.5|32378.5|32422|32380|32415.5|32373.5|22
1698435300000|2023-10-27 19:35:00|32420|32378|32420.5|32378.5|32420.5|32378.5|32420|32378|2
1698435900000|2023-10-27 19:45:00|32420|32378|32420|32378|32420|32378|32419.5|32377.5|3
1698436500000|2023-10-27 19:55:00|32420.5|32378.5|32420|32378|32420.5|32378.5|32420|32378|2
1698627600000|2023-10-30 01:00:00|32468.5|32426.5|32369|32328|32468.5|32426.5|32367.5|32325.5|43
1698627900000|2023-10-30 01:05:00|32368|32329|32370.5|32335.5|32377|32342|32364.5|32329|44
1698628200000|2023-10-30 01:10:00|32370|32335|32371.5|32336.5|32378.5|32343.5|32369.5|32334.5|70
1698628500000|2023-10-30 01:15:00|32371|32336|32375|32340|32376|32341|32370.5|32335.5|45
1698628800000|2023-10-30 01:20:00|32374.5|32339.5|32367.5|32332.5|32381|32346|32367|32332|77
1698629100000|2023-10-30 01:25:00|32368|32333|32363|32328|32368|32339|32353|32328|33
1698629400000|2023-10-30 01:30:00|32363.5|32328.5|32366.5|32331.5|32366.5|32331.5|32363.5|32328.5|21
1698629700000|2023-10-30 01:35:00|32368.5|32333.5|32369.5|32334.5|32371|32336|32367|32332|24
1698630000000|2023-10-30 01:40:00|32363.5|32343.5|32382|32347|32383|32349.5|32363.5|32335.5|23
1698630300000|2023-10-30 01:45:00|32382.5|32347.5|32385|32350|32386.5|32351.5|32382.5|32347.5|22
1698630600000|2023-10-30 01:50:00|32385.5|32350.5|32384.5|32349.5|32387|32352|32384|32349|21
1698630900000|2023-10-30 01:55:00|32384|32349|32381.5|32346.5|32384|32355|32372|32344.5|20
1698631200000|2023-10-30 02:00:00|32381|32346|32358|32338|32381.5|32346.5|32358|32330|20
1698631500000|2023-10-30 02:05:00|32357.5|32337.5|32351|32331|32357.5|32337.5|32351|32331|24
1698631800000|2023-10-30 02:10:00|32351.5|32331.5|32362.5|32342.5|32365|32345|32351|32331|58
1698632100000|2023-10-30 02:15:00|32362|32342|32362|32342|32363.5|32343.5|32356.5|32336.5|47
1698632400000|2023-10-30 02:20:00|32362.5|32342.5|32363|32343|32363|32343|32362|32342|18
1698632700000|2023-10-30 02:25:00|32362.5|32342.5|32365.5|32345.5|32365.5|32345.5|32359.5|32339.5|23
1698633000000|2023-10-30 02:30:00|32363|32343|32360|32340|32363|32343|32359.5|32339.5|11
1698633300000|2023-10-30 02:35:00|32360.5|32340.5|32367.5|32347.5|32367.5|32347.5|32360.5|32340.5|18
1698633600000|2023-10-30 02:40:00|32368.5|32348.5|32382|32347|32382|32356.5|32368.5|32346.5|26
1698633900000|2023-10-30 02:45:00|32376.5|32356.5|32382.5|32362.5|32386.5|32366.5|32376.5|32349.5|21
1698634200000|2023-10-30 02:50:00|32384|32364|32383.5|32363.5|32384.5|32364.5|32382|32362|17
1698634500000|2023-10-30 02:55:00|32384|32364|32387.5|32367.5|32388.5|32368.5|32383.5|32363.5|21
1698634800000|2023-10-30 03:00:00|32387|32367|32382.5|32362.5|32387|32367|32379|32359|16
1698635100000|2023-10-30 03:05:00|32382|32362|32382|32362|32384.5|32364.5|32381.5|32361.5|20
1698635400000|2023-10-30 03:10:00|32381.5|32361.5|32382|32362|32382|32362|32381|32361|6
1698635700000|2023-10-30 03:15:00|32381.5|32361.5|32377|32357|32382|32362|32377|32357|8
1698636000000|2023-10-30 03:20:00|32377.5|32357.5|32377|32357|32377.5|32357.5|32377|32357|6
1698636300000|2023-10-30 03:25:00|32376.5|32356.5|32370.5|32350.5|32377|32357|32370.5|32350.5|21
1698636600000|2023-10-30 03:30:00|32370|32350|32377.5|32342.5|32377.5|32350.5|32368.5|32341.5|10
1698636900000|2023-10-30 03:35:00|32377|32342|32378|32343|32378.5|32343.5|32377|32342|14
1698637200000|2023-10-30 03:40:00|32378.5|32343.5|32384.5|32349.5|32384.5|32349.5|32378.5|32343.5|12
1698637500000|2023-10-30 03:45:00|32385|32350|32375.5|32355.5|32385|32358|32374.5|32350|11
1698637800000|2023-10-30 03:50:00|32382.5|32347.5|32374.5|32354.5|32384.5|32355|32374.5|32346|14
1698638100000|2023-10-30 03:55:00|32374|32354|32384.5|32349.5|32384.5|32357.5|32374|32349|16
1698638400000|2023-10-30 04:00:00|32384|32349|32384.5|32349.5|32384.5|32349.5|32384|32349|2
1698638700000|2023-10-30 04:05:00|32384|32349|32384|32349|32384.5|32349.5|32383.5|32348.5|7
1698639000000|2023-10-30 04:10:00|32383.5|32348.5|32384.5|32349.5|32384.5|32349.5|32383.5|32348.5|5
1698639300000|2023-10-30 04:15:00|32384|32349|32383.5|32348.5|32384|32349|32383.5|32348.5|4
1698639600000|2023-10-30 04:20:00|32384|32349|32383.5|32348.5|32384|32349|32383.5|32348.5|2
1698640500000|2023-10-30 04:35:00|32384.5|32349.5|32377|32357|32385.5|32358|32377|32349.5|9
1698640800000|2023-10-30 04:40:00|32376.5|32356.5|32377.5|32357.5|32378|32358|32374.5|32354.5|13
1698641400000|2023-10-30 04:50:00|32378|32358|32378|32358|32378|32358|32378|32358|1
1698641700000|2023-10-30 04:55:00|32377.5|32357.5|32373.5|32353.5|32378|32358|32373.5|32353.5|8
1698642000000|2023-10-30 05:00:00|32373|32353|32372.5|32352.5|32373|32353|32372.5|32352.5|10
1698642300000|2023-10-30 05:05:00|32373|32353|32376|32356|32376.5|32356.5|32372.5|32352.5|15
1698642600000|2023-10-30 05:10:00|32376.5|32356.5|32386|32351|32386|32356.5|32376.5|32348.5|11
1698642900000|2023-10-30 05:15:00|32378|32358|32377.5|32357.5|32378.5|32358.5|32377.5|32357.5|4
1698643200000|2023-10-30 05:20:00|32376.5|32356.5|32376|32356|32376.5|32356.5|32376|32356|2
1698643500000|2023-10-30 05:25:00|32375.5|32355.5|32383.5|32348.5|32384|32355.5|32375.5|32348.5|4
1698643800000|2023-10-30 05:30:00|32383|32348|32383|32348|32383|32348|32383|32348|1
1698644100000|2023-10-30 05:35:00|32376|32356|32375.5|32355.5|32376|32356|32375.5|32355.5|6
1698644400000|2023-10-30 05:40:00|32376|32356|32376|32356|32376.5|32356.5|32376|32356|3
1698644700000|2023-10-30 05:45:00|32376.5|32356.5|32377.5|32357.5|32377.5|32357.5|32373.5|32353.5|11
1698645000000|2023-10-30 05:50:00|32378|32358|32378|32358|32378.5|32358.5|32377.5|32357.5|7
1698645300000|2023-10-30 05:55:00|32376|32356|32373|32353|32376|32356|32373|32353|4
1698645600000|2023-10-30 06:00:00|32377.5|32357.5|32375|32355|32377.5|32357.5|32375|32355|8
1698645900000|2023-10-30 06:05:00|32375.5|32355.5|32376.5|32356.5|32377|32357|32375|32355|8
1698646200000|2023-10-30 06:10:00|32376|32356|32370|32350|32376|32356|32368.5|32348.5|17
1698646500000|2023-10-30 06:15:00|32368|32348|32370|32350|32370|32350|32367|32347|7
1698646800000|2023-10-30 06:20:00|32369|32349|32369.5|32349.5|32370|32350|32369|32349|6
1698647100000|2023-10-30 06:25:00|32370|32350|32369.5|32349.5|32372|32352|32367|32347|20
1698647400000|2023-10-30 06:30:00|32368|32348|32367.5|32347.5|32372.5|32352.5|32367.5|32347.5|19
1698647700000|2023-10-30 06:35:00|32368.5|32348.5|32372.5|32352.5|32373|32353|32368|32348|23
1698648300000|2023-10-30 06:45:00|32370.5|32350.5|32377|32342|32378|32351|32370|32342|19
1698648600000|2023-10-30 06:50:00|32376|32341|32376|32341|32377|32349.5|32369.5|32339|8
1698648900000|2023-10-30 06:55:00|32376.5|32341.5|32372.5|32337.5|32382.5|32347.5|32372.5|32337.5|26
1698649200000|2023-10-30 07:00:00|32371.5|32336.5|32369|32334|32378.5|32343.5|32368|32333|51
1698649500000|2023-10-30 07:05:00|32362|32342|32373|32338|32373|32345.5|32359.5|32337|21
1698649800000|2023-10-30 07:10:00|32373.5|32338.5|32365|32345|32374|32345.5|32365|32337|20
1698650100000|2023-10-30 07:15:00|32364.5|32344.5|32359|32339|32368|32345|32357|32333|20
1698650400000|2023-10-30 07:20:00|32359.5|32339.5|32361.5|32341.5|32362|32342|32359|32339|6
1698650700000|2023-10-30 07:25:00|32362|32342|32356.5|32336.5|32362|32342|32356|32336|14
1698651000000|2023-10-30 07:30:00|32357|32337|32362.5|32342.5|32362.5|32342.5|32350.5|32330.5|20
1698651300000|2023-10-30 07:35:00|32363.5|32343.5|32360|32340|32366.5|32346.5|32358.5|32338.5|19
1698651600000|2023-10-30 07:40:00|32361|32341|32357.5|32337.5|32361|32341|32357|32337|7
1698651900000|2023-10-30 07:45:00|32359.5|32339.5|32359.5|32339.5|32359.5|32339.5|32359.5|32339.5|1
1698652200000|2023-10-30 07:50:00|32360|32340|32360|32340|32361|32341|32359.5|32339.5|9
1698652500000|2023-10-30 07:55:00|32360.5|32340.5|32363|32343|32363|32343|32360|32340|8
1698652800000|2023-10-30 08:00:00|32374.5|32339.5|32361.5|32341.5|32377|32342.5|32359.5|32339.5|16
1698653100000|2023-10-30 08:05:00|32361|32341|32360.5|32340.5|32361|32341|32359.5|32339.5|12
1698653400000|2023-10-30 08:10:00|32367.5|32332.5|32357.5|32337.5|32368|32339.5|32357.5|32332|11
1698653700000|2023-10-30 08:15:00|32358|32338|32358|32338|32358.5|32338.5|32357.5|32337.5|4
1698654000000|2023-10-30 08:20:00|32357.5|32337.5|32359.5|32339.5|32360|32340|32357.5|32337.5|11
1698654300000|2023-10-30 08:25:00|32360|32340|32363|32343|32363.5|32343.5|32359|32339|26
1698654600000|2023-10-30 08:30:00|32362.5|32342.5|32363|32343|32363|32343|32362.5|32342.5|2
1698655200000|2023-10-30 08:40:00|32362.5|32342.5|32363.5|32343.5|32363.5|32343.5|32359|32339|23
1698655500000|2023-10-30 08:45:00|32363|32343|32362.5|32342.5|32364|32344|32362.5|32342.5|10
1698655800000|2023-10-30 08:50:00|32364.5|32344.5|32363.5|32343.5|32367.5|32347.5|32363.5|32343.5|20
1698656100000|2023-10-30 08:55:00|32363|32343|32363.5|32343.5|32366.5|32346.5|32361.5|32341.5|14
1698656400000|2023-10-30 09:00:00|32362.5|32342.5|32361|32341|32362.5|32342.5|32361|32341|14
1698656700000|2023-10-30 09:05:00|32360|32340|32351|32331|32360|32340|32351|32331|16
1698657000000|2023-10-30 09:10:00|32350.5|32330.5|32355.5|32320.5|32355.5|32331|32348|32320.5|13
1698657300000|2023-10-30 09:15:00|32356|32321|32346.5|32326.5|32356|32327.5|32346|32319|12
1698657600000|2023-10-30 09:20:00|32346|32326|32346.5|32326.5|32346.5|32326.5|32346|32326|2
1698657900000|2023-10-30 09:25:00|32346|32326|32342|32322|32346|32326|32342|32322|6
1698658200000|2023-10-30 09:30:00|32343|32323|32346.5|32326.5|32352|32328.5|32343|32316.5|19
1698658500000|2023-10-30 09:35:00|32347|32327|32348|32328|32349|32329|32347|32327|14
1698658800000|2023-10-30 09:40:00|32347.5|32327.5|32347|32327|32349.5|32329.5|32347|32327|16
1698659100000|2023-10-30 09:45:00|32347.5|32327.5|32343.5|32323.5|32347.5|32327.5|32343.5|32323.5|13
1698659400000|2023-10-30 09:50:00|32343|32323|32337|32317|32351.5|32324.5|32337|32309|18
1698659700000|2023-10-30 09:55:00|32331|32311|32343.5|32308.5|32344.5|32315.5|32331|32305.5|17
1698660000000|2023-10-30 10:00:00|32344|32309|32345.5|32310.5|32347|32312|32344|32309|20
1698660300000|2023-10-30 10:05:00|32345|32310|32332|32312|32346.5|32319.5|32332|32308.5|14
1698660600000|2023-10-30 10:10:00|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|32332|32312|5
1698660900000|2023-10-30 10:15:00|32336.5|32316.5|32337.5|32317.5|32338|32318|32336.5|32316.5|7
1698661200000|2023-10-30 10:20:00|32335.5|32315.5|32337.5|32317.5|32338|32318|32335|32315|5
1698661500000|2023-10-30 10:25:00|32338.5|32318.5|32342|32322|32342.5|32322.5|32338.5|32318.5|9
1698661800000|2023-10-30 10:30:00|32341.5|32321.5|32338.5|32318.5|32341.5|32321.5|32338|32318|8
1698663000000|2023-10-30 10:50:00|32345.5|32310.5|32346|32311|32346|32311|32345.5|32310.5|2
1698663600000|2023-10-30 11:00:00|32345.5|32310.5|32346|32311|32346|32311|32345.5|32310.5|2
1698663900000|2023-10-30 11:05:00|32346.5|32311.5|32346.5|32311.5|32346.5|32311.5|32346|32311|3
1698664200000|2023-10-30 11:10:00|32347|32312|32347|32312|32347|32312|32347|32312|1
1698665400000|2023-10-30 11:30:00|32347.5|32312.5|32353|32318|32353.5|32318.5|32347.5|32312.5|9
1698665700000|2023-10-30 11:35:00|32352.5|32317.5|32352.5|32317.5|32353.5|32318.5|32349|32314|13
1698666000000|2023-10-30 11:40:00|32353|32318|32352.5|32317.5|32353|32318|32352.5|32317.5|2
1698666300000|2023-10-30 11:45:00|32352|32317|32349.5|32314.5|32352.5|32317.5|32349|32314|24
1698666600000|2023-10-30 11:50:00|32349|32314|32349|32314|32349.5|32314.5|32349|32314|3
1698666900000|2023-10-30 11:55:00|32349.5|32314.5|32349.5|32314.5|32350|32315|32349|32314|17
1698667200000|2023-10-30 12:00:00|32350|32315|32350.5|32315.5|32350.5|32315.5|32347|32312|15
1698667500000|2023-10-30 12:05:00|32351|32316|32351|32316|32351|32316|32350.5|32315.5|5
1698667800000|2023-10-30 12:10:00|32350.5|32315.5|32350.5|32315.5|32351|32316|32350.5|32315.5|9
1698668100000|2023-10-30 12:15:00|32351|32316|32350.5|32315.5|32351|32316|32350.5|32315.5|2
1698669000000|2023-10-30 12:30:00|32351|32316|32351|32316|32351|32316|32351|32316|1
1698669600000|2023-10-30 12:40:00|32350.5|32315.5|32350.5|32315.5|32350.5|32315.5|32350.5|32315.5|1
1698669900000|2023-10-30 12:45:00|32350|32315|32351|32316|32351.5|32316.5|32350|32315|5
1698670200000|2023-10-30 12:50:00|32351.5|32316.5|32351|32316|32351.5|32316.5|32351|32316|4
1698670500000|2023-10-30 12:55:00|32351.5|32316.5|32346|32311|32351.5|32316.5|32346|32311|11
1698670800000|2023-10-30 13:00:00|32346.5|32311.5|32341|32306|32346.5|32311.5|32341|32306|20
1698671100000|2023-10-30 13:05:00|32340.5|32305.5|32332|32312|32346.5|32312|32331.5|32304|20
1698671400000|2023-10-30 13:10:00|32327|32307|32327.5|32307.5|32327.5|32307.5|32327|32307|2
1698671700000|2023-10-30 13:15:00|32329|32309|32336|32301|32336.5|32309.5|32329|32301|8
1698672300000|2023-10-30 13:25:00|32336.5|32301.5|32332|32297|32337.5|32302.5|32331.5|32296.5|24
1698672600000|2023-10-30 13:30:00|32331.5|32296.5|32329|32294|32332|32297|32324|32289|14
1698672900000|2023-10-30 13:35:00|32329.5|32294.5|32316.5|32296.5|32331.5|32296.5|32316|32287|90
1698673200000|2023-10-30 13:40:00|32314.5|32294.5|32308|32273|32321.5|32295|32298|32263|50
1698673500000|2023-10-30 13:45:00|32309|32274|32315|32280|32316|32294.5|32307.5|32274|46
1698673800000|2023-10-30 13:50:00|32314.5|32279.5|32314.5|32279.5|32317.5|32282.5|32314|32279|14
1698674100000|2023-10-30 13:55:00|32314|32279|32311.5|32276.5|32314|32279|32311.5|32276.5|16
1698674400000|2023-10-30 14:00:00|32311|32276|32308|32273|32317|32282|32293|32251|53
1698674700000|2023-10-30 14:05:00|32308.5|32273.5|32306.5|32271.5|32309|32274|32306|32271|37
1698675000000|2023-10-30 14:10:00|32307|32272|32314.5|32279.5|32318|32283|32306|32271|28
1698675300000|2023-10-30 14:15:00|32315|32280|32321.5|32286.5|32321.5|32286.5|32314.5|32279.5|65
1698675600000|2023-10-30 14:20:00|32321|32286|32322|32287|32336|32301|32320|32285|45
1698675900000|2023-10-30 14:25:00|32322.5|32287.5|32323.5|32288.5|32328.5|32293.5|32322|32287|26
1698676200000|2023-10-30 14:30:00|32324|32289|32330|32295|32330|32295|32322|32287|38
1698676500000|2023-10-30 14:35:00|32329|32294|32323|32303|32329|32303|32320|32292|11
1698676800000|2023-10-30 14:40:00|32323.5|32303.5|32335.5|32300.5|32336.5|32309.5|32323.5|32300.5|19
1698677100000|2023-10-30 14:45:00|32336|32301|32331.5|32296.5|32336|32305.5|32323|32292.5|31
1698677400000|2023-10-30 14:50:00|32330.5|32295.5|32328.5|32293.5|32332|32297|32327.5|32292.5|21
1698677700000|2023-10-30 14:55:00|32327.5|32292.5|32328|32293|32331|32302.5|32316.5|32288|22
1698678000000|2023-10-30 15:00:00|32328.5|32293.5|32327.5|32292.5|32328.5|32293.5|32327.5|32292.5|3
1698678300000|2023-10-30 15:05:00|32323|32288|32322.5|32287.5|32323|32288|32322.5|32287.5|4
1698678600000|2023-10-30 15:10:00|32320.5|32285.5|32312.5|32277.5|32320.5|32292|32304.5|32276|29
1698678900000|2023-10-30 15:15:00|32312|32277|32316|32281|32316|32281|32312|32277|8
1698679200000|2023-10-30 15:20:00|32315.5|32280.5|32315.5|32280.5|32318.5|32283.5|32315|32280|39
1698679500000|2023-10-30 15:25:00|32315|32280|32311.5|32276.5|32315|32280|32310.5|32275.5|25
1698679800000|2023-10-30 15:30:00|32312|32277|32312|32277|32316.5|32281.5|32311.5|32276.5|35
1698680100000|2023-10-30 15:35:00|32312.5|32277.5|32313|32278|32314.5|32279.5|32307|32272|29
1698680400000|2023-10-30 15:40:00|32308|32273|32307.5|32272.5|32312|32277|32307|32272|29
1698680700000|2023-10-30 15:45:00|32308|32273|32309.5|32274.5|32314|32279|32304|32269|58
1698681000000|2023-10-30 15:50:00|32309|32274|32305.5|32270.5|32309|32274|32305.5|32270.5|9
1698681300000|2023-10-30 15:55:00|32307.5|32272.5|32301|32281|32308|32281.5|32298.5|32268.5|14
1698681600000|2023-10-30 16:00:00|32301.5|32281.5|32297.5|32277.5|32302.5|32282.5|32296.5|32276.5|12
1698681900000|2023-10-30 16:05:00|32298|32278|32302.5|32282.5|32302.5|32282.5|32298|32278|10
1698682500000|2023-10-30 16:15:00|32302|32282|32302.5|32282.5|32309|32283.5|32299.5|32274|10
1698682800000|2023-10-30 16:20:00|32302|32282|32323|32288|32324|32289|32300|32272|21
1698683100000|2023-10-30 16:25:00|32323.5|32288.5|32320|32285|32323.5|32288.5|32315.5|32280.5|12
1698683400000|2023-10-30 16:30:00|32313|32293|32313|32293|32313|32293|32312.5|32292.5|5
1698683700000|2023-10-30 16:35:00|32310|32290|32312.5|32292.5|32312.5|32292.5|32309|32289|7
1698684000000|2023-10-30 16:40:00|32310|32290|32312.5|32292.5|32312.5|32292.5|32310|32290|5
1698684300000|2023-10-30 16:45:00|32313|32293|32313|32293|32313.5|32293.5|32313|32293|3
1698684600000|2023-10-30 16:50:00|32313.5|32293.5|32313|32293|32313.5|32293.5|32313|32293|2
1698684900000|2023-10-30 16:55:00|32312.5|32292.5|32300.5|32280.5|32312.5|32292.5|32300|32280|13
1698685200000|2023-10-30 17:00:00|32307.5|32272.5|32313.5|32278.5|32315|32283|32303|32272.5|7
1698685500000|2023-10-30 17:05:00|32314|32279|32316|32281|32316|32286.5|32300|32273|14
1698685800000|2023-10-30 17:10:00|32307|32287|32308.5|32288.5|32308.5|32288.5|32306.5|32286.5|10
1698686400000|2023-10-30 17:20:00|32308|32288|32308|32288|32308|32288|32308|32288|1
1698687000000|2023-10-30 17:30:00|32307.5|32287.5|32310.5|32275.5|32311.5|32287.5|32301|32273|21
1698687300000|2023-10-30 17:35:00|32310|32275|32310|32275|32310|32275|32310|32275|1
1698687600000|2023-10-30 17:40:00|32309.5|32274.5|32310|32275|32310|32275|32309|32274|8
1698687900000|2023-10-30 17:45:00|32309.5|32274.5|32310.5|32275.5|32311.5|32276.5|32309.5|32274.5|15
1698688200000|2023-10-30 17:50:00|32308.5|32273.5|32309|32274|32309.5|32274.5|32307.5|32272.5|6
1698688500000|2023-10-30 17:55:00|32301|32281|32301|32281|32301.5|32281.5|32300.5|32280.5|5
1698688800000|2023-10-30 18:00:00|32301.5|32281.5|32301.5|32281.5|32302|32282|32301|32281|13
1698689100000|2023-10-30 18:05:00|32302|32282|32302.5|32282.5|32303.5|32283.5|32301.5|32281.5|8
1698689400000|2023-10-30 18:10:00|32301.5|32281.5|32300.5|32280.5|32302.5|32282.5|32300.5|32280.5|13
1698689700000|2023-10-30 18:15:00|32301|32281|32298|32278|32306|32281.5|32298|32271|6
1698690000000|2023-10-30 18:20:00|32296.5|32276.5|32294|32274|32304.5|32277.5|32294|32265.5|41
1698690300000|2023-10-30 18:25:00|32293.5|32273.5|32303.5|32268.5|32303.5|32275.5|32293.5|32268.5|5
1698690600000|2023-10-30 18:30:00|32303|32268|32303|32268|32303|32268|32302.5|32267.5|9
1698690900000|2023-10-30 18:35:00|32302.5|32267.5|32303|32268|32303.5|32268.5|32302.5|32267.5|4
1698691800000|2023-10-30 18:50:00|32303.5|32268.5|32297|32277|32306.5|32277|32297|32268.5|14
1698692100000|2023-10-30 18:55:00|32297.5|32277.5|32294.5|32274.5|32297.5|32277.5|32294|32274|13
1698692400000|2023-10-30 19:00:00|32295|32275|32291|32256|32300.5|32275|32290.5|32255.5|41
1698692700000|2023-10-30 19:05:00|32290.5|32255.5|32290.5|32255.5|32291.5|32256.5|32290.5|32255.5|5
1698693000000|2023-10-30 19:10:00|32291|32256|32290.5|32255.5|32291|32256|32290|32255|14
1698693300000|2023-10-30 19:15:00|32291|32256|32291|32256|32291|32256|32290|32255|5
1698693600000|2023-10-30 19:20:00|32291.5|32256.5|32291.5|32256.5|32291.5|32256.5|32291.5|32256.5|1
1698694200000|2023-10-30 19:30:00|32289.5|32254.5|32291.5|32256.5|32291.5|32256.5|32289|32254|3
1698695100000|2023-10-30 19:45:00|32292|32257|32292|32257|32292|32257|32292|32257|1
1698695400000|2023-10-30 19:50:00|32291.5|32256.5|32289|32254|32291.5|32256.5|32285.5|32250.5|24
1698695700000|2023-10-30 19:55:00|32289.5|32254.5|32290.5|32255.5|32295|32260|32279.5|32244.5|45
1698714000000|2023-10-31 01:00:00|32288.5|32246.5|32314|32279|32315.5|32280.5|32288.5|32246.5|12
1698714300000|2023-10-31 01:05:00|32314.5|32279.5|32316|32281|32316|32281|32314.5|32279.5|16
1698714600000|2023-10-31 01:10:00|32317|32282|32322.5|32287.5|32330.5|32303.5|32313|32282|70
1698714900000|2023-10-31 01:15:00|32322|32287|32317.5|32282.5|32322|32287|32314.5|32279.5|34
1698715200000|2023-10-31 01:20:00|32316.5|32281.5|32323|32288|32323.5|32288.5|32316|32281|30
1698715500000|2023-10-31 01:25:00|32321.5|32286.5|32317|32297|32322|32297|32312|32279|36
1698715800000|2023-10-31 01:30:00|32317.5|32297.5|32347|32312|32347.5|32319.5|32313|32291.5|70
1698716100000|2023-10-31 01:35:00|32346.5|32311.5|32348.5|32313.5|32350|32321.5|32336.5|32309|42
1698716400000|2023-10-31 01:40:00|32347.5|32312.5|32358.5|32323.5|32359|32324|32346|32311|37
1698716700000|2023-10-31 01:45:00|32359|32324|32353.5|32318.5|32359|32324|32342|32311.5|53
1698717000000|2023-10-31 01:50:00|32353|32318|32349|32314|32353.5|32321.5|32337.5|32308.5|38
1698717300000|2023-10-31 01:55:00|32348.5|32313.5|32349.5|32314.5|32350|32315|32346.5|32311.5|35
1698717600000|2023-10-31 02:00:00|32350.5|32315.5|32345.5|32325.5|32351|32331|32340|32311|53
1698717900000|2023-10-31 02:05:00|32346|32326|32347.5|32327.5|32353.5|32327.5|32342.5|32318|33
1698718200000|2023-10-31 02:10:00|32348|32328|32363|32328|32364.5|32336.5|32343.5|32323.5|37
1698718500000|2023-10-31 02:15:00|32362.5|32327.5|32363|32343|32364.5|32343|32357|32327|37
1698718800000|2023-10-31 02:20:00|32362.5|32342.5|32362.5|32342.5|32362.5|32342.5|32362.5|32342.5|1
1698719100000|2023-10-31 02:25:00|32363.5|32343.5|32362.5|32342.5|32367|32347|32357.5|32337.5|21
1698719400000|2023-10-31 02:30:00|32370|32335|32371.5|32336.5|32375|32340|32369|32334|22
1698719700000|2023-10-31 02:35:00|32369.5|32334.5|32370|32335|32374|32339|32369|32334|27
1698720000000|2023-10-31 02:40:00|32371|32336|32374|32339|32374.5|32345.5|32365.5|32334.5|48
1698720300000|2023-10-31 02:45:00|32374.5|32339.5|32375|32340|32375|32340|32374|32339|14
1698720600000|2023-10-31 02:50:00|32374.5|32339.5|32374.5|32339.5|32375|32340|32374|32339|9
1698720900000|2023-10-31 02:55:00|32375|32340|32375.5|32340.5|32375.5|32347.5|32363.5|32335.5|21
1698721200000|2023-10-31 03:00:00|32367.5|32347.5|32374|32339|32375.5|32347.5|32363.5|32335|70
1698721500000|2023-10-31 03:05:00|32373.5|32338.5|32379.5|32344.5|32380.5|32350.5|32368.5|32336|66
1698721800000|2023-10-31 03:10:00|32380|32345|32368.5|32348.5|32380.5|32350.5|32367.5|32339.5|28
1698722100000|2023-10-31 03:15:00|32375.5|32340.5|32375.5|32340.5|32376.5|32348.5|32368.5|32340.5|21
1698722400000|2023-10-31 03:20:00|32376.5|32341.5|32367.5|32347.5|32376.5|32348.5|32367.5|32340.5|9
1698722700000|2023-10-31 03:25:00|32374.5|32339.5|32382.5|32347.5|32383.5|32353.5|32366.5|32339.5|32
1698723000000|2023-10-31 03:30:00|32382|32347|32379|32344|32382|32347|32379|32344|22
1698723300000|2023-10-31 03:35:00|32378.5|32343.5|32375.5|32355.5|32385.5|32358|32374.5|32342.5|41
1698723600000|2023-10-31 03:40:00|32375|32355|32378|32358|32378|32358|32374|32354|27
1698723900000|2023-10-31 03:45:00|32377.5|32357.5|32372.5|32352.5|32378|32358|32372.5|32352.5|15
1698724200000|2023-10-31 03:50:00|32376.5|32356.5|32373.5|32353.5|32376.5|32356.5|32372.5|32352.5|22
1698724500000|2023-10-31 03:55:00|32380.5|32345.5|32368|32348|32381|32352|32368|32344|21
1698724800000|2023-10-31 04:00:00|32367.5|32347.5|32367|32347|32368|32348|32366.5|32346.5|26
1698725100000|2023-10-31 04:05:00|32366.5|32346.5|32367|32347|32367.5|32347.5|32366.5|32346.5|14
1698725400000|2023-10-31 04:10:00|32366.5|32346.5|32367|32347|32367|32347|32366.5|32346.5|4
1698726000000|2023-10-31 04:20:00|32366.5|32346.5|32364.5|32344.5|32367|32347|32364.5|32344.5|16
1698726300000|2023-10-31 04:25:00|32364|32344|32376|32341|32377|32351.5|32364|32340.5|37
1698726600000|2023-10-31 04:30:00|32376.5|32341.5|32377.5|32342.5|32377.5|32349.5|32369.5|32341|29
1698726900000|2023-10-31 04:35:00|32378|32343|32378|32343|32378.5|32350.5|32369.5|32342|32
1698727200000|2023-10-31 04:40:00|32377.5|32342.5|32372|32352|32378|32352.5|32369.5|32342.5|18
1698727500000|2023-10-31 04:45:00|32372.5|32352.5|32369|32349|32372.5|32352.5|32369|32349|20
1698727800000|2023-10-31 04:50:00|32369.5|32349.5|32378|32343|32379|32349.5|32369|32341|27
1698728100000|2023-10-31 04:55:00|32370|32350|32370|32350|32370.5|32350.5|32369.5|32349.5|5
1698728400000|2023-10-31 05:00:00|32369.5|32349.5|32363|32343|32369.5|32349.5|32363|32343|12
1698728700000|2023-10-31 05:05:00|32362.5|32342.5|32368|32348|32368|32348|32362.5|32342.5|23
1698729000000|2023-10-31 05:10:00|32368.5|32348.5|32368|32348|32368.5|32348.5|32368|32348|2
1698729300000|2023-10-31 05:15:00|32368.5|32348.5|32368|32348|32369|32349|32368|32348|12
1698729600000|2023-10-31 05:20:00|32364.5|32344.5|32362.5|32342.5|32364.5|32344.5|32362.5|32342.5|8
1698729900000|2023-10-31 05:25:00|32365.5|32345.5|32365.5|32345.5|32372.5|32345.5|32364.5|32337|27
1698730200000|2023-10-31 05:30:00|32372.5|32337.5|32372.5|32337.5|32373|32345.5|32365|32337|42
1698730500000|2023-10-31 05:35:00|32373|32338|32365|32345|32373|32345.5|32363|32336|31
1698730800000|2023-10-31 05:40:00|32364.5|32344.5|32367.5|32347.5|32367.5|32347.5|32363.5|32343.5|19
1698731100000|2023-10-31 05:45:00|32368|32348|32367.5|32347.5|32368|32348|32367.5|32347.5|4
1698731400000|2023-10-31 05:50:00|32367|32347|32367|32347|32367.5|32347.5|32367|32347|5
1698731700000|2023-10-31 05:55:00|32367.5|32347.5|32367.5|32347.5|32368|32348|32367.5|32347.5|5
1698732000000|2023-10-31 06:00:00|32367|32347|32367.5|32347.5|32367.5|32347.5|32366.5|32346.5|20
1698732300000|2023-10-31 06:05:00|32368|32348|32363|32343|32371.5|32351.5|32362.5|32342.5|31
1698732600000|2023-10-31 06:10:00|32362.5|32342.5|32367.5|32347.5|32372.5|32347.5|32362.5|32336|45
1698732900000|2023-10-31 06:15:00|32367|32347|32364.5|32344.5|32367.5|32347.5|32362|32342|25
1698733200000|2023-10-31 06:20:00|32365|32345|32367.5|32347.5|32367.5|32347.5|32363|32343|23
1698733500000|2023-10-31 06:25:00|32367|32347|32366.5|32346.5|32367.5|32347.5|32363.5|32343.5|29
1698733800000|2023-10-31 06:30:00|32367|32347|32367|32347|32367|32347|32367|32347|1
1698734400000|2023-10-31 06:40:00|32367.5|32347.5|32367|32347|32367.5|32347.5|32367|32347|2
1698734700000|2023-10-31 06:45:00|32367.5|32347.5|32366.5|32346.5|32367.5|32347.5|32366.5|32346.5|7
1698735000000|2023-10-31 06:50:00|32366|32346|32367|32347|32367.5|32347.5|32363.5|32343.5|17
1698735300000|2023-10-31 06:55:00|32367.5|32347.5|32363|32343|32370.5|32350.5|32363|32343|35
1698735600000|2023-10-31 07:00:00|32362.5|32342.5|32362.5|32342.5|32362.5|32342.5|32358.5|32338.5|5
1698735900000|2023-10-31 07:05:00|32362|32342|32357.5|32337.5|32362|32342|32355.5|32335.5|13
1698736200000|2023-10-31 07:10:00|32358|32338|32360|32340|32360.5|32340.5|32357.5|32337.5|11
1698736500000|2023-10-31 07:15:00|32360.5|32340.5|32360|32340|32368|32342|32359.5|32333|31
1698736800000|2023-10-31 07:20:00|32359.5|32339.5|32363.5|32343.5|32363.5|32343.5|32359.5|32339.5|14
1698737100000|2023-10-31 07:25:00|32363|32343|32362.5|32342.5|32363|32343|32360|32340|21
1698737400000|2023-10-31 07:30:00|32362|32342|32359|32339|32366.5|32343|32355|32330.5|29
1698737700000|2023-10-31 07:35:00|32359.5|32339.5|32360|32340|32362|32342|32359.5|32339.5|14
1698738000000|2023-10-31 07:40:00|32359.5|32339.5|32356|32336|32359.5|32339.5|32356|32336|15
1698738300000|2023-10-31 07:45:00|32356.5|32336.5|32345|32325|32359.5|32337|32344.5|32324.5|26
1698738600000|2023-10-31 07:50:00|32343|32323|32352.5|32317.5|32353|32325.5|32342|32317.5|14
1698738900000|2023-10-31 07:55:00|32354.5|32319.5|32354|32319|32355|32327|32344.5|32317|14
1698739200000|2023-10-31 08:00:00|32354.5|32319.5|32356.5|32336.5|32356.5|32336.5|32349|32319.5|21
1698739500000|2023-10-31 08:05:00|32356|32336|32373.5|32338.5|32375.5|32346.5|32355|32335|42
1698739800000|2023-10-31 08:10:00|32373|32338|32363.5|32343.5|32374|32348.5|32363|32338|29
1698740100000|2023-10-31 08:15:00|32363|32343|32361.5|32341.5|32370.5|32350.5|32361|32341|38
1698740400000|2023-10-31 08:20:00|32362|32342|32364.5|32344.5|32365.5|32345.5|32359.5|32339.5|33
1698740700000|2023-10-31 08:25:00|32369|32349|32371.5|32351.5|32377.5|32354.5|32366.5|32339.5|30
1698741000000|2023-10-31 08:30:00|32372|32352|32367|32347|32372.5|32352.5|32367|32347|15
1698741300000|2023-10-31 08:35:00|32367.5|32347.5|32367.5|32347.5|32368.5|32348.5|32367|32347|13
1698741600000|2023-10-31 08:40:00|32368|32348|32367.5|32347.5|32368|32348|32367.5|32347.5|6
1698741900000|2023-10-31 08:45:00|32368|32348|32368|32348|32368|32348|32368|32348|1
1698742200000|2023-10-31 08:50:00|32367.5|32347.5|32368|32348|32368|32348|32367.5|32347.5|2
1698742500000|2023-10-31 08:55:00|32368.5|32348.5|32368|32348|32368.5|32348.5|32368|32348|6
1698742800000|2023-10-31 09:00:00|32367.5|32347.5|32363.5|32343.5|32367.5|32347.5|32362|32342|8
1698743100000|2023-10-31 09:05:00|32364|32344|32364.5|32344.5|32366|32346|32359|32328|28
1698743400000|2023-10-31 09:10:00|32372.5|32337.5|32362|32342|32372.5|32344.5|32360.5|32332|17
1698743700000|2023-10-31 09:15:00|32362.5|32342.5|32367|32347|32367|32347|32361.5|32341.5|23
1698744000000|2023-10-31 09:20:00|32367.5|32347.5|32372|32352|32373|32353|32367.5|32347.5|16
1698744300000|2023-10-31 09:25:00|32371.5|32351.5|32371.5|32351.5|32372|32352|32371.5|32351.5|45
1698744600000|2023-10-31 09:30:00|32372.5|32352.5|32373.5|32353.5|32373.5|32353.5|32372.5|32352.5|7
1698744900000|2023-10-31 09:35:00|32373|32353|32372|32352|32377|32357|32371.5|32351.5|30
1698745200000|2023-10-31 09:40:00|32371.5|32351.5|32372|32352|32372|32352|32371.5|32351.5|4
1698745500000|2023-10-31 09:45:00|32371.5|32351.5|32371.5|32351.5|32372|32352|32371.5|32351.5|5
1698745800000|2023-10-31 09:50:00|32370.5|32350.5|32364|32344|32371.5|32351.5|32362|32342|18
1698746100000|2023-10-31 09:55:00|32363.5|32343.5|32370.5|32350.5|32370.5|32350.5|32362|32342|21
1698746400000|2023-10-31 10:00:00|32371|32351|32373.5|32353.5|32377|32357|32370.5|32350.5|17
1698746700000|2023-10-31 10:05:00|32373|32353|32372.5|32352.5|32373|32353|32372|32352|4
1698747000000|2023-10-31 10:10:00|32373|32353|32371|32351|32373|32353|32371|32351|4
1698747300000|2023-10-31 10:15:00|32370.5|32350.5|32370.5|32350.5|32371|32351|32366|32346|12
1698747600000|2023-10-31 10:20:00|32367.5|32347.5|32367.5|32347.5|32370.5|32350.5|32366.5|32346.5|6
1698747900000|2023-10-31 10:25:00|32367|32347|32370.5|32350.5|32370.5|32350.5|32366.5|32346.5|11
1698748200000|2023-10-31 10:30:00|32371|32351|32371.5|32351.5|32371.5|32351.5|32371|32351|2
1698748500000|2023-10-31 10:35:00|32369.5|32349.5|32369|32349|32371.5|32351.5|32368|32348|28
1698748800000|2023-10-31 10:40:00|32368.5|32348.5|32376|32341|32376|32348.5|32368.5|32340.5|3
1698749100000|2023-10-31 10:45:00|32376.5|32341.5|32372|32352|32378|32352|32371.5|32341.5|6
1698749700000|2023-10-31 10:55:00|32372.5|32352.5|32380.5|32345.5|32380.5|32354.5|32372.5|32345.5|10
1698750000000|2023-10-31 11:00:00|32381|32346|32381|32346|32381.5|32346.5|32380.5|32345.5|5
1698750300000|2023-10-31 11:05:00|32380.5|32345.5|32377|32357|32384.5|32357|32376.5|32345.5|16
1698750600000|2023-10-31 11:10:00|32377.5|32357.5|32387.5|32352.5|32387.5|32360|32377.5|32352.5|12
1698750900000|2023-10-31 11:15:00|32386.5|32351.5|32377.5|32357.5|32386.5|32357.5|32377|32350|6
1698751500000|2023-10-31 11:25:00|32383.5|32348.5|32376.5|32341.5|32383.5|32357.5|32367.5|32339.5|25
1698751800000|2023-10-31 11:30:00|32377|32342|32377|32342|32377.5|32342.5|32376.5|32341.5|9
1698752100000|2023-10-31 11:35:00|32377.5|32342.5|32377.5|32342.5|32377.5|32342.5|32377.5|32342.5|1
1698752400000|2023-10-31 11:40:00|32377|32342|32377.5|32342.5|32377.5|32342.5|32376.5|32341.5|4
1698752700000|2023-10-31 11:45:00|32377|32342|32377.5|32342.5|32377.5|32342.5|32376.5|32341.5|6
1698753600000|2023-10-31 12:00:00|32378|32343|32377.5|32342.5|32380|32350.5|32369.5|32341.5|12
1698754200000|2023-10-31 12:10:00|32377|32342|32369.5|32349.5|32377.5|32349.5|32368|32339.5|16
1698754500000|2023-10-31 12:15:00|32369|32349|32371|32336|32375.5|32349|32368.5|32336|17
1698754800000|2023-10-31 12:20:00|32363|32343|32363|32343|32368.5|32343|32357|32333.5|11
1698755100000|2023-10-31 12:25:00|32362.5|32342.5|32365.5|32345.5|32365.5|32345.5|32362.5|32342.5|3
1698755400000|2023-10-31 12:30:00|32371.5|32351.5|32381.5|32346.5|32382.5|32353|32369.5|32342.5|19
1698755700000|2023-10-31 12:35:00|32382.5|32347.5|32383|32348|32383|32348|32381.5|32346.5|7
1698756000000|2023-10-31 12:40:00|32383.5|32348.5|32383.5|32348.5|32383.5|32348.5|32383|32348|3
1698756300000|2023-10-31 12:45:00|32384|32349|32384|32349|32384|32349|32383.5|32348.5|3
1698756600000|2023-10-31 12:50:00|32384.5|32349.5|32386|32351|32386.5|32351.5|32384|32349|7
1698756900000|2023-10-31 12:55:00|32386.5|32351.5|32390.5|32355.5|32390.5|32361.5|32379|32351|10
1698757200000|2023-10-31 13:00:00|32391|32356|32393.5|32358.5|32395.5|32366|32383|32356|16
1698757500000|2023-10-31 13:05:00|32396|32361|32385.5|32365.5|32396.5|32368.5|32385.5|32361|8
1698757800000|2023-10-31 13:10:00|32385|32365|32394|32359|32396|32369|32385|32358.5|21
1698758100000|2023-10-31 13:15:00|32394.5|32359.5|32401.5|32366.5|32402.5|32369.5|32389.5|32358.5|21
1698758400000|2023-10-31 13:20:00|32402|32367|32404|32369|32411.5|32383.5|32395.5|32367|50
1698758700000|2023-10-31 13:25:00|32406|32371|32409|32374|32411.5|32376.5|32401|32366|29
1698759000000|2023-10-31 13:30:00|32409.5|32374.5|32408.5|32373.5|32409.5|32374.5|32408|32373|6
1698759300000|2023-10-31 13:35:00|32409|32374|32408.5|32373.5|32409.5|32374.5|32408.5|32373.5|10
1698759600000|2023-10-31 13:40:00|32409|32374|32432|32390|32432|32390|32401|32366|34
1698759900000|2023-10-31 13:45:00|32432.5|32390.5|32407.5|32372.5|32432.5|32390.5|32405.5|32370.5|23
1698760200000|2023-10-31 13:50:00|32407|32372|32407.5|32372.5|32408|32373|32406.5|32371.5|40
1698760500000|2023-10-31 13:55:00|32408|32373|32446.5|32404.5|32447.5|32405.5|32406.5|32371.5|26
1698760800000|2023-10-31 14:00:00|32447.5|32405.5|32428.5|32393.5|32447.5|32405.5|32414.5|32379.5|61
1698761100000|2023-10-31 14:05:00|32422.5|32387.5|32415|32380|32422.5|32387.5|32415|32380|26
1698761400000|2023-10-31 14:10:00|32414.5|32379.5|32403.5|32368.5|32414.5|32379.5|32399|32364|47
1698761700000|2023-10-31 14:15:00|32403|32368|32404|32369|32404.5|32369.5|32399.5|32364.5|17
1698762000000|2023-10-31 14:20:00|32405|32370|32409|32374|32410.5|32375.5|32404.5|32369.5|16
1698762300000|2023-10-31 14:25:00|32409.5|32374.5|32424|32389|32424|32389|32409.5|32374.5|26
1698762600000|2023-10-31 14:30:00|32424.5|32389.5|32414.5|32379.5|32424.5|32389.5|32411.5|32376.5|36
1698762900000|2023-10-31 14:35:00|32415|32380|32418|32383|32419|32384|32414.5|32379.5|21
1698763200000|2023-10-31 14:40:00|32418.5|32383.5|32420|32385|32424.5|32389.5|32418.5|32383.5|10
1698763500000|2023-10-31 14:45:00|32419.5|32384.5|32419.5|32384.5|32420|32385|32419.5|32384.5|3
1698763800000|2023-10-31 14:50:00|32419|32384|32416.5|32381.5|32419.5|32384.5|32416.5|32381.5|11
1698764100000|2023-10-31 14:55:00|32417|32382|32419|32384|32421|32386|32417|32382|22
1698764400000|2023-10-31 15:00:00|32419.5|32384.5|32422|32387|32422|32387|32418|32383|11
1698764700000|2023-10-31 15:05:00|32422.5|32387.5|32432|32397|32432.5|32397.5|32422|32387|24
1698765000000|2023-10-31 15:10:00|32431.5|32396.5|32429|32394|32431.5|32404|32423.5|32394|17
1698765300000|2023-10-31 15:15:00|32430|32395|32429.5|32394.5|32432|32397|32429.5|32394.5|12
1698765600000|2023-10-31 15:20:00|32431.5|32396.5|32428.5|32408.5|32437|32409|32428|32396.5|20
1698765900000|2023-10-31 15:25:00|32428|32408|32431.5|32396.5|32437|32408.5|32425|32390|51
1698766200000|2023-10-31 15:30:00|32432|32397|32430|32395|32433|32398|32427|32392|34
1698766500000|2023-10-31 15:35:00|32428.5|32393.5|32428.5|32393.5|32433|32404|32418|32392|24
1698766800000|2023-10-31 15:40:00|32428|32393|32430|32395|32430.5|32395.5|32428|32393|21
1698767100000|2023-10-31 15:45:00|32430.5|32395.5|32424|32404|32432.5|32404.5|32423.5|32395|11
1698767400000|2023-10-31 15:50:00|32423.5|32403.5|32433.5|32413.5|32433.5|32413.5|32423.5|32403.5|10
1698767700000|2023-10-31 15:55:00|32433|32413|32440|32405|32450|32415|32433|32401|51
1698768000000|2023-10-31 16:00:00|32440.5|32405.5|32437.5|32402.5|32441|32406|32436.5|32401.5|17
1698768300000|2023-10-31 16:05:00|32438|32403|32437|32417|32441.5|32420|32432.5|32403|18
1698768600000|2023-10-31 16:10:00|32443.5|32408.5|32445|32410|32447.5|32420.5|32432|32408.5|25
1698768900000|2023-10-31 16:15:00|32444.5|32409.5|32441.5|32406.5|32444.5|32409.5|32441.5|32406.5|7
1698769200000|2023-10-31 16:20:00|32436.5|32401.5|32442|32407|32442.5|32407.5|32427.5|32392.5|48
1698769500000|2023-10-31 16:25:00|32436.5|32401.5|32441.5|32406.5|32442.5|32407.5|32435.5|32400.5|26
1698769800000|2023-10-31 16:30:00|32440.5|32405.5|32441.5|32406.5|32442.5|32407.5|32440.5|32405.5|6
1698770100000|2023-10-31 16:35:00|32442|32407|32441.5|32406.5|32442.5|32407.5|32437.5|32402.5|16
1698770400000|2023-10-31 16:40:00|32442|32407|32436.5|32401.5|32442.5|32407.5|32432|32397|15
1698770700000|2023-10-31 16:45:00|32437|32402|32432.5|32397.5|32437.5|32407|32424|32392|24
1698771000000|2023-10-31 16:50:00|32433|32398|32425|32390|32434|32399|32422.5|32387.5|20
1698771300000|2023-10-31 16:55:00|32417|32397|32423|32388|32423|32397|32414.5|32387.5|9
1698771600000|2023-10-31 17:00:00|32423.5|32388.5|32418|32383|32432.5|32397.5|32417.5|32382.5|47
1698771900000|2023-10-31 17:05:00|32417.5|32382.5|32409.5|32374.5|32417.5|32382.5|32407|32372|17
1698772200000|2023-10-31 17:10:00|32403|32383|32418|32383|32420.5|32385.5|32403|32377|28
1698772500000|2023-10-31 17:15:00|32418.5|32383.5|32430.5|32395.5|32431.5|32396.5|32417|32382|42
1698772800000|2023-10-31 17:20:00|32430|32395|32422.5|32402.5|32430.5|32403.5|32422.5|32395|13
1698773100000|2023-10-31 17:25:00|32423|32403|32430|32395|32430.5|32403.5|32423|32395|6
1698773400000|2023-10-31 17:30:00|32430.5|32395.5|32430.5|32395.5|32430.5|32395.5|32430|32395|5
1698773700000|2023-10-31 17:35:00|32427|32392|32424.5|32389.5|32427|32392|32424.5|32389.5|10
1698774000000|2023-10-31 17:40:00|32425|32390|32424|32389|32425|32390|32424|32389|3
1698774300000|2023-10-31 17:45:00|32425.5|32390.5|32425.5|32390.5|32426.5|32391.5|32423|32388|16
1698774600000|2023-10-31 17:50:00|32425|32390|32426|32391|32427|32392|32424|32389|17
1698774900000|2023-10-31 17:55:00|32426.5|32391.5|32426|32391|32427|32392|32426|32391|8
1698775200000|2023-10-31 18:00:00|32425.5|32390.5|32419|32384|32425.5|32390.5|32418.5|32383.5|8
1698775500000|2023-10-31 18:05:00|32419.5|32384.5|32417.5|32382.5|32420|32385|32417|32382|11
1698775800000|2023-10-31 18:10:00|32417|32382|32418|32383|32418|32383|32417|32382|3
1698776100000|2023-10-31 18:15:00|32418.5|32383.5|32418.5|32383.5|32418.5|32383.5|32418.5|32383.5|1
1698776400000|2023-10-31 18:20:00|32419|32384|32420|32385|32423.5|32388.5|32419|32384|11
1698776700000|2023-10-31 18:25:00|32413|32393|32428|32393|32428|32400.5|32413|32392.5|9
1698777000000|2023-10-31 18:30:00|32427.5|32392.5|32427.5|32392.5|32427.5|32392.5|32426.5|32391.5|15
1698777300000|2023-10-31 18:35:00|32428|32393|32434.5|32399.5|32434.5|32399.5|32428|32393|17
1698777600000|2023-10-31 18:40:00|32434|32399|32426|32391|32434.5|32399.5|32426|32391|18
1698777900000|2023-10-31 18:45:00|32416.5|32381.5|32416.5|32381.5|32417.5|32382.5|32416.5|32381.5|4
1698778200000|2023-10-31 18:50:00|32416|32381|32414.5|32379.5|32416|32381|32407|32372|16
1698778500000|2023-10-31 18:55:00|32414|32379|32413.5|32378.5|32414.5|32379.5|32413.5|32378.5|4
1698778800000|2023-10-31 19:00:00|32414|32379|32415.5|32380.5|32415.5|32380.5|32414|32379|6
1698779100000|2023-10-31 19:05:00|32415|32380|32415|32380|32415|32380|32415|32380|1
1698779400000|2023-10-31 19:10:00|32414.5|32379.5|32413.5|32378.5|32414.5|32379.5|32413.5|32378.5|3
1698779700000|2023-10-31 19:15:00|32414|32379|32413.5|32378.5|32414|32379|32413.5|32378.5|2
1698780300000|2023-10-31 19:25:00|32414|32379|32413.5|32378.5|32414|32379|32413.5|32378.5|2
1698780600000|2023-10-31 19:30:00|32414|32379|32408|32373|32414|32379|32398.5|32363.5|35
1698780900000|2023-10-31 19:35:00|32407.5|32372.5|32422.5|32387.5|32429|32394|32406.5|32371.5|40
1698781200000|2023-10-31 19:40:00|32419.5|32384.5|32424|32389|32424|32395.5|32407|32378|21
1698781500000|2023-10-31 19:45:00|32423.5|32388.5|32430|32395|32430|32398|32418|32387.5|17
1698781800000|2023-10-31 19:50:00|32422|32402|32423.5|32403.5|32423.5|32403.5|32422|32402|4
1698782100000|2023-10-31 19:55:00|32423|32403|32418|32383|32433|32407|32417.5|32382.5|43
1698800400000|2023-11-01 01:00:00|32430.5|32388.5|32443.5|32401.5|32443.5|32401.5|32430.5|32388.5|30
1698800700000|2023-11-01 01:05:00|32444|32402|32430.5|32395.5|32451|32412|32430|32395|73
1698801000000|2023-11-01 01:10:00|32431|32396|32436|32399|32446|32411|32429.5|32394.5|41
1698801300000|2023-11-01 01:15:00|32434|32397|32442|32407|32442|32407|32431|32393|16
1698801600000|2023-11-01 01:20:00|32442.5|32407.5|32442|32407|32443.5|32408.5|32441.5|32406.5|21
1698801900000|2023-11-01 01:25:00|32442.5|32407.5|32437.5|32417.5|32445|32418|32437.5|32405.5|22
1698802200000|2023-11-01 01:30:00|32436.5|32416.5|32445|32425|32454.5|32428|32432.5|32412.5|51
1698802500000|2023-11-01 01:35:00|32444.5|32424.5|32451.5|32416.5|32451.5|32427|32441|32410|19
1698802800000|2023-11-01 01:40:00|32451|32416|32447|32412|32451.5|32416.5|32445.5|32410.5|19
1698803100000|2023-11-01 01:45:00|32449|32414|32446|32411|32450.5|32421.5|32439.5|32411|20
1698803400000|2023-11-01 01:50:00|32438|32418|32447.5|32427.5|32451.5|32427.5|32437.5|32411|31
1698803700000|2023-11-01 01:55:00|32449|32429|32448|32428|32453|32433|32444|32424|37
1698804000000|2023-11-01 02:00:00|32448.5|32428.5|32446|32426|32451|32431|32443|32423|22
1698804300000|2023-11-01 02:05:00|32446.5|32426.5|32439|32419|32455|32430.5|32438|32418|29
1698804600000|2023-11-01 02:10:00|32439.5|32419.5|32437.5|32417.5|32445|32419.5|32435|32405|32
1698804900000|2023-11-01 02:15:00|32437|32417|32437.5|32417.5|32443.5|32417.5|32432.5|32408.5|15
1698805200000|2023-11-01 02:20:00|32435|32415|32432|32412|32437|32417|32432|32412|39
1698805500000|2023-11-01 02:25:00|32430|32410|32424|32404|32430|32410|32420|32388|31
1698805800000|2023-11-01 02:30:00|32422.5|32402.5|32417|32397|32424.5|32403|32416.5|32389|15
1698806100000|2023-11-01 02:35:00|32417.5|32397.5|32427|32407|32427|32407|32417|32397|23
1698806400000|2023-11-01 02:40:00|32427.5|32407.5|32427|32407|32427.5|32407.5|32426.5|32406.5|3
1698806700000|2023-11-01 02:45:00|32427.5|32407.5|32433.5|32413.5|32435|32415|32427|32407|16
1698807000000|2023-11-01 02:50:00|32434|32414|32421.5|32401.5|32436|32414.5|32421.5|32400|16
1698807300000|2023-11-01 02:55:00|32421|32401|32421.5|32401.5|32421.5|32401.5|32421|32401|4
1698807600000|2023-11-01 03:00:00|32421|32401|32417|32382|32422|32401|32395|32360|72
1698807900000|2023-11-01 03:05:00|32416.5|32381.5|32424|32389|32424.5|32389.5|32414|32379|41
1698808200000|2023-11-01 03:10:00|32423.5|32388.5|32423|32388|32423.5|32388.5|32422.5|32387.5|8
1698808500000|2023-11-01 03:15:00|32422.5|32387.5|32410.5|32375.5|32423|32388|32410.5|32375.5|18
1698808800000|2023-11-01 03:20:00|32409.5|32374.5|32404.5|32384.5|32409.5|32386|32397|32362|45
1698809100000|2023-11-01 03:25:00|32404|32384|32408|32388|32408|32388|32402|32382|22
1698809400000|2023-11-01 03:30:00|32408.5|32388.5|32409.5|32389.5|32410|32390|32406.5|32386.5|25
1698809700000|2023-11-01 03:35:00|32409|32389|32408.5|32388.5|32409|32389|32407.5|32387.5|7
1698810000000|2023-11-01 03:40:00|32413.5|32393.5|32412.5|32392.5|32413.5|32393.5|32412.5|32392.5|2
1698810300000|2023-11-01 03:45:00|32413|32393|32413.5|32393.5|32415.5|32395.5|32412.5|32392.5|10
1698810600000|2023-11-01 03:50:00|32414|32394|32425|32390|32425|32395.5|32414|32387.5|12
1698810900000|2023-11-01 03:55:00|32417|32397|32415|32395|32418|32398|32414.5|32394.5|14
1698811200000|2023-11-01 04:00:00|32414|32394|32430|32395|32430|32407.5|32414|32394|20
1698811500000|2023-11-01 04:05:00|32422|32402|32420.5|32400.5|32422|32402|32419.5|32399.5|6
1698811800000|2023-11-01 04:10:00|32421|32401|32421|32401|32421|32401|32420.5|32400.5|3
1698812100000|2023-11-01 04:15:00|32421.5|32401.5|32432|32397|32432.5|32403.5|32421.5|32394.5|20
1698812400000|2023-11-01 04:20:00|32432.5|32397.5|32421.5|32401.5|32433|32405.5|32421.5|32397|12
1698813300000|2023-11-01 04:35:00|32422|32402|32423|32403|32423.5|32403.5|32422|32402|3
1698813600000|2023-11-01 04:40:00|32423.5|32403.5|32423|32403|32423.5|32403.5|32423|32403|2
1698813900000|2023-11-01 04:45:00|32423.5|32403.5|32423.5|32403.5|32424|32404|32423.5|32403.5|5
1698814200000|2023-11-01 04:50:00|32424|32404|32425|32405|32426|32406|32423.5|32403.5|8
1698814500000|2023-11-01 04:55:00|32425.5|32405.5|32433|32398|32433.5|32406.5|32425.5|32398|5
1698814800000|2023-11-01 05:00:00|32433.5|32398.5|32428.5|32408.5|32434.5|32408.5|32427.5|32398.5|11
1698815100000|2023-11-01 05:05:00|32428|32408|32428|32408|32428|32408|32428|32408|1
1698815700000|2023-11-01 05:15:00|32427.5|32407.5|32434.5|32399.5|32434.5|32407.5|32425.5|32398.5|18
1698816000000|2023-11-01 05:20:00|32434|32399|32428.5|32408.5|32435|32408.5|32428|32398.5|19
1698816300000|2023-11-01 05:25:00|32428|32408|32428|32408|32428.5|32408.5|32428|32408|5
1698816600000|2023-11-01 05:30:00|32428.5|32408.5|32426|32406|32428.5|32408.5|32426|32406|10
1698816900000|2023-11-01 05:35:00|32426.5|32406.5|32428|32408|32429|32409|32426|32406|17
1698817200000|2023-11-01 05:40:00|32426.5|32406.5|32428|32408|32428.5|32408.5|32426.5|32406.5|10
1698817500000|2023-11-01 05:45:00|32432|32412|32434.5|32414.5|32434.5|32414.5|32432|32412|5
1698817800000|2023-11-01 05:50:00|32434|32414|32432|32412|32434.5|32414.5|32431.5|32411.5|12
1698818100000|2023-11-01 05:55:00|32431.5|32411.5|32439|32404|32440.5|32412.5|32431|32403.5|17
1698818400000|2023-11-01 06:00:00|32439.5|32404.5|32437|32402|32440.5|32405.5|32436|32401|21
1698818700000|2023-11-01 06:05:00|32429|32409|32429|32409|32432.5|32412.5|32429|32409|17
1698819000000|2023-11-01 06:10:00|32430|32410|32439|32404|32439.5|32411|32430|32402.5|13
1698819300000|2023-11-01 06:15:00|32439.5|32404.5|32440|32405|32440|32405|32437.5|32402.5|22
1698819600000|2023-11-01 06:20:00|32439.5|32404.5|32428|32408|32440.5|32411.5|32428|32403|24
1698819900000|2023-11-01 06:25:00|32428.5|32408.5|32429|32409|32435|32410.5|32425.5|32400|45
1698820200000|2023-11-01 06:30:00|32429.5|32409.5|32427|32407|32436.5|32410|32426|32400|10
1698820500000|2023-11-01 06:35:00|32427.5|32407.5|32427.5|32407.5|32427.5|32407.5|32427.5|32407.5|1
1698820800000|2023-11-01 06:40:00|32427|32407|32427.5|32407.5|32427.5|32407.5|32427|32407|2
1698821400000|2023-11-01 06:50:00|32431|32411|32433|32413|32437|32417|32426.5|32406.5|31
1698821700000|2023-11-01 06:55:00|32434.5|32414.5|32432.5|32412.5|32441.5|32415|32432.5|32405|8
1698822000000|2023-11-01 07:00:00|32433|32413|32432.5|32412.5|32433|32413|32432|32412|8
1698822600000|2023-11-01 07:10:00|32433.5|32413.5|32437|32417|32437.5|32417.5|32433.5|32413.5|3
1698822900000|2023-11-01 07:15:00|32437.5|32417.5|32437.5|32417.5|32437.5|32417.5|32437.5|32417.5|1
1698823200000|2023-11-01 07:20:00|32438|32418|32437|32417|32438|32418|32437|32417|3
1698823500000|2023-11-01 07:25:00|32440|32420|32440.5|32420.5|32442|32422|32437|32417|7
1698823800000|2023-11-01 07:30:00|32441|32421|32437|32417|32441|32421|32433.5|32413.5|17
1698824100000|2023-11-01 07:35:00|32437.5|32417.5|32437.5|32417.5|32438|32418|32437|32417|5
1698824400000|2023-11-01 07:40:00|32438|32418|32437.5|32417.5|32438|32418|32437|32417|12
1698824700000|2023-11-01 07:45:00|32438|32418|32438|32418|32438|32418|32438|32418|1
1698825000000|2023-11-01 07:50:00|32437.5|32417.5|32438|32418|32438|32418|32437.5|32417.5|2
1698825300000|2023-11-01 07:55:00|32438.5|32418.5|32438|32418|32438.5|32418.5|32437.5|32417.5|8
1698825600000|2023-11-01 08:00:00|32437.5|32417.5|32437.5|32417.5|32440|32420|32437|32417|15
1698825900000|2023-11-01 08:05:00|32439.5|32419.5|32437.5|32417.5|32440.5|32420.5|32437.5|32417.5|23
1698826200000|2023-11-01 08:10:00|32442.5|32422.5|32425.5|32405.5|32442.5|32422.5|32425.5|32405.5|25
1698826500000|2023-11-01 08:15:00|32426|32406|32432.5|32412.5|32433.5|32413.5|32426|32406|33
1698826800000|2023-11-01 08:20:00|32433|32413|32433.5|32413.5|32433.5|32413.5|32433|32413|2
1698827100000|2023-11-01 08:25:00|32434|32414|32435.5|32415.5|32438|32418|32433|32413|18
1698827400000|2023-11-01 08:30:00|32435|32415|32434.5|32414.5|32436.5|32416.5|32434|32414|35
1698827700000|2023-11-01 08:35:00|32435|32415|32430.5|32410.5|32442.5|32415.5|32430.5|32405|20
1698828000000|2023-11-01 08:40:00|32432.5|32412.5|32433|32413|32433|32413|32432.5|32412.5|2
1698828300000|2023-11-01 08:45:00|32433.5|32413.5|32438|32418|32438|32418|32433|32413|15
1698828600000|2023-11-01 08:50:00|32437.5|32417.5|32435|32415|32437.5|32417.5|32435|32415|9
1698828900000|2023-11-01 08:55:00|32434.5|32414.5|32437.5|32417.5|32438|32418|32434|32414|11
1698829200000|2023-11-01 09:00:00|32437|32417|32430.5|32410.5|32437|32417|32430.5|32410.5|7
1698829500000|2023-11-01 09:05:00|32430|32410|32438|32403|32438|32410.5|32430|32402|6
1698829800000|2023-11-01 09:10:00|32437.5|32402.5|32437.5|32402.5|32437.5|32402.5|32437|32402|3
1698830100000|2023-11-01 09:15:00|32438|32403|32438|32403|32438.5|32403.5|32437.5|32402.5|5
1698830400000|2023-11-01 09:20:00|32431.5|32411.5|32437.5|32402.5|32438|32411.5|32431.5|32402.5|5
1698830700000|2023-11-01 09:25:00|32438|32403|32438|32403|32438.5|32403.5|32436.5|32401.5|11
1698831000000|2023-11-01 09:30:00|32431|32411|32432.5|32412.5|32438.5|32413|32430|32403|23
1698831300000|2023-11-01 09:35:00|32433|32413|32437.5|32417.5|32437.5|32417.5|32432.5|32412.5|6
1698831600000|2023-11-01 09:40:00|32438.5|32418.5|32440|32420|32442.5|32422.5|32438.5|32418.5|14
1698831900000|2023-11-01 09:45:00|32440.5|32420.5|32447|32412|32447|32420.5|32439|32411|11
1698832200000|2023-11-01 09:50:00|32449.5|32414.5|32447.5|32427.5|32450|32427.5|32443.5|32414.5|6
1698832500000|2023-11-01 09:55:00|32447|32427|32448|32428|32448|32428|32447|32427|3
1698832800000|2023-11-01 10:00:00|32447.5|32427.5|32447|32427|32450|32430|32447|32427|15
1698833100000|2023-11-01 10:05:00|32447.5|32427.5|32449.5|32429.5|32449.5|32429.5|32447.5|32427.5|7
1698833400000|2023-11-01 10:10:00|32456.5|32421.5|32449.5|32429.5|32456.5|32430|32447|32420|11
1698833700000|2023-11-01 10:15:00|32449|32429|32456|32421|32456.5|32429.5|32449|32421|4
1698834000000|2023-11-01 10:20:00|32449|32429|32449.5|32429.5|32449.5|32429.5|32449|32429|2
1698834300000|2023-11-01 10:25:00|32456.5|32421.5|32445.5|32425.5|32456.5|32428|32444|32420|13
1698834600000|2023-11-01 10:30:00|32444.5|32424.5|32451|32416|32453|32427|32444.5|32416|13
1698834900000|2023-11-01 10:35:00|32444|32424|32445.5|32425.5|32445.5|32425.5|32444|32424|8
1698835200000|2023-11-01 10:40:00|32452.5|32417.5|32447|32427|32453|32427.5|32443.5|32417|9
1698835500000|2023-11-01 10:45:00|32447.5|32427.5|32442.5|32422.5|32447.5|32427.5|32440.5|32420.5|7
1698835800000|2023-11-01 10:50:00|32443|32423|32440.5|32420.5|32443|32423|32440.5|32420.5|3
1698836100000|2023-11-01 10:55:00|32441|32421|32440.5|32420.5|32441|32421|32440.5|32420.5|2
1698836400000|2023-11-01 11:00:00|32441.5|32421.5|32448|32413|32451|32423.5|32441.5|32413|16
1698836700000|2023-11-01 11:05:00|32447.5|32412.5|32443.5|32408.5|32447.5|32412.5|32443|32408|9
1698837000000|2023-11-01 11:10:00|32444|32409|32444.5|32409.5|32445.5|32410.5|32444|32409|5
1698837300000|2023-11-01 11:15:00|32445|32410|32445.5|32410.5|32446|32411|32444.5|32409.5|6
1698837600000|2023-11-01 11:20:00|32446|32411|32442|32407|32446|32411|32442|32407|4
1698837900000|2023-11-01 11:25:00|32442.5|32407.5|32441|32406|32442.5|32407.5|32441|32406|20
1698838200000|2023-11-01 11:30:00|32440.5|32405.5|32431.5|32411.5|32440.5|32412|32431.5|32404|5
1698838500000|2023-11-01 11:35:00|32431|32411|32436|32401|32436.5|32411|32426|32401|18
1698838800000|2023-11-01 11:40:00|32435.5|32400.5|32435|32400|32435.5|32400.5|32435|32400|4
1698839400000|2023-11-01 11:50:00|32435.5|32400.5|32435.5|32400.5|32435.5|32400.5|32435.5|32400.5|1
1698839700000|2023-11-01 11:55:00|32437|32402|32440|32405|32440.5|32405.5|32437|32402|11
1698840000000|2023-11-01 12:00:00|32433|32413|32442|32407|32442|32415.5|32433|32406.5|8
1698840300000|2023-11-01 12:05:00|32442.5|32407.5|32441.5|32406.5|32442.5|32407.5|32441.5|32406.5|3
1698840600000|2023-11-01 12:10:00|32442|32407|32437|32396|32443|32408|32435|32396|20
1698840900000|2023-11-01 12:15:00|32436.5|32395|32430|32395|32444|32409|32429.5|32391|54
1698841200000|2023-11-01 12:20:00|32428|32393|32432|32397|32433.5|32398.5|32427.5|32392.5|13
1698841800000|2023-11-01 12:30:00|32427.5|32392.5|32420|32385|32431|32396|32419.5|32384.5|32
1698842100000|2023-11-01 12:35:00|32419.5|32384.5|32401|32381|32419.5|32384.5|32398|32367|43
1698842400000|2023-11-01 12:40:00|32403|32383|32420|32385|32420|32386|32403|32376.5|28
1698842700000|2023-11-01 12:45:00|32420.5|32385.5|32415.5|32380.5|32420.5|32385.5|32415.5|32380.5|10
1698843000000|2023-11-01 12:50:00|32416|32381|32408.5|32388.5|32416|32388.5|32407.5|32380|16
1698843300000|2023-11-01 12:55:00|32407.5|32387.5|32420.5|32385.5|32420.5|32391.5|32407.5|32383.5|14
1698843600000|2023-11-01 13:00:00|32420|32385|32418.5|32383.5|32422.5|32387.5|32418.5|32383.5|13
1698843900000|2023-11-01 13:05:00|32418|32383|32418|32383|32419|32384|32418|32383|7
1698844200000|2023-11-01 13:10:00|32418.5|32383.5|32421|32386|32422.5|32387.5|32418.5|32383.5|11
1698844500000|2023-11-01 13:15:00|32421.5|32386.5|32421.5|32386.5|32421.5|32386.5|32421.5|32386.5|1
1698844800000|2023-11-01 13:20:00|32421|32386|32419.5|32384.5|32421|32386|32419|32384|3
1698845100000|2023-11-01 13:25:00|32419|32384|32416|32381|32427|32392|32408.5|32381|29
1698845400000|2023-11-01 13:30:00|32418|32383|32407.5|32387.5|32418.5|32389|32407.5|32380|27
1698845700000|2023-11-01 13:35:00|32407|32387|32407|32387|32407|32387|32407|32387|1
1698846000000|2023-11-01 13:40:00|32406.5|32386.5|32405|32363|32419|32386.5|32394|32352|29
1698846300000|2023-11-01 13:45:00|32410.5|32375.5|32403.5|32368.5|32411.5|32376.5|32403.5|32368.5|26
1698846600000|2023-11-01 13:50:00|32403|32368|32398.5|32363.5|32408.5|32382|32392.5|32363.5|34
1698846900000|2023-11-01 13:55:00|32399|32364|32388|32346|32411|32376|32388|32346|26
1698847200000|2023-11-01 14:00:00|32384.5|32342.5|32396|32361|32407|32372|32384.5|32342.5|41
1698847500000|2023-11-01 14:05:00|32396.5|32361.5|32397.5|32362.5|32397.5|32362.5|32394.5|32359.5|25
1698847800000|2023-11-01 14:10:00|32397|32362|32392|32357|32397.5|32362.5|32392|32357|18
1698848100000|2023-11-01 14:15:00|32391.5|32356.5|32385.5|32350.5|32392|32357|32385.5|32350.5|47
1698848400000|2023-11-01 14:20:00|32385|32350|32380.5|32345.5|32385.5|32350.5|32377|32342|38
1698848700000|2023-11-01 14:25:00|32381|32346|32371.5|32336.5|32382|32347|32368.5|32333.5|54
1698849000000|2023-11-01 14:30:00|32371|32336|32372|32337|32372|32337|32370|32335|21
1698849300000|2023-11-01 14:35:00|32371.5|32336.5|32372|32337|32372|32337|32371|32336|8
1698849600000|2023-11-01 14:40:00|32372.5|32337.5|32374.5|32339.5|32381|32346|32371.5|32336.5|41
1698849900000|2023-11-01 14:45:00|32373.5|32338.5|32379.5|32344.5|32380|32345|32371|32336|39
1698850200000|2023-11-01 14:50:00|32380|32345|32391.5|32356.5|32391.5|32356.5|32380|32345|22
1698850500000|2023-11-01 14:55:00|32391|32356|32404|32369|32406|32371|32387.5|32354.5|17
1698850800000|2023-11-01 15:00:00|32403.5|32368.5|32404|32369|32414.5|32379.5|32403.5|32368.5|23
1698851100000|2023-11-01 15:05:00|32397|32377|32389.5|32354.5|32397|32377|32384.5|32352.5|20
1698851400000|2023-11-01 15:10:00|32390.5|32355.5|32401.5|32366.5|32406|32371|32388.5|32353.5|31
1698851700000|2023-11-01 15:15:00|32402|32367|32389|32354|32402|32367|32388.5|32353.5|19
1698852000000|2023-11-01 15:20:00|32388.5|32353.5|32402.5|32367.5|32402.5|32367.5|32388.5|32353.5|18
1698852300000|2023-11-01 15:25:00|32403|32368|32403|32368|32403|32368|32402.5|32367.5|3
1698852600000|2023-11-01 15:30:00|32402.5|32367.5|32402.5|32367.5|32402.5|32367.5|32402.5|32367.5|1
1698852900000|2023-11-01 15:35:00|32400.5|32365.5|32396.5|32361.5|32400.5|32365.5|32393|32358|16
1698853200000|2023-11-01 15:40:00|32396|32361|32395.5|32360.5|32397|32362|32395|32360|30
1698853500000|2023-11-01 15:45:00|32395|32360|32392|32357|32395|32360|32382.5|32347.5|35
1698853800000|2023-11-01 15:50:00|32391.5|32356.5|32393|32358|32393|32358|32391.5|32356.5|8
1698854100000|2023-11-01 15:55:00|32392.5|32357.5|32393|32358|32394.5|32359.5|32392.5|32357.5|25
1698854400000|2023-11-01 16:00:00|32392.5|32357.5|32392.5|32357.5|32394|32359|32390|32355|17
1698854700000|2023-11-01 16:05:00|32393|32358|32393|32358|32393|32358|32392|32357|6
1698855000000|2023-11-01 16:10:00|32392.5|32357.5|32385|32350|32392.5|32357.5|32383|32348|28
1698855300000|2023-11-01 16:15:00|32385.5|32350.5|32392.5|32357.5|32392.5|32357.5|32385|32350|21
1698855600000|2023-11-01 16:20:00|32393|32358|32385|32350|32393|32358|32381.5|32346.5|17
1698855900000|2023-11-01 16:25:00|32384.5|32349.5|32386|32351|32386.5|32351.5|32384.5|32349.5|7
1698856200000|2023-11-01 16:30:00|32385.5|32350.5|32386.5|32351.5|32386.5|32351.5|32384.5|32349.5|6
1698856500000|2023-11-01 16:35:00|32386|32351|32389|32354|32389|32354|32386|32351|8
1698856800000|2023-11-01 16:40:00|32390.5|32355.5|32396|32361|32396|32361|32390.5|32355.5|15
1698857100000|2023-11-01 16:45:00|32395.5|32360.5|32393.5|32358.5|32396.5|32361.5|32393.5|32358.5|10
1698857400000|2023-11-01 16:50:00|32394|32359|32389.5|32354.5|32394|32359|32383.5|32348.5|20
1698857700000|2023-11-01 16:55:00|32390|32355|32389|32354|32390|32355|32388.5|32353.5|41
1698858000000|2023-11-01 17:00:00|32389.5|32354.5|32387|32352|32389.5|32354.5|32387|32352|8
1698858300000|2023-11-01 17:05:00|32387.5|32352.5|32392.5|32357.5|32392.5|32357.5|32387|32352|17
1698858600000|2023-11-01 17:10:00|32392|32357|32387|32352|32392.5|32357.5|32386.5|32351.5|33
1698858900000|2023-11-01 17:15:00|32386.5|32351.5|32386.5|32351.5|32387|32352|32386.5|32351.5|7
1698859200000|2023-11-01 17:20:00|32387|32352|32387|32352|32387|32352|32387|32352|1
1698859500000|2023-11-01 17:25:00|32386.5|32351.5|32387.5|32352.5|32387.5|32352.5|32386.5|32351.5|7
1698859800000|2023-11-01 17:30:00|32387|32352|32393|32358|32396.5|32361.5|32386.5|32351.5|29
1698860100000|2023-11-01 17:35:00|32393.5|32358.5|32388.5|32353.5|32393.5|32358.5|32388|32353|9
1698860400000|2023-11-01 17:40:00|32388|32353|32385.5|32350.5|32388.5|32353.5|32385.5|32350.5|10
1698860700000|2023-11-01 17:45:00|32386|32351|32384.5|32349.5|32386.5|32351.5|32384.5|32349.5|12
1698861000000|2023-11-01 17:50:00|32384|32349|32383|32348|32384.5|32349.5|32383|32348|4
1698861300000|2023-11-01 17:55:00|32383.5|32348.5|32333.5|32291.5|32383.5|32348.5|32333.5|32291.5|56
1698861600000|2023-11-01 18:00:00|32333|32291|32355.5|32313.5|32367.5|32325.5|32323|32281|103
1698861900000|2023-11-01 18:05:00|32356|32314|32374|32332|32384|32342|32354|32312|79
1698862200000|2023-11-01 18:10:00|32373.5|32331.5|32389|32347|32389|32347|32373.5|32331.5|73
1698862500000|2023-11-01 18:15:00|32388.5|32346.5|32388|32346|32390.5|32348.5|32386.5|32344.5|35
1698862800000|2023-11-01 18:20:00|32387.5|32345.5|32389|32349|32398.5|32356.5|32387.5|32345.5|13
1698863100000|2023-11-01 18:25:00|32388|32348|32378.5|32336.5|32388|32348|32374.5|32332.5|43
1698863400000|2023-11-01 18:30:00|32378|32336|32379|32337|32380|32338|32366|32324|87
1698863700000|2023-11-01 18:35:00|32378|32336|32381|32339|32381.5|32339.5|32368|32326|92
1698864000000|2023-11-01 18:40:00|32380.5|32338.5|32391.5|32349.5|32392.5|32350.5|32380.5|32338.5|57
1698864300000|2023-11-01 18:45:00|32392|32350|32390.5|32348.5|32404.5|32362.5|32390.5|32348.5|82
1698864600000|2023-11-01 18:50:00|32390|32348|32385.5|32343.5|32390.5|32348.5|32373.5|32331.5|62
1698864900000|2023-11-01 18:55:00|32385|32343|32381|32339|32385|32343|32372|32330|79
1698865200000|2023-11-01 19:00:00|32381.5|32339.5|32365.5|32323.5|32381.5|32339.5|32365|32323|56
1698865500000|2023-11-01 19:05:00|32366|32324|32363|32326|32366.5|32326|32363|32322.5|22
1698865800000|2023-11-01 19:10:00|32362|32325|32360|32318|32363|32326|32349|32314|43
1698866100000|2023-11-01 19:15:00|32360.5|32318.5|32363|32321|32366.5|32324.5|32357|32315|81
1698866400000|2023-11-01 19:20:00|32363.5|32321.5|32353|32311|32364|32322|32351.5|32309.5|64
1698866700000|2023-11-01 19:25:00|32352.5|32310.5|32362.5|32320.5|32365|32323|32351.5|32309.5|33
1698867000000|2023-11-01 19:30:00|32362|32320|32359.5|32317.5|32365|32323|32359.5|32317.5|28
1698867300000|2023-11-01 19:35:00|32359|32317|32354.5|32312.5|32359|32317|32354.5|32312.5|13
1698867600000|2023-11-01 19:40:00|32355|32313|32354.5|32312.5|32355|32313|32347.5|32305.5|19
1698867900000|2023-11-01 19:45:00|32354|32312|32358.5|32316.5|32358.5|32316.5|32353.5|32311.5|40
1698868200000|2023-11-01 19:50:00|32358|32316|32353.5|32311.5|32358|32316|32353.5|32311.5|20
1698868500000|2023-11-01 19:55:00|32354|32312|32358|32316|32358.5|32316.5|32353.5|32311.5|24
1698886800000|2023-11-02 01:00:00|32349|32307|32305.5|32270.5|32349|32307|32294.5|32259.5|7
1698887100000|2023-11-02 01:05:00|32306|32271|32302|32282|32310.5|32283.5|32300|32271|28
1698887400000|2023-11-02 01:10:00|32303|32283|32306.5|32271.5|32323|32288|32296|32269|88
1698887700000|2023-11-02 01:15:00|32303.5|32268.5|32287.5|32252.5|32304.5|32269.5|32287.5|32252.5|70
1698888000000|2023-11-02 01:20:00|32288.5|32253.5|32281|32261|32288.5|32261|32273|32247|60
1698888300000|2023-11-02 01:25:00|32281.5|32261.5|32295|32260|32296|32266.5|32281.5|32254.5|44
1698888600000|2023-11-02 01:30:00|32295.5|32260.5|32306|32271|32306|32271|32294.5|32259.5|42
1698888900000|2023-11-02 01:35:00|32299|32264|32305|32270|32307.5|32272.5|32298|32263|30
1698889200000|2023-11-02 01:40:00|32305.5|32270.5|32293.5|32273.5|32310.5|32281.5|32293.5|32270|48
1698889500000|2023-11-02 01:45:00|32293|32273|32293|32273|32298.5|32274|32288|32263.5|22
1698889800000|2023-11-02 01:50:00|32293.5|32273.5|32303|32283|32322|32294|32293.5|32268.5|32
1698890100000|2023-11-02 01:55:00|32298|32278|32290.5|32270.5|32298|32278|32285.5|32265.5|17
1698890400000|2023-11-02 02:00:00|32291|32271|32296|32276|32298|32278|32291|32271|29
1698890700000|2023-11-02 02:05:00|32296.5|32276.5|32298.5|32278.5|32299|32279|32296|32276|12
1698891000000|2023-11-02 02:10:00|32298|32278|32293.5|32273.5|32303.5|32278|32293|32266|14
1698891300000|2023-11-02 02:15:00|32293|32273|32287|32267|32298|32278|32283.5|32260|48
1698891600000|2023-11-02 02:20:00|32283.5|32263.5|32273|32253|32292|32265.5|32272.5|32246|32
1698891900000|2023-11-02 02:25:00|32273.5|32253.5|32272.5|32252.5|32274|32254|32272.5|32252.5|7
1698892200000|2023-11-02 02:30:00|32273|32253|32272.5|32252.5|32273|32253|32272.5|32252.5|6
1698892500000|2023-11-02 02:35:00|32268|32248|32268|32248|32271|32251|32268|32248|13
1698892800000|2023-11-02 02:40:00|32268.5|32248.5|32246.5|32226.5|32270|32248.5|32246.5|32218|67
1698893100000|2023-11-02 02:45:00|32247|32227|32248.5|32213.5|32254|32227.5|32239|32210.5|36
1698893400000|2023-11-02 02:50:00|32247.5|32212.5|32231|32211|32248.5|32214|32230|32204|28
1698893700000|2023-11-02 02:55:00|32230.5|32210.5|32225|32205|32235.5|32210.5|32222.5|32189|62
1698894000000|2023-11-02 03:00:00|32228.5|32208.5|32218.5|32198.5|32241|32214|32218.5|32198.5|41
1698894300000|2023-11-02 03:05:00|32219|32199|32233.5|32198.5|32235|32202.5|32219|32194.5|25
1698894600000|2023-11-02 03:10:00|32234.5|32199.5|32242.5|32207.5|32243|32208|32234.5|32199.5|32
1698894900000|2023-11-02 03:15:00|32243|32208|32240.5|32205.5|32243|32208|32239|32204|44
1698895200000|2023-11-02 03:20:00|32241|32206|32235|32215|32241.5|32216|32233|32204.5|15
1698895500000|2023-11-02 03:25:00|32234|32214|32233|32198|32239|32216|32231|32198|20
1698895800000|2023-11-02 03:30:00|32225|32205|32234.5|32214.5|32236|32215|32224|32201|38
1698896100000|2023-11-02 03:35:00|32235|32215|32227.5|32207.5|32235|32215|32227.5|32207.5|32
1698896400000|2023-11-02 03:40:00|32225.5|32205.5|32227.5|32207.5|32227.5|32207.5|32224.5|32204.5|9
1698896700000|2023-11-02 03:45:00|32227|32207|32220|32200|32227.5|32207.5|32219|32199|10
1698897000000|2023-11-02 03:50:00|32220.5|32200.5|32221|32201|32232.5|32203|32220|32190.5|29
1698897300000|2023-11-02 03:55:00|32220.5|32200.5|32216.5|32196.5|32228.5|32201.5|32216|32188|21
1698897600000|2023-11-02 04:00:00|32224.5|32189.5|32224.5|32189.5|32227.5|32200.5|32219.5|32188.5|11
1698897900000|2023-11-02 04:05:00|32224|32189|32219|32199|32226|32199|32218|32188.5|17
1698898200000|2023-11-02 04:10:00|32218.5|32198.5|32218|32198|32221|32201|32218|32198|19
1698898500000|2023-11-02 04:15:00|32218.5|32198.5|32236.5|32201.5|32236.5|32204|32218.5|32196.5|24
1698898800000|2023-11-02 04:20:00|32237|32202|32229|32209|32237|32210|32229|32201|9
1698899100000|2023-11-02 04:25:00|32238|32203|32248|32213|32248|32213|32237|32202|14
1698899400000|2023-11-02 04:30:00|32247.5|32212.5|32259|32224|32259|32224|32247.5|32212.5|30
1698899700000|2023-11-02 04:35:00|32257.5|32222.5|32246|32226|32257.5|32229|32246|32222|6
1698900000000|2023-11-02 04:40:00|32245.5|32225.5|32238.5|32218.5|32250|32226.5|32236|32208|24
1698900300000|2023-11-02 04:45:00|32239|32219|32242|32222|32242|32222|32239|32219|7
1698900600000|2023-11-02 04:50:00|32241.5|32221.5|32246.5|32226.5|32254|32226.5|32241.5|32218.5|11
1698900900000|2023-11-02 04:55:00|32247|32227|32247|32227|32247|32227|32247|32227|1
1698901200000|2023-11-02 05:00:00|32246.5|32226.5|32246.5|32226.5|32246.5|32226.5|32246|32226|3
1698901500000|2023-11-02 05:05:00|32246|32226|32246|32226|32246.5|32226.5|32246|32226|3
1698901800000|2023-11-02 05:10:00|32245.5|32225.5|32241|32221|32245.5|32225.5|32241|32221|4
1698902100000|2023-11-02 05:15:00|32241.5|32221.5|32245|32225|32249|32229|32241|32221|16
1698902400000|2023-11-02 05:20:00|32245.5|32225.5|32246|32226|32246|32226|32245.5|32225.5|6
1698902700000|2023-11-02 05:25:00|32245.5|32225.5|32244.5|32224.5|32245.5|32225.5|32244.5|32224.5|3
1698903000000|2023-11-02 05:30:00|32245|32225|32252.5|32217.5|32252.5|32225.5|32244.5|32217.5|5
1698903300000|2023-11-02 05:35:00|32253|32218|32241.5|32206.5|32253|32222.5|32233.5|32198.5|22
1698903600000|2023-11-02 05:40:00|32242|32207|32228|32193|32242|32207|32228|32193|14
1698903900000|2023-11-02 05:45:00|32227|32192|32236.5|32201.5|32236.5|32201.5|32227|32192|17
1698904200000|2023-11-02 05:50:00|32236|32201|32232|32197|32236.5|32201.5|32232|32197|19
1698904500000|2023-11-02 05:55:00|32231|32196|32229.5|32194.5|32231|32196|32228.5|32193.5|18
1698904800000|2023-11-02 06:00:00|32230|32195|32240|32205|32240.5|32205.5|32229|32194|29
1698905100000|2023-11-02 06:05:00|32239|32204|32238|32218|32243.5|32219|32235|32204|18
1698905400000|2023-11-02 06:10:00|32238.5|32218.5|32246.5|32211.5|32247|32219|32238|32211|12
1698905700000|2023-11-02 06:15:00|32246|32211|32250|32215|32253|32218|32245.5|32210.5|39
1698906000000|2023-11-02 06:20:00|32250.5|32215.5|32245|32225|32256.5|32228|32244|32214.5|25
1698906300000|2023-11-02 06:25:00|32244|32224|32234.5|32214.5|32255.5|32229.5|32234.5|32214.5|59
1698906600000|2023-11-02 06:30:00|32234|32214|32239|32219|32247.5|32222|32233.5|32212.5|18
1698906900000|2023-11-02 06:35:00|32239.5|32219.5|32243.5|32223.5|32244.5|32224.5|32239.5|32219.5|17
1698907200000|2023-11-02 06:40:00|32244|32224|32237|32217|32244|32224|32234.5|32214.5|25
1698907500000|2023-11-02 06:45:00|32237.5|32217.5|32238.5|32218.5|32238.5|32218.5|32237|32217|4
1698907800000|2023-11-02 06:50:00|32239|32219|32247|32227|32253|32233|32239|32219|15
1698908100000|2023-11-02 06:55:00|32246.5|32226.5|32246.5|32226.5|32247.5|32227.5|32242.5|32222.5|21
1698908400000|2023-11-02 07:00:00|32247.5|32227.5|32247.5|32227.5|32256.5|32232.5|32243|32221.5|42
1698908700000|2023-11-02 07:05:00|32250|32230|32248.5|32228.5|32257|32237|32248|32228|45
1698909000000|2023-11-02 07:10:00|32249|32229|32248|32228|32253|32233|32248|32228|27
1698909300000|2023-11-02 07:15:00|32252.5|32232.5|32248|32228|32252.5|32232.5|32248|32228|8
1698909600000|2023-11-02 07:20:00|32248.5|32228.5|32253.5|32233.5|32253.5|32233.5|32248.5|32228.5|9
1698909900000|2023-11-02 07:25:00|32255.5|32235.5|32256.5|32236.5|32264|32243|32253.5|32229|37
1698910200000|2023-11-02 07:30:00|32256|32236|32247.5|32227.5|32256|32236|32247|32227|37
1698910500000|2023-11-02 07:35:00|32247|32227|32234|32214|32248|32228|32233|32206|29
1698910800000|2023-11-02 07:40:00|32233.5|32213.5|32250|32215|32251|32224.5|32233.5|32213.5|25
1698911100000|2023-11-02 07:45:00|32243.5|32223.5|32263.5|32228.5|32264.5|32235.5|32243.5|32223.5|52
1698911400000|2023-11-02 07:50:00|32264|32229|32261|32226|32264|32229|32260|32225|33
1698911700000|2023-11-02 07:55:00|32260.5|32225.5|32249|32229|32271.5|32243|32249|32225.5|63
1698912000000|2023-11-02 08:00:00|32249.5|32229.5|32265.5|32230.5|32265.5|32234.5|32249|32226.5|38
1698912300000|2023-11-02 08:05:00|32267.5|32232.5|32268.5|32248.5|32275|32252.5|32263|32232.5|33
1698912600000|2023-11-02 08:10:00|32268|32248|32267|32232|32269|32248|32262|32232|19
1698912900000|2023-11-02 08:15:00|32266.5|32231.5|32261|32226|32268.5|32240.5|32260|32226|55
1698913200000|2023-11-02 08:20:00|32260.5|32225.5|32251.5|32231.5|32260.5|32231.5|32247|32218.5|13
1698913500000|2023-11-02 08:25:00|32252.5|32232.5|32247.5|32227.5|32252.5|32232.5|32247.5|32227.5|4
1698913800000|2023-11-02 08:30:00|32249.5|32229.5|32246.5|32226.5|32255.5|32230|32246.5|32219|13
1698914100000|2023-11-02 08:35:00|32246|32226|32237.5|32202.5|32246.5|32226.5|32236.5|32201.5|34
1698914400000|2023-11-02 08:40:00|32237|32202|32238|32203|32238.5|32203.5|32237|32202|19
1698914700000|2023-11-02 08:45:00|32231|32211|32231.5|32211.5|32238.5|32212|32231|32202.5|11
1698915300000|2023-11-02 08:55:00|32232.5|32212.5|32251|32216|32254|32219|32232.5|32206.5|35
1698915600000|2023-11-02 09:00:00|32250.5|32215.5|32246.5|32211.5|32251|32216|32246.5|32211.5|26
1698915900000|2023-11-02 09:05:00|32246|32211|32252|32217|32253.5|32223|32243|32211|15
1698916200000|2023-11-02 09:10:00|32251.5|32216.5|32238|32218|32251.5|32224.5|32237|32214.5|15
1698916500000|2023-11-02 09:15:00|32237.5|32217.5|32232.5|32212.5|32243.5|32218|32232.5|32208.5|31
1698916800000|2023-11-02 09:20:00|32233|32213|32237.5|32217.5|32237.5|32217.5|32232.5|32212.5|10
1698917100000|2023-11-02 09:25:00|32237|32217|32233|32213|32237.5|32217.5|32232.5|32212.5|19
1698917400000|2023-11-02 09:30:00|32232.5|32212.5|32232.5|32212.5|32237|32217|32232|32212|10
1698917700000|2023-11-02 09:35:00|32233|32213|32237.5|32217.5|32238|32218|32233|32213|16
1698918000000|2023-11-02 09:40:00|32237|32217|32237|32217|32237|32217|32237|32217|1
1698918300000|2023-11-02 09:45:00|32236.5|32216.5|32236|32216|32237|32217|32236|32216|10
1698918600000|2023-11-02 09:50:00|32235.5|32215.5|32236|32216|32236.5|32216.5|32235.5|32215.5|4
1698918900000|2023-11-02 09:55:00|32236.5|32216.5|32236.5|32216.5|32237|32217|32236.5|32216.5|3
1698919200000|2023-11-02 10:00:00|32237|32217|32252|32217|32252.5|32224.5|32236.5|32216|16
1698919500000|2023-11-02 10:05:00|32252.5|32217.5|32258.5|32223.5|32258.5|32223.5|32252|32217|14
1698919800000|2023-11-02 10:10:00|32258|32223|32248.5|32228.5|32258|32231|32248|32223|10
1698920100000|2023-11-02 10:15:00|32250|32230|32251.5|32231.5|32251.5|32231.5|32250|32230|4
1698920400000|2023-11-02 10:20:00|32256.5|32236.5|32247|32227|32257|32237|32247|32227|20
1698920700000|2023-11-02 10:25:00|32246.5|32226.5|32242.5|32222.5|32247|32227|32242.5|32222.5|4
1698921000000|2023-11-02 10:30:00|32242|32222|32242.5|32222.5|32242.5|32222.5|32242|32222|2
1698921300000|2023-11-02 10:35:00|32242|32222|32241.5|32221.5|32242|32222|32241.5|32221.5|2
1698921600000|2023-11-02 10:40:00|32242|32222|32238.5|32218.5|32242|32222|32237|32217|11
1698921900000|2023-11-02 10:45:00|32245.5|32210.5|32246.5|32211.5|32248|32221.5|32239|32210|13
1698922200000|2023-11-02 10:50:00|32246|32211|32247|32212|32247|32212|32245.5|32210.5|11
1698922500000|2023-11-02 10:55:00|32246.5|32211.5|32236.5|32216.5|32246.5|32217|32232|32204|20
1698922800000|2023-11-02 11:00:00|32237|32217|32240.5|32205.5|32240.5|32217|32233|32205.5|21
1698923100000|2023-11-02 11:05:00|32241|32206|32238|32203|32243|32208|32237|32202|16
1698923400000|2023-11-02 11:10:00|32238.5|32203.5|32242.5|32207.5|32242.5|32207.5|32238.5|32203.5|21
1698923700000|2023-11-02 11:15:00|32242|32207|32242|32207|32242|32207|32242|32207|1
1698924000000|2023-11-02 11:20:00|32242.5|32207.5|32242|32207|32243|32208|32242|32207|4
1698924300000|2023-11-02 11:25:00|32242.5|32207.5|32234|32214|32243|32215|32232.5|32204.5|16
1698924600000|2023-11-02 11:30:00|32234.5|32214.5|32232.5|32212.5|32240.5|32214.5|32232|32205|6
1698924900000|2023-11-02 11:35:00|32236|32216|32242|32207|32242.5|32216.5|32232.5|32207|34
1698925200000|2023-11-02 11:40:00|32240.5|32205.5|32242.5|32207.5|32242.5|32215.5|32235.5|32205.5|8
1698925500000|2023-11-02 11:45:00|32243.5|32208.5|32243|32208|32244|32209|32243|32208|4
1698925800000|2023-11-02 11:50:00|32243.5|32208.5|32248.5|32213.5|32248.5|32213.5|32243.5|32208.5|11
1698926100000|2023-11-02 11:55:00|32249|32214|32236|32216|32249|32222|32236|32214|10
1698926400000|2023-11-02 12:00:00|32235.5|32215.5|32237.5|32217.5|32248|32221.5|32234.5|32212.5|15
1698926700000|2023-11-02 12:05:00|32238|32218|32247.5|32212.5|32249.5|32220|32238|32210.5|13
1698927000000|2023-11-02 12:10:00|32247|32212|32247.5|32212.5|32247.5|32212.5|32245.5|32210.5|7
1698927300000|2023-11-02 12:15:00|32248.5|32213.5|32231|32211|32250.5|32223|32227|32205|16
1698927600000|2023-11-02 12:20:00|32229|32209|32246|32211|32246|32218|32229|32208|13
1698927900000|2023-11-02 12:25:00|32245.5|32210.5|32250.5|32215.5|32250.5|32217|32234|32206.5|17
1698928200000|2023-11-02 12:30:00|32247.5|32212.5|32243.5|32208.5|32248.5|32213.5|32237|32202|74
1698928500000|2023-11-02 12:35:00|32243|32208|32229.5|32209.5|32243|32212|32229.5|32200.5|22
1698928800000|2023-11-02 12:40:00|32235|32200|32227|32207|32235.5|32207|32222.5|32199|18
1698929100000|2023-11-02 12:45:00|32226.5|32206.5|32230.5|32195.5|32230.5|32206.5|32223.5|32195|17
1698929400000|2023-11-02 12:50:00|32230|32195|32223.5|32188.5|32230.5|32200|32218.5|32185|51
1698929700000|2023-11-02 12:55:00|32223|32188|32204|32169|32223|32188|32200.5|32165.5|53
1698930000000|2023-11-02 13:00:00|32203.5|32168.5|32206.5|32171.5|32211.5|32176.5|32203.5|32168.5|31
1698930300000|2023-11-02 13:05:00|32206|32171|32204.5|32169.5|32208|32173|32204.5|32169.5|18
1698930600000|2023-11-02 13:10:00|32205|32170|32189|32154|32205|32170|32183.5|32148.5|44
1698930900000|2023-11-02 13:15:00|32182|32162|32218|32183|32222.5|32189|32182|32162|57
1698931200000|2023-11-02 13:20:00|32217|32182|32213.5|32178.5|32217|32182|32206|32171|31
1698931500000|2023-11-02 13:25:00|32214|32179|32234|32199|32234.5|32199.5|32213.5|32178.5|31
1698931800000|2023-11-02 13:30:00|32233.5|32198.5|32217.5|32182.5|32235.5|32200.5|32217.5|32182.5|20
1698932100000|2023-11-02 13:35:00|32213.5|32178.5|32215|32180|32216.5|32181.5|32210.5|32175.5|29
1698932400000|2023-11-02 13:40:00|32209.5|32189.5|32215.5|32195.5|32225|32196|32209.5|32182.5|22
1698932700000|2023-11-02 13:45:00|32221.5|32186.5|32238|32203|32238|32203|32213|32185|25
1698933000000|2023-11-02 13:50:00|32235.5|32200.5|32230.5|32210.5|32237.5|32211|32223|32195.5|35
1698933300000|2023-11-02 13:55:00|32238.5|32203.5|32230.5|32195.5|32239|32204|32230|32195|30
1698933600000|2023-11-02 14:00:00|32231|32196|32231.5|32196.5|32237|32202|32230.5|32195.5|23
1698933900000|2023-11-02 14:05:00|32231|32196|32245.5|32210.5|32261|32219|32231|32196|57
1698934200000|2023-11-02 14:10:00|32245|32210|32241|32206|32245.5|32210.5|32239|32204|39
1698934500000|2023-11-02 14:15:00|32240.5|32205.5|32241.5|32206.5|32245|32210|32240.5|32205.5|11
1698934800000|2023-11-02 14:20:00|32241|32206|32241.5|32206.5|32245.5|32210.5|32241|32206|11
1698935100000|2023-11-02 14:25:00|32241|32206|32245.5|32210.5|32246|32211|32241|32206|5
1698935400000|2023-11-02 14:30:00|32246|32211|32248|32213|32258|32223|32246|32211|18
1698935700000|2023-11-02 14:35:00|32246.5|32211.5|32241|32206|32246.5|32211.5|32241|32206|6
1698936000000|2023-11-02 14:40:00|32234.5|32199.5|32229.5|32194.5|32238.5|32203.5|32229.5|32194.5|18
1698936300000|2023-11-02 14:45:00|32229|32194|32228|32193|32230.5|32195.5|32221.5|32186.5|31
1698936600000|2023-11-02 14:50:00|32227.5|32192.5|32228|32193|32228|32193|32226.5|32191.5|4
1698936900000|2023-11-02 14:55:00|32229.5|32194.5|32229.5|32194.5|32229.5|32194.5|32229.5|32194.5|1
1698937200000|2023-11-02 15:00:00|32230|32195|32234.5|32199.5|32237.5|32202.5|32229.5|32194.5|26
1698937500000|2023-11-02 15:05:00|32234|32199|32229.5|32194.5|32235|32200|32229.5|32194.5|21
1698937800000|2023-11-02 15:10:00|32229|32194|32229.5|32194.5|32230|32195|32227.5|32192.5|8
1698938100000|2023-11-02 15:15:00|32234|32199|32247.5|32212.5|32251|32216|32234|32199|48
1698938400000|2023-11-02 15:20:00|32247|32212|32261|32226|32261|32226|32247|32212|24
1698938700000|2023-11-02 15:25:00|32260.5|32225.5|32261.5|32226.5|32261.5|32226.5|32247.5|32212.5|39
1698939000000|2023-11-02 15:30:00|32262.5|32227.5|32250.5|32215.5|32268.5|32233.5|32250.5|32215.5|74
1698939300000|2023-11-02 15:35:00|32251|32216|32251|32216|32251|32216|32250.5|32215.5|7
1698939600000|2023-11-02 15:40:00|32251.5|32216.5|32250.5|32215.5|32251.5|32216.5|32250.5|32215.5|11
1698939900000|2023-11-02 15:45:00|32249.5|32214.5|32253|32218|32253|32218|32231.5|32196.5|25
1698940200000|2023-11-02 15:50:00|32252.5|32217.5|32261|32226|32262.5|32227.5|32252.5|32217.5|20
1698940500000|2023-11-02 15:55:00|32260.5|32225.5|32257.5|32222.5|32262.5|32227.5|32257.5|32222.5|25
1698940800000|2023-11-02 16:00:00|32258|32223|32257.5|32222.5|32258|32223|32255.5|32220.5|12
1698941100000|2023-11-02 16:05:00|32258|32223|32253|32218|32258.5|32223.5|32253|32218|8
1698941400000|2023-11-02 16:10:00|32253.5|32218.5|32263.5|32228.5|32268|32233|32253|32218|34
1698941700000|2023-11-02 16:15:00|32263|32228|32267.5|32232.5|32267.5|32232.5|32262.5|32227.5|28
1698942000000|2023-11-02 16:20:00|32267|32232|32267.5|32232.5|32268|32233|32267|32232|14
1698942300000|2023-11-02 16:25:00|32268|32233|32270|32235|32280.5|32245.5|32268|32233|34
1698942600000|2023-11-02 16:30:00|32269.5|32234.5|32264|32229|32269.5|32234.5|32261.5|32226.5|26
1698942900000|2023-11-02 16:35:00|32264.5|32229.5|32266|32231|32269.5|32234.5|32264.5|32229.5|20
1698943200000|2023-11-02 16:40:00|32265.5|32230.5|32268|32233|32269|32234|32265.5|32230.5|17
1698943500000|2023-11-02 16:45:00|32266|32231|32265.5|32230.5|32266|32231|32265.5|32230.5|2
1698943800000|2023-11-02 16:50:00|32266|32231|32266|32231|32266|32231|32265|32230|13
1698944100000|2023-11-02 16:55:00|32270|32235|32269.5|32234.5|32270.5|32235.5|32269.5|32234.5|5
1698944400000|2023-11-02 17:00:00|32269|32234|32267|32232|32271|32236|32267|32232|13
1698944700000|2023-11-02 17:05:00|32266.5|32231.5|32269|32234|32272|32237|32265|32230|16
1698945000000|2023-11-02 17:10:00|32269.5|32234.5|32262.5|32227.5|32269.5|32234.5|32262|32227|20
1698945300000|2023-11-02 17:15:00|32263|32228|32261.5|32226.5|32263|32228|32261|32226|14
1698945600000|2023-11-02 17:20:00|32262|32227|32263.5|32228.5|32264|32229|32262|32227|4
1698945900000|2023-11-02 17:25:00|32264|32229|32263.5|32228.5|32264.5|32229.5|32263.5|32228.5|14
1698946200000|2023-11-02 17:30:00|32264|32229|32244.5|32209.5|32264.5|32229.5|32235|32193|97
1698946500000|2023-11-02 17:35:00|32244|32209|32250.5|32215.5|32251|32216|32244|32209|11
1698946800000|2023-11-02 17:40:00|32251|32216|32251|32216|32253|32218|32250.5|32215.5|11
1698947100000|2023-11-02 17:45:00|32251.5|32216.5|32256|32221|32256.5|32221.5|32251.5|32216.5|10
1698947400000|2023-11-02 17:50:00|32256.5|32221.5|32255.5|32220.5|32256.5|32221.5|32255.5|32220.5|3
1698947700000|2023-11-02 17:55:00|32256|32221|32256|32221|32256.5|32221.5|32255.5|32220.5|5
1698948000000|2023-11-02 18:00:00|32251.5|32216.5|32257|32219|32257|32221.5|32237.5|32202.5|41
1698948300000|2023-11-02 18:05:00|32258|32218|32256.5|32214.5|32259|32218|32253.5|32211.5|30
1698948600000|2023-11-02 18:10:00|32257.5|32215.5|32259.5|32217.5|32260|32218|32257.5|32215.5|5
1698948900000|2023-11-02 18:15:00|32257|32215|32256|32217|32258|32217|32254.5|32212.5|21
1698949200000|2023-11-02 18:20:00|32255|32218|32255.5|32220.5|32256|32221|32253.5|32218|23
1698949800000|2023-11-02 18:30:00|32256|32221|32255.5|32220.5|32256|32221|32255.5|32220.5|2
1698950400000|2023-11-02 18:40:00|32255|32220|32255|32220|32255|32220|32255|32220|1
1698950700000|2023-11-02 18:45:00|32252|32219|32252.5|32217.5|32255|32219.5|32251|32216|20
1698951000000|2023-11-02 18:50:00|32254|32219|32260.5|32225.5|32260.5|32225.5|32254|32219|15
1698951300000|2023-11-02 18:55:00|32260|32225|32260.5|32225.5|32261.5|32226.5|32259.5|32224.5|15
1698951600000|2023-11-02 19:00:00|32261.5|32226.5|32261|32226|32262.5|32227.5|32260.5|32225.5|20
1698951900000|2023-11-02 19:05:00|32261.5|32226.5|32261.5|32226.5|32261.5|32226.5|32261|32226|3
1698952200000|2023-11-02 19:10:00|32261|32226|32265.5|32230.5|32265.5|32230.5|32260|32225|13
1698952500000|2023-11-02 19:15:00|32266|32231|32265.5|32230.5|32266|32231|32265.5|32230.5|16
1698952800000|2023-11-02 19:20:00|32270.5|32235.5|32272|32237|32272.5|32237.5|32269.5|32234.5|8
1698953100000|2023-11-02 19:25:00|32272.5|32237.5|32272|32237|32272.5|32237.5|32272|32237|2
1698953400000|2023-11-02 19:30:00|32271.5|32236.5|32267|32231|32271.5|32236.5|32266|32231|23
1698953700000|2023-11-02 19:35:00|32268|32230|32261|32226|32268|32231|32261|32226|8
1698954000000|2023-11-02 19:40:00|32261.5|32226.5|32259.5|32224.5|32261.5|32226.5|32257.5|32222.5|26
1698954300000|2023-11-02 19:45:00|32260|32225|32260|32225|32260|32225|32260|32225|1
1698954600000|2023-11-02 19:50:00|32259.5|32224.5|32262|32227|32263|32228|32259.5|32224.5|11
1698954900000|2023-11-02 19:55:00|32262.5|32227.5|32260|32225|32264.5|32229.5|32259.5|32224.5|8
1698973200000|2023-11-03 01:00:00|32220.5|32178.5|32257|32222|32257|32222|32220.5|32178.5|26
1698973500000|2023-11-03 01:05:00|32255.5|32220.5|32238|32218|32255.5|32220.5|32236.5|32206.5|29
1698973800000|2023-11-03 01:10:00|32235|32215|32238.5|32218.5|32238.5|32218.5|32234|32214|25
1698974100000|2023-11-03 01:15:00|32239|32219|32247|32227|32249|32229|32239|32219|32
1698974400000|2023-11-03 01:20:00|32247.5|32227.5|32247.5|32227.5|32248.5|32228.5|32238|32218|48
1698974700000|2023-11-03 01:25:00|32247|32227|32242.5|32222.5|32248.5|32228.5|32242.5|32222.5|13
1698975000000|2023-11-03 01:30:00|32244.5|32224.5|32243|32223|32248.5|32228.5|32242|32222|31
1698975300000|2023-11-03 01:35:00|32242.5|32222.5|32242.5|32207.5|32247.5|32227.5|32234.5|32199.5|57
1698975600000|2023-11-03 01:40:00|32243|32208|32232.5|32212.5|32243|32212.5|32230|32204|27
1698975900000|2023-11-03 01:45:00|32231.5|32211.5|32243.5|32208.5|32248|32223|32231.5|32201|55
1698976200000|2023-11-03 01:50:00|32244|32209|32237|32217|32248|32219.5|32237|32209|20
1698976500000|2023-11-03 01:55:00|32235|32215|32224.5|32204.5|32235|32215|32224|32204|76
1698976800000|2023-11-03 02:00:00|32224|32204|32212.5|32192.5|32228.5|32204|32209.5|32182|57
1698977100000|2023-11-03 02:05:00|32220.5|32185.5|32200|32165|32222.5|32191|32199|32164|72
1698977400000|2023-11-03 02:10:00|32204|32169|32172.5|32152.5|32206|32176.5|32171.5|32151.5|94
1698977700000|2023-11-03 02:15:00|32172|32152|32187.5|32167.5|32187.5|32167.5|32171.5|32145|84
1698978000000|2023-11-03 02:20:00|32186|32166|32190|32170|32191.5|32171.5|32182.5|32162.5|34
1698978300000|2023-11-03 02:25:00|32187.5|32167.5|32158.5|32138.5|32187.5|32167.5|32158.5|32135|39
1698978600000|2023-11-03 02:30:00|32158|32138|32153.5|32118.5|32165.5|32138.5|32143|32118.5|39
1698978900000|2023-11-03 02:35:00|32152.5|32117.5|32155|32120|32164|32131.5|32150.5|32115.5|83
1698979200000|2023-11-03 02:40:00|32153|32133|32154.5|32134.5|32162|32134.5|32148|32125.5|51
1698979500000|2023-11-03 02:45:00|32155|32135|32164.5|32144.5|32171|32144.5|32155|32128|42
1698979800000|2023-11-03 02:50:00|32165|32145|32162.5|32142.5|32174.5|32145|32162.5|32135.5|44
1698980100000|2023-11-03 02:55:00|32163.5|32143.5|32158|32138|32165.5|32145.5|32152.5|32132.5|31
1698980400000|2023-11-03 03:00:00|32157.5|32137.5|32153|32118|32157.5|32137.5|32140|32117|41
1698980700000|2023-11-03 03:05:00|32152.5|32117.5|32134.5|32114.5|32155.5|32125.5|32133|32110|40
1698981000000|2023-11-03 03:10:00|32135|32115|32157|32137|32157|32137|32134.5|32114.5|31
1698981300000|2023-11-03 03:15:00|32157.5|32137.5|32167.5|32132.5|32169.5|32137.5|32157|32128.5|29
1698981600000|2023-11-03 03:20:00|32166.5|32131.5|32161.5|32126.5|32166.5|32131.5|32161.5|32126.5|31
1698981900000|2023-11-03 03:25:00|32162|32127|32167.5|32147.5|32176|32152.5|32162|32127|25
1698982200000|2023-11-03 03:30:00|32168|32148|32168|32148|32172.5|32152.5|32168|32148|12
1698982500000|2023-11-03 03:35:00|32167.5|32147.5|32173.5|32138.5|32173.5|32147.5|32165.5|32138|17
1698982800000|2023-11-03 03:40:00|32173|32138|32158.5|32138.5|32173|32138.5|32158|32126|47
1698983100000|2023-11-03 03:45:00|32158|32138|32158.5|32138.5|32168.5|32143.5|32158|32131|28
1698983400000|2023-11-03 03:50:00|32163.5|32143.5|32168|32148|32169|32149|32163|32143|18
1698983700000|2023-11-03 03:55:00|32164|32144|32157.5|32137.5|32168|32148|32156.5|32136.5|27
1698984000000|2023-11-03 04:00:00|32158|32138|32158|32138|32162.5|32142.5|32153.5|32133.5|14
1698984300000|2023-11-03 04:05:00|32158.5|32138.5|32158.5|32138.5|32158.5|32138.5|32158|32138|7
1698984600000|2023-11-03 04:10:00|32158|32138|32158|32138|32163|32143|32158|32138|21
1698984900000|2023-11-03 04:15:00|32157.5|32137.5|32157|32137|32157.5|32137.5|32151.5|32131.5|12
1698985200000|2023-11-03 04:20:00|32156|32136|32155.5|32135.5|32156.5|32136.5|32155.5|32135.5|5
1698985500000|2023-11-03 04:25:00|32156|32136|32156|32136|32157|32137|32153.5|32133.5|12
1698985800000|2023-11-03 04:30:00|32155|32135|32156|32136|32156|32136|32155|32135|13
1698986100000|2023-11-03 04:35:00|32156.5|32136.5|32156|32136|32157|32137|32156|32136|11
1698986400000|2023-11-03 04:40:00|32156.5|32136.5|32158|32138|32159|32139|32156|32136|21
1698986700000|2023-11-03 04:45:00|32157.5|32137.5|32159.5|32139.5|32159.5|32139.5|32157.5|32137.5|6
1698987000000|2023-11-03 04:50:00|32159|32139|32163.5|32143.5|32163.5|32143.5|32159|32139|7
1698987300000|2023-11-03 04:55:00|32162.5|32142.5|32163.5|32143.5|32164|32144|32162.5|32142.5|19
1698987600000|2023-11-03 05:00:00|32163|32143|32162|32142|32164|32144|32162|32142|24
1698987900000|2023-11-03 05:05:00|32162.5|32142.5|32158.5|32138.5|32163|32143|32158.5|32138.5|25
1698988200000|2023-11-03 05:10:00|32159|32139|32162.5|32142.5|32162.5|32142.5|32158.5|32138.5|24
1698988500000|2023-11-03 05:15:00|32162|32142|32161.5|32141.5|32162.5|32142.5|32161|32141|18
1698988800000|2023-11-03 05:20:00|32162|32142|32162|32142|32162.5|32142.5|32161|32141|16
1698989100000|2023-11-03 05:25:00|32161|32141|32163|32143|32163.5|32143.5|32161|32141|9
1698989400000|2023-11-03 05:30:00|32163.5|32143.5|32158.5|32138.5|32163.5|32143.5|32158.5|32138.5|9
1698989700000|2023-11-03 05:35:00|32159|32139|32149|32114|32159|32139|32141.5|32112.5|48
1698990000000|2023-11-03 05:40:00|32148.5|32113.5|32162.5|32127.5|32163|32128|32148|32113|38
1698990300000|2023-11-03 05:45:00|32163|32128|32146|32126|32163|32135|32145|32125|17
1698990600000|2023-11-03 05:50:00|32146.5|32126.5|32145.5|32125.5|32148|32128|32145.5|32125.5|16
1698990900000|2023-11-03 05:55:00|32145|32125|32151|32116|32151.5|32125|32140.5|32113.5|26
1698991200000|2023-11-03 06:00:00|32150.5|32115.5|32157|32137|32161|32137|32148|32113|32
1698991500000|2023-11-03 06:05:00|32156.5|32136.5|32163|32143|32163.5|32143.5|32153|32133|31
1698991800000|2023-11-03 06:10:00|32164.5|32144.5|32169|32149|32169|32149|32164.5|32144.5|17
1698992100000|2023-11-03 06:15:00|32170|32150|32189|32154|32189|32162.5|32170|32150|23
1698992400000|2023-11-03 06:20:00|32189.5|32154.5|32195.5|32160.5|32195.5|32164.5|32181.5|32154|30
1698992700000|2023-11-03 06:25:00|32196|32161|32188.5|32168.5|32196.5|32176.5|32188|32161|38
1698993000000|2023-11-03 06:30:00|32189|32169|32193.5|32173.5|32194|32174|32188|32168|12
1698993300000|2023-11-03 06:35:00|32193|32173|32194|32174|32194|32174|32188|32168|12
1698993600000|2023-11-03 06:40:00|32192.5|32172.5|32184.5|32164.5|32193.5|32173.5|32184.5|32164.5|41
1698993900000|2023-11-03 06:45:00|32185|32165|32184|32164|32188|32168|32183|32163|15
1698994200000|2023-11-03 06:50:00|32183.5|32163.5|32183.5|32163.5|32184.5|32164.5|32183.5|32163.5|9
1698994500000|2023-11-03 06:55:00|32183|32163|32180.5|32160.5|32183|32163|32173.5|32153.5|32
1698994800000|2023-11-03 07:00:00|32181|32161|32186|32166|32188|32168|32181|32161|23
1698995100000|2023-11-03 07:05:00|32184|32164|32183|32163|32188|32168|32183|32163|9
1698995400000|2023-11-03 07:10:00|32183.5|32163.5|32188|32168|32188|32168|32183|32163|10
1698995700000|2023-11-03 07:15:00|32184.5|32164.5|32185.5|32165.5|32186|32166|32184.5|32164.5|8
1698996000000|2023-11-03 07:20:00|32185|32165|32187|32167|32193|32167|32183|32156|13
1698996300000|2023-11-03 07:25:00|32187.5|32167.5|32183.5|32163.5|32187.5|32167.5|32183|32163|12
1698996600000|2023-11-03 07:30:00|32183|32163|32182.5|32162.5|32188.5|32163.5|32178.5|32153.5|21
1698996900000|2023-11-03 07:35:00|32183|32163|32183|32163|32185.5|32165.5|32182.5|32162.5|15
1698997200000|2023-11-03 07:40:00|32182.5|32162.5|32183|32163|32190.5|32163|32180|32153.5|18
1698997500000|2023-11-03 07:45:00|32186|32166|32183|32163|32186|32166|32183|32163|10
1698997800000|2023-11-03 07:50:00|32183.5|32163.5|32188.5|32168.5|32192|32168.5|32183.5|32156|16
1698998100000|2023-11-03 07:55:00|32193|32173|32198|32178|32206|32179|32193|32168.5|17
1698998400000|2023-11-03 08:00:00|32204.5|32169.5|32200|32165|32204.5|32173.5|32188|32162.5|23
1698998700000|2023-11-03 08:05:00|32200.5|32165.5|32207.5|32172.5|32207.5|32179.5|32199|32165.5|36
1698999000000|2023-11-03 08:10:00|32207|32172|32188|32168|32207.5|32174|32188|32166|27
1698999300000|2023-11-03 08:15:00|32187.5|32167.5|32189.5|32154.5|32193.5|32167.5|32184|32153.5|27
1698999600000|2023-11-03 08:20:00|32189|32154|32195|32160|32195|32167.5|32185|32153.5|14
1698999900000|2023-11-03 08:25:00|32188|32168|32183.5|32163.5|32188|32168|32183.5|32163.5|5
1699000200000|2023-11-03 08:30:00|32182.5|32162.5|32182.5|32162.5|32185|32165|32182.5|32162.5|38
1699000500000|2023-11-03 08:35:00|32183|32163|32185.5|32165.5|32192.5|32165.5|32183|32157|14
1699000800000|2023-11-03 08:40:00|32192.5|32157.5|32187.5|32167.5|32192.5|32167.5|32185|32157|5
1699001100000|2023-11-03 08:45:00|32188|32168|32185|32165|32194.5|32168|32182.5|32159.5|33
1699001400000|2023-11-03 08:50:00|32185.5|32165.5|32193.5|32173.5|32193.5|32173.5|32185.5|32165.5|15
1699001700000|2023-11-03 08:55:00|32188.5|32168.5|32198.5|32178.5|32209|32184.5|32188.5|32168.5|38
1699002000000|2023-11-03 09:00:00|32201|32181|32202.5|32167.5|32206.5|32183|32199.5|32167.5|19
1699002300000|2023-11-03 09:05:00|32203|32168|32205.5|32170.5|32206.5|32171.5|32203|32168|20
1699002600000|2023-11-03 09:10:00|32203.5|32168.5|32201.5|32166.5|32203.5|32168.5|32201.5|32166.5|5
1699002900000|2023-11-03 09:15:00|32202|32167|32202|32167|32202|32167|32202|32167|1
1699003200000|2023-11-03 09:20:00|32201.5|32166.5|32193|32173|32203|32173|32193|32165|12
1699003500000|2023-11-03 09:25:00|32194|32174|32192.5|32172.5|32197|32177|32192.5|32172.5|29
1699003800000|2023-11-03 09:30:00|32193|32173|32192.5|32172.5|32193|32173|32192.5|32172.5|2
1699004100000|2023-11-03 09:35:00|32198.5|32178.5|32203|32168|32203.5|32179.5|32196.5|32167.5|15
1699004400000|2023-11-03 09:40:00|32203.5|32168.5|32203|32168|32203.5|32168.5|32202.5|32167.5|8
1699004700000|2023-11-03 09:45:00|32203.5|32168.5|32203|32168|32203.5|32168.5|32202.5|32167.5|4
1699005000000|2023-11-03 09:50:00|32202.5|32167.5|32195|32175|32205|32178|32194|32167.5|11
1699005300000|2023-11-03 09:55:00|32195.5|32175.5|32195.5|32175.5|32205.5|32175.5|32194.5|32166|18
1699005600000|2023-11-03 10:00:00|32203.5|32168.5|32201.5|32181.5|32206|32183|32198|32168.5|13
1699005900000|2023-11-03 10:05:00|32208.5|32173.5|32209|32174|32209|32174|32208.5|32173.5|2
1699006200000|2023-11-03 10:10:00|32208.5|32173.5|32203|32183|32211|32183|32203|32173.5|8
1699006500000|2023-11-03 10:15:00|32198|32178|32203|32183|32211|32183|32198|32173.5|12
1699006800000|2023-11-03 10:20:00|32203.5|32183.5|32203|32183|32203.5|32183.5|32203|32183|2
1699007100000|2023-11-03 10:25:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|1
1699007400000|2023-11-03 10:30:00|32204|32184|32208.5|32188.5|32208.5|32188.5|32204|32184|5
1699008600000|2023-11-03 10:50:00|32208|32188|32202.5|32182.5|32208|32188|32202|32182|12
1699008900000|2023-11-03 10:55:00|32198|32178|32212.5|32177.5|32212.5|32181|32198|32172.5|10
1699009200000|2023-11-03 11:00:00|32213|32178|32212|32177|32213|32178|32212|32177|7
1699009500000|2023-11-03 11:05:00|32212.5|32177.5|32203|32183|32213|32183|32203|32175|8
1699009800000|2023-11-03 11:10:00|32202.5|32182.5|32202.5|32182.5|32202.5|32182.5|32202.5|32182.5|1
1699010100000|2023-11-03 11:15:00|32200.5|32180.5|32196.5|32161.5|32206|32180.5|32195.5|32161.5|30
1699010400000|2023-11-03 11:20:00|32196|32161|32199|32164|32199|32164|32196|32161|9
1699010700000|2023-11-03 11:25:00|32198.5|32163.5|32198.5|32163.5|32198.5|32163.5|32198.5|32163.5|1
1699011000000|2023-11-03 11:30:00|32199.5|32164.5|32200.5|32165.5|32201|32166|32198|32163|13
1699011300000|2023-11-03 11:35:00|32200|32165|32201|32166|32201|32166|32199|32164|9
1699011600000|2023-11-03 11:40:00|32201.5|32166.5|32202|32167|32202|32167|32201.5|32166.5|2
1699011900000|2023-11-03 11:45:00|32201.5|32166.5|32202.5|32167.5|32202.5|32167.5|32201|32166|9
1699012200000|2023-11-03 11:50:00|32203|32168|32197|32177|32205.5|32177.5|32197|32167.5|12
1699012500000|2023-11-03 11:55:00|32197.5|32177.5|32193|32173|32198|32178|32192.5|32172.5|11
1699012800000|2023-11-03 12:00:00|32194|32174|32192.5|32172.5|32197|32177|32192.5|32172.5|6
1699013100000|2023-11-03 12:05:00|32195.5|32175.5|32195.5|32175.5|32195.5|32175.5|32195|32175|3
1699013400000|2023-11-03 12:10:00|32202.5|32167.5|32207.5|32172.5|32211|32178.5|32198.5|32167.5|21
1699013700000|2023-11-03 12:15:00|32208|32173|32202.5|32167.5|32208|32173|32202.5|32167.5|9
1699014000000|2023-11-03 12:20:00|32195.5|32160.5|32192|32150|32195.5|32160.5|32180.5|32138.5|48
1699014300000|2023-11-03 12:25:00|32191.5|32149.5|32190.5|32148.5|32201.5|32159.5|32183|32141|146
1699014600000|2023-11-03 12:30:00|32190|32148|32106.5|32064.5|32191|32149|32093.5|32051.5|31
1699014900000|2023-11-03 12:35:00|32106|32064|32097.5|32055.5|32129|32087|32090|32048|121
1699015200000|2023-11-03 12:40:00|32098|32056|32094.5|32052.5|32107.5|32065.5|32089.5|32047.5|67
1699015500000|2023-11-03 12:45:00|32094|32052|32081.5|32046.5|32098|32060.5|32079.5|32044.5|76
1699015800000|2023-11-03 12:50:00|32082|32047|32124.5|32089.5|32125|32090|32081|32046|85
1699016100000|2023-11-03 12:55:00|32124|32089|32134.5|32099.5|32161.5|32119.5|32124|32089|68
1699016400000|2023-11-03 13:00:00|32134|32099|32120.5|32085.5|32134|32099|32090|32055|79
1699016700000|2023-11-03 13:05:00|32117|32082|32110|32075|32132.5|32097.5|32110|32075|78
1699017000000|2023-11-03 13:10:00|32111|32076|32134.5|32099.5|32137.5|32102.5|32111|32076|65
1699017300000|2023-11-03 13:15:00|32135|32100|32117.5|32082.5|32135|32100|32115|32080|44
1699017600000|2023-11-03 13:20:00|32117|32082|32113|32078|32124|32089|32109.5|32074.5|41
1699017900000|2023-11-03 13:25:00|32113.5|32078.5|32124.5|32089.5|32132.5|32097.5|32104.5|32069.5|67
1699018200000|2023-11-03 13:30:00|32121.5|32086.5|32112.5|32077.5|32123.5|32092.5|32099.5|32064.5|74
1699018500000|2023-11-03 13:35:00|32109.5|32074.5|32093.5|32058.5|32111.5|32076.5|32093.5|32058.5|61
1699018800000|2023-11-03 13:40:00|32094|32059|32070.5|32028.5|32100|32065|32065.5|32023.5|55
1699019100000|2023-11-03 13:45:00|32070|32028|32084.5|32049.5|32091|32056|32069.5|32027.5|80
1699019400000|2023-11-03 13:50:00|32085|32050|32077.5|32042.5|32085|32050|32075|32040|46
1699019700000|2023-11-03 13:55:00|32077|32042|32092|32050|32092|32055.5|32077|32042|45
1699020000000|2023-11-03 14:00:00|32091.5|32049.5|32100.5|32065.5|32106.5|32071.5|32074.5|32039.5|86
1699020300000|2023-11-03 14:05:00|32100|32065|32110.5|32075.5|32117.5|32082.5|32100|32065|67
1699020600000|2023-11-03 14:10:00|32111|32076|32121|32086|32121|32086|32110.5|32075.5|44
1699020900000|2023-11-03 14:15:00|32120.5|32085.5|32102.5|32067.5|32131.5|32096.5|32092.5|32057|38
1699021200000|2023-11-03 14:20:00|32102|32067|32091.5|32056.5|32103.5|32068.5|32082|32047|61
1699021500000|2023-11-03 14:25:00|32092|32057|32119.5|32084.5|32124|32089|32092|32057|43
1699021800000|2023-11-03 14:30:00|32119|32084|32099|32064|32119.5|32084.5|32095|32055|78
1699022100000|2023-11-03 14:35:00|32099.5|32064.5|32088.5|32053.5|32100|32065|32088.5|32053.5|24
1699022400000|2023-11-03 14:40:00|32089|32054|32084.5|32049.5|32090|32055|32084|32049|18
1699022700000|2023-11-03 14:45:00|32084|32049|32073.5|32038.5|32084|32049|32073.5|32038.5|34
1699023000000|2023-11-03 14:50:00|32073|32038|32061|32026|32073.5|32038.5|32059|32024|21
1699023300000|2023-11-03 14:55:00|32060.5|32025.5|32057.5|32022.5|32062|32027|32053.5|32018.5|43
1699023600000|2023-11-03 15:00:00|32058|32023|32062.5|32027.5|32062.5|32027.5|32055|32020|25
1699023900000|2023-11-03 15:05:00|32062|32027|32055|32020|32064|32029|32054.5|32019.5|34
1699024200000|2023-11-03 15:10:00|32055.5|32020.5|32056|32021|32059.5|32024.5|32054|32019|28
1699024500000|2023-11-03 15:15:00|32056.5|32021.5|32055.5|32020.5|32057.5|32022.5|32054.5|32019.5|12
1699024800000|2023-11-03 15:20:00|32056|32021|32048.5|32013.5|32056.5|32021.5|32048.5|32013.5|13
1699025100000|2023-11-03 15:25:00|32050.5|32015.5|32041.5|32006.5|32050.5|32015.5|32036.5|32001.5|49
1699025400000|2023-11-03 15:30:00|32041|32006|32037|32002|32041.5|32006.5|32028|31993|40
1699025700000|2023-11-03 15:35:00|32037.5|32002.5|32030.5|31995.5|32037.5|32002.5|32027.5|31992.5|26
1699026000000|2023-11-03 15:40:00|32029|31994|32027.5|31992.5|32029.5|31994.5|32021|31986|30
1699026300000|2023-11-03 15:45:00|32027|31992|32008.5|31973.5|32027.5|31992.5|32008.5|31973.5|23
1699026600000|2023-11-03 15:50:00|32008|31973|31993|31957|32010|31973|31978|31936|90
1699026900000|2023-11-03 15:55:00|31991|31956|31996|31961|31996|31961|31990|31955|41
1699027200000|2023-11-03 16:00:00|31995.5|31960.5|32002.5|31967.5|32003.5|31968.5|31988.5|31953.5|40
1699027500000|2023-11-03 16:05:00|32003|31968|32001.5|31966.5|32003|31968|31997.5|31962.5|19
1699027800000|2023-11-03 16:10:00|32001|31966|32000.5|31965.5|32001.5|31966.5|32000.5|31965.5|6
1699028100000|2023-11-03 16:15:00|32001|31966|32006|31971|32007.5|31972.5|31999.5|31964.5|26
1699028400000|2023-11-03 16:20:00|32006.5|31971.5|32002|31967|32006.5|31971.5|31998|31963|24
1699028700000|2023-11-03 16:25:00|32008|31973|32016.5|31981.5|32026|31985|32008|31973|53
1699029000000|2023-11-03 16:30:00|32017|31982|32008.5|31966.5|32028.5|31993.5|32008.5|31966.5|27
1699029300000|2023-11-03 16:35:00|32009|31967|32009|31973|32013|31976|31998.5|31960|81
1699029600000|2023-11-03 16:40:00|32008.5|31974|32007.5|31972.5|32009.5|31974.5|32002.5|31967.5|34
1699029900000|2023-11-03 16:45:00|32007|31972|32003.5|31968.5|32007|31972|32002|31967|33
1699030200000|2023-11-03 16:50:00|32004|31969|32003|31968|32004|31969|31998|31963|29
1699030500000|2023-11-03 16:55:00|32003.5|31968.5|32006|31971|32006.5|31971.5|31996|31961|21
1699030800000|2023-11-03 17:00:00|32005|31970|32003.5|31968.5|32005|31970|31994.5|31959.5|38
1699031100000|2023-11-03 17:05:00|32001|31966|31985.5|31950.5|32001|31966|31985.5|31950.5|18
1699031400000|2023-11-03 17:10:00|31986|31951|31989.5|31954.5|31990.5|31955.5|31986|31951|21
1699031700000|2023-11-03 17:15:00|31990|31955|31993.5|31958.5|31994|31959|31990|31955|8
1699032000000|2023-11-03 17:20:00|31994.5|31959.5|31997|31962|32005|31970|31994.5|31959.5|25
1699032300000|2023-11-03 17:25:00|31996.5|31961.5|32000|31965|32000.5|31965.5|31996|31961|18
1699032600000|2023-11-03 17:30:00|31999.5|31964.5|32001.5|31966.5|32001.5|31966.5|31999|31964|6
1699032900000|2023-11-03 17:35:00|32000|31965|31995.5|31960.5|32000|31965|31995|31960|21
1699033200000|2023-11-03 17:40:00|31995|31960|31993.5|31958.5|31996.5|31961.5|31993.5|31958.5|18
1699033500000|2023-11-03 17:45:00|31994|31959|32010|31975|32011|31976|31994|31959|30
1699033800000|2023-11-03 17:50:00|32012.5|31977.5|32016.5|31981.5|32019|31984|32012.5|31977.5|23
1699034100000|2023-11-03 17:55:00|32016|31981|32013|31978|32016|31981|32013|31978|5
1699034400000|2023-11-03 18:00:00|32012.5|31977.5|32013|31978|32014|31979|32011.5|31976.5|29
1699034700000|2023-11-03 18:05:00|32013.5|31978.5|32013|31978|32013.5|31978.5|32012.5|31977.5|6
1699035000000|2023-11-03 18:10:00|32013.5|31978.5|32014.5|31979.5|32015|31980|32012.5|31977.5|11
1699035300000|2023-11-03 18:15:00|32003|31968|32012|31977|32012.5|31977.5|31999|31964|20
1699035600000|2023-11-03 18:20:00|32011.5|31976.5|32011.5|31976.5|32012|31977|32011.5|31976.5|3
1699035900000|2023-11-03 18:25:00|32012|31977|32010|31974|32013|31977|32003.5|31967|21
1699036200000|2023-11-03 18:30:00|32009|31972|32002.5|31967.5|32009|31972.5|32002.5|31967.5|26
1699036500000|2023-11-03 18:35:00|32003|31968|32003|31968|32003|31968|32003|31968|1
1699036800000|2023-11-03 18:40:00|32003.5|31968.5|32006|31971|32006.5|31971.5|32002.5|31967.5|18
1699037100000|2023-11-03 18:45:00|32005.5|31970.5|32001|31966|32005.5|31970.5|32000|31965|14
1699037400000|2023-11-03 18:50:00|32000|31965|31993|31958|32000|31965|31992|31957|18
1699037700000|2023-11-03 18:55:00|31992.5|31957.5|31992.5|31957.5|31993|31958|31991.5|31956.5|11
1699038000000|2023-11-03 19:00:00|31988.5|31953.5|31987.5|31952.5|31988.5|31953.5|31987.5|31952.5|5
1699038300000|2023-11-03 19:05:00|31988|31953|31987.5|31952.5|31988|31953|31987.5|31952.5|2
1699038600000|2023-11-03 19:10:00|31987|31952|31988|31953|31992|31957|31987|31952|20
1699038900000|2023-11-03 19:15:00|31989.5|31954.5|31988.5|31953.5|31991.5|31956.5|31986|31951|26
1699039200000|2023-11-03 19:20:00|31988|31953|31988|31953|31988.5|31953.5|31986|31951|14
1699039500000|2023-11-03 19:25:00|31989|31954|31991|31956|31995|31960|31988|31953|44
1699039800000|2023-11-03 19:30:00|31990.5|31955.5|31990.5|31955.5|31992|31957|31990.5|31955.5|9
1699040100000|2023-11-03 19:35:00|31991|31956|31989.5|31954.5|31991.5|31956.5|31989.5|31954.5|8
1699040400000|2023-11-03 19:40:00|31989|31954|31993.5|31958.5|31995|31960|31987|31952|25
1699040700000|2023-11-03 19:45:00|31993|31958|31993.5|31958.5|31997.5|31962.5|31989.5|31954.5|24
1699041000000|2023-11-03 19:50:00|31994|31959|31989.5|31947.5|31995.5|31960.5|31986.5|31944.5|22
1699041300000|2023-11-03 19:55:00|31990|31948|31990.5|31948.5|31990.5|31948.5|31989.5|31947.5|4
1699236000000|2023-11-06 02:00:00|31984|31949|31959.5|31924.5|31984|31956|31959|31924|50
1699236300000|2023-11-06 02:05:00|31960|31925|31960|31925|31968|31933|31954|31919|69
1699236600000|2023-11-06 02:10:00|31959.5|31924.5|31969.5|31934.5|31971.5|31936.5|31959|31924|67
1699236900000|2023-11-06 02:15:00|31969|31934|31967|31932|31969|31934|31961.5|31926.5|31
1699237200000|2023-11-06 02:20:00|31966.5|31931.5|31968|31933|31970|31941.5|31959|31924|40
1699237500000|2023-11-06 02:25:00|31967.5|31932.5|31968|31933|31978|31946.5|31960.5|31932|30
1699237800000|2023-11-06 02:30:00|31968.5|31933.5|31958.5|31923.5|31969|31934|31958|31923|46
1699238100000|2023-11-06 02:35:00|31959|31924|31948.5|31928.5|31964.5|31934.5|31948|31920|31
1699238400000|2023-11-06 02:40:00|31948|31928|31945.5|31910.5|31948|31928|31931.5|31903|39
1699238700000|2023-11-06 02:45:00|31945|31910|31963|31928|31964|31936.5|31945|31910|47
1699239000000|2023-11-06 02:50:00|31962.5|31927.5|31978.5|31943.5|31979|31943.5|31962.5|31927.5|83
1699239300000|2023-11-06 02:55:00|31979|31944|31980.5|31945.5|31980.5|31945.5|31975|31940|18
1699239600000|2023-11-06 03:00:00|31974.5|31954.5|31986.5|31951.5|32050.5|32008.5|31974.5|31945|83
1699239900000|2023-11-06 03:05:00|31986|31951|31998|31963|32056|32014|31983|31948|117
1699240200000|2023-11-06 03:10:00|31997.5|31962.5|32010.5|31975.5|32011.5|31976.5|31993|31958|74
1699240500000|2023-11-06 03:15:00|32010|31975|32019.5|31984.5|32071.5|32029.5|32010|31975|87
1699240800000|2023-11-06 03:20:00|32019|31984|31985|31950|32019.5|31984.5|31984.5|31949.5|74
1699241100000|2023-11-06 03:25:00|31985.5|31950.5|32002|31967|32006|31968|31982.5|31947.5|84
1699241400000|2023-11-06 03:30:00|32001.5|31966.5|31997|31962|32002.5|31967.5|31997|31962|37
1699241700000|2023-11-06 03:35:00|31998|31963|31999|31964|32000.5|31965.5|31997.5|31962.5|38
1699242000000|2023-11-06 03:40:00|31998.5|31963.5|32007.5|31972.5|32008|31977.5|31997.5|31963|38
1699242300000|2023-11-06 03:45:00|32006.5|31971.5|31994.5|31959.5|32009.5|31974.5|31994.5|31959.5|60
1699242600000|2023-11-06 03:50:00|31995|31960|31991.5|31956.5|31995.5|31960.5|31991.5|31956.5|21
1699242900000|2023-11-06 03:55:00|31992|31957|31994.5|31959.5|31996|31961|31991.5|31956.5|38
1699243200000|2023-11-06 04:00:00|31995|31960|31981|31946|31996.5|31961.5|31981|31946|19
1699243500000|2023-11-06 04:05:00|31981.5|31946.5|31980|31945|31984|31949|31979.5|31944.5|9
1699243800000|2023-11-06 04:10:00|31972|31952|31974|31954|31974.5|31954.5|31972|31952|5
1699244100000|2023-11-06 04:15:00|31973.5|31953.5|31980|31945|31982.5|31954.5|31973.5|31945|10
1699244400000|2023-11-06 04:20:00|31979.5|31944.5|31975|31955|31980|31955|31972|31944.5|9
1699244700000|2023-11-06 04:25:00|31975.5|31955.5|31981.5|31946.5|31982.5|31955.5|31975|31946|14
1699245000000|2023-11-06 04:30:00|31981|31946|31969.5|31934.5|31981.5|31946.5|31969|31934|23
1699245300000|2023-11-06 04:35:00|31969|31934|31965.5|31945.5|31969.5|31945.5|31958.5|31928.5|20
1699245600000|2023-11-06 04:40:00|31976.5|31941.5|31969.5|31934.5|31979|31944|31969.5|31934.5|22
1699245900000|2023-11-06 04:45:00|31969|31934|31953.5|31918.5|31969|31934|31939|31897|52
1699246200000|2023-11-06 04:50:00|31953|31918|31962.5|31927.5|31964.5|31929.5|31953|31918|26
1699246500000|2023-11-06 04:55:00|31963|31928|31948|31913|31963|31928|31948|31913|16
1699246800000|2023-11-06 05:00:00|31945|31910|31968.5|31933.5|31975.5|31940.5|31944|31910|50
1699247100000|2023-11-06 05:05:00|31969.5|31934.5|31969|31934|31970|31935|31969|31934|6
1699247400000|2023-11-06 05:10:00|31971|31936|31981|31946|31981|31946|31971|31936|15
1699247700000|2023-11-06 05:15:00|31978|31943|31979|31944|31979|31944|31972.5|31937.5|24
1699248000000|2023-11-06 05:20:00|31978.5|31943.5|31981|31946|31982|31947|31978|31943|16
1699248300000|2023-11-06 05:25:00|31981.5|31946.5|31988.5|31953.5|31990|31955|31981|31946|22
1699248600000|2023-11-06 05:30:00|31988|31953|31993.5|31958.5|31996.5|31961.5|31985.5|31950.5|44
1699248900000|2023-11-06 05:35:00|31993|31958|31980|31945|31993|31958|31980|31945|25
1699249200000|2023-11-06 05:40:00|31979.5|31944.5|31982|31947|31983|31948|31979.5|31944.5|21
1699249500000|2023-11-06 05:45:00|31982.5|31947.5|31972|31937|31984|31949|31972|31937|68
1699249800000|2023-11-06 05:50:00|31971.5|31936.5|31978|31943|31979.5|31944.5|31971|31936|18
1699250100000|2023-11-06 05:55:00|31978.5|31943.5|31977.5|31942.5|31981.5|31946.5|31977.5|31942.5|30
1699250400000|2023-11-06 06:00:00|31977|31942|31977.5|31942.5|31982.5|31947.5|31976.5|31941.5|28
1699250700000|2023-11-06 06:05:00|31976.5|31941.5|31983|31963|31989.5|31963|31976.5|31941.5|35
1699251000000|2023-11-06 06:10:00|31982.5|31962.5|31986.5|31966.5|31988.5|31968.5|31977.5|31957.5|22
1699251300000|2023-11-06 06:15:00|31986|31966|31982.5|31962.5|31992.5|31967|31981|31955|26
1699251600000|2023-11-06 06:20:00|31982|31962|31967.5|31947.5|31987|31962|31967.5|31943|46
1699251900000|2023-11-06 06:25:00|31964.5|31944.5|31970.5|31935.5|31980.5|31945.5|31964|31929|55
1699252200000|2023-11-06 06:30:00|31966.5|31931.5|31957|31937|31966.5|31937|31951.5|31917.5|32
1699252500000|2023-11-06 06:35:00|31958.5|31938.5|31979|31944|31985|31953.5|31958.5|31938|49
1699252800000|2023-11-06 06:40:00|31966|31946|31968|31948|31973.5|31948.5|31964.5|31937|20
1699253100000|2023-11-06 06:45:00|31967.5|31947.5|31967.5|31947.5|31971.5|31951.5|31967.5|31947.5|6
1699253400000|2023-11-06 06:50:00|31968.5|31948.5|31967.5|31947.5|31971.5|31951.5|31967|31947|6
1699253700000|2023-11-06 06:55:00|31968.5|31948.5|31966|31946|31968.5|31948.5|31966|31946|11
1699254000000|2023-11-06 07:00:00|31966.5|31946.5|31969.5|31949.5|31971.5|31950|31966|31936|32
1699254300000|2023-11-06 07:05:00|31970|31950|31987.5|31952.5|31996|31961|31969|31949|32
1699254600000|2023-11-06 07:10:00|31987|31952|31990.5|31955.5|31996|31961|31987|31952|35
1699254900000|2023-11-06 07:15:00|31984.5|31964.5|31982.5|31947.5|32000|31975.5|31982.5|31947.5|38
1699255200000|2023-11-06 07:20:00|31983|31948|31978|31943|31983|31951.5|31969.5|31941|24
1699255500000|2023-11-06 07:25:00|31977.5|31942.5|31977.5|31942.5|31982.5|31953.5|31973.5|31942.5|31
1699255800000|2023-11-06 07:30:00|31979.5|31944.5|31977|31957|31984.5|31957|31973.5|31942.5|40
1699256100000|2023-11-06 07:35:00|31977.5|31957.5|31954.5|31919.5|31983|31957.5|31947.5|31918|53
1699256400000|2023-11-06 07:40:00|31954|31919|31952.5|31932.5|31961|31933|31952.5|31918|30
1699256700000|2023-11-06 07:45:00|31947.5|31927.5|31952.5|31932.5|31952.5|31932.5|31946.5|31926.5|11
1699257000000|2023-11-06 07:50:00|31954.5|31934.5|31963|31943|31970|31943|31952|31927|51
1699257300000|2023-11-06 07:55:00|31967|31947|31967.5|31947.5|31973|31952|31962.5|31938|41
1699257600000|2023-11-06 08:00:00|31972|31952|31975.5|31940.5|31976|31952|31963|31938|31
1699257900000|2023-11-06 08:05:00|31976|31941|31963.5|31928.5|31976|31941|31963|31928|45
1699258200000|2023-11-06 08:10:00|31962.5|31927.5|31956.5|31921.5|31963|31928|31951.5|31916.5|30
1699258500000|2023-11-06 08:15:00|31957|31922|31957.5|31922.5|31958|31930.5|31945.5|31918.5|27
1699258800000|2023-11-06 08:20:00|31958|31923|31970|31935|31970.5|31935.5|31957.5|31922.5|37
1699259100000|2023-11-06 08:25:00|31969.5|31934.5|31966|31931|31969.5|31934.5|31963|31928|58
1699259400000|2023-11-06 08:30:00|31965.5|31930.5|31959.5|31924.5|31968|31933|31957|31922|47
1699259700000|2023-11-06 08:35:00|31959|31924|31951|31916|31959.5|31930.5|31948|31915.5|48
1699260000000|2023-11-06 08:40:00|31950|31915|31941|31906|31952.5|31917.5|31921|31879|73
1699260300000|2023-11-06 08:45:00|31934|31899|31937|31902|31947.5|31912.5|31934|31899|53
1699260600000|2023-11-06 08:50:00|31936.5|31901.5|31930|31895|31936.5|31907|31925|31895|23
1699260900000|2023-11-06 08:55:00|31923|31903|31922.5|31902.5|31938|31909.5|31921.5|31894|40
1699261200000|2023-11-06 09:00:00|31922|31902|31930.5|31910.5|31937.5|31917.5|31922|31902|32
1699261500000|2023-11-06 09:05:00|31938.5|31903.5|31938|31903|31938.5|31903.5|31937.5|31902.5|7
1699261800000|2023-11-06 09:10:00|31939.5|31904.5|31932|31912|31940|31912.5|31927|31902|33
1699262100000|2023-11-06 09:15:00|31932.5|31912.5|31933.5|31913.5|31936.5|31916.5|31931|31911|12
1699262400000|2023-11-06 09:20:00|31935|31915|31947.5|31912.5|31949|31918.5|31934|31910|32
1699262700000|2023-11-06 09:25:00|31947|31912|31951.5|31916.5|31952.5|31917.5|31946.5|31911.5|29
1699263000000|2023-11-06 09:30:00|31952.5|31917.5|31956.5|31921.5|31956.5|31921.5|31952.5|31917.5|15
1699263300000|2023-11-06 09:35:00|31956|31921|31961|31926|31965|31935|31951|31920.5|15
1699263600000|2023-11-06 09:40:00|31960.5|31925.5|31960.5|31925.5|31961.5|31926.5|31960|31925|10
1699263900000|2023-11-06 09:45:00|31961|31926|31963.5|31928.5|31963.5|31928.5|31960|31925|21
1699264200000|2023-11-06 09:50:00|31964|31929|31970.5|31935.5|31971|31936|31964|31929|20
1699264500000|2023-11-06 09:55:00|31971|31936|31965.5|31945.5|31971|31946.5|31963|31936|10
1699264800000|2023-11-06 10:00:00|31966|31946|31970|31935|31970.5|31946|31960.5|31931.5|23
1699265100000|2023-11-06 10:05:00|31963|31943|31960|31925|31963|31943|31952|31924|31
1699265400000|2023-11-06 10:10:00|31960.5|31925.5|31958|31923|31960.5|31925.5|31956|31921|13
1699265700000|2023-11-06 10:15:00|31958.5|31923.5|31958.5|31923.5|31958.5|31923.5|31958|31923|3
1699266000000|2023-11-06 10:20:00|31958|31923|31951|31931|31958.5|31931|31951|31923|3
1699266300000|2023-11-06 10:25:00|31949|31929|31948|31928|31951.5|31931.5|31948|31928|16
1699266600000|2023-11-06 10:30:00|31948.5|31928.5|31964.5|31944.5|31965|31945|31948.5|31928.5|39
1699266900000|2023-11-06 10:35:00|31964|31944|31963|31943|31965|31945|31963|31943|61
1699267200000|2023-11-06 10:40:00|31964|31944|31975.5|31955.5|31975.5|31955.5|31964|31944|39
1699267500000|2023-11-06 10:45:00|31976|31956|31983|31963|31983.5|31963.5|31975.5|31955.5|43
1699267800000|2023-11-06 10:50:00|31990|31955|31987.5|31967.5|31990.5|31967.5|31980|31950.5|29
1699268100000|2023-11-06 10:55:00|31987|31967|31980|31960|31987|31967|31979|31959|14
1699268400000|2023-11-06 11:00:00|31979.5|31959.5|31975.5|31955.5|31980.5|31960.5|31968.5|31948.5|32
1699268700000|2023-11-06 11:05:00|31976|31956|31978.5|31958.5|31978.5|31958.5|31975.5|31955.5|5
1699269000000|2023-11-06 11:10:00|31979|31959|31985|31965|31994|31974|31979|31959|31
1699269300000|2023-11-06 11:15:00|31986|31966|31990.5|31970.5|31990.5|31970.5|31986|31966|18
1699269600000|2023-11-06 11:20:00|31990|31970|31990|31970|31990.5|31970.5|31990|31970|3
1699269900000|2023-11-06 11:25:00|31990.5|31970.5|31986.5|31966.5|31990.5|31970.5|31986|31966|10
1699270200000|2023-11-06 11:30:00|31986|31966|31985.5|31965.5|31987|31967|31985|31965|7
1699270500000|2023-11-06 11:35:00|31985|31965|31985.5|31965.5|31985.5|31965.5|31985|31965|2
1699270800000|2023-11-06 11:40:00|31985|31965|31984.5|31964.5|31985.5|31965.5|31984|31964|6
1699271700000|2023-11-06 11:55:00|31987.5|31967.5|31982.5|31962.5|31987.5|31967.5|31982.5|31962.5|7
1699272000000|2023-11-06 12:00:00|31984.5|31964.5|31987|31967|31987.5|31967.5|31984.5|31964.5|12
1699272300000|2023-11-06 12:05:00|31987.5|31967.5|31985|31965|31987.5|31967.5|31985|31965|7
1699272600000|2023-11-06 12:10:00|31984.5|31964.5|31984.5|31964.5|31985|31965|31984|31964|5
1699273500000|2023-11-06 12:25:00|31986.5|31966.5|31988|31968|31988|31968|31986.5|31966.5|6
1699273800000|2023-11-06 12:30:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|1
1699274400000|2023-11-06 12:40:00|31986.5|31966.5|31987.5|31967.5|31987.5|31967.5|31986.5|31966.5|2
1699274700000|2023-11-06 12:45:00|31990.5|31970.5|31992.5|31972.5|31993|31973|31990.5|31970.5|5
1699275000000|2023-11-06 12:50:00|31993.5|31973.5|31998.5|31978.5|31998.5|31978.5|31992.5|31972.5|16
1699275300000|2023-11-06 12:55:00|31998|31978|31996|31976|31998|31978|31995.5|31975.5|7
1699275600000|2023-11-06 13:00:00|31995.5|31975.5|31998|31978|31998|31978|31995.5|31975.5|9
1699275900000|2023-11-06 13:05:00|31998.5|31978.5|31998|31978|31998.5|31978.5|31997.5|31977.5|18
1699276200000|2023-11-06 13:10:00|31998.5|31978.5|31999.5|31979.5|31999.5|31979.5|31996|31976|51
1699276500000|2023-11-06 13:15:00|31999|31979|31999|31979|31999.5|31979.5|31998.5|31978.5|11
1699276800000|2023-11-06 13:20:00|31998.5|31978.5|31996|31976|31999|31979|31993.5|31973.5|26
1699277100000|2023-11-06 13:25:00|31994|31974|31990.5|31970.5|31996|31976|31990.5|31970.5|20
1699277400000|2023-11-06 13:30:00|31991|31971|31988|31968|31991|31971|31980.5|31960.5|18
1699277700000|2023-11-06 13:35:00|31987.5|31967.5|31991.5|31971.5|31999.5|31978|31987|31964.5|32
1699278000000|2023-11-06 13:40:00|31991|31971|31987.5|31967.5|31993.5|31973.5|31983.5|31963.5|22
1699278300000|2023-11-06 13:45:00|31988|31968|31990|31970|31993|31973|31987|31967|19
1699278600000|2023-11-06 13:50:00|31990.5|31970.5|31990|31970|31990.5|31970.5|31990|31970|2
1699278900000|2023-11-06 13:55:00|31988.5|31968.5|31987.5|31967.5|31988.5|31968.5|31987.5|31967.5|7
1699279200000|2023-11-06 14:00:00|31988.5|31968.5|31988|31968|31994.5|31974.5|31988|31968|15
1699279500000|2023-11-06 14:05:00|31988.5|31968.5|31987|31967|31989|31969|31978|31958|20
1699279800000|2023-11-06 14:10:00|31986.5|31966.5|31985.5|31965.5|31988|31968|31985|31965|9
1699280400000|2023-11-06 14:20:00|31988.5|31968.5|31988.5|31968.5|31989|31969|31988.5|31968.5|3
1699280700000|2023-11-06 14:25:00|31989|31969|31990|31970|31992.5|31972.5|31987.5|31967.5|21
1699281000000|2023-11-06 14:30:00|31990.5|31970.5|31983|31963|31990.5|31970.5|31983|31963|19
1699281300000|2023-11-06 14:35:00|31982.5|31962.5|31978|31958|31983|31963|31977.5|31957.5|12
1699281600000|2023-11-06 14:40:00|31977.5|31957.5|31980.5|31960.5|31980.5|31960.5|31967|31932|42
1699281900000|2023-11-06 14:45:00|31980|31960|31983|31963|31983|31963|31979.5|31959.5|20
1699282200000|2023-11-06 14:50:00|31979|31959|31980.5|31960.5|31981|31961|31979|31959|8
1699282500000|2023-11-06 14:55:00|31981|31961|31979|31959|31983.5|31963.5|31978.5|31958.5|18
1699282800000|2023-11-06 15:00:00|31981|31961|31980.5|31960.5|31982|31962|31980|31960|9
1699283100000|2023-11-06 15:05:00|31981|31961|31985.5|31965.5|31985.5|31965.5|31981|31961|7
1699283400000|2023-11-06 15:10:00|31985|31965|31988.5|31968.5|31991.5|31971.5|31983|31963|18
1699283700000|2023-11-06 15:15:00|31993.5|31973.5|31986.5|31966.5|31998.5|31978.5|31985.5|31965.5|24
1699284000000|2023-11-06 15:20:00|31986|31966|31981.5|31961.5|31986|31966|31980.5|31960.5|7
1699284300000|2023-11-06 15:25:00|31981|31961|31981.5|31961.5|31981.5|31961.5|31981|31961|2
1699284600000|2023-11-06 15:30:00|31979.5|31959.5|31979.5|31959.5|31980|31960|31979.5|31959.5|5
1699284900000|2023-11-06 15:35:00|31982|31962|31988|31968|31988.5|31968.5|31981.5|31961.5|9
1699285200000|2023-11-06 15:40:00|31980.5|31960.5|31980|31960|31981.5|31961.5|31979.5|31959.5|12
1699285500000|2023-11-06 15:45:00|31980.5|31960.5|31980.5|31960.5|31981|31961|31978.5|31958.5|11
1699285800000|2023-11-06 15:50:00|31981|31961|31979|31959|31982.5|31962.5|31978.5|31958.5|10
1699286100000|2023-11-06 15:55:00|31979.5|31959.5|31979.5|31959.5|31980|31960|31979.5|31959.5|5
1699286700000|2023-11-06 16:05:00|31977|31957|31979.5|31959.5|31979.5|31959.5|31977|31957|2
1699287000000|2023-11-06 16:10:00|31980|31960|31979.5|31959.5|31980.5|31960.5|31979.5|31959.5|6
1699287300000|2023-11-06 16:15:00|31980|31960|31980|31960|31980|31960|31979.5|31959.5|5
1699287600000|2023-11-06 16:20:00|31979.5|31959.5|31979.5|31959.5|31979.5|31959.5|31979.5|31959.5|1
1699287900000|2023-11-06 16:25:00|31980|31960|31980|31960|31982|31962|31980|31960|4
1699288200000|2023-11-06 16:30:00|31982|31962|31982.5|31962.5|31983|31963|31980.5|31960.5|9
1699288800000|2023-11-06 16:40:00|31982|31962|31979.5|31959.5|31985.5|31965.5|31977.5|31957.5|14
1699289100000|2023-11-06 16:45:00|31979|31959|31980|31960|31980|31960|31978|31958|9
1699289400000|2023-11-06 16:50:00|31979.5|31959.5|31979.5|31959.5|31980|31960|31979.5|31959.5|3
1699291200000|2023-11-06 17:20:00|31981.5|31961.5|31982.5|31962.5|31982.5|31962.5|31981.5|31961.5|3
1699291500000|2023-11-06 17:25:00|31983|31963|31985|31965|31985|31965|31983|31963|8
1699291800000|2023-11-06 17:30:00|31984|31964|31982.5|31962.5|31984|31964|31982|31962|5
1699292100000|2023-11-06 17:35:00|31982|31962|31982.5|31962.5|31982.5|31962.5|31982|31962|2
1699293300000|2023-11-06 17:55:00|31982|31962|31980.5|31960.5|31982|31962|31980.5|31960.5|3
1699293600000|2023-11-06 18:00:00|31980|31960|31980|31960|31982|31962|31978|31958|10
1699293900000|2023-11-06 18:05:00|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|1
1699294200000|2023-11-06 18:10:00|31980|31960|31980.5|31960.5|31980.5|31960.5|31980|31960|8
1699294800000|2023-11-06 18:20:00|31980|31960|31980.5|31960.5|31981.5|31961.5|31979.5|31959.5|15
1699295400000|2023-11-06 18:30:00|31980|31960|31980|31960|31980.5|31960.5|31980|31960|5
1699295700000|2023-11-06 18:35:00|31980.5|31960.5|31978.5|31958.5|31980.5|31960.5|31978.5|31958.5|8
1699296000000|2023-11-06 18:40:00|31978|31958|31980|31960|31980.5|31960.5|31978|31958|5
1699296300000|2023-11-06 18:45:00|31980.5|31960.5|31980.5|31960.5|31980.5|31960.5|31979.5|31959.5|9
1699297200000|2023-11-06 19:00:00|31980|31960|31980|31960|31980|31960|31980|31960|1
1699297500000|2023-11-06 19:05:00|31980.5|31960.5|31982.5|31962.5|31983.5|31963.5|31980.5|31960.5|13
1699297800000|2023-11-06 19:10:00|31983|31963|31993|31973|31993|31973|31983|31963|10
1699298100000|2023-11-06 19:15:00|31992.5|31972.5|31992|31972|31992.5|31972.5|31992|31972|4
1699298400000|2023-11-06 19:20:00|31992.5|31972.5|31992|31972|31992.5|31972.5|31990.5|31970.5|6
1699298700000|2023-11-06 19:25:00|31992.5|31972.5|31992.5|31972.5|31992.5|31972.5|31992.5|31972.5|1
1699299000000|2023-11-06 19:30:00|31992|31972|31992|31972|31992|31972|31992|31972|1
1699299300000|2023-11-06 19:35:00|31992.5|31972.5|31992.5|31972.5|31992.5|31972.5|31992.5|31972.5|1
1699299900000|2023-11-06 19:45:00|31992|31972|31990.5|31970.5|31992|31972|31990|31970|6
1699300200000|2023-11-06 19:50:00|31990|31970|31990|31970|31990|31970|31990|31970|1
1699300800000|2023-11-06 20:00:00|31989.5|31969.5|31989|31969|31989.5|31969.5|31980|31960|16
1699301100000|2023-11-06 20:05:00|31989.5|31969.5|31989|31969|31990|31970|31989|31969|9
1699301400000|2023-11-06 20:10:00|31989.5|31969.5|31990|31970|31990|31970|31989|31969|5
1699301700000|2023-11-06 20:15:00|31989.5|31969.5|31990|31970|31990|31970|31989.5|31969.5|8
1699302000000|2023-11-06 20:20:00|31989.5|31969.5|31982.5|31962.5|31994.5|31969.5|31982|31959.5|11
1699302300000|2023-11-06 20:25:00|31982|31962|31991|31971|31991|31971|31982|31962|33
1699302600000|2023-11-06 20:30:00|31990|31970|31992.5|31972.5|31993|31973|31990|31970|9
1699302900000|2023-11-06 20:35:00|31993|31973|31993|31973|31993|31973|31993|31973|1
1699303500000|2023-11-06 20:45:00|31992.5|31972.5|31989.5|31969.5|31993|31973|31984.5|31964.5|15
1699304100000|2023-11-06 20:55:00|31990|31970|31990|31970|31990.5|31970.5|31990|31970|3
1699322400000|2023-11-07 02:00:00|32088|32068|32093|32073|32095|32075|32088|32068|22
1699322700000|2023-11-07 02:05:00|32093.5|32073.5|32104|32084|32104|32084|32093.5|32073.5|38
1699323000000|2023-11-07 02:10:00|32103.5|32083.5|32146.5|32111.5|32210|32168|32103|32083|86
1699323300000|2023-11-07 02:15:00|32147.5|32112.5|32132.5|32112.5|32150|32117.5|32132.5|32107.5|29
1699323600000|2023-11-07 02:20:00|32132|32112|32125|32105|32132|32112|32125|32105|24
1699323900000|2023-11-07 02:25:00|32125.5|32105.5|32127.5|32107.5|32127.5|32107.5|32124.5|32104.5|13
1699324200000|2023-11-07 02:30:00|32132.5|32112.5|32140|32120|32147|32127|32132.5|32112.5|33
1699324500000|2023-11-07 02:35:00|32137|32117|32122.5|32102.5|32137.5|32117.5|32122.5|32102.5|49
1699324800000|2023-11-07 02:40:00|32123.5|32103.5|32114|32094|32129.5|32109.5|32114|32094|32
1699325100000|2023-11-07 02:45:00|32113.5|32093.5|32109.5|32089.5|32114.5|32094.5|32102|32082|28
1699325400000|2023-11-07 02:50:00|32110|32090|32107.5|32087.5|32111.5|32091.5|32103.5|32083.5|29
1699325700000|2023-11-07 02:55:00|32109.5|32089.5|32118|32098|32118|32098|32108.5|32088.5|27
1699326000000|2023-11-07 03:00:00|32116|32096|32116|32096|32117|32097|32113.5|32093.5|30
1699326300000|2023-11-07 03:05:00|32116.5|32096.5|32109|32089|32119.5|32097|32106|32084.5|56
1699326600000|2023-11-07 03:10:00|32108.5|32088.5|32104.5|32084.5|32108.5|32088.5|32101|32081|34
1699326900000|2023-11-07 03:15:00|32104|32084|32104.5|32084.5|32105.5|32085.5|32104|32084|6
1699327200000|2023-11-07 03:20:00|32106|32086|32102.5|32082.5|32106.5|32086.5|32102.5|32082.5|7
1699327500000|2023-11-07 03:25:00|32102|32082|32103|32068|32105.5|32083.5|32097|32068|24
1699327800000|2023-11-07 03:30:00|32102.5|32067.5|32107.5|32087.5|32108|32088|32100|32067.5|22
1699328100000|2023-11-07 03:35:00|32108|32088|32111.5|32091.5|32112.5|32092.5|32108|32088|10
1699328400000|2023-11-07 03:40:00|32108|32088|32118|32098|32118|32098|32108|32088|24
1699328700000|2023-11-07 03:45:00|32117.5|32097.5|32122.5|32102.5|32126|32106|32117.5|32097.5|37
1699329000000|2023-11-07 03:50:00|32123|32103|32112.5|32092.5|32123|32103|32108|32088|25
1699329300000|2023-11-07 03:55:00|32113|32093|32109.5|32089.5|32114.5|32094.5|32109|32089|11
1699329600000|2023-11-07 04:00:00|32110|32090|32108|32088|32110|32090|32107.5|32087.5|7
1699329900000|2023-11-07 04:05:00|32108.5|32088.5|32110.5|32090.5|32114.5|32094.5|32108.5|32088.5|19
1699330200000|2023-11-07 04:10:00|32110|32090|32110|32090|32110|32090|32109.5|32089.5|3
1699330500000|2023-11-07 04:15:00|32109.5|32089.5|32109.5|32089.5|32109.5|32089.5|32109.5|32089.5|1
1699330800000|2023-11-07 04:20:00|32110|32090|32109.5|32089.5|32110|32090|32109.5|32089.5|2
1699331100000|2023-11-07 04:25:00|32110|32090|32115.5|32095.5|32115.5|32095.5|32110|32090|9
1699331400000|2023-11-07 04:30:00|32116.5|32096.5|32135|32100|32136|32101.5|32116.5|32096.5|22
1699331700000|2023-11-07 04:35:00|32134.5|32099.5|32137.5|32102.5|32137.5|32102.5|32134.5|32099.5|14
1699332000000|2023-11-07 04:40:00|32137|32102|32137.5|32102.5|32137.5|32102.5|32136.5|32101.5|4
1699332300000|2023-11-07 04:45:00|32142|32107|32142.5|32107.5|32143|32108|32142|32107|6
1699332600000|2023-11-07 04:50:00|32143|32108|32130|32110|32143|32115.5|32130|32105.5|21
1699332900000|2023-11-07 04:55:00|32129.5|32109.5|32130|32110|32130|32110|32129.5|32109.5|2
1699333200000|2023-11-07 05:00:00|32130.5|32110.5|32128.5|32108.5|32130.5|32110.5|32128|32108|12
1699333500000|2023-11-07 05:05:00|32129|32109|32129|32109|32132|32112|32128.5|32108.5|12
1699333800000|2023-11-07 05:10:00|32128.5|32108.5|32129|32109|32130.5|32110.5|32128|32108|6
1699334100000|2023-11-07 05:15:00|32128|32108|32129|32109|32129|32109|32128|32108|3
1699334400000|2023-11-07 05:20:00|32131|32111|32141|32106|32149.5|32122|32131|32106|26
1699334700000|2023-11-07 05:25:00|32141.5|32106.5|32140.5|32105.5|32142.5|32107.5|32140|32105|19
1699335000000|2023-11-07 05:30:00|32140|32105|32139.5|32104.5|32140.5|32105.5|32139|32104|12
1699335300000|2023-11-07 05:35:00|32132.5|32112.5|32132.5|32112.5|32133|32113|32131.5|32111.5|9
1699335600000|2023-11-07 05:40:00|32130|32110|32131.5|32111.5|32132|32112|32129.5|32109.5|11
1699335900000|2023-11-07 05:45:00|32132|32112|32121.5|32101.5|32132|32112|32118.5|32098.5|31
1699336200000|2023-11-07 05:50:00|32122|32102|32119|32099|32122|32102|32118.5|32098.5|17
1699336500000|2023-11-07 05:55:00|32118.5|32098.5|32112.5|32092.5|32118.5|32098.5|32112|32092|11
1699336800000|2023-11-07 06:00:00|32112|32092|32112|32092|32112|32092|32111.5|32091.5|3
1699337100000|2023-11-07 06:05:00|32112.5|32092.5|32102|32082|32112.5|32092.5|32102|32082|42
1699337400000|2023-11-07 06:10:00|32102.5|32082.5|32098|32078|32103|32083|32098|32078|24
1699337700000|2023-11-07 06:15:00|32098.5|32078.5|32108|32088|32108|32088|32098.5|32078.5|19
1699338000000|2023-11-07 06:20:00|32108.5|32088.5|32109.5|32089.5|32113.5|32093.5|32108|32088|20
1699338300000|2023-11-07 06:25:00|32109|32089|32107.5|32087.5|32111|32091|32106.5|32086.5|22
1699338600000|2023-11-07 06:30:00|32107|32087|32100.5|32080.5|32112|32092|32093|32073|42
1699338900000|2023-11-07 06:35:00|32101|32081|32097.5|32077.5|32102|32082|32097.5|32077.5|19
1699339200000|2023-11-07 06:40:00|32098|32078|32096.5|32076.5|32098.5|32078.5|32096.5|32076.5|6
1699339500000|2023-11-07 06:45:00|32097|32077|32098.5|32078.5|32104.5|32084.5|32097|32077|12
1699339800000|2023-11-07 06:50:00|32100.5|32080.5|32101|32081|32104.5|32084.5|32098.5|32078.5|32
1699340100000|2023-11-07 06:55:00|32100.5|32080.5|32100.5|32080.5|32101.5|32081.5|32100|32080|9
1699340400000|2023-11-07 07:00:00|32101|32081|32100.5|32080.5|32103|32083|32098.5|32078.5|26
1699340700000|2023-11-07 07:05:00|32101|32081|32110.5|32090.5|32111.5|32091.5|32100.5|32080.5|31
1699341000000|2023-11-07 07:10:00|32111.5|32091.5|32109|32089|32111.5|32091.5|32108.5|32088.5|9
1699341300000|2023-11-07 07:15:00|32108.5|32088.5|32107.5|32087.5|32112|32092|32105.5|32085.5|20
1699341600000|2023-11-07 07:20:00|32108|32088|32118.5|32098.5|32118.5|32098.5|32108|32088|14
1699341900000|2023-11-07 07:25:00|32119|32099|32117.5|32097.5|32121|32101|32113.5|32093.5|23
1699342200000|2023-11-07 07:30:00|32117|32097|32128.5|32108.5|32128.5|32108.5|32117|32097|10
1699342500000|2023-11-07 07:35:00|32129|32109|32134.5|32114.5|32134.5|32114.5|32122|32102|41
1699342800000|2023-11-07 07:40:00|32134|32114|32130.5|32110.5|32134|32114|32129.5|32109.5|18
1699343100000|2023-11-07 07:45:00|32130|32110|32132|32112|32142.5|32122.5|32130|32110|41
1699343400000|2023-11-07 07:50:00|32132.5|32112.5|32136.5|32116.5|32146|32126|32132|32112|53
1699343700000|2023-11-07 07:55:00|32137|32117|32138.5|32118.5|32144.5|32124.5|32136.5|32116.5|28
1699344000000|2023-11-07 08:00:00|32137.5|32117.5|32138|32118|32138|32118|32133.5|32113.5|15
1699344300000|2023-11-07 08:05:00|32137.5|32117.5|32142|32122|32144.5|32124.5|32135|32115|11
1699344600000|2023-11-07 08:10:00|32141|32121|32142.5|32122.5|32144.5|32124.5|32138|32118|23
1699344900000|2023-11-07 08:15:00|32143|32123|32148|32128|32154.5|32134.5|32143|32123|28
1699345200000|2023-11-07 08:20:00|32147.5|32127.5|32144|32124|32147.5|32127.5|32142.5|32122.5|16
1699345500000|2023-11-07 08:25:00|32141.5|32121.5|32131|32111|32141.5|32121.5|32131|32111|37
1699345800000|2023-11-07 08:30:00|32131.5|32111.5|32129|32109|32132|32112|32129|32109|8
1699346100000|2023-11-07 08:35:00|32128.5|32108.5|32128.5|32108.5|32132.5|32112.5|32124|32104|20
1699346400000|2023-11-07 08:40:00|32128|32108|32122|32102|32128.5|32108.5|32115|32095|30
1699346700000|2023-11-07 08:45:00|32121.5|32101.5|32119|32099|32122.5|32102.5|32118.5|32098.5|21
1699347000000|2023-11-07 08:50:00|32119.5|32099.5|32113|32093|32119.5|32099.5|32112.5|32092.5|15
1699347300000|2023-11-07 08:55:00|32113.5|32093.5|32122|32102|32134.5|32114.5|32105.5|32085.5|42
1699347600000|2023-11-07 09:00:00|32121.5|32101.5|32128|32093|32129|32101.5|32115.5|32093|21
1699347900000|2023-11-07 09:05:00|32132.5|32097.5|32135|32100|32135|32100|32132|32097|18
1699348200000|2023-11-07 09:10:00|32134.5|32099.5|32125|32105|32134.5|32107|32124.5|32099.5|17
1699348500000|2023-11-07 09:15:00|32124.5|32104.5|32130|32110|32130|32110|32122.5|32102.5|32
1699348800000|2023-11-07 09:20:00|32130.5|32110.5|32131|32111|32131.5|32111.5|32130|32110|8
1699349400000|2023-11-07 09:30:00|32131.5|32111.5|32133|32113|32134|32114|32131.5|32111.5|16
1699349700000|2023-11-07 09:35:00|32133.5|32113.5|32132|32112|32134|32114|32131.5|32111.5|13
1699350000000|2023-11-07 09:40:00|32131.5|32111.5|32138.5|32103.5|32138.5|32112|32130|32102|19
1699350300000|2023-11-07 09:45:00|32138|32103|32137.5|32102.5|32138.5|32103.5|32137|32102|18
1699350600000|2023-11-07 09:50:00|32138|32103|32142|32107|32142.5|32107.5|32138|32103|21
1699350900000|2023-11-07 09:55:00|32142.5|32107.5|32143|32123|32150.5|32123|32142.5|32107.5|12
1699351200000|2023-11-07 10:00:00|32142.5|32122.5|32149.5|32129.5|32150|32130|32142.5|32122.5|10
1699351500000|2023-11-07 10:05:00|32149|32129|32148|32128|32150|32130|32148|32128|15
1699351800000|2023-11-07 10:10:00|32147.5|32127.5|32143|32123|32147.5|32127.5|32143|32123|19
1699352100000|2023-11-07 10:15:00|32143.5|32123.5|32142.5|32122.5|32143.5|32123.5|32140.5|32120.5|5
1699352400000|2023-11-07 10:20:00|32142|32122|32132.5|32112.5|32142|32122|32132.5|32112.5|13
1699352700000|2023-11-07 10:25:00|32132|32112|32130|32110|32132|32112|32129|32109|27
1699353000000|2023-11-07 10:30:00|32129.5|32109.5|32128|32108|32129.5|32109.5|32127.5|32107.5|8
1699353300000|2023-11-07 10:35:00|32128.5|32108.5|32130|32110|32130|32110|32128.5|32108.5|4
1699353600000|2023-11-07 10:40:00|32130.5|32110.5|32131|32111|32131|32111|32130|32110|13
1699353900000|2023-11-07 10:45:00|32130.5|32110.5|32126|32106|32132|32112|32126|32106|12
1699354200000|2023-11-07 10:50:00|32126.5|32106.5|32126.5|32106.5|32126.5|32106.5|32126|32106|3
1699354500000|2023-11-07 10:55:00|32127.5|32107.5|32128.5|32108.5|32128.5|32108.5|32127.5|32107.5|6
1699354800000|2023-11-07 11:00:00|32129|32109|32128|32108|32129|32109|32126.5|32106.5|13
1699355100000|2023-11-07 11:05:00|32127.5|32107.5|32131.5|32111.5|32132|32112|32127.5|32107.5|17
1699355400000|2023-11-07 11:10:00|32132|32112|32133|32113|32133.5|32113.5|32132|32112|5
1699355700000|2023-11-07 11:15:00|32133.5|32113.5|32135.5|32115.5|32137|32117|32133.5|32113.5|14
1699356000000|2023-11-07 11:20:00|32135|32115|32135|32115|32135|32115|32135|32115|1
1699356300000|2023-11-07 11:25:00|32134|32114|32135.5|32115.5|32138.5|32118.5|32132.5|32112.5|13
1699356600000|2023-11-07 11:30:00|32136|32116|32138|32118|32138.5|32118.5|32135|32115|21
1699356900000|2023-11-07 11:35:00|32138.5|32118.5|32140.5|32120.5|32141.5|32121.5|32138.5|32118.5|13
1699357200000|2023-11-07 11:40:00|32141|32121|32140.5|32120.5|32142|32122|32140|32120|12
1699357500000|2023-11-07 11:45:00|32140|32120|32135.5|32115.5|32140|32120|32134.5|32114.5|14
1699357800000|2023-11-07 11:50:00|32136.5|32116.5|32135|32115|32137.5|32117.5|32133.5|32113.5|12
1699358100000|2023-11-07 11:55:00|32133|32113|32133|32113|32135.5|32115.5|32132.5|32112.5|16
1699358400000|2023-11-07 12:00:00|32130|32110|32126|32091|32133|32110|32124|32091|38
1699358700000|2023-11-07 12:05:00|32126.5|32091.5|32116|32096|32127|32098|32112|32084.5|28
1699359000000|2023-11-07 12:10:00|32115.5|32095.5|32115.5|32095.5|32117.5|32097.5|32113.5|32093.5|13
1699359300000|2023-11-07 12:15:00|32114|32094|32113.5|32093.5|32116|32096|32113|32093|8
1699359600000|2023-11-07 12:20:00|32113|32093|32117.5|32097.5|32118|32098|32113|32093|7
1699359900000|2023-11-07 12:25:00|32117|32097|32124|32104|32124.5|32104.5|32113|32093|24
1699360200000|2023-11-07 12:30:00|32125|32105|32125|32105|32125|32105|32124.5|32104.5|5
1699360500000|2023-11-07 12:35:00|32124.5|32104.5|32125.5|32105.5|32125.5|32105.5|32124.5|32104.5|3
1699360800000|2023-11-07 12:40:00|32125|32105|32125|32105|32125|32105|32121.5|32101.5|5
1699361100000|2023-11-07 12:45:00|32124.5|32104.5|32121.5|32101.5|32124.5|32104.5|32119.5|32099.5|11
1699361400000|2023-11-07 12:50:00|32122|32102|32126|32106|32126|32106|32122|32102|15
1699361700000|2023-11-07 12:55:00|32126.5|32106.5|32124.5|32104.5|32129.5|32109.5|32124.5|32104.5|23
1699362000000|2023-11-07 13:00:00|32125|32105|32130|32110|32130.5|32110.5|32125|32105|5
1699362300000|2023-11-07 13:05:00|32131.5|32111.5|32119.5|32099.5|32131.5|32111.5|32119.5|32099.5|16
1699362600000|2023-11-07 13:10:00|32123.5|32088.5|32114.5|32094.5|32123.5|32100|32111|32088.5|23
1699362900000|2023-11-07 13:15:00|32115|32095|32114.5|32094.5|32115.5|32095.5|32114.5|32094.5|4
1699363200000|2023-11-07 13:20:00|32114|32094|32114|32094|32114.5|32094.5|32114|32094|5
1699363500000|2023-11-07 13:25:00|32115|32095|32129|32094|32129.5|32099|32115|32089|26
1699363800000|2023-11-07 13:30:00|32128.5|32093.5|32118.5|32098.5|32128.5|32098.5|32114.5|32086.5|13
1699364100000|2023-11-07 13:35:00|32118|32098|32111.5|32091.5|32118.5|32098.5|32111.5|32091.5|19
1699364400000|2023-11-07 13:40:00|32112|32092|32112.5|32092.5|32116|32096|32111.5|32091.5|9
1699364700000|2023-11-07 13:45:00|32113|32093|32120.5|32100.5|32121.5|32101.5|32113|32093|21
1699365000000|2023-11-07 13:50:00|32122.5|32102.5|32115.5|32095.5|32122.5|32102.5|32115.5|32095.5|10
1699365300000|2023-11-07 13:55:00|32115|32095|32117.5|32097.5|32118|32098|32115|32095|21
1699365600000|2023-11-07 14:00:00|32118|32098|32123|32103|32123|32103|32118|32098|17
1699365900000|2023-11-07 14:05:00|32123.5|32103.5|32134|32114|32134|32114|32123|32103|31
1699366200000|2023-11-07 14:10:00|32133.5|32113.5|32145.5|32125.5|32145.5|32125.5|32133.5|32113.5|14
1699366500000|2023-11-07 14:15:00|32146|32126|32144|32124|32146|32126|32143|32123|10
1699366800000|2023-11-07 14:20:00|32144.5|32124.5|32152|32132|32152|32132|32139.5|32119.5|28
1699367100000|2023-11-07 14:25:00|32151.5|32131.5|32151|32131|32152|32132|32141.5|32121.5|36
1699367400000|2023-11-07 14:30:00|32151.5|32131.5|32154|32134|32158.5|32138.5|32148.5|32128.5|22
1699367700000|2023-11-07 14:35:00|32155.5|32135.5|32156|32136|32159|32139|32153.5|32133.5|34
1699368000000|2023-11-07 14:40:00|32154|32134|32152.5|32132.5|32154|32134|32151|32131|13
1699368300000|2023-11-07 14:45:00|32153|32133|32152.5|32132.5|32153.5|32133.5|32150|32130|22
1699368600000|2023-11-07 14:50:00|32151.5|32131.5|32152|32132|32155|32135|32151.5|32131.5|21
1699368900000|2023-11-07 14:55:00|32151|32131|32143.5|32123.5|32151|32131|32141|32121|20
1699369200000|2023-11-07 15:00:00|32141.5|32121.5|32138.5|32118.5|32143.5|32123.5|32138.5|32118.5|23
1699369500000|2023-11-07 15:05:00|32137.5|32117.5|32135.5|32115.5|32137.5|32117.5|32135|32115|26
1699369800000|2023-11-07 15:10:00|32136|32116|32135.5|32115.5|32136|32116|32133|32113|16
1699370100000|2023-11-07 15:15:00|32135|32115|32138.5|32118.5|32141.5|32121.5|32135|32115|20
1699370400000|2023-11-07 15:20:00|32137.5|32117.5|32134|32114|32148|32125.5|32133.5|32113|35
1699370700000|2023-11-07 15:25:00|32135.5|32115.5|32137.5|32117.5|32137.5|32117.5|32133.5|32113.5|7
1699371000000|2023-11-07 15:30:00|32133|32113|32123.5|32103.5|32136.5|32116.5|32123.5|32103.5|24
1699371300000|2023-11-07 15:35:00|32124|32104|32118.5|32098.5|32124|32104|32115.5|32095.5|19
1699371600000|2023-11-07 15:40:00|32119.5|32099.5|32130|32110|32130|32110|32119.5|32099.5|13
1699371900000|2023-11-07 15:45:00|32129.5|32109.5|32122|32102|32129.5|32109.5|32117.5|32097.5|34
1699372200000|2023-11-07 15:50:00|32121.5|32101.5|32110.5|32090.5|32124|32104|32108.5|32088.5|46
1699372500000|2023-11-07 15:55:00|32110|32090|32109|32089|32110|32090|32107|32087|6
1699372800000|2023-11-07 16:00:00|32108.5|32088.5|32109.5|32089.5|32110.5|32090.5|32108.5|32088.5|4
1699373100000|2023-11-07 16:05:00|32109|32089|32109.5|32089.5|32110.5|32090.5|32109|32089|5
1699373400000|2023-11-07 16:10:00|32109|32089|32104.5|32084.5|32109|32089|32103.5|32083.5|9
1699373700000|2023-11-07 16:15:00|32105|32085|32115|32095|32115.5|32095.5|32104.5|32084.5|30
1699374000000|2023-11-07 16:20:00|32115.5|32095.5|32105|32085|32122|32096|32103|32073|31
1699374300000|2023-11-07 16:25:00|32105.5|32085.5|32115|32095|32115.5|32095.5|32105.5|32085.5|19
1699374600000|2023-11-07 16:30:00|32114|32094|32110.5|32090.5|32115.5|32095.5|32110|32090|25
1699374900000|2023-11-07 16:35:00|32113|32093|32109|32089|32118.5|32095.5|32108.5|32081|30
1699375200000|2023-11-07 16:40:00|32109.5|32089.5|32110.5|32090.5|32110.5|32090.5|32103.5|32083.5|17
1699375500000|2023-11-07 16:45:00|32110|32090|32123|32103|32124.5|32104.5|32109|32089|36
1699375800000|2023-11-07 16:50:00|32128.5|32093.5|32134.5|32099.5|32142.5|32110.5|32120.5|32090|52
1699376100000|2023-11-07 16:55:00|32134|32099|32131.5|32111.5|32134|32111.5|32124.5|32096.5|13
1699376400000|2023-11-07 17:00:00|32132|32112|32145.5|32110.5|32145.5|32115.5|32131.5|32106.5|27
1699376700000|2023-11-07 17:05:00|32144|32109|32143.5|32108.5|32144.5|32109.5|32143.5|32108.5|13
1699377000000|2023-11-07 17:10:00|32144|32109|32143|32108|32144.5|32109.5|32141.5|32106.5|13
1699377300000|2023-11-07 17:15:00|32143.5|32108.5|32144.5|32109.5|32145|32110|32143|32108|19
1699377600000|2023-11-07 17:20:00|32143.5|32108.5|32142.5|32107.5|32144|32109|32141.5|32106.5|17
1699377900000|2023-11-07 17:25:00|32143|32108|32145|32110|32145|32110|32142.5|32107.5|14
1699378200000|2023-11-07 17:30:00|32144.5|32109.5|32152|32117|32156.5|32121.5|32144.5|32109.5|28
1699378500000|2023-11-07 17:35:00|32152.5|32117.5|32139|32119|32153|32119.5|32139|32112|24
1699378800000|2023-11-07 17:40:00|32139.5|32119.5|32152.5|32117.5|32153.5|32127|32139.5|32117.5|22
1699379100000|2023-11-07 17:45:00|32153|32118|32150|32115|32153|32118|32150|32115|9
1699379400000|2023-11-07 17:50:00|32150.5|32115.5|32150|32115|32150.5|32115.5|32150|32115|2
1699379700000|2023-11-07 17:55:00|32150.5|32115.5|32150|32115|32150.5|32115.5|32150|32115|4
1699380000000|2023-11-07 18:00:00|32149.5|32114.5|32147|32112|32150|32115|32146.5|32111.5|15
1699380300000|2023-11-07 18:05:00|32147.5|32112.5|32145.5|32110.5|32150|32115|32141.5|32106.5|14
1699380600000|2023-11-07 18:10:00|32145|32110|32141.5|32106.5|32145.5|32110.5|32137|32102|20
1699380900000|2023-11-07 18:15:00|32142|32107|32133.5|32098.5|32142|32107|32128.5|32093.5|38
1699381200000|2023-11-07 18:20:00|32132|32097|32135|32100|32137|32102|32131.5|32096.5|25
1699381500000|2023-11-07 18:25:00|32134.5|32099.5|32134.5|32099.5|32135|32100|32133.5|32098.5|8
1699381800000|2023-11-07 18:30:00|32133.5|32098.5|32135.5|32100.5|32136|32101|32131.5|32096.5|33
1699382100000|2023-11-07 18:35:00|32137.5|32102.5|32138.5|32103.5|32153|32118|32135.5|32100.5|36
1699382400000|2023-11-07 18:40:00|32139|32104|32127.5|32107.5|32144.5|32116|32127.5|32100.5|38
1699382700000|2023-11-07 18:45:00|32127|32107|32127|32107|32135.5|32115.5|32127|32107|12
1699383000000|2023-11-07 18:50:00|32127.5|32107.5|32123|32103|32129.5|32109.5|32123|32103|10
1699383300000|2023-11-07 18:55:00|32123.5|32103.5|32129|32109|32152|32127.5|32123.5|32103|47
1699383600000|2023-11-07 19:00:00|32128.5|32108.5|32122|32102|32129|32109|32117.5|32097.5|24
1699383900000|2023-11-07 19:05:00|32120|32100|32123.5|32103.5|32124|32104|32120|32100|3
1699384200000|2023-11-07 19:10:00|32124|32104|32124|32104|32124|32104|32123.5|32103.5|3
1699384500000|2023-11-07 19:15:00|32123.5|32103.5|32119.5|32099.5|32125.5|32105.5|32118|32098|16
1699384800000|2023-11-07 19:20:00|32120|32100|32124|32104|32125|32105|32118.5|32098.5|11
1699385100000|2023-11-07 19:25:00|32123.5|32103.5|32112|32092|32125|32105|32110.5|32090.5|26
1699385400000|2023-11-07 19:30:00|32111.5|32091.5|32110.5|32090.5|32119.5|32091.5|32109|32081|16
1699386000000|2023-11-07 19:40:00|32111|32091|32111|32091|32111|32091|32111|32091|1
1699386300000|2023-11-07 19:45:00|32111.5|32091.5|32111.5|32091.5|32112|32092|32111.5|32091.5|3
1699386600000|2023-11-07 19:50:00|32112.5|32092.5|32120.5|32100.5|32126.5|32106.5|32112.5|32092.5|43
1699386900000|2023-11-07 19:55:00|32118|32098|32117.5|32097.5|32121|32101|32113|32093|19
1699387200000|2023-11-07 20:00:00|32117|32097|32119|32099|32128|32108|32117|32097|15
1699387500000|2023-11-07 20:05:00|32118.5|32098.5|32123|32103|32127|32107|32118.5|32098.5|20
1699387800000|2023-11-07 20:10:00|32122.5|32102.5|32120.5|32100.5|32122.5|32102.5|32117|32097|6
1699388100000|2023-11-07 20:15:00|32121|32101|32120.5|32100.5|32121|32101|32120.5|32100.5|4
1699388400000|2023-11-07 20:20:00|32120|32100|32115|32095|32125|32100|32111.5|32088|18
1699388700000|2023-11-07 20:25:00|32115.5|32095.5|32114.5|32094.5|32120|32095.5|32112|32085|17
1699389000000|2023-11-07 20:30:00|32115|32095|32122.5|32087.5|32123|32095|32115|32087.5|3
1699389300000|2023-11-07 20:35:00|32122|32087|32121.5|32086.5|32122|32087|32121.5|32086.5|2
1699389600000|2023-11-07 20:40:00|32122|32087|32122.5|32087.5|32123|32088|32122|32087|4
1699389900000|2023-11-07 20:45:00|32123|32088|32122.5|32087.5|32123|32088|32122.5|32087.5|2
1699390200000|2023-11-07 20:50:00|32140.5|32098.5|32117.5|32082.5|32142|32100|32117.5|32082.5|46
1699390500000|2023-11-07 20:55:00|32117|32082|32117.5|32082.5|32118.5|32083.5|32117|32082|5
1699408800000|2023-11-08 02:00:00|32088|32068|32086|32066|32094|32074|32086|32066|11
1699409100000|2023-11-08 02:05:00|32085.5|32065.5|32081.5|32061.5|32085.5|32065.5|32081.5|32061.5|24
1699409400000|2023-11-08 02:10:00|32079.5|32059.5|32067|32032|32080.5|32060.5|32051|32023|82
1699409700000|2023-11-08 02:15:00|32067.5|32032.5|32050|32030|32070.5|32040.5|32047|32027|66
1699410000000|2023-11-08 02:20:00|32050.5|32030.5|32065|32045|32065|32045|32044.5|32016.5|53
1699410300000|2023-11-08 02:25:00|32064.5|32044.5|32073.5|32053.5|32076.5|32056.5|32064.5|32044.5|53
1699410600000|2023-11-08 02:30:00|32072.5|32052.5|32081.5|32061.5|32081.5|32061.5|32072.5|32052.5|11
1699410900000|2023-11-08 02:35:00|32081|32061|32092.5|32072.5|32092.5|32072.5|32081|32061|23
1699411200000|2023-11-08 02:40:00|32091.5|32071.5|32087.5|32067.5|32091.5|32071.5|32087.5|32067.5|11
1699411500000|2023-11-08 02:45:00|32088|32068|32104.5|32084.5|32112|32092|32088|32068|47
1699411800000|2023-11-08 02:50:00|32105|32085|32110|32090|32110|32090|32103|32083|35
1699412100000|2023-11-08 02:55:00|32110.5|32090.5|32107.5|32087.5|32110.5|32090.5|32107.5|32087.5|22
1699412400000|2023-11-08 03:00:00|32107|32087|32108|32088|32108|32088|32106.5|32086.5|22
1699412700000|2023-11-08 03:05:00|32107.5|32087.5|32107|32087|32108.5|32088.5|32107|32087|19
1699413000000|2023-11-08 03:10:00|32106.5|32086.5|32106|32086|32107|32087|32099|32079|30
1699413300000|2023-11-08 03:15:00|32106.5|32086.5|32104.5|32084.5|32106.5|32086.5|32100.5|32080.5|29
1699413600000|2023-11-08 03:20:00|32107|32087|32101.5|32081.5|32108.5|32088.5|32101.5|32081.5|20
1699413900000|2023-11-08 03:25:00|32102|32082|32108|32088|32109|32089|32102|32082|18
1699414200000|2023-11-08 03:30:00|32107.5|32087.5|32117.5|32097.5|32118|32098|32107.5|32087.5|33
1699414500000|2023-11-08 03:35:00|32118|32098|32127|32107|32141.5|32111.5|32115|32095|48
1699414800000|2023-11-08 03:40:00|32126.5|32106.5|32138.5|32118.5|32138.5|32118.5|32120.5|32100.5|38
1699415100000|2023-11-08 03:45:00|32142|32122|32153|32133|32154|32134|32135|32115|44
1699415400000|2023-11-08 03:50:00|32153.5|32133.5|32156.5|32136.5|32156.5|32136.5|32152.5|32132.5|18
1699415700000|2023-11-08 03:55:00|32160|32140|32161.5|32141.5|32165.5|32145.5|32160|32140|11
1699416000000|2023-11-08 04:00:00|32161|32141|32156.5|32136.5|32161.5|32141.5|32155|32135|19
1699416300000|2023-11-08 04:05:00|32154.5|32134.5|32155|32135|32156.5|32136.5|32152.5|32132.5|14
1699416600000|2023-11-08 04:10:00|32155.5|32135.5|32159.5|32139.5|32160.5|32140.5|32155.5|32135.5|8
1699416900000|2023-11-08 04:15:00|32160|32140|32157.5|32137.5|32160.5|32140.5|32156.5|32136.5|11
1699417200000|2023-11-08 04:20:00|32158|32138|32157.5|32137.5|32158.5|32138.5|32157.5|32137.5|6
1699417500000|2023-11-08 04:25:00|32158|32138|32162.5|32142.5|32162.5|32142.5|32158|32138|4
1699417800000|2023-11-08 04:30:00|32162|32142|32162.5|32142.5|32162.5|32142.5|32161.5|32141.5|8
1699418100000|2023-11-08 04:35:00|32162|32142|32162.5|32142.5|32162.5|32142.5|32161.5|32141.5|4
1699418700000|2023-11-08 04:45:00|32163|32143|32167.5|32147.5|32167.5|32147.5|32162.5|32142.5|3
1699419300000|2023-11-08 04:55:00|32167|32147|32159|32139|32167|32147|32159|32139|23
1699419600000|2023-11-08 05:00:00|32159.5|32139.5|32160.5|32140.5|32160.5|32140.5|32159|32139|19
1699419900000|2023-11-08 05:05:00|32160|32140|32157.5|32137.5|32160|32140|32157|32137|14
1699420200000|2023-11-08 05:10:00|32158|32138|32159|32139|32159|32139|32157.5|32137.5|5
1699420500000|2023-11-08 05:15:00|32158.5|32138.5|32165.5|32145.5|32166|32146|32158.5|32138.5|26
1699420800000|2023-11-08 05:20:00|32165|32145|32165.5|32145.5|32165.5|32145.5|32164.5|32144.5|8
1699421100000|2023-11-08 05:25:00|32166|32146|32166|32146|32167.5|32147.5|32166|32146|12
1699421400000|2023-11-08 05:30:00|32166.5|32146.5|32167|32147|32167|32147|32166|32146|10
1699421700000|2023-11-08 05:35:00|32166.5|32146.5|32166|32146|32166.5|32146.5|32165|32145|12
1699422000000|2023-11-08 05:40:00|32166.5|32146.5|32164|32144|32167|32147|32161|32141|24
1699422300000|2023-11-08 05:45:00|32163.5|32143.5|32163.5|32143.5|32164.5|32144.5|32162|32142|23
1699422600000|2023-11-08 05:50:00|32164|32144|32165.5|32145.5|32165.5|32145.5|32160|32140|34
1699422900000|2023-11-08 05:55:00|32165|32145|32162.5|32142.5|32166|32146|32162.5|32142.5|25
1699423200000|2023-11-08 06:00:00|32163|32143|32166.5|32146.5|32170.5|32150.5|32160|32140|47
1699423500000|2023-11-08 06:05:00|32167|32147|32164|32144|32167|32147|32163.5|32143.5|17
1699423800000|2023-11-08 06:10:00|32163.5|32143.5|32158|32138|32164.5|32144.5|32157.5|32137.5|14
1699424100000|2023-11-08 06:15:00|32157.5|32137.5|32161|32141|32163|32143|32157.5|32137.5|14
1699424400000|2023-11-08 06:20:00|32161.5|32141.5|32158.5|32138.5|32161.5|32141.5|32158.5|32138.5|16
1699424700000|2023-11-08 06:25:00|32158|32138|32162|32127|32162.5|32138|32149.5|32119.5|28
1699425000000|2023-11-08 06:30:00|32161.5|32126.5|32156|32136|32162.5|32136|32150.5|32126|26
1699425300000|2023-11-08 06:35:00|32155.5|32135.5|32163|32143|32163.5|32143.5|32155.5|32135.5|24
1699425600000|2023-11-08 06:40:00|32163.5|32143.5|32160.5|32140.5|32163.5|32143.5|32160.5|32140.5|29
1699425900000|2023-11-08 06:45:00|32161|32141|32166|32146|32166|32146|32161|32141|7
1699426200000|2023-11-08 06:50:00|32160.5|32140.5|32168.5|32148.5|32168.5|32148.5|32158.5|32138.5|22
1699426500000|2023-11-08 06:55:00|32169|32149|32168.5|32148.5|32169|32149|32167|32147|19
1699426800000|2023-11-08 07:00:00|32168|32148|32165.5|32145.5|32168.5|32148.5|32163|32143|35
1699427100000|2023-11-08 07:05:00|32166|32146|32167.5|32147.5|32168|32148|32164|32144|36
1699427400000|2023-11-08 07:10:00|32168|32148|32168.5|32148.5|32170.5|32150.5|32167.5|32147.5|13
1699427700000|2023-11-08 07:15:00|32169|32149|32168.5|32148.5|32169|32149|32168|32148|33
1699428000000|2023-11-08 07:20:00|32168|32148|32168.5|32148.5|32169|32149|32168|32148|10
1699428300000|2023-11-08 07:25:00|32168|32148|32167|32147|32168|32148|32166.5|32146.5|9
1699428600000|2023-11-08 07:30:00|32165.5|32145.5|32162.5|32142.5|32167.5|32147.5|32162.5|32142.5|22
1699428900000|2023-11-08 07:35:00|32163|32143|32163.5|32143.5|32169.5|32149.5|32162.5|32142.5|29
1699429200000|2023-11-08 07:40:00|32162.5|32142.5|32167.5|32147.5|32167.5|32147.5|32162.5|32142.5|21
1699429800000|2023-11-08 07:50:00|32167|32147|32173|32153|32173.5|32153.5|32166.5|32146.5|16
1699430100000|2023-11-08 07:55:00|32172.5|32152.5|32173.5|32153.5|32173.5|32153.5|32172.5|32152.5|3
1699430400000|2023-11-08 08:00:00|32172.5|32152.5|32168|32148|32173|32153|32168|32148|7
1699430700000|2023-11-08 08:05:00|32172.5|32152.5|32172.5|32152.5|32173|32153|32170.5|32150.5|8
1699431000000|2023-11-08 08:10:00|32171.5|32151.5|32172.5|32152.5|32172.5|32152.5|32170.5|32150.5|9
1699431600000|2023-11-08 08:20:00|32172|32152|32169.5|32149.5|32172|32152|32168.5|32148.5|19
1699431900000|2023-11-08 08:25:00|32169|32149|32161.5|32141.5|32170|32150|32161.5|32141.5|15
1699432200000|2023-11-08 08:30:00|32166|32146|32167.5|32147.5|32168|32148|32164.5|32144.5|22
1699432500000|2023-11-08 08:35:00|32163.5|32143.5|32163|32143|32163.5|32143.5|32160|32140|16
1699432800000|2023-11-08 08:40:00|32162.5|32142.5|32167.5|32147.5|32167.5|32147.5|32162.5|32142.5|10
1699433400000|2023-11-08 08:50:00|32172|32152|32182|32162|32184|32164|32172|32152|22
1699433700000|2023-11-08 08:55:00|32182.5|32162.5|32183.5|32163.5|32187|32167|32182.5|32162.5|9
1699434000000|2023-11-08 09:00:00|32184|32164|32185|32165|32187.5|32167.5|32184|32164|12
1699434300000|2023-11-08 09:05:00|32184.5|32164.5|32185|32165|32185.5|32165.5|32184|32164|14
1699434600000|2023-11-08 09:10:00|32185.5|32165.5|32187.5|32167.5|32188|32168|32185.5|32165.5|14
1699434900000|2023-11-08 09:15:00|32188|32168|32194|32174|32194|32174|32188|32168|18
1699435200000|2023-11-08 09:20:00|32193.5|32173.5|32202|32182|32202|32182|32192|32172|27
1699435500000|2023-11-08 09:25:00|32202.5|32182.5|32202|32182|32202.5|32182.5|32201|32181|8
1699435800000|2023-11-08 09:30:00|32202.5|32182.5|32195|32175|32212|32192|32195|32175|42
1699436100000|2023-11-08 09:35:00|32194|32174|32197.5|32177.5|32198|32178|32193.5|32173.5|15
1699436400000|2023-11-08 09:40:00|32197|32177|32197|32177|32198|32178|32195|32175|10
1699436700000|2023-11-08 09:45:00|32195.5|32175.5|32192.5|32172.5|32195.5|32175.5|32192|32172|17
1699437000000|2023-11-08 09:50:00|32193|32173|32193|32173|32193|32173|32192.5|32172.5|3
1699437300000|2023-11-08 09:55:00|32192.5|32172.5|32194.5|32174.5|32195|32175|32192.5|32172.5|9
1699437600000|2023-11-08 10:00:00|32195|32175|32190.5|32170.5|32195|32175|32190|32170|8
1699437900000|2023-11-08 10:05:00|32191.5|32171.5|32190.5|32170.5|32191.5|32171.5|32190.5|32170.5|13
1699438200000|2023-11-08 10:10:00|32191|32171|32193|32173|32194|32174|32190|32170|11
1699438500000|2023-11-08 10:15:00|32193.5|32173.5|32192|32172|32193.5|32173.5|32192|32172|6
1699438800000|2023-11-08 10:20:00|32188.5|32168.5|32185.5|32165.5|32188.5|32168.5|32185|32165|12
1699439100000|2023-11-08 10:25:00|32186|32166|32186.5|32166.5|32187|32167|32186|32166|8
1699439400000|2023-11-08 10:30:00|32187.5|32167.5|32187|32167|32187.5|32167.5|32185.5|32165.5|9
1699439700000|2023-11-08 10:35:00|32186.5|32166.5|32186.5|32166.5|32187|32167|32186|32166|5
1699440000000|2023-11-08 10:40:00|32186|32166|32188.5|32168.5|32188.5|32168.5|32186|32166|14
1699440300000|2023-11-08 10:45:00|32188|32168|32187.5|32167.5|32188|32168|32187|32167|4
1699440600000|2023-11-08 10:50:00|32190.5|32170.5|32194|32174|32194.5|32174.5|32190|32170|17
1699440900000|2023-11-08 10:55:00|32193.5|32173.5|32192|32172|32194.5|32174.5|32187.5|32167.5|50
1699441200000|2023-11-08 11:00:00|32192.5|32172.5|32184.5|32164.5|32192.5|32172.5|32184.5|32164.5|23
1699441500000|2023-11-08 11:05:00|32184|32164|32186.5|32166.5|32186.5|32166.5|32183.5|32163.5|19
1699441800000|2023-11-08 11:10:00|32189.5|32169.5|32185|32165|32194|32169.5|32184.5|32157.5|29
1699442100000|2023-11-08 11:15:00|32184|32164|32180|32160|32185.5|32165.5|32180|32160|24
1699442400000|2023-11-08 11:20:00|32179|32159|32178.5|32158.5|32181|32161|32177.5|32157.5|15
1699442700000|2023-11-08 11:25:00|32178|32158|32177.5|32157.5|32179|32159|32177.5|32157.5|9
1699443000000|2023-11-08 11:30:00|32178|32158|32177|32157|32178.5|32158.5|32177|32157|5
1699443300000|2023-11-08 11:35:00|32177.5|32157.5|32171.5|32151.5|32178|32158|32168|32148|21
1699443600000|2023-11-08 11:40:00|32171|32151|32171.5|32151.5|32171.5|32151.5|32170.5|32150.5|6
1699443900000|2023-11-08 11:45:00|32171|32151|32171.5|32151.5|32171.5|32151.5|32171|32151|2
1699444200000|2023-11-08 11:50:00|32171|32151|32170|32150|32171|32151|32169.5|32149.5|9
1699444500000|2023-11-08 11:55:00|32170.5|32150.5|32170.5|32150.5|32170.5|32150.5|32170.5|32150.5|1
1699444800000|2023-11-08 12:00:00|32171|32151|32172|32152|32172.5|32152.5|32170.5|32150.5|8
1699445100000|2023-11-08 12:05:00|32171.5|32151.5|32172|32152|32172|32152|32171.5|32151.5|2
1699445400000|2023-11-08 12:10:00|32173|32153|32173|32153|32179|32159|32173|32153|10
1699445700000|2023-11-08 12:15:00|32172|32152|32172.5|32152.5|32173|32153|32172|32152|4
1699446000000|2023-11-08 12:20:00|32173|32153|32173|32153|32177.5|32157.5|32169|32149|18
1699446300000|2023-11-08 12:25:00|32172.5|32152.5|32172.5|32152.5|32172.5|32152.5|32172.5|32152.5|1
1699446600000|2023-11-08 12:30:00|32173|32153|32170|32150|32173.5|32153.5|32170|32150|9
1699446900000|2023-11-08 12:35:00|32169.5|32149.5|32170|32150|32170.5|32150.5|32169.5|32149.5|4
1699447500000|2023-11-08 12:45:00|32170.5|32150.5|32170|32150|32170.5|32150.5|32170|32150|2
1699448100000|2023-11-08 12:55:00|32171|32151|32174|32154|32175|32155|32171|32151|10
1699448400000|2023-11-08 13:00:00|32174.5|32154.5|32171.5|32151.5|32175.5|32155.5|32170.5|32150.5|33
1699448700000|2023-11-08 13:05:00|32172|32152|32172|32152|32172|32152|32171.5|32151.5|3
1699449000000|2023-11-08 13:10:00|32170.5|32150.5|32170.5|32150.5|32170.5|32150.5|32170|32150|5
1699449600000|2023-11-08 13:20:00|32171.5|32151.5|32171.5|32151.5|32172.5|32152.5|32170|32150|15
1699449900000|2023-11-08 13:25:00|32177|32142|32173.5|32138.5|32178|32150|32169.5|32138|20
1699450200000|2023-11-08 13:30:00|32173|32138|32165|32145|32173|32151.5|32163.5|32137.5|14
1699450500000|2023-11-08 13:35:00|32164.5|32144.5|32167.5|32147.5|32167.5|32147.5|32164.5|32144.5|6
1699450800000|2023-11-08 13:40:00|32167|32147|32167|32147|32170.5|32150.5|32164.5|32144.5|17
1699451100000|2023-11-08 13:45:00|32166.5|32146.5|32167.5|32147.5|32167.5|32147.5|32166.5|32146.5|9
1699451400000|2023-11-08 13:50:00|32165.5|32145.5|32158|32138|32165.5|32145.5|32158|32138|6
1699451700000|2023-11-08 13:55:00|32157.5|32137.5|32161|32141|32162|32142|32157.5|32137.5|13
1699452000000|2023-11-08 14:00:00|32160.5|32140.5|32154.5|32134.5|32160.5|32140.5|32154.5|32134.5|16
1699452300000|2023-11-08 14:05:00|32155|32135|32155.5|32135.5|32157|32137|32154.5|32134.5|8
1699452600000|2023-11-08 14:10:00|32155|32135|32155.5|32135.5|32155.5|32135.5|32155|32135|2
1699452900000|2023-11-08 14:15:00|32155|32135|32166.5|32146.5|32170.5|32150.5|32152|32132|34
1699453200000|2023-11-08 14:20:00|32166|32146|32158.5|32138.5|32172.5|32148|32158.5|32128.5|29
1699453500000|2023-11-08 14:25:00|32159|32139|32157.5|32137.5|32162.5|32142.5|32157.5|32137.5|17
1699453800000|2023-11-08 14:30:00|32158|32138|32158|32138|32158.5|32138.5|32158|32138|3
1699454100000|2023-11-08 14:35:00|32157.5|32137.5|32153|32133|32157.5|32137.5|32153|32133|5
1699454400000|2023-11-08 14:40:00|32153.5|32133.5|32152.5|32132.5|32153.5|32133.5|32152.5|32132.5|3
1699454700000|2023-11-08 14:45:00|32153.5|32133.5|32149.5|32129.5|32153.5|32133.5|32149|32129|10
1699455000000|2023-11-08 14:50:00|32149|32129|32146.5|32126.5|32149.5|32129.5|32146.5|32126.5|14
1699455300000|2023-11-08 14:55:00|32146|32126|32156|32121|32157|32131|32143.5|32116|15
1699455600000|2023-11-08 15:00:00|32150|32130|32169.5|32134.5|32183|32153.5|32150|32130|46
1699455900000|2023-11-08 15:05:00|32170|32135|32157.5|32122.5|32170|32135|32157|32122|37
1699456200000|2023-11-08 15:10:00|32157|32122|32151|32131|32157.5|32131.5|32149.5|32121.5|12
1699456500000|2023-11-08 15:15:00|32151.5|32131.5|32152|32132|32152|32132|32151|32131|8
1699456800000|2023-11-08 15:20:00|32152.5|32132.5|32174.5|32139.5|32181|32146|32152.5|32132.5|52
1699457100000|2023-11-08 15:25:00|32175|32140|32169|32149|32176|32149|32168.5|32139.5|28
1699457400000|2023-11-08 15:30:00|32169.5|32149.5|32169|32149|32169.5|32149.5|32168|32148|16
1699457700000|2023-11-08 15:35:00|32169.5|32149.5|32181|32146|32181|32154|32165.5|32142|28
1699458000000|2023-11-08 15:40:00|32180.5|32145.5|32180|32160|32182.5|32162.5|32180|32145.5|13
1699458300000|2023-11-08 15:45:00|32179.5|32159.5|32180|32160|32180|32160|32179.5|32159.5|2
1699458600000|2023-11-08 15:50:00|32178|32158|32172|32152|32178|32158|32171.5|32151.5|12
1699458900000|2023-11-08 15:55:00|32171|32151|32168.5|32148.5|32171|32151|32167.5|32147.5|15
1699459200000|2023-11-08 16:00:00|32168|32148|32168|32148|32168.5|32148.5|32168|32148|9
1699459500000|2023-11-08 16:05:00|32167.5|32147.5|32170|32150|32170.5|32150.5|32166|32146|15
1699459800000|2023-11-08 16:10:00|32169.5|32149.5|32169|32149|32169.5|32149.5|32169|32149|2
1699460100000|2023-11-08 16:15:00|32168.5|32148.5|32156|32136|32168.5|32148.5|32156|32136|24
1699460400000|2023-11-08 16:20:00|32155.5|32135.5|32159.5|32139.5|32167|32139.5|32154|32124.5|12
1699460700000|2023-11-08 16:25:00|32159|32139|32162|32142|32164|32144|32159|32139|33
1699461000000|2023-11-08 16:30:00|32163|32143|32165|32145|32165|32145|32162.5|32142.5|11
1699461600000|2023-11-08 16:40:00|32188|32153|32173|32153|32188|32154.5|32172.5|32147|16
1699461900000|2023-11-08 16:45:00|32172.5|32152.5|32170.5|32135.5|32172.5|32152.5|32170|32135|8
1699462200000|2023-11-08 16:50:00|32171|32136|32171|32136|32171|32136|32170.5|32135.5|3
1699462500000|2023-11-08 16:55:00|32170.5|32135.5|32170.5|32135.5|32171|32136|32170.5|32135.5|5
1699462800000|2023-11-08 17:00:00|32171|32136|32171.5|32136.5|32171.5|32136.5|32171|32136|2
1699463100000|2023-11-08 17:05:00|32171|32136|32178.5|32143.5|32180|32145|32171|32136|23
1699463400000|2023-11-08 17:10:00|32176|32141|32175|32140|32176|32141|32174.5|32139.5|15
1699463700000|2023-11-08 17:15:00|32175.5|32140.5|32175.5|32140.5|32175.5|32140.5|32175|32140|5
1699464000000|2023-11-08 17:20:00|32168.5|32148.5|32169.5|32149.5|32174|32154|32168.5|32148.5|12
1699464300000|2023-11-08 17:25:00|32169|32149|32177.5|32142.5|32180.5|32160.5|32169|32142|36
1699464600000|2023-11-08 17:30:00|32177|32142|32180|32145|32180|32145|32177|32142|9
1699464900000|2023-11-08 17:35:00|32179.5|32144.5|32179.5|32144.5|32180|32145|32179.5|32144.5|7
1699465200000|2023-11-08 17:40:00|32179|32144|32178.5|32143.5|32179|32144|32178|32143|6
1699465500000|2023-11-08 17:45:00|32178|32143|32177.5|32142.5|32178.5|32143.5|32177|32142|14
1699465800000|2023-11-08 17:50:00|32178|32143|32161.5|32141.5|32179.5|32147.5|32161|32140.5|22
1699466100000|2023-11-08 17:55:00|32160|32140|32162|32127|32168.5|32140|32160|32125|26
1699466400000|2023-11-08 18:00:00|32155.5|32135.5|32159.5|32139.5|32179.5|32149|32155.5|32130|61
1699466700000|2023-11-08 18:05:00|32158.5|32138.5|32154|32134|32158.5|32138.5|32151.5|32131.5|9
1699467000000|2023-11-08 18:10:00|32154.5|32134.5|32158|32138|32158.5|32138.5|32154.5|32134.5|9
1699467300000|2023-11-08 18:15:00|32158.5|32138.5|32158.5|32138.5|32159.5|32139.5|32158|32138|25
1699467600000|2023-11-08 18:20:00|32158|32138|32159|32139|32159|32139|32158|32138|11
1699467900000|2023-11-08 18:25:00|32159.5|32139.5|32159.5|32139.5|32159.5|32139.5|32159|32139|5
1699468200000|2023-11-08 18:30:00|32159|32139|32171.5|32136.5|32172.5|32145|32158.5|32136.5|21
1699468500000|2023-11-08 18:35:00|32171|32136|32170.5|32135.5|32171.5|32136.5|32169|32134|8
1699468800000|2023-11-08 18:40:00|32170|32135|32170|32135|32171|32136|32170|32135|18
1699469100000|2023-11-08 18:45:00|32170.5|32135.5|32170.5|32135.5|32170.5|32135.5|32170.5|32135.5|1
1699469400000|2023-11-08 18:50:00|32170|32135|32168.5|32133.5|32171|32136|32168.5|32133.5|20
1699469700000|2023-11-08 18:55:00|32169|32134|32155|32135|32169.5|32136.5|32155|32129.5|10
1699470000000|2023-11-08 19:00:00|32156|32136|32154.5|32134.5|32162.5|32142.5|32153.5|32133.5|25
1699470300000|2023-11-08 19:05:00|32154|32134|32160|32125|32162.5|32141.5|32154|32125|16
1699470600000|2023-11-08 19:10:00|32159.5|32124.5|32160|32125|32160|32125|32159.5|32124.5|2
1699471200000|2023-11-08 19:20:00|32159.5|32124.5|32159.5|32124.5|32160|32125|32159.5|32124.5|7
1699471500000|2023-11-08 19:25:00|32160|32125|32160.5|32125.5|32161|32126|32160|32125|5
1699472100000|2023-11-08 19:35:00|32161|32126|32155.5|32135.5|32162.5|32136|32155.5|32126|7
1699472400000|2023-11-08 19:40:00|32156|32136|32155.5|32135.5|32156|32136|32155.5|32135.5|2
1699472700000|2023-11-08 19:45:00|32156|32136|32156|32136|32156|32136|32156|32136|1
1699473000000|2023-11-08 19:50:00|32156.5|32136.5|32159|32139|32159.5|32139.5|32156.5|32136.5|11
1699473300000|2023-11-08 19:55:00|32160|32140|32167|32132|32167|32141.5|32159|32131|16
1699473600000|2023-11-08 20:00:00|32167.5|32132.5|32167|32132|32168|32133|32166.5|32131.5|28
1699473900000|2023-11-08 20:05:00|32166.5|32131.5|32167.5|32132.5|32167.5|32132.5|32166.5|32131.5|5
1699474200000|2023-11-08 20:10:00|32168|32133|32155.5|32135.5|32168|32135.5|32155|32125|21
1699474500000|2023-11-08 20:15:00|32155|32135|32155|32135|32155.5|32135.5|32155|32135|3
1699474800000|2023-11-08 20:20:00|32155.5|32135.5|32157.5|32137.5|32163.5|32143.5|32155.5|32135.5|6
1699475100000|2023-11-08 20:25:00|32158|32138|32157|32137|32158|32138|32157|32137|3
1699475400000|2023-11-08 20:30:00|32165|32130|32165|32130|32165|32130|32165|32130|1
1699475700000|2023-11-08 20:35:00|32164.5|32129.5|32166|32131|32166|32131|32164.5|32129.5|5
1699476000000|2023-11-08 20:40:00|32166.5|32131.5|32166|32131|32166.5|32131.5|32165.5|32130.5|4
1699476300000|2023-11-08 20:45:00|32165.5|32130.5|32165.5|32130.5|32165.5|32130.5|32165.5|32130.5|1
1699476600000|2023-11-08 20:50:00|32166|32131|32165.5|32130.5|32166|32131|32165.5|32130.5|2
1699476900000|2023-11-08 20:55:00|32166|32131|32166|32131|32166|32131|32166|32131|1
1699495200000|2023-11-09 02:00:00|32174|32154|32176|32156|32176|32156|32173|32153|7
1699495500000|2023-11-09 02:05:00|32175.5|32155.5|32162|32142|32175.5|32155.5|32162|32142|22
1699495800000|2023-11-09 02:10:00|32161.5|32141.5|32155.5|32135.5|32161.5|32141.5|32155.5|32135.5|23
1699496100000|2023-11-09 02:15:00|32156|32136|32148.5|32128.5|32156|32136|32148.5|32128.5|11
1699496400000|2023-11-09 02:20:00|32148|32128|32144|32124|32150.5|32130.5|32143|32123|26
1699496700000|2023-11-09 02:25:00|32141|32121|32135.5|32115.5|32142|32122|32134|32114|30
1699497000000|2023-11-09 02:30:00|32135|32115|32140.5|32120.5|32141.5|32121.5|32135|32115|28
1699497300000|2023-11-09 02:35:00|32140|32120|32154|32134|32157.5|32137.5|32137.5|32117.5|41
1699497600000|2023-11-09 02:40:00|32153.5|32133.5|32155|32135|32155|32135|32153.5|32133.5|4
1699497900000|2023-11-09 02:45:00|32153|32133|32150|32130|32157.5|32137.5|32148|32128|21
1699498200000|2023-11-09 02:50:00|32150.5|32130.5|32150|32130|32152|32132|32146.5|32126.5|30
1699498500000|2023-11-09 02:55:00|32150.5|32130.5|32154.5|32134.5|32155.5|32135.5|32150|32130|13
1699498800000|2023-11-09 03:00:00|32154|32134|32158|32138|32158.5|32138.5|32149.5|32129.5|38
1699499100000|2023-11-09 03:05:00|32157.5|32137.5|32160|32140|32160.5|32140.5|32153.5|32133.5|22
1699499400000|2023-11-09 03:10:00|32161|32141|32158|32138|32161|32141|32157.5|32137.5|20
1699499700000|2023-11-09 03:15:00|32157.5|32137.5|32157.5|32137.5|32158.5|32138.5|32155|32135|17
1699500000000|2023-11-09 03:20:00|32157|32137|32148.5|32128.5|32157|32137|32148|32128|22
1699500300000|2023-11-09 03:25:00|32149|32129|32150|32130|32150.5|32130.5|32148.5|32128.5|23
1699500600000|2023-11-09 03:30:00|32149.5|32129.5|32150.5|32130.5|32151.5|32131.5|32149|32129|17
1699500900000|2023-11-09 03:35:00|32151|32131|32161.5|32141.5|32162|32142|32150.5|32130.5|26
1699501200000|2023-11-09 03:40:00|32162|32142|32157|32137|32162|32142|32155.5|32135.5|15
1699501500000|2023-11-09 03:45:00|32156.5|32136.5|32157.5|32137.5|32157.5|32137.5|32155|32135|10
1699501800000|2023-11-09 03:50:00|32157|32137|32157.5|32137.5|32157.5|32137.5|32157|32137|6
1699502100000|2023-11-09 03:55:00|32158|32138|32157.5|32137.5|32158|32138|32157.5|32137.5|2
1699502400000|2023-11-09 04:00:00|32156.5|32136.5|32153.5|32133.5|32156.5|32136.5|32153.5|32133.5|3
1699502700000|2023-11-09 04:05:00|32153|32133|32153|32133|32154|32134|32153|32133|12
1699503300000|2023-11-09 04:15:00|32150|32130|32155.5|32135.5|32156.5|32136.5|32150|32130|13
1699503600000|2023-11-09 04:20:00|32155|32135|32155.5|32135.5|32155.5|32135.5|32152|32132|11
1699503900000|2023-11-09 04:25:00|32157.5|32137.5|32157.5|32137.5|32157.5|32137.5|32157|32137|3
1699504200000|2023-11-09 04:30:00|32157|32137|32158|32138|32158|32138|32157|32137|5
1699504500000|2023-11-09 04:35:00|32157.5|32137.5|32155|32135|32157.5|32137.5|32155|32135|7
1699504800000|2023-11-09 04:40:00|32157|32137|32152|32132|32157|32137|32152|32132|16
1699505100000|2023-11-09 04:45:00|32152.5|32132.5|32152.5|32132.5|32152.5|32132.5|32152|32132|3
1699505400000|2023-11-09 04:50:00|32152|32132|32152|32132|32152.5|32132.5|32152|32132|3
1699506300000|2023-11-09 05:05:00|32152.5|32132.5|32152|32132|32152.5|32132.5|32152|32132|2
1699506600000|2023-11-09 05:10:00|32152.5|32132.5|32153|32133|32153|32133|32152|32132|16
1699506900000|2023-11-09 05:15:00|32152.5|32132.5|32152.5|32132.5|32155|32135|32147.5|32127.5|19
1699507200000|2023-11-09 05:20:00|32153|32133|32156.5|32136.5|32157|32137|32152|32132|14
1699507500000|2023-11-09 05:25:00|32157|32137|32157.5|32137.5|32157.5|32137.5|32154.5|32134.5|22
1699507800000|2023-11-09 05:30:00|32157|32137|32158.5|32138.5|32158.5|32138.5|32157|32137|14
1699508100000|2023-11-09 05:35:00|32158|32138|32158.5|32138.5|32159.5|32139.5|32158|32138|22
1699508400000|2023-11-09 05:40:00|32158|32138|32161|32141|32162|32142|32156|32136|26
1699508700000|2023-11-09 05:45:00|32161.5|32141.5|32162.5|32142.5|32162.5|32142.5|32157.5|32137.5|8
1699509000000|2023-11-09 05:50:00|32163|32143|32167.5|32147.5|32168|32148|32163|32143|8
1699509300000|2023-11-09 05:55:00|32168|32148|32168|32148|32168.5|32148.5|32167|32147|7
1699509600000|2023-11-09 06:00:00|32166|32146|32168|32148|32168|32148|32166|32146|5
1699509900000|2023-11-09 06:05:00|32167.5|32147.5|32168.5|32148.5|32168.5|32148.5|32167.5|32147.5|9
1699510200000|2023-11-09 06:10:00|32168|32148|32160.5|32140.5|32168|32148|32158|32138|18
1699510500000|2023-11-09 06:15:00|32162.5|32142.5|32162.5|32142.5|32166.5|32146.5|32162.5|32142.5|21
1699510800000|2023-11-09 06:20:00|32162|32142|32161.5|32141.5|32162.5|32142.5|32161.5|32141.5|4
1699511100000|2023-11-09 06:25:00|32161|32141|32158|32138|32161|32141|32157.5|32137.5|12
1699511400000|2023-11-09 06:30:00|32157.5|32137.5|32157.5|32137.5|32158|32138|32152.5|32132.5|22
1699511700000|2023-11-09 06:35:00|32159|32139|32166.5|32146.5|32166.5|32146.5|32159|32139|9
1699512000000|2023-11-09 06:40:00|32164.5|32144.5|32164|32144|32166.5|32146.5|32162.5|32142.5|23
1699512300000|2023-11-09 06:45:00|32163|32143|32160|32140|32163|32143|32158|32138|17
1699512600000|2023-11-09 06:50:00|32160.5|32140.5|32162|32142|32162|32142|32157.5|32137.5|13
1699512900000|2023-11-09 06:55:00|32162.5|32142.5|32162.5|32142.5|32163|32143|32162.5|32142.5|3
1699513200000|2023-11-09 07:00:00|32163|32143|32166.5|32146.5|32168|32148|32163|32143|8
1699513500000|2023-11-09 07:05:00|32167|32147|32167|32147|32167|32147|32166.5|32146.5|3
1699513800000|2023-11-09 07:10:00|32170|32150|32170|32150|32171|32151|32166.5|32146.5|32
1699514100000|2023-11-09 07:15:00|32169.5|32149.5|32175.5|32155.5|32175.5|32155.5|32169.5|32149.5|27
1699514400000|2023-11-09 07:20:00|32175|32155|32178.5|32158.5|32180|32160|32174|32154|18
1699514700000|2023-11-09 07:25:00|32178|32158|32180|32160|32182|32162|32175|32155|18
1699515000000|2023-11-09 07:30:00|32179.5|32159.5|32181|32161|32182.5|32162.5|32179.5|32159.5|29
1699515300000|2023-11-09 07:35:00|32181.5|32161.5|32191|32171|32192.5|32172.5|32181.5|32161.5|21
1699515600000|2023-11-09 07:40:00|32190.5|32170.5|32189.5|32169.5|32192|32172|32188.5|32168.5|35
1699515900000|2023-11-09 07:45:00|32190|32170|32188|32168|32191.5|32171.5|32184|32164|22
1699516200000|2023-11-09 07:50:00|32187.5|32167.5|32187|32167|32188|32168|32187|32167|6
1699516500000|2023-11-09 07:55:00|32187.5|32167.5|32190.5|32170.5|32191.5|32171.5|32187.5|32167.5|17
1699516800000|2023-11-09 08:00:00|32190|32170|32192.5|32172.5|32192.5|32172.5|32189.5|32169.5|6
1699517100000|2023-11-09 08:05:00|32192|32172|32195|32175|32195|32175|32192|32172|16
1699517400000|2023-11-09 08:10:00|32195.5|32175.5|32203.5|32183.5|32205.5|32185.5|32195.5|32175.5|18
1699517700000|2023-11-09 08:15:00|32203|32183|32209|32189|32209.5|32189.5|32203|32183|35
1699518000000|2023-11-09 08:20:00|32208|32188|32208.5|32188.5|32209|32189|32208|32188|8
1699518300000|2023-11-09 08:25:00|32208|32188|32205|32185|32208.5|32188.5|32204.5|32184.5|24
1699518600000|2023-11-09 08:30:00|32204.5|32184.5|32200|32180|32204.5|32184.5|32200|32180|18
1699518900000|2023-11-09 08:35:00|32199.5|32179.5|32194.5|32174.5|32200|32180|32194.5|32174.5|18
1699519200000|2023-11-09 08:40:00|32194|32174|32194.5|32174.5|32194.5|32174.5|32192|32172|14
1699519500000|2023-11-09 08:45:00|32194|32174|32192|32172|32194|32174|32188.5|32168.5|24
1699519800000|2023-11-09 08:50:00|32191.5|32171.5|32194|32174|32194|32174|32190|32170|14
1699520100000|2023-11-09 08:55:00|32193.5|32173.5|32202|32182|32203|32183|32193.5|32173.5|24
1699520400000|2023-11-09 09:00:00|32201|32181|32196|32176|32201|32181|32196|32176|11
1699520700000|2023-11-09 09:05:00|32195.5|32175.5|32203.5|32183.5|32203.5|32183.5|32195.5|32175.5|16
1699521000000|2023-11-09 09:10:00|32203|32183|32202.5|32182.5|32203.5|32183.5|32202.5|32182.5|6
1699521300000|2023-11-09 09:15:00|32202|32182|32203.5|32183.5|32203.5|32183.5|32202|32182|8
1699521600000|2023-11-09 09:20:00|32205.5|32185.5|32207.5|32187.5|32207.5|32187.5|32205.5|32185.5|4
1699521900000|2023-11-09 09:25:00|32201.5|32181.5|32197.5|32177.5|32202.5|32182.5|32197|32177|20
1699522200000|2023-11-09 09:30:00|32197|32177|32200|32180|32201|32181|32197|32177|17
1699522500000|2023-11-09 09:35:00|32200.5|32180.5|32205|32185|32206|32186|32200.5|32180.5|23
1699522800000|2023-11-09 09:40:00|32205.5|32185.5|32205.5|32185.5|32205.5|32185.5|32205|32185|5
1699523100000|2023-11-09 09:45:00|32205|32185|32207.5|32187.5|32207.5|32187.5|32205|32185|14
1699523400000|2023-11-09 09:50:00|32208|32188|32221.5|32201.5|32236.5|32201.5|32207.5|32187.5|29
1699523700000|2023-11-09 09:55:00|32222|32202|32216.5|32196.5|32222|32202|32216.5|32196.5|17
1699524000000|2023-11-09 10:00:00|32217|32197|32215|32195|32217|32197|32215|32195|9
1699524600000|2023-11-09 10:10:00|32214.5|32194.5|32217|32197|32217|32197|32214.5|32194.5|11
1699524900000|2023-11-09 10:15:00|32216.5|32196.5|32215|32195|32216.5|32196.5|32215|32195|4
1699525200000|2023-11-09 10:20:00|32214.5|32194.5|32215|32195|32215|32195|32214.5|32194.5|4
1699525500000|2023-11-09 10:25:00|32215.5|32195.5|32217.5|32197.5|32217.5|32197.5|32215.5|32195.5|7
1699525800000|2023-11-09 10:30:00|32218|32198|32217.5|32197.5|32218.5|32198.5|32216|32196|15
1699526100000|2023-11-09 10:35:00|32216.5|32196.5|32216|32196|32216.5|32196.5|32215|32195|21
1699526400000|2023-11-09 10:40:00|32215.5|32195.5|32223.5|32203.5|32223.5|32203.5|32215.5|32195.5|11
1699526700000|2023-11-09 10:45:00|32223|32203|32228|32208|32228|32208|32223|32203|2
1699527000000|2023-11-09 10:50:00|32245|32225|32245|32225|32259.5|32239.5|32240|32220|44
1699527300000|2023-11-09 10:55:00|32244.5|32224.5|32241|32221|32244.5|32224.5|32241|32221|11
1699527600000|2023-11-09 11:00:00|32240.5|32220.5|32237.5|32217.5|32240.5|32220.5|32237.5|32217.5|3
1699527900000|2023-11-09 11:05:00|32238|32218|32238|32218|32238|32218|32238|32218|1
1699528200000|2023-11-09 11:10:00|32237|32217|32234|32214|32237|32217|32234|32214|13
1699528500000|2023-11-09 11:15:00|32233.5|32213.5|32234.5|32214.5|32234.5|32214.5|32233.5|32213.5|3
1699528800000|2023-11-09 11:20:00|32235|32215|32241.5|32221.5|32242|32222|32235|32215|16
1699529100000|2023-11-09 11:25:00|32242|32222|32263|32228|32264|32238|32242|32222|47
1699529400000|2023-11-09 11:30:00|32263.5|32228.5|32240|32220|32263.5|32229.5|32240|32220|33
1699529700000|2023-11-09 11:35:00|32239.5|32219.5|32236|32216|32241.5|32221.5|32236|32216|18
1699530000000|2023-11-09 11:40:00|32237.5|32202.5|32224.5|32204.5|32237.5|32209|32222.5|32201.5|34
1699530300000|2023-11-09 11:45:00|32224|32204|32222.5|32202.5|32224|32204|32222.5|32202.5|6
1699530600000|2023-11-09 11:50:00|32222|32202|32234.5|32199.5|32234.5|32207.5|32219|32195.5|43
1699530900000|2023-11-09 11:55:00|32232.5|32197.5|32224|32204|32234.5|32206|32224|32193.5|33
1699531200000|2023-11-09 12:00:00|32224.5|32204.5|32231.5|32196.5|32234.5|32205|32224.5|32194|13
1699531500000|2023-11-09 12:05:00|32231|32196|32221.5|32201.5|32231.5|32202.5|32221.5|32196|5
1699531800000|2023-11-09 12:10:00|32222|32202|32222.5|32202.5|32224.5|32204.5|32218.5|32198.5|16
1699532100000|2023-11-09 12:15:00|32222|32202|32222.5|32202.5|32224.5|32204.5|32219.5|32199.5|9
1699532400000|2023-11-09 12:20:00|32223|32203|32223|32203|32223|32203|32223|32203|1
1699533000000|2023-11-09 12:30:00|32225|32205|32223|32203|32225|32205|32222.5|32202.5|5
1699533300000|2023-11-09 12:35:00|32219|32199|32220.5|32200.5|32223|32203|32219|32199|32
1699533600000|2023-11-09 12:40:00|32219.5|32199.5|32217|32197|32221|32201|32216|32196|9
1699533900000|2023-11-09 12:45:00|32217.5|32197.5|32219|32199|32221.5|32201.5|32215|32195|23
1699534200000|2023-11-09 12:50:00|32219.5|32199.5|32220|32200|32226|32206|32219.5|32199.5|22
1699534500000|2023-11-09 12:55:00|32220.5|32200.5|32224|32204|32224.5|32204.5|32219|32199|17
1699534800000|2023-11-09 13:00:00|32223.5|32203.5|32227.5|32192.5|32233.5|32204|32221|32186|41
1699535100000|2023-11-09 13:05:00|32229.5|32194.5|32229.5|32194.5|32231.5|32196.5|32229|32194|20
1699535400000|2023-11-09 13:10:00|32219|32199|32223|32203|32223|32203|32218|32198|6
1699535700000|2023-11-09 13:15:00|32223.5|32203.5|32217.5|32197.5|32226.5|32206.5|32217.5|32197.5|17
1699536000000|2023-11-09 13:20:00|32218|32198|32218.5|32198.5|32219|32199|32218|32198|6
1699536300000|2023-11-09 13:25:00|32219|32199|32222|32187|32235|32200|32217|32187|19
1699536600000|2023-11-09 13:30:00|32222.5|32187.5|32222|32187|32223|32188|32221.5|32186.5|16
1699536900000|2023-11-09 13:35:00|32221.5|32186.5|32217|32182|32221.5|32186.5|32217|32182|10
1699537200000|2023-11-09 13:40:00|32217.5|32182.5|32207.5|32187.5|32224|32193.5|32207|32182.5|14
1699537500000|2023-11-09 13:45:00|32207|32187|32206|32186|32207|32187|32206|32186|5
1699537800000|2023-11-09 13:50:00|32206.5|32186.5|32206.5|32186.5|32207.5|32187.5|32206|32186|9
1699538100000|2023-11-09 13:55:00|32207|32187|32192.5|32172.5|32207|32187|32192|32172|13
1699538400000|2023-11-09 14:00:00|32192|32172|32198.5|32178.5|32199.5|32179.5|32192|32172|21
1699538700000|2023-11-09 14:05:00|32199|32179|32198|32178|32199.5|32179.5|32198|32178|15
1699539000000|2023-11-09 14:10:00|32197.5|32177.5|32197|32177|32197.5|32177.5|32197|32177|2
1699539300000|2023-11-09 14:15:00|32196.5|32176.5|32193|32173|32197|32177|32192|32172|24
1699539600000|2023-11-09 14:20:00|32193.5|32173.5|32192|32172|32194|32174|32191.5|32171.5|6
1699539900000|2023-11-09 14:25:00|32192.5|32172.5|32195.5|32175.5|32195.5|32175.5|32192.5|32172.5|8
1699540200000|2023-11-09 14:30:00|32196|32176|32197.5|32177.5|32201|32181|32195.5|32175.5|21
1699540500000|2023-11-09 14:35:00|32197|32177|32205|32185|32206.5|32186.5|32197|32177|24
1699540800000|2023-11-09 14:40:00|32204.5|32184.5|32200|32180|32204.5|32184.5|32197|32177|40
1699541100000|2023-11-09 14:45:00|32199.5|32179.5|32198.5|32178.5|32199.5|32179.5|32183|32163|33
1699541400000|2023-11-09 14:50:00|32199.5|32179.5|32194.5|32174.5|32204|32184|32188|32168|45
1699541700000|2023-11-09 14:55:00|32195|32175|32195|32175|32195.5|32175.5|32194.5|32174.5|7
1699542000000|2023-11-09 15:00:00|32198|32178|32200.5|32180.5|32200.5|32180.5|32194|32174|10
1699542300000|2023-11-09 15:05:00|32201|32181|32214.5|32194.5|32216.5|32196.5|32201|32181|25
1699542600000|2023-11-09 15:10:00|32215|32195|32210.5|32190.5|32222|32195|32210.5|32182|29
1699542900000|2023-11-09 15:15:00|32211|32191|32214.5|32194.5|32214.5|32194.5|32211|32191|12
1699543200000|2023-11-09 15:20:00|32215.5|32195.5|32222.5|32202.5|32222.5|32202.5|32214.5|32194.5|33
1699543500000|2023-11-09 15:25:00|32222|32202|32226|32191|32229|32202|32221|32191|36
1699543800000|2023-11-09 15:30:00|32226.5|32191.5|32226|32191|32227.5|32192.5|32225|32190|26
1699544100000|2023-11-09 15:35:00|32226.5|32191.5|32217.5|32197.5|32227|32206|32217.5|32189.5|32
1699544400000|2023-11-09 15:40:00|32218|32198|32218|32198|32218.5|32198.5|32217.5|32197.5|5
1699545300000|2023-11-09 15:55:00|32216|32196|32216.5|32196.5|32217|32197|32215.5|32195.5|15
1699545600000|2023-11-09 16:00:00|32216|32196|32217|32197|32217.5|32197.5|32216|32196|5
1699545900000|2023-11-09 16:05:00|32216|32196|32211.5|32191.5|32216|32196|32209|32189|15
1699546200000|2023-11-09 16:10:00|32212|32192|32212|32192|32212|32192|32211|32191|17
1699546500000|2023-11-09 16:15:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32211|32191|7
1699546800000|2023-11-09 16:20:00|32212|32192|32212|32192|32212.5|32192.5|32210.5|32190.5|11
1699547100000|2023-11-09 16:25:00|32212.5|32192.5|32217|32197|32217|32197|32212|32192|17
1699547400000|2023-11-09 16:30:00|32216.5|32196.5|32219|32199|32219.5|32199.5|32216.5|32196.5|10
1699547700000|2023-11-09 16:35:00|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|32218.5|32198.5|1
1699548000000|2023-11-09 16:40:00|32219|32199|32224|32204|32224.5|32204.5|32219|32199|13
1699548300000|2023-11-09 16:45:00|32224.5|32204.5|32225|32205|32225|32205|32224|32204|4
1699548600000|2023-11-09 16:50:00|32225.5|32205.5|32225.5|32205.5|32226|32206|32224.5|32204.5|11
1699548900000|2023-11-09 16:55:00|32228|32208|32237|32217|32249|32229|32228|32208|46
1699549200000|2023-11-09 17:00:00|32237.5|32217.5|32237.5|32217.5|32238|32218|32237.5|32217.5|3
1699549500000|2023-11-09 17:05:00|32238|32218|32237.5|32217.5|32243.5|32223.5|32237|32217|9
1699550100000|2023-11-09 17:15:00|32238.5|32218.5|32242|32222|32242|32222|32232.5|32212.5|8
1699550700000|2023-11-09 17:25:00|32241.5|32221.5|32238.5|32218.5|32241.5|32221.5|32238.5|32218.5|3
1699551000000|2023-11-09 17:30:00|32240|32220|32238.5|32218.5|32250|32226.5|32238.5|32215|20
1699551300000|2023-11-09 17:35:00|32239|32219|32246|32226|32246|32226|32238.5|32218.5|12
1699551600000|2023-11-09 17:40:00|32239|32219|32244|32224|32246|32226|32239|32219|3
1699551900000|2023-11-09 17:45:00|32243.5|32223.5|32239|32219|32246|32226|32239|32219|5
1699552200000|2023-11-09 17:50:00|32245.5|32225.5|32245.5|32225.5|32246.5|32226.5|32245|32225|7
1699552500000|2023-11-09 17:55:00|32243|32223|32245.5|32225.5|32246|32226|32243|32223|6
1699552800000|2023-11-09 18:00:00|32245|32225|32252.5|32232.5|32253.5|32233.5|32245|32225|26
1699553100000|2023-11-09 18:05:00|32253|32233|32266|32246|32274|32246|32251.5|32231.5|28
1699553400000|2023-11-09 18:10:00|32265.5|32245.5|32263|32228|32266|32246|32253.5|32226|35
1699553700000|2023-11-09 18:15:00|32263.5|32228.5|32263|32228|32265|32230|32262|32227|21
1699554000000|2023-11-09 18:20:00|32265|32230|32262.5|32227.5|32265.5|32230.5|32262.5|32227.5|8
1699554300000|2023-11-09 18:25:00|32263|32228|32264|32229|32264|32229|32263|32228|5
1699554600000|2023-11-09 18:30:00|32265|32230|32271|32236|32273|32238|32265|32230|18
1699554900000|2023-11-09 18:35:00|32270.5|32235.5|32271|32236|32271|32236|32270|32235|4
1699555200000|2023-11-09 18:40:00|32274|32239|32275.5|32240.5|32275.5|32240.5|32274|32239|12
1699555500000|2023-11-09 18:45:00|32275|32240|32275.5|32240.5|32275.5|32240.5|32274.5|32239.5|4
1699555800000|2023-11-09 18:50:00|32276|32241|32277|32242|32277|32242|32276|32241|5
1699556100000|2023-11-09 18:55:00|32276.5|32241.5|32291|32254|32297|32259|32276|32241|32
1699556400000|2023-11-09 19:00:00|32290|32255|32294.5|32259.5|32302|32263.5|32290|32254|58
1699556700000|2023-11-09 19:05:00|32295|32260|32286.5|32251.5|32296|32261|32286.5|32251.5|28
1699557000000|2023-11-09 19:10:00|32286|32251|32293.5|32258.5|32296.5|32261.5|32286|32251|22
1699557300000|2023-11-09 19:15:00|32294|32259|32294|32259|32295|32260|32292.5|32257.5|24
1699557600000|2023-11-09 19:20:00|32294.5|32259.5|32297|32262|32297|32262|32294.5|32259.5|10
1699557900000|2023-11-09 19:25:00|32298.5|32263.5|32296.5|32261.5|32300|32265|32295|32260|25
1699558200000|2023-11-09 19:30:00|32297|32262|32295.5|32260.5|32297|32262|32295.5|32260.5|15
1699558500000|2023-11-09 19:35:00|32296|32261|32298.5|32263.5|32299|32264|32296|32261|5
1699558800000|2023-11-09 19:40:00|32298|32263|32299|32264|32300|32265|32298|32263|13
1699559100000|2023-11-09 19:45:00|32298.5|32263.5|32299|32263|32299|32264|32297.5|32262.5|8
1699559700000|2023-11-09 19:55:00|32298|32262|32290.5|32255.5|32301.5|32266.5|32290.5|32255.5|21
1699560000000|2023-11-09 20:00:00|32290|32255|32290.5|32255.5|32290.5|32255.5|32290|32255|2
1699560300000|2023-11-09 20:05:00|32290|32255|32290|32255|32290.5|32255.5|32290|32255|9
1699560600000|2023-11-09 20:10:00|32289|32254|32287|32252|32289|32254|32285|32250|8
1699560900000|2023-11-09 20:15:00|32287.5|32252.5|32290.5|32255.5|32291|32256|32285|32250|13
1699561200000|2023-11-09 20:20:00|32291|32256|32291|32256|32291.5|32256.5|32291|32256|5
1699561500000|2023-11-09 20:25:00|32291.5|32256.5|32290.5|32255.5|32291.5|32256.5|32290|32255|6
1699561800000|2023-11-09 20:30:00|32291|32256|32291|32256|32291|32256|32291|32256|1
1699562100000|2023-11-09 20:35:00|32291.5|32256.5|32291|32256|32291.5|32256.5|32291|32256|2
1699562400000|2023-11-09 20:40:00|32291.5|32256.5|32292.5|32257.5|32292.5|32257.5|32291.5|32256.5|2
1699563000000|2023-11-09 20:50:00|32293|32258|32293|32258|32293|32258|32293|32258|1
1699563300000|2023-11-09 20:55:00|32292.5|32257.5|32292.5|32257.5|32292.5|32257.5|32292.5|32257.5|1
1699581600000|2023-11-10 02:00:00|32274.5|32254.5|32271.5|32251.5|32275.5|32255.5|32267|32247|22
1699581900000|2023-11-10 02:05:00|32272|32252|32274.5|32254.5|32278|32258|32272|32252|23
1699582200000|2023-11-10 02:10:00|32275|32255|32275|32255|32277.5|32257.5|32272.5|32252.5|30
1699582500000|2023-11-10 02:15:00|32275.5|32255.5|32281|32261|32281|32261|32275.5|32255.5|33
1699582800000|2023-11-10 02:20:00|32281.5|32261.5|32280.5|32260.5|32281.5|32261.5|32280|32260|19
1699583100000|2023-11-10 02:25:00|32281|32261|32275.5|32255.5|32281|32261|32275|32255|25
1699583400000|2023-11-10 02:30:00|32275|32255|32276|32256|32277|32257|32270|32250|21
1699583700000|2023-11-10 02:35:00|32276.5|32256.5|32273.5|32253.5|32276.5|32256.5|32273|32253|10
1699584000000|2023-11-10 02:40:00|32274|32254|32278|32258|32278.5|32258.5|32274|32254|14
1699584300000|2023-11-10 02:45:00|32278.5|32258.5|32288|32268|32303.5|32274|32278.5|32258.5|24
1699584600000|2023-11-10 02:50:00|32285.5|32265.5|32281.5|32261.5|32285.5|32265.5|32281.5|32261.5|15
1699584900000|2023-11-10 02:55:00|32281|32261|32284.5|32264.5|32286.5|32266.5|32281|32261|28
1699585200000|2023-11-10 03:00:00|32284|32264|32282.5|32262.5|32287|32267|32282.5|32262.5|22
1699585500000|2023-11-10 03:05:00|32278|32258|32276|32256|32278.5|32258.5|32273.5|32253.5|15
1699585800000|2023-11-10 03:10:00|32273|32253|32274.5|32254.5|32274.5|32254.5|32268|32248|14
1699586100000|2023-11-10 03:15:00|32274|32254|32271.5|32251.5|32274.5|32254.5|32268.5|32248.5|15
1699586400000|2023-11-10 03:20:00|32272|32252|32277|32257|32277.5|32257.5|32272|32252|5
1699586700000|2023-11-10 03:25:00|32277.5|32257.5|32272.5|32252.5|32279|32259|32272.5|32252.5|14
1699587000000|2023-11-10 03:30:00|32273|32253|32278|32258|32279|32259|32273|32253|21
1699587300000|2023-11-10 03:35:00|32277.5|32257.5|32279|32259|32279|32259|32277|32257|19
1699587600000|2023-11-10 03:40:00|32278.5|32258.5|32276.5|32256.5|32279|32259|32272.5|32252.5|14
1699587900000|2023-11-10 03:45:00|32277|32257|32277.5|32257.5|32278.5|32258.5|32273|32253|17
1699588500000|2023-11-10 03:55:00|32275.5|32255.5|32274.5|32254.5|32276|32256|32272.5|32252.5|12
1699588800000|2023-11-10 04:00:00|32272.5|32252.5|32271.5|32251.5|32276|32256|32271.5|32251.5|24
1699589100000|2023-11-10 04:05:00|32272.5|32252.5|32273.5|32253.5|32275|32255|32271.5|32251.5|19
1699589400000|2023-11-10 04:10:00|32273|32253|32278.5|32258.5|32279|32259|32273|32253|16
1699589700000|2023-11-10 04:15:00|32279|32259|32278.5|32258.5|32280.5|32260.5|32278.5|32258.5|18
1699590000000|2023-11-10 04:20:00|32279|32259|32279.5|32259.5|32279.5|32259.5|32278.5|32258.5|7
1699590300000|2023-11-10 04:25:00|32281.5|32261.5|32287.5|32267.5|32287.5|32267.5|32281.5|32261.5|11
1699590600000|2023-11-10 04:30:00|32288|32268|32299.5|32279.5|32299.5|32279.5|32287.5|32267.5|13
1699590900000|2023-11-10 04:35:00|32299|32279|32290.5|32270.5|32299|32279|32289.5|32269.5|17
1699591200000|2023-11-10 04:40:00|32290|32270|32303.5|32283.5|32303.5|32283.5|32290|32270|18
1699591500000|2023-11-10 04:45:00|32302.5|32282.5|32303|32283|32304.5|32284.5|32297.5|32277.5|13
1699591800000|2023-11-10 04:50:00|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|1
1699592100000|2023-11-10 04:55:00|32304|32284|32304|32284|32304|32284|32304|32284|1
1699592400000|2023-11-10 05:00:00|32303.5|32283.5|32305.5|32285.5|32307.5|32287.5|32303.5|32283.5|11
1699592700000|2023-11-10 05:05:00|32305|32285|32300.5|32280.5|32305|32285|32300|32280|8
1699593000000|2023-11-10 05:10:00|32301|32281|32301.5|32281.5|32301.5|32281.5|32300.5|32280.5|6
1699593300000|2023-11-10 05:15:00|32302.5|32282.5|32305|32285|32305|32285|32302.5|32282.5|13
1699593600000|2023-11-10 05:20:00|32305.5|32285.5|32305.5|32285.5|32306|32286|32305.5|32285.5|3
1699593900000|2023-11-10 05:25:00|32306|32286|32305|32285|32306|32286|32305|32285|7
1699594200000|2023-11-10 05:30:00|32305.5|32285.5|32305.5|32285.5|32306|32286|32305|32285|5
1699594500000|2023-11-10 05:35:00|32306|32286|32305|32285|32306|32286|32305|32285|13
1699594800000|2023-11-10 05:40:00|32305.5|32285.5|32302|32282|32307|32287|32299.5|32279.5|19
1699595100000|2023-11-10 05:45:00|32302.5|32282.5|32295.5|32275.5|32302.5|32282.5|32295.5|32275.5|13
1699595400000|2023-11-10 05:50:00|32293.5|32273.5|32289|32269|32293.5|32273.5|32285|32265|30
1699595700000|2023-11-10 05:55:00|32288.5|32268.5|32288|32268|32288.5|32268.5|32287.5|32267.5|6
1699596000000|2023-11-10 06:00:00|32288.5|32268.5|32296.5|32276.5|32303|32283|32288.5|32268.5|32
1699596300000|2023-11-10 06:05:00|32297|32277|32297.5|32277.5|32297.5|32277.5|32297|32277|2
1699596600000|2023-11-10 06:10:00|32293.5|32273.5|32284|32264|32293.5|32273.5|32284|32264|18
1699596900000|2023-11-10 06:15:00|32284.5|32264.5|32288.5|32268.5|32288.5|32268.5|32284.5|32264.5|7
1699597200000|2023-11-10 06:20:00|32288|32268|32287.5|32267.5|32288|32268|32287.5|32267.5|2
1699597500000|2023-11-10 06:25:00|32283.5|32263.5|32282.5|32262.5|32283.5|32263.5|32280|32260|10
1699597800000|2023-11-10 06:30:00|32281.5|32261.5|32281|32261|32281.5|32261.5|32280|32260|6
1699598100000|2023-11-10 06:35:00|32280.5|32260.5|32287.5|32267.5|32287.5|32267.5|32280.5|32260.5|8
1699598700000|2023-11-10 06:45:00|32288|32268|32288|32268|32288|32268|32287.5|32267.5|3
1699599000000|2023-11-10 06:50:00|32288.5|32268.5|32297.5|32277.5|32297.5|32277.5|32288.5|32268.5|20
1699599300000|2023-11-10 06:55:00|32298|32278|32299.5|32279.5|32313|32293|32298|32278|26
1699599600000|2023-11-10 07:00:00|32300|32280|32313|32293|32320.5|32300.5|32299.5|32279.5|60
1699599900000|2023-11-10 07:05:00|32312|32292|32320|32300|32323.5|32303.5|32306.5|32286.5|39
1699600200000|2023-11-10 07:10:00|32320.5|32300.5|32327|32307|32333|32313|32320.5|32300.5|59
1699600500000|2023-11-10 07:15:00|32326|32306|32324.5|32304.5|32326|32306|32324|32304|9
1699600800000|2023-11-10 07:20:00|32325|32305|32326|32306|32326|32306|32325|32305|7
1699601100000|2023-11-10 07:25:00|32325.5|32305.5|32350|32315|32356|32321|32325.5|32305.5|53
1699601400000|2023-11-10 07:30:00|32349.5|32314.5|32335.5|32315.5|32350|32324.5|32332.5|32310|42
1699601700000|2023-11-10 07:35:00|32335|32315|32317.5|32297.5|32336.5|32316.5|32317|32297|54
1699602000000|2023-11-10 07:40:00|32318|32298|32300.5|32280.5|32319|32299|32300.5|32280.5|25
1699602300000|2023-11-10 07:45:00|32299.5|32279.5|32300|32280|32305|32285|32299.5|32279.5|22
1699602600000|2023-11-10 07:50:00|32300.5|32280.5|32322|32287|32323|32296|32300|32280|30
1699602900000|2023-11-10 07:55:00|32321.5|32286.5|32316.5|32281.5|32322|32287|32316.5|32281.5|12
1699603200000|2023-11-10 08:00:00|32317|32282|32315|32295|32323.5|32296.5|32313|32278|49
1699603500000|2023-11-10 08:05:00|32314.5|32294.5|32315|32295|32315.5|32295.5|32314.5|32294.5|10
1699603800000|2023-11-10 08:10:00|32315.5|32295.5|32354|32317|32354.5|32333.5|32315.5|32295.5|37
1699604100000|2023-11-10 08:15:00|32353|32309|32322|32302|32353|32311.5|32314.5|32287.5|48
1699604400000|2023-11-10 08:20:00|32322.5|32302.5|32313.5|32293.5|32323.5|32303.5|32313.5|32293.5|30
1699604700000|2023-11-10 08:25:00|32313|32293|32313.5|32293.5|32316.5|32296.5|32313|32293|18
1699605000000|2023-11-10 08:30:00|32314|32294|32316|32296|32316.5|32296.5|32314|32294|8
1699605300000|2023-11-10 08:35:00|32316.5|32296.5|32329|32309|32329|32309|32316.5|32296.5|18
1699605600000|2023-11-10 08:40:00|32329.5|32309.5|32339|32304|32339|32312|32329|32304|11
1699605900000|2023-11-10 08:45:00|32339.5|32304.5|32339|32304|32339.5|32304.5|32337.5|32302.5|11
1699606200000|2023-11-10 08:50:00|32338.5|32303.5|32330.5|32310.5|32339|32310.5|32330.5|32303|6
1699606500000|2023-11-10 08:55:00|32331.5|32311.5|32335.5|32315.5|32336|32316|32331.5|32311.5|24
1699606800000|2023-11-10 09:00:00|32335|32315|32335.5|32315.5|32335.5|32315.5|32335|32315|8
1699607100000|2023-11-10 09:05:00|32335|32315|32333|32313|32336.5|32316.5|32331.5|32311.5|19
1699607400000|2023-11-10 09:10:00|32333.5|32313.5|32330|32310|32333.5|32313.5|32330|32310|14
1699607700000|2023-11-10 09:15:00|32330.5|32310.5|32334|32314|32336.5|32316.5|32329.5|32309.5|19
1699608000000|2023-11-10 09:20:00|32333.5|32313.5|32333|32313|32333.5|32313.5|32332.5|32312.5|6
1699608600000|2023-11-10 09:30:00|32333.5|32313.5|32335.5|32315.5|32336.5|32316.5|32333.5|32313.5|12
1699608900000|2023-11-10 09:35:00|32335|32315|32334|32314|32335|32315|32334|32314|3
1699609200000|2023-11-10 09:40:00|32334.5|32314.5|32332.5|32312.5|32334.5|32314.5|32332.5|32312.5|5
1699609500000|2023-11-10 09:45:00|32333|32313|32330.5|32310.5|32335.5|32315.5|32330|32310|13
1699609800000|2023-11-10 09:50:00|32330|32310|32329.5|32309.5|32330|32310|32328.5|32308.5|12
1699610100000|2023-11-10 09:55:00|32329|32309|32315.5|32280.5|32332|32312|32315.5|32280.5|33
1699610400000|2023-11-10 10:00:00|32316|32281|32325.5|32290.5|32327.5|32292.5|32315|32280|45
1699610700000|2023-11-10 10:05:00|32326|32291|32317|32297|32326|32299|32317|32290.5|18
1699611000000|2023-11-10 10:10:00|32317.5|32297.5|32309|32289|32319|32299|32309|32289|15
1699611300000|2023-11-10 10:15:00|32308.5|32288.5|32310.5|32290.5|32311|32291|32308|32288|9
1699611600000|2023-11-10 10:20:00|32311|32291|32316.5|32296.5|32317|32297|32311|32291|9
1699611900000|2023-11-10 10:25:00|32316|32296|32315.5|32295.5|32316.5|32296.5|32315.5|32295.5|6
1699612200000|2023-11-10 10:30:00|32316|32296|32316.5|32296.5|32317|32297|32316|32296|4
1699612500000|2023-11-10 10:35:00|32316|32296|32308|32288|32316|32296|32305.5|32285.5|22
1699612800000|2023-11-10 10:40:00|32308.5|32288.5|32309|32289|32309.5|32289.5|32308|32288|8
1699613100000|2023-11-10 10:45:00|32308.5|32288.5|32308|32288|32308.5|32288.5|32307.5|32287.5|10
1699613400000|2023-11-10 10:50:00|32306|32286|32304|32284|32306|32286|32304|32284|23
1699613700000|2023-11-10 10:55:00|32303.5|32283.5|32296.5|32276.5|32303.5|32283.5|32295|32275|16
1699614000000|2023-11-10 11:00:00|32296|32276|32296|32276|32296.5|32276.5|32296|32276|7
1699614300000|2023-11-10 11:05:00|32296.5|32276.5|32296.5|32276.5|32296.5|32276.5|32296.5|32276.5|1
1699614600000|2023-11-10 11:10:00|32297|32277|32297|32277|32297.5|32277.5|32296.5|32276.5|7
1699614900000|2023-11-10 11:15:00|32296.5|32276.5|32297|32277|32297|32277|32296.5|32276.5|2
1699615500000|2023-11-10 11:25:00|32300|32280|32304|32284|32304.5|32284.5|32299.5|32279.5|17
1699615800000|2023-11-10 11:30:00|32303.5|32283.5|32304|32284|32305|32285|32303.5|32283.5|7
1699616100000|2023-11-10 11:35:00|32303.5|32283.5|32299.5|32279.5|32304.5|32284.5|32299.5|32279.5|8
1699616400000|2023-11-10 11:40:00|32299|32279|32300.5|32280.5|32302.5|32282.5|32298.5|32278.5|33
1699616700000|2023-11-10 11:45:00|32301|32281|32300.5|32280.5|32301|32281|32300.5|32280.5|2
1699617300000|2023-11-10 11:55:00|32300|32280|32299.5|32279.5|32300|32280|32299.5|32279.5|2
1699617600000|2023-11-10 12:00:00|32299|32279|32293.5|32273.5|32299|32279|32293.5|32273.5|12
1699617900000|2023-11-10 12:05:00|32294|32274|32298|32278|32299|32279|32294|32274|15
1699618200000|2023-11-10 12:10:00|32298.5|32278.5|32298|32278|32298.5|32278.5|32297.5|32277.5|10
1699618800000|2023-11-10 12:20:00|32297.5|32277.5|32299.5|32264.5|32302|32277.5|32297.5|32264.5|7
1699619100000|2023-11-10 12:25:00|32299|32264|32296.5|32261.5|32299|32264|32296.5|32261.5|3
1699619400000|2023-11-10 12:30:00|32297|32262|32290|32270|32297|32270|32287.5|32259.5|12
1699619700000|2023-11-10 12:35:00|32291|32271|32303|32268|32303|32276|32291|32267.5|18
1699620000000|2023-11-10 12:40:00|32302.5|32267.5|32302|32267|32303|32268|32302|32267|64
1699620300000|2023-11-10 12:45:00|32302.5|32267.5|32302|32267|32302.5|32267.5|32302|32267|6
1699620900000|2023-11-10 12:55:00|32302.5|32267.5|32302|32267|32302.5|32267.5|32302|32267|10
1699621200000|2023-11-10 13:00:00|32302.5|32267.5|32305|32270|32305|32270|32302|32267|26
1699621500000|2023-11-10 13:05:00|32304.5|32269.5|32304|32269|32305|32270|32304|32269|56
1699621800000|2023-11-10 13:10:00|32304.5|32269.5|32305|32270|32305|32270|32304|32269|15
1699622100000|2023-11-10 13:15:00|32306|32271|32294.5|32274.5|32306|32275|32294.5|32266.5|29
1699622400000|2023-11-10 13:20:00|32295|32275|32305.5|32270.5|32305.5|32277.5|32294.5|32270|13
1699622700000|2023-11-10 13:25:00|32305|32270|32304.5|32269.5|32305.5|32270.5|32304.5|32269.5|28
1699623000000|2023-11-10 13:30:00|32304|32269|32304.5|32269.5|32305.5|32270.5|32304|32269|6
1699623300000|2023-11-10 13:35:00|32304|32269|32304.5|32269.5|32304.5|32269.5|32304|32269|14
1699623600000|2023-11-10 13:40:00|32305|32270|32303.5|32268.5|32305|32270|32303.5|32268.5|3
1699623900000|2023-11-10 13:45:00|32303|32268|32304|32269|32304|32269|32303|32268|3
1699624200000|2023-11-10 13:50:00|32303.5|32268.5|32294|32274|32303.5|32275.5|32294|32267.5|7
1699624500000|2023-11-10 13:55:00|32293|32273|32297.5|32277.5|32299.5|32279.5|32293|32273|26
1699624800000|2023-11-10 14:00:00|32298|32278|32304.5|32284.5|32304.5|32284.5|32298|32278|21
1699625100000|2023-11-10 14:05:00|32303.5|32283.5|32306|32286|32308.5|32288.5|32303.5|32283.5|12
1699625400000|2023-11-10 14:10:00|32306.5|32286.5|32300.5|32280.5|32307|32287|32299.5|32279.5|60
1699625700000|2023-11-10 14:15:00|32299|32279|32298|32278|32299|32279|32297|32277|20
1699626000000|2023-11-10 14:20:00|32297.5|32277.5|32297|32277|32298|32278|32295|32275|16
1699626300000|2023-11-10 14:25:00|32297.5|32277.5|32296.5|32276.5|32297.5|32277.5|32288.5|32268.5|18
1699626600000|2023-11-10 14:30:00|32297|32277|32299|32279|32299.5|32279.5|32297|32277|11
1699626900000|2023-11-10 14:35:00|32299.5|32279.5|32294.5|32274.5|32300|32280|32294.5|32274.5|16
1699627200000|2023-11-10 14:40:00|32295|32275|32295.5|32275.5|32300|32280|32292|32272|18
1699627500000|2023-11-10 14:45:00|32295|32275|32293.5|32273.5|32295.5|32275.5|32293|32273|7
1699627800000|2023-11-10 14:50:00|32293|32273|32297|32277|32297|32277|32293|32273|4
1699628100000|2023-11-10 14:55:00|32297.5|32277.5|32305|32264|32305|32279.5|32294.5|32260|17
1699628400000|2023-11-10 15:00:00|32306|32265|32307|32272|32331|32293|32305.5|32263.5|60
1699628700000|2023-11-10 15:05:00|32306.5|32271.5|32300.5|32280.5|32309|32281|32300.5|32270.5|21
1699629000000|2023-11-10 15:10:00|32301|32281|32302.5|32282.5|32303|32283|32300|32280|15
1699629300000|2023-11-10 15:15:00|32302|32282|32297.5|32277.5|32302|32282|32297.5|32277.5|5
1699629600000|2023-11-10 15:20:00|32297|32277|32298.5|32278.5|32298.5|32278.5|32297|32277|4
1699629900000|2023-11-10 15:25:00|32304|32284|32319.5|32284.5|32319.5|32291|32304|32281.5|23
1699630200000|2023-11-10 15:30:00|32320.5|32285.5|32322.5|32287.5|32322.5|32287.5|32320.5|32285.5|7
1699630500000|2023-11-10 15:35:00|32323|32288|32323|32288|32323.5|32288.5|32323|32288|3
1699630800000|2023-11-10 15:40:00|32322.5|32287.5|32325|32290|32325|32290|32315.5|32280.5|26
1699631100000|2023-11-10 15:45:00|32324|32289|32326|32291|32326|32291|32323.5|32288.5|15
1699631400000|2023-11-10 15:50:00|32326.5|32291.5|32325|32305|32327|32305|32321.5|32291.5|9
1699631700000|2023-11-10 15:55:00|32325.5|32305.5|32325|32305|32325.5|32305.5|32325|32305|6
1699632000000|2023-11-10 16:00:00|32325.5|32305.5|32322.5|32302.5|32325.5|32305.5|32322|32302|9
1699632300000|2023-11-10 16:05:00|32316.5|32296.5|32317|32297|32317.5|32297.5|32315.5|32295.5|12
1699632600000|2023-11-10 16:10:00|32317.5|32297.5|32317.5|32297.5|32319.5|32299.5|32317|32297|7
1699632900000|2023-11-10 16:15:00|32317|32297|32318|32298|32318|32298|32317|32297|2
1699633200000|2023-11-10 16:20:00|32325|32290|32326|32291|32331|32296|32324.5|32289.5|37
1699633500000|2023-11-10 16:25:00|32326.5|32291.5|32327.5|32292.5|32332.5|32297.5|32326|32291|23
1699633800000|2023-11-10 16:30:00|32327|32292|32327|32292|32327.5|32292.5|32326.5|32291.5|20
1699634100000|2023-11-10 16:35:00|32327.5|32292.5|32333|32298|32333|32298|32327.5|32292.5|6
1699634400000|2023-11-10 16:40:00|32330|32295|32317|32297|32330|32305.5|32317|32294|15
1699634700000|2023-11-10 16:45:00|32317.5|32297.5|32316.5|32296.5|32317.5|32297.5|32316.5|32296.5|3
1699635000000|2023-11-10 16:50:00|32317|32297|32319.5|32299.5|32319.5|32299.5|32317|32297|8
1699635300000|2023-11-10 16:55:00|32319|32299|32319|32299|32319|32299|32319|32299|1
1699635600000|2023-11-10 17:00:00|32326|32306|32325.5|32305.5|32327|32307|32324.5|32304.5|11
1699635900000|2023-11-10 17:05:00|32326|32306|32339|32304|32339|32312.5|32326|32303.5|10
1699636200000|2023-11-10 17:10:00|32338.5|32303.5|32337.5|32302.5|32344|32309|32333|32298|16
1699636500000|2023-11-10 17:15:00|32337|32302|32328|32308|32337.5|32309|32328|32301.5|7
1699636800000|2023-11-10 17:20:00|32328.5|32308.5|32326|32306|32328.5|32308.5|32325|32305|8
1699637100000|2023-11-10 17:25:00|32325.5|32305.5|32333|32313|32334|32314|32322.5|32302.5|14
1699637400000|2023-11-10 17:30:00|32332.5|32312.5|32340|32305|32340|32313|32332.5|32304.5|5
1699637700000|2023-11-10 17:35:00|32339.5|32304.5|32339|32304|32339.5|32304.5|32338.5|32303.5|4
1699638000000|2023-11-10 17:40:00|32336|32301|32334.5|32299.5|32336|32301|32334.5|32299.5|4
1699638300000|2023-11-10 17:45:00|32335|32300|32321|32301|32335|32307.5|32320.5|32299.5|12
1699638600000|2023-11-10 17:50:00|32321.5|32301.5|32324|32289|32324|32301.5|32316|32289|12
1699638900000|2023-11-10 17:55:00|32323.5|32288.5|32326|32291|32326|32291|32323|32288|12
1699639200000|2023-11-10 18:00:00|32325.5|32290.5|32321.5|32286.5|32325.5|32290.5|32319.5|32284.5|14
1699639500000|2023-11-10 18:05:00|32322|32287|32327|32292|32327.5|32292.5|32322|32287|18
1699639800000|2023-11-10 18:10:00|32328|32293|32330.5|32295.5|32332|32297|32328|32293|14
1699640100000|2023-11-10 18:15:00|32330|32295|32330.5|32295.5|32331.5|32296.5|32329.5|32294.5|17
1699640400000|2023-11-10 18:20:00|32331|32296|32328|32293|32331.5|32296.5|32327.5|32292.5|19
1699640700000|2023-11-10 18:25:00|32327.5|32292.5|32320.5|32300.5|32327.5|32300.5|32319.5|32291.5|25
1699641000000|2023-11-10 18:30:00|32325|32290|32317.5|32297.5|32325|32298|32317|32289|9
1699641300000|2023-11-10 18:35:00|32318|32298|32326|32306|32326.5|32306.5|32318|32298|12
1699641600000|2023-11-10 18:40:00|32326.5|32306.5|32326|32306|32326.5|32306.5|32326|32306|2
1699641900000|2023-11-10 18:45:00|32325.5|32305.5|32317|32297|32325.5|32305.5|32316.5|32296.5|13
1699642200000|2023-11-10 18:50:00|32315|32295|32315.5|32295.5|32315.5|32295.5|32315|32295|6
1699642500000|2023-11-10 18:55:00|32315|32295|32315|32295|32315.5|32295.5|32311.5|32291.5|13
1699643400000|2023-11-10 19:10:00|32324.5|32289.5|32315|32295|32329.5|32295|32315|32289.5|3
1699643700000|2023-11-10 19:15:00|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|1
1699644600000|2023-11-10 19:30:00|32315|32295|32315|32295|32315|32295|32315|32295|1
1699645500000|2023-11-10 19:45:00|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|32315.5|32295.5|1
1699645800000|2023-11-10 19:50:00|32313.5|32293.5|32315.5|32295.5|32315.5|32295.5|32308|32288|7
1699646400000|2023-11-10 20:00:00|32316|32296|32316|32296|32316|32296|32316|32296|1
1699647300000|2023-11-10 20:15:00|32315.5|32295.5|32308.5|32288.5|32320.5|32296|32308|32285.5|18
1699647600000|2023-11-10 20:20:00|32314|32294|32317.5|32297.5|32317.5|32297.5|32311.5|32291.5|18
1699647900000|2023-11-10 20:25:00|32317|32297|32318.5|32298.5|32319|32299|32317|32297|9
1699648200000|2023-11-10 20:30:00|32318|32298|32315.5|32295.5|32323.5|32298.5|32315.5|32288|6
1699648500000|2023-11-10 20:35:00|32315|32295|32321.5|32286.5|32321.5|32295.5|32308|32286.5|10
1699648800000|2023-11-10 20:40:00|32322|32287|32312.5|32292.5|32323.5|32299.5|32312.5|32285|16
1699649100000|2023-11-10 20:45:00|32313|32293|32312|32292|32313|32293|32311.5|32291.5|7
1699649400000|2023-11-10 20:50:00|32311.5|32291.5|32312|32292|32325|32297.5|32304.5|32284.5|24
1699649700000|2023-11-10 20:55:00|32312.5|32292.5|32313.5|32293.5|32314|32294|32312|32292|12
1699840800000|2023-11-13 02:00:00|32292.5|32272.5|32298.5|32278.5|32298.5|32278.5|32292.5|32272.5|6
1699841100000|2023-11-13 02:05:00|32298|32278|32298.5|32278.5|32299|32279|32297.5|32277.5|16
1699841400000|2023-11-13 02:10:00|32298|32278|32293.5|32273.5|32298.5|32278.5|32293|32273|10
1699841700000|2023-11-13 02:15:00|32293|32273|32278|32258|32293|32273|32278|32258|65
1699842000000|2023-11-13 02:20:00|32277.5|32257.5|32290.5|32270.5|32290.5|32270.5|32277.5|32257.5|24
1699842300000|2023-11-13 02:25:00|32290|32270|32296|32276|32298|32278|32290|32270|30
1699842600000|2023-11-13 02:30:00|32298|32278|32295|32275|32300|32280|32294|32274|21
1699842900000|2023-11-13 02:35:00|32294.5|32274.5|32295.5|32275.5|32296|32276|32294|32274|17
1699843200000|2023-11-13 02:40:00|32296|32276|32298|32278|32298|32278|32295|32275|17
1699843500000|2023-11-13 02:45:00|32299|32279|32296.5|32276.5|32302|32282|32296|32276|22
1699843800000|2023-11-13 02:50:00|32297|32277|32292.5|32272.5|32298|32278|32292.5|32272.5|26
1699844100000|2023-11-13 02:55:00|32293|32273|32296.5|32276.5|32303|32283|32293|32273|18
1699844400000|2023-11-13 03:00:00|32296|32276|32301|32281|32301|32281|32293|32273|25
1699844700000|2023-11-13 03:05:00|32300.5|32280.5|32296.5|32276.5|32300.5|32280.5|32295.5|32275.5|32
1699845000000|2023-11-13 03:10:00|32296|32276|32296.5|32276.5|32297|32277|32295.5|32275.5|24
1699845300000|2023-11-13 03:15:00|32297|32277|32298.5|32278.5|32300|32280|32296|32276|27
1699845600000|2023-11-13 03:20:00|32299|32279|32304.5|32284.5|32304.5|32284.5|32294.5|32274.5|23
1699845900000|2023-11-13 03:25:00|32304|32284|32307|32287|32307.5|32287.5|32303.5|32283.5|29
1699846200000|2023-11-13 03:30:00|32307.5|32287.5|32307|32287|32307.5|32287.5|32306.5|32286.5|8
1699846500000|2023-11-13 03:35:00|32307.5|32287.5|32302|32282|32307.5|32287.5|32299.5|32279.5|18
1699846800000|2023-11-13 03:40:00|32301|32281|32301|32281|32302|32282|32300.5|32280.5|27
1699847100000|2023-11-13 03:45:00|32300.5|32280.5|32296.5|32276.5|32303.5|32283.5|32296.5|32276.5|11
1699847400000|2023-11-13 03:50:00|32297|32277|32297|32277|32297|32277|32296|32276|13
1699847700000|2023-11-13 03:55:00|32296.5|32276.5|32294.5|32274.5|32299.5|32277|32288.5|32264.5|37
1699848000000|2023-11-13 04:00:00|32295.5|32275.5|32301|32281|32301|32281|32295.5|32275.5|9
1699848300000|2023-11-13 04:05:00|32301.5|32281.5|32298.5|32278.5|32302|32282|32298.5|32278.5|17
1699848600000|2023-11-13 04:10:00|32299|32279|32301.5|32281.5|32302|32282|32298.5|32278.5|18
1699848900000|2023-11-13 04:15:00|32302|32282|32302.5|32282.5|32302.5|32282.5|32301|32281|12
1699849200000|2023-11-13 04:20:00|32302|32282|32301.5|32281.5|32302.5|32282.5|32300.5|32280.5|10
1699849500000|2023-11-13 04:25:00|32302|32282|32307.5|32287.5|32307.5|32287.5|32302|32282|6
1699849800000|2023-11-13 04:30:00|32307|32287|32307|32287|32307.5|32287.5|32306.5|32286.5|7
1699850100000|2023-11-13 04:35:00|32307.5|32287.5|32306.5|32286.5|32307.5|32287.5|32306.5|32286.5|7
1699850400000|2023-11-13 04:40:00|32307|32287|32307|32287|32307.5|32287.5|32305.5|32285.5|27
1699850700000|2023-11-13 04:45:00|32305|32285|32307|32287|32307|32287|32301|32281|24
1699851000000|2023-11-13 04:50:00|32307.5|32287.5|32307.5|32287.5|32307.5|32287.5|32307|32287|3
1699851300000|2023-11-13 04:55:00|32307|32287|32307.5|32287.5|32307.5|32287.5|32307|32287|4
1699851600000|2023-11-13 05:00:00|32307|32287|32302.5|32282.5|32307|32287|32301|32281|10
1699851900000|2023-11-13 05:05:00|32302|32282|32302.5|32282.5|32302.5|32282.5|32301.5|32281.5|4
1699852500000|2023-11-13 05:15:00|32302|32282|32302|32282|32302.5|32282.5|32301|32281|13
1699852800000|2023-11-13 05:20:00|32302.5|32282.5|32297|32277|32302.5|32282.5|32297|32277|15
1699853100000|2023-11-13 05:25:00|32297.5|32277.5|32298|32278|32299|32279|32297.5|32277.5|11
1699853400000|2023-11-13 05:30:00|32298.5|32278.5|32303|32283|32304|32284|32298|32278|10
1699853700000|2023-11-13 05:35:00|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303|32283|3
1699854000000|2023-11-13 05:40:00|32304|32284|32304.5|32284.5|32304.5|32284.5|32303|32283|15
1699854300000|2023-11-13 05:45:00|32304|32284|32307|32287|32308|32288|32304|32284|16
1699854600000|2023-11-13 05:50:00|32307.5|32287.5|32308.5|32288.5|32311.5|32291.5|32307|32287|18
1699854900000|2023-11-13 05:55:00|32309|32289|32311.5|32291.5|32313.5|32293.5|32309|32289|30
1699855200000|2023-11-13 06:00:00|32311|32291|32313.5|32293.5|32314|32294|32310.5|32290.5|28
1699855500000|2023-11-13 06:05:00|32314|32294|32317.5|32297.5|32318.5|32298.5|32314|32294|14
1699855800000|2023-11-13 06:10:00|32317|32297|32313|32293|32317.5|32297.5|32312.5|32292.5|21
1699856100000|2023-11-13 06:15:00|32312.5|32292.5|32300.5|32280.5|32312.5|32292.5|32300.5|32280.5|37
1699856400000|2023-11-13 06:20:00|32298.5|32278.5|32288|32268|32298.5|32278.5|32279.5|32259.5|64
1699856700000|2023-11-13 06:25:00|32287.5|32267.5|32293|32273|32295|32275|32287.5|32267.5|37
1699857000000|2023-11-13 06:30:00|32293.5|32273.5|32291.5|32271.5|32295|32275|32288|32268|29
1699857300000|2023-11-13 06:35:00|32291|32271|32290.5|32270.5|32294|32274|32288|32268|35
1699857600000|2023-11-13 06:40:00|32291|32271|32288.5|32268.5|32292|32272|32288|32268|15
1699857900000|2023-11-13 06:45:00|32288|32268|32286.5|32266.5|32288.5|32268.5|32286.5|32266.5|14
1699858200000|2023-11-13 06:50:00|32287|32267|32289.5|32269.5|32290|32270|32286.5|32266.5|12
1699858500000|2023-11-13 06:55:00|32289|32269|32294|32274|32294|32274|32289|32269|6
1699858800000|2023-11-13 07:00:00|32294.5|32274.5|32294|32274|32297.5|32277.5|32294|32274|21
1699859100000|2023-11-13 07:05:00|32293.5|32273.5|32289.5|32269.5|32294|32274|32289.5|32269.5|15
1699859400000|2023-11-13 07:10:00|32289|32269|32288.5|32268.5|32289.5|32269.5|32288|32268|10
1699859700000|2023-11-13 07:15:00|32286.5|32266.5|32285|32265|32286.5|32266.5|32282|32262|19
1699860000000|2023-11-13 07:20:00|32284.5|32264.5|32283.5|32263.5|32285|32265|32283|32263|8
1699860300000|2023-11-13 07:25:00|32284.5|32264.5|32274|32254|32285.5|32265.5|32273.5|32253.5|49
1699860600000|2023-11-13 07:30:00|32273.5|32253.5|32273.5|32253.5|32277.5|32257.5|32268.5|32248.5|73
1699860900000|2023-11-13 07:35:00|32273|32253|32263.5|32243.5|32273.5|32253.5|32263.5|32243.5|18
1699861200000|2023-11-13 07:40:00|32264|32244|32269|32249|32269|32249|32264|32244|5
1699861500000|2023-11-13 07:45:00|32269.5|32249.5|32269|32249|32269.5|32249.5|32269|32249|2
1699861800000|2023-11-13 07:50:00|32268.5|32248.5|32271.5|32251.5|32272|32252|32268.5|32248.5|21
1699862100000|2023-11-13 07:55:00|32272|32252|32264.5|32244.5|32272.5|32252.5|32264.5|32244.5|45
1699862400000|2023-11-13 08:00:00|32265|32245|32256|32236|32265|32245|32255|32235|31
1699862700000|2023-11-13 08:05:00|32257|32237|32258.5|32238.5|32259.5|32239.5|32257|32237|17
1699863000000|2023-11-13 08:10:00|32259|32239|32265|32245|32265|32245|32259|32239|29
1699863300000|2023-11-13 08:15:00|32265.5|32245.5|32273.5|32253.5|32276.5|32256.5|32265.5|32245.5|25
1699863600000|2023-11-13 08:20:00|32273|32253|32273|32253|32275.5|32255.5|32273|32253|14
1699863900000|2023-11-13 08:25:00|32273.5|32253.5|32271.5|32251.5|32273.5|32253.5|32271.5|32251.5|12
1699864200000|2023-11-13 08:30:00|32272|32252|32267.5|32247.5|32272|32252|32262.5|32242.5|30
1699864500000|2023-11-13 08:35:00|32264.5|32244.5|32263|32243|32265.5|32245.5|32261.5|32241.5|20
1699864800000|2023-11-13 08:40:00|32262.5|32242.5|32260|32240|32263.5|32243.5|32258|32238|18
1699865100000|2023-11-13 08:45:00|32259.5|32239.5|32260|32240|32262|32242|32257.5|32237.5|23
1699865400000|2023-11-13 08:50:00|32260.5|32240.5|32267.5|32247.5|32267.5|32247.5|32260|32240|9
1699865700000|2023-11-13 08:55:00|32268|32248|32259.5|32239.5|32268.5|32248.5|32257.5|32237.5|39
1699866000000|2023-11-13 09:00:00|32259|32239|32261.5|32241.5|32262.5|32242.5|32258.5|32238.5|15
1699866300000|2023-11-13 09:05:00|32261|32241|32263.5|32243.5|32264|32244|32261|32241|5
1699866600000|2023-11-13 09:10:00|32264|32244|32263.5|32243.5|32264.5|32244.5|32261.5|32241.5|16
1699866900000|2023-11-13 09:15:00|32262.5|32242.5|32260.5|32240.5|32262.5|32242.5|32260.5|32240.5|4
1699867200000|2023-11-13 09:20:00|32262|32242|32253|32233|32262|32242|32253|32233|15
1699867500000|2023-11-13 09:25:00|32252.5|32232.5|32252.5|32232.5|32252.5|32232.5|32252.5|32232.5|1
1699867800000|2023-11-13 09:30:00|32252|32232|32242.5|32222.5|32252|32232|32242.5|32222.5|9
1699868100000|2023-11-13 09:35:00|32242|32222|32242|32222|32242|32222|32238.5|32218.5|15
1699868400000|2023-11-13 09:40:00|32241.5|32221.5|32239.5|32219.5|32242.5|32222.5|32238|32218|29
1699868700000|2023-11-13 09:45:00|32240.5|32220.5|32241|32221|32243|32223|32240.5|32220.5|9
1699869000000|2023-11-13 09:50:00|32241.5|32221.5|32248.5|32228.5|32273|32238|32241.5|32221.5|35
1699869300000|2023-11-13 09:55:00|32249|32229|32248|32228|32252|32232|32248|32228|18
1699869600000|2023-11-13 10:00:00|32247.5|32227.5|32247.5|32227.5|32248|32228|32247|32227|9
1699869900000|2023-11-13 10:05:00|32247|32227|32248|32228|32248|32228|32247|32227|3
1699870200000|2023-11-13 10:10:00|32247.5|32227.5|32252|32232|32252|32232|32247.5|32227.5|6
1699870500000|2023-11-13 10:15:00|32251.5|32231.5|32254.5|32234.5|32256.5|32236.5|32251|32231|24
1699870800000|2023-11-13 10:20:00|32254|32234|32247.5|32227.5|32254.5|32234.5|32247.5|32227.5|10
1699871100000|2023-11-13 10:25:00|32248|32228|32251.5|32231.5|32251.5|32231.5|32248|32228|7
1699871400000|2023-11-13 10:30:00|32251|32231|32250|32230|32251|32231|32249.5|32229.5|5
1699871700000|2023-11-13 10:35:00|32249.5|32229.5|32250.5|32230.5|32251.5|32231.5|32248.5|32228.5|12
1699872000000|2023-11-13 10:40:00|32250|32230|32250.5|32230.5|32250.5|32230.5|32248.5|32228.5|6
1699872300000|2023-11-13 10:45:00|32250|32230|32249.5|32229.5|32250|32230|32245.5|32225.5|10
1699872600000|2023-11-13 10:50:00|32249|32229|32245|32225|32250|32230|32243.5|32223.5|19
1699872900000|2023-11-13 10:55:00|32245.5|32225.5|32250|32230|32251.5|32231.5|32244.5|32224.5|16
1699873200000|2023-11-13 11:00:00|32250.5|32230.5|32254|32234|32254|32234|32250.5|32230.5|8
1699873800000|2023-11-13 11:10:00|32253.5|32233.5|32254|32234|32254|32234|32253.5|32233.5|2
1699875600000|2023-11-13 11:40:00|32254.5|32234.5|32285|32250|32286|32257.5|32254.5|32234.5|17
1699875900000|2023-11-13 11:45:00|32284.5|32249.5|32285.5|32250.5|32286|32251|32283.5|32248.5|17
1699876200000|2023-11-13 11:50:00|32285|32250|32276.5|32241.5|32285|32250|32273.5|32238.5|18
1699876500000|2023-11-13 11:55:00|32276|32241|32269.5|32249.5|32277|32249.5|32269.5|32241|11
1699876800000|2023-11-13 12:00:00|32269|32249|32269.5|32249.5|32270|32250|32269|32249|36
1699877400000|2023-11-13 12:10:00|32270|32250|32271|32251|32271.5|32251.5|32266.5|32246.5|16
1699877700000|2023-11-13 12:15:00|32270.5|32250.5|32270|32250|32270.5|32250.5|32270|32250|2
1699878000000|2023-11-13 12:20:00|32269.5|32249.5|32271.5|32251.5|32271.5|32251.5|32269.5|32249.5|5
1699878600000|2023-11-13 12:30:00|32271|32251|32270|32250|32271|32251|32270|32250|3
1699878900000|2023-11-13 12:35:00|32270.5|32250.5|32271.5|32251.5|32271.5|32251.5|32270.5|32250.5|2
1699879200000|2023-11-13 12:40:00|32271|32251|32271|32251|32271|32251|32271|32251|1
1699879500000|2023-11-13 12:45:00|32271.5|32251.5|32271|32251|32271.5|32251.5|32271|32251|2
1699879800000|2023-11-13 12:50:00|32271.5|32251.5|32272.5|32252.5|32272.5|32252.5|32271.5|32251.5|3
1699880100000|2023-11-13 12:55:00|32284|32249|32277.5|32257.5|32285.5|32257.5|32275.5|32247|19
1699880400000|2023-11-13 13:00:00|32278|32258|32278.5|32258.5|32282|32262|32274.5|32254.5|18
1699880700000|2023-11-13 13:05:00|32279|32259|32287.5|32252.5|32288|32261|32279|32249|16
1699881000000|2023-11-13 13:10:00|32288|32253|32288|32253|32288|32253|32288|32253|1
1699881300000|2023-11-13 13:15:00|32288.5|32253.5|32292.5|32257.5|32292.5|32257.5|32288.5|32253.5|8
1699881600000|2023-11-13 13:20:00|32285.5|32265.5|32280|32260|32285.5|32265.5|32280|32260|9
1699881900000|2023-11-13 13:25:00|32277|32257|32277.5|32257.5|32279|32259|32277|32257|8
1699882200000|2023-11-13 13:30:00|32277|32257|32280|32260|32281|32261|32277|32257|9
1699882500000|2023-11-13 13:35:00|32280.5|32260.5|32284.5|32264.5|32284.5|32264.5|32280.5|32260.5|14
1699882800000|2023-11-13 13:40:00|32285|32265|32290.5|32270.5|32293|32273|32284.5|32264.5|35
1699883100000|2023-11-13 13:45:00|32290|32270|32286|32266|32290.5|32270.5|32286|32266|17
1699883400000|2023-11-13 13:50:00|32285.5|32265.5|32286|32266|32286|32266|32285.5|32265.5|4
1699883700000|2023-11-13 13:55:00|32285.5|32265.5|32291.5|32271.5|32293|32273|32285.5|32265.5|10
1699884000000|2023-11-13 14:00:00|32290.5|32270.5|32280.5|32260.5|32299|32272.5|32280|32252.5|24
1699884300000|2023-11-13 14:05:00|32280|32260|32281|32261|32285|32265|32280|32260|11
1699884600000|2023-11-13 14:10:00|32281.5|32261.5|32282.5|32262.5|32283.5|32263.5|32281.5|32261.5|12
1699884900000|2023-11-13 14:15:00|32282|32262|32281|32261|32282|32262|32280|32260|16
1699885200000|2023-11-13 14:20:00|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|32280.5|32260.5|1
1699885500000|2023-11-13 14:25:00|32280|32260|32279.5|32259.5|32291|32267|32279.5|32256|59
1699885800000|2023-11-13 14:30:00|32280.5|32260.5|32280|32260|32280.5|32260.5|32279|32259|6
1699886100000|2023-11-13 14:35:00|32281.5|32261.5|32282.5|32262.5|32283|32263|32281.5|32261.5|13
1699886400000|2023-11-13 14:40:00|32283|32263|32282.5|32262.5|32283|32263|32282.5|32262.5|2
1699886700000|2023-11-13 14:45:00|32283|32263|32285.5|32265.5|32285.5|32265.5|32283|32263|7
1699887000000|2023-11-13 14:50:00|32286|32266|32287.5|32267.5|32288|32268|32285|32265|9
1699887300000|2023-11-13 14:55:00|32288|32268|32288.5|32268.5|32288.5|32268.5|32287|32267|8
1699887600000|2023-11-13 15:00:00|32288|32268|32282.5|32262.5|32288|32268|32279.5|32259.5|27
1699887900000|2023-11-13 15:05:00|32283|32263|32281|32261|32283.5|32263.5|32281|32261|14
1699888200000|2023-11-13 15:10:00|32281.5|32261.5|32282.5|32262.5|32283.5|32263.5|32281.5|32261.5|13
1699888500000|2023-11-13 15:15:00|32280|32260|32286|32266|32286.5|32266.5|32279.5|32259.5|19
1699888800000|2023-11-13 15:20:00|32282|32262|32280.5|32260.5|32282|32262|32280|32260|6
1699889100000|2023-11-13 15:25:00|32281|32261|32285.5|32265.5|32285.5|32265.5|32281|32261|6
1699889400000|2023-11-13 15:30:00|32286|32266|32289|32269|32289.5|32269.5|32286|32266|10
1699889700000|2023-11-13 15:35:00|32289.5|32269.5|32290|32270|32296|32276|32287|32267|36
1699890000000|2023-11-13 15:40:00|32290.5|32270.5|32296.5|32261.5|32300.5|32273|32290.5|32260.5|83
1699890300000|2023-11-13 15:45:00|32296|32261|32282.5|32262.5|32296.5|32269.5|32282.5|32260.5|22
1699890600000|2023-11-13 15:50:00|32283|32263|32276|32256|32284|32264|32276|32256|10
1699890900000|2023-11-13 15:55:00|32276.5|32256.5|32280.5|32260.5|32281.5|32261.5|32276|32256|13
1699891200000|2023-11-13 16:00:00|32283|32263|32285|32265|32285|32265|32281.5|32261.5|33
1699891500000|2023-11-13 16:05:00|32284.5|32264.5|32284|32264|32285|32265|32283.5|32263.5|18
1699891800000|2023-11-13 16:10:00|32284.5|32264.5|32274|32254|32285|32265|32274|32254|20
1699892100000|2023-11-13 16:15:00|32274.5|32254.5|32275|32255|32278|32258|32273|32253|12
1699892400000|2023-11-13 16:20:00|32275.5|32255.5|32275|32255|32276.5|32256.5|32275|32255|16
1699892700000|2023-11-13 16:25:00|32275.5|32255.5|32281.5|32261.5|32281.5|32261.5|32275|32255|15
1699893000000|2023-11-13 16:30:00|32282|32262|32284.5|32249.5|32291.5|32264.5|32275.5|32247|37
1699893300000|2023-11-13 16:35:00|32285|32250|32275|32255|32285|32260.5|32275|32249.5|10
1699893600000|2023-11-13 16:40:00|32274.5|32254.5|32270|32250|32274.5|32254.5|32268|32248|17
1699893900000|2023-11-13 16:45:00|32269.5|32249.5|32266|32246|32269.5|32249.5|32266|32246|6
1699894200000|2023-11-13 16:50:00|32266.5|32246.5|32263.5|32243.5|32266.5|32246.5|32262.5|32242.5|14
1699894500000|2023-11-13 16:55:00|32263|32243|32263.5|32243.5|32263.5|32243.5|32263|32243|2
1699894800000|2023-11-13 17:00:00|32263|32243|32264|32244|32264|32244|32262.5|32242.5|7
1699895700000|2023-11-13 17:15:00|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|32263|32243|3
1699896000000|2023-11-13 17:20:00|32263|32243|32262.5|32242.5|32263|32243|32262.5|32242.5|2
1699896300000|2023-11-13 17:25:00|32262|32242|32260.5|32240.5|32262|32242|32260.5|32240.5|8
1699896600000|2023-11-13 17:30:00|32261|32241|32261|32241|32261|32241|32261|32241|1
1699896900000|2023-11-13 17:35:00|32261.5|32241.5|32261.5|32241.5|32261.5|32241.5|32261.5|32241.5|1
1699897200000|2023-11-13 17:40:00|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|1
1699897500000|2023-11-13 17:45:00|32264|32244|32264.5|32244.5|32265|32245|32264|32244|10
1699897800000|2023-11-13 17:50:00|32268|32248|32268.5|32248.5|32268.5|32248.5|32268|32248|2
1699898100000|2023-11-13 17:55:00|32268|32248|32268.5|32248.5|32268.5|32248.5|32267.5|32247.5|12
1699898400000|2023-11-13 18:00:00|32268|32248|32268|32248|32268|32248|32267.5|32247.5|3
1699898700000|2023-11-13 18:05:00|32267.5|32247.5|32269|32249|32269|32249|32267.5|32247.5|4
1699899000000|2023-11-13 18:10:00|32268.5|32248.5|32268.5|32248.5|32269|32249|32268.5|32248.5|3
1699900500000|2023-11-13 18:35:00|32269|32249|32269|32249|32269|32249|32269|32249|1
1699900800000|2023-11-13 18:40:00|32269.5|32249.5|32269.5|32249.5|32269.5|32249.5|32269.5|32249.5|1
1699901100000|2023-11-13 18:45:00|32269|32249|32266.5|32246.5|32269|32249|32266.5|32246.5|5
1699901400000|2023-11-13 18:50:00|32266|32246|32266.5|32246.5|32266.5|32246.5|32266|32246|2
1699901700000|2023-11-13 18:55:00|32267.5|32247.5|32269.5|32249.5|32269.5|32249.5|32267.5|32247.5|6
1699902000000|2023-11-13 19:00:00|32270|32250|32269|32249|32270|32250|32269|32249|9
1699902300000|2023-11-13 19:05:00|32269.5|32249.5|32269|32249|32269.5|32249.5|32269|32249|2
1699902600000|2023-11-13 19:10:00|32271|32251|32273.5|32253.5|32274|32254|32271|32251|8
1699902900000|2023-11-13 19:15:00|32273|32253|32266|32246|32273|32253|32266|32246|11
1699903500000|2023-11-13 19:25:00|32266.5|32246.5|32266.5|32246.5|32266.5|32246.5|32266.5|32246.5|1
1699903800000|2023-11-13 19:30:00|32266|32246|32266|32246|32266|32246|32266|32246|1
1699904100000|2023-11-13 19:35:00|32265|32245|32266|32246|32266|32246|32265|32245|3
1699904700000|2023-11-13 19:45:00|32266.5|32246.5|32266|32246|32267|32247|32261|32241|20
1699905000000|2023-11-13 19:50:00|32265.5|32245.5|32259.5|32239.5|32265.5|32245.5|32259|32239|21
1699905300000|2023-11-13 19:55:00|32259|32239|32264|32244|32264.5|32244.5|32258.5|32238.5|31
1699905600000|2023-11-13 20:00:00|32264.5|32244.5|32264|32244|32264.5|32244.5|32263.5|32243.5|16
1699905900000|2023-11-13 20:05:00|32264.5|32244.5|32264.5|32244.5|32264.5|32244.5|32264|32244|5
1699906200000|2023-11-13 20:10:00|32264|32244|32263.5|32243.5|32264|32244|32263.5|32243.5|2
1699906500000|2023-11-13 20:15:00|32264|32244|32263.5|32243.5|32264.5|32244.5|32263|32243|7
1699906800000|2023-11-13 20:20:00|32264|32244|32263.5|32243.5|32264.5|32244.5|32263.5|32243.5|10
1699907100000|2023-11-13 20:25:00|32264|32244|32259|32239|32264|32244|32258|32238|6
1699907400000|2023-11-13 20:30:00|32258.5|32238.5|32267.5|32232.5|32268|32241|32258.5|32232.5|27
1699907700000|2023-11-13 20:35:00|32268|32233|32271|32236|32271.5|32236.5|32267|32232|26
1699908000000|2023-11-13 20:40:00|32271.5|32236.5|32257.5|32237.5|32271.5|32244|32256|32236|17
1699908300000|2023-11-13 20:45:00|32257|32237|32257.5|32237.5|32257.5|32237.5|32256.5|32236.5|8
1699908600000|2023-11-13 20:50:00|32258|32238|32257.5|32237.5|32259|32239|32257.5|32237.5|6
1699908900000|2023-11-13 20:55:00|32258|32238|32259.5|32239.5|32259.5|32239.5|32258|32238|4
1699927200000|2023-11-14 02:00:00|32248.5|32228.5|32250|32230|32253.5|32233.5|32248.5|32228.5|12
1699927500000|2023-11-14 02:05:00|32250.5|32230.5|32253.5|32233.5|32253.5|32233.5|32250|32230|14
1699927800000|2023-11-14 02:10:00|32253|32233|32247.5|32227.5|32253|32233|32247.5|32227.5|10
1699928100000|2023-11-14 02:15:00|32247|32227|32243.5|32223.5|32247|32227|32242.5|32222.5|18
1699928400000|2023-11-14 02:20:00|32244|32224|32250|32230|32252|32232|32244|32224|35
1699928700000|2023-11-14 02:25:00|32248|32228|32266|32246|32270|32250|32246|32226|61
1699929000000|2023-11-14 02:30:00|32264|32244|32260|32240|32264|32244|32260|32240|24
1699929300000|2023-11-14 02:35:00|32260.5|32240.5|32261|32241|32261|32241|32259.5|32239.5|10
1699929600000|2023-11-14 02:40:00|32260.5|32240.5|32262|32242|32264|32244|32260|32240|17
1699929900000|2023-11-14 02:45:00|32262.5|32242.5|32266|32246|32266|32246|32262.5|32242.5|6
1699930200000|2023-11-14 02:50:00|32265.5|32245.5|32262|32242|32265.5|32245.5|32261.5|32241.5|20
1699930500000|2023-11-14 02:55:00|32262.5|32242.5|32261.5|32241.5|32265.5|32245.5|32261.5|32241.5|15
1699930800000|2023-11-14 03:00:00|32262|32242|32279.5|32259.5|32279.5|32259.5|32259|32239|28
1699931100000|2023-11-14 03:05:00|32280|32260|32266|32246|32280|32260|32263|32243|37
1699931400000|2023-11-14 03:10:00|32267|32247|32275|32255|32275|32255|32267|32247|44
1699931700000|2023-11-14 03:15:00|32274|32254|32272.5|32252.5|32278.5|32258.5|32272.5|32252.5|17
1699932000000|2023-11-14 03:20:00|32272|32252|32267.5|32247.5|32272.5|32252.5|32266|32246|20
1699932300000|2023-11-14 03:25:00|32268.5|32248.5|32271|32251|32271|32251|32268.5|32248.5|11
1699932600000|2023-11-14 03:30:00|32271.5|32251.5|32273|32253|32273.5|32253.5|32270.5|32250.5|7
1699933800000|2023-11-14 03:50:00|32272.5|32252.5|32273|32253|32273|32253|32272.5|32252.5|2
1699934100000|2023-11-14 03:55:00|32272.5|32252.5|32272|32252|32273|32253|32272|32252|4
1699934400000|2023-11-14 04:00:00|32272.5|32252.5|32272|32252|32272.5|32252.5|32272|32252|2
1699934700000|2023-11-14 04:05:00|32272.5|32252.5|32270|32250|32272.5|32252.5|32268|32248|12
1699935000000|2023-11-14 04:10:00|32269.5|32249.5|32270|32250|32270|32250|32269.5|32249.5|16
1699935300000|2023-11-14 04:15:00|32270.5|32250.5|32270.5|32250.5|32270.5|32250.5|32270|32250|11
1699935600000|2023-11-14 04:20:00|32270|32250|32270.5|32250.5|32270.5|32250.5|32270|32250|8
1699935900000|2023-11-14 04:25:00|32270|32250|32272.5|32252.5|32272.5|32252.5|32269.5|32249.5|11
1699936200000|2023-11-14 04:30:00|32273|32253|32270.5|32250.5|32273|32253|32270.5|32250.5|7
1699936500000|2023-11-14 04:35:00|32271|32251|32273|32253|32273|32253|32270.5|32250.5|6
1699937100000|2023-11-14 04:45:00|32273.5|32253.5|32274|32254|32274|32254|32273.5|32253.5|4
1699937400000|2023-11-14 04:50:00|32273.5|32253.5|32273|32253|32274|32254|32272.5|32252.5|16
1699937700000|2023-11-14 04:55:00|32273.5|32253.5|32273.5|32253.5|32274|32254|32273|32253|5
1699938000000|2023-11-14 05:00:00|32274.5|32254.5|32274.5|32254.5|32275.5|32255.5|32274.5|32254.5|5
1699938300000|2023-11-14 05:05:00|32275|32255|32285|32265|32285|32265|32274.5|32254.5|21
1699938900000|2023-11-14 05:15:00|32285.5|32265.5|32289|32269|32289|32269|32285|32265|11
1699939200000|2023-11-14 05:20:00|32288.5|32268.5|32292.5|32272.5|32293.5|32273.5|32288.5|32268.5|15
1699939500000|2023-11-14 05:25:00|32293|32273|32292|32272|32293.5|32273.5|32291|32271|13
1699939800000|2023-11-14 05:30:00|32292.5|32272.5|32292|32272|32293|32273|32292|32272|16
1699940100000|2023-11-14 05:35:00|32292.5|32272.5|32293|32273|32293|32273|32292.5|32272.5|4
1699940400000|2023-11-14 05:40:00|32292.5|32272.5|32306|32286|32307.5|32287.5|32292.5|32272.5|32
1699940700000|2023-11-14 05:45:00|32306.5|32286.5|32306|32286|32309.5|32289.5|32306|32286|14
1699941000000|2023-11-14 05:50:00|32306.5|32286.5|32293.5|32273.5|32307|32287|32293.5|32273.5|20
1699941300000|2023-11-14 05:55:00|32294|32274|32294.5|32274.5|32296|32276|32293.5|32273.5|12
1699941600000|2023-11-14 06:00:00|32295|32275|32303.5|32283.5|32305|32285|32288.5|32268.5|67
1699941900000|2023-11-14 06:05:00|32303|32283|32297.5|32277.5|32303|32283|32297.5|32277.5|21
1699942200000|2023-11-14 06:10:00|32297|32277|32292|32272|32297.5|32277.5|32292|32272|10
1699942500000|2023-11-14 06:15:00|32294|32274|32289.5|32269.5|32294|32274|32289|32269|10
1699942800000|2023-11-14 06:20:00|32288.5|32268.5|32285.5|32265.5|32288.5|32268.5|32285.5|32265.5|9
1699943100000|2023-11-14 06:25:00|32286|32266|32282.5|32262.5|32286|32266|32282.5|32262.5|11
1699943400000|2023-11-14 06:30:00|32287|32267|32285|32265|32288|32268|32285|32265|8
1699943700000|2023-11-14 06:35:00|32283|32263|32280|32260|32283|32263|32279.5|32259.5|6
1699944000000|2023-11-14 06:40:00|32280.5|32260.5|32280|32260|32282.5|32262.5|32279|32259|14
1699944300000|2023-11-14 06:45:00|32281.5|32261.5|32287.5|32267.5|32287.5|32267.5|32279.5|32259.5|15
1699944600000|2023-11-14 06:50:00|32287|32267|32280.5|32260.5|32287|32267|32277|32257|18
1699944900000|2023-11-14 06:55:00|32281|32261|32286.5|32266.5|32287.5|32267.5|32280.5|32260.5|26
1699945200000|2023-11-14 07:00:00|32286|32266|32283.5|32263.5|32286|32266|32283|32263|17
1699945500000|2023-11-14 07:05:00|32284|32264|32287.5|32267.5|32287.5|32267.5|32282.5|32262.5|15
1699945800000|2023-11-14 07:10:00|32287|32267|32280.5|32260.5|32287.5|32267.5|32278|32258|63
1699946100000|2023-11-14 07:15:00|32279.5|32259.5|32277.5|32257.5|32281|32261|32277.5|32257.5|18
1699946400000|2023-11-14 07:20:00|32277|32257|32282.5|32262.5|32285|32265|32277|32257|14
1699946700000|2023-11-14 07:25:00|32284|32264|32279.5|32259.5|32284.5|32264.5|32279|32259|15
1699947000000|2023-11-14 07:30:00|32279|32259|32278|32258|32279.5|32259.5|32272|32252|21
1699947300000|2023-11-14 07:35:00|32279|32259|32287|32267|32287|32267|32278|32258|21
1699947600000|2023-11-14 07:40:00|32287.5|32267.5|32288|32268|32288.5|32268.5|32286|32266|12
1699947900000|2023-11-14 07:45:00|32288.5|32268.5|32289|32269|32289.5|32269.5|32288|32268|24
1699948200000|2023-11-14 07:50:00|32289.5|32269.5|32283|32263|32289.5|32269.5|32283|32263|13
1699948800000|2023-11-14 08:00:00|32283.5|32263.5|32288.5|32268.5|32288.5|32268.5|32283.5|32263.5|21
1699949100000|2023-11-14 08:05:00|32288|32268|32299.5|32279.5|32304|32284|32288|32268|37
1699949400000|2023-11-14 08:10:00|32299|32279|32294|32252|32299.5|32279.5|32290|32251.5|29
1699949700000|2023-11-14 08:15:00|32293.5|32251.5|32288.5|32268.5|32302.5|32275|32284|32242|68
1699950000000|2023-11-14 08:20:00|32289|32269|32293.5|32273.5|32293.5|32273.5|32288|32268|19
1699950300000|2023-11-14 08:25:00|32293|32273|32293|32273|32294|32274|32292.5|32272.5|13
1699950600000|2023-11-14 08:30:00|32292.5|32272.5|32305|32285|32312|32286.5|32292.5|32272.5|44
1699950900000|2023-11-14 08:35:00|32304|32284|32297|32277|32304.5|32284.5|32297|32277|31
1699951200000|2023-11-14 08:40:00|32296.5|32276.5|32307|32287|32309|32289|32295.5|32275.5|62
1699951500000|2023-11-14 08:45:00|32306|32286|32310.5|32290.5|32311|32291|32303|32283|33
1699951800000|2023-11-14 08:50:00|32311|32291|32311|32291|32312.5|32292.5|32310.5|32290.5|18
1699952100000|2023-11-14 08:55:00|32311.5|32291.5|32322.5|32302.5|32322.5|32302.5|32308.5|32288.5|38
1699952400000|2023-11-14 09:00:00|32323.5|32303.5|32321|32301|32323.5|32303.5|32320.5|32300.5|24
1699952700000|2023-11-14 09:05:00|32327.5|32292.5|32329|32294|32329.5|32294.5|32326.5|32291.5|28
1699953000000|2023-11-14 09:10:00|32328.5|32293.5|32318.5|32298.5|32332|32304.5|32318.5|32293|31
1699953300000|2023-11-14 09:15:00|32317.5|32297.5|32306|32286|32318|32298|32301.5|32281.5|87
1699953600000|2023-11-14 09:20:00|32305.5|32285.5|32305|32285|32306|32286|32305|32285|11
1699953900000|2023-11-14 09:25:00|32306|32286|32307.5|32287.5|32308|32288|32305.5|32285.5|17
1699954200000|2023-11-14 09:30:00|32307|32287|32306|32286|32307|32287|32306|32286|3
1699954500000|2023-11-14 09:35:00|32306.5|32286.5|32302.5|32282.5|32306.5|32286.5|32297.5|32277.5|16
1699954800000|2023-11-14 09:40:00|32303|32283|32300.5|32280.5|32303|32283|32299.5|32279.5|9
1699955100000|2023-11-14 09:45:00|32300|32280|32299.5|32279.5|32300.5|32280.5|32298.5|32278.5|10
1699955400000|2023-11-14 09:50:00|32300|32280|32302.5|32282.5|32302.5|32282.5|32299|32279|10
1699955700000|2023-11-14 09:55:00|32303.5|32283.5|32300.5|32280.5|32307.5|32287.5|32298|32278|90
1699956000000|2023-11-14 10:00:00|32301|32281|32301|32281|32301|32281|32294.5|32274.5|32
1699956300000|2023-11-14 10:05:00|32300.5|32280.5|32301.5|32281.5|32301.5|32281.5|32300.5|32280.5|16
1699956600000|2023-11-14 10:10:00|32300.5|32280.5|32301|32281|32301.5|32281.5|32300.5|32280.5|6
1699956900000|2023-11-14 10:15:00|32300.5|32280.5|32300.5|32280.5|32300.5|32280.5|32299.5|32279.5|9
1699957200000|2023-11-14 10:20:00|32301|32281|32299.5|32279.5|32301.5|32281.5|32299.5|32279.5|7
1699957500000|2023-11-14 10:25:00|32299|32279|32301|32281|32301.5|32281.5|32299|32279|3
1699957800000|2023-11-14 10:30:00|32302|32282|32302|32282|32302.5|32282.5|32302|32282|3
1699958100000|2023-11-14 10:35:00|32297.5|32277.5|32297|32277|32297.5|32277.5|32297|32277|2
1699958400000|2023-11-14 10:40:00|32296|32276|32294.5|32274.5|32296|32276|32293.5|32273.5|16
1699958700000|2023-11-14 10:45:00|32295|32275|32295.5|32275.5|32297|32277|32295|32275|17
1699959000000|2023-11-14 10:50:00|32296|32276|32296|32276|32296.5|32276.5|32295|32275|23
1699959300000|2023-11-14 10:55:00|32295.5|32275.5|32295|32275|32296|32276|32295|32275|12
1699959600000|2023-11-14 11:00:00|32295.5|32275.5|32297.5|32277.5|32297.5|32277.5|32295.5|32275.5|5
1699959900000|2023-11-14 11:05:00|32298|32278|32298|32278|32298|32278|32298|32278|1
1699961400000|2023-11-14 11:30:00|32297.5|32277.5|32295|32275|32297.5|32277.5|32293.5|32273.5|25
1699961700000|2023-11-14 11:35:00|32294.5|32274.5|32295|32275|32295|32275|32294.5|32274.5|4
1699962000000|2023-11-14 11:40:00|32293|32273|32283|32248|32293|32273|32264.5|32222.5|68
1699962300000|2023-11-14 11:45:00|32288|32253|32283|32263|32289.5|32263|32281.5|32253|12
1699962600000|2023-11-14 11:50:00|32283.5|32263.5|32286|32266|32286.5|32266.5|32283.5|32263.5|7
1699962900000|2023-11-14 11:55:00|32285.5|32265.5|32285.5|32265.5|32285.5|32265.5|32285.5|32265.5|1
1699963200000|2023-11-14 12:00:00|32286|32266|32287|32267|32287|32267|32286|32266|7
1699963500000|2023-11-14 12:05:00|32286.5|32266.5|32286|32266|32286.5|32266.5|32285|32265|8
1699963800000|2023-11-14 12:10:00|32286.5|32266.5|32285.5|32265.5|32286.5|32266.5|32285.5|32265.5|7
1699964100000|2023-11-14 12:15:00|32286|32266|32286|32266|32286|32266|32286|32266|1
1699964700000|2023-11-14 12:25:00|32286.5|32266.5|32287|32267|32287|32267|32286|32266|6
1699965000000|2023-11-14 12:30:00|32286.5|32266.5|32290.5|32255.5|32298.5|32278.5|32279|32255.5|29
1699965300000|2023-11-14 12:35:00|32286.5|32251.5|32276.5|32256.5|32287|32256.5|32276.5|32248|13
1699965600000|2023-11-14 12:40:00|32277|32257|32282|32262|32284.5|32264.5|32277|32257|13
1699965900000|2023-11-14 12:45:00|32281.5|32261.5|32280.5|32260.5|32281.5|32261.5|32280|32260|11
1699966200000|2023-11-14 12:50:00|32280|32260|32280|32260|32280|32260|32280|32260|1
1699966500000|2023-11-14 12:55:00|32280.5|32260.5|32282.5|32247.5|32287|32260.5|32279|32247|19
1699966800000|2023-11-14 13:00:00|32282|32247|32275.5|32255.5|32282.5|32256|32274.5|32244.5|23
1699967100000|2023-11-14 13:05:00|32275|32255|32273|32253|32275.5|32255.5|32270.5|32250.5|31
1699967400000|2023-11-14 13:10:00|32273.5|32253.5|32276.5|32256.5|32278|32258|32273|32253|52
1699967700000|2023-11-14 13:15:00|32276|32256|32272.5|32252.5|32276|32256|32272.5|32252.5|3
1699968000000|2023-11-14 13:20:00|32273|32253|32282|32247|32282.5|32255.5|32269|32247|11
1699968300000|2023-11-14 13:25:00|32281.5|32246.5|32280|32238|32292|32250|32268|32226|36
1699968600000|2023-11-14 13:30:00|32280.5|32238.5|32175.5|32133.5|32285|32243|32175.5|32133.5|116
1699968900000|2023-11-14 13:35:00|32176|32134|32161.5|32119.5|32176|32134|32160|32118|95
1699969200000|2023-11-14 13:40:00|32161|32119|32156|32116|32161.5|32119.5|32144.5|32102.5|73
1699969500000|2023-11-14 13:45:00|32155|32117|32138|32096|32158|32117|32138|32096|64
1699969800000|2023-11-14 13:50:00|32138.5|32096.5|32134|32092|32152|32110|32132|32091|95
1699970100000|2023-11-14 13:55:00|32133.5|32091.5|32135.5|32093.5|32142|32100|32133.5|32091.5|54
1699970400000|2023-11-14 14:00:00|32135|32093|32116|32074|32135.5|32095|32114|32074|50
1699970700000|2023-11-14 14:05:00|32115.5|32073.5|32090|32048|32116.5|32074.5|32081.5|32039.5|94
1699971000000|2023-11-14 14:10:00|32095|32049|32095|32056|32117|32075|32091|32049|77
1699971300000|2023-11-14 14:15:00|32094|32057|32081|32044|32094|32058|32079|32041|78
1699971600000|2023-11-14 14:20:00|32083|32045|32092|32050|32103.5|32061.5|32083|32042|51
1699971900000|2023-11-14 14:25:00|32093|32051|32082.5|32062.5|32100|32068.5|32079|32050|39
1699972200000|2023-11-14 14:30:00|32083|32063|32068|32048|32083.5|32063.5|32068|32048|24
1699972500000|2023-11-14 14:35:00|32066|32046|32053|32033|32066.5|32046.5|32053|32030|52
1699972800000|2023-11-14 14:40:00|32053.5|32033.5|32058|32038|32061.5|32041.5|32053.5|32033.5|25
1699973100000|2023-11-14 14:45:00|32054.5|32034.5|32049|32029|32054.5|32034.5|32040|32017.5|37
1699973400000|2023-11-14 14:50:00|32049.5|32029.5|32055.5|32035.5|32058|32038|32049.5|32029.5|15
1699973700000|2023-11-14 14:55:00|32055|32035|32047.5|32027.5|32055|32035|32047|32027|16
1699974000000|2023-11-14 15:00:00|32048|32028|32045.5|32025.5|32048|32028|32044.5|32024.5|18
1699974300000|2023-11-14 15:05:00|32046|32026|32045.5|32025.5|32055.5|32035.5|32045|32025|36
1699974600000|2023-11-14 15:10:00|32045|32025|32034.5|32014.5|32045|32025|32033.5|32013.5|18
1699974900000|2023-11-14 15:15:00|32035|32015|32036.5|32016.5|32042.5|32022.5|32034|32014|48
1699975200000|2023-11-14 15:20:00|32037|32017|32032.5|32012.5|32042|32022|32032.5|32012.5|36
1699975500000|2023-11-14 15:25:00|32033|32013|32029|32009|32034|32014|32027|32007|36
1699975800000|2023-11-14 15:30:00|32028.5|32008.5|32029|32009|32030.5|32010.5|32027.5|32007.5|33
1699976100000|2023-11-14 15:35:00|32029.5|32009.5|32027|32007|32029.5|32009.5|32027|32007|9
1699976400000|2023-11-14 15:40:00|32027.5|32007.5|32046.5|32026.5|32051.5|32031.5|32027.5|32007.5|38
1699976700000|2023-11-14 15:45:00|32046|32026|32078.5|32036.5|32079|32038|32035|32015|42
1699977000000|2023-11-14 15:50:00|32076|32034|32072.5|32037.5|32082.5|32047.5|32053.5|32018.5|76
1699977300000|2023-11-14 15:55:00|32073|32038|32063.5|32043.5|32073|32043.5|32062.5|32035|20
1699977600000|2023-11-14 16:00:00|32063|32043|32044.5|32024.5|32063.5|32043.5|32044.5|32024.5|33
1699977900000|2023-11-14 16:05:00|32044|32024|32042|32022|32044.5|32024.5|32042|32022|6
1699978200000|2023-11-14 16:10:00|32042.5|32022.5|32035.5|32015.5|32043|32023|32032.5|32012.5|23
1699978500000|2023-11-14 16:15:00|32036|32016|32032|32012|32036|32016|32028.5|32008.5|40
1699978800000|2023-11-14 16:20:00|32032.5|32012.5|32038|32018|32038|32018|32030.5|32010.5|17
1699979100000|2023-11-14 16:25:00|32045|32010|32048.5|32013.5|32048.5|32013.5|32042|32007|32
1699979400000|2023-11-14 16:30:00|32049|32014|32048|32013|32050.5|32015.5|32045|32010|25
1699979700000|2023-11-14 16:35:00|32046.5|32011.5|32044|32009|32048.5|32013.5|32042|32007|15
1699980000000|2023-11-14 16:40:00|32043.5|32008.5|32043.5|32008.5|32044.5|32009.5|32037.5|32002.5|9
1699980300000|2023-11-14 16:45:00|32043|32008|32040.5|32005.5|32043|32008|32039.5|32004.5|19
1699980600000|2023-11-14 16:50:00|32040|32005|32043.5|32008.5|32044|32009|32039.5|32004.5|7
1699980900000|2023-11-14 16:55:00|32044|32009|32051|32016|32051|32016|32044|32009|10
1699981200000|2023-11-14 17:00:00|32051.5|32016.5|32048.5|32013.5|32053.5|32018.5|32048.5|32013.5|16
1699981500000|2023-11-14 17:05:00|32048|32013|32043|32008|32048|32013|32040|32005|20
1699981800000|2023-11-14 17:10:00|32043.5|32008.5|32046.5|32011.5|32049.5|32014.5|32043.5|32008.5|16
1699982100000|2023-11-14 17:15:00|32046|32011|32048|32013|32048|32013|32044.5|32009.5|14
1699982400000|2023-11-14 17:20:00|32047.5|32012.5|32046|32011|32048.5|32013.5|32046|32011|16
1699982700000|2023-11-14 17:25:00|32045.5|32010.5|32042|32007|32045.5|32010.5|32041|32006|14
1699983000000|2023-11-14 17:30:00|32042.5|32007.5|32037|32002|32043|32008|32033.5|31998.5|22
1699983300000|2023-11-14 17:35:00|32036.5|32001.5|32036|32001|32037.5|32002.5|32024.5|31989.5|34
1699983600000|2023-11-14 17:40:00|32035.5|32000.5|32006|31986|32036|32001|32005|31985|38
1699983900000|2023-11-14 17:45:00|32009|31989|32009|31989|32010|31990|32008.5|31988.5|11
1699984200000|2023-11-14 17:50:00|32007|31987|32007.5|31987.5|32017.5|31992|32003.5|31978|21
1699984500000|2023-11-14 17:55:00|32007|31987|32005.5|31985.5|32007|31987|32005.5|31985.5|4
1699984800000|2023-11-14 18:00:00|32005|31985|32006|31986|32006|31986|32005|31985|6
1699985100000|2023-11-14 18:05:00|32005.5|31985.5|32004.5|31984.5|32005.5|31985.5|32002.5|31982.5|23
1699985400000|2023-11-14 18:10:00|32005|31985|31999.5|31979.5|32005|31985|31999|31979|13
1699985700000|2023-11-14 18:15:00|31999|31979|31996|31976|32004.5|31981.5|31996|31969.5|19
1699986000000|2023-11-14 18:20:00|31996.5|31976.5|31986.5|31966.5|32001.5|31978.5|31985.5|31965.5|39
1699986300000|2023-11-14 18:25:00|31986|31966|31988|31968|31995|31969|31979.5|31944.5|63
1699986600000|2023-11-14 18:30:00|31988.5|31968.5|31988.5|31968.5|31989|31969|31988.5|31968.5|3
1699986900000|2023-11-14 18:35:00|31988|31968|31984.5|31964.5|31988|31968|31984.5|31964.5|5
1699987200000|2023-11-14 18:40:00|31985|31965|31985.5|31965.5|31991|31971|31984.5|31964.5|14
1699987500000|2023-11-14 18:45:00|31986|31966|31993.5|31973.5|31993.5|31973.5|31985|31965|10
1699987800000|2023-11-14 18:50:00|31993|31973|31994|31974|31994|31974|31983|31963|19
1699988100000|2023-11-14 18:55:00|31994.5|31974.5|31993.5|31973.5|31994.5|31974.5|31993.5|31973.5|2
1699988400000|2023-11-14 19:00:00|31994|31974|31994|31974|31994|31974|31994|31974|1
1699988700000|2023-11-14 19:05:00|31993|31973|31988.5|31953.5|31993|31973|31974|31939.5|83
1699989000000|2023-11-14 19:10:00|31988|31953|31991|31956|31992|31967.5|31982.5|31951|25
1699989300000|2023-11-14 19:15:00|31991.5|31956.5|31984.5|31964.5|31992|31965|31984.5|31956.5|6
1699989600000|2023-11-14 19:20:00|31985|31965|31986.5|31966.5|31986.5|31966.5|31985|31965|4
1699989900000|2023-11-14 19:25:00|31987|31967|31987.5|31967.5|31988|31968|31985.5|31965.5|19
1699990200000|2023-11-14 19:30:00|31988|31968|31988.5|31968.5|31989.5|31969.5|31988|31968|10
1699990500000|2023-11-14 19:35:00|31988|31968|31987|31967|31988|31968|31986.5|31966.5|7
1699990800000|2023-11-14 19:40:00|31986|31966|31983.5|31963.5|31986|31966|31983|31963|3
1699991400000|2023-11-14 19:50:00|31983|31963|31982.5|31962.5|31983|31963|31982.5|31962.5|2
1699991700000|2023-11-14 19:55:00|31980.5|31960.5|31980|31960|31982.5|31962.5|31980|31960|7
1699992000000|2023-11-14 20:00:00|31979.5|31959.5|31977|31957|31980|31960|31976.5|31956.5|11
1699992300000|2023-11-14 20:05:00|31983|31948|31978|31958|31988.5|31958|31977.5|31947.5|21
1699992600000|2023-11-14 20:10:00|31978.5|31958.5|31979|31959|31979|31959|31978|31958|4
1699992900000|2023-11-14 20:15:00|31978.5|31958.5|31979|31959|31979|31959|31978|31958|4
1699993200000|2023-11-14 20:20:00|31978.5|31958.5|31977|31957|31978.5|31958.5|31977|31957|5
1699993500000|2023-11-14 20:25:00|31977.5|31957.5|31976.5|31956.5|31977.5|31957.5|31976.5|31956.5|3
1699993800000|2023-11-14 20:30:00|31980|31945|31979|31944|31980|31956.5|31975.5|31941.5|19
1699994100000|2023-11-14 20:35:00|31979.5|31944.5|31984|31949|31984.5|31949.5|31979.5|31944.5|20
1699994400000|2023-11-14 20:40:00|31987|31952|31975.5|31940.5|31987|31952|31974.5|31939.5|26
1699994700000|2023-11-14 20:45:00|31976|31941|31973|31938|31976|31941|31973|31938|11
1699995000000|2023-11-14 20:50:00|31975.5|31940.5|31985|31950|31990|31955|31975.5|31940.5|31
1699995300000|2023-11-14 20:55:00|31984.5|31949.5|31983.5|31948.5|31987.5|31952.5|31983.5|31948.5|14
1700013600000|2023-11-15 02:00:00|31962|31927|31957.5|31922.5|31963|31933.5|31947|31914|46
1700013900000|2023-11-15 02:05:00|31957|31922|31952.5|31932.5|31962|31934.5|31951.5|31922|39
1700014200000|2023-11-15 02:10:00|31953|31933|31933.5|31913.5|31953|31933|31931|31907.5|71
1700014500000|2023-11-15 02:15:00|31933|31913|31935|31915|31937.5|31917.5|31931|31911|79
1700014800000|2023-11-15 02:20:00|31934.5|31914.5|31930.5|31910.5|31939|31919|31929.5|31909.5|94
1700015100000|2023-11-15 02:25:00|31931|31911|31931|31911|31933.5|31913.5|31924.5|31904.5|79
1700015400000|2023-11-15 02:30:00|31930.5|31910.5|31932.5|31912.5|31941|31921|31930.5|31910.5|62
1700015700000|2023-11-15 02:35:00|31932|31912|31942|31922|31942|31922|31932|31912|41
1700016000000|2023-11-15 02:40:00|31941.5|31921.5|31935.5|31915.5|31942|31922|31931|31911|103
1700016300000|2023-11-15 02:45:00|31936|31916|31908|31888|31936.5|31916.5|31905.5|31875|132
1700016600000|2023-11-15 02:50:00|31906.5|31886.5|31894.5|31874.5|31917.5|31897.5|31890|31870|94
1700016900000|2023-11-15 02:55:00|31894|31874|31896.5|31876.5|31900|31880|31892|31872|116
1700017200000|2023-11-15 03:00:00|31897|31877|31899.5|31879.5|31903|31883|31897|31877|17
1700017500000|2023-11-15 03:05:00|31899|31879|31886.5|31866.5|31899|31879|31881.5|31861.5|35
1700017800000|2023-11-15 03:10:00|31884.5|31864.5|31895.5|31875.5|31895.5|31875.5|31881.5|31861.5|27
1700018100000|2023-11-15 03:15:00|31896.5|31876.5|31890|31870|31897.5|31877.5|31887|31867|39
1700018400000|2023-11-15 03:20:00|31889.5|31869.5|31883.5|31863.5|31891.5|31871.5|31876|31856|92
1700018700000|2023-11-15 03:25:00|31884|31864|31892|31872|31893.5|31873.5|31884|31864|50
1700019000000|2023-11-15 03:30:00|31892.5|31872.5|31921.5|31886.5|31922|31894.5|31892.5|31872.5|53
1700019300000|2023-11-15 03:35:00|31921|31886|31907.5|31887.5|31923|31890.5|31907.5|31882.5|48
1700019600000|2023-11-15 03:40:00|31903.5|31883.5|31893|31873|31904.5|31884.5|31893|31873|45
1700019900000|2023-11-15 03:45:00|31893.5|31873.5|31884.5|31849.5|31894.5|31874|31884.5|31849.5|64
1700020200000|2023-11-15 03:50:00|31884|31849|31873.5|31853.5|31884|31857|31872|31841|46
1700020500000|2023-11-15 03:55:00|31873|31853|31873|31853|31876.5|31856.5|31870|31850|56
1700020800000|2023-11-15 04:00:00|31872.5|31852.5|31873|31853|31874|31854|31872.5|31852.5|10
1700021100000|2023-11-15 04:05:00|31873.5|31853.5|31873.5|31853.5|31873.5|31853.5|31873|31853|7
1700021400000|2023-11-15 04:10:00|31873|31853|31871|31851|31873|31853|31867.5|31847.5|15
1700021700000|2023-11-15 04:15:00|31873|31853|31882|31862|31883.5|31863.5|31873|31853|22
1700022000000|2023-11-15 04:20:00|31882.5|31862.5|31894|31874|31897|31877|31882.5|31862.5|25
1700022300000|2023-11-15 04:25:00|31894.5|31874.5|31899.5|31879.5|31902.5|31882.5|31894.5|31874.5|32
1700022600000|2023-11-15 04:30:00|31900.5|31880.5|31900|31880|31901.5|31881.5|31897|31877|12
1700022900000|2023-11-15 04:35:00|31899.5|31879.5|31882.5|31862.5|31899.5|31879.5|31881.5|31861.5|44
1700023200000|2023-11-15 04:40:00|31882|31862|31882.5|31862.5|31883|31863|31880|31860|17
1700023500000|2023-11-15 04:45:00|31882|31862|31881|31861|31882|31862|31880|31860|17
1700023800000|2023-11-15 04:50:00|31880|31860|31878|31858|31881|31861|31877|31857|26
1700024100000|2023-11-15 04:55:00|31878.5|31858.5|31876.5|31856.5|31881.5|31861.5|31876|31856|11
1700024400000|2023-11-15 05:00:00|31872|31852|31871.5|31851.5|31874|31854|31871|31851|16
1700024700000|2023-11-15 05:05:00|31871|31851|31877.5|31857.5|31877.5|31857.5|31871|31851|25
1700025000000|2023-11-15 05:10:00|31878|31858|31878.5|31858.5|31878.5|31858.5|31877|31857|10
1700025300000|2023-11-15 05:15:00|31879|31859|31882|31862|31883|31863|31877|31857|14
1700025600000|2023-11-15 05:20:00|31882.5|31862.5|31895|31875|31895.5|31875.5|31882.5|31862.5|31
1700025900000|2023-11-15 05:25:00|31895.5|31875.5|31895.5|31875.5|31896.5|31876.5|31895|31875|16
1700026200000|2023-11-15 05:30:00|31895|31875|31882.5|31862.5|31895|31875|31882.5|31854.5|26
1700026500000|2023-11-15 05:35:00|31883|31863|31880.5|31860.5|31883|31863|31878|31858|18
1700026800000|2023-11-15 05:40:00|31881|31861|31893.5|31873.5|31902.5|31882.5|31881|31861|55
1700027100000|2023-11-15 05:45:00|31894|31874|31882.5|31862.5|31894|31874|31882.5|31862.5|22
1700027400000|2023-11-15 05:50:00|31882|31862|31888.5|31868.5|31888.5|31868.5|31879.5|31859.5|15
1700027700000|2023-11-15 05:55:00|31889|31869|31901|31881|31901.5|31881.5|31888.5|31868.5|29
1700028000000|2023-11-15 06:00:00|31900.5|31880.5|31914.5|31894.5|31914.5|31894.5|31900.5|31880.5|69
1700028300000|2023-11-15 06:05:00|31914|31894|31919|31899|31923.5|31903.5|31913|31893|71
1700028600000|2023-11-15 06:10:00|31920|31900|31932|31912|31936.5|31916.5|31919|31899|98
1700028900000|2023-11-15 06:15:00|31931.5|31911.5|31903.5|31883.5|31931.5|31911.5|31903.5|31883.5|86
1700029200000|2023-11-15 06:20:00|31904|31884|31895|31860|31904|31884|31891.5|31857|83
1700029500000|2023-11-15 06:25:00|31894.5|31859.5|31894|31859|31895|31860|31891|31856|28
1700029800000|2023-11-15 06:30:00|31894.5|31859.5|31888.5|31868.5|31895|31869.5|31886.5|31857.5|35
1700030100000|2023-11-15 06:35:00|31889|31869|31903.5|31883.5|31905|31885|31889|31869|38
1700030400000|2023-11-15 06:40:00|31901.5|31881.5|31910.5|31875.5|31910.5|31883.5|31894.5|31871|47
1700030700000|2023-11-15 06:45:00|31903.5|31883.5|31902.5|31882.5|31908|31885.5|31888|31868|120
1700031000000|2023-11-15 06:50:00|31900.5|31880.5|31902.5|31882.5|31906.5|31886.5|31895.5|31875.5|78
1700031300000|2023-11-15 06:55:00|31902|31882|31895|31875|31905.5|31885.5|31895|31875|56
1700031600000|2023-11-15 07:00:00|31894.5|31874.5|31893|31873|31899|31879|31891|31871|53
1700031900000|2023-11-15 07:05:00|31892.5|31872.5|31898.5|31878.5|31898.5|31878.5|31886.5|31866.5|38
1700032200000|2023-11-15 07:10:00|31899|31879|31903|31883|31905.5|31885.5|31897.5|31877.5|28
1700032500000|2023-11-15 07:15:00|31902.5|31882.5|31887|31867|31903|31883|31886.5|31866.5|39
1700032800000|2023-11-15 07:20:00|31887.5|31867.5|31889|31869|31889|31869|31887|31867|14
1700033100000|2023-11-15 07:25:00|31892.5|31872.5|31889.5|31869.5|31896|31876|31889.5|31869.5|24
1700033400000|2023-11-15 07:30:00|31888.5|31868.5|31875.5|31855.5|31889.5|31869.5|31874.5|31854.5|65
1700033700000|2023-11-15 07:35:00|31875|31855|31865.5|31845.5|31877|31857|31863.5|31843.5|118
1700034000000|2023-11-15 07:40:00|31864.5|31844.5|31861.5|31841.5|31864.5|31844.5|31858|31827.5|39
1700034300000|2023-11-15 07:45:00|31862.5|31842.5|31864|31844|31869.5|31849.5|31861.5|31841.5|61
1700034600000|2023-11-15 07:50:00|31863.5|31843.5|31857|31837|31867|31847|31855.5|31835.5|186
1700034900000|2023-11-15 07:55:00|31858|31838|31824.5|31804.5|31858|31838|31820|31800|103
1700035200000|2023-11-15 08:00:00|31824|31804|31830|31788|31833.5|31807|31739|31697|171
1700035500000|2023-11-15 08:05:00|31829|31789|31797|31762|31829|31789|31790|31750|109
1700035800000|2023-11-15 08:10:00|31797.5|31762.5|31790|31770|31802.5|31773|31788|31762|47
1700036100000|2023-11-15 08:15:00|31790.5|31770.5|31793.5|31773.5|31795|31775|31775.5|31749.5|82
1700036400000|2023-11-15 08:20:00|31794|31774|31812|31792|31812|31792|31794|31774|50
1700036700000|2023-11-15 08:25:00|31811.5|31791.5|31810.5|31790.5|31811.5|31791.5|31796|31776|47
1700037000000|2023-11-15 08:30:00|31810|31790|31830|31810|31830|31810|31805|31778|96
1700037300000|2023-11-15 08:35:00|31829.5|31809.5|31827|31807|31833|31813|31820.5|31800.5|87
1700037600000|2023-11-15 08:40:00|31825|31805|31822.5|31802.5|31829.5|31809.5|31817.5|31797.5|78
1700037900000|2023-11-15 08:45:00|31823|31803|31820.5|31800.5|31823.5|31803.5|31814.5|31794.5|36
1700038200000|2023-11-15 08:50:00|31825.5|31805.5|31818.5|31798.5|31826.5|31806.5|31816.5|31796.5|44
1700038500000|2023-11-15 08:55:00|31819|31799|31823.5|31803.5|31826.5|31806.5|31815|31795|75
1700038800000|2023-11-15 09:00:00|31822.5|31802.5|31840.5|31820.5|31848.5|31820.5|31822.5|31802.5|41
1700039100000|2023-11-15 09:05:00|31841.5|31821.5|31847|31827|31849|31829|31835|31815|53
1700039400000|2023-11-15 09:10:00|31846|31826|31852.5|31832.5|31855.5|31835.5|31840|31820|37
1700039700000|2023-11-15 09:15:00|31854.5|31834.5|31859|31839|31861|31841|31854.5|31834.5|17
1700040000000|2023-11-15 09:20:00|31859.5|31839.5|31853|31833|31861.5|31841.5|31853|31833|18
1700040300000|2023-11-15 09:25:00|31852|31832|31856|31836|31856.5|31836.5|31847|31827|42
1700040600000|2023-11-15 09:30:00|31856.5|31836.5|31850.5|31830.5|31856.5|31836.5|31849.5|31829.5|13
1700040900000|2023-11-15 09:35:00|31851.5|31831.5|31823.5|31803.5|31853.5|31833.5|31822.5|31802.5|43
1700041200000|2023-11-15 09:40:00|31823|31803|31841|31821|31841|31821|31822.5|31802.5|31
1700041500000|2023-11-15 09:45:00|31845|31825|31847.5|31827.5|31857|31837|31844.5|31824.5|70
1700041800000|2023-11-15 09:50:00|31848|31828|31868|31833|31873.5|31853|31847.5|31827.5|82
1700042100000|2023-11-15 09:55:00|31864|31829|31845.5|31825.5|31864|31833.5|31841.5|31821.5|62
1700042400000|2023-11-15 10:00:00|31846|31826|31843.5|31823.5|31846.5|31826.5|31843.5|31823.5|19
1700042700000|2023-11-15 10:05:00|31843|31823|31844|31824|31844|31824|31842.5|31822.5|5
1700043000000|2023-11-15 10:10:00|31843.5|31823.5|31840.5|31820.5|31844|31824|31840.5|31820.5|10
1700043300000|2023-11-15 10:15:00|31841|31821|31848.5|31813.5|31850|31822|31841|31813.5|11
1700043600000|2023-11-15 10:20:00|31849|31814|31848.5|31813.5|31849|31814|31847.5|31812.5|9
1700043900000|2023-11-15 10:25:00|31848|31813|31848.5|31813.5|31849.5|31814.5|31848|31813|7
1700044200000|2023-11-15 10:30:00|31848|31813|31835|31800|31848|31817.5|31828.5|31800|31
1700044500000|2023-11-15 10:35:00|31841.5|31806.5|31834|31799|31846|31811|31832|31797|58
1700044800000|2023-11-15 10:40:00|31834.5|31799.5|31835|31800|31835|31800|31834|31799|10
1700045100000|2023-11-15 10:45:00|31835.5|31800.5|31836|31801|31836|31801|31834.5|31799.5|8
1700045400000|2023-11-15 10:50:00|31838|31803|31827|31807|31843.5|31816|31827|31799.5|129
1700045700000|2023-11-15 10:55:00|31826.5|31806.5|31814|31794|31826.5|31806.5|31813.5|31793.5|30
1700046000000|2023-11-15 11:00:00|31813.5|31793.5|31808|31788|31814|31794|31807.5|31787.5|15
1700046300000|2023-11-15 11:05:00|31810|31790|31798|31763|31810|31790|31782|31754|40
1700046600000|2023-11-15 11:10:00|31798.5|31763.5|31782.5|31762.5|31798.5|31771.5|31780.5|31760.5|32
1700046900000|2023-11-15 11:15:00|31782|31762|31792|31772|31793|31773|31782|31762|58
1700047200000|2023-11-15 11:20:00|31789|31769|31789.5|31769.5|31792.5|31772.5|31784|31764|134
1700047500000|2023-11-15 11:25:00|31789|31769|31784|31764|31789|31769|31783.5|31763.5|14
1700047800000|2023-11-15 11:30:00|31784.5|31764.5|31787|31767|31788|31768|31784|31764|13
1700048100000|2023-11-15 11:35:00|31788|31768|31786|31766|31788.5|31768.5|31784|31764|12
1700048400000|2023-11-15 11:40:00|31785.5|31765.5|31786.5|31766.5|31786.5|31766.5|31785.5|31765.5|3
1700048700000|2023-11-15 11:45:00|31786|31766|31785.5|31765.5|31786|31766|31784.5|31764.5|10
1700049000000|2023-11-15 11:50:00|31784|31764|31779.5|31759.5|31786|31766|31778|31758|20
1700049300000|2023-11-15 11:55:00|31779|31759|31781|31746|31785.5|31760|31778.5|31743.5|26
1700049600000|2023-11-15 12:00:00|31781.5|31746.5|31765|31730|31782|31755.5|31765|31730|45
1700049900000|2023-11-15 12:05:00|31764.5|31729.5|31773|31738|31776|31739|31739.5|31704.5|117
1700050200000|2023-11-15 12:10:00|31772.5|31737.5|31769.5|31734.5|31772.5|31737.5|31768|31733|27
1700050500000|2023-11-15 12:15:00|31770|31735|31756|31721|31770.5|31735.5|31756|31721|43
1700050800000|2023-11-15 12:20:00|31757|31720|31749|31714|31757|31720|31747.5|31712|32
1700051100000|2023-11-15 12:25:00|31748.5|31713.5|31751|31716|31751.5|31716.5|31748.5|31713.5|17
1700051400000|2023-11-15 12:30:00|31750.5|31715.5|31737|31702|31750.5|31715.5|31736|31701|45
1700051700000|2023-11-15 12:35:00|31736.5|31701.5|31733|31713|31737.5|31713|31729.5|31701.5|18
1700052000000|2023-11-15 12:40:00|31732.5|31712.5|31729.5|31709.5|31732.5|31712.5|31729.5|31709.5|8
1700052300000|2023-11-15 12:45:00|31730|31710|31739.5|31719.5|31739.5|31719.5|31730|31710|13
1700052600000|2023-11-15 12:50:00|31740|31720|31740|31720|31740|31720|31740|31720|1
1700052900000|2023-11-15 12:55:00|31739.5|31719.5|31730|31710|31740|31720|31730|31710|13
1700053200000|2023-11-15 13:00:00|31729.5|31709.5|31721.5|31701.5|31729.5|31709.5|31718|31698|16
1700053500000|2023-11-15 13:05:00|31721|31701|31697|31677|31725|31701|31697|31677|39
1700053800000|2023-11-15 13:10:00|31695|31675|31700|31680|31703.5|31683.5|31695|31675|18
1700054100000|2023-11-15 13:15:00|31699.5|31679.5|31700.5|31680.5|31702.5|31682.5|31698|31678|53
1700054400000|2023-11-15 13:20:00|31699.5|31679.5|31697|31677|31701|31681|31697|31677|20
1700054700000|2023-11-15 13:25:00|31697.5|31677.5|31698.5|31656.5|31711|31683|31697.5|31656.5|48
1700055000000|2023-11-15 13:30:00|31699|31657|31771.5|31729.5|31773.5|31735|31688|31646|143
1700055300000|2023-11-15 13:35:00|31771|31729|31773.5|31731.5|31778.5|31736.5|31743|31704|96
1700055600000|2023-11-15 13:40:00|31773|31731|31829|31787|31929.5|31887.5|31766.5|31724.5|130
1700055900000|2023-11-15 13:45:00|31829.5|31787.5|31800|31765|31837.5|31802.5|31793|31758|106
1700056200000|2023-11-15 13:50:00|31799.5|31764.5|31758.5|31723.5|31799.5|31764.5|31754.5|31719.5|60
1700056500000|2023-11-15 13:55:00|31759|31724|31763|31728|31767|31732|31758.5|31723.5|40
1700056800000|2023-11-15 14:00:00|31764|31729|31777|31742|31777|31742|31760|31724|33
1700057100000|2023-11-15 14:05:00|31777.5|31742.5|31770|31735|31788|31753|31764|31729|76
1700057400000|2023-11-15 14:10:00|31770.5|31735.5|31774|31739|31794.5|31759.5|31770.5|31735.5|91
1700057700000|2023-11-15 14:15:00|31773.5|31738.5|31770.5|31735.5|31774|31743|31760|31731|41
1700058000000|2023-11-15 14:20:00|31771|31736|31775|31740|31786|31757|31763|31736|51
1700058300000|2023-11-15 14:25:00|31767.5|31747.5|31776.5|31741.5|31792|31760|31767.5|31739|102
1700058600000|2023-11-15 14:30:00|31768.5|31748.5|31768.5|31748.5|31772.5|31752.5|31767|31747|18
1700058900000|2023-11-15 14:35:00|31767.5|31747.5|31775.5|31740.5|31775.5|31748.5|31766.5|31738.5|16
1700059200000|2023-11-15 14:40:00|31775|31740|31779.5|31744.5|31779.5|31751.5|31766|31734.5|52
1700059500000|2023-11-15 14:45:00|31776.5|31756.5|31791.5|31756.5|31798.5|31764|31776.5|31756|46
1700059800000|2023-11-15 14:50:00|31792|31757|31820|31785|31826|31791|31790.5|31755.5|76
1700060100000|2023-11-15 14:55:00|31819.5|31784.5|31831.5|31796.5|31835.5|31800.5|31818|31783|72
1700060400000|2023-11-15 15:00:00|31831|31796|31835|31800|31838|31803|31827.5|31792.5|35
1700060700000|2023-11-15 15:05:00|31835.5|31800.5|31819|31784|31836|31801|31817.5|31782.5|35
1700061000000|2023-11-15 15:10:00|31818.5|31783.5|31826|31791|31826|31798|31806.5|31779|39
1700061300000|2023-11-15 15:15:00|31831|31796|31822|31802|31831.5|31802|31817.5|31787.5|43
1700061600000|2023-11-15 15:20:00|31821.5|31801.5|31818|31798|31830|31801.5|31814|31789.5|42
1700061900000|2023-11-15 15:25:00|31818.5|31798.5|31807.5|31787.5|31823.5|31803.5|31804.5|31784.5|47
1700062200000|2023-11-15 15:30:00|31807|31787|31805|31785|31808.5|31788.5|31804|31784|33
1700062500000|2023-11-15 15:35:00|31800|31780|31795|31760|31802.5|31780|31788.5|31753.5|58
1700062800000|2023-11-15 15:40:00|31794.5|31759.5|31777.5|31757.5|31795.5|31760.5|31776.5|31747.5|61
1700063100000|2023-11-15 15:45:00|31777|31757|31777.5|31757.5|31777.5|31757.5|31773|31753|18
1700063400000|2023-11-15 15:50:00|31776.5|31756.5|31759.5|31739.5|31777|31757|31749|31721.5|62
1700063700000|2023-11-15 15:55:00|31760|31740|31786.5|31751.5|31790|31759.5|31759.5|31736.5|58
1700064000000|2023-11-15 16:00:00|31786|31751|31776.5|31741.5|31787|31752|31772.5|31737.5|31
1700064300000|2023-11-15 16:05:00|31777|31742|31777|31757|31783|31759.5|31770.5|31741.5|30
1700064600000|2023-11-15 16:10:00|31776.5|31756.5|31778|31743|31783.5|31758|31776.5|31742|30
1700064900000|2023-11-15 16:15:00|31780|31745|31784|31749|31788|31753|31780|31745|20
1700065200000|2023-11-15 16:20:00|31784.5|31749.5|31786.5|31751.5|31791.5|31756.5|31774.5|31746.5|18
1700065500000|2023-11-15 16:25:00|31786|31751|31787.5|31752.5|31787.5|31752.5|31786|31751|3
1700065800000|2023-11-15 16:30:00|31784|31749|31787|31767|31787.5|31767.5|31777|31749|18
1700066100000|2023-11-15 16:35:00|31795|31760|31803.5|31768.5|31812.5|31777.5|31795|31760|48
1700066400000|2023-11-15 16:40:00|31804|31769|31795.5|31775.5|31804|31775.5|31794|31767.5|16
1700066700000|2023-11-15 16:45:00|31795|31775|31800.5|31765.5|31802.5|31778|31787.5|31765|32
1700067000000|2023-11-15 16:50:00|31797.5|31762.5|31792.5|31772.5|31799.5|31779.5|31792|31761.5|24
1700067300000|2023-11-15 16:55:00|31798|31778|31808|31773|31810.5|31787|31794.5|31772|25
1700067600000|2023-11-15 17:00:00|31807.5|31772.5|31809|31774|31809|31774|31806|31771|9
1700067900000|2023-11-15 17:05:00|31812|31777|31808.5|31773.5|31815.5|31780.5|31804.5|31769.5|26
1700068200000|2023-11-15 17:10:00|31808|31773|31827|31789|31832.5|31797.5|31806|31773|35
1700068500000|2023-11-15 17:15:00|31823|31788|31813|31778|31823|31788|31812.5|31777.5|29
1700068800000|2023-11-15 17:20:00|31821|31786|31806.5|31786.5|31821|31786.5|31806.5|31778.5|23
1700069100000|2023-11-15 17:25:00|31807|31787|31811.5|31776.5|31814|31789|31800|31776.5|25
1700069400000|2023-11-15 17:30:00|31812|31777|31806.5|31771.5|31812.5|31777.5|31806|31771|26
1700069700000|2023-11-15 17:35:00|31806|31771|31802|31767|31809|31775.5|31795.5|31765|35
1700070000000|2023-11-15 17:40:00|31802.5|31767.5|31814|31779|31815.5|31780.5|31802|31767|35
1700070300000|2023-11-15 17:45:00|31816.5|31781.5|31817|31775|31818|31781.5|31814|31774.5|34
1700070600000|2023-11-15 17:50:00|31817.5|31775.5|31816|31774|31818|31776|31816|31774|9
1700070900000|2023-11-15 17:55:00|31816.5|31774.5|31821|31786|31830|31795|31816.5|31774.5|49
1700071200000|2023-11-15 18:00:00|31820.5|31785.5|31822.5|31780.5|31830.5|31795.5|31817.5|31775.5|56
1700071500000|2023-11-15 18:05:00|31821.5|31779.5|31825.5|31783.5|31826|31784|31820|31778|25
1700071800000|2023-11-15 18:10:00|31826|31784|31821|31785|31826|31786|31821|31783|14
1700072100000|2023-11-15 18:15:00|31820.5|31786|31820.5|31785.5|31825|31790|31820|31785|24
1700072400000|2023-11-15 18:20:00|31820|31785|31822.5|31787.5|31826|31791|31820|31785|15
1700072700000|2023-11-15 18:25:00|31823|31788|31823|31788|31828.5|31793.5|31823|31788|14
1700073000000|2023-11-15 18:30:00|31824|31789|31823|31788|31828|31793|31823|31788|23
1700073300000|2023-11-15 18:35:00|31823.5|31788.5|31824|31789|31825|31790|31822|31787|23
1700073600000|2023-11-15 18:40:00|31827|31792|31827.5|31792.5|31828|31793|31826.5|31791.5|19
1700073900000|2023-11-15 18:45:00|31828|31793|31828.5|31793.5|31829.5|31794.5|31828|31793|11
1700074200000|2023-11-15 18:50:00|31830.5|31795.5|31828|31793|31830.5|31795.5|31827.5|31792.5|16
1700074500000|2023-11-15 18:55:00|31828.5|31793.5|31833|31798|31834|31799|31828|31793|22
1700074800000|2023-11-15 19:00:00|31832.5|31797.5|31830.5|31795.5|31833|31798|31829.5|31794.5|34
1700075100000|2023-11-15 19:05:00|31825.5|31790.5|31835|31800|31835|31800|31821.5|31786.5|23
1700075400000|2023-11-15 19:10:00|31834.5|31799.5|31852|31817|31852|31817|31834.5|31799.5|66
1700075700000|2023-11-15 19:15:00|31852.5|31817.5|31852.5|31817.5|31853|31818|31851.5|31816.5|19
1700076000000|2023-11-15 19:20:00|31852|31817|31851.5|31816.5|31852.5|31817.5|31851.5|31816.5|15
1700076300000|2023-11-15 19:25:00|31852|31817|31850.5|31815.5|31853|31818|31850.5|31815.5|18
1700076600000|2023-11-15 19:30:00|31851.5|31816.5|31852|31817|31852|31817|31848|31813|25
1700076900000|2023-11-15 19:35:00|31856|31821|31844.5|31809.5|31856|31821|31844.5|31809.5|40
1700077200000|2023-11-15 19:40:00|31845|31810|31831.5|31796.5|31848|31813|31831.5|31796.5|28
1700077500000|2023-11-15 19:45:00|31831|31796|31831|31796|31834|31799|31831|31796|10
1700077800000|2023-11-15 19:50:00|31831.5|31796.5|31830.5|31795.5|31831.5|31796.5|31830.5|31795.5|5
1700078100000|2023-11-15 19:55:00|31831|31796|31831.5|31796.5|31831.5|31796.5|31830|31795|8
1700078700000|2023-11-15 20:05:00|31832.5|31797.5|31838|31803|31838|31803|31832.5|31797.5|15
1700079000000|2023-11-15 20:10:00|31837.5|31802.5|31846|31811|31847.5|31812.5|31837.5|31802.5|39
1700079300000|2023-11-15 20:15:00|31845.5|31810.5|31846|31811|31846|31811|31845.5|31810.5|2
1700079600000|2023-11-15 20:20:00|31847|31812|31847|31811|31847|31812|31847|31811|3
1700079900000|2023-11-15 20:25:00|31848|31813|31845.5|31810.5|31849|31814|31845.5|31810.5|14
1700080200000|2023-11-15 20:30:00|31846|31811|31847.5|31812.5|31847.5|31812.5|31845.5|31810.5|6
1700080500000|2023-11-15 20:35:00|31846.5|31811.5|31846|31811|31846.5|31811.5|31846|31811|2
1700080800000|2023-11-15 20:40:00|31845.5|31810.5|31846.5|31811.5|31847.5|31812.5|31845.5|31810.5|7
1700081100000|2023-11-15 20:45:00|31846|31811|31846|31811|31846|31811|31845.5|31810.5|3
1700081400000|2023-11-15 20:50:00|31848|31813|31854.5|31819.5|31855|31820|31848|31813|21
1700081700000|2023-11-15 20:55:00|31847|31812|31846|31811|31847.5|31816.5|31836|31809|19
1700100000000|2023-11-16 02:00:00|31842|31807|31842.5|31807.5|31846|31811|31841|31806|29
1700100300000|2023-11-16 02:05:00|31842|31807|31859|31824|31859|31826|31836.5|31805.5|55
1700100600000|2023-11-16 02:10:00|31859.5|31824.5|31857|31837|31859.5|31839|31842.5|31820|33
1700100900000|2023-11-16 02:15:00|31857.5|31837.5|31857|31822|31868.5|31846.5|31855|31821.5|79
1700101200000|2023-11-16 02:20:00|31856|31821|31852.5|31817.5|31861.5|31832.5|31844|31815.5|82
1700101500000|2023-11-16 02:25:00|31851|31816|31832.5|31812.5|31851|31816|31832.5|31801.5|41
1700101800000|2023-11-16 02:30:00|31834|31814|31820.5|31800.5|31836.5|31816.5|31816.5|31794.5|130
1700102100000|2023-11-16 02:35:00|31819|31799|31822|31802|31822.5|31802.5|31816.5|31796.5|48
1700102400000|2023-11-16 02:40:00|31818|31798|31822|31802|31831.5|31805.5|31816.5|31790.5|50
1700102700000|2023-11-16 02:45:00|31823.5|31803.5|31845|31810|31845|31813.5|31823.5|31803.5|24
1700103000000|2023-11-16 02:50:00|31846|31811|31834.5|31799.5|31847|31812|31834.5|31799.5|43
1700103300000|2023-11-16 02:55:00|31835|31800|31834.5|31799.5|31844.5|31817|31828.5|31796|92
1700103600000|2023-11-16 03:00:00|31835|31800|31832|31797|31838|31809.5|31828.5|31797|41
1700103900000|2023-11-16 03:05:00|31831|31796|31826.5|31791.5|31831|31796|31812|31777|134
1700104200000|2023-11-16 03:10:00|31826|31791|31804|31769|31826|31791|31803|31768|38
1700104500000|2023-11-16 03:15:00|31800|31765|31784.5|31749.5|31800.5|31765.5|31757|31724|214
1700104800000|2023-11-16 03:20:00|31785|31750|31778|31743|31790|31755|31776.5|31741.5|77
1700105100000|2023-11-16 03:25:00|31779|31744|31779.5|31744.5|31790|31755|31777|31742|118
1700105400000|2023-11-16 03:30:00|31782|31747|31774.5|31754.5|31785.5|31755|31773.5|31739|52
1700105700000|2023-11-16 03:35:00|31774|31754|31774.5|31754.5|31775|31755|31772|31752|19
1700106000000|2023-11-16 03:40:00|31773.5|31753.5|31769.5|31749.5|31774.5|31754.5|31759.5|31731.5|83
1700106300000|2023-11-16 03:45:00|31769|31749|31771.5|31736.5|31772|31752|31762|31736|22
1700106600000|2023-11-16 03:50:00|31772|31737|31767.5|31732.5|31772.5|31737.5|31766.5|31731.5|24
1700106900000|2023-11-16 03:55:00|31769.5|31734.5|31772|31752|31773.5|31752.5|31764.5|31734.5|27
1700107200000|2023-11-16 04:00:00|31772.5|31752.5|31775|31740|31775|31752.5|31764|31737|31
1700107500000|2023-11-16 04:05:00|31775.5|31740.5|31765|31745|31775.5|31748.5|31764.5|31740.5|12
1700107800000|2023-11-16 04:10:00|31764.5|31744.5|31770|31750|31770.5|31750.5|31764|31744|22
1700108100000|2023-11-16 04:15:00|31769.5|31749.5|31768.5|31748.5|31769.5|31749.5|31768|31748|15
1700108400000|2023-11-16 04:20:00|31769.5|31749.5|31770.5|31750.5|31770.5|31750.5|31768|31748|15
1700108700000|2023-11-16 04:25:00|31771|31751|31773.5|31753.5|31773.5|31753.5|31770|31750|10
1700109000000|2023-11-16 04:30:00|31774|31754|31770|31750|31774|31754|31769.5|31749.5|15
1700109300000|2023-11-16 04:35:00|31768|31748|31776.5|31741.5|31777|31749.5|31767.5|31741|21
1700109600000|2023-11-16 04:40:00|31777.5|31742.5|31771.5|31751.5|31780.5|31752.5|31770.5|31742.5|23
1700109900000|2023-11-16 04:45:00|31772|31752|31771.5|31751.5|31772.5|31752.5|31771|31751|15
1700110200000|2023-11-16 04:50:00|31771|31751|31769.5|31749.5|31773.5|31753.5|31769.5|31749.5|16
1700110500000|2023-11-16 04:55:00|31769|31749|31761.5|31741.5|31769|31749|31761|31741|32
1700110800000|2023-11-16 05:00:00|31762|31742|31766|31746|31773.5|31746|31762|31735|23
1700111100000|2023-11-16 05:05:00|31766.5|31746.5|31764|31744|31766.5|31746.5|31763.5|31743.5|18
1700111400000|2023-11-16 05:10:00|31763|31743|31765.5|31730.5|31765.5|31743|31756|31729.5|31
1700111700000|2023-11-16 05:15:00|31765|31730|31763.5|31728.5|31765|31730|31763.5|31728.5|12
1700112000000|2023-11-16 05:20:00|31763|31728|31762|31727|31766.5|31731.5|31762|31727|30
1700112300000|2023-11-16 05:25:00|31761|31726|31742|31722|31761|31726|31735|31715|45
1700112600000|2023-11-16 05:30:00|31741.5|31721.5|31741.5|31721.5|31744|31724|31741|31721|14
1700112900000|2023-11-16 05:35:00|31741|31721|31719|31699|31741|31721|31719|31699|30
1700113200000|2023-11-16 05:40:00|31718.5|31698.5|31712|31692|31721|31701|31710.5|31690.5|49
1700113500000|2023-11-16 05:45:00|31722|31687|31730.5|31710.5|31733|31713|31721|31686.5|38
1700113800000|2023-11-16 05:50:00|31736.5|31716.5|31748.5|31713.5|31749|31721|31736.5|31710.5|33
1700114100000|2023-11-16 05:55:00|31749|31714|31746|31711|31750|31715|31746|31711|20
1700114400000|2023-11-16 06:00:00|31747.5|31712.5|31747|31727|31752|31727.5|31741.5|31712.5|63
1700114700000|2023-11-16 06:05:00|31747.5|31727.5|31788|31753|31808|31769|31747.5|31727.5|122
1700115000000|2023-11-16 06:10:00|31787.5|31752.5|31765|31745|31791|31761.5|31755.5|31735.5|107
1700115300000|2023-11-16 06:15:00|31764.5|31744.5|31771.5|31751.5|31780.5|31760.5|31764.5|31744.5|112
1700115600000|2023-11-16 06:20:00|31772|31752|31742.5|31707.5|31774.5|31754.5|31729.5|31689|153
1700115900000|2023-11-16 06:25:00|31743.5|31708.5|31740.5|31705.5|31744|31709|31736.5|31701.5|47
1700116200000|2023-11-16 06:30:00|31740|31705|31715|31680|31740.5|31714.5|31710|31680|122
1700116500000|2023-11-16 06:35:00|31711|31691|31731|31711|31731|31711|31710.5|31689.5|155
1700116800000|2023-11-16 06:40:00|31731.5|31711.5|31721|31701|31734|31714|31720.5|31700.5|60
1700117100000|2023-11-16 06:45:00|31721.5|31701.5|31708|31688|31721.5|31701.5|31708|31688|39
1700117400000|2023-11-16 06:50:00|31708.5|31688.5|31688.5|31668.5|31709|31689|31686|31666|93
1700117700000|2023-11-16 06:55:00|31689|31669|31689.5|31669.5|31697.5|31677.5|31677.5|31657.5|132
1700118000000|2023-11-16 07:00:00|31688|31668|31704.5|31684.5|31705.5|31685.5|31687.5|31667.5|68
1700118300000|2023-11-16 07:05:00|31704|31684|31728|31708|31737|31717|31703.5|31683.5|111
1700118600000|2023-11-16 07:10:00|31728.5|31708.5|31728.5|31708.5|31734|31714|31728|31708|32
1700118900000|2023-11-16 07:15:00|31728|31708|31739|31719|31739|31719|31726|31706|46
1700119200000|2023-11-16 07:20:00|31738.5|31718.5|31753.5|31733.5|31757.5|31737.5|31738.5|31718.5|94
1700119500000|2023-11-16 07:25:00|31753|31733|31761.5|31741.5|31766.5|31746.5|31753|31733|58
1700119800000|2023-11-16 07:30:00|31762|31742|31740|31720|31762.5|31742.5|31735|31715|66
1700120100000|2023-11-16 07:35:00|31740.5|31720.5|31729|31709|31740.5|31720.5|31728|31708|16
1700120400000|2023-11-16 07:40:00|31728.5|31708.5|31713|31678|31729|31709|31709|31674|55
1700120700000|2023-11-16 07:45:00|31713.5|31678.5|31709.5|31689.5|31719.5|31691|31704.5|31669.5|74
1700121000000|2023-11-16 07:50:00|31710|31690|31715.5|31680.5|31718.5|31691|31703|31668|54
1700121300000|2023-11-16 07:55:00|31716|31681|31711|31691|31721.5|31692.5|31709|31680.5|45
1700121600000|2023-11-16 08:00:00|31712|31692|31710.5|31690.5|31721.5|31695|31701|31674|42
1700121900000|2023-11-16 08:05:00|31710|31690|31712|31692|31712|31692|31707.5|31687.5|27
1700122200000|2023-11-16 08:10:00|31713|31693|31711|31691|31713.5|31693.5|31710.5|31690.5|20
1700122500000|2023-11-16 08:15:00|31710.5|31690.5|31710.5|31690.5|31712|31692|31710|31690|21
1700122800000|2023-11-16 08:20:00|31709.5|31689.5|31698.5|31678.5|31709.5|31689.5|31694|31674|47
1700123100000|2023-11-16 08:25:00|31699|31679|31699|31664|31701.5|31679|31692.5|31662.5|32
1700123400000|2023-11-16 08:30:00|31700.5|31665.5|31683|31648|31704|31669|31668|31626|80
1700123700000|2023-11-16 08:35:00|31682.5|31647.5|31668.5|31633.5|31682.5|31652|31666|31633.5|60
1700124000000|2023-11-16 08:40:00|31669|31634|31672|31637|31674.5|31639.5|31653.5|31618.5|79
1700124300000|2023-11-16 08:45:00|31671.5|31636.5|31674.5|31654.5|31680.5|31655|31671|31636.5|41
1700124600000|2023-11-16 08:50:00|31674|31654|31667.5|31632.5|31675|31654.5|31662.5|31631.5|45
1700124900000|2023-11-16 08:55:00|31668|31633|31664.5|31629.5|31676|31641|31661|31626|58
1700125200000|2023-11-16 09:00:00|31663.5|31628.5|31661|31626|31663.5|31628.5|31661|31626|32
1700125500000|2023-11-16 09:05:00|31661.5|31626.5|31662|31627|31663.5|31628.5|31659|31624|51
1700125800000|2023-11-16 09:10:00|31662.5|31627.5|31643.5|31608.5|31662.5|31629|31643|31608|23
1700126100000|2023-11-16 09:15:00|31643|31608|31628|31608|31643|31608.5|31628|31600.5|48
1700126400000|2023-11-16 09:20:00|31627.5|31607.5|31627|31607|31633.5|31613.5|31622|31602|29
1700126700000|2023-11-16 09:25:00|31626.5|31606.5|31627|31607|31631.5|31611.5|31626.5|31606.5|37
1700127000000|2023-11-16 09:30:00|31626.5|31606.5|31616|31581|31626.5|31606.5|31606|31568|57
1700127300000|2023-11-16 09:35:00|31615.5|31580.5|31627|31592|31627|31592|31597.5|31570.5|212
1700127600000|2023-11-16 09:40:00|31626.5|31591.5|31648|31613|31650|31615|31626|31591|71
1700127900000|2023-11-16 09:45:00|31647.5|31612.5|31663|31628|31670.5|31643|31646.5|31611.5|56
1700128200000|2023-11-16 09:50:00|31668|31633|31646|31626|31669.5|31634.5|31645.5|31625.5|24
1700128500000|2023-11-16 09:55:00|31646.5|31626.5|31646.5|31626.5|31650.5|31630.5|31645.5|31625.5|24
1700128800000|2023-11-16 10:00:00|31648|31628|31656|31636|31658.5|31638.5|31648|31628|21
1700129100000|2023-11-16 10:05:00|31654|31634|31655|31635|31656.5|31636.5|31654|31634|15
1700129400000|2023-11-16 10:10:00|31654.5|31634.5|31656|31636|31659.5|31639.5|31654|31634|14
1700129700000|2023-11-16 10:15:00|31656.5|31636.5|31657.5|31637.5|31657.5|31637.5|31655|31635|23
1700130000000|2023-11-16 10:20:00|31658.5|31638.5|31668|31648|31678.5|31658.5|31658.5|31638.5|65
1700130300000|2023-11-16 10:25:00|31670|31650|31677|31657|31677.5|31657.5|31661|31641|38
1700130600000|2023-11-16 10:30:00|31676.5|31656.5|31676.5|31656.5|31689.5|31665.5|31676.5|31649|38
1700130900000|2023-11-16 10:35:00|31677|31657|31692|31672|31692|31672|31677|31657|42
1700131200000|2023-11-16 10:40:00|31691.5|31671.5|31702.5|31667.5|31704.5|31678.5|31691|31661.5|45
1700131500000|2023-11-16 10:45:00|31703|31668|31705|31670|31705.5|31670.5|31700|31665|47
1700131800000|2023-11-16 10:50:00|31704.5|31669.5|31705.5|31670.5|31705.5|31670.5|31702.5|31667.5|14
1700132100000|2023-11-16 10:55:00|31706|31671|31690.5|31655.5|31707|31677.5|31688.5|31655.5|56
1700132400000|2023-11-16 11:00:00|31690|31655|31691.5|31656.5|31697.5|31662.5|31688.5|31653.5|26
1700132700000|2023-11-16 11:05:00|31683.5|31663.5|31678.5|31658.5|31684.5|31664.5|31678.5|31658.5|13
1700133000000|2023-11-16 11:10:00|31678|31658|31683.5|31663.5|31693.5|31665|31678|31652|19
1700133300000|2023-11-16 11:15:00|31683|31663|31683|31663|31683|31663|31683|31663|1
1700133600000|2023-11-16 11:20:00|31682.5|31662.5|31674|31654|31683|31663|31673.5|31653.5|14
1700133900000|2023-11-16 11:25:00|31673.5|31653.5|31679.5|31644.5|31681.5|31653.5|31673|31644|10
1700134200000|2023-11-16 11:30:00|31680|31645|31684.5|31649.5|31685|31650|31678|31643|33
1700134500000|2023-11-16 11:35:00|31685|31650|31677|31657|31686|31662|31675.5|31649.5|34
1700134800000|2023-11-16 11:40:00|31679|31659|31683|31663|31684|31664|31677|31657|31
1700135100000|2023-11-16 11:45:00|31682.5|31662.5|31693.5|31658.5|31694.5|31662.5|31682|31657.5|17
1700135400000|2023-11-16 11:50:00|31694|31659|31705|31670|31705|31670|31690|31655|24
1700135700000|2023-11-16 11:55:00|31705.5|31670.5|31694.5|31674.5|31705.5|31677|31693.5|31669.5|17
1700136000000|2023-11-16 12:00:00|31694|31674|31700|31665|31704.5|31674|31693.5|31664.5|19
1700136300000|2023-11-16 12:05:00|31700.5|31665.5|31707.5|31672.5|31714.5|31679.5|31698|31663|30
1700136600000|2023-11-16 12:10:00|31708|31673|31705.5|31685.5|31719|31686.5|31705.5|31673|25
1700136900000|2023-11-16 12:15:00|31706|31686|31708.5|31688.5|31710|31690|31706|31686|18
1700137200000|2023-11-16 12:20:00|31708|31688|31716.5|31696.5|31719|31699|31708|31688|55
1700137500000|2023-11-16 12:25:00|31717|31697|31723.5|31688.5|31725|31698|31716.5|31688|26
1700137800000|2023-11-16 12:30:00|31724.5|31689.5|31714.5|31679.5|31726.5|31691.5|31707|31679|38
1700138100000|2023-11-16 12:35:00|31712.5|31677.5|31707|31687|31712.5|31687.5|31700.5|31672.5|15
1700138400000|2023-11-16 12:40:00|31701.5|31681.5|31704|31684|31707.5|31687.5|31701|31681|19
1700138700000|2023-11-16 12:45:00|31704.5|31684.5|31700|31680|31704.5|31684.5|31699.5|31679.5|10
1700139000000|2023-11-16 12:50:00|31698|31678|31703.5|31668.5|31704.5|31680|31692.5|31668|24
1700139300000|2023-11-16 12:55:00|31703|31668|31694.5|31674.5|31703|31677|31694|31665|29
1700139600000|2023-11-16 13:00:00|31697|31677|31700|31665|31701|31677|31689.5|31663|39
1700139900000|2023-11-16 13:05:00|31699.5|31664.5|31697.5|31662.5|31699.5|31664.5|31696.5|31661.5|15
1700140200000|2023-11-16 13:10:00|31699.5|31664.5|31699.5|31664.5|31703|31668|31696|31661|25
1700140500000|2023-11-16 13:15:00|31699|31664|31692.5|31657.5|31703.5|31668.5|31692|31657|30
1700140800000|2023-11-16 13:20:00|31691.5|31656.5|31683.5|31663.5|31692|31664|31682.5|31656.5|12
1700141100000|2023-11-16 13:25:00|31683|31663|31689.5|31647.5|31695|31664|31677.5|31647|27
1700141400000|2023-11-16 13:30:00|31689|31647|31668.5|31633.5|31700|31665|31659.5|31617.5|96
1700141700000|2023-11-16 13:35:00|31670.5|31635.5|31660.5|31625.5|31670.5|31635.5|31660.5|31625.5|46
1700142000000|2023-11-16 13:40:00|31661|31626|31651.5|31631.5|31664|31631.5|31651|31621|27
1700142300000|2023-11-16 13:45:00|31651|31631|31640|31620|31651|31631|31640|31612|22
1700142600000|2023-11-16 13:50:00|31634|31614|31662|31620|31667|31633.5|31633|31613|63
1700142900000|2023-11-16 13:55:00|31661|31621|31658|31623|31661|31624|31658|31621|23
1700143200000|2023-11-16 14:00:00|31657.5|31622.5|31653|31618|31659.5|31624.5|31653|31618|20
1700143500000|2023-11-16 14:05:00|31653.5|31618.5|31653|31633|31656.5|31636|31648.5|31618.5|26
1700143800000|2023-11-16 14:10:00|31652.5|31632.5|31655|31620|31661|31632.5|31652|31618|26
1700144100000|2023-11-16 14:15:00|31655.5|31620.5|31665|31630|31665|31635|31652.5|31617.5|37
1700144400000|2023-11-16 14:20:00|31664|31629|31657|31622|31664|31629|31656.5|31621.5|34
1700144700000|2023-11-16 14:25:00|31657.5|31622.5|31656|31636|31659|31639|31645.5|31618.5|38
1700145000000|2023-11-16 14:30:00|31654|31634|31648.5|31628.5|31658|31638|31648.5|31628.5|29
1700145300000|2023-11-16 14:35:00|31649|31629|31649.5|31629.5|31655|31635|31646|31626|38
1700145600000|2023-11-16 14:40:00|31649|31629|31645.5|31625.5|31649.5|31629.5|31644|31624|25
1700145900000|2023-11-16 14:45:00|31646.5|31626.5|31644.5|31624.5|31646.5|31626.5|31634.5|31614.5|64
1700146200000|2023-11-16 14:50:00|31645|31625|31646|31626|31652.5|31632.5|31644.5|31624.5|24
1700146500000|2023-11-16 14:55:00|31645.5|31625.5|31650|31615|31651.5|31631.5|31645.5|31614|11
1700146800000|2023-11-16 15:00:00|31649|31614|31645.5|31625.5|31651|31631|31644|31614|20
1700147100000|2023-11-16 15:05:00|31644.5|31624.5|31643|31608|31644.5|31624.5|31634|31605|29
1700147400000|2023-11-16 15:10:00|31643.5|31608.5|31645.5|31610.5|31646|31611|31642|31607|37
1700147700000|2023-11-16 15:15:00|31641.5|31606.5|31634|31614|31641.5|31615|31634|31602.5|23
1700148000000|2023-11-16 15:20:00|31633.5|31613.5|31635|31615|31638.5|31618.5|31632.5|31612.5|27
1700148300000|2023-11-16 15:25:00|31633|31613|31637.5|31602.5|31639|31615|31629|31598.5|45
1700148600000|2023-11-16 15:30:00|31636.5|31601.5|31627|31592|31637|31602|31623|31588|24
1700148900000|2023-11-16 15:35:00|31626|31591|31619.5|31599.5|31631.5|31599.5|31617.5|31589.5|32
1700149200000|2023-11-16 15:40:00|31619|31599|31636.5|31601.5|31654.5|31630.5|31619|31599|53
1700149500000|2023-11-16 15:45:00|31636|31601|31645.5|31610.5|31652|31623|31631.5|31596.5|53
1700149800000|2023-11-16 15:50:00|31646|31611|31632.5|31597.5|31646.5|31611.5|31632|31597|29
1700150100000|2023-11-16 15:55:00|31633|31598|31651.5|31609.5|31654|31616|31626|31597.5|43
1700150400000|2023-11-16 16:00:00|31652|31610|31618.5|31598.5|31653.5|31611.5|31618|31590|57
1700150700000|2023-11-16 16:05:00|31620|31600|31620.5|31600.5|31621|31601|31619.5|31599.5|8
1700151000000|2023-11-16 16:10:00|31634|31614|31627.5|31592.5|31651.5|31621|31627|31592|52
1700151300000|2023-11-16 16:15:00|31627|31592|31630.5|31610.5|31631.5|31611|31627|31592|22
1700151600000|2023-11-16 16:20:00|31630|31610|31625.5|31605.5|31632.5|31612.5|31625.5|31605.5|20
1700151900000|2023-11-16 16:25:00|31626|31606|31637.5|31617.5|31641|31621|31626|31606|36
1700152200000|2023-11-16 16:30:00|31637|31617|31632|31612|31637|31617|31631|31611|25
1700152500000|2023-11-16 16:35:00|31631|31611|31639|31619|31640.5|31620.5|31627|31607|51
1700152800000|2023-11-16 16:40:00|31637|31617|31632.5|31612.5|31637|31617|31629|31609|19
1700153100000|2023-11-16 16:45:00|31632|31612|31631|31611|31637|31617|31628.5|31608.5|23
1700153400000|2023-11-16 16:50:00|31631.5|31611.5|31631.5|31611.5|31632|31612|31631.5|31611.5|5
1700153700000|2023-11-16 16:55:00|31631|31611|31629|31609|31633.5|31613.5|31628|31608|25
1700154000000|2023-11-16 17:00:00|31629.5|31609.5|31632.5|31612.5|31632.5|31612.5|31626.5|31606.5|17
1700154300000|2023-11-16 17:05:00|31633|31613|31633.5|31613.5|31636.5|31616.5|31632.5|31612.5|12
1700154600000|2023-11-16 17:10:00|31634.5|31614.5|31626.5|31606.5|31634.5|31614.5|31620|31600|42
1700154900000|2023-11-16 17:15:00|31627|31607|31625|31605|31633.5|31613.5|31625|31605|77
1700155200000|2023-11-16 17:20:00|31625.5|31605.5|31623.5|31603.5|31635|31610|31622.5|31600|23
1700155500000|2023-11-16 17:25:00|31622.5|31602.5|31627|31607|31636.5|31614|31622.5|31598.5|30
1700155800000|2023-11-16 17:30:00|31627.5|31607.5|31627.5|31607.5|31627.5|31607.5|31627|31607|3
1700156100000|2023-11-16 17:35:00|31627|31607|31627.5|31607.5|31627.5|31607.5|31627|31607|2
1700156400000|2023-11-16 17:40:00|31627|31607|31620.5|31600.5|31627.5|31607.5|31620|31600|18
1700156700000|2023-11-16 17:45:00|31620|31600|31631|31611|31631.5|31611.5|31620|31600|16
1700157000000|2023-11-16 17:50:00|31630.5|31610.5|31625|31605|31630.5|31610.5|31624.5|31604.5|6
1700157300000|2023-11-16 17:55:00|31624.5|31604.5|31620.5|31600.5|31624.5|31604.5|31620|31600|13
1700157600000|2023-11-16 18:00:00|31620|31600|31625.5|31590.5|31628.5|31601|31620|31590.5|11
1700157900000|2023-11-16 18:05:00|31625|31590|31614|31594|31626.5|31596|31613.5|31586|78
1700158200000|2023-11-16 18:10:00|31615|31595|31614.5|31594.5|31615|31595|31614|31594|4
1700159100000|2023-11-16 18:25:00|31614|31594|31614.5|31594.5|31614.5|31594.5|31614|31594|2
1700160300000|2023-11-16 18:45:00|31615|31595|31615|31595|31615|31595|31615|31595|1
1700160600000|2023-11-16 18:50:00|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|1
1700160900000|2023-11-16 18:55:00|31615|31595|31615|31595|31615|31595|31614.5|31594.5|3
1700161200000|2023-11-16 19:00:00|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|31614|31594|5
1700161500000|2023-11-16 19:05:00|31614|31594|31614.5|31594.5|31614.5|31594.5|31613|31593|6
1700161800000|2023-11-16 19:10:00|31615|31595|31614.5|31594.5|31615.5|31595.5|31614.5|31594.5|4
1700162100000|2023-11-16 19:15:00|31615|31595|31628|31593|31628.5|31604|31615|31593|23
1700162400000|2023-11-16 19:20:00|31627.5|31592.5|31629|31594|31629.5|31594.5|31627.5|31592.5|10
1700162700000|2023-11-16 19:25:00|31629.5|31594.5|31629.5|31594.5|31629.5|31594.5|31629.5|31594.5|1
1700163000000|2023-11-16 19:30:00|31633|31598|31629.5|31594.5|31633|31598|31627.5|31592.5|12
1700163300000|2023-11-16 19:35:00|31629|31594|31628.5|31593.5|31629|31594|31627|31592|9
1700163600000|2023-11-16 19:40:00|31629|31594|31629|31594|31629|31594|31629|31594|1
1700163900000|2023-11-16 19:45:00|31629.5|31594.5|31629|31594|31629.5|31594.5|31629|31594|2
1700164200000|2023-11-16 19:50:00|31629.5|31594.5|31618.5|31598.5|31629.5|31598.5|31617.5|31590|18
1700164500000|2023-11-16 19:55:00|31618|31598|31630|31595|31630|31605|31617|31595|15
1700164800000|2023-11-16 20:00:00|31629.5|31594.5|31629|31594|31629.5|31594.5|31629|31594|2
1700165100000|2023-11-16 20:05:00|31628.5|31593.5|31629|31594|31629|31594|31628.5|31593.5|2
1700165400000|2023-11-16 20:10:00|31628.5|31593.5|31629|31594|31629.5|31594.5|31628.5|31593.5|10
1700165700000|2023-11-16 20:15:00|31631.5|31596.5|31639|31604|31639|31604|31631.5|31596.5|17
1700166000000|2023-11-16 20:20:00|31639.5|31604.5|31631.5|31611.5|31639.5|31611.5|31631.5|31604.5|2
1700166300000|2023-11-16 20:25:00|31632|31612|31649.5|31614.5|31651.5|31626.5|31631.5|31611.5|36
1700166600000|2023-11-16 20:30:00|31650|31615|31649.5|31614.5|31650.5|31615.5|31649.5|31614.5|8
1700166900000|2023-11-16 20:35:00|31649|31614|31644.5|31609.5|31649.5|31614.5|31644|31609|21
1700167200000|2023-11-16 20:40:00|31644|31609|31645|31610|31645|31610|31644|31609|5
1700167500000|2023-11-16 20:45:00|31644.5|31609.5|31645|31610|31645|31610|31644.5|31609.5|4
1700167800000|2023-11-16 20:50:00|31644.5|31609.5|31644.5|31609.5|31644.5|31609.5|31644.5|31609.5|1
1700168100000|2023-11-16 20:55:00|31645|31610|31645|31610|31645|31610|31645|31610|1
1700186400000|2023-11-17 02:00:00|31629.5|31609.5|31622.5|31602.5|31630|31610|31618.5|31598.5|18
1700186700000|2023-11-17 02:05:00|31621.5|31601.5|31620.5|31600.5|31623.5|31603.5|31618.5|31598.5|37
1700187000000|2023-11-17 02:10:00|31619.5|31599.5|31624.5|31604.5|31627.5|31607.5|31619|31599|27
1700187300000|2023-11-17 02:15:00|31625|31605|31633.5|31613.5|31634|31614|31625|31605|22
1700187600000|2023-11-17 02:20:00|31633|31613|31628|31608|31634|31614|31626.5|31606.5|20
1700187900000|2023-11-17 02:25:00|31632.5|31612.5|31633|31613|31634|31614|31632.5|31612.5|7
1700188200000|2023-11-17 02:30:00|31633.5|31613.5|31652|31617|31652|31625|31633|31613|21
1700188500000|2023-11-17 02:35:00|31652.5|31617.5|31650.5|31630.5|31656.5|31633|31647.5|31615.5|56
1700188800000|2023-11-17 02:40:00|31651|31631|31668.5|31648.5|31674.5|31654.5|31649|31629|50
1700189100000|2023-11-17 02:45:00|31668|31648|31658.5|31638.5|31668|31648|31656.5|31636.5|40
1700189400000|2023-11-17 02:50:00|31658|31638|31642.5|31622.5|31658|31638|31636.5|31607.5|58
1700189700000|2023-11-17 02:55:00|31643|31623|31627.5|31592.5|31646.5|31626.5|31616|31584|102
1700190000000|2023-11-17 03:00:00|31627|31592|31622|31602|31637|31613.5|31622|31592|72
1700190300000|2023-11-17 03:05:00|31621.5|31601.5|31616.5|31596.5|31621.5|31601.5|31608.5|31588.5|60
1700190600000|2023-11-17 03:10:00|31616|31596|31621.5|31601.5|31622|31602|31615.5|31595.5|21
1700190900000|2023-11-17 03:15:00|31622|31602|31628.5|31608.5|31628.5|31608.5|31618|31598|48
1700191200000|2023-11-17 03:20:00|31629|31609|31630.5|31610.5|31639.5|31619.5|31628|31608|45
1700191500000|2023-11-17 03:25:00|31630|31610|31635|31615|31636|31616|31629.5|31609.5|27
1700191800000|2023-11-17 03:30:00|31634.5|31614.5|31635.5|31615.5|31636|31616|31634.5|31614.5|23
1700192100000|2023-11-17 03:35:00|31635|31615|31642.5|31622.5|31646|31626|31635|31615|23
1700192400000|2023-11-17 03:40:00|31643|31623|31648.5|31628.5|31648.5|31628.5|31642.5|31622.5|18
1700192700000|2023-11-17 03:45:00|31651.5|31631.5|31652|31632|31652|31632|31651|31631|10
1700193000000|2023-11-17 03:50:00|31652.5|31632.5|31661.5|31641.5|31663.5|31643.5|31650.5|31630.5|33
1700193300000|2023-11-17 03:55:00|31662|31642|31666|31646|31680|31652.5|31662|31638|39
1700193600000|2023-11-17 04:00:00|31667|31647|31674.5|31654.5|31675|31655|31667|31647|23
1700193900000|2023-11-17 04:05:00|31675|31655|31675.5|31655.5|31676|31656|31674.5|31654.5|9
1700194200000|2023-11-17 04:10:00|31675|31655|31651|31631|31675|31655|31650|31630|48
1700194500000|2023-11-17 04:15:00|31650.5|31630.5|31647|31627|31650.5|31630.5|31647|31627|18
1700194800000|2023-11-17 04:20:00|31647.5|31627.5|31648|31613|31649.5|31628|31643.5|31611.5|14
1700195100000|2023-11-17 04:25:00|31647.5|31612.5|31639|31619|31651|31619|31638|31610|31
1700195400000|2023-11-17 04:30:00|31638.5|31618.5|31637.5|31617.5|31641|31621|31634|31614|44
1700195700000|2023-11-17 04:35:00|31638|31618|31632|31597|31643|31619|31632|31597|40
1700196000000|2023-11-17 04:40:00|31632.5|31597.5|31625.5|31605.5|31632.5|31612|31624.5|31597|30
1700196300000|2023-11-17 04:45:00|31625|31605|31619.5|31599.5|31630.5|31610.5|31618.5|31598.5|32
1700196600000|2023-11-17 04:50:00|31614.5|31594.5|31626|31591|31634.5|31601.5|31613.5|31587.5|54
1700196900000|2023-11-17 04:55:00|31625.5|31590.5|31616.5|31596.5|31626|31596.5|31612|31583.5|39
1700197200000|2023-11-17 05:00:00|31616|31596|31616.5|31596.5|31623.5|31603.5|31612|31592|33
1700197500000|2023-11-17 05:05:00|31617|31597|31614.5|31594.5|31619.5|31599.5|31612|31592|26
1700197800000|2023-11-17 05:10:00|31615|31595|31618|31598|31618|31598|31614.5|31594.5|30
1700198100000|2023-11-17 05:15:00|31617.5|31597.5|31618.5|31598.5|31621|31601|31617.5|31597.5|11
1700198400000|2023-11-17 05:20:00|31618|31598|31621.5|31601.5|31621.5|31601.5|31617.5|31597.5|13
1700198700000|2023-11-17 05:25:00|31621|31601|31620|31600|31621.5|31601.5|31618|31598|39
1700199000000|2023-11-17 05:30:00|31620.5|31600.5|31615|31595|31620.5|31600.5|31615|31595|25
1700199300000|2023-11-17 05:35:00|31614.5|31594.5|31617.5|31597.5|31617.5|31597.5|31614.5|31594.5|34
1700199600000|2023-11-17 05:40:00|31617|31597|31616|31596|31617|31597|31612.5|31592.5|33
1700199900000|2023-11-17 05:45:00|31616.5|31596.5|31614.5|31594.5|31617.5|31597.5|31612.5|31592.5|21
1700200200000|2023-11-17 05:50:00|31612.5|31592.5|31612.5|31592.5|31613|31593|31611.5|31591.5|11
1700200500000|2023-11-17 05:55:00|31611.5|31591.5|31617|31597|31617|31597|31611|31591|12
1700200800000|2023-11-17 06:00:00|31618|31598|31622|31602|31622|31602|31617|31597|74
1700201100000|2023-11-17 06:05:00|31621|31601|31619.5|31599.5|31621|31601|31613|31593|115
1700201400000|2023-11-17 06:10:00|31621|31601|31628|31608|31636.5|31616.5|31621|31601|65
1700201700000|2023-11-17 06:15:00|31628.5|31608.5|31630.5|31610.5|31634|31614|31628.5|31608.5|44
1700202000000|2023-11-17 06:20:00|31631|31611|31625.5|31605.5|31631.5|31611.5|31622|31602|63
1700202300000|2023-11-17 06:25:00|31626|31606|31639.5|31619.5|31654|31631.5|31626|31605.5|127
1700202600000|2023-11-17 06:30:00|31640|31620|31632.5|31612.5|31641.5|31621.5|31632.5|31612.5|19
1700202900000|2023-11-17 06:35:00|31633|31613|31627.5|31607.5|31633|31613|31627.5|31607.5|11
1700203200000|2023-11-17 06:40:00|31628|31608|31628|31608|31628|31608|31623|31603|12
1700203500000|2023-11-17 06:45:00|31627|31607|31624.5|31604.5|31627|31607|31624|31604|8
1700203800000|2023-11-17 06:50:00|31624|31604|31627|31607|31627.5|31607.5|31620|31600|24
1700204100000|2023-11-17 06:55:00|31627.5|31607.5|31627|31607|31628|31608|31620.5|31600.5|18
1700204400000|2023-11-17 07:00:00|31623|31603|31627|31607|31627|31607|31623|31603|14
1700204700000|2023-11-17 07:05:00|31627.5|31607.5|31637.5|31617.5|31652|31619|31627.5|31607.5|59
1700205000000|2023-11-17 07:10:00|31637|31617|31645.5|31625.5|31654.5|31634.5|31637|31617|81
1700205300000|2023-11-17 07:15:00|31645|31625|31638|31618|31647.5|31627.5|31636|31616|27
1700205600000|2023-11-17 07:20:00|31637.5|31617.5|31640.5|31620.5|31646.5|31626.5|31637.5|31617.5|61
1700205900000|2023-11-17 07:25:00|31640|31620|31632.5|31612.5|31640|31620|31632|31612|21
1700206200000|2023-11-17 07:30:00|31633|31613|31632|31612|31636.5|31616.5|31625.5|31605.5|92
1700206500000|2023-11-17 07:35:00|31632.5|31612.5|31633|31613|31633.5|31613.5|31630.5|31610.5|21
1700206800000|2023-11-17 07:40:00|31633.5|31613.5|31638|31618|31638|31618|31633.5|31613.5|19
1700207100000|2023-11-17 07:45:00|31637.5|31617.5|31640.5|31620.5|31640.5|31620.5|31637.5|31617.5|6
1700207400000|2023-11-17 07:50:00|31640|31620|31639|31619|31641|31621|31639|31619|17
1700207700000|2023-11-17 07:55:00|31639.5|31619.5|31646|31626|31647|31627|31639|31619|28
1700208000000|2023-11-17 08:00:00|31647|31627|31646.5|31626.5|31648.5|31628.5|31645.5|31625.5|18
1700208300000|2023-11-17 08:05:00|31647|31627|31651|31631|31665.5|31645.5|31647|31627|36
1700208600000|2023-11-17 08:10:00|31650.5|31630.5|31648.5|31628.5|31659|31639|31648.5|31628.5|34
1700208900000|2023-11-17 08:15:00|31648|31628|31643|31623|31648|31628|31643|31623|6
1700209200000|2023-11-17 08:20:00|31642.5|31622.5|31637.5|31617.5|31642.5|31622.5|31637.5|31617.5|17
1700209500000|2023-11-17 08:25:00|31637|31617|31635.5|31615.5|31637.5|31617.5|31632|31612|29
1700209800000|2023-11-17 08:30:00|31637|31617|31621|31601|31637|31617|31620.5|31600.5|25
1700210100000|2023-11-17 08:35:00|31621.5|31601.5|31619.5|31599.5|31622|31602|31619.5|31599.5|7
1700210400000|2023-11-17 08:40:00|31619|31599|31611.5|31591.5|31619|31599|31608.5|31588.5|55
1700210700000|2023-11-17 08:45:00|31612|31592|31607.5|31587.5|31612.5|31592.5|31607.5|31587.5|17
1700211000000|2023-11-17 08:50:00|31608|31588|31606.5|31586.5|31608|31588|31602.5|31582.5|30
1700211300000|2023-11-17 08:55:00|31605|31585|31607|31587|31607|31587|31602.5|31582.5|8
1700211600000|2023-11-17 09:00:00|31606.5|31586.5|31619.5|31599.5|31625|31600|31606.5|31581|56
1700211900000|2023-11-17 09:05:00|31619|31599|31604.5|31584.5|31619|31599|31603.5|31583.5|31
1700212200000|2023-11-17 09:10:00|31602.5|31582.5|31574|31554|31602.5|31582.5|31574|31554|85
1700212500000|2023-11-17 09:15:00|31573.5|31553.5|31596.5|31576.5|31596.5|31576.5|31573|31553|43
1700212800000|2023-11-17 09:20:00|31597|31577|31603.5|31583.5|31603.5|31583.5|31597|31577|10
1700213100000|2023-11-17 09:25:00|31604|31584|31602.5|31582.5|31607|31587|31602.5|31582.5|23
1700213400000|2023-11-17 09:30:00|31603|31583|31608|31588|31610.5|31590.5|31603|31583|26
1700213700000|2023-11-17 09:35:00|31608.5|31588.5|31609.5|31589.5|31611.5|31591.5|31605.5|31585.5|22
1700214000000|2023-11-17 09:40:00|31606.5|31586.5|31605.5|31570.5|31606.5|31586.5|31596.5|31568.5|39
1700214300000|2023-11-17 09:45:00|31605|31570|31601.5|31566.5|31605.5|31570.5|31601|31566|35
1700214600000|2023-11-17 09:50:00|31601|31566|31607|31572|31607|31572|31600.5|31565.5|27
1700214900000|2023-11-17 09:55:00|31607.5|31572.5|31608|31573|31609|31574|31607|31572|21
1700215200000|2023-11-17 10:00:00|31607.5|31572.5|31604|31569|31608|31573|31604|31569|23
1700215500000|2023-11-17 10:05:00|31604.5|31569.5|31590.5|31555.5|31604.5|31569.5|31590.5|31555.5|30
1700215800000|2023-11-17 10:10:00|31590|31555|31576.5|31556.5|31590.5|31564|31576|31555|19
1700216100000|2023-11-17 10:15:00|31577|31557|31561.5|31541.5|31577.5|31557.5|31561.5|31541.5|26
1700216400000|2023-11-17 10:20:00|31560|31540|31549.5|31529.5|31560|31540|31549.5|31529.5|26
1700216700000|2023-11-17 10:25:00|31550|31530|31543.5|31523.5|31550|31530|31543|31523|15
1700217000000|2023-11-17 10:30:00|31544|31524|31545|31525|31546|31526|31542|31522|31
1700217300000|2023-11-17 10:35:00|31548|31528|31539|31519|31548.5|31528.5|31539|31519|27
1700217600000|2023-11-17 10:40:00|31538.5|31518.5|31530|31510|31539|31519|31529.5|31509.5|40
1700217900000|2023-11-17 10:45:00|31530.5|31510.5|31527.5|31507.5|31534|31514|31526.5|31506.5|41
1700218200000|2023-11-17 10:50:00|31526.5|31506.5|31525.5|31505.5|31528|31508|31524.5|31504.5|23
1700218500000|2023-11-17 10:55:00|31525|31505|31525|31505|31526.5|31506.5|31523.5|31503.5|15
1700218800000|2023-11-17 11:00:00|31525.5|31505.5|31568.5|31533.5|31590.5|31555.5|31525.5|31502|162
1700219100000|2023-11-17 11:05:00|31568|31533|31552|31532|31568|31537.5|31535|31515|74
1700219400000|2023-11-17 11:10:00|31552.5|31532.5|31542.5|31522.5|31560.5|31532.5|31542|31514.5|29
1700219700000|2023-11-17 11:15:00|31543|31523|31568.5|31533.5|31569.5|31534.5|31542.5|31522.5|38
1700220000000|2023-11-17 11:20:00|31570|31535|31552.5|31532.5|31571|31536|31552.5|31522.5|49
1700220300000|2023-11-17 11:25:00|31552|31532|31546|31526|31558.5|31538.5|31546|31526|32
1700220600000|2023-11-17 11:30:00|31544.5|31524.5|31544|31524|31544.5|31524.5|31540.5|31520.5|34
1700220900000|2023-11-17 11:35:00|31544.5|31524.5|31555.5|31535.5|31556|31536|31544|31524|27
1700221200000|2023-11-17 11:40:00|31556|31536|31556|31536|31556.5|31536.5|31556|31536|7
1700221500000|2023-11-17 11:45:00|31555.5|31535.5|31556.5|31536.5|31556.5|31536.5|31555.5|31535.5|3
1700221800000|2023-11-17 11:50:00|31556|31536|31556|31536|31556|31536|31556|31536|1
1700222100000|2023-11-17 11:55:00|31555.5|31535.5|31553.5|31533.5|31555.5|31535.5|31553.5|31533.5|9
1700222400000|2023-11-17 12:00:00|31553|31533|31555|31520|31560|31533|31545|31519|39
1700222700000|2023-11-17 12:05:00|31554.5|31519.5|31553|31518|31554.5|31519.5|31553|31518|10
1700223000000|2023-11-17 12:10:00|31553.5|31518.5|31553.5|31518.5|31554|31519|31553|31518|13
1700223300000|2023-11-17 12:15:00|31553|31518|31555|31520|31561.5|31526.5|31553|31518|26
1700223600000|2023-11-17 12:20:00|31555.5|31520.5|31554.5|31519.5|31556|31521|31554.5|31519.5|7
1700223900000|2023-11-17 12:25:00|31554|31519|31547.5|31512.5|31558.5|31523.5|31546.5|31511.5|22
1700224200000|2023-11-17 12:30:00|31546.5|31511.5|31532.5|31512.5|31550|31515|31532.5|31503|125
1700224500000|2023-11-17 12:35:00|31532|31512|31518.5|31498.5|31541|31512.5|31518.5|31495|64
1700224800000|2023-11-17 12:40:00|31519|31499|31510|31490|31519|31499|31506.5|31486.5|26
1700225100000|2023-11-17 12:45:00|31509.5|31489.5|31509.5|31489.5|31510|31490|31499.5|31479.5|48
1700225400000|2023-11-17 12:50:00|31517|31497|31507|31487|31520.5|31497|31501|31481|33
1700225700000|2023-11-17 12:55:00|31506|31486|31511.5|31491.5|31518|31492.5|31501|31469.5|30
1700226000000|2023-11-17 13:00:00|31512|31492|31504|31484|31512|31492|31504|31484|18
1700226300000|2023-11-17 13:05:00|31505|31485|31503|31483|31505|31485|31503|31483|8
1700226600000|2023-11-17 13:10:00|31500|31480|31502.5|31482.5|31502.5|31482.5|31499|31479|7
1700226900000|2023-11-17 13:15:00|31502|31482|31499|31479|31502|31482|31497.5|31477.5|10
1700227200000|2023-11-17 13:20:00|31498.5|31478.5|31501|31481|31504|31484|31498|31478|17
1700227500000|2023-11-17 13:25:00|31500.5|31480.5|31503.5|31483.5|31506.5|31486.5|31500.5|31480.5|23
1700227800000|2023-11-17 13:30:00|31504|31484|31502.5|31482.5|31508.5|31488.5|31502.5|31482.5|40
1700228100000|2023-11-17 13:35:00|31503|31483|31511|31491|31511.5|31491.5|31500.5|31472.5|38
1700228400000|2023-11-17 13:40:00|31510.5|31490.5|31511|31491|31512.5|31492.5|31504.5|31484.5|28
1700228700000|2023-11-17 13:45:00|31511.5|31491.5|31532|31497|31535|31500|31511.5|31491|43
1700229000000|2023-11-17 13:50:00|31529.5|31494.5|31515.5|31495.5|31529.5|31498.5|31514|31485.5|40
1700229300000|2023-11-17 13:55:00|31516|31496|31516|31496|31527|31498|31512|31488.5|45
1700229600000|2023-11-17 14:00:00|31515|31495|31506.5|31486.5|31516.5|31496.5|31506.5|31486.5|21
1700229900000|2023-11-17 14:05:00|31504.5|31484.5|31501|31481|31504.5|31484.5|31500.5|31480.5|22
1700230200000|2023-11-17 14:10:00|31501.5|31481.5|31500.5|31480.5|31503.5|31483.5|31500.5|31480.5|11
1700230500000|2023-11-17 14:15:00|31501|31481|31492.5|31472.5|31506.5|31486.5|31491|31471|62
1700230800000|2023-11-17 14:20:00|31493|31473|31502|31482|31507.5|31487.5|31493|31473|53
1700231100000|2023-11-17 14:25:00|31502.5|31482.5|31508|31488|31509.5|31489.5|31496|31474|63
1700231400000|2023-11-17 14:30:00|31508.5|31488.5|31505|31485|31513|31493|31504.5|31484.5|33
1700231700000|2023-11-17 14:35:00|31507|31487|31511.5|31491.5|31516|31496|31507|31487|36
1700232000000|2023-11-17 14:40:00|31512|31492|31510|31490|31515|31495|31507.5|31487.5|26
1700232300000|2023-11-17 14:45:00|31510.5|31490.5|31505|31485|31510.5|31490.5|31501.5|31481.5|26
1700232600000|2023-11-17 14:50:00|31504.5|31484.5|31500.5|31480.5|31504.5|31484.5|31500|31480|15
1700232900000|2023-11-17 14:55:00|31500|31480|31497|31477|31515.5|31489|31497|31477|51
1700233200000|2023-11-17 15:00:00|31497.5|31477.5|31489.5|31469.5|31497.5|31477.5|31489.5|31469.5|37
1700233500000|2023-11-17 15:05:00|31490|31470|31489.5|31469.5|31490.5|31470.5|31489.5|31469.5|12
1700233800000|2023-11-17 15:10:00|31490|31470|31490|31470|31490.5|31470.5|31490|31470|5
1700234100000|2023-11-17 15:15:00|31489.5|31469.5|31480|31460|31489.5|31469.5|31477.5|31457.5|51
1700234400000|2023-11-17 15:20:00|31492|31472|31491|31471|31492|31472|31491|31471|3
1700234700000|2023-11-17 15:25:00|31491.5|31471.5|31489.5|31469.5|31491.5|31471.5|31484.5|31464.5|11
1700235000000|2023-11-17 15:30:00|31489|31469|31494.5|31459.5|31494.5|31469|31479|31450|50
1700235300000|2023-11-17 15:35:00|31495|31460|31490|31470|31495|31470.5|31488.5|31458.5|16
1700235900000|2023-11-17 15:45:00|31492|31472|31493|31473|31493|31473|31492|31472|3
1700236200000|2023-11-17 15:50:00|31492.5|31472.5|31492|31472|31493|31473|31488|31468|12
1700236500000|2023-11-17 15:55:00|31492.5|31472.5|31490.5|31470.5|31492.5|31472.5|31490|31470|5
1700236800000|2023-11-17 16:00:00|31492.5|31472.5|31495.5|31475.5|31495.5|31475.5|31491.5|31471.5|18
1700237100000|2023-11-17 16:05:00|31496|31476|31495|31475|31497|31477|31495|31475|19
1700237400000|2023-11-17 16:10:00|31494.5|31474.5|31495.5|31475.5|31495.5|31475.5|31494|31474|7
1700237700000|2023-11-17 16:15:00|31496|31476|31500|31480|31500|31480|31493.5|31473.5|10
1700238000000|2023-11-17 16:20:00|31503|31483|31502.5|31482.5|31503|31483|31502.5|31482.5|4
1700238300000|2023-11-17 16:25:00|31503.5|31483.5|31505|31485|31506.5|31486.5|31503.5|31483.5|5
1700238600000|2023-11-17 16:30:00|31505.5|31485.5|31504|31484|31506|31486|31504|31484|12
1700238900000|2023-11-17 16:35:00|31504.5|31484.5|31501.5|31481.5|31505.5|31485.5|31501|31481|23
1700239200000|2023-11-17 16:40:00|31502|31482|31502.5|31482.5|31503.5|31483.5|31502|31482|7
1700239500000|2023-11-17 16:45:00|31502|31482|31503|31483|31503|31483|31502|31482|5
1700239800000|2023-11-17 16:50:00|31503.5|31483.5|31501.5|31481.5|31503.5|31483.5|31501.5|31481.5|5
1700240100000|2023-11-17 16:55:00|31500|31480|31496|31476|31502.5|31482.5|31496|31476|15
1700240400000|2023-11-17 17:00:00|31496.5|31476.5|31498.5|31478.5|31505|31485|31496.5|31476.5|62
1700240700000|2023-11-17 17:05:00|31499|31479|31499|31479|31500|31480|31499|31479|8
1700241000000|2023-11-17 17:10:00|31500|31480|31495.5|31475.5|31500|31480|31495.5|31475.5|14
1700241300000|2023-11-17 17:15:00|31496|31476|31496|31476|31496|31476|31495|31475|5
1700241600000|2023-11-17 17:20:00|31495.5|31475.5|31495.5|31475.5|31496|31476|31495|31475|7
1700241900000|2023-11-17 17:25:00|31496|31476|31508.5|31488.5|31508.5|31488.5|31496|31476|10
1700242200000|2023-11-17 17:30:00|31508|31488|31521|31501|31521|31501|31507|31487|104
1700242500000|2023-11-17 17:35:00|31520.5|31500.5|31518.5|31498.5|31533|31513|31517.5|31497.5|43
1700242800000|2023-11-17 17:40:00|31518|31498|31527|31492|31527|31499|31518|31491|25
1700243100000|2023-11-17 17:45:00|31527.5|31492.5|31527.5|31492.5|31528.5|31493.5|31527.5|31492.5|7
1700243400000|2023-11-17 17:50:00|31528|31493|31527.5|31492.5|31528.5|31493.5|31527.5|31492.5|4
1700243700000|2023-11-17 17:55:00|31528|31493|31527|31492|31528.5|31493.5|31527|31492|16
1700244000000|2023-11-17 18:00:00|31527.5|31492.5|31554.5|31519.5|31555|31520|31524.5|31491|26
1700244300000|2023-11-17 18:05:00|31555|31520|31531|31511|31555|31520|31531|31511|22
1700244600000|2023-11-17 18:10:00|31529.5|31509.5|31529.5|31509.5|31529.5|31509.5|31529|31509|7
1700244900000|2023-11-17 18:15:00|31529|31509|31525.5|31490.5|31529|31509|31519|31490.5|14
1700245200000|2023-11-17 18:20:00|31525|31490|31523.5|31488.5|31525|31490|31523.5|31488.5|22
1700245500000|2023-11-17 18:25:00|31524|31489|31510|31490|31524|31490.5|31510|31483|11
1700246700000|2023-11-17 18:45:00|31510.5|31490.5|31510|31490|31510.5|31490.5|31510|31490|2
1700247000000|2023-11-17 18:50:00|31507.5|31487.5|31507.5|31487.5|31508|31488|31507.5|31487.5|3
1700247300000|2023-11-17 18:55:00|31508|31488|31507.5|31487.5|31508|31488|31507.5|31487.5|2
1700248800000|2023-11-17 19:20:00|31508.5|31488.5|31507.5|31487.5|31508.5|31488.5|31507.5|31487.5|2
1700251800000|2023-11-17 20:10:00|31507|31487|31507.5|31487.5|31507.5|31487.5|31506.5|31486.5|4
1700252100000|2023-11-17 20:15:00|31507|31487|31504.5|31484.5|31507|31487|31504|31484|14
1700252400000|2023-11-17 20:20:00|31505|31485|31505|31485|31505.5|31485.5|31505|31485|3
1700252700000|2023-11-17 20:25:00|31505.5|31485.5|31505.5|31485.5|31506.5|31486.5|31505|31485|9
1700253600000|2023-11-17 20:40:00|31505|31485|31505|31485|31505.5|31485.5|31505|31485|3
1700253900000|2023-11-17 20:45:00|31505.5|31485.5|31505.5|31485.5|31505.5|31485.5|31505.5|31485.5|1
1700445600000|2023-11-20 02:00:00|31559.5|31524.5|31567|31532|31567|31532|31559.5|31524.5|23
1700445900000|2023-11-20 02:05:00|31567.5|31532.5|31553.5|31518.5|31569|31534|31553.5|31518.5|47
1700446200000|2023-11-20 02:10:00|31554|31519|31537|31517|31556.5|31533|31537|31513|99
1700446500000|2023-11-20 02:15:00|31537.5|31517.5|31522|31487|31541|31518|31517.5|31482.5|103
1700446800000|2023-11-20 02:20:00|31522.5|31487.5|31535.5|31500.5|31537.5|31502.5|31518.5|31483.5|52
1700447100000|2023-11-20 02:25:00|31535|31500|31503|31468|31535|31500|31503|31468|119
1700447400000|2023-11-20 02:30:00|31503.5|31468.5|31496.5|31476.5|31508.5|31478|31493.5|31464|82
1700447700000|2023-11-20 02:35:00|31497|31477|31499|31479|31507.5|31487.5|31489.5|31469.5|77
1700448000000|2023-11-20 02:40:00|31498.5|31478.5|31476.5|31441.5|31507|31479|31457.5|31415.5|110
1700448300000|2023-11-20 02:45:00|31477|31442|31482.5|31462.5|31488.5|31463|31471.5|31440.5|68
1700448600000|2023-11-20 02:50:00|31482|31462|31473|31453|31482|31462|31468.5|31448.5|61
1700448900000|2023-11-20 02:55:00|31472.5|31452.5|31472|31452|31477|31457|31462|31442|92
1700449200000|2023-11-20 03:00:00|31474|31454|31473|31453|31481.5|31461.5|31468.5|31448.5|87
1700449500000|2023-11-20 03:05:00|31472|31452|31486|31466|31487.5|31467.5|31472|31452|76
1700449800000|2023-11-20 03:10:00|31485.5|31465.5|31504|31484|31504|31484|31481.5|31461.5|70
1700450100000|2023-11-20 03:15:00|31503|31483|31482|31462|31503|31483|31482|31462|59
1700450400000|2023-11-20 03:20:00|31481.5|31461.5|31474|31439|31490|31462.5|31474|31439|74
1700450700000|2023-11-20 03:25:00|31474.5|31439.5|31451|31431|31474.5|31442.5|31451|31431|85
1700451000000|2023-11-20 03:30:00|31451.5|31431.5|31431.5|31396.5|31451.5|31431.5|31423|31395|52
1700451300000|2023-11-20 03:35:00|31432|31397|31426|31391|31432|31401|31396|31355|136
1700451600000|2023-11-20 03:40:00|31425.5|31390.5|31418|31383|31426.5|31391.5|31408|31367|89
1700451900000|2023-11-20 03:45:00|31418.5|31383.5|31422.5|31387.5|31424.5|31395|31412|31381.5|108
1700452200000|2023-11-20 03:50:00|31424|31389|31422|31387|31426|31391|31419.5|31384.5|41
1700452500000|2023-11-20 03:55:00|31422.5|31387.5|31395|31360|31425.5|31392.5|31384|31344|92
1700452800000|2023-11-20 04:00:00|31394.5|31359.5|31380|31360|31399.5|31368|31380|31356|115
1700453100000|2023-11-20 04:05:00|31381|31361|31376|31356|31381|31361|31375.5|31355.5|23
1700453400000|2023-11-20 04:10:00|31372.5|31352.5|31390.5|31355.5|31391.5|31359.5|31371.5|31347.5|46
1700453700000|2023-11-20 04:15:00|31391|31356|31351|31309|31391|31356|31329|31294|133
1700454000000|2023-11-20 04:20:00|31351.5|31309.5|31351|31312|31353|31312|31351|31309.5|35
1700454300000|2023-11-20 04:25:00|31352|31313|31375.5|31340.5|31376|31341|31352|31313|79
1700454600000|2023-11-20 04:30:00|31375|31340|31374|31333|31393|31353|31372|31333|92
1700454900000|2023-11-20 04:35:00|31377|31332|31374.5|31339.5|31382|31345.5|31371|31331|106
1700455200000|2023-11-20 04:40:00|31374|31339|31386.5|31351.5|31391.5|31364|31374|31339|91
1700455500000|2023-11-20 04:45:00|31387.5|31352.5|31375.5|31355.5|31389|31356|31375.5|31347.5|42
1700455800000|2023-11-20 04:50:00|31374.5|31354.5|31372|31352|31374.5|31354.5|31364.5|31344.5|61
1700456100000|2023-11-20 04:55:00|31371.5|31351.5|31377.5|31357.5|31382.5|31362.5|31366|31338|89
1700456400000|2023-11-20 05:00:00|31378|31358|31395|31360|31402|31376|31378|31349.5|126
1700456700000|2023-11-20 05:05:00|31395.5|31360.5|31382.5|31362.5|31398|31372|31381.5|31359|68
1700457000000|2023-11-20 05:10:00|31383|31363|31400.5|31365.5|31411|31374|31382.5|31362.5|64
1700457300000|2023-11-20 05:15:00|31401|31366|31386.5|31366.5|31401|31366.5|31386.5|31358|43
1700457600000|2023-11-20 05:20:00|31387|31367|31385.5|31365.5|31387|31367|31384|31364|15
1700457900000|2023-11-20 05:25:00|31386.5|31366.5|31391.5|31371.5|31392.5|31372.5|31386.5|31366.5|28
1700458200000|2023-11-20 05:30:00|31390|31370|31387|31367|31390|31370|31386|31366|21
1700458500000|2023-11-20 05:35:00|31386|31366|31387.5|31367.5|31388.5|31368.5|31385.5|31365.5|25
1700458800000|2023-11-20 05:40:00|31387|31367|31372|31352|31389|31367|31372|31346|94
1700459100000|2023-11-20 05:45:00|31371|31351|31372|31352|31380|31354.5|31355.5|31335.5|122
1700459400000|2023-11-20 05:50:00|31379|31344|31420.5|31385.5|31420.5|31385.5|31373|31341.5|92
1700459700000|2023-11-20 05:55:00|31420|31385|31415|31380|31421|31386|31414|31379|58
1700460000000|2023-11-20 06:00:00|31414.5|31379.5|31416|31381|31418|31383|31408|31373|92
1700460300000|2023-11-20 06:05:00|31416.5|31381.5|31418|31398|31424.5|31402|31414.5|31381.5|94
1700460600000|2023-11-20 06:10:00|31418.5|31398.5|31420|31385|31428.5|31401|31409|31384|79
1700460900000|2023-11-20 06:15:00|31419|31384|31403.5|31383.5|31419|31384|31400|31372.5|35
1700461200000|2023-11-20 06:20:00|31404|31384|31405|31385|31405.5|31385.5|31404|31384|15
1700461500000|2023-11-20 06:25:00|31402.5|31382.5|31391|31371|31402.5|31382.5|31379|31359|64
1700461800000|2023-11-20 06:30:00|31390.5|31370.5|31402|31382|31405.5|31385.5|31390.5|31370.5|81
1700462100000|2023-11-20 06:35:00|31401|31381|31401|31381|31419.5|31388|31394.5|31368.5|186
1700462400000|2023-11-20 06:40:00|31401.5|31381.5|31395|31375|31404|31381.5|31380|31355|70
1700462700000|2023-11-20 06:45:00|31394|31374|31387.5|31367.5|31394|31374|31381.5|31361.5|48
1700463000000|2023-11-20 06:50:00|31387|31367|31389.5|31369.5|31391.5|31371.5|31379.5|31359.5|42
1700463300000|2023-11-20 06:55:00|31389|31369|31413.5|31393.5|31421.5|31401.5|31389|31369|70
1700463600000|2023-11-20 07:00:00|31413|31393|31410.5|31390.5|31433|31413|31406|31378.5|101
1700463900000|2023-11-20 07:05:00|31411|31391|31403|31383|31416.5|31396|31400.5|31370.5|62
1700464200000|2023-11-20 07:10:00|31403.5|31383.5|31401.5|31381.5|31407|31387|31401|31381|21
1700464500000|2023-11-20 07:15:00|31402.5|31382.5|31401.5|31381.5|31407|31387|31396.5|31376.5|31
1700464800000|2023-11-20 07:20:00|31400.5|31380.5|31398|31378|31401|31381|31396.5|31376.5|145
1700465100000|2023-11-20 07:25:00|31398.5|31378.5|31402|31382|31411|31387|31395.5|31375.5|64
1700465400000|2023-11-20 07:30:00|31401.5|31381.5|31402|31382|31411.5|31391.5|31401|31381|54
1700465700000|2023-11-20 07:35:00|31402.5|31382.5|31403.5|31383.5|31407.5|31387.5|31402.5|31382.5|69
1700466000000|2023-11-20 07:40:00|31406.5|31386.5|31393|31373|31407.5|31387.5|31393|31373|66
1700466300000|2023-11-20 07:45:00|31389|31369|31392.5|31372.5|31413.5|31381|31387|31359.5|157
1700466600000|2023-11-20 07:50:00|31392|31372|31389.5|31369.5|31392|31372|31387|31367|174
1700466900000|2023-11-20 07:55:00|31391|31371|31419|31384|31422.5|31384|31385|31365|236
1700467200000|2023-11-20 08:00:00|31418.5|31383.5|31402|31382|31420|31392.5|31401.5|31372|112
1700467500000|2023-11-20 08:05:00|31402.5|31382.5|31395.5|31375.5|31407|31387|31395.5|31375.5|50
1700467800000|2023-11-20 08:10:00|31396.5|31376.5|31403|31383|31403|31383|31391.5|31371.5|114
1700468100000|2023-11-20 08:15:00|31402.5|31382.5|31422|31387|31427|31399.5|31402.5|31382.5|242
1700468400000|2023-11-20 08:20:00|31421.5|31386.5|31424|31404|31437.5|31415|31416|31386.5|62
1700468700000|2023-11-20 08:25:00|31423.5|31403.5|31416|31396|31424.5|31404.5|31415.5|31395.5|27
1700469000000|2023-11-20 08:30:00|31416.5|31396.5|31422.5|31402.5|31422.5|31402.5|31416.5|31396.5|18
1700469300000|2023-11-20 08:35:00|31424.5|31404.5|31423.5|31403.5|31436.5|31416.5|31421.5|31394|64
1700469600000|2023-11-20 08:40:00|31424.5|31404.5|31428.5|31408.5|31428.5|31408.5|31422.5|31402.5|37
1700469900000|2023-11-20 08:45:00|31429.5|31409.5|31434.5|31399.5|31443.5|31423.5|31427|31396|67
1700470200000|2023-11-20 08:50:00|31435|31400|31446|31411|31446.5|31417|31430.5|31400|40
1700470500000|2023-11-20 08:55:00|31445.5|31410.5|31440|31420|31453.5|31424|31438|31409|68
1700470800000|2023-11-20 09:00:00|31439.5|31419.5|31439.5|31419.5|31451|31431|31438.5|31418.5|112
1700471100000|2023-11-20 09:05:00|31440|31420|31420|31400|31440|31420|31419|31399|31
1700471400000|2023-11-20 09:10:00|31419.5|31399.5|31410.5|31390.5|31419.5|31399.5|31410|31390|33
1700471700000|2023-11-20 09:15:00|31411|31391|31400|31365|31413.5|31391|31395|31360|59
1700472000000|2023-11-20 09:20:00|31400.5|31365.5|31393|31358|31411|31374.5|31391.5|31356.5|87
1700472300000|2023-11-20 09:25:00|31393.5|31358.5|31393.5|31358.5|31394.5|31359.5|31393.5|31358.5|12
1700472600000|2023-11-20 09:30:00|31393|31358|31376|31341|31393.5|31358.5|31376|31341|49
1700472900000|2023-11-20 09:35:00|31375.5|31340.5|31368.5|31348.5|31377|31349|31367.5|31339.5|20
1700473200000|2023-11-20 09:40:00|31369|31349|31382.5|31362.5|31382.5|31362.5|31369|31349|15
1700473500000|2023-11-20 09:45:00|31382|31362|31432|31390|31433.5|31391.5|31382|31361.5|65
1700473800000|2023-11-20 09:50:00|31426|31384|31401.5|31359.5|31426|31384|31397|31355|60
1700474100000|2023-11-20 09:55:00|31401|31359|31399.5|31357.5|31405.5|31363.5|31386.5|31344.5|50
1700474400000|2023-11-20 10:00:00|31399|31357|31388.5|31353.5|31399|31357|31385.5|31348|58
1700474700000|2023-11-20 10:05:00|31388|31353|31385|31365|31391.5|31365|31384|31353|15
1700475000000|2023-11-20 10:10:00|31386|31366|31404.5|31369.5|31406.5|31380|31386|31366|43
1700475300000|2023-11-20 10:15:00|31404|31369|31400|31365|31407|31372|31395.5|31360.5|58
1700475600000|2023-11-20 10:20:00|31399.5|31364.5|31401.5|31366.5|31401.5|31366.5|31399.5|31364.5|12
1700475900000|2023-11-20 10:25:00|31401|31366|31397.5|31377.5|31402|31378|31395.5|31366|18
1700476200000|2023-11-20 10:30:00|31398|31378|31392.5|31372.5|31398|31378|31391.5|31371.5|24
1700476500000|2023-11-20 10:35:00|31393.5|31373.5|31393.5|31373.5|31394.5|31374.5|31391.5|31371.5|19
1700476800000|2023-11-20 10:40:00|31394|31374|31399|31379|31399.5|31379.5|31394|31374|9
1700477100000|2023-11-20 10:45:00|31398.5|31378.5|31399|31379|31399|31379|31398.5|31378.5|4
1700477400000|2023-11-20 10:50:00|31398.5|31378.5|31389|31369|31398.5|31378.5|31388|31368|36
1700477700000|2023-11-20 10:55:00|31388.5|31368.5|31386.5|31366.5|31390|31370|31386.5|31366.5|13
1700478000000|2023-11-20 11:00:00|31386|31366|31379|31359|31386|31366|31378.5|31358.5|13
1700478300000|2023-11-20 11:05:00|31379.5|31359.5|31377|31357|31379.5|31359.5|31377|31357|5
1700478600000|2023-11-20 11:10:00|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|1
1700478900000|2023-11-20 11:15:00|31377|31357|31377|31357|31377|31357|31377|31357|1
1700479200000|2023-11-20 11:20:00|31377.5|31357.5|31377|31357|31377.5|31357.5|31377|31357|6
1700479500000|2023-11-20 11:25:00|31376.5|31356.5|31377|31357|31377.5|31357.5|31376|31356|7
1700479800000|2023-11-20 11:30:00|31376.5|31356.5|31376.5|31356.5|31377|31357|31376.5|31356.5|3
1700480400000|2023-11-20 11:40:00|31377|31357|31388|31368|31388|31368|31377|31357|13
1700480700000|2023-11-20 11:45:00|31387.5|31367.5|31381|31361|31395|31369|31379.5|31356.5|43
1700481000000|2023-11-20 11:50:00|31380.5|31360.5|31391.5|31356.5|31392|31364|31380.5|31356.5|12
1700481300000|2023-11-20 11:55:00|31391|31356|31391.5|31356.5|31391.5|31356.5|31391|31356|2
1700481600000|2023-11-20 12:00:00|31393|31358|31379|31344|31405|31363|31376|31338|48
1700481900000|2023-11-20 12:05:00|31380.5|31345.5|31369|31349|31388.5|31353.5|31368.5|31340.5|96
1700482200000|2023-11-20 12:10:00|31370|31350|31374|31354|31389|31356|31370|31344|63
1700482500000|2023-11-20 12:15:00|31373.5|31353.5|31385.5|31350.5|31402|31362.5|31373.5|31346|65
1700482800000|2023-11-20 12:20:00|31385|31350|31385.5|31350.5|31386.5|31351.5|31383.5|31348.5|22
1700483100000|2023-11-20 12:25:00|31386|31351|31380|31360|31386|31360|31378.5|31350.5|12
1700483400000|2023-11-20 12:30:00|31380.5|31360.5|31367|31347|31383.5|31360.5|31366.5|31346.5|31
1700483700000|2023-11-20 12:35:00|31366.5|31346.5|31357|31337|31367|31347|31355.5|31335.5|38
1700484000000|2023-11-20 12:40:00|31357.5|31337.5|31350.5|31330.5|31358|31338|31350.5|31330.5|29
1700484300000|2023-11-20 12:45:00|31351|31331|31359.5|31324.5|31359.5|31331.5|31348.5|31323.5|14
1700484600000|2023-11-20 12:50:00|31359|31324|31349.5|31329.5|31359.5|31330|31349|31322|20
1700484900000|2023-11-20 12:55:00|31349|31329|31338|31318|31349|31329|31333|31313|42
1700485200000|2023-11-20 13:00:00|31338.5|31318.5|31337.5|31317.5|31338.5|31318.5|31337|31317|8
1700485500000|2023-11-20 13:05:00|31337|31317|31334.5|31314.5|31337|31317|31333.5|31313.5|21
1700485800000|2023-11-20 13:10:00|31335.5|31315.5|31334.5|31314.5|31336.5|31316.5|31333.5|31313.5|20
1700486100000|2023-11-20 13:15:00|31333|31313|31333.5|31313.5|31336.5|31316.5|31330|31310|25
1700486400000|2023-11-20 13:20:00|31334|31314|31333.5|31313.5|31339.5|31319.5|31333|31313|13
1700486700000|2023-11-20 13:25:00|31333|31313|31335.5|31315.5|31337|31317|31332|31312|18
1700487000000|2023-11-20 13:30:00|31336.5|31316.5|31329.5|31309.5|31338|31318|31329|31309|39
1700487300000|2023-11-20 13:35:00|31330.5|31310.5|31329|31309|31330.5|31310.5|31327.5|31307.5|16
1700487600000|2023-11-20 13:40:00|31328|31308|31328|31308|31329.5|31309.5|31328|31308|6
1700487900000|2023-11-20 13:45:00|31327|31307|31325.5|31305.5|31327.5|31307.5|31324.5|31304.5|10
1700488200000|2023-11-20 13:50:00|31325|31305|31324|31304|31328|31308|31323|31303|28
1700488500000|2023-11-20 13:55:00|31324.5|31304.5|31328.5|31308.5|31330.5|31310.5|31323.5|31303.5|23
1700488800000|2023-11-20 14:00:00|31329|31309|31322.5|31302.5|31329|31309|31319|31299|25
1700489100000|2023-11-20 14:05:00|31323|31303|31324|31304|31324.5|31304.5|31323|31303|5
1700489400000|2023-11-20 14:10:00|31327.5|31307.5|31333|31313|31333.5|31313.5|31327.5|31307.5|22
1700489700000|2023-11-20 14:15:00|31333.5|31313.5|31329.5|31309.5|31334|31314|31328.5|31308.5|28
1700490000000|2023-11-20 14:20:00|31337.5|31317.5|31324|31304|31337.5|31317.5|31322|31302|31
1700490300000|2023-11-20 14:25:00|31324.5|31304.5|31327|31307|31327|31307|31324.5|31304.5|5
1700490600000|2023-11-20 14:30:00|31329.5|31309.5|31345|31325|31365.5|31336.5|31329.5|31308|78
1700490900000|2023-11-20 14:35:00|31345.5|31325.5|31334|31314|31346|31326|31330|31310|53
1700491200000|2023-11-20 14:40:00|31334.5|31314.5|31331|31311|31339|31319|31331|31311|32
1700491500000|2023-11-20 14:45:00|31330|31310|31332.5|31312.5|31349.5|31322.5|31322.5|31302.5|48
1700491800000|2023-11-20 14:50:00|31332|31312|31333.5|31313.5|31333.5|31313.5|31332|31312|9
1700492100000|2023-11-20 14:55:00|31334.5|31314.5|31324.5|31304.5|31340|31314.5|31324.5|31299.5|23
1700492400000|2023-11-20 15:00:00|31325.5|31305.5|31329.5|31309.5|31331.5|31311.5|31325.5|31305.5|12
1700492700000|2023-11-20 15:05:00|31329|31309|31329.5|31309.5|31330.5|31310.5|31328.5|31308.5|9
1700493000000|2023-11-20 15:10:00|31335.5|31315.5|31329.5|31309.5|31337.5|31317.5|31328|31308|53
1700493300000|2023-11-20 15:15:00|31330.5|31310.5|31331.5|31311.5|31331.5|31311.5|31330.5|31310.5|5
1700493600000|2023-11-20 15:20:00|31330|31310|31327|31307|31331|31311|31326|31306|13
1700493900000|2023-11-20 15:25:00|31326.5|31306.5|31326|31306|31327|31307|31325.5|31305.5|8
1700494200000|2023-11-20 15:30:00|31325.5|31305.5|31308.5|31288.5|31325.5|31305.5|31307|31287|68
1700494500000|2023-11-20 15:35:00|31308|31288|31296|31276|31315|31295|31291.5|31271.5|62
1700494800000|2023-11-20 15:40:00|31295.5|31275.5|31297.5|31277.5|31298.5|31278.5|31295.5|31275.5|13
1700495100000|2023-11-20 15:45:00|31297|31277|31286.5|31266.5|31297|31277|31284.5|31264.5|21
1700495400000|2023-11-20 15:50:00|31285.5|31265.5|31298|31263|31298|31271|31281.5|31260|78
1700495700000|2023-11-20 15:55:00|31298.5|31263.5|31287.5|31267.5|31302.5|31270.5|31287|31263|41
1700496000000|2023-11-20 16:00:00|31287|31267|31286|31266|31288.5|31268.5|31284.5|31264.5|17
1700496300000|2023-11-20 16:05:00|31285.5|31265.5|31288.5|31253.5|31289.5|31265.5|31280|31252.5|32
1700496600000|2023-11-20 16:10:00|31288|31253|31287.5|31252.5|31288|31253|31286.5|31251.5|19
1700496900000|2023-11-20 16:15:00|31288|31253|31286|31251|31288|31253|31286|31251|8
1700497200000|2023-11-20 16:20:00|31285.5|31250.5|31285.5|31250.5|31286|31251|31285|31250|5
1700497500000|2023-11-20 16:25:00|31286|31251|31292|31257|31303|31268|31286|31251|59
1700497800000|2023-11-20 16:30:00|31291.5|31256.5|31277.5|31257.5|31293.5|31267|31277.5|31248.5|49
1700498100000|2023-11-20 16:35:00|31278|31258|31290.5|31255.5|31291|31267.5|31277.5|31253.5|14
1700498400000|2023-11-20 16:40:00|31290|31255|31280|31260|31290|31264|31280|31248.5|17
1700498700000|2023-11-20 16:45:00|31279.5|31259.5|31279|31259|31283|31263|31278.5|31258.5|13
1700499000000|2023-11-20 16:50:00|31286|31251|31284.5|31249.5|31286|31251|31284.5|31249.5|4
1700499300000|2023-11-20 16:55:00|31282.5|31247.5|31274.5|31254.5|31289|31263|31274|31247|21
1700499600000|2023-11-20 17:00:00|31275|31255|31275|31255|31275|31255|31275|31255|1
1700499900000|2023-11-20 17:05:00|31274.5|31254.5|31274.5|31254.5|31274.5|31254.5|31274.5|31254.5|1
1700500200000|2023-11-20 17:10:00|31275|31255|31281.5|31261.5|31282|31262|31275|31255|18
1700500500000|2023-11-20 17:15:00|31282|31262|31277|31257|31282.5|31262.5|31277|31257|8
1700500800000|2023-11-20 17:20:00|31278.5|31258.5|31285.5|31265.5|31286.5|31266.5|31278.5|31258.5|26
1700501100000|2023-11-20 17:25:00|31286|31266|31287.5|31267.5|31288|31268|31284.5|31264.5|12
1700501400000|2023-11-20 17:30:00|31288.5|31268.5|31293.5|31258.5|31303|31278|31288.5|31258|28
1700501700000|2023-11-20 17:35:00|31286|31266|31288|31268|31291.5|31271.5|31286|31266|16
1700502000000|2023-11-20 17:40:00|31288.5|31268.5|31290|31270|31290|31270|31286|31266|11
1700502300000|2023-11-20 17:45:00|31290.5|31270.5|31290.5|31270.5|31291|31271|31290|31270|5
1700502600000|2023-11-20 17:50:00|31290|31270|31298|31278|31298|31278|31289.5|31269.5|15
1700502900000|2023-11-20 17:55:00|31296.5|31276.5|31293.5|31273.5|31296.5|31276.5|31293|31273|12
1700503200000|2023-11-20 18:00:00|31292|31272|31281|31261|31295|31275|31274|31254|43
1700503500000|2023-11-20 18:05:00|31281.5|31261.5|31285.5|31265.5|31287.5|31267.5|31281.5|31261.5|12
1700503800000|2023-11-20 18:10:00|31286|31266|31292.5|31257.5|31294.5|31267|31285|31252.5|37
1700504100000|2023-11-20 18:15:00|31294.5|31259.5|31291.5|31256.5|31294.5|31259.5|31291.5|31256.5|13
1700504400000|2023-11-20 18:20:00|31291|31256|31285|31250|31291|31256|31285|31250|15
1700504700000|2023-11-20 18:25:00|31285.5|31250.5|31275|31255|31285.5|31260.5|31275|31248.5|24
1700505000000|2023-11-20 18:30:00|31274.5|31254.5|31275|31255|31275|31255|31274|31254|6
1700505300000|2023-11-20 18:35:00|31274.5|31254.5|31276|31256|31276|31256|31274.5|31254.5|12
1700505600000|2023-11-20 18:40:00|31277|31257|31276|31256|31281|31261|31275.5|31255.5|14
1700505900000|2023-11-20 18:45:00|31275.5|31255.5|31276|31256|31276|31256|31275|31255|13
1700506200000|2023-11-20 18:50:00|31275.5|31255.5|31276|31256|31276.5|31256.5|31275.5|31255.5|16
1700506500000|2023-11-20 18:55:00|31276.5|31256.5|31278.5|31258.5|31279|31259|31276.5|31256.5|9
1700506800000|2023-11-20 19:00:00|31279|31259|31279|31259|31279|31259|31278.5|31258.5|3
1700507700000|2023-11-20 19:15:00|31278|31258|31275.5|31255.5|31278|31258|31275|31255|15
1700508000000|2023-11-20 19:20:00|31275|31255|31275|31255|31275|31255|31274.5|31254.5|3
1700508300000|2023-11-20 19:25:00|31274|31254|31270|31250|31274|31254|31270|31250|5
1700508600000|2023-11-20 19:30:00|31270.5|31250.5|31270.5|31250.5|31270.5|31250.5|31270|31250|5
1700508900000|2023-11-20 19:35:00|31270|31250|31270.5|31250.5|31270.5|31250.5|31270|31250|2
1700509200000|2023-11-20 19:40:00|31264.5|31244.5|31271|31251|31276|31256|31262.5|31242.5|24
1700509500000|2023-11-20 19:45:00|31271.5|31251.5|31280.5|31245.5|31281.5|31258.5|31271.5|31245|33
1700509800000|2023-11-20 19:50:00|31280|31245|31280.5|31245.5|31280.5|31245.5|31280|31245|2
1700510100000|2023-11-20 19:55:00|31281|31246|31280|31245|31281|31246|31280|31245|3
1700510400000|2023-11-20 20:00:00|31279.5|31244.5|31278|31243|31279.5|31244.5|31277.5|31242.5|6
1700510700000|2023-11-20 20:05:00|31277.5|31242.5|31266.5|31246.5|31277.5|31251|31266|31242.5|16
1700511000000|2023-11-20 20:10:00|31267.5|31247.5|31276.5|31241.5|31276.5|31248.5|31267.5|31241|5
1700511300000|2023-11-20 20:15:00|31277|31242|31277.5|31242.5|31278|31243|31277|31242|6
1700511600000|2023-11-20 20:20:00|31278|31243|31278|31243|31278|31243|31277.5|31242.5|3
1700511900000|2023-11-20 20:25:00|31277.5|31242.5|31281|31246|31281|31246|31277.5|31242.5|7
1700512200000|2023-11-20 20:30:00|31280|31245|31279.5|31244.5|31280.5|31245.5|31279.5|31244.5|4
1700512500000|2023-11-20 20:35:00|31280|31245|31279|31244|31280|31245|31279|31244|3
1700513100000|2023-11-20 20:45:00|31279.5|31244.5|31279|31244|31279.5|31244.5|31279|31244|2
1700513400000|2023-11-20 20:50:00|31279.5|31244.5|31279.5|31244.5|31279.5|31244.5|31279.5|31244.5|1
1700513700000|2023-11-20 20:55:00|31280.5|31245.5|31281.5|31246.5|31281.5|31246.5|31280.5|31245.5|5
1700532000000|2023-11-21 02:00:00|31232.5|31197.5|31242|31222|31242|31222|31232|31197|37
1700532300000|2023-11-21 02:05:00|31241.5|31221.5|31247|31212|31247|31221.5|31235|31212|46
1700532600000|2023-11-21 02:10:00|31246|31211|31232|31194|31246|31211|31232|31194|66
1700532900000|2023-11-21 02:15:00|31231|31193|31211.5|31176.5|31231|31194.5|31202.5|31167.5|159
1700533200000|2023-11-21 02:20:00|31212|31177|31211|31176|31215.5|31180.5|31211|31176|65
1700533500000|2023-11-21 02:25:00|31210|31175|31211.5|31191.5|31215.5|31191.5|31199|31170|86
1700533800000|2023-11-21 02:30:00|31211|31191|31205.5|31185.5|31220|31195|31205|31182.5|98
1700534100000|2023-11-21 02:35:00|31206.5|31186.5|31178|31143|31208|31188|31153.5|31118.5|179
1700534400000|2023-11-21 02:40:00|31178.5|31143.5|31159.5|31139.5|31181.5|31146.5|31151.5|31122|101
1700534700000|2023-11-21 02:45:00|31160|31140|31146|31126|31160|31140|31146|31126|63
1700535000000|2023-11-21 02:50:00|31145.5|31125.5|31155.5|31135.5|31163|31143|31145.5|31125.5|85
1700535300000|2023-11-21 02:55:00|31155|31135|31159|31139|31168.5|31148.5|31155|31135|97
1700535600000|2023-11-21 03:00:00|31158.5|31138.5|31144.5|31124.5|31163|31141|31141.5|31119.5|81
1700535900000|2023-11-21 03:05:00|31145|31125|31137|31117|31149.5|31129.5|31136.5|31116.5|63
1700536200000|2023-11-21 03:10:00|31137.5|31117.5|31145|31125|31147|31127|31137.5|31117.5|48
1700536500000|2023-11-21 03:15:00|31144.5|31124.5|31117.5|31082.5|31148|31128|31102.5|31068|126
1700536800000|2023-11-21 03:20:00|31118|31083|31088.5|31053.5|31119|31084|31057|31022|228
1700537100000|2023-11-21 03:25:00|31089|31054|31078|31043|31099|31064|31076|31041|77
1700537400000|2023-11-21 03:30:00|31078.5|31043.5|31043|31006|31084.5|31049.5|31039|30997|106
1700537700000|2023-11-21 03:35:00|31044|31007|30987.5|30952.5|31054.5|31019.5|30987|30949|130
1700538000000|2023-11-21 03:40:00|30989|30954|30979.5|30944.5|30992|30957|30975|30940|118
1700538300000|2023-11-21 03:45:00|30980|30945|31017|30982|31017|30982|30980|30945|174
1700538600000|2023-11-21 03:50:00|31016.5|30981.5|30994.5|30959.5|31020.5|30985.5|30994|30959|176
1700538900000|2023-11-21 03:55:00|30991|30956|30987.5|30952.5|30999|30964|30981.5|30946.5|90
1700539200000|2023-11-21 04:00:00|30988|30953|30964.5|30929.5|30988|30953|30957.5|30922.5|80
1700539500000|2023-11-21 04:05:00|30965|30930|30964.5|30929.5|30965.5|30930.5|30956.5|30921.5|67
1700539800000|2023-11-21 04:10:00|30964|30929|30963|30928|30968.5|30933.5|30957.5|30922.5|57
1700540100000|2023-11-21 04:15:00|30963.5|30928.5|30956.5|30936.5|30964|30937|30955|30920|64
1700540400000|2023-11-21 04:20:00|30957|30937|30976|30941|30983|30947|30957|30937|54
1700540700000|2023-11-21 04:25:00|30977|30942|30980|30945|30982.5|30957.5|30975|30940|70
1700541000000|2023-11-21 04:30:00|30980.5|30945.5|30968.5|30933.5|30980.5|30945.5|30968|30933|52
1700541300000|2023-11-21 04:35:00|30969|30934|31006|30964|31006.5|30967|30968.5|30933.5|84
1700541600000|2023-11-21 04:40:00|30995|30954|31005|30967|31005|30968|30983|30948|94
1700541900000|2023-11-21 04:45:00|31006|30968|31043|31005|31043|31006|31006|30965.5|84
1700542200000|2023-11-21 04:50:00|31044|31004|31052.5|31017.5|31066|31031|31044|31003|144
1700542500000|2023-11-21 04:55:00|31053|31018|31041|31006|31055|31031.5|31038.5|31005.5|57
1700542800000|2023-11-21 05:00:00|31040.5|31005.5|31048|31013|31049|31014|31035|31000|42
1700543100000|2023-11-21 05:05:00|31047.5|31012.5|31045|31010|31047.5|31012.5|31041.5|31006.5|38
1700543400000|2023-11-21 05:10:00|31043.5|31008.5|31056|31021|31056|31021|31042.5|31007.5|48
1700543700000|2023-11-21 05:15:00|31055.5|31020.5|31078.5|31036.5|31090|31048|31048.5|31020.5|117
1700544000000|2023-11-21 05:20:00|31078|31036|31069|31034|31081.5|31046|31060|31025|122
1700544300000|2023-11-21 05:25:00|31068.5|31033.5|31080.5|31038.5|31092|31052|31066.5|31031.5|135
1700544600000|2023-11-21 05:30:00|31078.5|31036.5|31067|31028|31079|31037|31066|31026|44
1700544900000|2023-11-21 05:35:00|31066|31029|31100.5|31058.5|31101.5|31059.5|31066|31029|148
1700545200000|2023-11-21 05:40:00|31096|31054|31092|31050|31116|31074|31089|31049|200
1700545500000|2023-11-21 05:45:00|31091|31049|31079.5|31037.5|31102|31062|31078|31037.5|104
1700545800000|2023-11-21 05:50:00|31080|31038|31129|31091|31143|31101|31080|31038|196
1700546100000|2023-11-21 05:55:00|31130|31092|31078.5|31036.5|31130|31092.5|31070|31031|110
1700546400000|2023-11-21 06:00:00|31079|31037|31098.5|31063.5|31110|31068.5|31068|31031|186
1700546700000|2023-11-21 06:05:00|31098|31063|31108|31073|31116|31081|31098|31063|91
1700547000000|2023-11-21 06:10:00|31107.5|31072.5|31113.5|31078.5|31113.5|31078.5|31100.5|31065.5|74
1700547300000|2023-11-21 06:15:00|31115.5|31080.5|31128.5|31093.5|31145.5|31110.5|31115.5|31080.5|120
1700547600000|2023-11-21 06:20:00|31129.5|31094.5|31112|31077|31129.5|31094.5|31107|31072|55
1700547900000|2023-11-21 06:25:00|31112.5|31077.5|31111.5|31091.5|31120|31091.5|31104.5|31071|103
1700548200000|2023-11-21 06:30:00|31111|31091|31128|31093|31128|31095|31111|31088|52
1700548500000|2023-11-21 06:35:00|31131|31096|31125.5|31105.5|31142|31107|31123|31091|188
1700548800000|2023-11-21 06:40:00|31126|31106|31135|31115|31138|31118|31126|31106|40
1700549100000|2023-11-21 06:45:00|31135.5|31115.5|31116|31096|31138|31118|31115|31095|61
1700549400000|2023-11-21 06:50:00|31116.5|31096.5|31082.5|31047.5|31116.5|31096.5|31070.5|31036.5|122
1700549700000|2023-11-21 06:55:00|31082|31047|31082|31047|31082|31047|31053|31018|129
1700550000000|2023-11-21 07:00:00|31084|31049|31044.5|31009.5|31084.5|31049.5|31044.5|31009.5|109
1700550300000|2023-11-21 07:05:00|31037.5|31017.5|31032.5|31012.5|31037.5|31017.5|31024.5|31004.5|35
1700550600000|2023-11-21 07:10:00|31033|31013|31047|31012|31062|31027|31033|31004|99
1700550900000|2023-11-21 07:15:00|31046.5|31011.5|31052.5|31017.5|31054.5|31019.5|31045|31010|57
1700551200000|2023-11-21 07:20:00|31052|31017|31054.5|31019.5|31058.5|31023.5|31051|31016|57
1700551500000|2023-11-21 07:25:00|31054|31019|31052.5|31017.5|31062|31027|31046.5|31011.5|89
1700551800000|2023-11-21 07:30:00|31053|31018|31043|31008|31053.5|31018.5|31035|31000|193
1700552100000|2023-11-21 07:35:00|31043.5|31008.5|31052|31017|31059|31025|31041.5|31008.5|82
1700552400000|2023-11-21 07:40:00|31051.5|31016.5|31054|31034|31062|31034|31051.5|31016.5|95
1700552700000|2023-11-21 07:45:00|31053|31033|31052|31017|31055|31035|31045.5|31016|112
1700553000000|2023-11-21 07:50:00|31052.5|31017.5|31056|31036|31063.5|31038|31052|31017|29
1700553300000|2023-11-21 07:55:00|31057|31037|31040.5|31020.5|31058|31038|31035|31015|83
1700553600000|2023-11-21 08:00:00|31039.5|31019.5|31001|30964|31041.5|31021.5|30974.5|30932.5|121
1700553900000|2023-11-21 08:05:00|31000|30965|31003|30968|31009|30969|30985.5|30950.5|149
1700554200000|2023-11-21 08:10:00|31003.5|30968.5|31021.5|30986.5|31031|30996|31003.5|30968.5|186
1700554500000|2023-11-21 08:15:00|31022|30987|30991.5|30956.5|31036|30998.5|30991.5|30956.5|170
1700554800000|2023-11-21 08:20:00|30990.5|30955.5|31025.5|30983.5|31026.5|30986.5|30989.5|30954.5|77
1700555100000|2023-11-21 08:25:00|31026|30984|31024.5|30989.5|31032|30996.5|31012.5|30977.5|121
1700555400000|2023-11-21 08:30:00|31019.5|30999.5|31034|30999|31045|31010|31015|30982|106
1700555700000|2023-11-21 08:35:00|31034.5|30999.5|31039.5|31019.5|31048|31019.5|31034.5|30999.5|82
1700556000000|2023-11-21 08:40:00|31040|31020|31054|31019|31054|31024|31039|31013.5|45
1700556300000|2023-11-21 08:45:00|31054.5|31019.5|31060|31025|31062|31027|31053.5|31018.5|58
1700556600000|2023-11-21 08:50:00|31061|31026|31076|31041|31077|31042|31057|31026|35
1700556900000|2023-11-21 08:55:00|31077|31042|31081.5|31046.5|31085|31050|31076|31041|53
1700557200000|2023-11-21 09:00:00|31080.5|31045.5|31078.5|31043.5|31080.5|31045.5|31074.5|31039.5|32
1700557500000|2023-11-21 09:05:00|31079.5|31044.5|31074|31054|31082.5|31062.5|31072.5|31044.5|35
1700557800000|2023-11-21 09:10:00|31081|31046|31082|31047|31083|31048|31080|31045|12
1700558100000|2023-11-21 09:15:00|31083|31048|31090|31070|31090|31070|31076.5|31048|49
1700558400000|2023-11-21 09:20:00|31090.5|31070.5|31096.5|31076.5|31099.5|31079.5|31090.5|31070.5|37
1700558700000|2023-11-21 09:25:00|31097|31077|31102.5|31082.5|31104|31084|31097|31077|23
1700559000000|2023-11-21 09:30:00|31103|31083|31100.5|31080.5|31103|31083|31100.5|31080.5|9
1700559300000|2023-11-21 09:35:00|31100|31080|31102|31082|31102.5|31082.5|31100|31080|6
1700559600000|2023-11-21 09:40:00|31102.5|31082.5|31102.5|31082.5|31102.5|31082.5|31095.5|31075.5|25
1700559900000|2023-11-21 09:45:00|31101|31081|31112|31092|31112|31092|31101|31081|17
1700560200000|2023-11-21 09:50:00|31111.5|31091.5|31114|31094|31114|31094|31111.5|31091.5|11
1700560500000|2023-11-21 09:55:00|31113.5|31093.5|31111|31091|31113.5|31093.5|31107|31087|24
1700560800000|2023-11-21 10:00:00|31110.5|31090.5|31110.5|31090.5|31110.5|31090.5|31108.5|31088.5|14
1700561100000|2023-11-21 10:05:00|31110|31090|31108.5|31088.5|31110|31090|31107.5|31087.5|13
1700561400000|2023-11-21 10:10:00|31108|31088|31099.5|31079.5|31108.5|31088.5|31099.5|31079.5|31
1700561700000|2023-11-21 10:15:00|31099|31079|31105|31070|31107|31079.5|31097.5|31070|29
1700562000000|2023-11-21 10:20:00|31104.5|31069.5|31104.5|31069.5|31104.5|31069.5|31100.5|31065.5|17
1700562300000|2023-11-21 10:25:00|31105|31070|31104|31069|31106|31071|31103|31068|20
1700562600000|2023-11-21 10:30:00|31104.5|31069.5|31103.5|31068.5|31105|31070|31103.5|31068.5|9
1700562900000|2023-11-21 10:35:00|31104|31069|31106.5|31071.5|31106.5|31071.5|31104|31069|11
1700563200000|2023-11-21 10:40:00|31109|31074|31102|31082|31109.5|31086.5|31102|31072|28
1700563500000|2023-11-21 10:45:00|31101.5|31081.5|31102|31082|31102|31082|31101.5|31081.5|2
1700563800000|2023-11-21 10:50:00|31101|31081|31106|31086|31106|31086|31101|31081|11
1700564100000|2023-11-21 10:55:00|31106.5|31086.5|31106|31086|31106.5|31086.5|31106|31086|2
1700564400000|2023-11-21 11:00:00|31104.5|31084.5|31105|31085|31105|31085|31101|31081|12
1700564700000|2023-11-21 11:05:00|31105.5|31085.5|31105.5|31085.5|31106.5|31086.5|31105.5|31085.5|5
1700565000000|2023-11-21 11:10:00|31109|31089|31111|31091|31111|31091|31103.5|31083.5|28
1700565300000|2023-11-21 11:15:00|31111.5|31091.5|31127.5|31107.5|31128.5|31108.5|31111|31091|24
1700565600000|2023-11-21 11:20:00|31127|31107|31130.5|31110.5|31130.5|31110.5|31126|31106|12
1700565900000|2023-11-21 11:25:00|31130|31110|31129.5|31109.5|31130.5|31110.5|31126.5|31106.5|20
1700566200000|2023-11-21 11:30:00|31130|31110|31140|31105|31140.5|31114.5|31130|31105|21
1700566500000|2023-11-21 11:35:00|31139|31104|31126.5|31091.5|31139|31104|31126.5|31091.5|34
1700566800000|2023-11-21 11:40:00|31126|31091|31121.5|31086.5|31127|31091|31121.5|31086|17
1700567100000|2023-11-21 11:45:00|31122|31087|31126|31091|31126|31091|31122|31087|16
1700567400000|2023-11-21 11:50:00|31125.5|31090.5|31129|31094|31130|31095|31125.5|31090.5|18
1700567700000|2023-11-21 11:55:00|31128.5|31093.5|31127.5|31092.5|31128.5|31093.5|31126.5|31091.5|9
1700568000000|2023-11-21 12:00:00|31126.5|31091.5|31121|31086|31128.5|31093.5|31120|31085|23
1700568300000|2023-11-21 12:05:00|31120.5|31085.5|31116|31081|31121|31086|31116|31081|15
1700568600000|2023-11-21 12:10:00|31115.5|31080.5|31115|31080|31117|31082|31114.5|31079.5|16
1700568900000|2023-11-21 12:15:00|31115.5|31080.5|31116.5|31081.5|31120.5|31085.5|31115|31080|26
1700569200000|2023-11-21 12:20:00|31117|31082|31116|31081|31118.5|31083.5|31116|31081|14
1700569500000|2023-11-21 12:25:00|31116.5|31081.5|31105.5|31070.5|31116.5|31081.5|31105|31070|38
1700569800000|2023-11-21 12:30:00|31105|31070|31111|31076|31115|31080|31105|31070|43
1700570100000|2023-11-21 12:35:00|31111.5|31076.5|31110.5|31075.5|31117.5|31082.5|31109|31074|42
1700570400000|2023-11-21 12:40:00|31111|31076|31115.5|31080.5|31115.5|31080.5|31111|31076|6
1700570700000|2023-11-21 12:45:00|31114.5|31079.5|31113|31078|31117.5|31082.5|31113|31078|21
1700571000000|2023-11-21 12:50:00|31114|31077|31117.5|31082.5|31118|31082.5|31113|31076|24
1700571300000|2023-11-21 12:55:00|31116.5|31081.5|31110|31075|31116.5|31081.5|31110|31075|10
1700571600000|2023-11-21 13:00:00|31110.5|31075.5|31097|31055|31110.5|31075.5|31096.5|31054.5|59
1700571900000|2023-11-21 13:05:00|31097.5|31055.5|31080|31045|31100|31058|31079.5|31044.5|69
1700572200000|2023-11-21 13:10:00|31079|31044|31072.5|31037.5|31079|31044|31058|31016|75
1700572500000|2023-11-21 13:15:00|31073|31038|31080|31045|31081.5|31047.5|31067.5|31038|19
1700572800000|2023-11-21 13:20:00|31079.5|31044.5|31074.5|31039.5|31080|31045|31074.5|31039.5|23
1700573100000|2023-11-21 13:25:00|31067.5|31047.5|31072|31037|31074|31054|31065.5|31036.5|34
1700573400000|2023-11-21 13:30:00|31071|31036|31072|31037|31072.5|31045|31060.5|31029|27
1700573700000|2023-11-21 13:35:00|31072.5|31037.5|31095|31060|31109|31067|31072|31037|60
1700574000000|2023-11-21 13:40:00|31094.5|31059.5|31130|31095|31131.5|31096.5|31094.5|31059.5|47
1700574300000|2023-11-21 13:45:00|31130.5|31095.5|31143.5|31108.5|31148|31113|31130|31095|72
1700574600000|2023-11-21 13:50:00|31144|31109|31116.5|31074.5|31149|31114|31114|31072|61
1700574900000|2023-11-21 13:55:00|31117.5|31075.5|31128.5|31093.5|31128.5|31093.5|31117.5|31075.5|71
1700575200000|2023-11-21 14:00:00|31126.5|31091.5|31123|31088|31126.5|31091.5|31122|31087|10
1700575500000|2023-11-21 14:05:00|31122.5|31087.5|31105|31070|31123|31088|31103.5|31068.5|33
1700575800000|2023-11-21 14:10:00|31104.5|31069.5|31102.5|31067.5|31105|31070|31102.5|31067.5|14
1700576100000|2023-11-21 14:15:00|31101.5|31066.5|31106|31071|31106|31071|31097|31062|31
1700576400000|2023-11-21 14:20:00|31105.5|31070.5|31104|31069|31108|31073|31101|31066|28
1700576700000|2023-11-21 14:25:00|31103.5|31068.5|31101.5|31066.5|31125.5|31090.5|31096.5|31061.5|122
1700577000000|2023-11-21 14:30:00|31101|31066|31082|31047|31101.5|31066.5|31082|31047|37
1700577300000|2023-11-21 14:35:00|31081.5|31046.5|31102|31067|31108|31073|31080.5|31045.5|32
1700577600000|2023-11-21 14:40:00|31102.5|31067.5|31102.5|31067.5|31102.5|31067.5|31101.5|31066.5|4
1700577900000|2023-11-21 14:45:00|31104.5|31069.5|31102|31067|31105.5|31070.5|31102|31067|9
1700578200000|2023-11-21 14:50:00|31102.5|31067.5|31103|31068|31108|31075|31095|31062|44
1700578500000|2023-11-21 14:55:00|31103.5|31068.5|31111.5|31069.5|31111.5|31071.5|31103|31068|15
1700578800000|2023-11-21 15:00:00|31109|31067|31105|31070|31109|31072|31103.5|31067|33
1700579100000|2023-11-21 15:05:00|31106.5|31071.5|31099.5|31079.5|31110.5|31079.5|31099.5|31065.5|31
1700579400000|2023-11-21 15:10:00|31099|31079|31103.5|31083.5|31103.5|31083.5|31098.5|31078.5|19
1700579700000|2023-11-21 15:15:00|31104|31084|31107.5|31087.5|31109|31089|31103.5|31083.5|14
1700580000000|2023-11-21 15:20:00|31107|31087|31112|31077|31112.5|31087|31104|31077|15
1700580300000|2023-11-21 15:25:00|31112.5|31077.5|31126.5|31091.5|31128.5|31093.5|31112.5|31077.5|33
1700580600000|2023-11-21 15:30:00|31125.5|31090.5|31130.5|31095.5|31130.5|31100|31115|31088|25
1700580900000|2023-11-21 15:35:00|31130|31095|31132.5|31097.5|31134.5|31099.5|31129|31094|32
1700581200000|2023-11-21 15:40:00|31133|31098|31128.5|31093.5|31135.5|31109|31123|31093.5|26
1700581500000|2023-11-21 15:45:00|31127.5|31092.5|31126|31091|31127.5|31092.5|31123.5|31088.5|31
1700581800000|2023-11-21 15:50:00|31126.5|31091.5|31138|31103|31147|31112|31126|31091|91
1700582100000|2023-11-21 15:55:00|31138.5|31103.5|31140|31105|31146.5|31111.5|31138|31103|48
1700582400000|2023-11-21 16:00:00|31140.5|31105.5|31131|31094|31144.5|31109.5|31129.5|31091|60
1700582700000|2023-11-21 16:05:00|31132|31093|31137|31102|31140|31104|31132|31090.5|40
1700583000000|2023-11-21 16:10:00|31136.5|31101.5|31137.5|31102.5|31137.5|31102.5|31136.5|31101.5|7
1700583300000|2023-11-21 16:15:00|31138.5|31103.5|31148.5|31113.5|31149|31114|31138.5|31103.5|19
1700583600000|2023-11-21 16:20:00|31147.5|31112.5|31145.5|31125.5|31150.5|31128.5|31143.5|31111.5|17
1700583900000|2023-11-21 16:25:00|31145|31125|31156.5|31121.5|31159|31125|31145|31118|21
1700584200000|2023-11-21 16:30:00|31156|31121|31157.5|31122.5|31158.5|31123.5|31154.5|31119.5|28
1700584500000|2023-11-21 16:35:00|31157|31122|31157.5|31122.5|31157.5|31122.5|31156|31121|14
1700584800000|2023-11-21 16:40:00|31164|31129|31165|31130|31169.5|31134.5|31164|31129|16
1700585100000|2023-11-21 16:45:00|31164.5|31129.5|31163.5|31128.5|31165|31130|31163.5|31128.5|13
1700585400000|2023-11-21 16:50:00|31163|31128|31157|31122|31163.5|31128.5|31155.5|31120.5|35
1700585700000|2023-11-21 16:55:00|31158|31123|31157.5|31122.5|31158.5|31123.5|31157.5|31122.5|9
1700586000000|2023-11-21 17:00:00|31158|31123|31161|31126|31161|31126|31157.5|31122.5|16
1700586300000|2023-11-21 17:05:00|31160.5|31125.5|31160.5|31125.5|31160.5|31125.5|31160|31125|3
1700586600000|2023-11-21 17:10:00|31157.5|31122.5|31145.5|31110.5|31157.5|31130.5|31145.5|31110.5|33
1700586900000|2023-11-21 17:15:00|31145|31110|31155|31120|31156|31121|31145|31110|27
1700587200000|2023-11-21 17:20:00|31154.5|31119.5|31147.5|31127.5|31155.5|31127.5|31147.5|31119.5|6
1700587500000|2023-11-21 17:25:00|31147|31127|31149.5|31114.5|31151|31127.5|31140|31114.5|23
1700587800000|2023-11-21 17:30:00|31149|31114|31142.5|31107.5|31149|31114|31142.5|31107.5|22
1700588100000|2023-11-21 17:35:00|31143|31108|31143|31108|31143.5|31108.5|31143|31108|5
1700588400000|2023-11-21 17:40:00|31143.5|31108.5|31143.5|31108.5|31143.5|31108.5|31143|31108|9
1700588700000|2023-11-21 17:45:00|31144|31109|31140.5|31105.5|31144|31109|31140.5|31105.5|14
1700589000000|2023-11-21 17:50:00|31140|31105|31135.5|31115.5|31141|31115.5|31133.5|31104|16
1700589300000|2023-11-21 17:55:00|31136|31116|31143|31108|31143.5|31116|31136|31108|6
1700589600000|2023-11-21 18:00:00|31142.5|31107.5|31153|31118|31153|31118|31142.5|31107.5|31
1700589900000|2023-11-21 18:05:00|31152.5|31117.5|31153|31118|31153|31118|31152.5|31117.5|2
1700590200000|2023-11-21 18:10:00|31152.5|31117.5|31161.5|31126.5|31162|31130|31150|31117|26
1700590500000|2023-11-21 18:15:00|31160.5|31125.5|31165.5|31130.5|31167|31132|31160|31125|39
1700590800000|2023-11-21 18:20:00|31165|31130|31179|31144|31180.5|31145.5|31165|31130|60
1700591100000|2023-11-21 18:25:00|31178.5|31143.5|31173.5|31138.5|31185|31150|31172.5|31137.5|35
1700591400000|2023-11-21 18:30:00|31174|31139|31178|31143|31179|31144|31172.5|31137.5|42
1700591700000|2023-11-21 18:35:00|31178.5|31143.5|31177|31142|31181.5|31146.5|31177|31142|27
1700592000000|2023-11-21 18:40:00|31176|31141|31175.5|31140.5|31176.5|31141.5|31175.5|31140.5|14
1700592300000|2023-11-21 18:45:00|31176|31141|31180|31145|31180.5|31145.5|31172.5|31137.5|31
1700592600000|2023-11-21 18:50:00|31179|31144|31179.5|31144.5|31180|31145|31176.5|31141.5|14
1700592900000|2023-11-21 18:55:00|31179|31144|31168.5|31126.5|31181.5|31144.5|31168.5|31126.5|25
1700593200000|2023-11-21 19:00:00|31169|31127|31171|31133|31177.5|31137|31167|31126|50
1700593500000|2023-11-21 19:05:00|31172|31134|31181.5|31139.5|31181.5|31139.5|31172|31133|28
1700593800000|2023-11-21 19:10:00|31181|31139|31179.5|31144.5|31184|31146.5|31179.5|31139|21
1700594100000|2023-11-21 19:15:00|31179|31144|31179.5|31144.5|31182|31147|31175.5|31140.5|21
1700594400000|2023-11-21 19:20:00|31179|31144|31181.5|31146.5|31181.5|31157.5|31172|31144|21
1700594700000|2023-11-21 19:25:00|31181|31146|31151|31109|31181|31146|31148|31106|72
1700595000000|2023-11-21 19:30:00|31150.5|31108.5|31171|31136|31173|31136|31150.5|31108.5|69
1700595300000|2023-11-21 19:35:00|31170.5|31135.5|31171|31136|31172|31137|31168.5|31133.5|14
1700595600000|2023-11-21 19:40:00|31170.5|31135.5|31170.5|31135.5|31171.5|31136.5|31170|31135|9
1700595900000|2023-11-21 19:45:00|31170|31135|31169|31134|31170|31135|31168.5|31133.5|7
1700596200000|2023-11-21 19:50:00|31168.5|31133.5|31170|31135|31171|31136|31168.5|31133.5|10
1700596500000|2023-11-21 19:55:00|31169.5|31134.5|31169.5|31134.5|31170|31135|31169|31134|5
1700596800000|2023-11-21 20:00:00|31169|31134|31158.5|31123.5|31169|31134|31150|31110.5|60
1700597100000|2023-11-21 20:05:00|31159|31124|31173|31138|31173|31138|31158.5|31123.5|27
1700597400000|2023-11-21 20:10:00|31172.5|31137.5|31178.5|31143.5|31178.5|31143.5|31172.5|31137.5|24
1700597700000|2023-11-21 20:15:00|31178|31143|31176|31141|31178.5|31143.5|31175.5|31140.5|21
1700598000000|2023-11-21 20:20:00|31176.5|31141.5|31170.5|31135.5|31176.5|31141.5|31169.5|31134.5|36
1700598300000|2023-11-21 20:25:00|31170|31135|31172|31137|31172.5|31137.5|31169|31134|16
1700598600000|2023-11-21 20:30:00|31172.5|31137.5|31172.5|31137.5|31172.5|31137.5|31172.5|31137.5|1
1700598900000|2023-11-21 20:35:00|31173|31138|31179|31144|31179.5|31144.5|31172.5|31137.5|26
1700599200000|2023-11-21 20:40:00|31178.5|31143.5|31178.5|31143.5|31178.5|31143.5|31178|31143|3
1700599500000|2023-11-21 20:45:00|31179.5|31144.5|31179|31144|31179.5|31144.5|31178.5|31143.5|4
1700599800000|2023-11-21 20:50:00|31179.5|31144.5|31179.5|31144.5|31179.5|31144.5|31179.5|31144.5|1
1700600100000|2023-11-21 20:55:00|31180|31145|31181|31146|31181|31146|31180|31145|5
1700618400000|2023-11-22 02:00:00|31313.5|31278.5|31331.5|31296.5|31336|31301|31308.5|31273.5|100
1700618700000|2023-11-22 02:05:00|31331|31296|31336|31301|31337.5|31302.5|31328.5|31293.5|90
1700619000000|2023-11-22 02:10:00|31336.5|31301.5|31315.5|31280.5|31339|31304|31313|31278|125
1700619300000|2023-11-22 02:15:00|31315|31280|31312.5|31277.5|31318|31283|31307|31272|86
1700619600000|2023-11-22 02:20:00|31312|31277|31307.5|31287.5|31314.5|31289.5|31300|31269.5|67
1700619900000|2023-11-22 02:25:00|31307|31287|31311.5|31291.5|31312.5|31292.5|31304|31284|34
1700620200000|2023-11-22 02:30:00|31312|31292|31312|31292|31318|31298|31310.5|31290.5|46
1700620500000|2023-11-22 02:35:00|31312.5|31292.5|31292|31272|31312.5|31292.5|31291|31271|49
1700620800000|2023-11-22 02:40:00|31291.5|31271.5|31284.5|31264.5|31293.5|31273.5|31284|31264|38
1700621100000|2023-11-22 02:45:00|31284|31264|31287|31267|31288|31268|31282.5|31262.5|61
1700621400000|2023-11-22 02:50:00|31286.5|31266.5|31287|31267|31289.5|31269.5|31282.5|31262.5|39
1700621700000|2023-11-22 02:55:00|31287.5|31267.5|31307|31287|31311.5|31291.5|31286.5|31266.5|134
1700622000000|2023-11-22 03:00:00|31306.5|31286.5|31285|31265|31306.5|31286.5|31285|31265|41
1700622300000|2023-11-22 03:05:00|31284.5|31264.5|31285|31265|31286|31266|31284.5|31264.5|12
1700622600000|2023-11-22 03:10:00|31285.5|31265.5|31302|31282|31302|31282|31285|31265|23
1700622900000|2023-11-22 03:15:00|31301.5|31281.5|31307|31287|31307|31287|31301.5|31281.5|25
1700623200000|2023-11-22 03:20:00|31308|31288|31311|31291|31322.5|31302.5|31305.5|31285.5|57
1700623500000|2023-11-22 03:25:00|31312|31292|31314.5|31294.5|31314.5|31294.5|31310|31290|26
1700623800000|2023-11-22 03:30:00|31315|31295|31318.5|31298.5|31325.5|31305.5|31312|31292|41
1700624100000|2023-11-22 03:35:00|31320.5|31300.5|31364|31344|31370.5|31350.5|31320.5|31300.5|105
1700624400000|2023-11-22 03:40:00|31363.5|31343.5|31356|31336|31365.5|31343.5|31345.5|31325.5|99
1700624700000|2023-11-22 03:45:00|31355.5|31335.5|31365|31345|31377.5|31357.5|31351.5|31331.5|64
1700625000000|2023-11-22 03:50:00|31365.5|31345.5|31356.5|31336.5|31366|31346|31348.5|31328.5|86
1700625300000|2023-11-22 03:55:00|31357|31337|31354|31334|31357|31337|31353|31333|27
1700625600000|2023-11-22 04:00:00|31353.5|31333.5|31343.5|31323.5|31354.5|31334.5|31341|31321|53
1700625900000|2023-11-22 04:05:00|31344|31324|31339|31319|31344|31324|31337|31317|44
1700626200000|2023-11-22 04:10:00|31339.5|31319.5|31342|31322|31342|31322|31339|31319|16
1700626500000|2023-11-22 04:15:00|31341|31321|31341|31321|31342|31322|31341|31321|19
1700626800000|2023-11-22 04:20:00|31341.5|31321.5|31339.5|31319.5|31341.5|31321.5|31339|31319|16
1700627100000|2023-11-22 04:25:00|31339|31319|31345.5|31325.5|31345.5|31325.5|31339|31319|24
1700627400000|2023-11-22 04:30:00|31345|31325|31340|31320|31345|31325|31339|31319|24
1700627700000|2023-11-22 04:35:00|31338|31318|31338|31318|31338.5|31318.5|31337|31317|10
1700628000000|2023-11-22 04:40:00|31337.5|31317.5|31327.5|31307.5|31337.5|31317.5|31327|31307|42
1700628300000|2023-11-22 04:45:00|31328|31308|31318.5|31298.5|31328|31308|31318.5|31298.5|18
1700628600000|2023-11-22 04:50:00|31322|31302|31320.5|31300.5|31323.5|31303.5|31320|31300|30
1700628900000|2023-11-22 04:55:00|31321|31301|31329|31309|31332|31312|31321|31301|48
1700629200000|2023-11-22 05:00:00|31329.5|31309.5|31335|31315|31337.5|31317.5|31328.5|31308.5|36
1700629500000|2023-11-22 05:05:00|31334.5|31314.5|31333|31313|31335|31315|31333|31313|16
1700629800000|2023-11-22 05:10:00|31333.5|31313.5|31339.5|31319.5|31339.5|31319.5|31331.5|31311.5|27
1700630100000|2023-11-22 05:15:00|31338.5|31318.5|31350|31330|31351.5|31331.5|31338|31318|56
1700630400000|2023-11-22 05:20:00|31349.5|31329.5|31350|31330|31350|31330|31346|31326|18
1700630700000|2023-11-22 05:25:00|31350.5|31330.5|31351|31331|31353.5|31333.5|31349.5|31329.5|68
1700631000000|2023-11-22 05:30:00|31350.5|31330.5|31349.5|31329.5|31350.5|31330.5|31347.5|31327.5|12
1700631300000|2023-11-22 05:35:00|31349|31329|31358|31338|31358|31338|31346|31326|29
1700631600000|2023-11-22 05:40:00|31357.5|31337.5|31358|31338|31358|31338|31353|31333|21
1700631900000|2023-11-22 05:45:00|31358.5|31338.5|31358|31338|31359|31339|31358|31338|23
1700632200000|2023-11-22 05:50:00|31358.5|31338.5|31366|31346|31367.5|31347.5|31358.5|31338.5|32
1700632500000|2023-11-22 05:55:00|31366.5|31346.5|31362.5|31342.5|31366.5|31346.5|31362|31342|10
1700632800000|2023-11-22 06:00:00|31362|31342|31358|31338|31372|31342.5|31357|31336|43
1700633100000|2023-11-22 06:05:00|31359.5|31339.5|31404.5|31369.5|31406.5|31371.5|31357|31337|191
1700633400000|2023-11-22 06:10:00|31404|31369|31453|31418|31455|31421|31401.5|31366.5|116
1700633700000|2023-11-22 06:15:00|31452.5|31417.5|31455|31420|31464|31429|31409|31367|232
1700634000000|2023-11-22 06:20:00|31456|31418|31445.5|31410.5|31470|31432|31442.5|31407.5|215
1700634300000|2023-11-22 06:25:00|31446|31411|31481|31446|31485.5|31450.5|31446|31411|189
1700634600000|2023-11-22 06:30:00|31481.5|31446.5|31481|31446|31484.5|31449.5|31472.5|31437.5|91
1700634900000|2023-11-22 06:35:00|31480.5|31445.5|31458.5|31423.5|31480.5|31445.5|31449.5|31414.5|117
1700635200000|2023-11-22 06:40:00|31459|31424|31481|31446|31486.5|31461.5|31459|31424|127
1700635500000|2023-11-22 06:45:00|31480.5|31445.5|31474.5|31454.5|31480.5|31455.5|31474|31443|35
1700635800000|2023-11-22 06:50:00|31475.5|31455.5|31495|31460|31506|31480|31475.5|31446|137
1700636100000|2023-11-22 06:55:00|31494.5|31459.5|31466.5|31431.5|31495.5|31460.5|31460|31425|208
1700636400000|2023-11-22 07:00:00|31465|31430|31468.5|31433.5|31471|31436|31454|31419|148
1700636700000|2023-11-22 07:05:00|31469|31434|31481|31446|31488|31453|31469|31434|96
1700637000000|2023-11-22 07:10:00|31481.5|31446.5|31495.5|31460.5|31498.5|31463.5|31480.5|31445.5|149
1700637300000|2023-11-22 07:15:00|31496|31461|31494|31459|31496.5|31461.5|31489.5|31454.5|52
1700637600000|2023-11-22 07:20:00|31493.5|31458.5|31476.5|31441.5|31495.5|31460.5|31474.5|31439.5|46
1700637900000|2023-11-22 07:25:00|31477.5|31442.5|31484.5|31449.5|31485.5|31450.5|31471.5|31436.5|32
1700638200000|2023-11-22 07:30:00|31484|31449|31471.5|31436.5|31486.5|31449.5|31453.5|31418.5|144
1700638500000|2023-11-22 07:35:00|31471|31436|31468.5|31433.5|31474.5|31439.5|31468.5|31433.5|18
1700638800000|2023-11-22 07:40:00|31468|31433|31467|31432|31473.5|31438.5|31465.5|31430.5|96
1700639100000|2023-11-22 07:45:00|31467.5|31432.5|31467|31447|31471|31448|31460|31430.5|70
1700639400000|2023-11-22 07:50:00|31466.5|31446.5|31466|31431|31467.5|31447.5|31452|31417|80
1700639700000|2023-11-22 07:55:00|31466.5|31431.5|31466.5|31431.5|31468|31433|31465.5|31430|39
1700640000000|2023-11-22 08:00:00|31465.5|31430.5|31465.5|31430.5|31466.5|31431.5|31462.5|31427.5|38
1700640300000|2023-11-22 08:05:00|31464.5|31429.5|31464.5|31429.5|31465|31430|31462.5|31427.5|16
1700640600000|2023-11-22 08:10:00|31464|31429|31469|31434|31471.5|31436.5|31460.5|31425.5|51
1700640900000|2023-11-22 08:15:00|31469.5|31434.5|31472|31437|31476|31441|31467.5|31432.5|123
1700641200000|2023-11-22 08:20:00|31472.5|31437.5|31483|31463|31490.5|31463|31472.5|31437.5|79
1700641500000|2023-11-22 08:25:00|31484|31464|31501|31466|31502.5|31474.5|31484|31464|71
1700641800000|2023-11-22 08:30:00|31500|31465|31494|31459|31500.5|31473|31488.5|31458.5|53
1700642100000|2023-11-22 08:35:00|31494.5|31459.5|31495.5|31460.5|31501.5|31466.5|31489|31454|66
1700642400000|2023-11-22 08:40:00|31495|31460|31494.5|31459.5|31500|31473|31492.5|31457.5|79
1700642700000|2023-11-22 08:45:00|31494|31459|31488|31453|31494.5|31459.5|31481.5|31446.5|53
1700643000000|2023-11-22 08:50:00|31489|31454|31493|31458|31493|31458|31488|31453|46
1700643300000|2023-11-22 08:55:00|31493.5|31458.5|31495|31460|31495.5|31460.5|31491|31456|38
1700643600000|2023-11-22 09:00:00|31495.5|31460.5|31485.5|31450.5|31495.5|31460.5|31485|31450|22
1700643900000|2023-11-22 09:05:00|31477.5|31457.5|31468|31433|31479|31457.5|31467|31432|40
1700644200000|2023-11-22 09:10:00|31467.5|31432.5|31479.5|31444.5|31480|31445|31464|31429|46
1700644500000|2023-11-22 09:15:00|31480|31445|31478|31443|31480|31445|31475|31440|21
1700644800000|2023-11-22 09:20:00|31478.5|31443.5|31471.5|31429.5|31485|31450|31470|31429.5|48
1700645100000|2023-11-22 09:25:00|31472|31430|31471.5|31436.5|31478.5|31438|31469.5|31430|46
1700645400000|2023-11-22 09:30:00|31472|31437|31471|31436|31472|31437|31470.5|31435.5|15
1700645700000|2023-11-22 09:35:00|31470.5|31435.5|31470.5|31435.5|31471|31436|31470|31435|5
1700646000000|2023-11-22 09:40:00|31470|31435|31468|31433|31471.5|31436.5|31467|31432|19
1700646300000|2023-11-22 09:45:00|31467.5|31432.5|31450|31430|31467.5|31438|31449.5|31425.5|38
1700646600000|2023-11-22 09:50:00|31451|31431|31453|31433|31453|31433|31450|31430|19
1700646900000|2023-11-22 09:55:00|31452.5|31432.5|31465|31430|31478|31443.5|31452.5|31430|66
1700647200000|2023-11-22 10:00:00|31466|31431|31462|31427|31479|31446.5|31462|31427|88
1700647500000|2023-11-22 10:05:00|31461.5|31426.5|31462.5|31427.5|31466|31438|31450.5|31426|59
1700647800000|2023-11-22 10:10:00|31462|31427|31452.5|31432.5|31462|31433.5|31451.5|31426.5|11
1700648100000|2023-11-22 10:15:00|31452|31432|31452.5|31432.5|31452.5|31432.5|31452|31432|2
1700648400000|2023-11-22 10:20:00|31452|31432|31449|31429|31452.5|31432.5|31447.5|31427.5|25
1700648700000|2023-11-22 10:25:00|31457|31422|31458|31423|31458.5|31423.5|31456.5|31421.5|10
1700649000000|2023-11-22 10:30:00|31458.5|31423.5|31447.5|31427.5|31458.5|31429|31447.5|31420|14
1700649300000|2023-11-22 10:35:00|31448.5|31428.5|31456.5|31421.5|31457|31433|31448|31421.5|26
1700649600000|2023-11-22 10:40:00|31455.5|31420.5|31442|31422|31455.5|31427.5|31442|31419.5|17
1700649900000|2023-11-22 10:45:00|31441.5|31421.5|31433|31413|31441.5|31421.5|31432.5|31412.5|33
1700650200000|2023-11-22 10:50:00|31432.5|31412.5|31433|31413|31445|31414|31432.5|31405.5|25
1700650500000|2023-11-22 10:55:00|31432.5|31412.5|31442|31407|31447|31420|31427.5|31404|62
1700650800000|2023-11-22 11:00:00|31441|31406|31439.5|31404.5|31441|31406|31439|31404|12
1700651100000|2023-11-22 11:05:00|31440|31405|31426.5|31391.5|31440|31412.5|31424|31391.5|29
1700651400000|2023-11-22 11:10:00|31427|31392|31427.5|31392.5|31428|31393|31427|31392|8
1700651700000|2023-11-22 11:15:00|31428|31393|31428|31393|31430|31395|31427.5|31392.5|11
1700652000000|2023-11-22 11:20:00|31427|31392|31419.5|31384.5|31428|31393|31419.5|31384.5|32
1700652300000|2023-11-22 11:25:00|31420|31385|31415|31380|31420.5|31392.5|31408|31378.5|21
1700652600000|2023-11-22 11:30:00|31414.5|31379.5|31423.5|31388.5|31423.5|31388.5|31414|31379|39
1700652900000|2023-11-22 11:35:00|31423|31388|31429|31394|31429|31394|31423|31388|17
1700653200000|2023-11-22 11:40:00|31429.5|31394.5|31430|31395|31430.5|31395.5|31428.5|31393.5|14
1700653500000|2023-11-22 11:45:00|31429.5|31394.5|31413.5|31378.5|31429.5|31394.5|31413|31377|58
1700653800000|2023-11-22 11:50:00|31414|31379|31419.5|31384.5|31422|31387|31413|31378|49
1700654100000|2023-11-22 11:55:00|31420|31385|31419|31384|31420|31385|31419|31384|7
1700654400000|2023-11-22 12:00:00|31418.5|31383.5|31417.5|31382.5|31419|31384|31417.5|31382.5|9
1700655000000|2023-11-22 12:10:00|31423|31388|31415.5|31380.5|31428.5|31393.5|31415|31380|49
1700655300000|2023-11-22 12:15:00|31415|31380|31407.5|31372.5|31415|31381|31398|31371.5|27
1700655600000|2023-11-22 12:20:00|31408|31373|31413|31378|31413|31378|31405.5|31370.5|21
1700655900000|2023-11-22 12:25:00|31413.5|31378.5|31413|31378|31414|31379|31412.5|31377.5|6
1700656200000|2023-11-22 12:30:00|31412.5|31377.5|31412.5|31377.5|31412.5|31377.5|31411|31376|6
1700656500000|2023-11-22 12:35:00|31411.5|31376.5|31412.5|31377.5|31412.5|31377.5|31400|31365|26
1700656800000|2023-11-22 12:40:00|31412|31377|31412.5|31377.5|31412.5|31377.5|31412|31377|2
1700657100000|2023-11-22 12:45:00|31412|31377|31412.5|31377.5|31412.5|31377.5|31412|31377|2
1700657400000|2023-11-22 12:50:00|31413|31378|31419.5|31384.5|31424|31389|31413|31378|48
1700657700000|2023-11-22 12:55:00|31420|31385|31428|31393|31429|31394|31420|31385|31
1700658000000|2023-11-22 13:00:00|31427.5|31392.5|31419|31384|31428|31393|31414.5|31379.5|27
1700658300000|2023-11-22 13:05:00|31416.5|31381.5|31412|31392|31420.5|31392.5|31412|31379|12
1700658600000|2023-11-22 13:10:00|31412.5|31392.5|31428|31393|31428.5|31400|31412.5|31392.5|18
1700658900000|2023-11-22 13:15:00|31428.5|31393.5|31432|31397|31433|31398|31428.5|31393.5|32
1700659200000|2023-11-22 13:20:00|31431|31396|31434.5|31399.5|31437.5|31402.5|31431|31396|34
1700659500000|2023-11-22 13:25:00|31434|31399|31431|31391|31438|31401|31427|31391|41
1700659800000|2023-11-22 13:30:00|31432|31395|31441|31404|31462|31420|31432|31394.5|117
1700660100000|2023-11-22 13:35:00|31440|31403|31444|31409|31451|31416|31436.5|31401.5|48
1700660400000|2023-11-22 13:40:00|31444.5|31409.5|31459|31417|31473.5|31431.5|31434.5|31399.5|120
1700660700000|2023-11-22 13:45:00|31458.5|31416.5|31453.5|31418.5|31461|31420|31446.5|31411.5|69
1700661000000|2023-11-22 13:50:00|31454|31419|31448|31413|31454|31419|31446.5|31411.5|43
1700661300000|2023-11-22 13:55:00|31447.5|31412.5|31436.5|31401.5|31448|31413|31434.5|31399.5|35
1700661600000|2023-11-22 14:00:00|31436|31401|31445.5|31410.5|31449|31414|31436|31401|47
1700661900000|2023-11-22 14:05:00|31445|31410|31452.5|31417.5|31452.5|31417.5|31444|31409|37
1700662200000|2023-11-22 14:10:00|31451.5|31416.5|31449.5|31414.5|31451.5|31416.5|31447|31412|24
1700662500000|2023-11-22 14:15:00|31449|31414|31452|31416|31460.5|31425.5|31449|31414|121
1700662800000|2023-11-22 14:20:00|31451|31415|31450|31415|31451|31415.5|31450|31414|20
1700663100000|2023-11-22 14:25:00|31451|31416|31466|31427|31468.5|31433.5|31431|31393|114
1700663400000|2023-11-22 14:30:00|31465.5|31426|31472.5|31430.5|31473.5|31431.5|31461|31419|73
1700663700000|2023-11-22 14:35:00|31472|31430|31464|31423|31472|31430|31456|31415|62
1700664000000|2023-11-22 14:40:00|31463|31424|31458.5|31423.5|31463|31425.5|31456|31421|32
1700664300000|2023-11-22 14:45:00|31459|31424|31459.5|31424.5|31463|31428|31457|31422|20
1700664600000|2023-11-22 14:50:00|31460|31425|31465.5|31430.5|31466|31431|31459.5|31424.5|47
1700664900000|2023-11-22 14:55:00|31466|31431|31467.5|31425.5|31475.5|31433.5|31465.5|31425|35
1700665200000|2023-11-22 15:00:00|31466.5|31424.5|31480|31438|31480|31439|31466|31424|41
1700665500000|2023-11-22 15:05:00|31479.5|31437.5|31491|31456|31496|31457.5|31479|31437|40
1700665800000|2023-11-22 15:10:00|31491.5|31456.5|31500.5|31465.5|31502|31467|31491|31456|30
1700666100000|2023-11-22 15:15:00|31500|31465|31495.5|31460.5|31506|31471|31494|31455|132
1700666400000|2023-11-22 15:20:00|31495|31460|31488|31453|31495|31460|31486|31451|35
1700666700000|2023-11-22 15:25:00|31488.5|31453.5|31490|31455|31490|31455|31485.5|31450.5|28
1700667000000|2023-11-22 15:30:00|31490.5|31455.5|31488.5|31453.5|31492.5|31457.5|31481.5|31446.5|56
1700667300000|2023-11-22 15:35:00|31488|31453|31490.5|31455.5|31492.5|31457.5|31488|31453|19
1700667600000|2023-11-22 15:40:00|31490|31455|31491.5|31456.5|31502|31467|31488.5|31453.5|67
1700667900000|2023-11-22 15:45:00|31492|31457|31489|31454|31492|31457|31484.5|31449.5|63
1700668200000|2023-11-22 15:50:00|31488.5|31453.5|31492.5|31457.5|31494|31459|31488.5|31453.5|27
1700668500000|2023-11-22 15:55:00|31492|31457|31495|31460|31497|31462|31492|31457|33
1700668800000|2023-11-22 16:00:00|31494.5|31459.5|31495|31457|31496|31461|31494|31457|17
1700669100000|2023-11-22 16:05:00|31496|31456|31495|31457|31496|31458|31495|31456|4
1700669400000|2023-11-22 16:10:00|31496|31458|31491.5|31456.5|31496|31458|31488|31451|34
1700669700000|2023-11-22 16:15:00|31492|31457|31493|31458|31494|31459|31489.5|31454.5|28
1700670000000|2023-11-22 16:20:00|31492.5|31457.5|31496|31461|31499.5|31464.5|31490.5|31455.5|27
1700670300000|2023-11-22 16:25:00|31496.5|31461.5|31497|31462|31498|31463|31496.5|31461.5|6
1700670600000|2023-11-22 16:30:00|31497.5|31462.5|31495.5|31460.5|31497.5|31470.5|31488|31457.5|28
1700670900000|2023-11-22 16:35:00|31496|31461|31495.5|31460.5|31496|31461|31485.5|31450.5|24
1700671200000|2023-11-22 16:40:00|31495|31460|31495|31460|31495.5|31460.5|31495|31460|5
1700671500000|2023-11-22 16:45:00|31496.5|31461.5|31502.5|31467.5|31503|31468|31493|31458|25
1700671800000|2023-11-22 16:50:00|31502|31467|31502|31467|31502|31467|31498.5|31463.5|18
1700672100000|2023-11-22 16:55:00|31502.5|31467.5|31507.5|31472.5|31509.5|31474.5|31502.5|31467.5|29
1700672400000|2023-11-22 17:00:00|31507|31472|31506|31471|31508.5|31473.5|31504.5|31469.5|20
1700672700000|2023-11-22 17:05:00|31505.5|31470.5|31505|31470|31509|31474|31502.5|31467.5|44
1700673000000|2023-11-22 17:10:00|31505.5|31470.5|31506|31471|31507|31472|31505|31470|19
1700673300000|2023-11-22 17:15:00|31505.5|31470.5|31505.5|31470.5|31506.5|31471.5|31505.5|31470.5|22
1700673600000|2023-11-22 17:20:00|31505|31470|31502.5|31467.5|31505|31470|31502.5|31467.5|17
1700673900000|2023-11-22 17:25:00|31503|31468|31497.5|31462.5|31503|31468|31497|31462|14
1700674200000|2023-11-22 17:30:00|31498|31463|31497.5|31462.5|31498.5|31463.5|31497|31462|34
1700674500000|2023-11-22 17:35:00|31497|31462|31498|31463|31498|31463|31497|31462|5
1700674800000|2023-11-22 17:40:00|31497.5|31462.5|31503.5|31468.5|31504.5|31469.5|31497.5|31462.5|16
1700675100000|2023-11-22 17:45:00|31503|31468|31503.5|31468.5|31503.5|31468.5|31502|31467|9
1700675400000|2023-11-22 17:50:00|31503|31468|31504.5|31469.5|31504.5|31469.5|31496.5|31461.5|28
1700675700000|2023-11-22 17:55:00|31504|31469|31500.5|31465.5|31504.5|31469.5|31500|31465|24
1700676000000|2023-11-22 18:00:00|31493|31473|31511.5|31476.5|31511.5|31476.5|31493|31465|39
1700676300000|2023-11-22 18:05:00|31509.5|31474.5|31508.5|31473.5|31510|31475|31504|31469|29
1700676600000|2023-11-22 18:10:00|31509|31474|31505.5|31470.5|31509|31474|31505.5|31470|14
1700676900000|2023-11-22 18:15:00|31506|31471|31505.5|31470.5|31506|31471|31505.5|31470.5|6
1700677200000|2023-11-22 18:20:00|31506.5|31471.5|31506|31471|31506.5|31471.5|31505.5|31470.5|8
1700678100000|2023-11-22 18:35:00|31506.5|31471.5|31508.5|31473.5|31509.5|31474.5|31506.5|31471.5|12
1700678400000|2023-11-22 18:40:00|31508|31473|31514|31479|31515|31480|31508|31473|20
1700678700000|2023-11-22 18:45:00|31514.5|31479.5|31508|31473|31514.5|31479.5|31508|31473|20
1700679000000|2023-11-22 18:50:00|31508.5|31473.5|31508.5|31473.5|31515.5|31480.5|31508|31473|28
1700679300000|2023-11-22 18:55:00|31508|31473|31508|31473|31508.5|31473.5|31508|31473|5
1700679600000|2023-11-22 19:00:00|31508.5|31473.5|31508|31473|31508.5|31473.5|31508|31473|4
1700679900000|2023-11-22 19:05:00|31509|31474|31508|31473|31514|31478.5|31507|31472|49
1700680200000|2023-11-22 19:10:00|31507.5|31472.5|31508|31473|31508.5|31473.5|31507.5|31472.5|12
1700680500000|2023-11-22 19:15:00|31509.5|31474.5|31515.5|31480.5|31516.5|31481.5|31509.5|31474.5|34
1700680800000|2023-11-22 19:20:00|31516|31481|31511|31469|31516.5|31481.5|31505|31468.5|70
1700681100000|2023-11-22 19:25:00|31510.5|31468.5|31511|31469|31511|31469|31510.5|31468.5|6
1700681700000|2023-11-22 19:35:00|31511.5|31469.5|31511.5|31469.5|31512|31470|31511|31469|4
1700682000000|2023-11-22 19:40:00|31512|31470|31503|31467|31512|31470|31503|31461.5|37
1700682300000|2023-11-22 19:45:00|31502|31467.5|31502|31467|31502.5|31467.5|31502|31467|7
1700682600000|2023-11-22 19:50:00|31502.5|31467.5|31501.5|31466.5|31502.5|31467.5|31501.5|31466.5|5
1700682900000|2023-11-22 19:55:00|31501|31466|31501|31466|31502|31467|31500.5|31465.5|7
1700683200000|2023-11-22 20:00:00|31501.5|31466.5|31500|31465|31502|31467|31500|31465|10
1700683500000|2023-11-22 20:05:00|31499.5|31464.5|31496|31461|31499.5|31464.5|31496|31461|30
1700683800000|2023-11-22 20:10:00|31496.5|31461.5|31496.5|31461.5|31496.5|31461.5|31496.5|31461.5|1
1700684100000|2023-11-22 20:15:00|31497|31462|31496.5|31461.5|31497|31462|31496.5|31461.5|2
1700684400000|2023-11-22 20:20:00|31496|31461|31496|31461|31497|31462|31496|31461|4
1700684700000|2023-11-22 20:25:00|31495.5|31460.5|31496|31461|31496|31461|31495.5|31460.5|2
1700685000000|2023-11-22 20:30:00|31495.5|31460.5|31484.5|31449.5|31496|31461|31484|31449|27
1700685300000|2023-11-22 20:35:00|31484|31449|31486.5|31451.5|31486.5|31451.5|31482.5|31447.5|13
1700685600000|2023-11-22 20:40:00|31486|31451|31483.5|31448.5|31487.5|31452.5|31483|31448|15
1700685900000|2023-11-22 20:45:00|31483|31448|31481.5|31446.5|31483|31448|31481|31446|14
1700686200000|2023-11-22 20:50:00|31481|31446|31483|31443|31483|31446.5|31481|31443|7
1700686500000|2023-11-22 20:55:00|31485|31445|31484|31442|31487|31446|31482|31442|43
1700704800000|2023-11-23 02:00:00|31497|31477|31481|31446|31497|31477|31472.5|31446|64
1700705100000|2023-11-23 02:05:00|31481.5|31446.5|31463|31428|31483|31457.5|31457.5|31422.5|136
1700705400000|2023-11-23 02:10:00|31463.5|31428.5|31454.5|31434.5|31469|31436.5|31454.5|31426.5|39
1700705700000|2023-11-23 02:15:00|31454|31434|31481.5|31446.5|31487|31451|31434|31413.5|162
1700706000000|2023-11-23 02:20:00|31482|31447|31467|31432|31492|31457|31466|31429|87
1700706300000|2023-11-23 02:25:00|31466|31431|31444.5|31409.5|31470|31435|31444.5|31409.5|56
1700706600000|2023-11-23 02:30:00|31443.5|31408.5|31440|31405|31445.5|31410.5|31439.5|31404.5|43
1700706900000|2023-11-23 02:35:00|31440.5|31405.5|31444|31409|31445|31410|31440.5|31405.5|31
1700707200000|2023-11-23 02:40:00|31444.5|31409.5|31438|31403|31446|31411|31437.5|31402.5|48
1700707500000|2023-11-23 02:45:00|31438.5|31403.5|31427|31392|31439|31404|31426.5|31391.5|48
1700707800000|2023-11-23 02:50:00|31427.5|31392.5|31398.5|31363.5|31427.5|31392.5|31391|31360|109
1700708100000|2023-11-23 02:55:00|31399|31364|31414|31379|31414|31379|31396|31361|46
1700708400000|2023-11-23 03:00:00|31413|31378|31435|31415|31440|31415|31412.5|31377.5|57
1700708700000|2023-11-23 03:05:00|31435.5|31415.5|31422.5|31402.5|31437|31417|31422.5|31397.5|52
1700709000000|2023-11-23 03:10:00|31421.5|31401.5|31422.5|31387.5|31426|31401.5|31416|31381|59
1700709300000|2023-11-23 03:15:00|31423|31388|31438.5|31403.5|31438.5|31410|31415|31387|39
1700709600000|2023-11-23 03:20:00|31439|31404|31433.5|31398.5|31446|31411|31433|31398|48
1700709900000|2023-11-23 03:25:00|31433|31398|31437.5|31402.5|31442|31407|31432.5|31397.5|54
1700710200000|2023-11-23 03:30:00|31438|31403|31437|31402|31446|31423|31433|31401|59
1700710500000|2023-11-23 03:35:00|31436.5|31401.5|31435|31415|31437|31415|31423.5|31395.5|27
1700710800000|2023-11-23 03:40:00|31434|31414|31435.5|31415.5|31435.5|31415.5|31434|31414|8
1700711100000|2023-11-23 03:45:00|31434.5|31414.5|31418|31398|31440|31414.5|31417.5|31397.5|25
1700711400000|2023-11-23 03:50:00|31418.5|31398.5|31418.5|31398.5|31420.5|31400.5|31417|31397|22
1700711700000|2023-11-23 03:55:00|31419|31399|31421.5|31401.5|31421.5|31401.5|31416.5|31396.5|19
1700712000000|2023-11-23 04:00:00|31422|31402|31439.5|31404.5|31442|31409|31422|31402|32
1700712300000|2023-11-23 04:05:00|31439|31404|31445|31410|31445|31410|31439|31404|28
1700712600000|2023-11-23 04:10:00|31444.5|31409.5|31444|31424|31449.5|31424|31442.5|31409|21
1700712900000|2023-11-23 04:15:00|31444.5|31424.5|31450.5|31430.5|31452|31432|31444.5|31424.5|34
1700713200000|2023-11-23 04:20:00|31449.5|31429.5|31449|31414|31449.5|31429.5|31440.5|31412.5|23
1700713500000|2023-11-23 04:25:00|31449.5|31414.5|31444|31409|31449.5|31414.5|31444|31409|19
1700713800000|2023-11-23 04:30:00|31444.5|31409.5|31436.5|31401.5|31444.5|31409.5|31436.5|31401.5|27
1700714100000|2023-11-23 04:35:00|31437|31402|31436.5|31401.5|31437|31402|31436|31401|8
1700714400000|2023-11-23 04:40:00|31437|31402|31434|31399|31437.5|31402.5|31433|31398|13
1700714700000|2023-11-23 04:45:00|31433.5|31398.5|31441.5|31406.5|31441.5|31413|31426|31398.5|26
1700715000000|2023-11-23 04:50:00|31441|31406|31438.5|31403.5|31441|31406|31436|31401|19
1700715300000|2023-11-23 04:55:00|31439|31404|31440|31405|31440|31405|31439|31404|3
1700715600000|2023-11-23 05:00:00|31439|31404|31441|31406|31441.5|31406.5|31439|31404|20
1700715900000|2023-11-23 05:05:00|31441.5|31406.5|31432.5|31412.5|31442|31412.5|31432.5|31405.5|8
1700716200000|2023-11-23 05:10:00|31433|31413|31438|31403|31440.5|31413|31432|31403|14
1700716500000|2023-11-23 05:15:00|31438.5|31403.5|31436.5|31401.5|31439|31404|31436|31401|16
1700716800000|2023-11-23 05:20:00|31436|31401|31436.5|31401.5|31436.5|31401.5|31435|31400|20
1700717100000|2023-11-23 05:25:00|31437|31402|31433|31413|31444|31424|31430|31400.5|51
1700717400000|2023-11-23 05:30:00|31432|31412|31427.5|31407.5|31432.5|31412.5|31427.5|31407.5|19
1700717700000|2023-11-23 05:35:00|31428|31408|31433|31398|31434|31408|31425.5|31398|17
1700718000000|2023-11-23 05:40:00|31432.5|31397.5|31393|31373|31433|31408.5|31391.5|31371.5|59
1700718300000|2023-11-23 05:45:00|31393.5|31373.5|31372.5|31337.5|31395.5|31374|31372.5|31337.5|93
1700718600000|2023-11-23 05:50:00|31373|31338|31368|31348|31373.5|31351|31363.5|31335.5|42
1700718900000|2023-11-23 05:55:00|31368.5|31348.5|31381.5|31346.5|31381.5|31357|31368.5|31346|29
1700719200000|2023-11-23 06:00:00|31382|31347|31400|31365|31402.5|31371.5|31382|31347|56
1700719500000|2023-11-23 06:05:00|31402|31367|31384|31349|31403.5|31375.5|31380|31349|70
1700719800000|2023-11-23 06:10:00|31384.5|31349.5|31376|31356|31385.5|31356|31367.5|31340|67
1700720100000|2023-11-23 06:15:00|31375.5|31355.5|31388|31368|31388|31368|31375|31355|22
1700720400000|2023-11-23 06:20:00|31388.5|31368.5|31381|31361|31392|31372|31379|31359|53
1700720700000|2023-11-23 06:25:00|31382|31362|31380.5|31360.5|31383.5|31363.5|31377.5|31357.5|18
1700721000000|2023-11-23 06:30:00|31381|31361|31388.5|31368.5|31391.5|31371.5|31381|31361|37
1700721300000|2023-11-23 06:35:00|31389|31369|31390|31370|31392.5|31372.5|31388.5|31368.5|18
1700721600000|2023-11-23 06:40:00|31393|31373|31392.5|31372.5|31397.5|31377.5|31390|31370|63
1700721900000|2023-11-23 06:45:00|31394.5|31374.5|31390.5|31370.5|31396.5|31376.5|31390|31370|25
1700722200000|2023-11-23 06:50:00|31391|31371|31390|31370|31391|31371|31390|31370|7
1700722500000|2023-11-23 06:55:00|31389.5|31369.5|31390|31370|31390|31370|31389.5|31369.5|2
1700722800000|2023-11-23 07:00:00|31390.5|31370.5|31393.5|31373.5|31393.5|31373.5|31390|31370|34
1700723100000|2023-11-23 07:05:00|31394|31374|31401|31366|31401.5|31381.5|31393.5|31362.5|47
1700723400000|2023-11-23 07:10:00|31400.5|31365.5|31380.5|31360.5|31400.5|31370.5|31380.5|31360.5|31
1700723700000|2023-11-23 07:15:00|31381.5|31361.5|31381.5|31361.5|31383.5|31363.5|31381.5|31361.5|11
1700724000000|2023-11-23 07:20:00|31382.5|31362.5|31380|31360|31382.5|31362.5|31379.5|31359.5|12
1700724300000|2023-11-23 07:25:00|31380.5|31360.5|31336|31301|31382.5|31360.5|31336|31301|149
1700724600000|2023-11-23 07:30:00|31336.5|31301.5|31314.5|31279.5|31336.5|31315|31310.5|31279.5|99
1700724900000|2023-11-23 07:35:00|31315|31280|31349|31329|31349|31329|31315|31280|81
1700725200000|2023-11-23 07:40:00|31350|31330|31352.5|31332.5|31371.5|31341|31350|31325.5|55
1700725500000|2023-11-23 07:45:00|31352|31332|31340.5|31320.5|31352.5|31332.5|31340|31320|32
1700725800000|2023-11-23 07:50:00|31340|31320|31340|31305|31340|31320|31327.5|31297|52
1700726100000|2023-11-23 07:55:00|31332.5|31312.5|31304.5|31284.5|31333|31313|31303|31283|132
1700726400000|2023-11-23 08:00:00|31305|31285|31300|31280|31308|31288|31287.5|31258|80
1700726700000|2023-11-23 08:05:00|31301|31281|31297|31277|31312|31285|31294.5|31270.5|52
1700727000000|2023-11-23 08:10:00|31297.5|31277.5|31310.5|31275.5|31310.5|31287|31297.5|31274.5|38
1700727300000|2023-11-23 08:15:00|31307|31287|31317.5|31297.5|31317.5|31297.5|31305|31285|36
1700727600000|2023-11-23 08:20:00|31318|31298|31316.5|31296.5|31318.5|31298.5|31316|31296|13
1700727900000|2023-11-23 08:25:00|31316|31296|31305|31285|31316|31296|31303|31283|31
1700728200000|2023-11-23 08:30:00|31304.5|31284.5|31289|31269|31304.5|31284.5|31288.5|31268.5|30
1700728500000|2023-11-23 08:35:00|31288|31268|31310.5|31275.5|31310.5|31283|31288|31268|33
1700728800000|2023-11-23 08:40:00|31310|31275|31305.5|31285.5|31320.5|31286|31302.5|31273.5|53
1700729100000|2023-11-23 08:45:00|31306|31286|31317|31297|31318|31298|31306|31286|30
1700729400000|2023-11-23 08:50:00|31317.5|31297.5|31321.5|31301.5|31331.5|31305|31316.5|31292.5|51
1700729700000|2023-11-23 08:55:00|31321|31301|31303|31266|31324|31301.5|31303|31265|72
1700730000000|2023-11-23 09:00:00|31302|31265|31310|31290|31310.5|31290.5|31299.5|31265|33
1700730300000|2023-11-23 09:05:00|31310.5|31290.5|31318.5|31283.5|31321.5|31290.5|31310|31282.5|25
1700730600000|2023-11-23 09:10:00|31318|31283|31328.5|31293.5|31330.5|31295.5|31318|31283|49
1700730900000|2023-11-23 09:15:00|31329|31294|31329|31294|31335|31297.5|31328.5|31293|34
1700731200000|2023-11-23 09:20:00|31329.5|31294.5|31333|31313|31344.5|31313.5|31329.5|31294.5|42
1700731500000|2023-11-23 09:25:00|31331|31311|31332.5|31312.5|31332.5|31312.5|31328.5|31308.5|30
1700731800000|2023-11-23 09:30:00|31332|31312|31330|31310|31332|31312|31328|31308|23
1700732100000|2023-11-23 09:35:00|31329.5|31309.5|31331.5|31311.5|31331.5|31311.5|31328|31308|26
1700732400000|2023-11-23 09:40:00|31332|31312|31330.5|31310.5|31332|31312|31330.5|31310.5|7
1700732700000|2023-11-23 09:45:00|31331|31311|31327.5|31307.5|31331|31311|31324|31304|23
1700733000000|2023-11-23 09:50:00|31326.5|31306.5|31324|31304|31327.5|31307.5|31324|31304|19
1700733300000|2023-11-23 09:55:00|31324.5|31304.5|31320.5|31300.5|31325|31305|31320|31300|23
1700733600000|2023-11-23 10:00:00|31321|31301|31324.5|31304.5|31324.5|31304.5|31318.5|31298.5|25
1700733900000|2023-11-23 10:05:00|31325|31305|31324.5|31304.5|31325|31305|31323|31303|11
1700734200000|2023-11-23 10:10:00|31325|31305|31325|31305|31325.5|31305.5|31324.5|31304.5|7
1700734500000|2023-11-23 10:15:00|31324|31304|31324|31304|31325|31305|31322.5|31302.5|14
1700734800000|2023-11-23 10:20:00|31325|31305|31328.5|31308.5|31347.5|31312.5|31323.5|31298.5|59
1700735100000|2023-11-23 10:25:00|31328|31308|31342.5|31307.5|31343|31321|31328|31305.5|39
1700735400000|2023-11-23 10:30:00|31343|31308|31342.5|31307.5|31344.5|31309.5|31341|31306|19
1700735700000|2023-11-23 10:35:00|31343.5|31308.5|31368|31333|31378.5|31343.5|31337.5|31308.5|90
1700736000000|2023-11-23 10:40:00|31367.5|31332.5|31399|31379|31399|31379|31367.5|31332.5|70
1700736300000|2023-11-23 10:45:00|31400|31380|31427.5|31392.5|31438|31403|31400|31380|179
1700736600000|2023-11-23 10:50:00|31428|31393|31433|31413|31433|31413|31419|31391.5|46
1700736900000|2023-11-23 10:55:00|31433.5|31413.5|31411|31391|31434|31414|31411|31391|31
1700737200000|2023-11-23 11:00:00|31410|31390|31401|31366|31415|31390|31400.5|31365.5|53
1700737500000|2023-11-23 11:05:00|31400.5|31365.5|31401|31366|31402|31367|31398|31363|23
1700737800000|2023-11-23 11:10:00|31401.5|31366.5|31400.5|31365.5|31401.5|31366.5|31399.5|31364.5|7
1700738100000|2023-11-23 11:15:00|31401|31366|31397.5|31362.5|31401.5|31366.5|31397|31362|24
1700738400000|2023-11-23 11:20:00|31397|31362|31393|31358|31397.5|31362.5|31388.5|31353.5|50
1700738700000|2023-11-23 11:25:00|31392.5|31357.5|31422|31387|31424.5|31389.5|31390.5|31355.5|111
1700739000000|2023-11-23 11:30:00|31422.5|31387.5|31419.5|31384.5|31423.5|31388.5|31419.5|31384.5|26
1700739300000|2023-11-23 11:35:00|31419|31384|31422.5|31387.5|31424|31389|31419|31384|38
1700739600000|2023-11-23 11:40:00|31423|31388|31411.5|31376.5|31423|31388|31411.5|31376.5|17
1700739900000|2023-11-23 11:45:00|31412|31377|31401.5|31381.5|31412|31384.5|31399|31376.5|22
1700740200000|2023-11-23 11:50:00|31408|31373|31391.5|31356.5|31408|31377|31382|31352.5|66
1700740500000|2023-11-23 11:55:00|31391|31356|31372.5|31337.5|31392|31357|31368.5|31333.5|49
1700740800000|2023-11-23 12:00:00|31375|31340|31368.5|31333.5|31383|31345|31365|31326|63
1700741100000|2023-11-23 12:05:00|31369|31334|31397|31355|31397.5|31359.5|31369|31334|64
1700741400000|2023-11-23 12:10:00|31397.5|31355.5|31398.5|31356.5|31398.5|31356.5|31397.5|31355.5|3
1700741700000|2023-11-23 12:15:00|31398|31356|31397|31355|31401.5|31359.5|31396.5|31354.5|12
1700742000000|2023-11-23 12:20:00|31397.5|31355.5|31396|31357|31402|31361|31395|31354|30
1700742300000|2023-11-23 12:25:00|31395|31358|31394|31356|31396|31358|31394|31356|10
1700742600000|2023-11-23 12:30:00|31389|31357|31386.5|31351.5|31389.5|31358|31385.5|31350.5|26
1700742900000|2023-11-23 12:35:00|31388|31353|31404.5|31369.5|31404.5|31372|31382|31351.5|27
1700743200000|2023-11-23 12:40:00|31404|31369|31410|31375|31410|31375|31404|31369|20
1700743500000|2023-11-23 12:45:00|31410.5|31375.5|31409|31374|31418.5|31383.5|31407.5|31372.5|35
1700743800000|2023-11-23 12:50:00|31410.5|31375.5|31420|31380|31420|31382.5|31407.5|31372.5|46
1700744100000|2023-11-23 12:55:00|31421|31379|31418|31381|31422|31381|31415|31375|39
1700744400000|2023-11-23 13:00:00|31419|31380|31419|31383|31421|31384|31418|31380|27
1700744700000|2023-11-23 13:05:00|31418|31384|31416|31381|31423|31388|31415|31380|31
1700745000000|2023-11-23 13:10:00|31415.5|31380.5|31422|31387|31422.5|31387.5|31414|31379|38
1700745300000|2023-11-23 13:15:00|31421.5|31386.5|31435.5|31400.5|31437|31402|31415.5|31380.5|77
1700745600000|2023-11-23 13:20:00|31434.5|31399.5|31427.5|31407.5|31435|31408|31426.5|31399|16
1700745900000|2023-11-23 13:25:00|31429|31409|31442|31407|31442.5|31414|31429|31406|21
1700746200000|2023-11-23 13:30:00|31442.5|31407.5|31451|31431|31452|31432|31441.5|31406.5|32
1700746500000|2023-11-23 13:35:00|31450.5|31430.5|31464.5|31429.5|31466|31431|31450.5|31423|19
1700746800000|2023-11-23 13:40:00|31463.5|31428.5|31464.5|31429.5|31464.5|31429.5|31463.5|31428.5|2
1700747100000|2023-11-23 13:45:00|31464|31429|31464.5|31429.5|31464.5|31429.5|31464|31429|2
1700747400000|2023-11-23 13:50:00|31464|31429|31464.5|31429.5|31472|31437|31463.5|31428.5|153
1700747700000|2023-11-23 13:55:00|31464|31429|31473.5|31438.5|31474|31439|31464|31429|42
1700748000000|2023-11-23 14:00:00|31474|31439|31483.5|31441.5|31520.5|31478.5|31473|31438|69
1700748300000|2023-11-23 14:05:00|31484|31442|31494.5|31452.5|31494.5|31452.5|31484|31442|17
1700748600000|2023-11-23 14:10:00|31494|31452|31499|31457|31500|31458|31490.5|31448.5|25
1700748900000|2023-11-23 14:15:00|31499.5|31457.5|31488|31453|31503|31467.5|31488|31453|62
1700749200000|2023-11-23 14:20:00|31488.5|31453.5|31471.5|31436.5|31489.5|31460.5|31471.5|31436.5|34
1700749500000|2023-11-23 14:25:00|31472|31437|31457|31422|31472|31437|31457|31422|38
1700749800000|2023-11-23 14:30:00|31456.5|31421.5|31458|31423|31458.5|31423.5|31453|31418|25
1700750100000|2023-11-23 14:35:00|31457.5|31422.5|31453|31418|31458.5|31423.5|31452.5|31417.5|23
1700750400000|2023-11-23 14:40:00|31453.5|31418.5|31458|31423|31458|31423|31452.5|31417.5|27
1700750700000|2023-11-23 14:45:00|31458.5|31423.5|31471|31433|31471|31435.5|31458|31423|43
1700751000000|2023-11-23 14:50:00|31472|31434|31471|31434|31472|31434|31471|31433|5
1700751300000|2023-11-23 14:55:00|31470|31433|31471|31433|31471|31434|31469|31432|10
1700751600000|2023-11-23 15:00:00|31470|31434|31465|31430|31470|31434|31464|31428|16
1700751900000|2023-11-23 15:05:00|31465.5|31430.5|31468|31433|31470|31435|31464.5|31429.5|25
1700752200000|2023-11-23 15:10:00|31467.5|31432.5|31462|31427|31467.5|31432.5|31460|31425|20
1700752500000|2023-11-23 15:15:00|31462.5|31427.5|31445.5|31403.5|31462.5|31427.5|31445|31403|42
1700752800000|2023-11-23 15:20:00|31446|31404|31445|31403|31446|31404|31444.5|31402.5|12
1700753100000|2023-11-23 15:25:00|31448|31406|31451|31409|31452.5|31410.5|31448|31406|17
1700753400000|2023-11-23 15:30:00|31452|31410|31448.5|31406.5|31452|31410|31448.5|31406.5|8
1700753700000|2023-11-23 15:35:00|31449|31407|31445|31403|31449|31407|31444.5|31402.5|18
1700754000000|2023-11-23 15:40:00|31444.5|31402.5|31446.5|31404.5|31446.5|31404.5|31444.5|31402.5|9
1700754300000|2023-11-23 15:45:00|31445.5|31403.5|31441.5|31399.5|31445.5|31403.5|31441.5|31399.5|12
1700754600000|2023-11-23 15:50:00|31440.5|31398.5|31440.5|31398.5|31441|31399|31440|31398|4
1700755200000|2023-11-23 16:00:00|31438|31396|31434.5|31392.5|31438.5|31396.5|31434.5|31392.5|10
1700755500000|2023-11-23 16:05:00|31435|31393|31432.5|31390.5|31435.5|31393.5|31432|31390|11
1700755800000|2023-11-23 16:10:00|31433|31391|31436.5|31394.5|31442.5|31400.5|31432.5|31390.5|28
1700756100000|2023-11-23 16:15:00|31436|31394|31443.5|31401.5|31443.5|31401.5|31435.5|31393.5|6
1700756400000|2023-11-23 16:20:00|31443|31401|31443.5|31401.5|31443.5|31401.5|31443|31401|6
1700756700000|2023-11-23 16:25:00|31443|31401|31442.5|31400.5|31443|31401|31442|31400|6
1700757300000|2023-11-23 16:35:00|31440.5|31398.5|31442|31400|31442.5|31400.5|31440.5|31398.5|5
1700757600000|2023-11-23 16:40:00|31443|31401|31447.5|31405.5|31447.5|31405.5|31443|31401|24
1700757900000|2023-11-23 16:45:00|31448|31406|31460.5|31418.5|31463|31421|31448|31406|35
1700758200000|2023-11-23 16:50:00|31461|31419|31464|31422|31464.5|31422.5|31458.5|31416.5|50
1700758500000|2023-11-23 16:55:00|31464.5|31422.5|31468|31426|31486.5|31444.5|31463.5|31421.5|56
1700759100000|2023-11-23 17:05:00|31467.5|31425.5|31461|31419|31468.5|31426.5|31460.5|31418.5|26
1700759400000|2023-11-23 17:10:00|31461.5|31419.5|31459|31417|31466.5|31424.5|31458.5|31416.5|52
1700759700000|2023-11-23 17:15:00|31458|31416|31457|31415|31458|31416|31457|31415|2
1700760000000|2023-11-23 17:20:00|31456.5|31414.5|31455|31413|31457|31415|31455|31413|13
1700760300000|2023-11-23 17:25:00|31455.5|31413.5|31454|31412|31455.5|31413.5|31454|31412|17
1700760600000|2023-11-23 17:30:00|31454.5|31412.5|31453.5|31411.5|31454.5|31412.5|31453.5|31411.5|7
1700760900000|2023-11-23 17:35:00|31453|31411|31453.5|31411.5|31454|31412|31453|31411|5
1700761200000|2023-11-23 17:40:00|31453|31411|31453|31411|31454|31412|31453|31411|7
1700761500000|2023-11-23 17:45:00|31452.5|31410.5|31457|31415|31461|31419|31452.5|31410.5|40
1700761800000|2023-11-23 17:50:00|31456.5|31414.5|31457|31415|31457|31415|31456.5|31414.5|4
1700762400000|2023-11-23 18:00:00|31452.5|31410.5|31452|31410|31458|31416|31450.5|31408.5|36
1700762700000|2023-11-23 18:05:00|31451.5|31409.5|31456|31414|31460.5|31418.5|31451.5|31409.5|43
1700763000000|2023-11-23 18:10:00|31455.5|31413.5|31455|31413|31455.5|31413.5|31454.5|31412.5|6
1700763300000|2023-11-23 18:15:00|31454.5|31412.5|31454|31412|31456|31414|31453.5|31411.5|23
1700763600000|2023-11-23 18:20:00|31454.5|31412.5|31456|31414|31456|31414|31454.5|31412.5|11
1700763900000|2023-11-23 18:25:00|31456.5|31414.5|31454|31412|31456.5|31414.5|31453|31411|23
1700764200000|2023-11-23 18:30:00|31453.5|31411.5|31453.5|31411.5|31454.5|31412.5|31451|31409|20
1700764500000|2023-11-23 18:35:00|31453|31411|31450|31411|31453|31411|31450|31409|17
1700764800000|2023-11-23 18:40:00|31449|31412|31449|31413|31449|31414|31448|31412|6
1700765100000|2023-11-23 18:45:00|31450|31412|31448|31413|31450|31413|31448|31412|5
1700765400000|2023-11-23 18:50:00|31448.5|31413.5|31449|31414|31449.5|31414.5|31448|31413|8
1700765700000|2023-11-23 18:55:00|31450|31413|31448|31413|31450|31413|31447.5|31412|8
1700766000000|2023-11-23 19:00:00|31448.5|31413.5|31448.5|31413.5|31450|31415|31448|31413|10
1700766300000|2023-11-23 19:05:00|31448|31412|31443.5|31401.5|31448.5|31412|31442|31400|46
1700766600000|2023-11-23 19:10:00|31442|31400|31442.5|31400.5|31443|31401|31440.5|31398.5|28
1700766900000|2023-11-23 19:15:00|31442|31400|31446.5|31404.5|31447|31405|31442|31400|6
1700767200000|2023-11-23 19:20:00|31446|31404|31444.5|31402.5|31446.5|31404.5|31442.5|31400.5|41
1700767500000|2023-11-23 19:25:00|31445|31403|31445|31403|31445.5|31403.5|31444.5|31402.5|20
1700767800000|2023-11-23 19:30:00|31444.5|31402.5|31452|31410|31452.5|31410.5|31443.5|31401.5|43
1700768100000|2023-11-23 19:35:00|31451.5|31409.5|31448|31412|31452|31412|31448|31409|14
1700768400000|2023-11-23 19:40:00|31448.5|31413|31452|31411|31452|31414|31448.5|31411|11
1700768700000|2023-11-23 19:45:00|31452.5|31410|31453|31411|31453.5|31411.5|31452.5|31410|5
1700769000000|2023-11-23 19:50:00|31453.5|31411.5|31453|31411|31453.5|31411.5|31453|31411|6
1700769600000|2023-11-23 20:00:00|31454|31412|31454.5|31412.5|31455|31413|31454|31412|18
1700769900000|2023-11-23 20:05:00|31455|31413|31455|31413|31455|31413|31455|31413|1
1700770200000|2023-11-23 20:10:00|31454.5|31412.5|31455|31413|31455|31413|31454|31412|10
1700770500000|2023-11-23 20:15:00|31454.5|31412.5|31454|31412|31454.5|31412.5|31454|31412|4
1700770800000|2023-11-23 20:20:00|31454.5|31412.5|31455.5|31413.5|31455.5|31413.5|31454.5|31412.5|3
1700771100000|2023-11-23 20:25:00|31455|31413|31455.5|31413.5|31455.5|31413.5|31454|31412|11
1700771400000|2023-11-23 20:30:00|31455|31413|31455|31413|31457.5|31415.5|31455|31413|9
1700771700000|2023-11-23 20:35:00|31455.5|31413.5|31455|31413|31455.5|31413.5|31454|31412|6
1700772000000|2023-11-23 20:40:00|31455.5|31413.5|31455|31413|31455.5|31413.5|31455|31413|2
1700772300000|2023-11-23 20:45:00|31455.5|31413.5|31454.5|31412.5|31455.5|31413.5|31453.5|31411.5|11
1700772600000|2023-11-23 20:50:00|31455.5|31413.5|31455|31413|31456.5|31414.5|31454.5|31412.5|13
1700772900000|2023-11-23 20:55:00|31455.5|31413.5|31452.5|31410.5|31455.5|31413.5|31450.5|31408.5|17
1700791200000|2023-11-24 02:00:00|31476|31456|31469.5|31449.5|31476|31456|31462.5|31442.5|57
1700791500000|2023-11-24 02:05:00|31470|31450|31485|31450|31486|31455|31469.5|31446.5|45
1700791800000|2023-11-24 02:10:00|31485.5|31450.5|31485|31450|31490|31455|31484.5|31449.5|50
1700792100000|2023-11-24 02:15:00|31484.5|31449.5|31494|31459|31496.5|31471|31484.5|31449.5|69
1700792400000|2023-11-24 02:20:00|31493.5|31458.5|31493.5|31458.5|31499|31464|31493|31458|25
1700792700000|2023-11-24 02:25:00|31494|31459|31489.5|31454.5|31494|31465|31485|31452|49
1700793000000|2023-11-24 02:30:00|31490|31455|31479|31459|31490.5|31459.5|31475.5|31450.5|43
1700793300000|2023-11-24 02:35:00|31480|31460|31488.5|31453.5|31489|31461.5|31479.5|31453.5|10
1700793600000|2023-11-24 02:40:00|31487.5|31452.5|31483.5|31463.5|31491|31464|31482|31452|26
1700793900000|2023-11-24 02:45:00|31483|31463|31482.5|31462.5|31484|31464|31482|31462|16
1700794200000|2023-11-24 02:50:00|31483|31463|31483|31463|31483|31463|31483|31463|1
1700794500000|2023-11-24 02:55:00|31483.5|31463.5|31479|31459|31483.5|31463.5|31467.5|31432.5|43
1700794800000|2023-11-24 03:00:00|31479.5|31459.5|31484.5|31464.5|31494|31469.5|31472|31444|73
1700795100000|2023-11-24 03:05:00|31485|31465|31492|31472|31492.5|31472.5|31481.5|31461.5|46
1700795400000|2023-11-24 03:10:00|31500|31465|31535.5|31493.5|31552|31510|31499|31464|275
1700795700000|2023-11-24 03:15:00|31536|31494|31543.5|31501.5|31564|31522|31525|31483|214
1700796000000|2023-11-24 03:20:00|31544|31502|31559.5|31517.5|31590.5|31548.5|31542|31500|333
1700796300000|2023-11-24 03:25:00|31560.5|31518.5|31552.5|31510.5|31561|31519|31544|31502|88
1700796600000|2023-11-24 03:30:00|31553|31511|31542.5|31500.5|31553|31511|31538|31500.5|50
1700796900000|2023-11-24 03:35:00|31543.5|31501.5|31524.5|31489.5|31543.5|31501.5|31523|31488|51
1700797200000|2023-11-24 03:40:00|31525|31490|31522.5|31480.5|31532|31497|31510.5|31475.5|80
1700797500000|2023-11-24 03:45:00|31522|31480|31531|31496|31532|31497|31513.5|31477|113
1700797800000|2023-11-24 03:50:00|31531.5|31496.5|31546|31509|31554|31515|31531|31496|90
1700798100000|2023-11-24 03:55:00|31547|31510|31554|31516|31568|31532.5|31547|31510|80
1700798400000|2023-11-24 04:00:00|31555|31518|31559|31517|31560|31519|31554|31516|28
1700798700000|2023-11-24 04:05:00|31558|31516|31559|31517|31560|31518|31558|31516|22
1700799000000|2023-11-24 04:10:00|31558.5|31516.5|31548|31513|31569|31527|31548|31511|94
1700799300000|2023-11-24 04:15:00|31547.5|31512.5|31533|31498|31548.5|31513.5|31533|31498|60
1700799600000|2023-11-24 04:20:00|31533.5|31498.5|31533|31498|31539.5|31504.5|31533|31498|52
1700799900000|2023-11-24 04:25:00|31533.5|31498.5|31538.5|31503.5|31546.5|31511.5|31531.5|31496.5|56
1700800200000|2023-11-24 04:30:00|31539|31504|31539|31504|31539.5|31504.5|31538|31503|19
1700800500000|2023-11-24 04:35:00|31538|31503|31533.5|31498.5|31542|31507|31533|31498|28
1700800800000|2023-11-24 04:40:00|31534|31499|31531.5|31496.5|31534|31499|31531.5|31496.5|11
1700801100000|2023-11-24 04:45:00|31532|31497|31523|31488|31532.5|31497.5|31523|31488|18
1700801400000|2023-11-24 04:50:00|31522.5|31487.5|31527|31492|31538|31503|31515.5|31487|75
1700801700000|2023-11-24 04:55:00|31526.5|31491.5|31521.5|31486.5|31528.5|31493.5|31521.5|31486.5|53
1700802000000|2023-11-24 05:00:00|31521|31486|31520.5|31485.5|31529|31494|31520.5|31485.5|35
1700802300000|2023-11-24 05:05:00|31520|31485|31509.5|31474.5|31520|31492|31508|31473|56
1700802600000|2023-11-24 05:10:00|31509|31474|31492|31457|31511|31476|31489.5|31454.5|96
1700802900000|2023-11-24 05:15:00|31492.5|31457.5|31498.5|31463.5|31503.5|31468.5|31488|31453|82
1700803200000|2023-11-24 05:20:00|31498|31463|31497.5|31462.5|31499|31464|31490.5|31455.5|42
1700803500000|2023-11-24 05:25:00|31497|31462|31504|31469|31518|31483|31497|31462|92
1700803800000|2023-11-24 05:30:00|31503.5|31468.5|31509|31474|31513.5|31478.5|31494|31459|63
1700804100000|2023-11-24 05:35:00|31508.5|31473.5|31506|31471|31508.5|31473.5|31505|31470|21
1700804400000|2023-11-24 05:40:00|31505.5|31470.5|31509.5|31474.5|31510|31475|31505.5|31470.5|24
1700804700000|2023-11-24 05:45:00|31511|31476|31502|31467|31511.5|31476.5|31500|31465|26
1700805000000|2023-11-24 05:50:00|31502.5|31467.5|31500|31465|31502.5|31467.5|31500|31465|13
1700805300000|2023-11-24 05:55:00|31500.5|31465.5|31501.5|31466.5|31501.5|31466.5|31498|31463|18
1700805600000|2023-11-24 06:00:00|31501|31466|31502|31467|31506.5|31471.5|31499.5|31464.5|40
1700805900000|2023-11-24 06:05:00|31501.5|31466.5|31528.5|31486.5|31534|31492|31500.5|31465.5|108
1700806200000|2023-11-24 06:10:00|31529.5|31487.5|31538.5|31503.5|31539|31504|31527|31485.5|46
1700806500000|2023-11-24 06:15:00|31538|31503|31547|31505|31571.5|31529.5|31538|31503|209
1700806800000|2023-11-24 06:20:00|31547.5|31505.5|31515|31480|31550|31508|31515|31480|101
1700807100000|2023-11-24 06:25:00|31516|31481|31513|31478|31518|31482|31497.5|31458|108
1700807400000|2023-11-24 06:30:00|31513.5|31478.5|31509|31474|31515|31480|31505|31470|66
1700807700000|2023-11-24 06:35:00|31508|31473|31509.5|31474.5|31514|31479|31503|31468|63
1700808000000|2023-11-24 06:40:00|31510|31475|31507.5|31472.5|31513.5|31478.5|31503.5|31468.5|38
1700808300000|2023-11-24 06:45:00|31508|31473|31515|31480|31515|31480|31506.5|31471.5|37
1700808600000|2023-11-24 06:50:00|31514.5|31479.5|31501|31466|31515|31480|31501|31466|66
1700808900000|2023-11-24 06:55:00|31500.5|31465.5|31495|31475|31500.5|31476.5|31492.5|31465|18
1700809200000|2023-11-24 07:00:00|31494|31474|31508.5|31473.5|31510.5|31484.5|31494|31469|55
1700809500000|2023-11-24 07:05:00|31509|31474|31520|31485|31522.5|31487.5|31505|31473|70
1700809800000|2023-11-24 07:10:00|31521|31486|31537|31502|31540|31505|31520.5|31485.5|54
1700810100000|2023-11-24 07:15:00|31538.5|31503.5|31536.5|31501.5|31538.5|31503.5|31529.5|31494.5|60
1700810400000|2023-11-24 07:20:00|31536|31501|31527|31492|31536|31504|31520.5|31490.5|90
1700810700000|2023-11-24 07:25:00|31527.5|31492.5|31528|31493|31528.5|31502|31520|31489|49
1700811000000|2023-11-24 07:30:00|31530|31495|31523|31488|31540|31512|31515.5|31488|48
1700811300000|2023-11-24 07:35:00|31523.5|31488.5|31522.5|31487.5|31523.5|31488.5|31515.5|31480.5|34
1700811600000|2023-11-24 07:40:00|31523|31488|31535|31500|31538|31503|31523|31488|38
1700811900000|2023-11-24 07:45:00|31534.5|31499.5|31526|31491|31534.5|31499.5|31525|31490|36
1700812200000|2023-11-24 07:50:00|31526.5|31491.5|31518|31483|31526.5|31491.5|31516|31481|39
1700812500000|2023-11-24 07:55:00|31519|31484|31530|31495|31531|31496|31518.5|31483.5|49
1700812800000|2023-11-24 08:00:00|31530.5|31495.5|31521.5|31486.5|31532|31497|31512|31477|81
1700813100000|2023-11-24 08:05:00|31521|31486|31519.5|31484.5|31521.5|31486.5|31517.5|31482.5|33
1700813400000|2023-11-24 08:10:00|31519|31484|31523|31488|31525.5|31490.5|31519|31484|33
1700813700000|2023-11-24 08:15:00|31523.5|31488.5|31527|31492|31527|31492|31523|31488|50
1700814000000|2023-11-24 08:20:00|31526.5|31491.5|31526|31491|31526.5|31491.5|31524|31489|29
1700814300000|2023-11-24 08:25:00|31525.5|31490.5|31523.5|31488.5|31528.5|31493.5|31523.5|31488.5|55
1700814600000|2023-11-24 08:30:00|31524|31489|31525|31490|31525|31490|31522.5|31487.5|22
1700814900000|2023-11-24 08:35:00|31524.5|31489.5|31521|31486|31526|31491|31521|31486|26
1700815200000|2023-11-24 08:40:00|31520.5|31485.5|31515|31480|31523|31488|31515|31480|43
1700815500000|2023-11-24 08:45:00|31512.5|31477.5|31512|31477|31513|31485|31502.5|31471|38
1700815800000|2023-11-24 08:50:00|31511.5|31476.5|31508|31473|31513.5|31478.5|31505|31470|26
1700816100000|2023-11-24 08:55:00|31508.5|31473.5|31505.5|31470.5|31509.5|31474.5|31503|31468|45
1700816400000|2023-11-24 09:00:00|31506.5|31471.5|31507.5|31472.5|31508|31473|31505|31470|24
1700816700000|2023-11-24 09:05:00|31507|31472|31505|31470|31507.5|31472.5|31504|31469|28
1700817000000|2023-11-24 09:10:00|31504.5|31469.5|31507.5|31472.5|31509|31474|31503.5|31468.5|18
1700817300000|2023-11-24 09:15:00|31507|31472|31508|31473|31508|31473|31506|31471|9
1700817600000|2023-11-24 09:20:00|31508.5|31473.5|31506.5|31471.5|31511|31476|31505|31470|24
1700817900000|2023-11-24 09:25:00|31506|31471|31505.5|31470.5|31506|31471|31504.5|31469.5|14
1700818200000|2023-11-24 09:30:00|31506|31471|31508|31473|31508|31473|31505|31470|58
1700818500000|2023-11-24 09:35:00|31507.5|31472.5|31516|31481|31516|31481|31507|31472|30
1700818800000|2023-11-24 09:40:00|31516.5|31481.5|31526.5|31491.5|31527|31492|31516.5|31481.5|35
1700819100000|2023-11-24 09:45:00|31526|31491|31519|31499|31526|31499|31518.5|31491|3
1700819400000|2023-11-24 09:50:00|31519.5|31499.5|31525|31490|31529|31502.5|31519.5|31490|19
1700819700000|2023-11-24 09:55:00|31526|31491|31526|31491|31527|31492|31525.5|31490.5|15
1700820000000|2023-11-24 10:00:00|31525.5|31490.5|31526|31491|31526.5|31491.5|31525.5|31490.5|6
1700820300000|2023-11-24 10:05:00|31525.5|31490.5|31528.5|31493.5|31528.5|31493.5|31524.5|31489.5|15
1700820600000|2023-11-24 10:10:00|31528|31493|31525|31490|31528|31493|31525|31490|24
1700820900000|2023-11-24 10:15:00|31524|31489|31524.5|31489.5|31525|31490|31523.5|31488.5|13
1700821200000|2023-11-24 10:20:00|31522.5|31487.5|31531.5|31496.5|31531.5|31496.5|31522.5|31487.5|49
1700821500000|2023-11-24 10:25:00|31532|31497|31530.5|31495.5|31532|31497|31527|31492|27
1700821800000|2023-11-24 10:30:00|31530|31495|31528.5|31493.5|31532.5|31497.5|31527|31492|34
1700822100000|2023-11-24 10:35:00|31528|31493|31529.5|31494.5|31530|31495|31527.5|31492.5|15
1700822400000|2023-11-24 10:40:00|31530|31495|31530|31495|31532.5|31497.5|31530|31495|13
1700822700000|2023-11-24 10:45:00|31530.5|31495.5|31522.5|31502.5|31530.5|31502.5|31521|31494.5|10
1700823000000|2023-11-24 10:50:00|31522|31502|31522|31502|31522|31502|31522|31502|1
1700823300000|2023-11-24 10:55:00|31521.5|31501.5|31522|31502|31522.5|31502.5|31521.5|31501.5|12
1700823600000|2023-11-24 11:00:00|31522.5|31502.5|31522.5|31502.5|31522.5|31502.5|31522|31502|3
1700823900000|2023-11-24 11:05:00|31523|31503|31522.5|31502.5|31523.5|31503.5|31522.5|31502.5|6
1700824200000|2023-11-24 11:10:00|31523|31503|31523.5|31503.5|31523.5|31503.5|31523|31503|2
1700824500000|2023-11-24 11:15:00|31523|31503|31522|31502|31523.5|31503.5|31521.5|31501.5|9
1700824800000|2023-11-24 11:20:00|31523|31503|31523|31503|31523|31503|31523|31503|1
1700825100000|2023-11-24 11:25:00|31523.5|31503.5|31523|31503|31523.5|31503.5|31522.5|31502.5|17
1700825400000|2023-11-24 11:30:00|31522.5|31502.5|31523|31503|31523|31503|31522.5|31502.5|4
1700825700000|2023-11-24 11:35:00|31522.5|31502.5|31523|31503|31524.5|31504.5|31522.5|31502.5|5
1700826000000|2023-11-24 11:40:00|31522.5|31502.5|31533.5|31498.5|31533.5|31505|31522.5|31497.5|10
1700826300000|2023-11-24 11:45:00|31533|31498|31532.5|31497.5|31533|31498|31532.5|31497.5|4
1700826600000|2023-11-24 11:50:00|31533|31498|31533|31498|31533.5|31498.5|31532.5|31497.5|7
1700826900000|2023-11-24 11:55:00|31532.5|31497.5|31532.5|31497.5|31533|31498|31531.5|31496.5|4
1700827200000|2023-11-24 12:00:00|31533|31498|31533.5|31498.5|31534|31499|31533|31498|4
1700827500000|2023-11-24 12:05:00|31534|31499|31533|31498|31534|31499|31533|31498|2
1700828100000|2023-11-24 12:15:00|31532|31497|31532.5|31497.5|31533|31498|31529.5|31494.5|10
1700828400000|2023-11-24 12:20:00|31533|31498|31532|31497|31533|31498|31530.5|31495.5|11
1700828700000|2023-11-24 12:25:00|31532.5|31497.5|31520|31485|31532.5|31497.5|31517|31482|39
1700829000000|2023-11-24 12:30:00|31520.5|31485.5|31520.5|31485.5|31520.5|31485.5|31520|31485|3
1700829300000|2023-11-24 12:35:00|31521|31486|31525.5|31490.5|31525.5|31490.5|31521|31486|6
1700829900000|2023-11-24 12:45:00|31522|31486|31525|31490|31525|31490|31510|31475|26
1700830200000|2023-11-24 12:50:00|31525.5|31490.5|31526|31491|31526|31491|31525|31490|6
1700830500000|2023-11-24 12:55:00|31525.5|31490.5|31521|31486|31526|31491|31521|31486|15
1700830800000|2023-11-24 13:00:00|31521.5|31486.5|31535.5|31500.5|31535.5|31500.5|31521.5|31486.5|36
1700831100000|2023-11-24 13:05:00|31535|31500|31531|31489|31535|31500|31526|31488.5|69
1700831400000|2023-11-24 13:10:00|31530.5|31488.5|31530.5|31488.5|31531|31489|31530|31488|8
1700831700000|2023-11-24 13:15:00|31530|31488|31530|31492|31531|31492|31529.5|31487.5|9
1700832000000|2023-11-24 13:20:00|31529|31493|31529.5|31494.5|31530.5|31495.5|31529|31493|11
1700832300000|2023-11-24 13:25:00|31529|31494|31531|31496|31531|31496|31528.5|31493.5|10
1700832600000|2023-11-24 13:30:00|31530|31495|31541.5|31499.5|31546|31504|31530|31493.5|40
1700832900000|2023-11-24 13:35:00|31541|31499|31532|31490|31541.5|31499.5|31530.5|31488.5|46
1700833200000|2023-11-24 13:40:00|31531.5|31489.5|31533.5|31491.5|31533.5|31491.5|31528.5|31486.5|23
1700833500000|2023-11-24 13:45:00|31533|31491|31534|31492|31534|31492|31532.5|31490.5|8
1700833800000|2023-11-24 13:50:00|31533.5|31491.5|31536|31501|31537|31501|31533|31491|23
1700834100000|2023-11-24 13:55:00|31536.5|31501.5|31538.5|31503.5|31539|31504|31535.5|31500.5|16
1700834400000|2023-11-24 14:00:00|31538|31503|31537.5|31502.5|31538|31503|31532.5|31497.5|23
1700834700000|2023-11-24 14:05:00|31538.5|31503.5|31544|31507|31545|31509.5|31538.5|31503.5|24
1700835000000|2023-11-24 14:10:00|31545|31506|31545|31508|31548|31512|31544|31506|38
1700835300000|2023-11-24 14:15:00|31542|31507|31528|31492|31542|31507|31527|31492|124
1700835600000|2023-11-24 14:20:00|31529|31491|31526|31489|31531|31491|31525|31484|27
1700835900000|2023-11-24 14:25:00|31527|31490|31532|31490|31568.5|31526.5|31527|31487|96
1700836200000|2023-11-24 14:30:00|31531.5|31489.5|31524.5|31489.5|31531.5|31490|31524|31487|20
1700836500000|2023-11-24 14:35:00|31525|31490|31528|31491|31532|31497|31522.5|31487.5|54
1700836800000|2023-11-24 14:40:00|31529|31490|31531.5|31489.5|31543|31501|31528|31488|51
1700837100000|2023-11-24 14:45:00|31531|31489|31535|31493|31538.5|31496.5|31531|31489|40
1700837400000|2023-11-24 14:50:00|31534|31494|31535|31493|31535|31494|31534|31492|25
1700837700000|2023-11-24 14:55:00|31533|31491|31525|31483|31533|31492|31512|31475|44
1700838000000|2023-11-24 15:00:00|31524.5|31482.5|31504.5|31462.5|31525|31483|31500|31458|62
1700838300000|2023-11-24 15:05:00|31505|31463|31504|31468|31514|31472|31502.5|31460.5|69
1700838600000|2023-11-24 15:10:00|31505|31469|31503|31467|31506|31470|31503|31466|28
1700838900000|2023-11-24 15:15:00|31503.5|31468|31527.5|31485.5|31527.5|31485.5|31501.5|31466.5|64
1700839200000|2023-11-24 15:20:00|31528|31486|31518.5|31476.5|31528|31486|31513|31471|46
1700839500000|2023-11-24 15:25:00|31518|31476|31522|31482|31524.5|31482.5|31518|31476|47
1700839800000|2023-11-24 15:30:00|31523|31483|31519|31484|31523|31485.5|31516|31481|41
1700840100000|2023-11-24 15:35:00|31518|31483|31521|31485|31521|31485|31518|31482|15
1700840400000|2023-11-24 15:40:00|31520|31484|31522|31487|31524|31487|31519|31481|26
1700840700000|2023-11-24 15:45:00|31522.5|31487.5|31522|31487|31523.5|31488.5|31521.5|31486.5|22
1700841000000|2023-11-24 15:50:00|31521.5|31486.5|31522|31487|31522.5|31487.5|31521|31486|8
1700841300000|2023-11-24 15:55:00|31521.5|31486.5|31520|31485|31522|31487|31519.5|31484.5|14
1700841600000|2023-11-24 16:00:00|31520.5|31485.5|31515|31480|31520.5|31485.5|31514.5|31479.5|26
1700841900000|2023-11-24 16:05:00|31515.5|31480.5|31521|31486|31521|31486|31513.5|31478.5|17
1700842200000|2023-11-24 16:10:00|31521.5|31486.5|31521|31481|31521.5|31486.5|31515|31480|69
1700842500000|2023-11-24 16:15:00|31520|31480|31521|31483|31522|31483|31516|31476|37
1700842800000|2023-11-24 16:20:00|31520|31484|31517.5|31482.5|31520|31485|31517.5|31482.5|10
1700843100000|2023-11-24 16:25:00|31518|31483|31520|31480|31520|31483|31517|31480|10
1700843400000|2023-11-24 16:30:00|31521|31479|31521|31479|31521|31479|31521|31479|2
1700843700000|2023-11-24 16:35:00|31522|31480|31521|31479|31522|31480|31521|31479|3
1700844000000|2023-11-24 16:40:00|31522|31480|31521|31479|31522|31480|31521|31479|3
1700844300000|2023-11-24 16:45:00|31522|31480|31522.5|31487.5|31523|31488|31520|31479|30
1700844600000|2023-11-24 16:50:00|31522|31487|31521.5|31486.5|31522.5|31487.5|31521.5|31486.5|4
1700844900000|2023-11-24 16:55:00|31522|31487|31521.5|31486.5|31522|31487|31521|31486|5
1700845200000|2023-11-24 17:00:00|31522|31487|31522.5|31487.5|31522.5|31487.5|31522|31487|4
1700845500000|2023-11-24 17:05:00|31523|31488|31526|31491|31526|31491|31522.5|31487.5|9
1700845800000|2023-11-24 17:10:00|31527|31492|31529|31494|31535|31500|31527|31492|29
1700846100000|2023-11-24 17:15:00|31528.5|31493.5|31533|31497|31533|31498|31528.5|31493.5|26
1700846400000|2023-11-24 17:20:00|31534|31496|31538|31503|31538.5|31503.5|31534|31496|22
1700846700000|2023-11-24 17:25:00|31537.5|31502.5|31537.5|31502.5|31538.5|31503.5|31537.5|31502.5|8
1700847000000|2023-11-24 17:30:00|31537|31502|31525.5|31490.5|31537|31502|31520.5|31485.5|46
1700847300000|2023-11-24 17:35:00|31526|31491|31526.5|31491.5|31526.5|31491.5|31525|31490|18
1700847600000|2023-11-24 17:40:00|31527.5|31492.5|31527.5|31492.5|31529|31494|31527.5|31492.5|17
1700847900000|2023-11-24 17:45:00|31526.5|31491.5|31526.5|31484.5|31526.5|31491.5|31519|31479|50
1700848200000|2023-11-24 17:50:00|31526|31484|31536|31498|31548.5|31506.5|31526|31484|29
1700848500000|2023-11-24 17:55:00|31535|31499|31535.5|31500.5|31536|31501|31534.5|31499|15
1700848800000|2023-11-24 18:00:00|31536|31501|31536.5|31501.5|31539.5|31504.5|31530.5|31495.5|32
1700849100000|2023-11-24 18:05:00|31536|31501|31541.5|31506.5|31544|31509|31536|31501|30
1700849400000|2023-11-24 18:10:00|31542|31507|31543|31508|31549.5|31516.5|31536.5|31506.5|37
1700849700000|2023-11-24 18:15:00|31542.5|31507.5|31539|31504|31543|31508|31539|31504|13
1700850000000|2023-11-24 18:20:00|31539.5|31504.5|31539|31504|31539.5|31504.5|31538.5|31503.5|10
1700850300000|2023-11-24 18:25:00|31539.5|31504.5|31539.5|31504.5|31539.5|31504.5|31539|31504|3
1700850600000|2023-11-24 18:30:00|31539|31504|31548|31507|31548|31507|31539|31504|3
1700850900000|2023-11-24 18:35:00|31547|31506|31546|31508|31548|31508|31546|31506|14
1700851200000|2023-11-24 18:40:00|31547|31506|31548|31506|31548|31506|31545|31505|14
1700851500000|2023-11-24 18:45:00|31548.5|31506.5|31548.5|31506.5|31548.5|31506.5|31548|31506|3
1700851800000|2023-11-24 18:50:00|31549|31507|31547.5|31505.5|31549|31507|31547.5|31505.5|6
1700852100000|2023-11-24 18:55:00|31548|31506|31548|31506|31548|31506|31547.5|31505.5|3
1700852400000|2023-11-24 19:00:00|31547|31505|31542.5|31500.5|31547|31505|31541.5|31499.5|15
1700852700000|2023-11-24 19:05:00|31542|31500|31544.5|31502.5|31544.5|31502.5|31542|31500|17
1700853000000|2023-11-24 19:10:00|31545|31503|31543|31501|31545|31503|31543|31501|7
1700853300000|2023-11-24 19:15:00|31542.5|31500.5|31544.5|31502.5|31544.5|31502.5|31542|31500|14
1700853600000|2023-11-24 19:20:00|31545|31503|31544.5|31502.5|31545|31503|31544|31502|14
1700853900000|2023-11-24 19:25:00|31544|31502|31533|31496|31544.5|31502.5|31533|31493|24
1700854200000|2023-11-24 19:30:00|31532|31497|31537.5|31495.5|31537.5|31497|31531|31495|14
1700854500000|2023-11-24 19:35:00|31538|31496|31537|31495|31538|31496|31536|31494|34
1700854800000|2023-11-24 19:40:00|31537.5|31495.5|31528|31486|31537.5|31495.5|31527|31485|13
1700855100000|2023-11-24 19:45:00|31527.5|31485.5|31547|31505|31572.5|31530.5|31527.5|31485.5|65
1700855400000|2023-11-24 19:50:00|31547.5|31505.5|31544|31502|31548.5|31506.5|31544|31502|17
1700855700000|2023-11-24 19:55:00|31544.5|31502.5|31548|31506|31548|31506|31544|31502|18
1700856000000|2023-11-24 20:00:00|31548.5|31506.5|31548.5|31506.5|31549|31507|31542.5|31500.5|42
1700856300000|2023-11-24 20:05:00|31547.5|31505.5|31549|31507|31549|31507|31547.5|31505.5|5
1700856600000|2023-11-24 20:10:00|31548.5|31506.5|31534|31492|31548.5|31506.5|31534|31492|45
1700856900000|2023-11-24 20:15:00|31534.5|31492.5|31537.5|31495.5|31540|31498|31534|31492|40
1700857200000|2023-11-24 20:20:00|31538|31496|31537|31495|31538|31496|31536.5|31494.5|7
1700857500000|2023-11-24 20:25:00|31537.5|31495.5|31544|31502|31579|31537|31537.5|31495.5|67
1700858100000|2023-11-24 20:35:00|31541|31499|31537.5|31495.5|31541|31499|31537.5|31495.5|20
1700858400000|2023-11-24 20:40:00|31537|31495|31537.5|31495.5|31538|31496|31537|31495|6
1700858700000|2023-11-24 20:45:00|31538|31496|31537.5|31495.5|31538|31496|31537|31495|44
1700859000000|2023-11-24 20:50:00|31537|31495|31537.5|31495.5|31538|31496|31537|31495|3
1701050400000|2023-11-27 02:00:00|31451|31431|31478.5|31443.5|31479|31452|31450|31430|74
1701050700000|2023-11-27 02:05:00|31474|31439|31476|31456|31485|31464|31473|31438.5|69
1701051000000|2023-11-27 02:10:00|31475.5|31455.5|31476|31456|31477|31457|31473.5|31453.5|28
1701051300000|2023-11-27 02:15:00|31476.5|31456.5|31510.5|31490.5|31512|31492|31476|31456|53
1701051600000|2023-11-27 02:20:00|31511|31491|31507|31487|31516.5|31496.5|31506|31486|50
1701051900000|2023-11-27 02:25:00|31506.5|31486.5|31486.5|31466.5|31506.5|31486.5|31486|31466|43
1701052200000|2023-11-27 02:30:00|31487|31467|31495|31475|31495|31475|31487|31467|25
1701052500000|2023-11-27 02:35:00|31494.5|31474.5|31480|31460|31494.5|31474.5|31480|31460|27
1701052800000|2023-11-27 02:40:00|31480.5|31460.5|31492.5|31472.5|31498|31478|31480|31460|26
1701053100000|2023-11-27 02:45:00|31493|31473|31478.5|31458.5|31493.5|31473.5|31476.5|31456.5|45
1701053400000|2023-11-27 02:50:00|31479|31459|31465.5|31445.5|31480|31460|31462.5|31442.5|32
1701053700000|2023-11-27 02:55:00|31465|31445|31480.5|31460.5|31481|31461|31465|31445|31
1701054000000|2023-11-27 03:00:00|31480|31460|31473.5|31453.5|31481|31461|31473.5|31453.5|17
1701054300000|2023-11-27 03:05:00|31474.5|31454.5|31473|31453|31477.5|31457.5|31472|31452|16
1701054600000|2023-11-27 03:10:00|31473.5|31453.5|31466.5|31446.5|31473.5|31453.5|31466|31446|16
1701054900000|2023-11-27 03:15:00|31469|31449|31472|31452|31472.5|31452.5|31469|31449|11
1701055200000|2023-11-27 03:20:00|31474.5|31454.5|31519.5|31499.5|31524|31504|31474.5|31454.5|62
1701055500000|2023-11-27 03:25:00|31521.5|31501.5|31523|31503|31524|31504|31521.5|31501.5|15
1701055800000|2023-11-27 03:30:00|31522.5|31502.5|31511.5|31491.5|31523|31503|31508|31488|45
1701056100000|2023-11-27 03:35:00|31511|31491|31512.5|31492.5|31513|31493|31510.5|31490.5|21
1701056400000|2023-11-27 03:40:00|31512|31492|31514|31494|31523.5|31497|31510.5|31483.5|47
1701056700000|2023-11-27 03:45:00|31514.5|31494.5|31515|31495|31519.5|31499.5|31514.5|31494.5|19
1701057000000|2023-11-27 03:50:00|31514.5|31494.5|31514|31494|31521.5|31501.5|31507.5|31487.5|31
1701057300000|2023-11-27 03:55:00|31514.5|31494.5|31512.5|31492.5|31515.5|31495.5|31512.5|31492.5|8
1701057600000|2023-11-27 04:00:00|31512|31492|31489|31469|31512|31492|31489|31469|22
1701057900000|2023-11-27 04:05:00|31488.5|31468.5|31515|31495|31527|31495.5|31488.5|31468.5|32
1701058200000|2023-11-27 04:10:00|31515.5|31495.5|31518|31498|31524.5|31504.5|31515.5|31495.5|19
1701058500000|2023-11-27 04:15:00|31518.5|31498.5|31514.5|31494.5|31518.5|31498.5|31512|31492|19
1701058800000|2023-11-27 04:20:00|31515|31495|31511.5|31491.5|31516|31496|31503|31483|26
1701059100000|2023-11-27 04:25:00|31512|31492|31511.5|31491.5|31512.5|31492.5|31511.5|31491.5|4
1701059400000|2023-11-27 04:30:00|31512|31492|31517.5|31497.5|31518|31498|31512|31492|10
1701059700000|2023-11-27 04:35:00|31517|31497|31517.5|31497.5|31517.5|31497.5|31516.5|31496.5|8
1701060000000|2023-11-27 04:40:00|31516|31496|31514|31494|31516|31496|31513|31493|11
1701060300000|2023-11-27 04:45:00|31513.5|31493.5|31512|31492|31514.5|31494.5|31511|31491|10
1701060600000|2023-11-27 04:50:00|31511.5|31491.5|31503|31483|31512|31492|31500.5|31480.5|21
1701060900000|2023-11-27 04:55:00|31502|31482|31502|31482|31502.5|31482.5|31500.5|31480.5|10
1701061200000|2023-11-27 05:00:00|31502.5|31482.5|31505|31485|31506.5|31486.5|31502.5|31482.5|22
1701061500000|2023-11-27 05:05:00|31504.5|31484.5|31503|31483|31505|31485|31500.5|31480.5|18
1701061800000|2023-11-27 05:10:00|31503.5|31483.5|31492.5|31472.5|31503.5|31483.5|31491.5|31471.5|25
1701062100000|2023-11-27 05:15:00|31493|31473|31494.5|31474.5|31494.5|31474.5|31492.5|31472.5|6
1701062400000|2023-11-27 05:20:00|31494|31474|31502|31482|31502.5|31482.5|31493.5|31473.5|15
1701062700000|2023-11-27 05:25:00|31501.5|31481.5|31497.5|31477.5|31501.5|31481.5|31497|31477|12
1701063000000|2023-11-27 05:30:00|31497|31477|31489|31469|31498.5|31478.5|31487.5|31467.5|29
1701063300000|2023-11-27 05:35:00|31489.5|31469.5|31491|31471|31494.5|31474.5|31489|31469|23
1701063600000|2023-11-27 05:40:00|31490.5|31470.5|31484.5|31464.5|31491.5|31471.5|31482.5|31462.5|33
1701063900000|2023-11-27 05:45:00|31484|31464|31485.5|31465.5|31485.5|31465.5|31484|31464|12
1701064200000|2023-11-27 05:50:00|31486|31466|31500.5|31480.5|31501|31481|31486|31466|33
1701064500000|2023-11-27 05:55:00|31500|31480|31500|31480|31500.5|31480.5|31500|31480|3
1701064800000|2023-11-27 06:00:00|31500.5|31480.5|31496.5|31476.5|31501.5|31481.5|31491.5|31471.5|33
1701065100000|2023-11-27 06:05:00|31497.5|31477.5|31497|31477|31498|31478|31489.5|31469.5|25
1701065400000|2023-11-27 06:10:00|31496.5|31476.5|31489|31469|31497|31477|31488.5|31468.5|23
1701065700000|2023-11-27 06:15:00|31489.5|31469.5|31483.5|31463.5|31491|31471|31483.5|31463.5|22
1701066000000|2023-11-27 06:20:00|31483|31463|31484|31464|31484|31464|31483|31463|7
1701066300000|2023-11-27 06:25:00|31483.5|31463.5|31488.5|31468.5|31488.5|31468.5|31482.5|31462.5|13
1701066600000|2023-11-27 06:30:00|31489|31469|31488|31468|31493.5|31473.5|31487.5|31467.5|20
1701066900000|2023-11-27 06:35:00|31487.5|31467.5|31492|31472|31492.5|31472.5|31483.5|31463.5|20
1701067200000|2023-11-27 06:40:00|31492.5|31472.5|31497.5|31477.5|31498.5|31478.5|31492.5|31472.5|22
1701067500000|2023-11-27 06:45:00|31495.5|31475.5|31493.5|31473.5|31495.5|31475.5|31493.5|31473.5|17
1701067800000|2023-11-27 06:50:00|31493|31473|31497.5|31477.5|31497.5|31477.5|31492.5|31472.5|11
1701068400000|2023-11-27 07:00:00|31498|31478|31492.5|31472.5|31498|31478|31492.5|31472.5|11
1701068700000|2023-11-27 07:05:00|31492|31472|31485|31465|31492|31472|31482.5|31462.5|25
1701069000000|2023-11-27 07:10:00|31482.5|31462.5|31466.5|31446.5|31484.5|31464.5|31462|31442|46
1701069300000|2023-11-27 07:15:00|31466|31446|31458.5|31438.5|31467|31447|31450.5|31430.5|41
1701069600000|2023-11-27 07:20:00|31458|31438|31453.5|31433.5|31458.5|31438.5|31452.5|31432.5|10
1701069900000|2023-11-27 07:25:00|31454|31434|31458.5|31438.5|31460.5|31440.5|31453|31433|13
1701070200000|2023-11-27 07:30:00|31458|31438|31469.5|31449.5|31471|31451|31453.5|31433.5|26
1701070500000|2023-11-27 07:35:00|31470|31450|31465|31445|31476|31456|31465|31445|22
1701070800000|2023-11-27 07:40:00|31464|31444|31467.5|31447.5|31470.5|31450.5|31463|31443|32
1701071100000|2023-11-27 07:45:00|31466.5|31446.5|31468.5|31448.5|31468.5|31448.5|31464|31444|20
1701071400000|2023-11-27 07:50:00|31468|31448|31466.5|31446.5|31468|31448|31465|31445|15
1701071700000|2023-11-27 07:55:00|31467.5|31447.5|31473.5|31453.5|31474|31454|31466.5|31446.5|23
1701072000000|2023-11-27 08:00:00|31473|31453|31482|31462|31482|31462|31472.5|31452.5|31
1701072300000|2023-11-27 08:05:00|31482.5|31462.5|31482.5|31462.5|31482.5|31462.5|31479.5|31459.5|22
1701072600000|2023-11-27 08:10:00|31482|31462|31475|31455|31482|31462|31470.5|31450.5|35
1701072900000|2023-11-27 08:15:00|31475.5|31455.5|31477.5|31457.5|31482.5|31462.5|31475.5|31455.5|20
1701073200000|2023-11-27 08:20:00|31478|31458|31485.5|31465.5|31485.5|31465.5|31478|31458|7
1701073500000|2023-11-27 08:25:00|31485|31465|31483|31463|31486|31466|31483|31463|15
1701073800000|2023-11-27 08:30:00|31483.5|31463.5|31483.5|31463.5|31485|31465|31482.5|31462.5|14
1701074100000|2023-11-27 08:35:00|31484|31464|31483.5|31463.5|31488.5|31468.5|31483|31463|10
1701074400000|2023-11-27 08:40:00|31483|31463|31483|31463|31483|31463|31483|31463|1
1701074700000|2023-11-27 08:45:00|31482.5|31462.5|31482.5|31462.5|31484.5|31464.5|31481.5|31461.5|12
1701075000000|2023-11-27 08:50:00|31483|31463|31472.5|31452.5|31484|31464|31472.5|31452.5|28
1701075300000|2023-11-27 08:55:00|31471.5|31451.5|31477|31457|31485.5|31465.5|31466|31446|38
1701075600000|2023-11-27 09:00:00|31476.5|31456.5|31477.5|31457.5|31480.5|31460.5|31476|31456|10
1701075900000|2023-11-27 09:05:00|31478|31458|31480|31460|31480.5|31460.5|31478|31458|9
1701076200000|2023-11-27 09:10:00|31480.5|31460.5|31482|31462|31482.5|31462.5|31480|31460|14
1701076500000|2023-11-27 09:15:00|31482.5|31462.5|31508|31473|31508|31479.5|31482|31462|54
1701076800000|2023-11-27 09:20:00|31507.5|31472.5|31497.5|31477.5|31509|31478|31497|31469.5|35
1701077100000|2023-11-27 09:25:00|31498|31478|31490|31470|31498|31478|31490|31470|14
1701077400000|2023-11-27 09:30:00|31487|31467|31485.5|31465.5|31493.5|31473.5|31485|31465|29
1701077700000|2023-11-27 09:35:00|31487.5|31467.5|31488|31468|31488|31468|31487.5|31467.5|4
1701078000000|2023-11-27 09:40:00|31488.5|31468.5|31495.5|31475.5|31495.5|31475.5|31488.5|31468.5|8
1701078300000|2023-11-27 09:45:00|31494.5|31474.5|31495|31475|31496|31476|31494|31474|16
1701078600000|2023-11-27 09:50:00|31494.5|31474.5|31493.5|31473.5|31494.5|31474.5|31492.5|31472.5|11
1701078900000|2023-11-27 09:55:00|31494|31474|31498|31478|31498|31478|31494|31474|13
1701079200000|2023-11-27 10:00:00|31497.5|31477.5|31500|31480|31502.5|31482.5|31497.5|31477.5|24
1701079500000|2023-11-27 10:05:00|31500.5|31480.5|31501|31481|31501|31481|31499|31479|12
1701079800000|2023-11-27 10:10:00|31501.5|31481.5|31500.5|31480.5|31501.5|31481.5|31500|31480|8
1701080100000|2023-11-27 10:15:00|31500|31480|31504|31484|31507.5|31487.5|31499.5|31479.5|17
1701080400000|2023-11-27 10:20:00|31503.5|31483.5|31503.5|31483.5|31504|31484|31503.5|31483.5|5
1701080700000|2023-11-27 10:25:00|31502.5|31482.5|31502|31482|31503|31483|31501.5|31481.5|8
1701081000000|2023-11-27 10:30:00|31501.5|31481.5|31501.5|31481.5|31502.5|31482.5|31501.5|31481.5|11
1701081300000|2023-11-27 10:35:00|31502|31482|31497.5|31477.5|31502|31482|31497.5|31477.5|9
1701081600000|2023-11-27 10:40:00|31498|31478|31491.5|31471.5|31498|31478|31490.5|31470.5|15
1701081900000|2023-11-27 10:45:00|31491|31471|31482.5|31462.5|31491.5|31471.5|31482.5|31448|22
1701082200000|2023-11-27 10:50:00|31482|31462|31460.5|31440.5|31482|31462|31459|31439|25
1701082500000|2023-11-27 10:55:00|31450|31430|31455.5|31435.5|31457.5|31437.5|31448|31428|17
1701082800000|2023-11-27 11:00:00|31456|31436|31475|31440|31476.5|31447|31454|31423.5|34
1701083100000|2023-11-27 11:05:00|31474|31439|31475.5|31440.5|31477|31442|31471.5|31436.5|39
1701083400000|2023-11-27 11:10:00|31475|31440|31474.5|31439.5|31475.5|31440.5|31473.5|31438.5|19
1701083700000|2023-11-27 11:15:00|31475|31440|31476.5|31441.5|31476.5|31441.5|31475|31440|12
1701084000000|2023-11-27 11:20:00|31477|31442|31476|31441|31482.5|31447.5|31476|31441|10
1701084300000|2023-11-27 11:25:00|31475.5|31440.5|31470|31450|31476|31450|31467|31440.5|17
1701084600000|2023-11-27 11:30:00|31469.5|31449.5|31466.5|31446.5|31470|31450|31466.5|31446.5|9
1701084900000|2023-11-27 11:35:00|31467|31447|31468.5|31448.5|31468.5|31448.5|31467|31447|4
1701085200000|2023-11-27 11:40:00|31470.5|31450.5|31478.5|31458.5|31479|31459|31470.5|31450.5|38
1701085500000|2023-11-27 11:45:00|31476.5|31456.5|31478|31458|31479.5|31459.5|31476.5|31456.5|35
1701085800000|2023-11-27 11:50:00|31478.5|31458.5|31484|31449|31487|31460|31478.5|31449|24
1701086100000|2023-11-27 11:55:00|31483.5|31448.5|31486.5|31451.5|31492.5|31464.5|31476|31448.5|44
1701086400000|2023-11-27 12:00:00|31487|31452|31476|31456|31487|31456|31471.5|31446|21
1701086700000|2023-11-27 12:05:00|31475.5|31455.5|31488.5|31453.5|31488.5|31459|31475|31452|21
1701087000000|2023-11-27 12:10:00|31489|31454|31485.5|31450.5|31489|31454|31485.5|31450.5|13
1701087300000|2023-11-27 12:15:00|31485|31450|31484|31449|31485.5|31450.5|31483.5|31448.5|9
1701087600000|2023-11-27 12:20:00|31483.5|31448.5|31468|31448|31483.5|31454.5|31461.5|31441.5|17
1701087900000|2023-11-27 12:25:00|31467.5|31447.5|31481.5|31446.5|31482|31455|31467.5|31446|23
1701088200000|2023-11-27 12:30:00|31482|31447|31480|31445|31482.5|31447.5|31479|31444|15
1701088500000|2023-11-27 12:35:00|31479.5|31444.5|31475|31440|31480|31445|31474.5|31439.5|20
1701088800000|2023-11-27 12:40:00|31474.5|31439.5|31475|31440|31475|31440|31474.5|31439.5|2
1701089100000|2023-11-27 12:45:00|31472.5|31437.5|31472.5|31437.5|31475|31440|31472.5|31437.5|11
1701089400000|2023-11-27 12:50:00|31464.5|31444.5|31464.5|31444.5|31464.5|31444.5|31464.5|31444.5|1
1701090000000|2023-11-27 13:00:00|31467|31447|31464|31444|31472|31452|31464|31444|11
1701090300000|2023-11-27 13:05:00|31464.5|31444.5|31463|31443|31464.5|31444.5|31462|31442|17
1701090600000|2023-11-27 13:10:00|31461.5|31441.5|31459.5|31424.5|31463|31441.5|31456|31423.5|27
1701090900000|2023-11-27 13:15:00|31460|31425|31460|31425|31462.5|31427.5|31459.5|31424.5|14
1701091200000|2023-11-27 13:20:00|31460.5|31425.5|31462.5|31427.5|31462.5|31427.5|31460.5|31425.5|11
1701091500000|2023-11-27 13:25:00|31454.5|31434.5|31434|31414|31455|31435|31434|31414|31
1701091800000|2023-11-27 13:30:00|31434.5|31414.5|31437.5|31402.5|31441|31415|31420|31378|74
1701092100000|2023-11-27 13:35:00|31438|31403|31439|31404|31442|31407|31437|31402|23
1701092400000|2023-11-27 13:40:00|31438.5|31403.5|31438|31403|31443|31408|31437.5|31402.5|19
1701092700000|2023-11-27 13:45:00|31437.5|31402.5|31441|31421|31443|31422|31436|31402.5|32
1701093000000|2023-11-27 13:50:00|31440.5|31420.5|31439.5|31419.5|31441|31421|31439.5|31419.5|8
1701093300000|2023-11-27 13:55:00|31437.5|31417.5|31441|31421|31443|31423|31437|31417|49
1701093600000|2023-11-27 14:00:00|31441.5|31421.5|31446|31426|31446|31426|31438|31418|34
1701093900000|2023-11-27 14:05:00|31445.5|31425.5|31446.5|31426.5|31446.5|31426.5|31445.5|31425.5|5
1701094200000|2023-11-27 14:10:00|31446|31426|31453.5|31433.5|31453.5|31433.5|31445.5|31425.5|15
1701094500000|2023-11-27 14:15:00|31454|31434|31461.5|31441.5|31469|31443.5|31454|31427|40
1701094800000|2023-11-27 14:20:00|31463|31443|31470.5|31435.5|31471.5|31444.5|31463|31435|8
1701095100000|2023-11-27 14:25:00|31462.5|31442.5|31462|31442|31471|31444.5|31461|31434.5|18
1701095400000|2023-11-27 14:30:00|31461.5|31441.5|31461|31441|31462|31442|31461|31441|16
1701095700000|2023-11-27 14:35:00|31460.5|31440.5|31462|31442|31462.5|31442.5|31460.5|31440.5|8
1701096000000|2023-11-27 14:40:00|31461.5|31441.5|31460|31440|31462|31442|31459|31439|19
1701096300000|2023-11-27 14:45:00|31459.5|31439.5|31468|31433|31468|31439.5|31456|31428.5|19
1701096600000|2023-11-27 14:50:00|31467.5|31432.5|31461|31441|31467.5|31441|31460.5|31432.5|3
1701096900000|2023-11-27 14:55:00|31470|31450|31467.5|31447.5|31470|31450|31465|31445|22
1701097200000|2023-11-27 15:00:00|31465|31445|31464.5|31444.5|31472.5|31452.5|31461|31441|45
1701097500000|2023-11-27 15:05:00|31464|31444|31464.5|31444.5|31467.5|31447.5|31462.5|31442.5|14
1701097800000|2023-11-27 15:10:00|31464|31444|31464|31444|31464.5|31444.5|31463|31443|26
1701098100000|2023-11-27 15:15:00|31463.5|31443.5|31463.5|31443.5|31464.5|31444.5|31462.5|31442.5|26
1701098400000|2023-11-27 15:20:00|31463|31443|31478|31458|31478|31458|31462.5|31442.5|47
1701098700000|2023-11-27 15:25:00|31478.5|31458.5|31463|31443|31479|31459|31462.5|31442.5|27
1701099000000|2023-11-27 15:30:00|31462.5|31442.5|31465.5|31445.5|31467.5|31447.5|31460|31440|22
1701099300000|2023-11-27 15:35:00|31465|31445|31464.5|31444.5|31465.5|31445.5|31464.5|31444.5|14
1701099900000|2023-11-27 15:45:00|31465|31445|31466.5|31446.5|31466.5|31446.5|31465|31445|6
1701100200000|2023-11-27 15:50:00|31466|31446|31466|31446|31466.5|31446.5|31465.5|31445.5|4
1701100500000|2023-11-27 15:55:00|31466.5|31446.5|31467.5|31447.5|31467.5|31447.5|31466|31446|5
1701100800000|2023-11-27 16:00:00|31468|31448|31467|31447|31470.5|31450.5|31464.5|31444.5|24
1701101100000|2023-11-27 16:05:00|31467.5|31447.5|31464.5|31444.5|31467.5|31447.5|31462.5|31442.5|16
1701101400000|2023-11-27 16:10:00|31464|31444|31464.5|31444.5|31464.5|31444.5|31463.5|31443.5|14
1701101700000|2023-11-27 16:15:00|31467.5|31447.5|31470|31450|31470|31450|31467.5|31447.5|6
1701102000000|2023-11-27 16:20:00|31470.5|31450.5|31470.5|31450.5|31470.5|31450.5|31470.5|31450.5|1
1701102300000|2023-11-27 16:25:00|31470|31450|31470|31450|31470|31450|31470|31450|1
1701102600000|2023-11-27 16:30:00|31470.5|31450.5|31470.5|31450.5|31471|31451|31469.5|31449.5|10
1701102900000|2023-11-27 16:35:00|31471|31451|31470.5|31450.5|31473.5|31453.5|31470.5|31450.5|4
1701103200000|2023-11-27 16:40:00|31471|31451|31475.5|31455.5|31475.5|31455.5|31471|31451|12
1701103500000|2023-11-27 16:45:00|31479|31444|31471|31451|31479|31451.5|31470.5|31443.5|10
1701103800000|2023-11-27 16:50:00|31470.5|31450.5|31470.5|31450.5|31471|31451|31470.5|31450.5|5
1701104100000|2023-11-27 16:55:00|31470|31450|31459|31439|31470|31450|31457|31432.5|25
1701104400000|2023-11-27 17:00:00|31458.5|31438.5|31460|31440|31461.5|31441.5|31455|31435|24
1701104700000|2023-11-27 17:05:00|31460.5|31440.5|31459.5|31439.5|31461|31441|31459|31439|9
1701105000000|2023-11-27 17:10:00|31459|31439|31459.5|31439.5|31460|31440|31457.5|31437.5|13
1701105600000|2023-11-27 17:20:00|31463.5|31443.5|31463.5|31443.5|31467.5|31447.5|31463.5|31443.5|18
1701105900000|2023-11-27 17:25:00|31464|31444|31463.5|31443.5|31464|31444|31463.5|31443.5|10
1701106200000|2023-11-27 17:30:00|31464|31444|31464|31444|31464|31444|31464|31444|1
1701106500000|2023-11-27 17:35:00|31463.5|31443.5|31459.5|31439.5|31464|31444|31459|31439|6
1701106800000|2023-11-27 17:40:00|31459|31439|31459|31439|31459|31439|31459|31439|1
1701107100000|2023-11-27 17:45:00|31459.5|31439.5|31455|31420|31460|31439.5|31450.5|31420|27
1701107400000|2023-11-27 17:50:00|31454.5|31419.5|31454.5|31419.5|31455|31420|31453.5|31418.5|10
1701107700000|2023-11-27 17:55:00|31454|31419|31451.5|31416.5|31457|31422|31451.5|31416.5|16
1701108000000|2023-11-27 18:00:00|31452.5|31417.5|31446.5|31426.5|31454|31430.5|31446|31417.5|23
1701108300000|2023-11-27 18:05:00|31446|31426|31437.5|31417.5|31448|31426|31437.5|31412.5|10
1701108600000|2023-11-27 18:10:00|31438|31418|31437.5|31417.5|31439.5|31419.5|31437.5|31417.5|7
1701108900000|2023-11-27 18:15:00|31438|31418|31438|31418|31438|31418|31438|31418|1
1701109200000|2023-11-27 18:20:00|31438.5|31418.5|31443.5|31423.5|31444|31424|31438.5|31418.5|10
1701109500000|2023-11-27 18:25:00|31444|31424|31444|31424|31444|31424|31443.5|31423.5|5
1701109800000|2023-11-27 18:30:00|31443.5|31423.5|31438.5|31418.5|31443.5|31423.5|31438.5|31418.5|9
1701110100000|2023-11-27 18:35:00|31439|31419|31438.5|31418.5|31439|31419|31438.5|31418.5|2
1701110400000|2023-11-27 18:40:00|31439|31419|31438.5|31418.5|31439|31419|31438.5|31418.5|4
1701110700000|2023-11-27 18:45:00|31439|31419|31438.5|31418.5|31439.5|31419.5|31438.5|31418.5|8
1701111300000|2023-11-27 18:55:00|31438|31418|31438.5|31418.5|31438.5|31418.5|31438|31418|2
1701111600000|2023-11-27 19:00:00|31438|31418|31438|31418|31438|31418|31438|31418|1
1701112200000|2023-11-27 19:10:00|31439|31419|31440|31420|31440|31420|31439|31419|2
1701112500000|2023-11-27 19:15:00|31439|31419|31439.5|31419.5|31440|31420|31439|31419|4
1701112800000|2023-11-27 19:20:00|31440|31420|31438|31418|31440|31420|31438|31418|9
1701113100000|2023-11-27 19:25:00|31438.5|31418.5|31438.5|31418.5|31439|31419|31438.5|31418.5|3
1701113400000|2023-11-27 19:30:00|31438|31418|31438|31418|31438|31418|31438|31418|1
1701113700000|2023-11-27 19:35:00|31438.5|31418.5|31438.5|31418.5|31438.5|31418.5|31438|31418|3
1701114000000|2023-11-27 19:40:00|31437.5|31417.5|31438|31418|31438|31418|31437|31417|4
1701114300000|2023-11-27 19:45:00|31439|31419|31438.5|31418.5|31439.5|31419.5|31438.5|31418.5|8
1701114900000|2023-11-27 19:55:00|31438|31418|31438|31418|31438|31418|31438|31418|1
1701115800000|2023-11-27 20:10:00|31437.5|31417.5|31438|31418|31438|31418|31437|31417|4
1701116100000|2023-11-27 20:15:00|31438.5|31418.5|31438.5|31418.5|31438.5|31418.5|31438.5|31418.5|1
1701116400000|2023-11-27 20:20:00|31438|31418|31436.5|31416.5|31438|31418|31436.5|31416.5|4
1701116700000|2023-11-27 20:25:00|31436|31416|31435.5|31415.5|31436|31416|31435.5|31415.5|2
1701117000000|2023-11-27 20:30:00|31436|31416|31436|31416|31436|31416|31435.5|31415.5|5
1701117300000|2023-11-27 20:35:00|31435.5|31415.5|31436|31416|31437|31417|31435.5|31415.5|11
1701117900000|2023-11-27 20:45:00|31436.5|31416.5|31437|31417|31437|31417|31436.5|31416.5|2
1701118500000|2023-11-27 20:55:00|31436.5|31416.5|31436.5|31416.5|31436.5|31416.5|31436.5|31416.5|1
1701136800000|2023-11-28 02:00:00|31341.5|31321.5|31344.5|31324.5|31345|31325|31341|31321|21
1701137100000|2023-11-28 02:05:00|31344|31324|31346.5|31326.5|31348.5|31328.5|31341.5|31321.5|19
1701137400000|2023-11-28 02:10:00|31347|31327|31352|31332|31353|31333|31347|31327|22
1701137700000|2023-11-28 02:15:00|31348.5|31328.5|31340|31320|31353.5|31333.5|31335|31315|45
1701138000000|2023-11-28 02:20:00|31340.5|31320.5|31338|31318|31343|31323|31338|31318|17
1701138300000|2023-11-28 02:25:00|31337.5|31317.5|31333|31313|31337.5|31317.5|31329|31309|26
1701138600000|2023-11-28 02:30:00|31333.5|31313.5|31315|31295|31338|31318|31309|31289|59
1701138900000|2023-11-28 02:35:00|31315.5|31295.5|31319|31299|31327|31307|31313.5|31293.5|58
1701139200000|2023-11-28 02:40:00|31318.5|31298.5|31323.5|31303.5|31327.5|31307.5|31315.5|31295.5|49
1701139500000|2023-11-28 02:45:00|31324|31304|31325.5|31305.5|31326|31306|31322|31302|52
1701139800000|2023-11-28 02:50:00|31325|31305|31329|31309|31330|31310|31324|31304|24
1701140100000|2023-11-28 02:55:00|31329.5|31309.5|31333|31313|31335.5|31315.5|31328.5|31308.5|28
1701140400000|2023-11-28 03:00:00|31332|31312|31332|31312|31332|31312|31330|31310|27
1701140700000|2023-11-28 03:05:00|31332.5|31312.5|31337.5|31317.5|31337.5|31317.5|31331|31311|14
1701141000000|2023-11-28 03:10:00|31332.5|31312.5|31335.5|31315.5|31337.5|31317.5|31330.5|31310.5|27
1701141300000|2023-11-28 03:15:00|31345.5|31325.5|31339.5|31319.5|31345.5|31325.5|31339|31319|19
1701141600000|2023-11-28 03:20:00|31340|31320|31340|31320|31340|31320|31339|31319|13
1701141900000|2023-11-28 03:25:00|31340.5|31320.5|31337|31317|31345.5|31325.5|31337|31317|47
1701142200000|2023-11-28 03:30:00|31338|31318|31343.5|31323.5|31345.5|31325.5|31338|31318|15
1701142500000|2023-11-28 03:35:00|31344|31324|31348|31328|31348.5|31328.5|31343|31323|27
1701142800000|2023-11-28 03:40:00|31347.5|31327.5|31343|31323|31348|31328|31338.5|31318.5|15
1701143100000|2023-11-28 03:45:00|31343.5|31323.5|31342.5|31322.5|31344|31324|31340.5|31320.5|16
1701143400000|2023-11-28 03:50:00|31343|31323|31329|31309|31343|31323|31329|31309|33
1701143700000|2023-11-28 03:55:00|31328.5|31308.5|31328|31308|31329|31309|31323.5|31303.5|27
1701144000000|2023-11-28 04:00:00|31327.5|31307.5|31327|31307|31329|31309|31323.5|31303.5|37
1701144300000|2023-11-28 04:05:00|31326.5|31306.5|31325.5|31305.5|31337|31317|31325.5|31305.5|36
1701144600000|2023-11-28 04:10:00|31326|31306|31328.5|31308.5|31328.5|31308.5|31326|31306|20
1701144900000|2023-11-28 04:15:00|31328|31308|31324|31304|31328.5|31308.5|31324|31304|16
1701145200000|2023-11-28 04:20:00|31323.5|31303.5|31325.5|31305.5|31325.5|31305.5|31323.5|31303.5|20
1701145500000|2023-11-28 04:25:00|31325|31305|31323|31303|31325|31305|31319.5|31299.5|18
1701145800000|2023-11-28 04:30:00|31323.5|31303.5|31328|31308|31329|31309|31319|31299|31
1701146100000|2023-11-28 04:35:00|31327.5|31307.5|31325.5|31305.5|31327.5|31307.5|31324|31304|28
1701146400000|2023-11-28 04:40:00|31326|31306|31324.5|31304.5|31326|31306|31322|31302|20
1701146700000|2023-11-28 04:45:00|31324|31304|31328|31308|31328|31308|31323.5|31303.5|15
1701147000000|2023-11-28 04:50:00|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|1
1701147600000|2023-11-28 05:00:00|31328|31308|31327.5|31307.5|31328.5|31308.5|31327.5|31307.5|4
1701147900000|2023-11-28 05:05:00|31328|31308|31328.5|31308.5|31328.5|31308.5|31328|31308|2
1701148200000|2023-11-28 05:10:00|31328|31308|31328.5|31308.5|31328.5|31308.5|31328|31308|2
1701148800000|2023-11-28 05:20:00|31328|31308|31327.5|31307.5|31328|31308|31327.5|31307.5|4
1701149100000|2023-11-28 05:25:00|31327|31307|31327.5|31307.5|31327.5|31307.5|31326.5|31306.5|8
1701149700000|2023-11-28 05:35:00|31328|31308|31341|31321|31342.5|31322.5|31328|31308|23
1701150000000|2023-11-28 05:40:00|31341.5|31321.5|31342|31322|31342|31322|31340.5|31320.5|6
1701150300000|2023-11-28 05:45:00|31342.5|31322.5|31347.5|31327.5|31348.5|31328.5|31342.5|31322.5|11
1701150600000|2023-11-28 05:50:00|31346.5|31326.5|31344.5|31324.5|31346.5|31326.5|31342|31322|16
1701150900000|2023-11-28 05:55:00|31344|31324|31342.5|31322.5|31344|31324|31342.5|31322.5|6
1701151200000|2023-11-28 06:00:00|31342|31322|31338|31318|31344|31324|31338|31318|20
1701151500000|2023-11-28 06:05:00|31337.5|31317.5|31341.5|31321.5|31341.5|31321.5|31337|31317|17
1701151800000|2023-11-28 06:10:00|31341|31321|31353|31333|31354|31334|31341|31321|33
1701152100000|2023-11-28 06:15:00|31352|31332|31348.5|31328.5|31352|31332|31348.5|31328.5|28
1701152400000|2023-11-28 06:20:00|31349|31329|31351.5|31331.5|31352|31332|31349|31329|16
1701152700000|2023-11-28 06:25:00|31352|31332|31351|31331|31352.5|31332.5|31350.5|31330.5|9
1701153000000|2023-11-28 06:30:00|31349|31329|31349|31329|31350|31330|31346|31326|31
1701153300000|2023-11-28 06:35:00|31351|31331|31363|31343|31365|31345|31349|31329|37
1701153600000|2023-11-28 06:40:00|31363.5|31343.5|31362|31342|31367|31347|31362|31342|41
1701153900000|2023-11-28 06:45:00|31362.5|31342.5|31364.5|31344.5|31365|31345|31361.5|31341.5|19
1701154200000|2023-11-28 06:50:00|31365|31345|31362.5|31342.5|31367|31347|31362|31342|20
1701154500000|2023-11-28 06:55:00|31363|31343|31367|31347|31367.5|31347.5|31363|31343|13
1701154800000|2023-11-28 07:00:00|31367.5|31347.5|31368|31348|31368|31348|31367.5|31347.5|2
1701155100000|2023-11-28 07:05:00|31368.5|31348.5|31365.5|31345.5|31368.5|31348.5|31364.5|31344.5|12
1701155400000|2023-11-28 07:10:00|31366|31346|31368|31348|31368|31348|31365|31345|16
1701155700000|2023-11-28 07:15:00|31363.5|31343.5|31364|31344|31373.5|31353.5|31363.5|31343.5|33
1701156000000|2023-11-28 07:20:00|31364.5|31344.5|31364.5|31344.5|31364.5|31344.5|31364|31344|3
1701156300000|2023-11-28 07:25:00|31364|31344|31364|31344|31364.5|31344.5|31364|31344|13
1701156600000|2023-11-28 07:30:00|31363.5|31343.5|31362|31342|31363.5|31343.5|31362|31342|12
1701156900000|2023-11-28 07:35:00|31362.5|31342.5|31359.5|31324.5|31362.5|31342.5|31344.5|31312.5|61
1701157200000|2023-11-28 07:40:00|31353|31333|31355|31335|31363|31343|31350.5|31324.5|41
1701157500000|2023-11-28 07:45:00|31355.5|31335.5|31360.5|31340.5|31363.5|31343.5|31354.5|31334.5|31
1701157800000|2023-11-28 07:50:00|31360|31340|31357|31337|31360|31340|31355|31335|16
1701158100000|2023-11-28 07:55:00|31352.5|31332.5|31352|31332|31352.5|31332.5|31351.5|31331.5|12
1701158400000|2023-11-28 08:00:00|31352.5|31332.5|31358.5|31338.5|31361|31341|31352.5|31332.5|24
1701158700000|2023-11-28 08:05:00|31358|31338|31351|31331|31358|31338|31350.5|31330.5|28
1701159000000|2023-11-28 08:10:00|31350.5|31330.5|31353.5|31333.5|31354|31334|31350|31330|18
1701159300000|2023-11-28 08:15:00|31354|31334|31359|31339|31359|31339|31353.5|31333.5|22
1701159600000|2023-11-28 08:20:00|31359.5|31339.5|31355.5|31335.5|31360|31340|31351|31331|26
1701159900000|2023-11-28 08:25:00|31355|31335|31358|31338|31358.5|31338.5|31352.5|31332.5|30
1701160200000|2023-11-28 08:30:00|31357.5|31337.5|31359|31339|31360|31340|31356.5|31336.5|52
1701160500000|2023-11-28 08:35:00|31358.5|31338.5|31362|31342|31363|31343|31358|31338|33
1701160800000|2023-11-28 08:40:00|31362.5|31342.5|31369.5|31349.5|31371|31351|31362.5|31342.5|17
1701161100000|2023-11-28 08:45:00|31369|31349|31368.5|31348.5|31371.5|31351.5|31368|31348|34
1701161400000|2023-11-28 08:50:00|31369|31349|31374.5|31354.5|31374.5|31354.5|31367|31347|29
1701161700000|2023-11-28 08:55:00|31375|31355|31377|31357|31378|31358|31374.5|31354.5|26
1701162000000|2023-11-28 09:00:00|31376|31356|31387.5|31352.5|31392|31362.5|31375|31349.5|39
1701162300000|2023-11-28 09:05:00|31380.5|31360.5|31388|31368|31388|31368|31380|31360|6
1701162600000|2023-11-28 09:10:00|31387.5|31367.5|31388|31368|31393|31373|31387|31367|13
1701162900000|2023-11-28 09:15:00|31388.5|31368.5|31375.5|31355.5|31388.5|31368.5|31365|31345|37
1701163200000|2023-11-28 09:20:00|31376|31356|31379|31359|31380|31360|31376|31356|14
1701163500000|2023-11-28 09:25:00|31379.5|31359.5|31378|31358|31379.5|31359.5|31378|31358|6
1701163800000|2023-11-28 09:30:00|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|1
1701164100000|2023-11-28 09:35:00|31373.5|31353.5|31374.5|31354.5|31376|31356|31372.5|31352.5|15
1701164400000|2023-11-28 09:40:00|31375|31355|31375|31355|31375|31355|31374|31354|15
1701164700000|2023-11-28 09:45:00|31374.5|31354.5|31370.5|31350.5|31376|31356|31370.5|31350.5|24
1701165000000|2023-11-28 09:50:00|31370|31350|31372.5|31352.5|31375.5|31355.5|31369|31349|29
1701165300000|2023-11-28 09:55:00|31370.5|31350.5|31365.5|31345.5|31370.5|31350.5|31365.5|31345.5|18
1701165600000|2023-11-28 10:00:00|31366|31346|31368.5|31348.5|31368.5|31348.5|31364.5|31344.5|46
1701165900000|2023-11-28 10:05:00|31368|31348|31366.5|31346.5|31369|31349|31366.5|31346.5|23
1701166200000|2023-11-28 10:10:00|31367.5|31347.5|31368.5|31348.5|31368.5|31348.5|31367.5|31347.5|13
1701166500000|2023-11-28 10:15:00|31368|31348|31371|31351|31372|31352|31368|31348|29
1701166800000|2023-11-28 10:20:00|31371.5|31351.5|31371|31351|31372|31352|31371|31351|9
1701167100000|2023-11-28 10:25:00|31371.5|31351.5|31365|31345|31371.5|31351.5|31364.5|31344.5|12
1701167400000|2023-11-28 10:30:00|31364.5|31344.5|31365|31345|31366|31346|31364|31344|12
1701167700000|2023-11-28 10:35:00|31365.5|31345.5|31367|31347|31368|31348|31364.5|31344.5|18
1701168000000|2023-11-28 10:40:00|31367.5|31347.5|31364.5|31344.5|31371|31351|31364.5|31344.5|23
1701168300000|2023-11-28 10:45:00|31365|31345|31367.5|31347.5|31368|31348|31365|31345|8
1701168600000|2023-11-28 10:50:00|31368|31348|31367|31347|31368|31348|31367|31347|5
1701168900000|2023-11-28 10:55:00|31366|31346|31365|31345|31366|31346|31363.5|31343.5|19
1701169200000|2023-11-28 11:00:00|31365.5|31345.5|31367.5|31347.5|31372.5|31352.5|31365.5|31345.5|16
1701169500000|2023-11-28 11:05:00|31365.5|31345.5|31367|31347|31367.5|31347.5|31364|31344|10
1701169800000|2023-11-28 11:10:00|31367.5|31347.5|31368|31348|31368|31348|31367|31347|3
1701170100000|2023-11-28 11:15:00|31369|31349|31377.5|31357.5|31377.5|31357.5|31369|31349|7
1701170400000|2023-11-28 11:20:00|31377|31357|31373.5|31353.5|31377|31357|31373.5|31353.5|15
1701170700000|2023-11-28 11:25:00|31374|31354|31374|31354|31374|31354|31373.5|31353.5|3
1701171000000|2023-11-28 11:30:00|31373.5|31353.5|31377.5|31357.5|31379|31359|31373.5|31353.5|24
1701171300000|2023-11-28 11:35:00|31377|31357|31378|31358|31378.5|31358.5|31374|31354|22
1701171600000|2023-11-28 11:40:00|31378.5|31358.5|31379|31359|31379.5|31359.5|31377.5|31357.5|9
1701171900000|2023-11-28 11:45:00|31379.5|31359.5|31377.5|31357.5|31380|31360|31377.5|31357.5|19
1701172200000|2023-11-28 11:50:00|31378|31358|31380|31360|31380|31360|31378|31358|8
1701172500000|2023-11-28 11:55:00|31379.5|31359.5|31380.5|31360.5|31380.5|31360.5|31379.5|31359.5|5
1701172800000|2023-11-28 12:00:00|31380|31360|31377.5|31357.5|31382.5|31362.5|31377|31357|23
1701173100000|2023-11-28 12:05:00|31379|31359|31372.5|31352.5|31380|31360|31372|31352|17
1701173400000|2023-11-28 12:10:00|31372|31352|31374.5|31354.5|31374.5|31354.5|31372|31352|7
1701173700000|2023-11-28 12:15:00|31369.5|31349.5|31365|31345|31369.5|31349.5|31360.5|31340.5|18
1701174600000|2023-11-28 12:30:00|31365.5|31345.5|31365|31345|31366.5|31346.5|31365|31345|7
1701174900000|2023-11-28 12:35:00|31365.5|31345.5|31365.5|31345.5|31365.5|31345.5|31365.5|31345.5|1
1701175200000|2023-11-28 12:40:00|31366|31346|31366|31346|31367|31347|31366|31346|7
1701175500000|2023-11-28 12:45:00|31366.5|31346.5|31372|31352|31373|31353|31366.5|31346.5|22
1701175800000|2023-11-28 12:50:00|31371.5|31351.5|31375.5|31355.5|31376.5|31356.5|31371.5|31351.5|22
1701176100000|2023-11-28 12:55:00|31376|31356|31376|31356|31376|31356|31376|31356|1
1701176400000|2023-11-28 13:00:00|31375.5|31355.5|31380.5|31360.5|31380.5|31360.5|31375.5|31355.5|5
1701176700000|2023-11-28 13:05:00|31381|31361|31382.5|31362.5|31383.5|31363.5|31381|31361|9
1701177000000|2023-11-28 13:10:00|31383|31363|31376.5|31356.5|31383|31363|31376|31356|12
1701177300000|2023-11-28 13:15:00|31384.5|31364.5|31373|31353|31384.5|31364.5|31372.5|31352.5|20
1701177600000|2023-11-28 13:20:00|31372.5|31352.5|31365.5|31345.5|31373.5|31353.5|31365.5|31345.5|11
1701177900000|2023-11-28 13:25:00|31366|31346|31366|31346|31367.5|31347.5|31365|31345|13
1701178200000|2023-11-28 13:30:00|31365.5|31345.5|31368.5|31333.5|31368.5|31345.5|31359.5|31333|14
1701178500000|2023-11-28 13:35:00|31368|31333|31358.5|31338.5|31368|31338.5|31358.5|31328|32
1701178800000|2023-11-28 13:40:00|31358|31338|31355.5|31335.5|31358.5|31338.5|31355|31335|11
1701179100000|2023-11-28 13:45:00|31347.5|31327.5|31354|31334|31356|31336|31347.5|31327.5|11
1701179400000|2023-11-28 13:50:00|31361|31326|31341.5|31306.5|31361|31326|31339|31304|24
1701179700000|2023-11-28 13:55:00|31344.5|31309.5|31353.5|31318.5|31361.5|31326.5|31344.5|31309.5|51
1701180000000|2023-11-28 14:00:00|31353|31318|31353.5|31318.5|31355|31320|31352.5|31317.5|27
1701180300000|2023-11-28 14:05:00|31354|31319|31350|31315|31355|31320|31350|31315|17
1701180600000|2023-11-28 14:10:00|31350.5|31315.5|31350.5|31315.5|31351|31316|31349.5|31314.5|17
1701180900000|2023-11-28 14:15:00|31351|31316|31354.5|31319.5|31354.5|31319.5|31350.5|31315.5|16
1701181200000|2023-11-28 14:20:00|31355|31320|31343.5|31308.5|31357.5|31322.5|31341|31306|26
1701181500000|2023-11-28 14:25:00|31343|31308|31346|31311|31349|31314|31329.5|31294.5|24
1701183000000|2023-11-28 14:50:00|31328|31293|31323.5|31303.5|31329|31303.5|31323.5|31293|4
1701183300000|2023-11-28 14:55:00|31324|31304|31331|31295|31331|31311|31323.5|31294|40
1701183600000|2023-11-28 15:00:00|31333|31297|31319.5|31284.5|31339|31313.5|31319.5|31284.5|40
1701183900000|2023-11-28 15:05:00|31304.5|31285|31337.5|31302.5|31338.5|31312|31304.5|31281|63
1701184200000|2023-11-28 15:10:00|31338|31303|31326.5|31306.5|31340.5|31307|31325.5|31293|46
1701184500000|2023-11-28 15:15:00|31327|31307|31324.5|31304.5|31327|31307|31324.5|31304.5|5
1701184800000|2023-11-28 15:20:00|31323.5|31303.5|31326|31306|31326|31306|31323.5|31303.5|6
1701185100000|2023-11-28 15:25:00|31325.5|31305.5|31324|31304|31326|31306|31324|31304|19
1701185400000|2023-11-28 15:30:00|31324.5|31304.5|31332|31312|31333.5|31313.5|31324|31304|32
1701185700000|2023-11-28 15:35:00|31331.5|31311.5|31319|31299|31339|31319|31318.5|31298.5|58
1701186000000|2023-11-28 15:40:00|31318.5|31298.5|31302.5|31282.5|31318.5|31298.5|31297|31277|49
1701186300000|2023-11-28 15:45:00|31303|31283|31294.5|31259.5|31325|31297.5|31256.5|31214.5|75
1701186600000|2023-11-28 15:50:00|31294|31259|31285.5|31265.5|31294.5|31266|31284.5|31255|43
1701186900000|2023-11-28 15:55:00|31286|31266|31281.5|31246.5|31289.5|31266|31255|31213|62
1701187200000|2023-11-28 16:00:00|31282|31247|31283.5|31263.5|31288|31264.5|31280.5|31245.5|34
1701187500000|2023-11-28 16:05:00|31283|31263|31271|31251|31283.5|31263.5|31271|31251|34
1701187800000|2023-11-28 16:10:00|31271.5|31251.5|31265.5|31245.5|31276.5|31256.5|31264|31244|67
1701188100000|2023-11-28 16:15:00|31266|31246|31268|31233|31277.5|31246|31244|31209|80
1701188400000|2023-11-28 16:20:00|31268.5|31233.5|31254|31218|31268.5|31233.5|31241|31203|53
1701188700000|2023-11-28 16:25:00|31237|31202|31255.5|31220.5|31255.5|31227|31225.5|31195.5|81
1701189000000|2023-11-28 16:30:00|31256|31221|31244.5|31209.5|31256.5|31221.5|31241.5|31206.5|51
1701189300000|2023-11-28 16:35:00|31244|31209|31242|31207|31244|31209|31240.5|31205.5|12
1701189600000|2023-11-28 16:40:00|31240|31205|31232|31197|31240.5|31215|31223.5|31195.5|35
1701189900000|2023-11-28 16:45:00|31232.5|31197.5|31225.5|31190.5|31233|31198|31223.5|31188.5|63
1701190200000|2023-11-28 16:50:00|31225|31190|31201.1|31159.1|31232.5|31190.5|31102.5|31060.5|35
1701190500000|2023-11-28 16:55:00|31203.5|31161.5|31191.5|31156.5|31203.5|31161.5|31187|31148|64
1701190800000|2023-11-28 17:00:00|31194|31159|31191.6|31156.6|31194|31159|31185.5|31150.5|20
1701191100000|2023-11-28 17:05:00|31192.1|31157.1|31197|31177|31201|31177.5|31186.5|31157.1|36
1701191400000|2023-11-28 17:10:00|31197.5|31177.5|31189.5|31169.5|31198|31178|31187|31167|16
1701191700000|2023-11-28 17:15:00|31189|31169|31199|31164|31199.5|31169|31189|31162|39
1701192000000|2023-11-28 17:20:00|31199.5|31164.5|31204.5|31169.5|31204.5|31169.5|31199.5|31164.5|8
1701192300000|2023-11-28 17:25:00|31204|31169|31203|31168|31204.5|31169.5|31203|31168|17
1701192600000|2023-11-28 17:30:00|31202.9|31167.9|31198.5|31163.5|31205|31170|31198.5|31163.5|25
1701192900000|2023-11-28 17:35:00|31198|31163|31198|31163|31198|31163|31198|31163|1
1701193200000|2023-11-28 17:40:00|31202.5|31167.5|31210.1|31170.1|31213.6|31173.3|31199.5|31164.5|22
1701193500000|2023-11-28 17:45:00|31207.6|31172.6|31210.1|31170.1|31210.1|31172.6|31207.6|31170.1|2
1701193800000|2023-11-28 17:50:00|31204.4|31169.4|31202.6|31167.6|31204.4|31169.4|31199.4|31164.4|5
1701194100000|2023-11-28 17:55:00|31205|31170|31207.5|31172.5|31210.6|31175.6|31205|31170|5
1701194400000|2023-11-28 18:00:00|31204.4|31169.4|31210|31175|31215|31180|31204.4|31169.4|26
1701194700000|2023-11-28 18:05:00|31211.5|31176.5|31230|31195|31235|31200|31208.7|31173.7|65
1701195000000|2023-11-28 18:10:00|31230.7|31195.7|31232|31197|31233.1|31198.1|31226|31191|37
1701195300000|2023-11-28 18:15:00|31232.3|31197.3|31251.7|31216.7|31252.2|31217.2|31227.5|31192.5|29
1701195600000|2023-11-28 18:20:00|31251.3|31216.3|31237.2|31202.2|31251.3|31216.3|31237.1|31202.1|27
1701195900000|2023-11-28 18:25:00|31237|31202|31237.5|31202.5|31237.8|31204.5|31220|31197|29
1701196200000|2023-11-28 18:30:00|31238|31203|31234|31199|31239|31204|31234|31199|19
1701196500000|2023-11-28 18:35:00|31234.5|31199.5|31233.5|31198.5|31235.5|31200.5|31223.9|31188.9|65
1701196800000|2023-11-28 18:40:00|31234|31199|31238|31203|31238|31203|31228.1|31193.1|47
1701197100000|2023-11-28 18:45:00|31238.5|31203.5|31235.5|31200.5|31238.5|31203.5|31232.9|31197.9|24
1701197400000|2023-11-28 18:50:00|31230.4|31195.4|31230.6|31195.6|31235.5|31200.5|31222.5|31187.5|48
1701197700000|2023-11-28 18:55:00|31230.8|31195.8|31235.6|31200.6|31236.9|31201.9|31225.5|31190.5|51
1701198000000|2023-11-28 19:00:00|31235.5|31200.5|31232|31197|31235.5|31200.5|31224.5|31189.5|33
1701198300000|2023-11-28 19:05:00|31231.5|31196.5|31234.4|31199.4|31234.4|31199.4|31231|31196|8
1701198600000|2023-11-28 19:10:00|31233.4|31198.4|31228.7|31193.7|31233.4|31198.4|31228.2|31193.2|7
1701198900000|2023-11-28 19:15:00|31225|31189|31221.6|31186.6|31229.2|31194.2|31218.6|31183.6|34
1701199200000|2023-11-28 19:20:00|31221.8|31186.8|31216.1|31181.1|31225|31187.5|31215|31180|49
1701199500000|2023-11-28 19:25:00|31224|31189|31228.7|31186.7|31228.9|31189|31220|31184.6|29
1701199800000|2023-11-28 19:30:00|31228.9|31186.9|31215|31180|31228.9|31186.9|31215|31180|2
1701200100000|2023-11-28 19:35:00|31218.6|31183.6|31230|31194.9|31235.1|31200.1|31218.6|31183.6|45
1701200400000|2023-11-28 19:40:00|31229.5|31194.5|31227.2|31192.2|31229.5|31194.5|31226.7|31191.7|11
1701200700000|2023-11-28 19:45:00|31228.5|31193.5|31226.7|31191.7|31229|31194|31226.7|31191.7|21
1701201000000|2023-11-28 19:50:00|31228|31193|31226.7|31191.7|31228|31193|31226.2|31191.2|4
1701201300000|2023-11-28 19:55:00|31226.2|31191.2|31226.7|31191.7|31228|31193|31226.2|31191.2|8
1701201600000|2023-11-28 20:00:00|31225|31189|31229|31189|31229|31191.5|31224|31189|15
1701201900000|2023-11-28 20:05:00|31215|31180|31215.5|31180.5|31215.6|31180.6|31215|31180|7
1701202200000|2023-11-28 20:10:00|31215.1|31180.1|31217.1|31182.1|31217.5|31182.5|31215.1|31180.1|7
1701202500000|2023-11-28 20:15:00|31217.5|31182.5|31217.5|31182.5|31217.5|31182.5|31217.5|31182.5|1
1701202800000|2023-11-28 20:20:00|31218|31183|31220.5|31185.5|31220.5|31185.5|31217.5|31182.5|11
1701203100000|2023-11-28 20:25:00|31221.1|31186.1|31221.6|31186.6|31231.2|31196.2|31219|31184|45
1701203400000|2023-11-28 20:30:00|31221.2|31186.2|31221.6|31186.6|31221.6|31186.6|31218.5|31183.5|12
1701203700000|2023-11-28 20:35:00|31222|31187|31221|31186|31224.5|31189.5|31220.5|31185.5|46
1701204000000|2023-11-28 20:40:00|31208.9|31188.9|31213.4|31178.4|31214.5|31188.9|31207|31177.6|18
1701204300000|2023-11-28 20:45:00|31213.9|31178.9|31211.9|31176.9|31213.9|31178.9|31211.9|31176.9|10
1701204600000|2023-11-28 20:50:00|31211.6|31176.6|31213.2|31178.2|31215|31180|31209|31174|27
1701204900000|2023-11-28 20:55:00|31213.4|31178.4|31214|31179|31214|31179|31211.5|31176.5|13
1701223200000|2023-11-29 02:00:00|31137.3|31117.3|31150.3|31130.3|31150.3|31130.3|31137.3|31117.3|32
1701223500000|2023-11-29 02:05:00|31150.5|31130.5|31145.2|31125.2|31179|31144|31140.2|31116.6|87
1701223800000|2023-11-29 02:10:00|31144.8|31124.8|31124.5|31104.5|31144.8|31124.8|31112.2|31092.2|88
1701224100000|2023-11-29 02:15:00|31124|31104|31106.2|31086.2|31124|31104|31106|31086|25
1701224400000|2023-11-29 02:20:00|31108|31088|31104.8|31084.8|31116|31096|31102|31082|55
1701224700000|2023-11-29 02:25:00|31104.6|31084.6|31107.3|31087.3|31107.3|31087.3|31104.3|31084.3|36
1701225000000|2023-11-29 02:30:00|31108.3|31088.3|31104.4|31084.4|31108.3|31088.3|31102.2|31082.2|48
1701225300000|2023-11-29 02:35:00|31104.5|31084.5|31082.2|31062.2|31104.5|31084.5|31064|31044|86
1701225600000|2023-11-29 02:40:00|31082.4|31062.4|31094|31074|31100.5|31080.5|31082.4|31062.4|51
1701225900000|2023-11-29 02:45:00|31092.3|31072.3|31095.2|31075.2|31100.7|31080.7|31091.1|31071.1|108
1701226200000|2023-11-29 02:50:00|31095.5|31075.5|31097.5|31077.5|31097.5|31077.5|31090.6|31070.6|36
1701226500000|2023-11-29 02:55:00|31097.3|31077.3|31107.8|31087.8|31108.3|31088.3|31092.5|31072.5|60
1701226800000|2023-11-29 03:00:00|31105.7|31085.7|31099.8|31079.8|31107.7|31087.7|31099.8|31079.8|48
1701227100000|2023-11-29 03:05:00|31099.9|31079.9|31101.1|31081.1|31108.9|31088.9|31099.2|31079.2|92
1701227400000|2023-11-29 03:10:00|31102.5|31082.5|31107.5|31087.5|31108.8|31088.8|31102.5|31082.5|49
1701227700000|2023-11-29 03:15:00|31108.9|31088.9|31107.5|31087.5|31109.4|31089.4|31107.5|31087.5|12
1701228000000|2023-11-29 03:20:00|31108.9|31088.9|31100.9|31080.9|31127|31098|31100.9|31080.9|69
1701228300000|2023-11-29 03:25:00|31101.4|31081.4|31095.3|31075.3|31101.4|31081.4|31095.3|31075.3|22
1701228600000|2023-11-29 03:30:00|31094.9|31074.9|31095|31075|31096.5|31076.5|31094.7|31074.7|21
1701228900000|2023-11-29 03:35:00|31095.1|31075.1|31084.1|31064.1|31095.5|31075.5|31084.1|31064.1|46
1701229200000|2023-11-29 03:40:00|31080.7|31060.7|31084.3|31064.3|31087.2|31067.2|31080.6|31060.6|62
1701229500000|2023-11-29 03:45:00|31086.3|31066.3|31089.4|31069.4|31089.4|31069.4|31084.1|31064.1|42
1701229800000|2023-11-29 03:50:00|31087.5|31067.5|31077.5|31057.5|31090.7|31070.7|31077.5|31057.5|33
1701230100000|2023-11-29 03:55:00|31079.3|31059.3|31077.5|31057.5|31079.3|31059.3|31075.8|31055.8|16
1701230400000|2023-11-29 04:00:00|31078.8|31058.8|31077.3|31057.3|31080.5|31060.5|31075.5|31055.5|27
1701230700000|2023-11-29 04:05:00|31077.5|31057.5|31077.3|31057.3|31077.5|31057.5|31077.3|31057.3|6
1701231000000|2023-11-29 04:10:00|31077|31057|31044.5|31024.5|31077.5|31057.5|31044.5|31024.5|68
1701231300000|2023-11-29 04:15:00|31044|31024|31040|31005|31044.5|31024.5|31025.5|31003.5|92
1701231600000|2023-11-29 04:20:00|31039.5|31004.5|31004.7|30969.7|31041.5|31006.5|30998|30968|98
1701231900000|2023-11-29 04:25:00|30997.2|30977.2|31012.5|30977.5|31018|30993.5|30997.2|30977.2|57
1701232200000|2023-11-29 04:30:00|31013|30978|31011.7|30976.7|31013.5|30991.1|31003.1|30976.7|31
1701232500000|2023-11-29 04:35:00|31012.2|30977.2|31002|30967|31012.7|30985.5|30994.5|30966.5|63
1701232800000|2023-11-29 04:40:00|31002.6|30967.6|30993|30958|31004|30969|30973.3|30938.3|97
1701233100000|2023-11-29 04:45:00|30992.6|30957.6|30967.3|30932.3|30992.6|30957.6|30956|30928.3|58
1701233400000|2023-11-29 04:50:00|30967.2|30932.2|30926|30885|30967.2|30936.5|30922|30885|131
1701233700000|2023-11-29 04:55:00|30927|30884|30909|30889|30931.3|30897.9|30909|30884|86
1701234000000|2023-11-29 05:00:00|30905|30885|30917|30897|30920|30897|30905|30881.3|42
1701234300000|2023-11-29 05:05:00|30917.4|30897.4|30940.1|30905.1|30944.3|30914.1|30917|30897|73
1701234600000|2023-11-29 05:10:00|30940|30905|30980|30945|30980|30947.2|30933.1|30905|55
1701234900000|2023-11-29 05:15:00|30983|30948|30986.2|30951.2|30999|30963.1|30978.5|30947.5|65
1701235200000|2023-11-29 05:20:00|30986.9|30951.9|30978.4|30958.4|30990.8|30963.9|30977.9|30951.5|31
1701235500000|2023-11-29 05:25:00|30977.9|30957.9|30979|30944|30990|30958.4|30973.3|30944|51
1701235800000|2023-11-29 05:30:00|30979.6|30944.6|30985.1|30965.1|30985.1|30965.1|30972.1|30944|37
1701236100000|2023-11-29 05:35:00|30984.9|30964.9|30985.7|30965.7|30989.5|30969.5|30975.3|30951.8|43
1701236400000|2023-11-29 05:40:00|30985.5|30965.5|30995|30975|31002.5|30975|30982.5|30956|46
1701236700000|2023-11-29 05:45:00|30994.9|30974.9|30991.8|30971.8|30996.3|30976.3|30990.7|30970.7|31
1701237000000|2023-11-29 05:50:00|30992|30972|30984.9|30964.9|30997|30977|30984.9|30964.9|45
1701237300000|2023-11-29 05:55:00|30984.1|30964.1|30981.6|30961.6|30986.5|30964.8|30977.9|30950.6|36
1701237600000|2023-11-29 06:00:00|30981.5|30961.5|31008.8|30988.8|31008.8|30988.8|30981.5|30954.7|53
1701237900000|2023-11-29 06:05:00|31008.9|30988.9|31018.5|30998.5|31019|30999|31005|30985|80
1701238200000|2023-11-29 06:10:00|31019.5|30999.5|31021.8|31001.8|31044|31016.8|31019.5|30995|83
1701238500000|2023-11-29 06:15:00|31019.5|30999.5|31007|30987|31035|31009.4|31006.4|30986.4|49
1701238800000|2023-11-29 06:20:00|31002|30961.5|30982.5|30962.5|31006.8|30971.8|30982.5|30955.2|64
1701239100000|2023-11-29 06:25:00|30980.1|30960.1|30982.5|30962.5|30985|30965|30974.7|30947.3|38
1701239400000|2023-11-29 06:30:00|30984.3|30964.3|30990|30970|30993.5|30973.5|30984.3|30964.3|34
1701239700000|2023-11-29 06:35:00|30990.1|30970.1|30987.2|30967.2|30992.5|30972.5|30987.2|30967.2|34
1701240000000|2023-11-29 06:40:00|30987.5|30967.5|30990.5|30970.5|30990.5|30970.5|30986.8|30966.8|13
1701240300000|2023-11-29 06:45:00|30990.1|30970.1|30990|30970|30990.5|30970.5|30987.5|30967.5|33
1701240600000|2023-11-29 06:50:00|30990.1|30970.1|30999.5|30979.5|31007.6|30979.8|30990.1|30967|54
1701240900000|2023-11-29 06:55:00|30999.9|30979.9|31014.9|30994.9|31015.1|30995.1|30998.2|30978.2|46
1701241200000|2023-11-29 07:00:00|31015.1|30995.1|31027.7|31007.7|31029.5|31009.5|31015.1|30995.1|58
1701241500000|2023-11-29 07:05:00|31027.3|31007.3|31017.5|30997.5|31028.5|31007.3|31008|30980|82
1701241800000|2023-11-29 07:10:00|31019.6|30999.6|31008.1|30988.1|31024.1|31004.1|31004.8|30984.8|70
1701242100000|2023-11-29 07:15:00|31007.9|30987.9|31014.4|30994.4|31016.7|30996.7|31007.1|30987.1|49
1701242400000|2023-11-29 07:20:00|31012.9|30992.9|31009.5|30989.5|31017|30997|31009.5|30989.5|57
1701242700000|2023-11-29 07:25:00|31009.6|30989.6|31015.5|30995.5|31017.4|30997.4|31006.2|30986.2|82
1701243000000|2023-11-29 07:30:00|31013.9|30993.9|31012|30992|31014.9|30994.9|31010.8|30990.8|41
1701243300000|2023-11-29 07:35:00|31012.5|30992.5|31014.5|30994.5|31021.2|31001.2|31011.2|30991.2|103
1701243600000|2023-11-29 07:40:00|31011.5|30991.5|31018|30998|31020.7|31000.7|31009.9|30983.3|124
1701243900000|2023-11-29 07:45:00|31018.5|30998.5|31021.3|31001.3|31021.8|31001.8|31012.2|30992.2|35
1701244200000|2023-11-29 07:50:00|31020.5|31000.5|31010.3|30990.3|31020.5|31000.5|31007|30987|56
1701244500000|2023-11-29 07:55:00|31010|30990|31011.3|30991.3|31011.3|30991.3|31006.3|30986.3|94
1701244800000|2023-11-29 08:00:00|31008|30988|30984|30942|31011.8|30991.8|30977.5|30940|86
1701245100000|2023-11-29 08:05:00|30984.5|30942.5|30972.5|30937.5|30999.9|30964.9|30970.5|30935.5|125
1701245400000|2023-11-29 08:10:00|30973|30938|30966.8|30946.8|30980.5|30951.4|30965|30936.8|101
1701245700000|2023-11-29 08:15:00|30965.6|30945.6|30965.8|30945.8|30966.2|30946.2|30953|30933|85
1701246000000|2023-11-29 08:20:00|30966|30946|30984.4|30964.4|30992.5|30964.4|30965.6|30944.5|40
1701246300000|2023-11-29 08:25:00|30984.8|30964.8|30996.5|30976.5|30996.8|30976.8|30984.8|30964.8|54
1701246600000|2023-11-29 08:30:00|30997.5|30977.5|30994.5|30974.5|31002.5|30982.5|30994|30974|102
1701246900000|2023-11-29 08:35:00|30996.5|30976.5|30994.4|30974.4|31003|30983|30993|30973|64
1701247200000|2023-11-29 08:40:00|30994.5|30974.5|30999|30979|30999|30979|30994.5|30974.5|20
1701247500000|2023-11-29 08:45:00|30999.3|30979.3|31013.9|30978.9|31014.1|30987.5|30997.1|30977.1|76
1701247800000|2023-11-29 08:50:00|31014.3|30979.3|31014.7|30994.7|31019.1|30996.1|31012.1|30979.3|63
1701248100000|2023-11-29 08:55:00|31014.5|30994.5|31002.5|30982.5|31014.7|30994.7|31001.5|30981.5|107
1701248400000|2023-11-29 09:00:00|31002.1|30982.1|31007|30987|31012|30992|31001|30981|53
1701248700000|2023-11-29 09:05:00|31007.5|30987.5|31012.5|30992.5|31012.5|30992.5|31007.5|30987.5|4
1701249000000|2023-11-29 09:10:00|31007.5|30987.5|31010.2|30990.2|31011.4|30991.4|31005.5|30985.5|33
1701249300000|2023-11-29 09:15:00|31010.3|30990.3|31020|31000|31022.9|31002.9|31010.3|30990.3|49
1701249600000|2023-11-29 09:20:00|31020.5|31000.5|31021.5|31001.5|31022.5|31002.5|31020|31000|28
1701249900000|2023-11-29 09:25:00|31022|31002|31029.5|30994.5|31031.5|31006|31021|30994.5|54
1701250200000|2023-11-29 09:30:00|31030|30995|31034|30999|31037|31002|31029.5|30994.5|50
1701250500000|2023-11-29 09:35:00|31033.5|30998.5|31039|31004|31039.5|31004.5|31030.5|30995.5|52
1701250800000|2023-11-29 09:40:00|31038.5|31003.5|31051.5|31031.5|31054.5|31032|31032.2|31003|47
1701251100000|2023-11-29 09:45:00|31051|31031|31047|31027|31051.5|31031.5|31044.1|31024.1|22
1701251400000|2023-11-29 09:50:00|31047.5|31027.5|31045.5|31025.5|31047.5|31027.5|31045.5|31025.5|7
1701251700000|2023-11-29 09:55:00|31045|31025|31047|31027|31049|31029|31045|31025|19
1701252000000|2023-11-29 10:00:00|31046.5|31026.5|31038.5|31018.5|31047.5|31027.5|31038|31018|32
1701252300000|2023-11-29 10:05:00|31039|31019|31050|31015|31053.5|31025|31038.5|31015|35
1701252600000|2023-11-29 10:10:00|31050.5|31015.5|31052|31032|31055|31032|31046.7|31013|36
1701252900000|2023-11-29 10:15:00|31051.1|31031.1|31052.5|31032.5|31053|31033|31048.5|31028.5|21
1701253200000|2023-11-29 10:20:00|31052|31032|31051|31031|31052|31032|31049|31029|12
1701253500000|2023-11-29 10:25:00|31050.5|31030.5|31048.5|31028.5|31051.5|31031.5|31048.5|31028.5|6
1701253800000|2023-11-29 10:30:00|31048|31028|31055|31035|31056.5|31036.5|31047.5|31027.5|22
1701254100000|2023-11-29 10:35:00|31055.5|31035.5|31078.5|31043.5|31078.5|31045.5|31055|31035|30
1701254400000|2023-11-29 10:40:00|31078.4|31043.4|31074.5|31054.5|31084|31055|31074.5|31043|39
1701254700000|2023-11-29 10:45:00|31075|31055|31089|31069|31089.5|31069.5|31074.5|31054.5|64
1701255000000|2023-11-29 10:50:00|31088.5|31068.5|31083.5|31063.5|31089|31069|31083.5|31063.5|19
1701255300000|2023-11-29 10:55:00|31076.5|31056.5|31076.5|31056.5|31078|31058|31076.5|31056.5|29
1701255600000|2023-11-29 11:00:00|31077|31057|31087.9|31067.9|31087.9|31067.9|31075|31055|50
1701255900000|2023-11-29 11:05:00|31088|31068|31091.4|31071.4|31091.5|31071.5|31085|31065|27
1701256200000|2023-11-29 11:10:00|31091|31071|31093|31073|31093.9|31073.9|31090.9|31070.9|10
1701256500000|2023-11-29 11:15:00|31095.5|31075.5|31098.5|31078.5|31102|31082|31093.5|31073.5|32
1701256800000|2023-11-29 11:20:00|31099|31079|31093|31073|31099.5|31079.5|31089.5|31069.5|18
1701257100000|2023-11-29 11:25:00|31092.5|31072.5|31087.5|31067.5|31092.5|31072.5|31086.5|31066.5|19
1701257400000|2023-11-29 11:30:00|31087|31067|31083.5|31063.5|31088|31068|31083.5|31063.5|10
1701257700000|2023-11-29 11:35:00|31084|31064|31085|31065|31085|31065|31077.5|31057.5|21
1701258000000|2023-11-29 11:40:00|31084.5|31064.5|31087|31067|31087.5|31067.5|31083.5|31063.5|18
1701258300000|2023-11-29 11:45:00|31086.5|31066.5|31082.5|31062.5|31086.5|31066.5|31082|31062|7
1701258600000|2023-11-29 11:50:00|31083|31063|31080|31060|31083|31063|31079|31059|14
1701258900000|2023-11-29 11:55:00|31080.5|31060.5|31077.9|31042.9|31085.5|31060.5|31077|31042.9|25
1701259200000|2023-11-29 12:00:00|31077.4|31042.4|31062.5|31042.5|31080|31055|31062.5|31035|32
1701259500000|2023-11-29 12:05:00|31063|31043|31062.5|31042.5|31071.3|31046.5|31055.5|31035.5|51
1701259800000|2023-11-29 12:10:00|31062.7|31042.7|31056.5|31021.5|31063|31043|31049.9|31021.2|34
1701260100000|2023-11-29 12:15:00|31056|31021|31046.5|31026.5|31056.5|31028.5|31045.5|31021|16
1701260400000|2023-11-29 12:20:00|31046|31026|31046|31026|31046|31026|31044.8|31024.8|13
1701260700000|2023-11-29 12:25:00|31045.8|31025.8|31052.5|31032.5|31057|31037|31037.5|31017.5|34
1701261000000|2023-11-29 12:30:00|31052|31032|31064|31029|31067.5|31034.7|31052|31025|51
1701261300000|2023-11-29 12:35:00|31062.5|31042.5|31071.1|31036.1|31072.5|31047.5|31060.5|31035|39
1701261600000|2023-11-29 12:40:00|31070.6|31035.6|31071|31036|31071.5|31036.5|31070|31035|28
1701261900000|2023-11-29 12:45:00|31070.5|31035.5|31063.5|31043.5|31072|31045.1|31063.5|31035.4|20
1701262200000|2023-11-29 12:50:00|31063.8|31043.8|31059.8|31039.8|31064.2|31044.2|31059.8|31039.8|20
1701262500000|2023-11-29 12:55:00|31060|31040|31062.6|31042.6|31063.3|31043.3|31060|31040|22
1701262800000|2023-11-29 13:00:00|31062.7|31042.7|31065.2|31045.2|31065.3|31045.3|31062.4|31042.4|28
1701263100000|2023-11-29 13:05:00|31065|31045|31060|31040|31065.2|31045.2|31060|31040|38
1701263400000|2023-11-29 13:10:00|31060.1|31040.1|31060|31040|31060.1|31040.1|31052.8|31032.8|29
1701264000000|2023-11-29 13:20:00|31060.1|31040.1|31059.5|31039.5|31060.1|31040.1|31059.5|31039.5|2
1701264300000|2023-11-29 13:25:00|31058.4|31038.4|31055.5|31013.5|31061.4|31038.4|31043.4|31012.5|45
1701264600000|2023-11-29 13:30:00|31054.5|31012.5|31078.6|31043.6|31078.6|31047|31051.9|31009.9|53
1701264900000|2023-11-29 13:35:00|31078.5|31043.5|31089.4|31054.4|31090.5|31062|31075|31042.9|36
1701265200000|2023-11-29 13:40:00|31088.9|31053.9|31075|31055|31090.6|31055.6|31075|31050|17
1701265500000|2023-11-29 13:45:00|31077.5|31057.5|31075|31055|31077.5|31057.5|31075|31055|3
1701265800000|2023-11-29 13:50:00|31077.5|31057.5|31085.8|31065.8|31085.8|31065.8|31075|31055|49
1701266100000|2023-11-29 13:55:00|31084.1|31064.1|31085.1|31065.1|31090.5|31065.4|31082.1|31055|15
1701266400000|2023-11-29 14:00:00|31093|31058|31097.5|31062.5|31102|31074.9|31089.9|31057.8|50
1701266700000|2023-11-29 14:05:00|31098|31063|31087.5|31052.5|31098|31065.2|31074.5|31050.6|71
1701267000000|2023-11-29 14:10:00|31090|31055|31083.7|31063.7|31090|31066.3|31077.3|31050.5|71
1701267300000|2023-11-29 14:15:00|31084.4|31064.4|31095|31060|31100|31073|31084.4|31059|63
1701267600000|2023-11-29 14:20:00|31093.3|31058.3|31086|31051|31093.3|31058.3|31082|31047|48
1701267900000|2023-11-29 14:25:00|31085.5|31050.5|31075|31055|31087|31057.5|31071.5|31045|70
1701268200000|2023-11-29 14:30:00|31072.5|31052.5|31071.6|31036.6|31078.1|31052.5|31049.6|31007.6|87
1701268500000|2023-11-29 14:35:00|31071.7|31036.7|31062.7|31042.7|31072.5|31044.7|31055.2|31035.2|71
1701268800000|2023-11-29 14:40:00|31062.4|31042.4|31056.5|31021.5|31062.9|31042.9|31048.5|31020.5|21
1701269100000|2023-11-29 14:45:00|31056|31021|31054.4|31019.4|31060|31028.2|31042.4|31018.7|46
1701269400000|2023-11-29 14:50:00|31058.5|31023.5|31053.1|31018.1|31059.2|31032.5|31045|31018.1|30
1701269700000|2023-11-29 14:55:00|31052.5|31017.5|31062.2|31027.2|31062.2|31027.2|31052.2|31017.2|24
1701270000000|2023-11-29 15:00:00|31062.4|31027.4|31019.5|30984.5|31065|31030|31019.5|30984.5|64
1701270300000|2023-11-29 15:05:00|31020.5|30985.5|31071|31029|31071.5|31029.5|31019.5|30984.5|71
1701270600000|2023-11-29 15:10:00|31070.5|31028.5|31073.5|31038.5|31080|31045|31057.5|31022|85
1701270900000|2023-11-29 15:15:00|31073|31038|31069.1|31034.1|31073|31038|31058|31023|71
1701271200000|2023-11-29 15:20:00|31068.6|31033.6|31094.6|31059.6|31094.6|31060.3|31068.5|31033.6|62
1701271500000|2023-11-29 15:25:00|31094|31059|31069.3|31049.3|31094.6|31059.6|31067|31038.5|71
1701271800000|2023-11-29 15:30:00|31070|31050|31074|31054|31083.3|31056.1|31065.8|31045.4|63
1701272100000|2023-11-29 15:35:00|31074.5|31054.5|31087.5|31067.5|31096|31076|31074.5|31053.8|53
1701272400000|2023-11-29 15:40:00|31087.9|31067.9|31090.3|31070.3|31103.5|31070.6|31087.9|31058|66
1701272700000|2023-11-29 15:45:00|31090|31070|31092.1|31057.1|31094.8|31074.8|31082|31053.6|45
1701273000000|2023-11-29 15:50:00|31097|31062|31088.6|31053.6|31097.6|31062.6|31072.5|31037.5|98
1701273300000|2023-11-29 15:55:00|31088.5|31053.5|31088.5|31053.5|31090|31062.5|31076.9|31045|65
1701273600000|2023-11-29 16:00:00|31088.9|31053.9|31071.7|31051.7|31089.5|31057.4|31071|31047.3|40
1701273900000|2023-11-29 16:05:00|31071.2|31051.2|31075.9|31055.9|31083.3|31063.3|31070.2|31050.2|69
1701274200000|2023-11-29 16:10:00|31076.2|31056.2|31080.4|31060.4|31082.3|31062.3|31076.2|31056.2|29
1701274500000|2023-11-29 16:15:00|31080.7|31060.7|31083.3|31063.3|31083.8|31063.8|31078.3|31058.3|23
1701274800000|2023-11-29 16:20:00|31083.5|31063.5|31092.2|31057.2|31092.2|31066.1|31083.3|31057.2|16
1701275100000|2023-11-29 16:25:00|31092.7|31057.7|31092.5|31072.5|31094.1|31072.5|31088.8|31057.2|15
1701275400000|2023-11-29 16:30:00|31097.2|31077.2|31108.9|31073.9|31112.5|31085.1|31097.2|31072.6|34
1701275700000|2023-11-29 16:35:00|31109.1|31074.1|31109|31089|31109.6|31089|31105.3|31073.9|21
1701276000000|2023-11-29 16:40:00|31108.6|31088.6|31120.9|31085.9|31121.7|31088.6|31105|31077.1|35
1701276300000|2023-11-29 16:45:00|31121|31086|31114.7|31094.7|31121.6|31094.7|31112.5|31086|10
1701276600000|2023-11-29 16:50:00|31114.9|31094.9|31119.6|31099.6|31119.8|31099.8|31114.8|31094.8|33
1701276900000|2023-11-29 16:55:00|31119.3|31099.3|31119.6|31099.6|31127.3|31100.2|31112|31089.5|33
1701277200000|2023-11-29 17:00:00|31118.4|31098.4|31118.4|31083.4|31131.5|31102|31113.9|31082|69
1701277500000|2023-11-29 17:05:00|31120.6|31085.6|31116.6|31081.6|31124.9|31089.9|31116.4|31081|36
1701277800000|2023-11-29 17:10:00|31115.9|31080.9|31106.5|31069.6|31116.1|31081.1|31091|31056|70
1701278100000|2023-11-29 17:15:00|31106.2|31070|31104.4|31069.4|31106.2|31070.6|31104.4|31069.4|10
1701278400000|2023-11-29 17:20:00|31105.6|31070.6|31103.5|31068.5|31112|31077|31102.5|31067.5|37
1701278700000|2023-11-29 17:25:00|31104|31069|31104.4|31069.4|31105.6|31070.6|31104|31069|6
1701279300000|2023-11-29 17:35:00|31105.6|31070.6|31103.4|31068.4|31106.6|31071.6|31103.4|31068.4|9
1701279600000|2023-11-29 17:40:00|31106.6|31071.6|31108.2|31073.2|31108.2|31073.2|31103.4|31068.4|7
1701279900000|2023-11-29 17:45:00|31103.6|31068.6|31101.9|31066.9|31107.4|31072.4|31101.9|31066.9|21
1701280200000|2023-11-29 17:50:00|31102.5|31067.5|31104.1|31069.1|31104.1|31069.1|31100.5|31065.5|19
1701280500000|2023-11-29 17:55:00|31106.4|31071.4|31103.4|31068.4|31109.2|31074.2|31103.4|31068.4|17
1701280800000|2023-11-29 18:00:00|31105.8|31070.8|31099.5|31064.5|31105.8|31070.8|31099|31064|43
1701281100000|2023-11-29 18:05:00|31099|31064|31102.4|31067.4|31106.1|31071.1|31099|31064|25
1701281400000|2023-11-29 18:10:00|31105.6|31070.6|31112.5|31077.5|31113|31078|31103.8|31068.8|7
1701281700000|2023-11-29 18:15:00|31113|31078|31113.5|31078.5|31113.5|31083.7|31101.2|31072.5|38
1701282000000|2023-11-29 18:20:00|31113.9|31078.9|31115.5|31080.5|31115.6|31080.6|31112.4|31077.4|27
1701282300000|2023-11-29 18:25:00|31115.6|31080.6|31110.2|31075.2|31117.1|31082.1|31110|31075|21
1701282600000|2023-11-29 18:30:00|31110.1|31075.1|31111.5|31076.5|31112.1|31077.1|31110.1|31075.1|13
1701283200000|2023-11-29 18:40:00|31110.9|31075.9|31105|31070|31110.9|31075.9|31105|31070|7
1701283500000|2023-11-29 18:45:00|31105.4|31070.4|31100.5|31065.5|31105.4|31070.4|31099|31064|21
1701283800000|2023-11-29 18:50:00|31100.6|31065.6|31103.1|31068.1|31106.1|31071.1|31100.6|31065.6|22
1701284100000|2023-11-29 18:55:00|31102.5|31067.5|31097.5|31055.5|31102.5|31067.5|31097.5|31055.5|44
1701284400000|2023-11-29 19:00:00|31098|31056|31100.5|31065.5|31101.5|31066.5|31096.5|31056|16
1701284700000|2023-11-29 19:05:00|31101.2|31066.2|31084|31064|31101.2|31066.2|31078.5|31054|34
1701285000000|2023-11-29 19:10:00|31083.5|31063.5|31080|31045|31083.5|31063.5|31071.5|31043.7|29
1701285300000|2023-11-29 19:15:00|31080.5|31045.5|31074|31039|31082|31047|31066.4|31038|16
1701285600000|2023-11-29 19:20:00|31074.5|31039.5|31082.5|31047.5|31083|31057.5|31067.2|31039.5|23
1701285900000|2023-11-29 19:25:00|31085|31050|31092.6|31057.6|31092.6|31057.6|31085|31050|24
1701286200000|2023-11-29 19:30:00|31093.6|31058.6|31094|31059|31094.6|31059.6|31092.5|31057.5|9
1701286500000|2023-11-29 19:35:00|31094.5|31059.5|31092.5|31057.5|31094.5|31059.5|31092.5|31057.5|4
1701286800000|2023-11-29 19:40:00|31093.3|31058.3|31089.5|31054.5|31093.3|31058.3|31085.5|31050.5|15
1701287100000|2023-11-29 19:45:00|31089|31054|31081.5|31061.5|31089|31061.5|31081.5|31053.5|3
1701287400000|2023-11-29 19:50:00|31087|31067|31094.7|31059.7|31098|31071|31087|31059|13
1701287700000|2023-11-29 19:55:00|31094|31059|31093.6|31058.6|31094.8|31059.8|31093.1|31058.1|18
1701288000000|2023-11-29 20:00:00|31093|31058|31091.5|31056.5|31093|31058|31091.1|31056.1|5
1701288300000|2023-11-29 20:05:00|31092|31057|31092.5|31057.5|31092.5|31057.5|31091.5|31056.5|6
1701288600000|2023-11-29 20:10:00|31092|31057|31099.3|31064.3|31099.5|31064.5|31092|31057|19
1701288900000|2023-11-29 20:15:00|31099.1|31064.1|31097.5|31062.5|31101|31066|31097.5|31062.5|19
1701289200000|2023-11-29 20:20:00|31097.2|31062.2|31097.5|31062.5|31098|31063|31097|31062|9
1701289500000|2023-11-29 20:25:00|31097.9|31062.9|31102|31067|31102.5|31067.5|31097.5|31062.5|16
1701289800000|2023-11-29 20:30:00|31101.5|31066.5|31090.5|31070.5|31101.5|31070.5|31090.5|31062|7
1701290100000|2023-11-29 20:35:00|31091|31071|31088|31068|31091|31071|31087.5|31067.5|6
1701290400000|2023-11-29 20:40:00|31087.5|31067.5|31094.7|31059.7|31095|31068|31087.5|31059.5|6
1701290700000|2023-11-29 20:45:00|31094.5|31059.5|31098|31063|31098.1|31063.1|31094.1|31059.1|16
1701291000000|2023-11-29 20:50:00|31098.5|31063.5|31095|31060|31098.5|31063.5|31093.6|31058.6|11
1701291300000|2023-11-29 20:55:00|31094.6|31059.6|31095|31060|31095|31060|31094.6|31059.6|2
1701309600000|2023-11-30 02:00:00|31114.2|31079|31104.5|31084.5|31114.2|31085.1|31102|31072.6|34
1701309900000|2023-11-30 02:05:00|31104.6|31084.6|31093.8|31073.8|31107.2|31085.6|31093.6|31066.8|44
1701310200000|2023-11-30 02:10:00|31093.7|31073.7|31086|31066|31096.6|31076.6|31078.5|31058.5|92
1701310500000|2023-11-30 02:15:00|31085.5|31065.5|31091.1|31071.1|31091.6|31071.6|31084.5|31064.5|63
1701310800000|2023-11-30 02:20:00|31091.6|31071.6|31079|31059|31103.5|31075|31078.5|31058.5|113
1701311100000|2023-11-30 02:25:00|31079.2|31059.2|31044.8|31009.8|31084.5|31059.2|31040|31009.2|157
1701311400000|2023-11-30 02:30:00|31044.5|31009.5|31027.3|31007.3|31052.3|31025.2|31025|31003|117
1701311700000|2023-11-30 02:35:00|31027.8|31007.8|31024.6|31004.6|31028.8|31008.8|31018.9|30998.9|37
1701312000000|2023-11-30 02:40:00|31024.1|31004.1|31004|30984|31025.7|31005.7|30997|30960|122
1701312300000|2023-11-30 02:45:00|31004.6|30984.6|30983.5|30963.5|31005.5|30985.5|30983.5|30963.5|126
1701312600000|2023-11-30 02:50:00|30983.7|30963.7|30986|30966|30991|30971|30974.3|30954.3|106
1701312900000|2023-11-30 02:55:00|30986.5|30966.5|31006.3|30986.3|31006.5|30986.5|30985|30965|74
1701313200000|2023-11-30 03:00:00|31006.5|30986.5|31012.1|30992.1|31014|30994|31006.5|30986.5|36
1701313500000|2023-11-30 03:05:00|31011.9|30991.9|31018.9|30998.9|31018.9|30998.9|31010.5|30990.5|42
1701313800000|2023-11-30 03:10:00|31018.4|30998.4|31015.5|30995.5|31018.4|30998.4|31013|30993|43
1701314100000|2023-11-30 03:15:00|31016.5|30996.5|31036.5|31016.5|31043.5|31017.5|31015.5|30995.5|144
1701314400000|2023-11-30 03:20:00|31037|31017|31034.9|31014.9|31037|31017|31033.5|31013.5|41
1701314700000|2023-11-30 03:25:00|31034.6|31014.6|31035.8|31015.8|31037.5|31017.5|31033|31013|52
1701315000000|2023-11-30 03:30:00|31035.6|31015.6|31042.5|31022.5|31044|31024|31034.5|31014.5|34
1701315300000|2023-11-30 03:35:00|31041.7|31021.7|31032.8|31012.8|31041.7|31021.7|31031.8|31011.8|53
1701315600000|2023-11-30 03:40:00|31033|31013|31026.4|31006.4|31037.8|31017.8|31023.9|31003.9|35
1701315900000|2023-11-30 03:45:00|31026.1|31006.1|31028.2|31008.2|31029|31009|31025.6|31005.6|18
1701316200000|2023-11-30 03:50:00|31028.8|31008.8|31023.6|31003.6|31030|31010|31022|31002|30
1701316500000|2023-11-30 03:55:00|31024.1|31004.1|31009.7|30989.7|31024.1|31004.1|31008|30988|61
1701316800000|2023-11-30 04:00:00|31011|30991|31008|30988|31014.5|30994.5|31008|30988|39
1701317100000|2023-11-30 04:05:00|31008.5|30988.5|31007.7|30987.7|31009.5|30989.5|31005.8|30985.8|19
1701317400000|2023-11-30 04:10:00|31008|30988|31012.5|30992.5|31012.5|30992.5|31007.7|30987.7|24
1701317700000|2023-11-30 04:15:00|31012.6|30992.6|31012.5|30992.5|31013.5|30993.5|31011|30991|53
1701318000000|2023-11-30 04:20:00|31012|30992|31011|30991|31012.5|30992.5|31009|30989|111
1701318300000|2023-11-30 04:25:00|31010.5|30990.5|31020|31000|31021|31001|31009.5|30989.5|211
1701318600000|2023-11-30 04:30:00|31019.5|30999.5|31023|31003|31023.5|31003.5|31019.1|30999.1|194
1701318900000|2023-11-30 04:35:00|31024|31004|31025.7|31005.7|31025.7|31005.7|31022|31002|276
1701319200000|2023-11-30 04:40:00|31025.5|31005.5|31025.5|31005.5|31029.5|31009.5|31024.5|31004.5|447
1701319500000|2023-11-30 04:45:00|31025.7|31005.7|31030.1|31010.1|31031.5|31011.5|31025|31005|446
1701319800000|2023-11-30 04:50:00|31030.5|31010.5|31027|31007|31034.5|31014.5|31025.2|30995|244
1701320100000|2023-11-30 04:55:00|31026|31006|31027|31007|31028.5|31008.5|31025.5|31005.5|131
1701320400000|2023-11-30 05:00:00|31026.5|31006.5|31026.7|31006.7|31031.3|31011.3|31026.1|31006.1|63
1701320700000|2023-11-30 05:05:00|31027|31007|31027|31007|31028|31008|31026.5|31006.5|30
1701321000000|2023-11-30 05:10:00|31026.5|31006.5|31024|31004|31029.3|31009.3|31023.8|31003.8|80
1701321300000|2023-11-30 05:15:00|31023.5|31003.5|31023.8|31003.8|31025.3|31005.3|31020.9|31000.9|137
1701321600000|2023-11-30 05:20:00|31023.2|31003.2|31030.6|31010.6|31031.6|31011.6|31022.7|31002.7|62
1701321900000|2023-11-30 05:25:00|31030.8|31010.8|31034.5|31014.5|31038|31018|31030.8|31010.8|77
1701322200000|2023-11-30 05:30:00|31035|31015|31024.4|31004.4|31037.5|31017.5|31022.8|31002.8|50
1701322500000|2023-11-30 05:35:00|31024.7|31004.7|31024|31004|31027.3|31007.3|31022.5|31002.5|39
1701322800000|2023-11-30 05:40:00|31023.5|31003.5|31024|31004|31027.5|31007.5|31023.5|31003.5|16
1701323100000|2023-11-30 05:45:00|31024.5|31004.5|31028.2|31008.2|31028.2|31008.2|31023|31003|48
1701323400000|2023-11-30 05:50:00|31027.7|31007.7|31023.2|31003.2|31028.2|31008.2|31022.2|31002.2|14
1701323700000|2023-11-30 05:55:00|31023.3|31003.3|31023.2|31003.2|31025.5|31005.5|31022.7|31002.7|14
1701324000000|2023-11-30 06:00:00|31023.5|31003.5|30992|30972|31027|31007|30991|30971|84
1701324300000|2023-11-30 06:05:00|30992.5|30972.5|31024.6|31004.6|31025|31005|30984.5|30964.5|95
1701324600000|2023-11-30 06:10:00|31024.8|31004.8|31027.5|31007.5|31027.5|31007.5|31007.6|30987.6|90
1701324900000|2023-11-30 06:15:00|31027.7|31007.7|31050|31030|31051.1|31031.1|31027.7|31007.7|68
1701325200000|2023-11-30 06:20:00|31050.2|31030.2|31038|31018|31052|31030.3|31035.3|31010.5|88
1701325500000|2023-11-30 06:25:00|31037.5|31017.5|31033|31013|31038.5|31018.5|31025|31005|56
1701325800000|2023-11-30 06:30:00|31032.3|31012.3|31027.5|31007.5|31032.3|31012.3|31026|31006|33
1701326100000|2023-11-30 06:35:00|31027.7|31007.7|31020.8|31000.8|31032.7|31012.7|31020.8|31000.8|28
1701326400000|2023-11-30 06:40:00|31021.2|31001.2|31030.7|31010.7|31032.3|31012.3|31021.2|31001.2|35
1701326700000|2023-11-30 06:45:00|31030.6|31010.6|31031.7|31011.7|31031.7|31011.7|31030|31010|49
1701327000000|2023-11-30 06:50:00|31031.9|31011.9|31052.5|31032.5|31055|31035|31031.9|31011.9|45
1701327300000|2023-11-30 06:55:00|31052.7|31032.7|31036|31016|31053|31032.7|31035.5|31008.4|59
1701327600000|2023-11-30 07:00:00|31038.5|31018.5|31048.5|31028.5|31049.5|31029.5|31033.8|31013.8|61
1701327900000|2023-11-30 07:05:00|31048|31028|31060.5|31040.5|31060.5|31040.5|31048|31028|44
1701328200000|2023-11-30 07:10:00|31059.5|31039.5|31054|31034|31059.5|31039.5|31050.5|31030.5|14
1701328500000|2023-11-30 07:15:00|31055|31035|31062.5|31042.5|31063|31043|31055|31035|104
1701328800000|2023-11-30 07:20:00|31062.6|31042.6|31073.2|31053.2|31076.5|31056.5|31062.6|31042.6|45
1701329100000|2023-11-30 07:25:00|31073|31053|31075.7|31055.7|31077|31057|31072.7|31052.7|19
1701329400000|2023-11-30 07:30:00|31075.9|31055.9|31092|31072|31117.6|31082.4|31075.7|31055.7|117
1701329700000|2023-11-30 07:35:00|31096|31076|31092.9|31072.9|31102|31082|31091.5|31071.5|54
1701330000000|2023-11-30 07:40:00|31092.5|31072.5|31113.1|31093.1|31115.9|31095.9|31086.5|31066.5|124
1701330300000|2023-11-30 07:45:00|31113|31093|31101.1|31081.1|31126|31106|31100.5|31076.5|137
1701330600000|2023-11-30 07:50:00|31100.9|31080.9|31096|31076|31103|31083|31094.1|31074.1|148
1701330900000|2023-11-30 07:55:00|31095.5|31075.5|31102.2|31082.2|31103|31083|31094.5|31074.5|72
1701331200000|2023-11-30 08:00:00|31101.7|31081.7|31068|31033|31103|31083|31052.1|31032|143
1701331500000|2023-11-30 08:05:00|31067.5|31032.5|31061.7|31041.7|31069|31042|31050.7|31030.7|136
1701331800000|2023-11-30 08:10:00|31062|31042|31079.4|31059.4|31083.3|31063.3|31062|31042|54
1701332100000|2023-11-30 08:15:00|31079|31059|31085.5|31050.5|31086.5|31059|31067.1|31047.1|101
1701332400000|2023-11-30 08:20:00|31085|31050|31087|31067|31090.1|31068|31082.3|31047.3|68
1701332700000|2023-11-30 08:25:00|31087.5|31067.5|31094|31074|31098.3|31078.3|31086|31066|52
1701333000000|2023-11-30 08:30:00|31093.5|31073.5|31097.5|31077.5|31108.5|31088.5|31092|31071|62
1701333300000|2023-11-30 08:35:00|31098|31078|31109|31089|31114|31094|31097.5|31071.1|82
1701333600000|2023-11-30 08:40:00|31109.5|31089.5|31141.6|31106.6|31143.5|31108.5|31109.5|31086.9|67
1701333900000|2023-11-30 08:45:00|31141.4|31106.4|31157.7|31115.7|31164.5|31122.5|31132.3|31104.5|52
1701334200000|2023-11-30 08:50:00|31158.1|31116.1|31138.9|31103.9|31158.1|31116.1|31137.9|31102.9|168
1701334500000|2023-11-30 08:55:00|31137|31102|31148.7|31128.7|31148.8|31128.8|31134.1|31100.5|98
1701334800000|2023-11-30 09:00:00|31148.6|31128.6|31155.1|31120.1|31156.1|31128.6|31145.5|31119.2|40
1701335100000|2023-11-30 09:05:00|31155.6|31120.6|31146|31126|31163.5|31136.3|31145.7|31120.6|110
1701335400000|2023-11-30 09:10:00|31145.5|31125.5|31145|31125|31145.5|31125.5|31144|31124|14
1701335700000|2023-11-30 09:15:00|31144.5|31124.5|31137|31117|31149.5|31124.5|31133.3|31110.6|105
1701336000000|2023-11-30 09:20:00|31136.9|31116.9|31133.9|31113.9|31137|31117|31132|31112|50
1701336300000|2023-11-30 09:25:00|31133.7|31113.7|31130|31110|31134.6|31114.6|31129.5|31109.5|70
1701336600000|2023-11-30 09:30:00|31130.5|31110.5|31142.5|31122.5|31143|31123|31129.5|31109.5|27
1701336900000|2023-11-30 09:35:00|31143|31123|31148|31128|31148.5|31128.5|31140.5|31120.5|26
1701337200000|2023-11-30 09:40:00|31148.5|31128.5|31148.5|31128.5|31148.5|31128.5|31148.5|31128.5|1
1701337500000|2023-11-30 09:45:00|31149|31129|31149|31129|31149|31129|31148.5|31128.5|3
1701337800000|2023-11-30 09:50:00|31153|31133|31174|31154|31174|31154|31153|31133|35
1701338100000|2023-11-30 09:55:00|31173.5|31153.5|31173.5|31153.5|31174.5|31154.5|31173|31153|15
1701338400000|2023-11-30 10:00:00|31174|31154|31197.5|31162.5|31215.5|31180.5|31173.5|31153.5|83
1701338700000|2023-11-30 10:05:00|31197|31162|31199.4|31164.4|31201|31166|31194.5|31159.5|45
1701339000000|2023-11-30 10:10:00|31200.5|31165.5|31200|31165|31201.1|31166.1|31198.4|31163.4|46
1701339300000|2023-11-30 10:15:00|31200.4|31165.4|31202.3|31167.3|31202.3|31167.3|31199.3|31164.3|72
1701339600000|2023-11-30 10:20:00|31202.7|31167.7|31188|31153|31202.7|31167.7|31187|31152|56
1701339900000|2023-11-30 10:25:00|31188.5|31153.5|31185.8|31150.8|31189|31154|31184.4|31149.4|48
1701340200000|2023-11-30 10:30:00|31186.3|31151.3|31184.5|31149.5|31188.5|31153.5|31176.5|31141.5|50
1701340500000|2023-11-30 10:35:00|31184|31149|31183.4|31148.4|31187.9|31152.9|31180.5|31145.5|68
1701340800000|2023-11-30 10:40:00|31183.5|31148.5|31168.5|31148.5|31187.5|31152.8|31165|31138|66
1701341100000|2023-11-30 10:45:00|31168.1|31148.1|31173.5|31153.5|31173.8|31153.8|31164.4|31144.4|34
1701341400000|2023-11-30 10:50:00|31173|31153|31176|31156|31177|31157|31173|31153|13
1701341700000|2023-11-30 10:55:00|31176.1|31156.1|31178|31158|31178|31158|31175.5|31155.5|17
1701342000000|2023-11-30 11:00:00|31177.5|31157.5|31178|31158|31178.5|31158.5|31177.5|31157.5|6
1701342300000|2023-11-30 11:05:00|31178.5|31158.5|31177|31157|31179|31159|31174.5|31154.5|27
1701342600000|2023-11-30 11:10:00|31176.5|31156.5|31165.5|31145.5|31182.5|31157|31156.8|31131.3|72
1701342900000|2023-11-30 11:15:00|31166|31146|31175|31140|31175.5|31148.6|31165.5|31140|39
1701343200000|2023-11-30 11:20:00|31174.5|31139.5|31179|31159|31188|31159|31174.5|31139.5|26
1701343500000|2023-11-30 11:25:00|31178.5|31158.5|31178|31158|31178.5|31158.5|31178|31158|4
1701343800000|2023-11-30 11:30:00|31177.5|31157.5|31171|31151|31177.5|31157.5|31171|31151|14
1701344100000|2023-11-30 11:35:00|31171.5|31151.5|31172|31152|31172.5|31152.5|31171|31151|9
1701344400000|2023-11-30 11:40:00|31171.5|31151.5|31160.3|31125.3|31171.5|31151.5|31153.4|31125.2|83
1701344700000|2023-11-30 11:45:00|31160.2|31125.2|31152.6|31117.6|31161|31126|31140|31112.5|44
1701345000000|2023-11-30 11:50:00|31152.2|31117.2|31152.9|31117.9|31153.5|31118.5|31150.5|31115.5|28
1701345300000|2023-11-30 11:55:00|31153.5|31118.5|31158.2|31123.2|31159.5|31124.5|31152.9|31117.9|35
1701345600000|2023-11-30 12:00:00|31158|31123|31159.8|31124.8|31164.9|31129.9|31150.3|31115.3|32
1701345900000|2023-11-30 12:05:00|31155.2|31120.2|31147.4|31112.4|31158.5|31123.5|31135|31111.5|32
1701346200000|2023-11-30 12:10:00|31147.7|31112.7|31148|31113|31148.3|31113.3|31147.4|31112.4|7
1701346500000|2023-11-30 12:15:00|31148.1|31113.1|31147.9|31112.9|31149.1|31114.1|31147.4|31112.4|18
1701346800000|2023-11-30 12:20:00|31148.5|31113.5|31138|31118|31149.4|31119.1|31137.8|31113|10
1701347100000|2023-11-30 12:25:00|31138.5|31118.5|31138.2|31118.2|31139.1|31119.1|31138.1|31118.1|8
1701347400000|2023-11-30 12:30:00|31138.5|31118.5|31144.7|31109.7|31145.6|31118.5|31136.3|31109.3|40
1701347700000|2023-11-30 12:35:00|31145|31110|31142|31122|31150|31122.5|31141.1|31109.6|18
1701348000000|2023-11-30 12:40:00|31141.5|31121.5|31132.5|31112.5|31141.5|31121.5|31132.5|31112.5|18
1701348300000|2023-11-30 12:45:00|31133|31113|31128.5|31108.5|31133|31113|31128.5|31108.5|8
1701348600000|2023-11-30 12:50:00|31128|31108|31132.5|31112.5|31133|31113|31127.5|31107.5|22
1701348900000|2023-11-30 12:55:00|31135.5|31115.5|31158.9|31123.9|31158.9|31129.5|31135.5|31115.5|49
1701349200000|2023-11-30 13:00:00|31157.8|31122.8|31137|31117|31160.4|31125.4|31137|31113|44
1701349500000|2023-11-30 13:05:00|31136.5|31116.5|31135.5|31115.5|31137|31117|31134|31114|38
1701349800000|2023-11-30 13:10:00|31136|31116|31118.6|31098.6|31136|31116|31118.6|31098.6|31
1701350100000|2023-11-30 13:15:00|31120.7|31100.7|31139.5|31104.5|31140|31105|31120.7|31092|42
1701350400000|2023-11-30 13:20:00|31139.6|31104.6|31143|31108|31146|31111|31135|31100|43
1701350700000|2023-11-30 13:25:00|31143.5|31108.5|31134|31092|31144.1|31115.6|31129.4|31091.5|29
1701351000000|2023-11-30 13:30:00|31133.5|31091.5|31147.5|31112.5|31150.5|31115.5|31133.5|31091.5|59
1701351300000|2023-11-30 13:35:00|31147|31112|31140.3|31105.3|31154.8|31125.1|31140.3|31105.3|89
1701351600000|2023-11-30 13:40:00|31140.5|31105.5|31151.9|31116.9|31156.4|31121.4|31140.5|31105.5|210
1701351900000|2023-11-30 13:45:00|31152.8|31117.8|31160.4|31140.4|31160.4|31140.4|31130|31109|83
1701352200000|2023-11-30 13:50:00|31160.5|31140.5|31172.5|31137.5|31172.5|31145.5|31160.3|31130.5|37
1701352500000|2023-11-30 13:55:00|31182|31147|31180|31144|31182|31147|31173|31138|38
1701352800000|2023-11-30 14:00:00|31181|31143|31198.5|31163.5|31223.5|31188.5|31181|31143|76
1701353100000|2023-11-30 14:05:00|31199.5|31164.5|31199|31164|31200|31173|31181.5|31154|90
1701353400000|2023-11-30 14:10:00|31198.5|31163.5|31180.2|31145.2|31198.5|31163.5|31171|31136|87
1701353700000|2023-11-30 14:15:00|31179.7|31144.7|31177|31157|31186|31158|31171.5|31136.5|65
1701354000000|2023-11-30 14:20:00|31176.5|31156.5|31175|31155|31176.5|31156.5|31174|31154|19
1701354300000|2023-11-30 14:25:00|31175.5|31155.5|31179|31159|31180.5|31159.5|31175.4|31145.5|24
1701354600000|2023-11-30 14:30:00|31178.5|31158.5|31188.4|31168.4|31189|31169|31178.5|31158.5|50
1701354900000|2023-11-30 14:35:00|31189|31169|31200.7|31165.7|31200.8|31169|31189|31161.3|35
1701355200000|2023-11-30 14:40:00|31201.1|31166.1|31213.5|31171.5|31214|31172|31197.5|31162.5|84
1701355500000|2023-11-30 14:45:00|31214|31172|31218.6|31198.6|31235|31206.8|31206.8|31171.8|109
1701355800000|2023-11-30 14:50:00|31219|31199|31190.9|31155.9|31220.1|31200.1|31190.4|31155.4|91
1701356100000|2023-11-30 14:55:00|31191.4|31156.4|31179.4|31159.4|31191.4|31164.9|31179.4|31154.9|43
1701356400000|2023-11-30 15:00:00|31179.9|31159.9|31190.8|31155.8|31197.8|31162.8|31179.4|31155.4|38
1701356700000|2023-11-30 15:05:00|31191|31156|31206.7|31171.7|31206.7|31171.7|31191|31156|23
1701357000000|2023-11-30 15:10:00|31206.5|31171.5|31197|31162|31207.3|31172.3|31197|31161|43
1701357300000|2023-11-30 15:15:00|31198|31161|31194.6|31159.6|31198|31162.3|31177.3|31155.3|29
1701357600000|2023-11-30 15:20:00|31190.8|31155.8|31195.6|31160.6|31196|31161|31187.8|31152.8|19
1701357900000|2023-11-30 15:25:00|31195.5|31160.5|31203.5|31168.5|31204.5|31171.1|31191.1|31160.5|42
1701358200000|2023-11-30 15:30:00|31203|31168|31193.5|31158.5|31203|31168|31193.3|31158.3|25
1701358500000|2023-11-30 15:35:00|31193|31158|31193.4|31158.4|31196|31169.5|31179|31154.5|40
1701358800000|2023-11-30 15:40:00|31193.8|31158.8|31184.1|31149.1|31193.8|31158.8|31184|31149|33
1701359100000|2023-11-30 15:45:00|31184.6|31149.6|31185|31150|31187.7|31152.7|31184.3|31149.3|16
1701359400000|2023-11-30 15:50:00|31185.9|31150.9|31180.5|31160.5|31187.8|31162.8|31180|31150.9|38
1701359700000|2023-11-30 15:55:00|31180|31160|31167.4|31132.4|31180|31160|31161.5|31126.5|88
1701360000000|2023-11-30 16:00:00|31167.5|31132.5|31190.3|31155.3|31192|31166.5|31167.4|31132.4|61
1701360300000|2023-11-30 16:05:00|31190.2|31155.2|31179|31144|31191|31156|31165|31130|45
1701360600000|2023-11-30 16:10:00|31179.6|31144.6|31172|31137|31180.5|31145.5|31172|31137|32
1701360900000|2023-11-30 16:15:00|31172.2|31137.2|31174.6|31154.6|31174.6|31154.6|31165.3|31137.2|15
1701361200000|2023-11-30 16:20:00|31174.5|31154.5|31181.5|31146.5|31194.4|31167|31174.5|31146.2|51
1701361500000|2023-11-30 16:25:00|31172.4|31152.4|31170|31150|31174.5|31154.5|31169.5|31149.5|38
1701361800000|2023-11-30 16:30:00|31170.5|31150.5|31171|31151|31171.5|31151.5|31166.5|31146.5|34
1701362100000|2023-11-30 16:35:00|31170.5|31150.5|31180.5|31145.5|31180.8|31153.5|31170.5|31145.5|16
1701362400000|2023-11-30 16:40:00|31181|31146|31180.6|31145.6|31181.6|31146.6|31179.9|31144.9|27
1701362700000|2023-11-30 16:45:00|31184.4|31149.4|31178.5|31143.5|31185|31150|31177|31142|21
1701363000000|2023-11-30 16:50:00|31179|31144|31177.5|31142.5|31180|31145|31177.5|31142.5|35
1701363300000|2023-11-30 16:55:00|31177.7|31142.7|31178.8|31143.8|31178.8|31148.3|31167.5|31137.6|35
1701363600000|2023-11-30 17:00:00|31178.6|31143.6|31172|31152|31178.6|31152|31171.1|31143.6|5
1701363900000|2023-11-30 17:05:00|31171.5|31151.5|31198.5|31163.5|31198.7|31163.7|31170.5|31150.5|27
1701364200000|2023-11-30 17:10:00|31198.3|31163.3|31200|31165|31205.5|31170.5|31197.1|31162.1|31
1701364500000|2023-11-30 17:15:00|31200.5|31165.5|31192|31172|31205|31175|31192|31164.8|20
1701364800000|2023-11-30 17:20:00|31192.9|31172.9|31200.6|31180.6|31203.1|31183.1|31192.9|31172.9|35
1701365100000|2023-11-30 17:25:00|31202.2|31182.2|31219.6|31184.6|31219.6|31185|31202.2|31178|38
1701365400000|2023-11-30 17:30:00|31220|31185|31220.6|31185.6|31220.6|31189.5|31209.5|31174.5|20
1701365700000|2023-11-30 17:35:00|31221|31186|31220.5|31185.5|31221|31186|31220.5|31185.5|2
1701366000000|2023-11-30 17:40:00|31221.1|31186.1|31220.5|31185.5|31221.1|31186.1|31220.5|31185.5|3
1701366300000|2023-11-30 17:45:00|31221.1|31186.1|31224.9|31189.9|31226.5|31191.5|31219.5|31184.5|34
1701366600000|2023-11-30 17:50:00|31225.1|31190.1|31229.1|31194.1|31229.1|31194.1|31225|31190|19
1701366900000|2023-11-30 17:55:00|31227.9|31192.9|31229.9|31194.9|31230.8|31195.8|31227.7|31192.7|26
1701367200000|2023-11-30 18:00:00|31229|31194|31226|31191|31231|31196|31224.5|31189.5|27
1701367500000|2023-11-30 18:05:00|31225.9|31190.9|31225.2|31190.2|31226.5|31191.5|31224.5|31189.5|26
1701367800000|2023-11-30 18:10:00|31225|31190|31222.5|31187.5|31225|31190|31222.5|31187.5|21
1701368100000|2023-11-30 18:15:00|31222|31187|31221|31186|31223.1|31188.1|31221|31186|9
1701368400000|2023-11-30 18:20:00|31221.5|31186.5|31221.5|31186.5|31221.5|31186.5|31221|31186|3
1701368700000|2023-11-30 18:25:00|31221|31186|31221.5|31186.5|31221.5|31186.5|31221|31186|2
1701369000000|2023-11-30 18:30:00|31222.1|31187.1|31221.5|31186.5|31222.1|31187.1|31221.5|31186.5|6
1701369300000|2023-11-30 18:35:00|31221|31186|31222.1|31187.1|31222.1|31187.1|31221|31186|7
1701369600000|2023-11-30 18:40:00|31222|31187|31216.5|31181.5|31222.6|31187.6|31215|31180|14
1701369900000|2023-11-30 18:45:00|31216.3|31181.3|31224.5|31189.5|31225.1|31190.1|31215.9|31180.9|47
1701370200000|2023-11-30 18:50:00|31224.8|31189.8|31224.9|31189.9|31226.2|31191.2|31224.1|31189.1|51
1701370500000|2023-11-30 18:55:00|31224.7|31189.7|31226|31191|31226.5|31191.5|31224.7|31189.7|30
1701370800000|2023-11-30 19:00:00|31226.7|31191.7|31224.9|31189.9|31226.9|31191.9|31224.9|31189.9|35
1701371100000|2023-11-30 19:05:00|31225|31190|31211.5|31191.5|31225|31194.5|31210.5|31185|46
1701371400000|2023-11-30 19:10:00|31212.5|31192.5|31214|31179|31217.5|31193.5|31209.5|31168|58
1701371700000|2023-11-30 19:15:00|31214.5|31179.5|31220|31185|31220.1|31194|31206|31164|51
1701372000000|2023-11-30 19:20:00|31220.5|31185.5|31223.5|31188.5|31223.5|31188.5|31220|31185|11
1701372300000|2023-11-30 19:25:00|31224|31189|31228.5|31193.5|31228.5|31193.5|31224|31189|6
1701372600000|2023-11-30 19:30:00|31228|31193|31231|31196|31231|31203.5|31220.8|31193|18
1701372900000|2023-11-30 19:35:00|31231.5|31196.5|31223|31188|31231.5|31196.5|31223|31188|17
1701373200000|2023-11-30 19:40:00|31222.7|31187.7|31214.5|31179.5|31224.1|31189.1|31214.5|31179.5|26
1701373500000|2023-11-30 19:45:00|31216.2|31181.2|31214.9|31179.9|31220|31185|31213.6|31178.6|28
1701373800000|2023-11-30 19:50:00|31214.1|31179.1|31213.4|31178.4|31214.9|31179.9|31212.6|31177.6|37
1701374100000|2023-11-30 19:55:00|31213.9|31178.9|31206|31186|31213.9|31187.5|31205.5|31178.9|8
1701374400000|2023-11-30 20:00:00|31213|31178|31213|31178|31213|31178|31213|31178|1
1701374700000|2023-11-30 20:05:00|31213.5|31178.5|31214|31179|31214|31179|31213|31178|12
1701375000000|2023-11-30 20:10:00|31213.5|31178.5|31213.5|31178.5|31213.5|31178.5|31213.5|31178.5|1
1701375300000|2023-11-30 20:15:00|31213|31178|31220.5|31185.5|31224|31189|31213|31178|16
1701375600000|2023-11-30 20:20:00|31220|31185|31221.5|31186.5|31221.5|31186.5|31219.5|31184.5|8
1701375900000|2023-11-30 20:25:00|31222|31187|31228.8|31193.8|31229.5|31194.5|31220.8|31185.8|20
1701376200000|2023-11-30 20:30:00|31228.3|31193.3|31222.6|31187.6|31228.5|31193.5|31222.6|31187.6|15
1701376500000|2023-11-30 20:35:00|31223|31188|31223|31188|31223.5|31188.5|31222.5|31187.5|8
1701376800000|2023-11-30 20:40:00|31222|31187|31222.5|31187.5|31222.5|31187.5|31221.5|31186.5|4
1701377100000|2023-11-30 20:45:00|31222|31187|31223.5|31188.5|31223.5|31188.5|31221|31186|8
1701377400000|2023-11-30 20:50:00|31223|31188|31212|31192|31223|31192|31211.5|31183.5|19
1701377700000|2023-11-30 20:55:00|31211.5|31191.5|31218|31183|31218|31192|31205.5|31178|22
1701396000000|2023-12-01 02:00:00|31199.2|31179.2|31192.5|31172.5|31200.1|31180.1|31192.5|31172.5|45
1701396300000|2023-12-01 02:05:00|31192.7|31172.7|31187|31167|31193.2|31173.2|31186|31166|177
1701396600000|2023-12-01 02:10:00|31187.5|31167.5|31195.6|31175.6|31198|31178|31187.5|31167.5|41
1701396900000|2023-12-01 02:15:00|31195.3|31175.3|31205.7|31185.7|31206.6|31186.6|31195.3|31175.3|59
1701397200000|2023-12-01 02:20:00|31206.3|31186.3|31202.7|31182.7|31207.6|31187.6|31202|31182|53
1701397500000|2023-12-01 02:25:00|31202.5|31182.5|31202|31182|31207.5|31187.5|31197.5|31177.5|103
1701397800000|2023-12-01 02:30:00|31203|31183|31205.5|31185.5|31211|31185.5|31201.1|31174|141
1701398100000|2023-12-01 02:35:00|31205|31185|31217.5|31197.5|31217.9|31197.9|31202.5|31182.5|113
1701398400000|2023-12-01 02:40:00|31217.6|31197.6|31204.5|31184.5|31217.8|31197.8|31204|31184|84
1701398700000|2023-12-01 02:45:00|31204.2|31184.2|31208.6|31188.6|31208.6|31188.6|31201.8|31181.8|39
1701399000000|2023-12-01 02:50:00|31208.7|31188.7|31220.1|31200.1|31225|31205|31208.7|31188.7|54
1701399300000|2023-12-01 02:55:00|31219.9|31199.9|31226.5|31206.5|31230.5|31210.5|31213.4|31193.4|65
1701399600000|2023-12-01 03:00:00|31226.8|31206.8|31232.2|31212.2|31234.8|31214.8|31223.2|31203.2|116
1701399900000|2023-12-01 03:05:00|31232.1|31212.1|31242|31222|31249.1|31229.1|31226.3|31206.3|88
1701400200000|2023-12-01 03:10:00|31241.5|31221.5|31260.9|31240.9|31269.5|31249.5|31238.5|31218.5|140
1701400500000|2023-12-01 03:15:00|31260.8|31240.8|31279.7|31259.7|31282.1|31262.1|31260.8|31240.8|97
1701400800000|2023-12-01 03:20:00|31279.4|31259.4|31269.2|31249.2|31280|31260|31260|31240|160
1701401100000|2023-12-01 03:25:00|31269.9|31249.9|31275.2|31255.2|31275.2|31255.2|31268.4|31248.4|33
1701401400000|2023-12-01 03:30:00|31274.8|31254.8|31285.4|31265.4|31288.8|31268.8|31273.5|31253.5|84
1701401700000|2023-12-01 03:35:00|31285|31265|31286.6|31266.6|31286.6|31266.6|31284.4|31264.4|58
1701402000000|2023-12-01 03:40:00|31286.7|31266.7|31292.8|31272.8|31300.7|31280.7|31286.7|31266.7|40
1701402300000|2023-12-01 03:45:00|31292.5|31272.5|31301.4|31281.4|31301.4|31281.4|31283.6|31263.6|63
1701402600000|2023-12-01 03:50:00|31301.5|31281.5|31298.4|31278.4|31302|31282|31295.2|31275.2|73
1701402900000|2023-12-01 03:55:00|31298.3|31278.3|31298.7|31278.7|31306.9|31286.9|31297.9|31277.9|54
1701403200000|2023-12-01 04:00:00|31299.6|31279.6|31315|31295|31317.5|31297.5|31298.2|31278.2|71
1701403500000|2023-12-01 04:05:00|31314.5|31294.5|31322.1|31302.1|31322.5|31302.5|31313.1|31293.1|49
1701403800000|2023-12-01 04:10:00|31322.5|31302.5|31303.5|31283.5|31327.5|31307.5|31303.5|31283.5|68
1701404100000|2023-12-01 04:15:00|31304|31284|31305|31285|31307|31287|31302.4|31282.4|31
1701404400000|2023-12-01 04:20:00|31304.6|31284.6|31303.3|31283.3|31306|31286|31301.5|31281.5|58
1701404700000|2023-12-01 04:25:00|31303.5|31283.5|31298.1|31278.1|31304.5|31284.5|31296|31276|61
1701405000000|2023-12-01 04:30:00|31298.5|31278.5|31298.3|31278.3|31299.3|31279.3|31297.8|31277.8|32
1701405300000|2023-12-01 04:35:00|31298.5|31278.5|31292.5|31272.5|31299|31279|31292.5|31272.5|44
1701405600000|2023-12-01 04:40:00|31292|31272|31290|31270|31292.5|31272.5|31288|31268|15
1701405900000|2023-12-01 04:45:00|31292.4|31272.4|31294.5|31274.5|31297.2|31277.2|31290|31270|29
1701406200000|2023-12-01 04:50:00|31296.2|31276.2|31299.5|31279.5|31299.5|31279.5|31296.2|31276.2|16
1701406500000|2023-12-01 04:55:00|31299.3|31279.3|31300|31280|31300|31280|31299|31279|34
1701406800000|2023-12-01 05:00:00|31300.1|31280.1|31297.5|31277.5|31303.8|31283.8|31294.8|31274.8|51
1701407100000|2023-12-01 05:05:00|31296.5|31276.5|31322.5|31287.5|31323|31294.7|31295.1|31275.1|93
1701407400000|2023-12-01 05:10:00|31322.9|31287.9|31319|31299|31331.2|31303.4|31317.5|31283|82
1701407700000|2023-12-01 05:15:00|31319.1|31299.1|31319.3|31299.3|31322.5|31302.5|31318.5|31298.5|68
1701408000000|2023-12-01 05:20:00|31319.8|31299.8|31320|31300|31321.3|31301.3|31319.8|31299.8|30
1701408300000|2023-12-01 05:25:00|31319.5|31299.5|31316.2|31296.2|31320.1|31300.1|31316.1|31296.1|16
1701408600000|2023-12-01 05:30:00|31316.1|31296.1|31307.9|31287.9|31316.6|31296.6|31307.9|31287.9|21
1701408900000|2023-12-01 05:35:00|31307.5|31287.5|31308.5|31288.5|31309.5|31289.5|31307|31287|32
1701409200000|2023-12-01 05:40:00|31309|31289|31313.5|31293.5|31313.5|31293.5|31308.3|31288.3|28
1701409500000|2023-12-01 05:45:00|31313|31293|31313.5|31293.5|31317.5|31297.5|31309|31289|42
1701409800000|2023-12-01 05:50:00|31314|31294|31312|31292|31314|31294|31306.5|31286.5|42
1701410100000|2023-12-01 05:55:00|31312.5|31292.5|31315|31295|31315.5|31295.5|31311.5|31291.5|16
1701410400000|2023-12-01 06:00:00|31316|31296|31311|31291|31319|31299|31309.5|31289.5|35
1701410700000|2023-12-01 06:05:00|31311.5|31291.5|31322|31302|31322.2|31302.2|31310.5|31290.5|59
1701411000000|2023-12-01 06:10:00|31322.2|31302.2|31327.8|31307.8|31329|31309|31315|31295|70
1701411300000|2023-12-01 06:15:00|31328.3|31308.3|31350|31330|31350.5|31330.5|31327.5|31307.5|72
1701411600000|2023-12-01 06:20:00|31349.5|31329.5|31336.3|31316.3|31349.5|31329.5|31336.2|31316.2|59
1701411900000|2023-12-01 06:25:00|31336.8|31316.8|31317|31297|31336.8|31316.8|31317|31297|37
1701412200000|2023-12-01 06:30:00|31317.5|31297.5|31320|31300|31323|31303|31315|31295|33
1701412500000|2023-12-01 06:35:00|31319.5|31299.5|31321.2|31301.2|31322|31302|31319.5|31299.5|31
1701412800000|2023-12-01 06:40:00|31321.5|31301.5|31332.5|31312.5|31333|31313|31321.5|31301.5|38
1701413100000|2023-12-01 06:45:00|31333|31313|31333|31313|31335.5|31315.5|31328.5|31308.5|35
1701413400000|2023-12-01 06:50:00|31332.5|31312.5|31325|31305|31335|31315|31325|31305|28
1701413700000|2023-12-01 06:55:00|31325.4|31305.4|31323|31303|31327.5|31307.5|31323|31303|49
1701414000000|2023-12-01 07:00:00|31323.9|31303.9|31325|31305|31325.9|31305.9|31321.5|31301.5|36
1701414300000|2023-12-01 07:05:00|31324.5|31304.5|31327|31307|31327.5|31307.5|31324|31304|26
1701414600000|2023-12-01 07:10:00|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|1
1701414900000|2023-12-01 07:15:00|31331.5|31311.5|31338|31318|31338|31318|31331.5|31311.5|5
1701415200000|2023-12-01 07:20:00|31337|31317|31320.9|31300.9|31337|31317|31310|31290|68
1701415500000|2023-12-01 07:25:00|31321|31301|31337.9|31317.9|31348.5|31328.5|31317|31297|82
1701415800000|2023-12-01 07:30:00|31337.6|31317.6|31333|31313|31340|31320|31327|31307|77
1701416100000|2023-12-01 07:35:00|31332.5|31312.5|31325.5|31305.5|31332.5|31312.5|31324.5|31304.5|24
1701416400000|2023-12-01 07:40:00|31326|31306|31326|31306|31332|31312|31325.5|31305.5|21
1701416700000|2023-12-01 07:45:00|31325.5|31305.5|31324.5|31304.5|31326.4|31306.4|31324.5|31304.5|12
1701417000000|2023-12-01 07:50:00|31324|31304|31332.5|31312.5|31332.8|31312.8|31324|31304|41
1701417300000|2023-12-01 07:55:00|31332.3|31312.3|31338|31318|31338|31318|31331.5|31311.5|46
1701417600000|2023-12-01 08:00:00|31338.5|31318.5|31331|31311|31345.5|31319.2|31331|31306.5|76
1701417900000|2023-12-01 08:05:00|31331.5|31311.5|31329.8|31309.8|31331.5|31311.5|31327.5|31307.5|77
1701418200000|2023-12-01 08:10:00|31330.5|31310.5|31331.1|31311.1|31331.5|31311.5|31327.9|31307.9|44
1701418500000|2023-12-01 08:15:00|31331.3|31311.3|31326|31306|31333.3|31313.3|31323.5|31303.5|49
1701418800000|2023-12-01 08:20:00|31326.1|31306.1|31333.5|31313.5|31333.5|31313.5|31325|31305|39
1701419100000|2023-12-01 08:25:00|31333.2|31313.2|31332.5|31312.5|31334.5|31314.5|31332.5|31312.5|19
1701419400000|2023-12-01 08:30:00|31332|31312|31332.6|31312.6|31337.8|31317.8|31331|31311|64
1701419700000|2023-12-01 08:35:00|31330.1|31310.1|31320|31300|31336.5|31316.5|31317.6|31297.6|82
1701420000000|2023-12-01 08:40:00|31319.5|31299.5|31328|31293|31337|31307|31317.5|31292|71
1701420300000|2023-12-01 08:45:00|31328.5|31293.5|31314.5|31294.5|31329|31297.5|31312|31287|149
1701420600000|2023-12-01 08:50:00|31314|31294|31308.5|31288.5|31318|31298|31307|31287|54
1701420900000|2023-12-01 08:55:00|31308|31288|31314|31294|31314|31294|31306|31286|24
1701421200000|2023-12-01 09:00:00|31314.5|31294.5|31288.6|31268.6|31315|31295|31288.2|31268.2|234
1701421500000|2023-12-01 09:05:00|31288.1|31268.1|31288.7|31253.7|31294|31271.1|31278.5|31253.7|63
1701421800000|2023-12-01 09:10:00|31289.5|31254.5|31271.5|31251.5|31290|31256.5|31266|31246|67
1701422100000|2023-12-01 09:15:00|31271.8|31251.8|31278|31258|31279.5|31259.5|31271.8|31251.8|35
1701422400000|2023-12-01 09:20:00|31278.5|31258.5|31272.5|31252.5|31278.5|31258.5|31271.5|31251.5|22
1701422700000|2023-12-01 09:25:00|31273|31253|31277.7|31257.7|31277.7|31257.7|31273|31253|17
1701423000000|2023-12-01 09:30:00|31277.5|31257.5|31275.5|31255.5|31277.5|31257.5|31272.5|31252.5|34
1701423300000|2023-12-01 09:35:00|31275|31255|31274.5|31254.5|31275.5|31255.5|31273.6|31253.6|23
1701423600000|2023-12-01 09:40:00|31275|31255|31281.1|31261.1|31283.3|31263.3|31275|31255|32
1701423900000|2023-12-01 09:45:00|31279.8|31259.8|31286|31266|31292.6|31272.6|31276.2|31256.2|68
1701424200000|2023-12-01 09:50:00|31285.5|31265.5|31279.1|31259.1|31285.5|31265.5|31277.8|31257.8|43
1701424500000|2023-12-01 09:55:00|31278.3|31258.3|31279.9|31259.9|31280.4|31260.4|31278.3|31258.3|34
1701424800000|2023-12-01 10:00:00|31280.1|31260.1|31279.3|31259.3|31282.5|31262.5|31278.8|31258.8|34
1701425100000|2023-12-01 10:05:00|31278.8|31258.8|31279.5|31259.5|31279.6|31259.6|31278.4|31258.4|20
1701425400000|2023-12-01 10:10:00|31279.4|31259.4|31279|31259|31281.2|31261.2|31278.8|31258.8|12
1701425700000|2023-12-01 10:15:00|31279.4|31259.4|31280.5|31260.5|31280.5|31260.5|31279.4|31259.4|2
1701426000000|2023-12-01 10:20:00|31281|31261|31282|31262|31283|31263|31281|31261|14
1701426300000|2023-12-01 10:25:00|31283|31263|31283|31263|31287|31267|31282|31262|10
1701426600000|2023-12-01 10:30:00|31283.5|31263.5|31283.5|31263.5|31285.5|31265.5|31283.5|31263.5|3
1701426900000|2023-12-01 10:35:00|31283|31263|31283|31263|31288|31268|31283|31263|9
1701427200000|2023-12-01 10:40:00|31285|31265|31294.5|31274.5|31297.5|31277.5|31285|31265|21
1701427500000|2023-12-01 10:45:00|31295|31275|31301.5|31266.5|31303.2|31276.5|31295|31265.6|21
1701427800000|2023-12-01 10:50:00|31301.7|31266.7|31286.6|31266.6|31302.1|31270.1|31282.5|31262.5|29
1701428100000|2023-12-01 10:55:00|31287|31267|31286.7|31266.7|31287.5|31267.5|31286|31266|26
1701428400000|2023-12-01 11:00:00|31287.1|31267.1|31304|31269|31304|31272.7|31287.1|31264.8|30
1701428700000|2023-12-01 11:05:00|31304.5|31269.5|31308|31273|31308|31273|31304.5|31269.5|15
1701429000000|2023-12-01 11:10:00|31307.5|31272.5|31308.5|31273.5|31308.8|31273.8|31306.5|31271.5|15
1701429300000|2023-12-01 11:15:00|31307.4|31272.4|31305.9|31270.9|31308.2|31273.2|31305.9|31270.9|19
1701429600000|2023-12-01 11:20:00|31306.5|31271.5|31305|31270|31307.5|31272.5|31304.5|31269.5|20
1701429900000|2023-12-01 11:25:00|31304.5|31269.5|31308.6|31273.6|31309.2|31274.2|31304.5|31269.5|17
1701430200000|2023-12-01 11:30:00|31308.7|31273.7|31309|31274|31309.5|31274.5|31307.8|31272.8|23
1701430500000|2023-12-01 11:35:00|31309.2|31274.2|31285.5|31265.5|31310|31279.2|31283|31263|31
1701430800000|2023-12-01 11:40:00|31285|31265|31285.1|31265.1|31286.5|31266.5|31284.5|31264.5|13
1701431100000|2023-12-01 11:45:00|31285.4|31265.4|31285.6|31265.6|31285.6|31265.6|31285.4|31265.4|2
1701431400000|2023-12-01 11:50:00|31287.4|31267.4|31288.5|31268.5|31289.3|31269.3|31287.4|31267.4|11
1701431700000|2023-12-01 11:55:00|31295.5|31275.5|31290.5|31270.5|31296|31276|31290.5|31270.5|10
1701432000000|2023-12-01 12:00:00|31292.3|31272.3|31300.5|31265.5|31310.5|31283.9|31292.3|31265.5|36
1701432300000|2023-12-01 12:05:00|31300.4|31265.4|31295.3|31275.3|31302.7|31275.4|31295.1|31265.4|15
1701432600000|2023-12-01 12:10:00|31295.1|31275.1|31295.3|31275.3|31295.3|31275.3|31295.1|31275.1|2
1701433800000|2023-12-01 12:30:00|31295.5|31275.5|31295.5|31275.5|31295.5|31275.5|31295.5|31275.5|1
1701434100000|2023-12-01 12:35:00|31298.3|31278.3|31305.5|31285.5|31307.1|31287.1|31298.3|31278.3|17
1701434400000|2023-12-01 12:40:00|31307|31287|31332.5|31297.5|31335.3|31300.3|31307|31287|25
1701434700000|2023-12-01 12:45:00|31332.6|31297.6|31341|31304|31352.5|31310.6|31328.8|31297.6|33
1701435000000|2023-12-01 12:50:00|31342|31303|31345.5|31310.5|31347.6|31311|31342|31303|31
1701435300000|2023-12-01 12:55:00|31345.8|31310.8|31346|31311|31346.1|31311.1|31345.5|31310.5|7
1701435600000|2023-12-01 13:00:00|31345.8|31310.8|31340|31305|31347.1|31312.1|31339.3|31304.3|23
1701435900000|2023-12-01 13:05:00|31339.5|31304.5|31328.8|31308.8|31340|31310.5|31328.8|31302.6|17
1701436200000|2023-12-01 13:10:00|31329|31309|31329|31294|31329|31309|31321.5|31293.5|30
1701436500000|2023-12-01 13:15:00|31327|31292|31308|31273|31327|31295.1|31306|31271|34
1701436800000|2023-12-01 13:20:00|31308.3|31273.3|31307.4|31272.4|31308.3|31273.3|31306.9|31271.9|8
1701437100000|2023-12-01 13:25:00|31306.9|31271.9|31307|31272|31312.2|31285.3|31295|31268.4|59
1701437400000|2023-12-01 13:30:00|31306.7|31271.7|31317.5|31282.5|31318|31292|31301.1|31271|37
1701437700000|2023-12-01 13:35:00|31318|31283|31314.1|31294.1|31318|31294.2|31312.4|31278.1|17
1701438000000|2023-12-01 13:40:00|31314|31294|31313.5|31293.5|31314.5|31294.5|31313.5|31293.5|10
1701438300000|2023-12-01 13:45:00|31314|31294|31314.8|31294.8|31315.5|31295.5|31314|31294|8
1701438600000|2023-12-01 13:50:00|31314.4|31294.4|31315|31295|31315.5|31295.5|31314.4|31294.4|6
1701438900000|2023-12-01 13:55:00|31317.7|31297.7|31318.5|31298.5|31323.5|31303.5|31315|31295|22
1701439200000|2023-12-01 14:00:00|31317.5|31297.5|31318.5|31298.5|31319|31299|31317.5|31297.5|13
1701439500000|2023-12-01 14:05:00|31319|31299|31332|31297|31337|31307.9|31318.5|31296|22
1701439800000|2023-12-01 14:10:00|31330.7|31295.7|31323.5|31303.5|31330.7|31303.5|31321.5|31293|20
1701440100000|2023-12-01 14:15:00|31323|31303|31322|31302|31324|31304|31320.5|31300.5|16
1701440400000|2023-12-01 14:20:00|31321.5|31301.5|31321.5|31301.5|31322|31302|31321|31301|11
1701440700000|2023-12-01 14:25:00|31321|31301|31321|31301|31321|31301|31321|31301|1
1701441000000|2023-12-01 14:30:00|31321.5|31301.5|31320.5|31300.5|31322.5|31302.5|31320.5|31300.5|17
1701441300000|2023-12-01 14:35:00|31321|31301|31322.5|31302.5|31322.5|31302.5|31320.5|31300.5|6
1701441600000|2023-12-01 14:40:00|31322|31302|31332|31297|31332|31303.5|31321|31297|18
1701441900000|2023-12-01 14:45:00|31332.5|31297.5|31323|31303|31332.5|31304.7|31318.3|31294.5|53
1701442200000|2023-12-01 14:50:00|31323.5|31303.5|31324.5|31304.5|31325.5|31305.5|31323|31303|23
1701442500000|2023-12-01 14:55:00|31324|31304|31345.5|31303.5|31349|31318.5|31324|31301|57
1701442800000|2023-12-01 15:00:00|31340.5|31298.5|31303.6|31268.6|31343|31305.5|31303|31268|84
1701443100000|2023-12-01 15:05:00|31304|31269|31312|31277|31332.5|31306|31304|31269|83
1701443400000|2023-12-01 15:10:00|31311.5|31276.5|31299.5|31279.5|31311.5|31280.5|31298.5|31270.5|28
1701443700000|2023-12-01 15:15:00|31300|31280|31293.5|31273.5|31305.5|31285|31292.5|31265|83
1701444000000|2023-12-01 15:20:00|31293|31273|31288|31268|31294|31274|31285|31265|45
1701444300000|2023-12-01 15:25:00|31286|31266|31287.3|31267.3|31291.5|31271.5|31286|31266|39
1701444600000|2023-12-01 15:30:00|31287.8|31267.8|31295.3|31275.3|31296.5|31276.5|31286.5|31266.5|39
1701444900000|2023-12-01 15:35:00|31295.8|31275.8|31273.6|31253.6|31300.5|31276.3|31273.6|31253.6|56
1701445200000|2023-12-01 15:40:00|31273.1|31253.1|31275|31255|31280.3|31260.3|31273.1|31253.1|42
1701445500000|2023-12-01 15:45:00|31274.5|31254.5|31280|31260|31283|31263|31274|31254|26
1701445800000|2023-12-01 15:50:00|31280.5|31260.5|31280.5|31260.5|31281|31261|31278|31258|24
1701446100000|2023-12-01 15:55:00|31280.6|31260.6|31313.7|31271.7|31318|31283|31280.6|31260.6|83
1701446400000|2023-12-01 16:00:00|31314.2|31272.2|31295.1|31275.1|31331.9|31291.4|31285|31261.4|105
1701446700000|2023-12-01 16:05:00|31294.9|31274.9|31295.6|31260.6|31312|31277|31289|31257.9|109
1701447000000|2023-12-01 16:10:00|31288.2|31268.2|31283|31248|31292|31269.1|31281.4|31247.5|57
1701447300000|2023-12-01 16:15:00|31282.5|31247.5|31273.2|31238.2|31286.5|31251.5|31272.5|31235|92
1701447600000|2023-12-01 16:20:00|31273.7|31238.7|31274.5|31239.5|31277.1|31242.1|31273.6|31238.6|58
1701447900000|2023-12-01 16:25:00|31274|31239|31261|31224.1|31274.1|31239.1|31254.4|31219.4|75
1701448200000|2023-12-01 16:30:00|31262|31222.8|31242.8|31207.8|31273.6|31238.6|31242.3|31207.3|95
1701448500000|2023-12-01 16:35:00|31242.3|31207.3|31240.5|31205.5|31253.4|31220.4|31229.9|31194.9|98
1701448800000|2023-12-01 16:40:00|31241.1|31206.1|31230.6|31195.6|31242|31214.9|31230|31195|68
1701449100000|2023-12-01 16:45:00|31231.1|31196.1|31213.3|31178.3|31236.1|31201.1|31212.2|31178.2|63
1701449400000|2023-12-01 16:50:00|31213.8|31178.8|31206.5|31171.5|31214.3|31179.3|31205|31170|48
1701449700000|2023-12-01 16:55:00|31206|31171|31213|31178|31215.5|31180.5|31205.5|31170.5|52
1701450000000|2023-12-01 17:00:00|31213.5|31178.5|31235|31200|31235|31200|31213.1|31178.1|63
1701450300000|2023-12-01 17:05:00|31232.9|31197.9|31217|31182|31244|31209|31216.5|31181.5|50
1701450600000|2023-12-01 17:10:00|31217.5|31182.5|31212.5|31177.5|31222.6|31187.6|31209.1|31174.1|30
1701450900000|2023-12-01 17:15:00|31205.5|31185.5|31207.5|31187.5|31208.5|31188.5|31205|31185|13
1701451200000|2023-12-01 17:20:00|31208|31188|31199.5|31179.5|31208|31188|31198.5|31178.5|42
1701451500000|2023-12-01 17:25:00|31199|31179|31214|31179|31216.5|31181.5|31199|31171|57
1701451800000|2023-12-01 17:30:00|31215|31178|31214|31179|31215|31179.4|31213.5|31178|12
1701452100000|2023-12-01 17:35:00|31213.5|31178.5|31212.1|31177.1|31220|31185|31211.5|31176.5|35
1701452400000|2023-12-01 17:40:00|31212.6|31177.6|31213.7|31178.7|31214.9|31179.9|31208.4|31173.4|46
1701452700000|2023-12-01 17:45:00|31213.9|31178.9|31199.4|31164.4|31213.9|31178.9|31196.7|31161.7|42
1701453000000|2023-12-01 17:50:00|31200.7|31165.7|31188.5|31168.5|31201.2|31169|31187.5|31159.4|33
1701453300000|2023-12-01 17:55:00|31187.5|31167.5|31195.5|31160.5|31195.5|31169.9|31185.5|31160.5|45
1701453600000|2023-12-01 18:00:00|31195.7|31160.7|31193.7|31158.7|31198.5|31163.5|31193.7|31158.7|29
1701453900000|2023-12-01 18:05:00|31194|31159|31194.6|31159.6|31198.9|31163.9|31193.7|31158.7|24
1701454200000|2023-12-01 18:10:00|31194.1|31159.1|31189.9|31154.9|31194.1|31159.1|31185.5|31150.5|22
1701454500000|2023-12-01 18:15:00|31190|31155|31178.2|31136.8|31190|31155|31173|31136|48
1701454800000|2023-12-01 18:20:00|31178.7|31137.3|31174.6|31139.6|31179|31140.6|31174|31136.8|21
1701455100000|2023-12-01 18:25:00|31174.4|31139.4|31173.6|31138.6|31174.4|31139.4|31173.6|31138.6|10
1701455400000|2023-12-01 18:30:00|31173.5|31138.5|31173.5|31138.5|31173.5|31138.5|31173.5|31138.5|1
1701456000000|2023-12-01 18:40:00|31175|31140|31174.5|31139.5|31175.3|31140.3|31172.9|31137.9|28
1701456300000|2023-12-01 18:45:00|31173.5|31138.5|31173.9|31138.9|31175.5|31140.5|31173|31138|26
1701456600000|2023-12-01 18:50:00|31174.5|31139.5|31173.4|31134.8|31175|31140|31170.6|31134.8|17
1701456900000|2023-12-01 18:55:00|31169.4|31134.4|31172.6|31137.6|31175|31140|31169.4|31134.4|11
1701457200000|2023-12-01 19:00:00|31172.5|31137.5|31170.4|31131.8|31172.5|31137.5|31168.4|31129.4|7
1701457500000|2023-12-01 19:05:00|31170.6|31135.6|31170.6|31135.6|31170.6|31135.6|31170.6|31135.6|1
1701458700000|2023-12-01 19:25:00|31171.2|31132.6|31171.2|31132.6|31171.2|31132.6|31171.2|31132.6|1
1701459000000|2023-12-01 19:30:00|31168.4|31133.4|31167.4|31132.4|31171.2|31135.6|31167.4|31130.6|11
1701459300000|2023-12-01 19:35:00|31169.2|31130.6|31169.2|31130.6|31169.2|31130.6|31169.2|31130.6|1
1701459900000|2023-12-01 19:45:00|31170.6|31135.6|31170.6|31135.6|31170.6|31135.6|31170.6|31135.6|1
1701460500000|2023-12-01 19:55:00|31172.6|31137.6|31166.9|31131.9|31175|31140|31166.9|31131.9|15
1701460800000|2023-12-01 20:00:00|31167|31132|31158.6|31123.6|31172.6|31137.6|31158.6|31123.6|37
1701461100000|2023-12-01 20:05:00|31161|31126|31166.6|31131.6|31168.5|31131.6|31158.6|31123.4|25
1701461400000|2023-12-01 20:10:00|31162.6|31127.6|31147.6|31112.6|31162.6|31127.6|31147.6|31112.6|26
1701461700000|2023-12-01 20:15:00|31150|31115|31152.4|31117.4|31155|31120|31149|31114|17
1701462000000|2023-12-01 20:20:00|31152|31117|31152.6|31117.6|31152.6|31117.6|31149.8|31114.8|9
1701462300000|2023-12-01 20:25:00|31152|31117|31152.8|31117.8|31152.8|31117.8|31151.6|31116.6|10
1701462600000|2023-12-01 20:30:00|31152.6|31117.6|31146.9|31111.9|31152.6|31117.6|31142.6|31107.6|8
1701462900000|2023-12-01 20:35:00|31147.4|31112.4|31147.4|31112.4|31147.4|31112.4|31146.9|31111.9|5
1701463200000|2023-12-01 20:40:00|31148.5|31113.5|31153|31118|31153|31118|31148.5|31113.5|13
1701463500000|2023-12-01 20:45:00|31153.5|31118.5|31180|31138|31182.5|31142.4|31153.5|31118.5|46
1701463800000|2023-12-01 20:50:00|31180.1|31138.1|31172.6|31137.6|31184.1|31142.1|31172.6|31131.5|21
1701655200000|2023-12-04 02:00:00|31198.5|31178.5|31192.5|31172.5|31198.5|31178.5|31188|31168|25
1701655500000|2023-12-04 02:05:00|31193|31173|31182.2|31162.2|31193|31173|31178.5|31158.5|37
1701655800000|2023-12-04 02:10:00|31182.3|31162.3|31189.5|31169.5|31189.6|31169.6|31182.2|31162.2|14
1701656100000|2023-12-04 02:15:00|31190.5|31170.5|31194|31174|31195.5|31175.5|31190.5|31170.5|20
1701656400000|2023-12-04 02:20:00|31193.5|31173.5|31190.5|31170.5|31194.5|31174.5|31187|31167|44
1701656700000|2023-12-04 02:25:00|31190.4|31170.4|31182|31162|31190.4|31170.4|31180.5|31160.5|108
1701657000000|2023-12-04 02:30:00|31182.5|31162.5|31179.5|31159.5|31182.5|31162.5|31176.5|31156.5|41
1701657300000|2023-12-04 02:35:00|31180|31160|31178.5|31158.5|31181|31161|31176|31156|30
1701657600000|2023-12-04 02:40:00|31178.3|31158.3|31183.5|31148.5|31184|31161.7|31159.6|31121.9|95
1701657900000|2023-12-04 02:45:00|31183|31148|31174|31154|31183.5|31156.5|31166.5|31146.5|47
1701658200000|2023-12-04 02:50:00|31172|31152|31158|31138|31172|31152|31155.5|31135.5|44
1701658500000|2023-12-04 02:55:00|31157.5|31137.5|31163.9|31143.9|31164|31144|31157.5|31137.5|48
1701658800000|2023-12-04 03:00:00|31164.4|31144.4|31163.5|31143.5|31164.5|31144.5|31163|31143|21
1701659100000|2023-12-04 03:05:00|31163|31143|31160|31140|31163.5|31143.5|31159.5|31139.5|34
1701659400000|2023-12-04 03:10:00|31160.5|31140.5|31175.5|31155.5|31178|31158|31159|31139|40
1701659700000|2023-12-04 03:15:00|31180.5|31160.5|31177|31157|31192|31172|31177|31157|55
1701660000000|2023-12-04 03:20:00|31176.5|31156.5|31175.3|31155.3|31176.5|31156.5|31163|31143|87
1701660300000|2023-12-04 03:25:00|31174.8|31154.8|31168|31148|31174.8|31154.8|31166.5|31146.5|31
1701660600000|2023-12-04 03:30:00|31172.5|31152.5|31173.5|31153.5|31178|31158|31172|31152|30
1701660900000|2023-12-04 03:35:00|31174.5|31154.5|31178|31158|31181|31161|31174.5|31154.5|32
1701661200000|2023-12-04 03:40:00|31177.5|31157.5|31189.9|31169.9|31189.9|31169.9|31176|31156|39
1701661500000|2023-12-04 03:45:00|31189.4|31169.4|31199|31179|31200|31180|31189|31169|27
1701661800000|2023-12-04 03:50:00|31199.5|31179.5|31194|31174|31199.5|31179.5|31193.5|31173.5|24
1701662100000|2023-12-04 03:55:00|31194.5|31174.5|31201.2|31181.2|31209.5|31189.5|31194|31174|76
1701662400000|2023-12-04 04:00:00|31201.7|31181.7|31223|31203|31223|31203|31200.7|31180.7|47
1701662700000|2023-12-04 04:05:00|31222.5|31202.5|31207|31187|31225.5|31205.5|31205.8|31185.8|49
1701663000000|2023-12-04 04:10:00|31208.5|31188.5|31200.5|31180.5|31209|31189|31199|31179|36
1701663300000|2023-12-04 04:15:00|31201|31181|31200.5|31180.5|31202.9|31182.9|31200|31180|28
1701663600000|2023-12-04 04:20:00|31201.3|31181.3|31207|31187|31208.5|31188.5|31201.3|31181.3|20
1701663900000|2023-12-04 04:25:00|31206.5|31186.5|31202.5|31182.5|31207|31187|31202|31182|28
1701664200000|2023-12-04 04:30:00|31203|31183|31211.5|31191.5|31214.5|31194.5|31203|31183|24
1701664500000|2023-12-04 04:35:00|31212|31192|31204.1|31184.1|31212|31192|31204.1|31184.1|31
1701664800000|2023-12-04 04:40:00|31204|31184|31204.8|31184.8|31204.8|31184.8|31203.8|31183.8|10
1701665100000|2023-12-04 04:45:00|31204.9|31184.9|31200.4|31180.4|31205.7|31185.7|31200.4|31180.4|27
1701665400000|2023-12-04 04:50:00|31200.7|31180.7|31190.2|31170.2|31200.7|31180.7|31184|31164|55
1701665700000|2023-12-04 04:55:00|31190.7|31170.7|31192|31172|31195|31175|31190.5|31170.5|19
1701666000000|2023-12-04 05:00:00|31192.5|31172.5|31194.2|31174.2|31198|31178|31191.5|31171.5|29
1701666300000|2023-12-04 05:05:00|31194|31174|31196|31176|31196.5|31176.5|31193.9|31173.9|98
1701666600000|2023-12-04 05:10:00|31195.5|31175.5|31191|31171|31197.4|31177.4|31190|31170|33
1701666900000|2023-12-04 05:15:00|31190.5|31170.5|31177.7|31157.7|31192|31172|31176.7|31156.7|121
1701667200000|2023-12-04 05:20:00|31176.7|31156.7|31183|31163|31183|31163|31176|31156|40
1701667500000|2023-12-04 05:25:00|31183.5|31163.5|31183|31163|31184|31164|31182.5|31162.5|7
1701667800000|2023-12-04 05:30:00|31184.5|31164.5|31192.5|31172.5|31194.1|31174.1|31184.5|31164.5|31
1701668100000|2023-12-04 05:35:00|31192.1|31172.1|31183.7|31163.7|31192.1|31172.1|31183.7|31163.7|38
1701668400000|2023-12-04 05:40:00|31183.5|31163.5|31182.5|31162.5|31184.5|31164.5|31182|31162|14
1701668700000|2023-12-04 05:45:00|31182|31162|31181|31161|31182|31162|31180|31160|15
1701669000000|2023-12-04 05:50:00|31181.5|31161.5|31179.8|31159.8|31181.5|31161.5|31174|31154|25
1701669300000|2023-12-04 05:55:00|31180|31160|31180.5|31160.5|31182.5|31162.5|31180|31160|12
1701669600000|2023-12-04 06:00:00|31180.7|31160.7|31186|31166|31186.5|31166.5|31179.6|31159.6|36
1701669900000|2023-12-04 06:05:00|31194|31174|31266|31231|31266|31231|31194|31174|137
1701670200000|2023-12-04 06:10:00|31262.9|31227.9|31234|31199|31278|31243|31233.5|31198.5|132
1701670500000|2023-12-04 06:15:00|31233.5|31198.5|31235.3|31215.3|31251.2|31224.5|31228.5|31193.5|79
1701670800000|2023-12-04 06:20:00|31236|31216|31221|31201|31238|31218|31202|31182|104
1701671100000|2023-12-04 06:25:00|31220.9|31200.9|31221|31201|31224.5|31204.5|31216.5|31196.5|99
1701671400000|2023-12-04 06:30:00|31220.5|31200.5|31224|31204|31224|31204|31208.9|31188.9|111
1701671700000|2023-12-04 06:35:00|31224.3|31204.3|31226.5|31206.5|31228.3|31208.3|31224.3|31204.3|11
1701672000000|2023-12-04 06:40:00|31227.5|31207.5|31228.5|31208.5|31228.5|31208.5|31226.5|31206.5|5
1701672300000|2023-12-04 06:45:00|31228.7|31208.7|31232.5|31212.5|31232.5|31212.5|31228.7|31208.7|9
1701672600000|2023-12-04 06:50:00|31232.8|31212.8|31232.5|31212.5|31233.5|31213.5|31232.5|31212.5|5
1701672900000|2023-12-04 06:55:00|31233.5|31213.5|31236.5|31216.5|31237.5|31217.5|31233.5|31213.5|8
1701673200000|2023-12-04 07:00:00|31236|31216|31237|31217|31237|31217|31231.5|31211.5|21
1701673500000|2023-12-04 07:05:00|31235.5|31215.5|31231.5|31211.5|31236.5|31216.5|31230.5|31210.5|12
1701673800000|2023-12-04 07:10:00|31232|31212|31229.7|31209.7|31232.5|31212.5|31219.5|31199.5|86
1701674100000|2023-12-04 07:15:00|31229.8|31209.8|31229.5|31209.5|31231.5|31211.5|31228.6|31208.6|115
1701674400000|2023-12-04 07:20:00|31229.7|31209.7|31229.8|31209.8|31229.9|31209.9|31229.7|31209.7|5
1701674700000|2023-12-04 07:25:00|31229.9|31209.9|31207.5|31187.5|31234.8|31214.8|31205|31185|75
1701675000000|2023-12-04 07:30:00|31207|31187|31210|31190|31214|31194|31207|31187|47
1701675300000|2023-12-04 07:35:00|31209.5|31189.5|31212.5|31192.5|31212.5|31192.5|31209|31189|24
1701675600000|2023-12-04 07:40:00|31213|31193|31233.5|31213.5|31233.5|31213.5|31213|31193|24
1701675900000|2023-12-04 07:45:00|31233|31213|31232.5|31212.5|31233|31213|31231|31211|8
1701676200000|2023-12-04 07:50:00|31229.5|31209.5|31232.5|31212.5|31232.5|31212.5|31227.7|31207.7|24
1701676500000|2023-12-04 07:55:00|31232|31212|31230|31210|31233.5|31213.5|31229.5|31209.5|32
1701676800000|2023-12-04 08:00:00|31228|31208|31223.5|31203.5|31228|31208|31220.5|31200.5|40
1701677100000|2023-12-04 08:05:00|31223|31203|31217|31197|31223|31203|31212.5|31192.5|36
1701677400000|2023-12-04 08:10:00|31217.5|31197.5|31214|31194|31217.5|31197.5|31212.5|31192.5|30
1701677700000|2023-12-04 08:15:00|31213.5|31193.5|31204|31184|31221|31201|31204|31184|55
1701678000000|2023-12-04 08:20:00|31204.2|31184.2|31211.2|31191.2|31213.5|31193.5|31203.9|31183.9|68
1701678300000|2023-12-04 08:25:00|31211.1|31191.1|31205.8|31185.8|31211.1|31191.1|31205.1|31185.1|56
1701678600000|2023-12-04 08:30:00|31205.5|31185.5|31203.8|31183.8|31206|31186|31203.5|31183.5|39
1701678900000|2023-12-04 08:35:00|31204.1|31184.1|31207.3|31187.3|31207.5|31187.5|31203.8|31183.8|48
1701679200000|2023-12-04 08:40:00|31206.8|31186.8|31208.6|31188.6|31208.6|31188.6|31205.7|31185.7|38
1701679500000|2023-12-04 08:45:00|31208.1|31188.1|31198.7|31178.7|31209.2|31189.2|31198.5|31178.5|68
1701679800000|2023-12-04 08:50:00|31199|31179|31209|31189|31209.5|31189.5|31198.7|31178.7|54
1701680100000|2023-12-04 08:55:00|31209.5|31189.5|31207|31187|31212.8|31192.8|31206|31186|36
1701680400000|2023-12-04 09:00:00|31206.5|31186.5|31211.5|31191.5|31211.5|31191.5|31205|31185|17
1701680700000|2023-12-04 09:05:00|31212.6|31192.6|31216|31196|31220.3|31200.3|31212.5|31192.5|29
1701681000000|2023-12-04 09:10:00|31216.5|31196.5|31211.5|31191.5|31217.5|31197.5|31211.5|31191.5|10
1701681300000|2023-12-04 09:15:00|31212|31192|31212|31192|31216.5|31196.5|31212|31192|16
1701681600000|2023-12-04 09:20:00|31211.5|31191.5|31211.5|31191.5|31212|31192|31207|31187|24
1701681900000|2023-12-04 09:25:00|31212|31192|31212.5|31192.5|31213|31193|31211|31191|11
1701682200000|2023-12-04 09:30:00|31212|31192|31210|31190|31212|31192|31210|31190|8
1701682500000|2023-12-04 09:35:00|31207|31187|31206.5|31186.5|31208|31188|31206|31186|23
1701682800000|2023-12-04 09:40:00|31206|31186|31214.5|31194.5|31216|31196|31206|31186|13
1701683100000|2023-12-04 09:45:00|31213.8|31193.8|31213.7|31193.7|31214|31194|31212.9|31192.9|11
1701683400000|2023-12-04 09:50:00|31214|31194|31212.1|31192.1|31214|31194|31212|31192|14
1701683700000|2023-12-04 09:55:00|31212.3|31192.3|31213.3|31193.3|31215|31195|31212.1|31192.1|21
1701684000000|2023-12-04 10:00:00|31213.1|31193.1|31214|31194|31214|31194|31213.1|31193.1|8
1701684300000|2023-12-04 10:05:00|31214.2|31194.2|31227.5|31207.5|31227.5|31207.5|31214|31194|18
1701684600000|2023-12-04 10:10:00|31227|31207|31226.3|31206.3|31228|31208|31225.5|31205.5|16
1701684900000|2023-12-04 10:15:00|31226|31206|31225.9|31205.9|31226|31206|31225.9|31205.9|2
1701685200000|2023-12-04 10:20:00|31226.1|31206.1|31226.1|31206.1|31226.1|31206.1|31225.9|31205.9|5
1701685500000|2023-12-04 10:25:00|31225.9|31205.9|31226.2|31206.2|31226.8|31206.8|31225.5|31205.5|15
1701685800000|2023-12-04 10:30:00|31226.5|31206.5|31231.1|31196.1|31231.1|31206.5|31223|31195|15
1701686100000|2023-12-04 10:35:00|31231.2|31196.2|31231.6|31196.6|31231.6|31196.6|31229.5|31194.5|29
1701686400000|2023-12-04 10:40:00|31229.7|31194.7|31232.5|31212.5|31237.6|31213.5|31229.1|31194.1|53
1701686700000|2023-12-04 10:45:00|31232|31212|31231.1|31211.1|31232.5|31212.5|31229.5|31209.5|22
1701687000000|2023-12-04 10:50:00|31231.5|31211.5|31231.4|31211.4|31231.8|31211.8|31230.4|31210.4|11
1701687300000|2023-12-04 10:55:00|31231.5|31211.5|31229.8|31209.8|31231.9|31211.9|31229.8|31209.8|25
1701687600000|2023-12-04 11:00:00|31229.7|31209.7|31227|31207|31229.7|31209.7|31226.9|31206.9|12
1701687900000|2023-12-04 11:05:00|31226.9|31206.9|31223.5|31203.5|31227.4|31207.4|31221|31201|12
1701688500000|2023-12-04 11:15:00|31223.6|31203.6|31223.5|31203.5|31224.4|31204.4|31223|31203|8
1701688800000|2023-12-04 11:20:00|31223|31203|31219.9|31199.9|31224|31204|31219.9|31199.9|22
1701689100000|2023-12-04 11:25:00|31220|31200|31221|31201|31221.5|31201.5|31213.9|31193.9|16
1701689400000|2023-12-04 11:30:00|31220.5|31200.5|31221.5|31201.5|31221.5|31201.5|31220.5|31200.5|17
1701689700000|2023-12-04 11:35:00|31222|31202|31225.5|31205.5|31225.7|31205.7|31222|31202|29
1701690000000|2023-12-04 11:40:00|31225.7|31205.7|31222.7|31202.7|31226.4|31206.4|31222.7|31202.7|25
1701690300000|2023-12-04 11:45:00|31223|31203|31224.5|31204.5|31224.5|31204.5|31222.2|31202.2|20
1701690600000|2023-12-04 11:50:00|31224.6|31204.6|31224.5|31204.5|31226.5|31206.5|31224|31204|16
1701690900000|2023-12-04 11:55:00|31224|31204|31234.1|31214.1|31234.1|31214.1|31224|31204|25
1701691200000|2023-12-04 12:00:00|31234.2|31214.2|31230.5|31210.5|31234.2|31214.2|31230.5|31210.5|10
1701691500000|2023-12-04 12:05:00|31231|31211|31231.5|31211.5|31235.5|31215.5|31231|31211|11
1701691800000|2023-12-04 12:10:00|31223.5|31203.5|31233.5|31213.5|31235.7|31215.7|31223.5|31203.5|19
1701692100000|2023-12-04 12:15:00|31233.7|31213.7|31239.9|31219.9|31242.2|31222.2|31233|31213|59
1701692400000|2023-12-04 12:20:00|31239.8|31219.8|31239.6|31219.6|31239.8|31219.8|31239.6|31219.6|3
1701692700000|2023-12-04 12:25:00|31239.5|31219.5|31239.4|31219.4|31239.5|31219.5|31239.4|31219.4|2
1701693000000|2023-12-04 12:30:00|31239.5|31219.5|31240.1|31220.1|31240.1|31220.1|31239.5|31219.5|3
1701693300000|2023-12-04 12:35:00|31240.4|31220.4|31240.4|31220.4|31240.4|31220.4|31240.4|31220.4|1
1701693600000|2023-12-04 12:40:00|31240.5|31220.5|31240.5|31220.5|31240.5|31220.5|31240.5|31220.5|1
1701693900000|2023-12-04 12:45:00|31240|31220|31240.5|31220.5|31240.5|31220.5|31240|31220|2
1701694200000|2023-12-04 12:50:00|31240|31220|31240|31220|31240|31220|31240|31220|1
1701694800000|2023-12-04 13:00:00|31241.5|31221.5|31248|31228|31248|31228|31241.2|31221.2|21
1701695100000|2023-12-04 13:05:00|31247.5|31227.5|31242.9|31222.9|31248|31228|31242.6|31222.6|21
1701695400000|2023-12-04 13:10:00|31242.5|31222.5|31242.5|31222.5|31243.5|31223.5|31241.1|31221.1|12
1701696000000|2023-12-04 13:20:00|31240.8|31220.8|31240.2|31220.2|31240.8|31220.8|31240|31220|5
1701696300000|2023-12-04 13:25:00|31240.7|31220.7|31240.5|31220.5|31240.7|31220.7|31240.2|31220.2|32
1701696600000|2023-12-04 13:30:00|31240.2|31220.2|31240|31220|31244.2|31224.2|31237.3|31217.3|62
1701696900000|2023-12-04 13:35:00|31239.7|31219.7|31240.1|31220.1|31242.2|31222.2|31239.7|31219.7|21
1701697200000|2023-12-04 13:40:00|31239.1|31219.1|31247.2|31227.2|31247.2|31227.2|31238.8|31218.8|22
1701697500000|2023-12-04 13:45:00|31245.5|31225.5|31245|31225|31245.5|31225.5|31243|31223|21
1701697800000|2023-12-04 13:50:00|31245.7|31225.7|31248|31228|31248|31228|31245.7|31225.7|6
1701698100000|2023-12-04 13:55:00|31248.5|31228.5|31257.5|31237.5|31258.1|31238.1|31248.5|31228.5|8
1701698400000|2023-12-04 14:00:00|31267|31247|31264.5|31244.5|31267|31247|31260|31240|32
1701698700000|2023-12-04 14:05:00|31264.9|31244.9|31273.7|31253.7|31281|31261|31263.9|31243.9|67
1701699000000|2023-12-04 14:10:00|31274|31254|31289|31254|31291.5|31265.2|31272.5|31252.5|65
1701699300000|2023-12-04 14:15:00|31288.5|31253.5|31293|31258|31298.5|31263.5|31288.5|31253.5|51
1701699600000|2023-12-04 14:20:00|31293.6|31258.6|31293.6|31258.6|31294|31259|31293.6|31258.6|3
1701699900000|2023-12-04 14:25:00|31294.6|31259.6|31289|31254|31296|31261|31285.5|31250.5|24
1701700200000|2023-12-04 14:30:00|31289.5|31254.5|31272|31230|31290|31255|31266|31229|67
1701700500000|2023-12-04 14:35:00|31271|31238.5|31282.7|31247.7|31289.5|31254.5|31267|31227|76
1701700800000|2023-12-04 14:40:00|31282.3|31247.3|31286.5|31251.5|31287.6|31252.6|31282.3|31247.3|42
1701701100000|2023-12-04 14:45:00|31286|31251|31279.6|31244.6|31286.6|31251.6|31275.5|31240.5|58
1701701400000|2023-12-04 14:50:00|31280.1|31245.1|31287.5|31252.5|31289|31254|31279|31244|54
1701701700000|2023-12-04 14:55:00|31288.1|31253.1|31284|31242|31288.6|31253.6|31276.5|31241.5|40
1701702000000|2023-12-04 15:00:00|31284.5|31242.5|31269|31249|31285|31249|31265.8|31237.4|38
1701702300000|2023-12-04 15:05:00|31269.2|31249.2|31260.5|31240.5|31269.5|31249.5|31255|31235|45
1701702600000|2023-12-04 15:10:00|31260|31240|31275|31255|31280.5|31258.5|31260|31231.5|74
1701702900000|2023-12-04 15:15:00|31274.3|31254.3|31281|31261|31281|31261|31273|31253|16
1701703200000|2023-12-04 15:20:00|31280.5|31260.5|31291.5|31271.5|31292.3|31272.3|31280.5|31260.5|26
1701703500000|2023-12-04 15:25:00|31292|31272|31296|31276|31297.3|31277.3|31291.5|31271.5|53
1701703800000|2023-12-04 15:30:00|31295.5|31275.5|31297.9|31277.9|31298.7|31278.7|31294.5|31274.5|64
1701704100000|2023-12-04 15:35:00|31297.5|31277.5|31307.4|31272.4|31309|31278.9|31297.5|31271.9|16
1701704400000|2023-12-04 15:40:00|31307.9|31272.9|31305.5|31285.5|31311|31285.5|31299.7|31272.9|38
1701704700000|2023-12-04 15:45:00|31305|31285|31300.6|31280.6|31305|31285|31300.5|31280.5|6
1701705000000|2023-12-04 15:50:00|31300.8|31280.8|31300.8|31280.8|31301.1|31281.1|31300.8|31280.8|5
1701705300000|2023-12-04 15:55:00|31301.9|31281.9|31300|31280|31302.1|31282.1|31300|31280|11
1701705600000|2023-12-04 16:00:00|31299.5|31279.5|31297|31277|31300|31280|31292|31272|22
1701705900000|2023-12-04 16:05:00|31297.1|31277.1|31298|31278|31298.7|31278.7|31296.7|31276.7|27
1701706200000|2023-12-04 16:10:00|31298.2|31278.2|31295.2|31275.2|31299|31279|31295.1|31275.1|33
1701706500000|2023-12-04 16:15:00|31295.3|31275.3|31294.5|31274.5|31295.3|31275.3|31290.5|31270.5|17
1701706800000|2023-12-04 16:20:00|31295|31275|31292|31272|31295|31275|31292|31272|10
1701707100000|2023-12-04 16:25:00|31293.5|31273.5|31295|31275|31295.5|31275.5|31293|31273|28
1701707400000|2023-12-04 16:30:00|31295.1|31275.1|31300|31280|31300|31280|31295|31275|14
1701707700000|2023-12-04 16:35:00|31300.5|31280.5|31300.5|31280.5|31301|31281|31297.2|31277.2|19
1701708000000|2023-12-04 16:40:00|31299.3|31279.3|31298.6|31278.6|31300.5|31280.5|31295.5|31275.5|11
1701708300000|2023-12-04 16:45:00|31298.1|31278.1|31299.5|31279.5|31300.7|31280.7|31298.1|31278.1|34
1701708600000|2023-12-04 16:50:00|31300|31280|31306.9|31286.9|31307.5|31287.5|31297.8|31277.8|40
1701708900000|2023-12-04 16:55:00|31307|31287|31299.5|31279.5|31307|31287|31295.5|31275.5|55
1701709200000|2023-12-04 17:00:00|31299.2|31279.2|31295|31275|31299.2|31279.2|31294.5|31274.5|3
1701709500000|2023-12-04 17:05:00|31293.6|31273.6|31290|31270|31293.6|31273.6|31290|31270|3
1701709800000|2023-12-04 17:10:00|31289.3|31269.3|31290|31270|31290|31270|31288|31268|7
1701710100000|2023-12-04 17:15:00|31290.2|31270.2|31298.5|31278.5|31298.5|31278.5|31288|31268|37
1701710400000|2023-12-04 17:20:00|31298|31278|31299.1|31279.1|31299.2|31279.2|31297.7|31277.7|42
1701710700000|2023-12-04 17:25:00|31298.4|31278.4|31299.5|31279.5|31299.5|31279.5|31297.7|31277.7|48
1701711000000|2023-12-04 17:30:00|31300|31280|31303.5|31283.5|31304.5|31284.5|31298.7|31278.7|32
1701711300000|2023-12-04 17:35:00|31303|31283|31304|31284|31305|31285|31303|31283|15
1701711600000|2023-12-04 17:40:00|31304.5|31284.5|31304.5|31284.5|31305|31285|31304.5|31284.5|3
1701712200000|2023-12-04 17:50:00|31304|31284|31304|31284|31304|31284|31304|31284|1
1701712800000|2023-12-04 18:00:00|31304.5|31284.5|31304.5|31284.5|31305|31285|31304|31284|5
1701713100000|2023-12-04 18:05:00|31305|31285|31305.5|31285.5|31305.5|31285.5|31304.5|31284.5|4
1701713400000|2023-12-04 18:10:00|31305|31285|31305.5|31285.5|31305.5|31285.5|31304.5|31284.5|16
1701713700000|2023-12-04 18:15:00|31306|31286|31309.5|31289.5|31314|31294|31305.5|31285.5|16
1701714000000|2023-12-04 18:20:00|31309.8|31289.8|31313.5|31293.5|31314|31294|31309.8|31289.8|14
1701714300000|2023-12-04 18:25:00|31314|31294|31314.5|31294.5|31314.5|31294.5|31313.5|31293.5|14
1701714600000|2023-12-04 18:30:00|31314|31294|31311|31291|31314|31294|31308|31288|27
1701714900000|2023-12-04 18:35:00|31311.5|31291.5|31308|31288|31311.5|31291.5|31308|31288|6
1701715200000|2023-12-04 18:40:00|31308.5|31288.5|31306|31286|31310.5|31290.5|31306|31286|12
1701715500000|2023-12-04 18:45:00|31305.5|31285.5|31306|31286|31306.5|31286.5|31305.5|31285.5|6
1701716400000|2023-12-04 19:00:00|31306.5|31286.5|31306.5|31286.5|31307|31287|31306.5|31286.5|3
1701716700000|2023-12-04 19:05:00|31307|31287|31309|31289|31309|31289|31307|31287|5
1701717000000|2023-12-04 19:10:00|31316|31281|31312.5|31277.5|31316|31281|31312.5|31277.5|11
1701717300000|2023-12-04 19:15:00|31305.5|31285.5|31306.5|31286.5|31306.5|31286.5|31305.5|31285.5|3
1701717600000|2023-12-04 19:20:00|31306|31286|31314.5|31279.5|31316|31289|31306|31279|12
1701717900000|2023-12-04 19:25:00|31314|31279|31308.5|31273.5|31315|31281.5|31297.1|31270.5|28
1701718200000|2023-12-04 19:30:00|31308|31273|31314|31279|31314.2|31279.2|31308|31273|16
1701718500000|2023-12-04 19:35:00|31313.5|31278.5|31310|31290|31313.5|31290|31305|31278|20
1701718800000|2023-12-04 19:40:00|31309.5|31289.5|31309|31289|31310|31290|31309|31289|14
1701719100000|2023-12-04 19:45:00|31309.5|31289.5|31304.5|31284.5|31310|31290|31301.5|31281.5|25
1701719400000|2023-12-04 19:50:00|31305|31285|31303.5|31283.5|31309|31289|31303.5|31283.5|20
1701719700000|2023-12-04 19:55:00|31305|31285|31310|31290|31310|31290|31305|31285|11
1701720000000|2023-12-04 20:00:00|31309.5|31289.5|31308.5|31288.5|31310|31290|31308|31288|18
1701720300000|2023-12-04 20:05:00|31309.5|31289.5|31309.5|31289.5|31310|31290|31309.5|31289.5|3
1701720600000|2023-12-04 20:10:00|31310.5|31290.5|31309.5|31289.5|31310.5|31290.5|31308.5|31288.5|7
1701721200000|2023-12-04 20:20:00|31310|31290|31309.5|31289.5|31311|31291|31309.5|31289.5|5
1701721500000|2023-12-04 20:25:00|31309|31289|31308.5|31288.5|31309|31289|31308.5|31288.5|2
1701721800000|2023-12-04 20:30:00|31308|31288|31308.5|31288.5|31309|31289|31308|31288|6
1701722100000|2023-12-04 20:35:00|31309|31289|31311.5|31291.5|31315|31295|31309|31289|17
1701722400000|2023-12-04 20:40:00|31311|31291|31311.5|31291.5|31312|31292|31310.5|31290.5|14
1701722700000|2023-12-04 20:45:00|31312|31292|31313.5|31278.5|31315.5|31292|31305|31278.5|15
1701723000000|2023-12-04 20:50:00|31305.5|31285.5|31306.5|31286.5|31306.5|31286.5|31305|31285|3
1701723300000|2023-12-04 20:55:00|31306|31286|31305.5|31285.5|31306.5|31286.5|31305|31285|5
1701741600000|2023-12-05 02:00:00|31311.3|31291.3|31310.1|31290.1|31311.5|31291.5|31307.1|31287.1|21
1701741900000|2023-12-05 02:05:00|31309.5|31289.5|31319.3|31299.3|31323.5|31303.5|31307.6|31287.6|138
1701742200000|2023-12-05 02:10:00|31319|31299|31332|31312|31335.5|31315.5|31319|31299|175
1701742500000|2023-12-05 02:15:00|31331.5|31311.5|31312|31292|31332.6|31312.6|31311.3|31291.3|110
1701742800000|2023-12-05 02:20:00|31311.4|31291.4|31312.6|31292.6|31314|31294|31310.2|31290.2|47
1701743100000|2023-12-05 02:25:00|31312.1|31292.1|31324.8|31304.8|31325.1|31305.1|31311.6|31291.6|45
1701743400000|2023-12-05 02:30:00|31323.8|31303.8|31331.3|31311.3|31337.5|31317.5|31323.8|31303.8|100
1701743700000|2023-12-05 02:35:00|31331.4|31311.4|31318.5|31298.5|31338.3|31311.6|31312.5|31292.5|58
1701744000000|2023-12-05 02:40:00|31320.3|31300.3|31313.8|31293.8|31323.1|31303.1|31310.3|31290.3|90
1701744300000|2023-12-05 02:45:00|31314.1|31294.1|31317.1|31297.1|31318.8|31298.8|31314.1|31294.1|32
1701744600000|2023-12-05 02:50:00|31316.7|31296.7|31321.9|31301.9|31323.8|31303.8|31316.3|31296.3|41
1701744900000|2023-12-05 02:55:00|31321.4|31301.4|31337.3|31317.3|31351.5|31326|31321.4|31301.4|61
1701745200000|2023-12-05 03:00:00|31337.1|31317.1|31339|31319|31346.5|31326.5|31335.1|31315.1|70
1701745500000|2023-12-05 03:05:00|31339.2|31319.2|31341.9|31321.9|31344|31324|31334.9|31314.9|53
1701745800000|2023-12-05 03:10:00|31341.5|31321.5|31343.5|31323.5|31345.5|31325.5|31335.2|31315.2|45
1701746100000|2023-12-05 03:15:00|31342.4|31322.4|31341.5|31321.5|31342.4|31322.4|31341|31321|12
1701746400000|2023-12-05 03:20:00|31341|31321|31340.5|31320.5|31341.5|31321.5|31338.4|31318.4|16
1701746700000|2023-12-05 03:25:00|31340|31320|31339.5|31304.5|31347.5|31320.5|31339|31304.5|16
1701747000000|2023-12-05 03:30:00|31339|31304|31347.4|31312.4|31347.5|31319.5|31333.2|31304|66
1701747300000|2023-12-05 03:35:00|31347.5|31312.5|31342.5|31322.5|31348|31323|31337.5|31310.4|28
1701747600000|2023-12-05 03:40:00|31342|31322|31348|31328|31348|31328|31341.5|31321.5|52
1701747900000|2023-12-05 03:45:00|31347.5|31327.5|31348|31328|31348.5|31328.5|31347|31327|11
1701748200000|2023-12-05 03:50:00|31348.5|31328.5|31343.5|31323.5|31348.5|31328.5|31341.9|31321.9|21
1701748500000|2023-12-05 03:55:00|31343.3|31323.3|31337|31317|31343.3|31323.3|31336.5|31316.5|51
1701748800000|2023-12-05 04:00:00|31336.5|31316.5|31321.6|31301.6|31336.8|31316.8|31321.6|31301.6|59
1701749100000|2023-12-05 04:05:00|31322|31302|31322.5|31302.5|31323.5|31303.5|31322|31302|8
1701749400000|2023-12-05 04:10:00|31322|31302|31320.3|31300.3|31322|31302|31320|31300|14
1701749700000|2023-12-05 04:15:00|31320.2|31300.2|31327|31307|31330|31310|31319.9|31299.9|28
1701750000000|2023-12-05 04:20:00|31327.5|31307.5|31323.6|31303.6|31327.5|31307.5|31323.3|31303.3|22
1701750300000|2023-12-05 04:25:00|31323.5|31303.5|31328|31308|31328|31308|31322.5|31302.5|17
1701750600000|2023-12-05 04:30:00|31328.5|31308.5|31327.5|31307.5|31328.5|31308.5|31327|31307|9
1701750900000|2023-12-05 04:35:00|31327|31307|31326.5|31306.5|31327|31307|31326.5|31306.5|2
1701751200000|2023-12-05 04:40:00|31326|31306|31327.8|31307.8|31329|31309|31319.3|31299.3|33
1701751500000|2023-12-05 04:45:00|31328|31308|31327|31307|31328.5|31308.5|31323|31303|28
1701751800000|2023-12-05 04:50:00|31326.7|31306.7|31325.6|31305.6|31326.7|31306.7|31325.4|31305.4|15
1701752100000|2023-12-05 04:55:00|31325.7|31305.7|31337|31317|31337.3|31317.3|31325.7|31305.7|17
1701752400000|2023-12-05 05:00:00|31337.3|31317.3|31331|31311|31337.3|31317.3|31329.4|31309.4|25
1701752700000|2023-12-05 05:05:00|31330.5|31310.5|31331.5|31311.5|31332.3|31312.3|31330|31310|16
1701753000000|2023-12-05 05:10:00|31332|31312|31331.5|31311.5|31332|31312|31331|31311|8
1701753300000|2023-12-05 05:15:00|31331.7|31311.7|31333.4|31313.4|31336|31316|31331.2|31311.2|31
1701753600000|2023-12-05 05:20:00|31333.2|31313.2|31334.9|31314.9|31335|31315|31333|31313|17
1701753900000|2023-12-05 05:25:00|31335|31315|31333.9|31313.9|31344|31324|31333|31313|77
1701754200000|2023-12-05 05:30:00|31334|31314|31335.7|31315.7|31335.8|31315.8|31332.5|31312.5|32
1701754500000|2023-12-05 05:35:00|31335.5|31315.5|31335.1|31315.1|31336.1|31316.1|31332.9|31312.9|91
1701754800000|2023-12-05 05:40:00|31335.5|31315.5|31335.1|31315.1|31335.6|31315.6|31331.6|31311.6|62
1701755100000|2023-12-05 05:45:00|31334.7|31314.7|31327.5|31307.5|31335.3|31315.3|31327.5|31307.5|23
1701755400000|2023-12-05 05:50:00|31327.8|31307.8|31330.4|31310.4|31331|31311|31327.8|31307.8|20
1701755700000|2023-12-05 05:55:00|31330.3|31310.3|31329.8|31309.8|31331|31311|31329.4|31309.4|17
1701756000000|2023-12-05 06:00:00|31329.5|31309.5|31337.1|31317.1|31337.1|31317.1|31329.5|31309.5|13
1701756300000|2023-12-05 06:05:00|31337.2|31317.2|31327.1|31307.1|31342.9|31322.9|31326.5|31306.5|58
1701756600000|2023-12-05 06:10:00|31327|31307|31327.5|31307.5|31328|31308|31326.5|31306.5|14
1701756900000|2023-12-05 06:15:00|31328|31308|31329|31309|31332.6|31312.6|31327.5|31307.5|33
1701757200000|2023-12-05 06:20:00|31328|31308|31328|31308|31329.5|31309.5|31328|31308|8
1701757500000|2023-12-05 06:25:00|31328.5|31308.5|31336|31316|31338.5|31318.5|31328.5|31308.5|14
1701757800000|2023-12-05 06:30:00|31336.2|31316.2|31327|31307|31336.2|31316.2|31313|31293|104
1701758100000|2023-12-05 06:35:00|31327.1|31307.1|31331.5|31311.5|31335|31315|31327.1|31307.1|29
1701758400000|2023-12-05 06:40:00|31329.5|31309.5|31323.2|31303.2|31329.5|31309.5|31322|31302|20
1701758700000|2023-12-05 06:45:00|31323|31303|31324.5|31304.5|31325|31305|31322.7|31302.7|32
1701759000000|2023-12-05 06:50:00|31324|31304|31331.3|31311.3|31331.5|31311.5|31323.5|31303.5|33
1701759300000|2023-12-05 06:55:00|31331|31311|31331|31311|31338.5|31318.5|31330.3|31310.3|34
1701759600000|2023-12-05 07:00:00|31331.5|31311.5|31329.5|31309.5|31334.1|31314.1|31328|31308|59
1701759900000|2023-12-05 07:05:00|31328.5|31308.5|31328|31308|31330|31310|31327.5|31307.5|22
1701760200000|2023-12-05 07:10:00|31328.5|31308.5|31333|31313|31333.5|31313.5|31328|31308|7
1701760500000|2023-12-05 07:15:00|31332.5|31312.5|31360.7|31340.7|31362|31342|31332.5|31312.5|58
1701760800000|2023-12-05 07:20:00|31360.8|31340.8|31351.5|31331.5|31360.8|31340.8|31351.5|31331.5|23
1701761100000|2023-12-05 07:25:00|31349.5|31329.5|31356.5|31336.5|31362.5|31342.5|31345|31325|79
1701761400000|2023-12-05 07:30:00|31357|31337|31351.5|31331.5|31358.5|31338.5|31340.8|31320.8|96
1701761700000|2023-12-05 07:35:00|31350.5|31330.5|31338.5|31318.5|31351|31331|31335.3|31315.3|114
1701762000000|2023-12-05 07:40:00|31340.5|31320.5|31342.5|31322.5|31352.5|31332.5|31339.8|31319.8|68
1701762300000|2023-12-05 07:45:00|31343|31323|31355.5|31335.5|31356|31336|31343|31323|35
1701762600000|2023-12-05 07:50:00|31355|31335|31352.5|31332.5|31356.5|31336.5|31351.5|31331.5|17
1701762900000|2023-12-05 07:55:00|31352.6|31332.6|31362.5|31342.5|31383|31363|31352.6|31332.6|54
1701763200000|2023-12-05 08:00:00|31363|31343|31362|31342|31381.5|31355|31361.5|31341.5|67
1701763500000|2023-12-05 08:05:00|31362.5|31342.5|31375.5|31355.5|31385.5|31365.5|31362.5|31342.5|40
1701763800000|2023-12-05 08:10:00|31375|31355|31367.5|31347.5|31375.4|31355.4|31362|31342|51
1701764100000|2023-12-05 08:15:00|31368|31348|31367.5|31347.5|31387|31367|31366.6|31346.6|48
1701764400000|2023-12-05 08:20:00|31367|31347|31367|31347|31368|31348|31366.5|31346.5|13
1701764700000|2023-12-05 08:25:00|31367.5|31347.5|31369|31349|31371.5|31351.5|31366.5|31346.5|52
1701765000000|2023-12-05 08:30:00|31369.5|31349.5|31365|31345|31369.5|31349.5|31362.5|31342.5|20
1701765300000|2023-12-05 08:35:00|31366|31346|31364.8|31344.8|31367.5|31347.5|31363.6|31343.6|43
1701765600000|2023-12-05 08:40:00|31364.5|31344.5|31363.8|31343.8|31370.9|31350.9|31361.5|31341.5|67
1701765900000|2023-12-05 08:45:00|31364.5|31344.5|31364.5|31344.5|31370|31350|31361|31341|45
1701766200000|2023-12-05 08:50:00|31364.6|31344.6|31356.5|31321|31367|31347|31349.1|31308.5|78
1701766500000|2023-12-05 08:55:00|31357.3|31322.3|31355|31335|31367.5|31338.9|31339.8|31312.5|79
1701766800000|2023-12-05 09:00:00|31354.9|31334.9|31358.5|31338.5|31359|31339|31353|31333|25
1701767100000|2023-12-05 09:05:00|31360.5|31340.5|31367.5|31347.5|31367.5|31347.5|31360.5|31340.5|17
1701767400000|2023-12-05 09:10:00|31367|31347|31361.5|31341.5|31367|31347|31361.5|31341.5|14
1701767700000|2023-12-05 09:15:00|31362|31342|31356|31336|31362|31342|31355|31335|24
1701768000000|2023-12-05 09:20:00|31355.5|31335.5|31355.5|31335.5|31356|31336|31355.5|31335.5|5
1701768300000|2023-12-05 09:25:00|31355|31335|31356|31336|31356|31336|31355|31335|7
1701768600000|2023-12-05 09:30:00|31355.5|31335.5|31360|31340|31360.5|31340.5|31353.5|31333.5|18
1701768900000|2023-12-05 09:35:00|31359.5|31339.5|31367|31347|31367.5|31347.5|31359.5|31339.5|19
1701769200000|2023-12-05 09:40:00|31368|31348|31372|31352|31372.5|31352.5|31368|31348|30
1701769500000|2023-12-05 09:45:00|31372.5|31352.5|31373|31353|31373|31353|31372.5|31352.5|6
1701769800000|2023-12-05 09:50:00|31374.5|31354.5|31379|31359|31379|31359|31374.5|31354.5|8
1701770100000|2023-12-05 09:55:00|31378.5|31358.5|31385|31365|31386.5|31366.5|31378.5|31358.5|24
1701770400000|2023-12-05 10:00:00|31385.5|31365.5|31387.5|31367.5|31387.5|31367.5|31385.5|31365.5|15
1701770700000|2023-12-05 10:05:00|31388.5|31368.5|31393.5|31373.5|31395.5|31375.5|31388.5|31368.5|25
1701771000000|2023-12-05 10:10:00|31393.4|31373.4|31370.5|31350.5|31393.5|31373.5|31370.5|31350.5|15
1701771300000|2023-12-05 10:15:00|31371|31351|31364.5|31344.5|31371.2|31351.2|31362.1|31342.1|62
1701771600000|2023-12-05 10:20:00|31365|31345|31370|31350|31371.5|31351.5|31363|31343|28
1701771900000|2023-12-05 10:25:00|31370.5|31350.5|31379.5|31359.5|31382|31362|31369|31349|55
1701772200000|2023-12-05 10:30:00|31378.5|31358.5|31385|31365|31385|31365|31377.5|31357.5|26
1701772500000|2023-12-05 10:35:00|31384.5|31364.5|31383.5|31363.5|31385|31365|31382.5|31362.5|11
1701772800000|2023-12-05 10:40:00|31384|31364|31386|31366|31386|31366|31384|31364|16
1701773100000|2023-12-05 10:45:00|31385.5|31365.5|31385|31365|31385.5|31365.5|31385|31365|2
1701773700000|2023-12-05 10:55:00|31385.5|31365.5|31384.5|31364.5|31386|31366|31384.5|31364.5|14
1701774000000|2023-12-05 11:00:00|31384|31364|31377|31357|31384|31364|31376.5|31356.5|11
1701774300000|2023-12-05 11:05:00|31376.5|31356.5|31373.5|31353.5|31382.5|31357|31370.1|31344|48
1701774600000|2023-12-05 11:10:00|31373|31353|31373.5|31353.5|31374|31354|31371.5|31351.5|18
1701774900000|2023-12-05 11:15:00|31374|31354|31379.5|31359.5|31380.5|31360.5|31374|31354|15
1701775200000|2023-12-05 11:20:00|31380|31360|31381|31361|31381|31361|31379.5|31359.5|9
1701775500000|2023-12-05 11:25:00|31381.5|31361.5|31386|31366|31386|31366|31381.5|31361.5|11
1701775800000|2023-12-05 11:30:00|31386.5|31366.5|31395|31375|31395|31375|31385.5|31365.5|22
1701776100000|2023-12-05 11:35:00|31395.5|31375.5|31393|31358|31396.5|31376.5|31385.5|31357.5|23
1701776400000|2023-12-05 11:40:00|31392.5|31357.5|31393|31373|31401|31373|31392.5|31357.5|21
1701776700000|2023-12-05 11:45:00|31392.5|31372.5|31392.5|31372.5|31392.5|31372.5|31392|31372|3
1701777300000|2023-12-05 11:55:00|31393|31373|31393|31373|31393|31373|31392.5|31372.5|7
1701777600000|2023-12-05 12:00:00|31395|31375|31395.5|31375.5|31395.5|31375.5|31395|31375|4
1701777900000|2023-12-05 12:05:00|31395|31375|31385.5|31350.5|31400.5|31375|31385|31350|41
1701778200000|2023-12-05 12:10:00|31386|31351|31390.6|31355.6|31395.5|31360.5|31385.5|31350.5|23
1701778500000|2023-12-05 12:15:00|31391.1|31356.1|31395.5|31360.5|31397.5|31366|31380.9|31356|14
1701778800000|2023-12-05 12:20:00|31394.5|31359.5|31385.5|31365.5|31394.5|31365.5|31385|31357.5|6
1701779100000|2023-12-05 12:25:00|31385|31365|31384.5|31349.5|31387.8|31367.8|31375.5|31349|28
1701779400000|2023-12-05 12:30:00|31384|31349|31384|31349|31384.5|31349.5|31383|31348|11
1701779700000|2023-12-05 12:35:00|31383.5|31348.5|31383.5|31348.5|31384|31349|31382.7|31347.7|13
1701780000000|2023-12-05 12:40:00|31384|31349|31383.5|31348.5|31384.5|31349.5|31381|31346|13
1701780300000|2023-12-05 12:45:00|31384|31349|31383.5|31348.5|31384.5|31349.5|31383.5|31348.5|10
1701780600000|2023-12-05 12:50:00|31384|31349|31384|31349|31384|31349|31383|31348|15
1701780900000|2023-12-05 12:55:00|31383.5|31348.5|31384|31349|31384|31349|31383|31348|20
1701781200000|2023-12-05 13:00:00|31383.5|31348.5|31383.5|31348.5|31384.5|31349.5|31383|31348|10
1701781500000|2023-12-05 13:05:00|31383|31348|31384|31349|31384|31349|31383|31348|10
1701781800000|2023-12-05 13:10:00|31384.5|31349.5|31384|31349|31386|31351|31383|31348|16
1701782100000|2023-12-05 13:15:00|31383.5|31348.5|31399.5|31364.5|31400.5|31365.5|31383|31348|26
1701782400000|2023-12-05 13:20:00|31391.5|31371.5|31392.5|31372.5|31393|31373|31391|31371|18
1701782700000|2023-12-05 13:25:00|31389.5|31354.5|31386|31351|31389.5|31354.5|31383.5|31348.5|35
1701783000000|2023-12-05 13:30:00|31386.5|31351.5|31391.5|31356.5|31392|31357|31386.5|31351.5|17
1701783300000|2023-12-05 13:35:00|31393|31358|31400.5|31365.5|31400.5|31365.5|31393|31358|16
1701783600000|2023-12-05 13:40:00|31400|31365|31402.5|31382.5|31410.3|31382.5|31400|31365|23
1701783900000|2023-12-05 13:45:00|31402|31382|31403|31383|31403.5|31383.5|31401|31381|11
1701784200000|2023-12-05 13:50:00|31403.5|31383.5|31404.5|31384.5|31405|31385|31403.5|31383.5|6
1701784500000|2023-12-05 13:55:00|31404.9|31384.9|31406.5|31386.5|31406.5|31386.5|31404.9|31384.9|6
1701784800000|2023-12-05 14:00:00|31406.1|31386.1|31408|31388|31408|31388|31403.5|31383.5|16
1701785100000|2023-12-05 14:05:00|31407.5|31387.5|31426.5|31391.5|31427.5|31406.5|31407.5|31387.5|14
1701785400000|2023-12-05 14:10:00|31426|31391|31427|31392|31429|31394|31423|31388|28
1701785700000|2023-12-05 14:15:00|31426.5|31391.5|31419.5|31399.5|31426.5|31399.5|31417.5|31385.5|24
1701786000000|2023-12-05 14:20:00|31420|31400|31420.3|31400.3|31420.5|31400.5|31419.8|31399.8|5
1701786300000|2023-12-05 14:25:00|31420|31400|31432.5|31397.5|31433|31400.3|31404|31373|93
1701786600000|2023-12-05 14:30:00|31432|31397|31422.5|31387.5|31433|31398|31422|31387|21
1701786900000|2023-12-05 14:35:00|31422|31387|31421|31386|31422|31387|31411.5|31376.5|50
1701787200000|2023-12-05 14:40:00|31419|31384|31458.5|31416.5|31459|31417|31416|31380|52
1701787500000|2023-12-05 14:45:00|31450|31408|31442.5|31407.5|31466|31431|31441|31406|60
1701787800000|2023-12-05 14:50:00|31441.5|31406.5|31435|31415|31444.5|31415.5|31434.5|31399.5|44
1701788100000|2023-12-05 14:55:00|31443|31408|31455.5|31413.5|31455.5|31413.5|31434.5|31399.5|39
1701788400000|2023-12-05 15:00:00|31454.5|31412.5|31393|31373|31454.5|31412.5|31386.3|31358.5|113
1701788700000|2023-12-05 15:05:00|31393.5|31373.5|31411|31391|31412|31392|31393.5|31373.5|53
1701789000000|2023-12-05 15:10:00|31411.5|31391.5|31408|31388|31411.5|31391.5|31398|31378|66
1701789300000|2023-12-05 15:15:00|31407|31387|31410.4|31390.4|31417.5|31397.5|31406.5|31386.5|59
1701789600000|2023-12-05 15:20:00|31409.9|31389.9|31401|31381|31409.9|31389.9|31398.9|31378.9|45
1701789900000|2023-12-05 15:25:00|31401.5|31381.5|31406|31386|31408.5|31388.5|31401.5|31381.5|33
1701790200000|2023-12-05 15:30:00|31405.5|31385.5|31411.5|31391.5|31413|31393|31403|31383|63
1701790500000|2023-12-05 15:35:00|31412|31392|31424.3|31404.3|31426|31406|31404.8|31384.8|54
1701790800000|2023-12-05 15:40:00|31424.8|31404.8|31423.9|31403.9|31427.5|31407.5|31421.8|31401.8|63
1701791100000|2023-12-05 15:45:00|31423.5|31403.5|31421|31401|31425.6|31405.6|31419.5|31399.5|38
1701791400000|2023-12-05 15:50:00|31420.5|31400.5|31412.5|31392.5|31421|31401|31412|31392|38
1701791700000|2023-12-05 15:55:00|31412|31392|31402.5|31382.5|31412|31392|31402.5|31382.5|25
1701792000000|2023-12-05 16:00:00|31403|31383|31411|31391|31411.5|31391.5|31402|31382|16
1701792300000|2023-12-05 16:05:00|31411.1|31391.1|31404.5|31384.5|31411.5|31391.5|31403.5|31383.5|20
1701792600000|2023-12-05 16:10:00|31405.5|31385.5|31410.5|31390.5|31410.7|31390.7|31405.5|31385.5|24
1701792900000|2023-12-05 16:15:00|31411|31391|31419.5|31399.5|31420.5|31400.5|31411|31391|16
1701793200000|2023-12-05 16:20:00|31420|31400|31421|31401|31421.5|31401.5|31420|31400|6
1701793500000|2023-12-05 16:25:00|31420.5|31400.5|31414.5|31394.5|31420.5|31400.5|31414.5|31394.5|7
1701793800000|2023-12-05 16:30:00|31412.5|31392.5|31421|31401|31421|31401|31412.5|31392.5|8
1701794100000|2023-12-05 16:35:00|31420.5|31400.5|31420.5|31400.5|31421.5|31401.5|31420.5|31400.5|7
1701794400000|2023-12-05 16:40:00|31421|31401|31421|31401|31421.5|31401.5|31420.5|31400.5|7
1701794700000|2023-12-05 16:45:00|31421.5|31401.5|31421|31401|31421.5|31401.5|31421|31401|2
1701795000000|2023-12-05 16:50:00|31421.5|31401.5|31432.5|31412.5|31442.5|31417|31421|31401|19
1701795300000|2023-12-05 16:55:00|31433|31413|31441|31406|31443|31418|31433|31405.5|25
1701795600000|2023-12-05 17:00:00|31441.2|31406.2|31441|31406|31441.5|31406.5|31440|31405|18
1701795900000|2023-12-05 17:05:00|31440.5|31405.5|31425.5|31405.5|31440.5|31407.5|31424|31399.5|28
1701796200000|2023-12-05 17:10:00|31425|31405|31427.5|31407.5|31428|31408|31425|31405|33
1701796500000|2023-12-05 17:15:00|31428|31408|31416.3|31396.3|31428.2|31408.2|31415|31395|52
1701796800000|2023-12-05 17:20:00|31416.5|31396.5|31407.5|31387.5|31416.5|31396.5|31407.1|31387.1|29
1701797100000|2023-12-05 17:25:00|31407.6|31387.6|31408.5|31388.5|31412.2|31392.2|31407.6|31387.6|17
1701797400000|2023-12-05 17:30:00|31409|31389|31411|31391|31412|31392|31408.5|31388.5|27
1701797700000|2023-12-05 17:35:00|31411.5|31391.5|31409|31389|31411.5|31391.5|31408.5|31388.5|6
1701798000000|2023-12-05 17:40:00|31409.5|31389.5|31419.5|31399.5|31419.5|31399.5|31408.5|31388.5|22
1701798300000|2023-12-05 17:45:00|31419.3|31399.3|31416.2|31396.2|31427.3|31400.5|31415.7|31389.2|26
1701798600000|2023-12-05 17:50:00|31416.3|31396.3|31416.5|31396.5|31417|31397|31415.5|31395.5|17
1701798900000|2023-12-05 17:55:00|31416|31396|31413|31393|31416.5|31396.5|31412|31392|12
1701799200000|2023-12-05 18:00:00|31412.5|31392.5|31413|31393|31413.5|31393.5|31411|31391|12
1701799500000|2023-12-05 18:05:00|31413.5|31393.5|31416.4|31396.4|31420.2|31400.2|31413.5|31393.5|39
1701799800000|2023-12-05 18:10:00|31416.2|31396.2|31421|31401|31422.1|31402.1|31416.2|31396.2|19
1701800100000|2023-12-05 18:15:00|31422|31402|31427.5|31407.5|31427.9|31407.9|31422|31402|41
1701800400000|2023-12-05 18:20:00|31426|31406|31420|31400|31426|31406|31419|31399|25
1701800700000|2023-12-05 18:25:00|31421.5|31401.5|31420|31400|31421.5|31401.5|31418.5|31398.5|23
1701801000000|2023-12-05 18:30:00|31423.5|31403.5|31423.5|31403.5|31425|31405|31423.5|31403.5|17
1701801300000|2023-12-05 18:35:00|31424|31404|31432|31412|31433|31413|31424|31404|25
1701801600000|2023-12-05 18:40:00|31432.2|31412.2|31432.5|31412.5|31433|31413|31432.2|31412.2|28
1701801900000|2023-12-05 18:45:00|31432.2|31412.2|31436|31416|31436|31416|31432.2|31412.2|15
1701802200000|2023-12-05 18:50:00|31435.7|31415.7|31431.2|31411.2|31435.7|31415.7|31428.5|31408.5|14
1701802500000|2023-12-05 18:55:00|31431.7|31411.7|31431.7|31411.7|31431.7|31411.7|31431.7|31411.7|1
1701802800000|2023-12-05 19:00:00|31431|31411|31431.5|31411.5|31431.5|31411.5|31431|31411|3
1701803100000|2023-12-05 19:05:00|31431.3|31411.3|31431.3|31411.3|31433|31413|31430.5|31410.5|25
1701803400000|2023-12-05 19:10:00|31431|31411|31437|31402|31438|31411.3|31430.5|31402|25
1701803700000|2023-12-05 19:15:00|31437.5|31402.5|31437.8|31402.8|31438|31410|31428.5|31401|43
1701804000000|2023-12-05 19:20:00|31438.3|31403.3|31438.3|31403.3|31438.3|31403.3|31438.3|31403.3|1
1701804300000|2023-12-05 19:25:00|31438.8|31403.8|31438.3|31403.3|31438.8|31403.8|31437.6|31402.6|4
1701804600000|2023-12-05 19:30:00|31438.8|31403.8|31438.8|31403.8|31439.3|31404.3|31438.8|31403.8|3
1701804900000|2023-12-05 19:35:00|31438.3|31403.3|31437|31402|31438.3|31403.3|31437|31402|4
1701805500000|2023-12-05 19:45:00|31436.4|31401.4|31435.8|31400.8|31436.4|31401.4|31435.8|31400.8|3
1701805800000|2023-12-05 19:50:00|31437.2|31402.2|31438.1|31403.1|31438.2|31403.2|31437.2|31402.2|4
1701806100000|2023-12-05 19:55:00|31438.6|31403.6|31440.6|31405.6|31440.6|31405.6|31438.6|31403.6|3
1701806400000|2023-12-05 20:00:00|31439|31404|31426.5|31391.5|31439|31404|31426.5|31391.5|27
1701806700000|2023-12-05 20:05:00|31427|31392|31429|31394|31429|31394|31427|31392|5
1701807000000|2023-12-05 20:10:00|31428.5|31393.5|31419.5|31384.5|31428.5|31393.5|31417|31382|24
1701807300000|2023-12-05 20:15:00|31419|31384|31416.5|31381.5|31420.1|31385.1|31416.5|31381.5|20
1701807600000|2023-12-05 20:20:00|31417|31382|31417|31382|31417.5|31382.5|31416.5|31381.5|5
1701807900000|2023-12-05 20:25:00|31416.5|31381.5|31418.5|31383.5|31420|31385|31416|31381|14
1701808200000|2023-12-05 20:30:00|31419|31384|31417.5|31382.5|31419|31384|31415|31380|12
1701808500000|2023-12-05 20:35:00|31417|31382|31418|31383|31421|31386|31416.5|31381.5|15
1701808800000|2023-12-05 20:40:00|31417.5|31382.5|31415.5|31380.5|31417.5|31382.5|31415|31380|8
1701809100000|2023-12-05 20:45:00|31415|31380|31412|31377|31415.5|31380.5|31412|31377|6
1701809400000|2023-12-05 20:50:00|31411|31376|31412.6|31377.6|31413|31386|31405.5|31376|6
1701809700000|2023-12-05 20:55:00|31413.1|31378.1|31413.1|31378.1|31413.5|31378.5|31412.6|31377.6|5
1701828000000|2023-12-06 02:00:00|31381.5|31361.5|31363.9|31343.9|31381.5|31361.5|31361.7|31341.7|69
1701828300000|2023-12-06 02:05:00|31364|31344|31365.3|31345.3|31370|31350|31362.1|31342.1|63
1701828600000|2023-12-06 02:10:00|31364.8|31344.8|31347|31327|31365.6|31345.6|31345.7|31325.7|77
1701828900000|2023-12-06 02:15:00|31347.5|31327.5|31369|31349|31369.5|31349.5|31347.5|31327.5|62
1701829200000|2023-12-06 02:20:00|31368.5|31348.5|31375.5|31355.5|31377|31357|31368|31348|53
1701829500000|2023-12-06 02:25:00|31375|31355|31371|31351|31376|31356|31367.2|31347.2|65
1701829800000|2023-12-06 02:30:00|31370.2|31350.2|31368.5|31348.5|31370.2|31350.2|31367.9|31347.9|21
1701830100000|2023-12-06 02:35:00|31368|31348|31368|31348|31368.5|31348.5|31367.5|31347.5|21
1701830400000|2023-12-06 02:40:00|31367|31347|31368|31348|31368.5|31348.5|31363|31343|26
1701830700000|2023-12-06 02:45:00|31367.5|31347.5|31368|31348|31368|31348|31365|31345|12
1701831000000|2023-12-06 02:50:00|31367.5|31347.5|31367|31347|31367.6|31347.6|31367|31347|4
1701831300000|2023-12-06 02:55:00|31367.5|31347.5|31362.5|31342.5|31368|31348|31362|31342|20
1701831600000|2023-12-06 03:00:00|31362|31342|31355|31335|31363.5|31343.5|31353|31333|71
1701831900000|2023-12-06 03:05:00|31354.9|31334.9|31354.5|31334.5|31360|31340|31354.5|31334.5|52
1701832200000|2023-12-06 03:10:00|31355|31335|31355.9|31335.9|31356|31336|31353.5|31333.5|31
1701832500000|2023-12-06 03:15:00|31355.4|31335.4|31362|31342|31362|31342|31355|31335|23
1701832800000|2023-12-06 03:20:00|31361.5|31341.5|31364|31344|31364|31344|31361.5|31341.5|17
1701833100000|2023-12-06 03:25:00|31364.2|31344.2|31364|31344|31364.2|31344.2|31363.9|31343.9|4
1701833400000|2023-12-06 03:30:00|31364.5|31344.5|31368|31348|31368.1|31348.1|31364.2|31344.2|9
1701833700000|2023-12-06 03:35:00|31367.5|31347.5|31366.5|31346.5|31368|31348|31365|31345|32
1701834000000|2023-12-06 03:40:00|31366.1|31346.1|31355|31335|31366.5|31346.5|31352.5|31332.5|37
1701834300000|2023-12-06 03:45:00|31354.7|31334.7|31352.1|31332.1|31356.5|31336.5|31352.1|31332.1|24
1701834600000|2023-12-06 03:50:00|31352.5|31332.5|31340.5|31320.5|31353.4|31333.4|31340.5|31320.5|57
1701834900000|2023-12-06 03:55:00|31341|31321|31342.5|31322.5|31345.5|31325.5|31339.5|31319.5|28
1701835200000|2023-12-06 04:00:00|31343|31323|31345.1|31325.1|31348|31328|31342|31322|19
1701835500000|2023-12-06 04:05:00|31345|31325|31342.5|31322.5|31345.3|31325.3|31337.5|31317.5|40
1701835800000|2023-12-06 04:10:00|31341.6|31321.6|31342.5|31322.5|31344.8|31324.8|31339.5|31319.5|27
1701836100000|2023-12-06 04:15:00|31342|31322|31345|31325|31347|31327|31342|31322|18
1701836400000|2023-12-06 04:20:00|31344.8|31324.8|31344.8|31324.8|31345|31325|31344.8|31324.8|3
1701836700000|2023-12-06 04:25:00|31345|31325|31347.5|31327.5|31348.5|31328.5|31344.8|31324.8|12
1701837600000|2023-12-06 04:40:00|31348|31328|31352.5|31332.5|31353|31333|31347.5|31327.5|29
1701837900000|2023-12-06 04:45:00|31353|31333|31353|31333|31354|31334|31353|31333|9
1701838800000|2023-12-06 05:00:00|31353.5|31333.5|31354.5|31334.5|31354.5|31334.5|31353|31333|13
1701839100000|2023-12-06 05:05:00|31355|31335|31358|31338|31358|31338|31354|31334|23
1701839400000|2023-12-06 05:10:00|31357.2|31337.2|31351.4|31331.4|31358.5|31338.5|31348.5|31328.5|36
1701839700000|2023-12-06 05:15:00|31351|31331|31357.5|31337.5|31358.4|31338.4|31348.7|31328.7|45
1701840000000|2023-12-06 05:20:00|31358|31338|31353.7|31333.7|31358.7|31338.7|31353|31333|47
1701840300000|2023-12-06 05:25:00|31354|31334|31355.5|31335.5|31357|31337|31354|31334|30
1701840600000|2023-12-06 05:30:00|31355.6|31335.6|31350.9|31330.9|31355.7|31335.7|31350.5|31330.5|36
1701840900000|2023-12-06 05:35:00|31351.4|31331.4|31350|31330|31351.4|31331.4|31350|31330|18
1701841200000|2023-12-06 05:40:00|31349.5|31329.5|31349.5|31329.5|31350|31330|31346|31326|22
1701841500000|2023-12-06 05:45:00|31350|31330|31352.5|31332.5|31353.5|31333.5|31350|31330|20
1701841800000|2023-12-06 05:50:00|31353|31333|31351|31331|31353.5|31333.5|31350|31330|35
1701842100000|2023-12-06 05:55:00|31351.5|31331.5|31351.6|31331.6|31351.8|31331.8|31351.5|31331.5|6
1701842400000|2023-12-06 06:00:00|31351.7|31331.7|31355.5|31335.5|31357.5|31337.5|31351.7|31331.7|32
1701842700000|2023-12-06 06:05:00|31356|31336|31357.5|31337.5|31362|31342|31356|31336|40
1701843000000|2023-12-06 06:10:00|31358|31338|31359.6|31339.6|31362|31342|31357|31337|34
1701843300000|2023-12-06 06:15:00|31359.7|31339.7|31351.5|31331.5|31367.5|31347.5|31349.5|31329.5|66
1701843600000|2023-12-06 06:20:00|31351|31331|31351.8|31331.8|31355|31335|31349.5|31329.5|25
1701843900000|2023-12-06 06:25:00|31352|31332|31353.5|31333.5|31358.5|31338.5|31351.7|31331.7|47
1701844200000|2023-12-06 06:30:00|31353|31333|31351.2|31331.2|31354.3|31334.3|31349|31329|27
1701844500000|2023-12-06 06:35:00|31351.7|31331.7|31353.5|31333.5|31354.4|31334.4|31351.2|31331.2|11
1701844800000|2023-12-06 06:40:00|31350.4|31330.4|31348.9|31328.9|31353.4|31333.4|31346.9|31326.9|64
1701845100000|2023-12-06 06:45:00|31348.7|31328.7|31341.5|31321.5|31348.7|31328.7|31341.5|31321.5|32
1701845400000|2023-12-06 06:50:00|31341|31321|31349|31329|31349|31329|31340.5|31320.5|27
1701845700000|2023-12-06 06:55:00|31349.5|31329.5|31350|31330|31352|31332|31348.5|31328.5|31
1701846000000|2023-12-06 07:00:00|31349.5|31329.5|31348.7|31328.7|31349.5|31329.5|31343|31323|60
1701846300000|2023-12-06 07:05:00|31349.5|31329.5|31343.5|31323.5|31350|31330|31343.5|31323.5|28
1701846600000|2023-12-06 07:10:00|31344|31324|31310|31290|31344.1|31324.1|31308|31288|55
1701846900000|2023-12-06 07:15:00|31309.5|31289.5|31315.5|31295.5|31319|31299|31309.5|31289.5|77
1701847200000|2023-12-06 07:20:00|31316|31296|31327.5|31307.5|31329.5|31309.5|31316|31296|55
1701847500000|2023-12-06 07:25:00|31327|31307|31342|31322|31344.3|31324.3|31327|31307|39
1701847800000|2023-12-06 07:30:00|31341.7|31321.7|31332.5|31312.5|31341.7|31321.7|31330.5|31310.5|28
1701848100000|2023-12-06 07:35:00|31332|31312|31327.5|31307.5|31332|31312|31325|31305|31
1701848400000|2023-12-06 07:40:00|31328|31308|31334|31314|31335|31315|31328|31308|23
1701848700000|2023-12-06 07:45:00|31333.5|31313.5|31328|31308|31333.5|31313.5|31327.5|31307.5|18
1701849000000|2023-12-06 07:50:00|31327.5|31307.5|31321|31301|31327.5|31307.5|31321|31301|9
1701849300000|2023-12-06 07:55:00|31321.5|31301.5|31317|31297|31322.2|31302.2|31317|31297|26
1701849600000|2023-12-06 08:00:00|31318|31298|31317|31297|31321|31301|31316.5|31296.5|26
1701849900000|2023-12-06 08:05:00|31317.3|31297.3|31316.1|31296.1|31322.5|31302.5|31315.5|31295.5|39
1701850200000|2023-12-06 08:10:00|31316|31296|31332.5|31312.5|31332.5|31312.5|31315.5|31295.5|46
1701850500000|2023-12-06 08:15:00|31333|31313|31332.5|31312.5|31333.4|31313.4|31332|31312|9
1701850800000|2023-12-06 08:20:00|31333.2|31313.2|31337.5|31317.5|31338|31318|31332.5|31312.5|8
1701851100000|2023-12-06 08:25:00|31338|31318|31335|31315|31338|31318|31332.5|31312.5|27
1701851400000|2023-12-06 08:30:00|31335.5|31315.5|31346|31326|31346.5|31326.5|31335|31315|31
1701851700000|2023-12-06 08:35:00|31345.5|31325.5|31348|31328|31348.5|31328.5|31345.5|31325.5|7
1701852000000|2023-12-06 08:40:00|31348.5|31328.5|31347.5|31327.5|31348.5|31328.5|31347.5|31327.5|3
1701852300000|2023-12-06 08:45:00|31346.5|31326.5|31349.6|31329.6|31349.9|31329.9|31342|31322|56
1701852600000|2023-12-06 08:50:00|31349.9|31329.9|31347.9|31327.9|31349.9|31329.9|31347.3|31327.3|25
1701852900000|2023-12-06 08:55:00|31347.4|31327.4|31346.7|31326.7|31355.4|31335.4|31345.8|31325.8|71
1701853200000|2023-12-06 09:00:00|31346.6|31326.6|31344|31324|31346.6|31326.6|31341.9|31321.9|37
1701853500000|2023-12-06 09:05:00|31346|31326|31338.5|31318.5|31346|31326|31338.5|31318.5|32
1701853800000|2023-12-06 09:10:00|31340.5|31320.5|31345.5|31325.5|31345.5|31325.5|31340.5|31320.5|19
1701854100000|2023-12-06 09:15:00|31346.5|31326.5|31349.5|31329.5|31354|31334|31346.5|31326.5|22
1701854400000|2023-12-06 09:20:00|31349|31329|31349.5|31329.5|31349.5|31329.5|31348.5|31328.5|6
1701854700000|2023-12-06 09:25:00|31350|31330|31349|31329|31350|31330|31349|31329|3
1701855000000|2023-12-06 09:30:00|31349.5|31329.5|31349|31329|31350|31330|31348.5|31328.5|16
1701855300000|2023-12-06 09:35:00|31349.5|31329.5|31353|31333|31353|31333|31349|31329|15
1701855600000|2023-12-06 09:40:00|31352.5|31332.5|31355|31335|31361.5|31341.5|31352|31332|12
1701855900000|2023-12-06 09:45:00|31354.5|31334.5|31355|31335|31355.5|31335.5|31353.5|31333.5|14
1701856200000|2023-12-06 09:50:00|31354.5|31334.5|31354|31334|31360|31340|31353|31333|28
1701856500000|2023-12-06 09:55:00|31353.5|31333.5|31353.5|31333.5|31355.7|31335.7|31352.6|31332.6|24
1701856800000|2023-12-06 10:00:00|31353.6|31333.6|31355.7|31335.7|31356.8|31336.8|31352.8|31332.8|32
1701857100000|2023-12-06 10:05:00|31356.2|31336.2|31355.7|31335.7|31357.7|31337.7|31355.2|31335.2|23
1701857400000|2023-12-06 10:10:00|31356.2|31336.2|31355.7|31335.7|31357.3|31337.3|31355.7|31335.7|5
1701857700000|2023-12-06 10:15:00|31356.2|31336.2|31358.5|31338.5|31359.2|31339.2|31356.2|31336.2|14
1701858000000|2023-12-06 10:20:00|31357.7|31337.7|31358.6|31338.6|31359.4|31339.4|31357.5|31337.5|16
1701858300000|2023-12-06 10:25:00|31358.9|31338.9|31361.6|31341.6|31370|31341.6|31356.6|31333.6|32
1701858600000|2023-12-06 10:30:00|31361.5|31341.5|31367.6|31332.6|31371|31343|31356.5|31332|36
1701858900000|2023-12-06 10:35:00|31367.1|31332.1|31371.2|31336.2|31373.5|31345|31357.4|31332.1|41
1701859200000|2023-12-06 10:40:00|31370.7|31335.7|31370.4|31335.4|31370.7|31335.7|31369.9|31334.9|7
1701859500000|2023-12-06 10:45:00|31369.5|31334.5|31370|31335|31370|31335|31369.5|31334.5|2
1701859800000|2023-12-06 10:50:00|31370.1|31335.1|31370.6|31335.6|31371.1|31336.1|31370.1|31335.1|6
1701860100000|2023-12-06 10:55:00|31371.1|31336.1|31372.1|31337.1|31373.3|31340.1|31356.6|31334.4|25
1701860400000|2023-12-06 11:00:00|31371.9|31336.9|31367.2|31347.2|31375.9|31348.3|31367.2|31336.9|14
1701860700000|2023-12-06 11:05:00|31366.7|31346.7|31367|31347|31367.5|31347.5|31366|31346|6
1701861000000|2023-12-06 11:10:00|31367.5|31347.5|31367.5|31347.5|31367.5|31347.5|31367|31347|3
1701861300000|2023-12-06 11:15:00|31368|31348|31370.5|31350.5|31372.5|31352.5|31368|31348|5
1701861600000|2023-12-06 11:20:00|31370|31350|31370.5|31350.5|31371|31351|31368|31348|12
1701862800000|2023-12-06 11:40:00|31370.3|31350.3|31370.3|31350.3|31370.5|31350.5|31370.3|31350.3|5
1701863100000|2023-12-06 11:45:00|31370.5|31350.5|31370.5|31350.5|31370.5|31350.5|31370.3|31350.3|3
1701863400000|2023-12-06 11:50:00|31370.3|31350.3|31369.8|31349.8|31370.5|31350.5|31369.5|31349.5|13
1701863700000|2023-12-06 11:55:00|31369.6|31349.6|31369.5|31349.5|31369.8|31349.8|31369.4|31349.4|5
1701864000000|2023-12-06 12:00:00|31368.5|31348.5|31374|31339|31374.6|31348.5|31362.3|31332.9|40
1701864300000|2023-12-06 12:05:00|31373.5|31338.5|31375.5|31340.5|31375.6|31340.6|31371|31336|12
1701864600000|2023-12-06 12:10:00|31375|31340|31372.2|31352.2|31375|31352.2|31364.1|31339.9|35
1701864900000|2023-12-06 12:15:00|31372.5|31352.5|31370.5|31350.5|31372.5|31352.5|31367.3|31347.3|21
1701865200000|2023-12-06 12:20:00|31376.5|31356.5|31374|31354|31376.7|31356.7|31372.4|31352.4|15
1701865500000|2023-12-06 12:25:00|31374.1|31354.1|31374|31354|31374.1|31354.1|31372|31352|12
1701865800000|2023-12-06 12:30:00|31374.1|31354.1|31370.2|31350.2|31374.1|31354.1|31370.2|31350.2|3
1701866100000|2023-12-06 12:35:00|31369.7|31349.7|31367.1|31347.1|31369.7|31349.7|31365.7|31345.7|17
1701866400000|2023-12-06 12:40:00|31367.5|31347.5|31375.5|31355.5|31375.5|31355.5|31367.3|31347.3|12
1701866700000|2023-12-06 12:45:00|31375.2|31355.2|31375.5|31355.5|31375.5|31355.5|31375.2|31355.2|2
1701867300000|2023-12-06 12:55:00|31375.6|31355.6|31375.6|31355.6|31375.6|31355.6|31375.6|31355.6|1
1701867600000|2023-12-06 13:00:00|31375.5|31355.5|31375.5|31355.5|31375.5|31355.5|31375.5|31355.5|1
1701868200000|2023-12-06 13:10:00|31373.8|31353.8|31387|31345|31387|31353.8|31373.8|31338|8
1701868500000|2023-12-06 13:15:00|31387.5|31345.5|31385|31350|31388.1|31354.6|31371.2|31337|36
1701868800000|2023-12-06 13:20:00|31381.6|31346.6|31362|31342|31383.6|31354.5|31362|31342|47
1701869100000|2023-12-06 13:25:00|31361.5|31341.5|31369.5|31334.5|31370|31343|31361|31334.5|31
1701869400000|2023-12-06 13:30:00|31360.9|31340.9|31363.5|31343.5|31370.9|31347.5|31359|31329.5|27
1701869700000|2023-12-06 13:35:00|31363|31343|31368|31348|31368.4|31348.4|31363|31343|26
1701870000000|2023-12-06 13:40:00|31367.5|31347.5|31360.5|31340.5|31367.5|31347.5|31360.5|31340.5|9
1701870300000|2023-12-06 13:45:00|31361|31341|31359.5|31339.5|31361|31341|31359.5|31339.5|10
1701870600000|2023-12-06 13:50:00|31360|31340|31359.5|31339.5|31360|31340|31359.5|31339.5|2
1701870900000|2023-12-06 13:55:00|31352.5|31332.5|31349.5|31329.5|31352.5|31332.5|31347.5|31327.5|20
1701871200000|2023-12-06 14:00:00|31349|31329|31351.5|31331.5|31351.5|31331.5|31349|31329|10
1701871500000|2023-12-06 14:05:00|31352|31332|31358|31338|31358|31338|31347.5|31327.5|34
1701871800000|2023-12-06 14:10:00|31358.5|31338.5|31362.5|31342.5|31365|31345|31358.5|31338.5|37
1701872100000|2023-12-06 14:15:00|31363|31343|31372.5|31352.5|31374|31354|31363|31343|31
1701872400000|2023-12-06 14:20:00|31373|31353|31358.6|31338.6|31373|31353|31358.6|31338.6|24
1701872700000|2023-12-06 14:25:00|31358.5|31338.5|31355.5|31335.5|31358.9|31338.9|31353.4|31333.4|25
1701873000000|2023-12-06 14:30:00|31356|31336|31360|31340|31361|31341|31356|31336|17
1701873300000|2023-12-06 14:35:00|31360.5|31340.5|31366.5|31346.5|31367|31347|31360|31340|18
1701873600000|2023-12-06 14:40:00|31366|31346|31365|31345|31371.5|31351.5|31365|31345|21
1701873900000|2023-12-06 14:45:00|31365.5|31345.5|31365|31345|31366|31346|31365|31345|4
1701874200000|2023-12-06 14:50:00|31364.5|31344.5|31365|31345|31365|31345|31364.5|31344.5|2
1701874800000|2023-12-06 15:00:00|31374|31354|31370|31350|31374.5|31354.5|31368.5|31348.5|9
1701875100000|2023-12-06 15:05:00|31370.5|31350.5|31365.5|31345.5|31373|31353|31363|31343|22
1701875400000|2023-12-06 15:10:00|31366|31346|31364.5|31344.5|31366|31346|31364.5|31344.5|10
1701875700000|2023-12-06 15:15:00|31364|31344|31363.2|31343.2|31364|31344|31359.5|31339.5|22
1701876000000|2023-12-06 15:20:00|31363.5|31343.5|31377.5|31342.5|31377.6|31345.5|31362.5|31336.6|35
1701876300000|2023-12-06 15:25:00|31378|31343|31367.5|31347.5|31378|31350.5|31367|31342.5|12
1701876600000|2023-12-06 15:30:00|31367|31347|31362.6|31342.6|31370|31350|31362.1|31342.1|27
1701876900000|2023-12-06 15:35:00|31362.7|31342.7|31360|31340|31363.2|31343.2|31359.5|31339.5|37
1701877200000|2023-12-06 15:40:00|31360.5|31340.5|31361.9|31341.9|31362.5|31342.5|31359.5|31339.5|13
1701877500000|2023-12-06 15:45:00|31361.5|31341.5|31360|31340|31362|31342|31359.6|31339.6|21
1701877800000|2023-12-06 15:50:00|31360.5|31340.5|31362.5|31342.5|31369|31344.8|31360.5|31332.5|41
1701878100000|2023-12-06 15:55:00|31361.5|31341.5|31369.9|31334.9|31370|31345|31357.7|31334|17
1701878400000|2023-12-06 16:00:00|31370|31335|31361.5|31341.5|31370.5|31342.2|31358|31332.6|36
1701878700000|2023-12-06 16:05:00|31361.4|31341.4|31358.5|31338.5|31361.5|31341.5|31357|31337|18
1701879000000|2023-12-06 16:10:00|31358|31338|31350.5|31330.5|31358|31338|31348|31328|12
1701879300000|2023-12-06 16:15:00|31351.5|31331.5|31352|31332|31353|31333|31350.5|31330.5|20
1701879600000|2023-12-06 16:20:00|31353|31333|31359|31339|31366.5|31346.5|31353|31333|52
1701879900000|2023-12-06 16:25:00|31359.5|31339.5|31366.1|31346.1|31366.1|31346.1|31358.4|31338.4|35
1701880200000|2023-12-06 16:30:00|31366.6|31346.6|31384|31364|31384|31364|31366.6|31346.6|36
1701880500000|2023-12-06 16:35:00|31384.5|31364.5|31372.9|31352.9|31384.5|31364.5|31372.8|31352.8|27
1701880800000|2023-12-06 16:40:00|31373|31353|31374|31354|31374.5|31354.5|31372.9|31352.9|23
1701881100000|2023-12-06 16:45:00|31375|31355|31373.1|31353.1|31375|31355|31372.4|31352.4|58
1701881400000|2023-12-06 16:50:00|31373.5|31353.5|31372.9|31337.9|31374|31354|31365.5|31337.9|34
1701881700000|2023-12-06 16:55:00|31373.5|31338.5|31371|31336|31373.5|31338.5|31370.4|31335.4|18
1701882000000|2023-12-06 17:00:00|31370.9|31335.9|31370.9|31335.9|31370.9|31335.9|31370.9|31335.9|1
1701882300000|2023-12-06 17:05:00|31370.5|31335.5|31364.5|31344.5|31372.5|31345.1|31363.4|31335.5|20
1701882600000|2023-12-06 17:10:00|31364.6|31344.6|31363.9|31343.9|31364.6|31344.6|31363.4|31343.4|16
1701882900000|2023-12-06 17:15:00|31364.1|31344.1|31365.5|31345.5|31368.5|31348.5|31362|31342|49
1701883200000|2023-12-06 17:20:00|31366.5|31346.5|31365.1|31345.1|31374|31347.1|31364.5|31337.9|52
1701883500000|2023-12-06 17:25:00|31365.6|31345.6|31371.4|31336.4|31372.5|31347.1|31364.5|31332|61
1701883800000|2023-12-06 17:30:00|31371.5|31336.5|31372|31337|31373.4|31338.4|31371.5|31336.5|16
1701884100000|2023-12-06 17:35:00|31371.5|31336.5|31360.5|31340.5|31371.5|31341.5|31360.5|31332.6|21
1701884400000|2023-12-06 17:40:00|31361|31341|31361|31341|31361|31341|31360|31340|7
1701884700000|2023-12-06 17:45:00|31360.5|31340.5|31366.9|31346.9|31367.3|31347.3|31360|31340|32
1701885000000|2023-12-06 17:50:00|31367.4|31347.4|31373|31353|31373.5|31353.5|31367.4|31347.4|19
1701885300000|2023-12-06 17:55:00|31372.5|31352.5|31379.5|31359.5|31381|31361|31372|31352|33
1701885600000|2023-12-06 18:00:00|31379|31359|31362.5|31342.5|31379|31359|31362.5|31338.5|29
1701885900000|2023-12-06 18:05:00|31362.6|31342.6|31362.8|31342.8|31365.3|31345.3|31362.4|31342.4|31
1701886200000|2023-12-06 18:10:00|31362.6|31342.6|31363.5|31343.5|31364|31344|31362.6|31342.6|43
1701886500000|2023-12-06 18:15:00|31363.6|31343.6|31367.5|31347.5|31367.5|31347.5|31363.6|31343.6|18
1701886800000|2023-12-06 18:20:00|31367|31347|31368|31348|31368.5|31348.5|31365.5|31345.5|10
1701887100000|2023-12-06 18:25:00|31368.5|31348.5|31366|31346|31376|31356|31366|31346|17
1701887400000|2023-12-06 18:30:00|31366.5|31346.5|31372|31352|31372.5|31352.5|31366.5|31346.5|8
1701887700000|2023-12-06 18:35:00|31372.5|31352.5|31372.5|31352.5|31372.5|31352.5|31372.5|31352.5|1
1701888000000|2023-12-06 18:40:00|31372|31352|31370.5|31350.5|31372|31352|31368|31348|8
1701888300000|2023-12-06 18:45:00|31370|31350|31365.5|31345.5|31370|31350|31365|31345|5
1701888600000|2023-12-06 18:50:00|31365|31345|31365.5|31345.5|31365.5|31345.5|31365|31345|4
1701888900000|2023-12-06 18:55:00|31366|31346|31366|31346|31366|31346|31365|31345|7
1701889200000|2023-12-06 19:00:00|31365.5|31345.5|31366|31346|31366|31346|31365|31345|10
1701889500000|2023-12-06 19:05:00|31365|31345|31366|31346|31366.5|31346.5|31365|31345|7
1701889800000|2023-12-06 19:10:00|31366.5|31346.5|31371|31351|31371|31351|31366|31346|13
1701890100000|2023-12-06 19:15:00|31371.5|31351.5|31371.5|31351.5|31371.5|31351.5|31371.5|31351.5|1
1701890400000|2023-12-06 19:20:00|31372|31352|31371.5|31351.5|31372|31352|31371.5|31351.5|4
1701890700000|2023-12-06 19:25:00|31372|31352|31372.5|31352.5|31372.5|31352.5|31371.5|31351.5|6
1701891000000|2023-12-06 19:30:00|31372|31352|31373.5|31353.5|31373.5|31353.5|31371.5|31351.5|5
1701891300000|2023-12-06 19:35:00|31373|31353|31380|31360|31380|31360|31373|31353|24
1701891600000|2023-12-06 19:40:00|31380.5|31360.5|31389|31354|31389|31361|31380.5|31353|9
1701891900000|2023-12-06 19:45:00|31389.5|31354.5|31390.5|31355.5|31391.8|31356.8|31389.5|31354.5|43
1701892200000|2023-12-06 19:50:00|31390|31355|31390.5|31355.5|31391.3|31356.3|31389.9|31354.9|30
1701892500000|2023-12-06 19:55:00|31390.4|31355.4|31391|31356|31391|31356|31390.4|31355.4|7
1701892800000|2023-12-06 20:00:00|31391.5|31356.5|31391.5|31356.5|31391.5|31356.5|31391.5|31356.5|1
1701893100000|2023-12-06 20:05:00|31391.4|31356.4|31391|31356|31391.5|31356.5|31390.5|31355.5|21
1701893400000|2023-12-06 20:10:00|31390.5|31355.5|31392|31357|31392|31357|31389.5|31354.5|11
1701894000000|2023-12-06 20:20:00|31387.5|31352.5|31388.5|31353.5|31388.5|31353.5|31385.5|31350.5|14
1701894300000|2023-12-06 20:25:00|31389.4|31354.4|31388.5|31353.5|31392|31357|31388.5|31353.5|12
1701894600000|2023-12-06 20:30:00|31389|31354|31389.5|31354.5|31389.5|31354.5|31388.5|31353.5|4
1701894900000|2023-12-06 20:35:00|31381.5|31361.5|31382.5|31362.5|31382.5|31362.5|31381.5|31361.5|7
1701895200000|2023-12-06 20:40:00|31383|31363|31385|31365|31385|31365|31383|31363|8
1701895500000|2023-12-06 20:45:00|31384|31364|31383|31363|31384|31364|31382.5|31362.5|4
1701895800000|2023-12-06 20:50:00|31382.8|31362.8|31390.5|31355.5|31390.5|31363|31382.8|31355|4
1701896100000|2023-12-06 20:55:00|31390|31355|31390|31355|31390|31355|31390|31355|1
1701914400000|2023-12-07 02:00:00|31403|31383|31401|31381|31406.5|31386.5|31401|31381|32
1701914700000|2023-12-07 02:05:00|31400.5|31380.5|31390.7|31370.7|31400.5|31380.5|31387|31367|68
1701915000000|2023-12-07 02:10:00|31390.2|31370.2|31390.4|31370.4|31390.8|31370.8|31388.7|31368.7|51
1701915300000|2023-12-07 02:15:00|31390.9|31370.9|31390.3|31370.3|31392|31372|31387.6|31367.6|34
1701915600000|2023-12-07 02:20:00|31390.8|31370.8|31395.3|31375.3|31396|31376|31390.3|31370.3|42
1701915900000|2023-12-07 02:25:00|31395|31375|31394.3|31374.3|31401.8|31381.8|31393|31373|31
1701916200000|2023-12-07 02:30:00|31395.8|31375.8|31397.1|31377.1|31397.9|31377.9|31395.8|31375.8|18
1701916500000|2023-12-07 02:35:00|31397.5|31377.5|31398.5|31378.5|31399.5|31379.5|31392.5|31372.5|43
1701916800000|2023-12-07 02:40:00|31398|31378|31398.5|31378.5|31408|31388|31397.5|31377.5|44
1701917100000|2023-12-07 02:45:00|31398|31378|31404.3|31384.3|31404.8|31384.8|31394|31374|33
1701917400000|2023-12-07 02:50:00|31404.6|31384.6|31406.4|31386.4|31410.5|31390.5|31403.5|31383.5|36
1701917700000|2023-12-07 02:55:00|31406.6|31386.6|31404.8|31384.8|31419.7|31399.7|31404|31384|105
1701918000000|2023-12-07 03:00:00|31404.5|31384.5|31397.3|31377.3|31407|31387|31395.6|31375.6|116
1701918300000|2023-12-07 03:05:00|31397.5|31377.5|31392.5|31372.5|31398|31378|31387.6|31367.6|97
1701918600000|2023-12-07 03:10:00|31392|31372|31396.4|31376.4|31397.1|31377.1|31391.5|31371.5|36
1701918900000|2023-12-07 03:15:00|31396.3|31376.3|31396.7|31376.7|31398.3|31378.3|31396|31376|65
1701919200000|2023-12-07 03:20:00|31396.2|31376.2|31388.5|31368.5|31396.7|31376.7|31385.5|31365.5|30
1701919500000|2023-12-07 03:25:00|31389|31369|31388.5|31368.5|31390.5|31370.5|31388.5|31368.5|19
1701919800000|2023-12-07 03:30:00|31388|31368|31377|31357|31388|31368|31377|31357|32
1701920100000|2023-12-07 03:35:00|31377.5|31357.5|31378.5|31358.5|31379|31359|31370.6|31350.6|67
1701920400000|2023-12-07 03:40:00|31378.3|31358.3|31381.2|31361.2|31381.2|31361.2|31378.3|31358.3|23
1701920700000|2023-12-07 03:45:00|31380.9|31360.9|31388|31368|31389|31369|31380.5|31360.5|25
1701921000000|2023-12-07 03:50:00|31388.5|31368.5|31392.5|31372.5|31393|31373|31388.5|31368.5|48
1701921300000|2023-12-07 03:55:00|31393|31373|31391.8|31371.8|31393|31373|31389.1|31369.1|49
1701921600000|2023-12-07 04:00:00|31391.5|31371.5|31392.1|31372.1|31392.5|31372.5|31390.8|31370.8|88
1701921900000|2023-12-07 04:05:00|31391.5|31371.5|31393.5|31373.5|31394.5|31374.5|31391.5|31371.5|15
1701922200000|2023-12-07 04:10:00|31394.5|31374.5|31398.5|31378.5|31398.5|31378.5|31393.5|31373.5|5
1701922500000|2023-12-07 04:15:00|31399|31379|31398|31378|31399|31379|31398|31378|3
1701922800000|2023-12-07 04:20:00|31398.5|31378.5|31393.8|31373.8|31398.5|31378.5|31393.5|31373.5|12
1701923100000|2023-12-07 04:25:00|31395.5|31375.5|31395.1|31375.1|31396|31376|31395.1|31375.1|7
1701923400000|2023-12-07 04:30:00|31395.5|31375.5|31395.6|31375.6|31395.6|31375.6|31395.4|31375.4|3
1701923700000|2023-12-07 04:35:00|31395.3|31375.3|31397.1|31377.1|31397.1|31377.1|31394.4|31374.4|133
1701924000000|2023-12-07 04:40:00|31396.5|31376.5|31396.1|31376.1|31397.1|31377.1|31395.6|31375.6|80
1701924300000|2023-12-07 04:45:00|31396.3|31376.3|31397.7|31377.7|31398.2|31378.2|31396.1|31376.1|30
1701924600000|2023-12-07 04:50:00|31398.1|31378.1|31399.6|31379.6|31399.6|31379.6|31397.7|31377.7|10
1701924900000|2023-12-07 04:55:00|31399.8|31379.8|31404.5|31384.5|31405.1|31385.1|31399.8|31379.8|36
1701925200000|2023-12-07 05:00:00|31404.3|31384.3|31405.8|31385.8|31406.5|31386.5|31403|31383|12
1701925500000|2023-12-07 05:05:00|31406|31386|31413|31393|31413|31393|31405.2|31385.2|39
1701925800000|2023-12-07 05:10:00|31412.5|31392.5|31411.2|31391.2|31413|31393|31409|31389|21
1701926100000|2023-12-07 05:15:00|31411.1|31391.1|31407.7|31387.7|31411.1|31391.1|31405.5|31385.5|54
1701926400000|2023-12-07 05:20:00|31407.5|31387.5|31400.1|31380.1|31407.7|31387.7|31396.6|31376.6|28
1701926700000|2023-12-07 05:25:00|31400.2|31380.2|31401.5|31381.5|31406.5|31386.5|31400.1|31380.1|43
1701927000000|2023-12-07 05:30:00|31401.1|31381.1|31407|31387|31409.7|31389.7|31400.1|31380.1|47
1701927300000|2023-12-07 05:35:00|31406.9|31386.9|31405|31385|31406.9|31386.9|31400.5|31380.5|35
1701927600000|2023-12-07 05:40:00|31405.5|31385.5|31405.1|31385.1|31406|31386|31405|31385|21
1701927900000|2023-12-07 05:45:00|31405.5|31385.5|31402.8|31382.8|31406.1|31386.1|31402.1|31382.1|15
1701928200000|2023-12-07 05:50:00|31403.3|31383.3|31406.1|31386.1|31406.1|31386.1|31403.3|31383.3|21
1701928500000|2023-12-07 05:55:00|31406.6|31386.6|31405.6|31385.6|31406.8|31386.8|31401.2|31381.2|31
1701928800000|2023-12-07 06:00:00|31406|31386|31405|31385|31407.5|31387.5|31404.4|31384.4|49
1701929100000|2023-12-07 06:05:00|31404.7|31384.7|31404.9|31384.9|31405.5|31385.5|31402.5|31382.5|33
1701929400000|2023-12-07 06:10:00|31404.5|31384.5|31404.4|31384.4|31405.5|31385.5|31404.1|31384.1|12
1701929700000|2023-12-07 06:15:00|31404|31384|31390.5|31370.5|31404.5|31384.5|31390|31370|44
1701930000000|2023-12-07 06:20:00|31390|31370|31387.3|31367.3|31390.3|31370.3|31387.3|31367.3|5
1701930300000|2023-12-07 06:25:00|31387.1|31367.1|31366.5|31346.5|31387.1|31367.1|31360.5|31340.5|136
1701930600000|2023-12-07 06:30:00|31367|31347|31362.1|31342.1|31370.4|31350.4|31362|31342|77
1701930900000|2023-12-07 06:35:00|31362.5|31342.5|31364|31344|31369.9|31349.9|31362.4|31342.4|53
1701931200000|2023-12-07 06:40:00|31363.5|31343.5|31352.1|31332.1|31364.5|31344.5|31351|31331|44
1701931500000|2023-12-07 06:45:00|31352|31332|31359.3|31339.3|31362.5|31342.5|31352|31332|52
1701931800000|2023-12-07 06:50:00|31359.8|31339.8|31354.6|31334.6|31360.5|31340.5|31352.5|31332.5|56
1701932100000|2023-12-07 06:55:00|31355|31335|31354.8|31334.8|31357.5|31337.5|31349.5|31329.5|39
1701932400000|2023-12-07 07:00:00|31354.3|31334.3|31349.6|31329.6|31357.5|31337.5|31344|31324|61
1701932700000|2023-12-07 07:05:00|31349.5|31329.5|31359.7|31339.7|31362|31342|31347.5|31327.5|69
1701933000000|2023-12-07 07:10:00|31361|31341|31356.6|31336.6|31363.7|31343.7|31355.5|31335.5|59
1701933300000|2023-12-07 07:15:00|31356.5|31336.5|31331.5|31311.5|31356.5|31336.5|31328|31308|80
1701933600000|2023-12-07 07:20:00|31332.1|31312.1|31328.5|31308.5|31335.1|31315.1|31327.5|31307.5|37
1701933900000|2023-12-07 07:25:00|31328|31308|31342.1|31322.1|31342.1|31322.1|31327.5|31307.5|60
1701934200000|2023-12-07 07:30:00|31342.5|31322.5|31348|31328|31349|31329|31342.5|31322.5|27
1701934500000|2023-12-07 07:35:00|31348.3|31328.3|31348.1|31313.1|31350.6|31330.6|31339.3|31313|151
1701934800000|2023-12-07 07:40:00|31348.6|31313.6|31329.7|31309.7|31349|31322.3|31329.7|31309.7|254
1701935100000|2023-12-07 07:45:00|31329.5|31309.5|31325.9|31305.9|31340|31316|31317.5|31294|103
1701935400000|2023-12-07 07:50:00|31326|31306|31337.5|31317.5|31337.5|31317.5|31325|31305|53
1701935700000|2023-12-07 07:55:00|31337.4|31317.4|31335.1|31315.1|31338.5|31318.5|31335.1|31315.1|19
1701936000000|2023-12-07 08:00:00|31334.8|31314.8|31318|31298|31343.4|31323.4|31316.5|31296.5|73
1701936300000|2023-12-07 08:05:00|31317.5|31297.5|31331.5|31311.5|31331.6|31311.6|31317.5|31297.5|71
1701936600000|2023-12-07 08:10:00|31331|31311|31314.8|31294.8|31338|31318|31314.8|31294.8|60
1701936900000|2023-12-07 08:15:00|31315|31295|31322|31302|31322.4|31302.4|31312|31292|77
1701937200000|2023-12-07 08:20:00|31321.5|31301.5|31321|31301|31322.5|31302.5|31320.5|31300.5|27
1701937500000|2023-12-07 08:25:00|31321.5|31301.5|31321.2|31301.2|31322.6|31302.6|31317.5|31297.5|56
1701937800000|2023-12-07 08:30:00|31320.5|31300.5|31326.5|31306.5|31326.5|31306.5|31319|31299|83
1701938100000|2023-12-07 08:35:00|31327|31307|31324.5|31304.5|31327|31307|31324.5|31304.5|21
1701938400000|2023-12-07 08:40:00|31325|31305|31321.5|31301.5|31325|31305|31320.5|31300.5|40
1701938700000|2023-12-07 08:45:00|31321.6|31301.6|31321|31301|31323.1|31303.1|31319.5|31299.5|65
1701939000000|2023-12-07 08:50:00|31320.5|31300.5|31322|31302|31322|31302|31320.5|31300.5|22
1701939300000|2023-12-07 08:55:00|31322.5|31302.5|31319.5|31299.5|31326.5|31306.5|31313|31293|65
1701939600000|2023-12-07 09:00:00|31319|31299|31313.5|31293.5|31319|31299|31313|31293|21
1701939900000|2023-12-07 09:05:00|31313|31293|31320|31300|31320|31300|31313|31293|16
1701940200000|2023-12-07 09:10:00|31322.9|31302.9|31322.5|31302.5|31323|31303|31319.5|31299.5|18
1701940500000|2023-12-07 09:15:00|31323|31303|31327|31307|31332|31312|31320.5|31300.5|35
1701940800000|2023-12-07 09:20:00|31327.5|31307.5|31334|31314|31335|31315|31327.5|31307.5|18
1701941100000|2023-12-07 09:25:00|31334.1|31314.1|31338.5|31318.5|31341.5|31321.5|31334.1|31314.1|18
1701941400000|2023-12-07 09:30:00|31338|31318|31328.5|31308.5|31338|31318|31328.5|31308.5|33
1701941700000|2023-12-07 09:35:00|31328|31308|31322.1|31302.1|31330.3|31310.3|31320.6|31300.6|40
1701942000000|2023-12-07 09:40:00|31321.3|31301.3|31316|31296|31325.1|31305.1|31315.9|31295.9|71
1701942300000|2023-12-07 09:45:00|31316.5|31296.5|31316.5|31296.5|31317|31297|31314|31294|9
1701942600000|2023-12-07 09:50:00|31316|31296|31304|31284|31319.5|31299.5|31301.7|31281.7|44
1701942900000|2023-12-07 09:55:00|31312|31277|31298.6|31278.6|31312.5|31283.5|31298.1|31276.5|183
1701943200000|2023-12-07 10:00:00|31299|31279|31294.5|31274.5|31302.5|31282.5|31293.5|31273.5|64
1701943500000|2023-12-07 10:05:00|31294|31274|31291.6|31271.6|31298.5|31278.5|31289.6|31269.6|58
1701943800000|2023-12-07 10:10:00|31291.3|31271.3|31287.4|31267.4|31291.8|31271.8|31287.4|31267.4|17
1701944100000|2023-12-07 10:15:00|31287.5|31267.5|31273.7|31253.7|31287.5|31267.5|31272.9|31252.9|48
1701944400000|2023-12-07 10:20:00|31273.2|31253.2|31274.4|31254.4|31275|31255|31272.2|31252.2|28
1701944700000|2023-12-07 10:25:00|31274.5|31254.5|31284|31264|31285|31265|31274.5|31254.5|29
1701945000000|2023-12-07 10:30:00|31284.5|31264.5|31291|31271|31291|31271|31284.5|31264.5|20
1701945300000|2023-12-07 10:35:00|31291.5|31271.5|31292|31272|31293|31273|31291|31271|10
1701945600000|2023-12-07 10:40:00|31292.5|31272.5|31295.8|31275.8|31310|31283.5|31292.5|31267.8|59
1701945900000|2023-12-07 10:45:00|31296.3|31276.3|31295.8|31275.8|31296.8|31276.8|31295.6|31275.6|182
1701946200000|2023-12-07 10:50:00|31296|31276|31301.9|31266.9|31304|31277.3|31294.7|31266.8|35
1701946500000|2023-12-07 10:55:00|31301.4|31266.4|31294.5|31274.5|31301.5|31274.5|31290|31265.2|31
1701946800000|2023-12-07 11:00:00|31295|31275|31293|31273|31295.1|31275.1|31292.5|31272.5|7
1701947100000|2023-12-07 11:05:00|31292.9|31272.9|31311.6|31276.6|31327.8|31304.5|31292.9|31272.6|76
1701947400000|2023-12-07 11:10:00|31304.1|31284.1|31310|31290|31312.5|31292.5|31303.4|31283.4|70
1701947700000|2023-12-07 11:15:00|31309.5|31289.5|31304.1|31284.1|31309.5|31289.5|31301.5|31281.5|30
1701948000000|2023-12-07 11:20:00|31304.4|31284.4|31308.5|31288.5|31308.5|31288.5|31304.1|31284.1|25
1701948300000|2023-12-07 11:25:00|31309|31289|31316.5|31296.5|31320|31300|31309|31289|33
1701948600000|2023-12-07 11:30:00|31316.1|31296.1|31317.6|31297.6|31317.6|31297.6|31316.1|31296.1|7
1701948900000|2023-12-07 11:35:00|31317.3|31297.3|31323.2|31288.2|31323.7|31297.3|31315.4|31287.7|18
1701949200000|2023-12-07 11:40:00|31322.7|31287.7|31319.1|31299.1|31322.7|31299.5|31316.5|31287.7|22
1701949500000|2023-12-07 11:45:00|31319.4|31299.4|31318.5|31298.5|31320.1|31300.1|31318.4|31298.4|10
1701949800000|2023-12-07 11:50:00|31318.4|31298.4|31315.1|31295.1|31318.4|31298.4|31315.1|31295.1|61
1701950100000|2023-12-07 11:55:00|31314.5|31294.5|31314.1|31294.1|31315.1|31295.1|31312.4|31292.4|12
1701950400000|2023-12-07 12:00:00|31314.4|31294.4|31314.4|31294.4|31314.4|31294.4|31314.1|31294.1|3
1701950700000|2023-12-07 12:05:00|31314.5|31294.5|31318.4|31298.4|31321|31301|31314|31294|47
1701951000000|2023-12-07 12:10:00|31318|31298|31325|31290|31325.5|31298|31317.2|31289.1|13
1701951900000|2023-12-07 12:25:00|31322.5|31302.5|31317.8|31297.8|31325|31302.5|31314.7|31289.5|28
1701952200000|2023-12-07 12:30:00|31318|31298|31325|31290|31325|31298|31317|31289.5|10
1701952500000|2023-12-07 12:35:00|31324.5|31289.5|31314.5|31294.5|31324.5|31295|31314.5|31289.5|3
1701953400000|2023-12-07 12:50:00|31314.8|31294.8|31318|31298|31318|31298|31314.8|31294.8|13
1701953700000|2023-12-07 12:55:00|31317|31297|31317.5|31297.5|31317.5|31297.5|31317|31297|2
1701954000000|2023-12-07 13:00:00|31317|31297|31316.5|31296.5|31320.9|31300.9|31315|31295|39
1701954300000|2023-12-07 13:05:00|31317|31297|31315.5|31280.5|31318.5|31297|31304|31269.7|36
1701954600000|2023-12-07 13:10:00|31315|31280|31325|31290|31333.4|31296.4|31315|31280|42
1701954900000|2023-12-07 13:15:00|31324.5|31289.5|31315|31295|31324.5|31295|31315|31289.5|2
1701955200000|2023-12-07 13:20:00|31314.7|31294.7|31296.5|31276.5|31314.7|31294.7|31296.5|31276.5|34
1701955500000|2023-12-07 13:25:00|31296|31276|31305.3|31263.3|31308.2|31276|31287.9|31251.1|47
1701955800000|2023-12-07 13:30:00|31306|31264|31307.7|31272.7|31311.1|31272.7|31306|31264|32
1701956100000|2023-12-07 13:35:00|31308|31273|31298|31263|31308|31282.5|31284.5|31253|77
1701956400000|2023-12-07 13:40:00|31296|31261|31290.5|31255.5|31296|31261|31288.1|31253.1|53
1701956700000|2023-12-07 13:45:00|31290|31255|31271.5|31251.5|31295|31264.2|31271.5|31251.5|40
1701957000000|2023-12-07 13:50:00|31271|31251|31256.5|31236.5|31273|31253|31256.5|31236.5|15
1701957300000|2023-12-07 13:55:00|31257|31237|31254.7|31234.7|31257.5|31237.5|31252.4|31232.4|100
1701957600000|2023-12-07 14:00:00|31254|31234|31257.3|31237.3|31263.5|31243.5|31252.5|31232.5|22
1701957900000|2023-12-07 14:05:00|31259|31239|31263.3|31243.3|31263.5|31243.5|31259|31239|19
1701958200000|2023-12-07 14:10:00|31263|31243|31262.8|31242.8|31263|31243|31262.8|31242.8|2
1701958500000|2023-12-07 14:15:00|31262.3|31242.3|31287.8|31252.8|31288.1|31255|31258|31238|74
1701958800000|2023-12-07 14:20:00|31288.1|31253.1|31287.5|31252.5|31293.8|31258.8|31279.7|31244.7|67
1701959100000|2023-12-07 14:25:00|31286.6|31251.6|31276.9|31256.9|31286.6|31257.1|31275.2|31249.5|53
1701959400000|2023-12-07 14:30:00|31276.7|31256.7|31270.7|31250.7|31277.5|31257.5|31264|31237.9|63
1701959700000|2023-12-07 14:35:00|31270.9|31250.9|31264.5|31244.5|31272.2|31252.2|31262|31242|72
1701960000000|2023-12-07 14:40:00|31265|31245|31270.4|31250.4|31272.2|31252.2|31264.1|31244.1|39
1701960300000|2023-12-07 14:45:00|31271.1|31251.1|31280.3|31260.3|31280.5|31260.5|31271|31251|22
1701960600000|2023-12-07 14:50:00|31280|31260|31274|31254|31280.5|31260.5|31266.4|31246.4|78
1701960900000|2023-12-07 14:55:00|31274.5|31254.5|31277.5|31257.5|31277.5|31257.5|31274.5|31254.5|24
1701961200000|2023-12-07 15:00:00|31278|31258|31283|31263|31290.1|31270.1|31278|31258|43
1701961500000|2023-12-07 15:05:00|31282.8|31262.8|31286.5|31266.5|31287|31267|31278.9|31258.9|47
1701961800000|2023-12-07 15:10:00|31287|31267|31293|31258|31299.8|31275.4|31287|31257.4|78
1701962100000|2023-12-07 15:15:00|31293.1|31258.1|31274.2|31239.2|31293.1|31258.1|31266|31239|32
1701962400000|2023-12-07 15:20:00|31274.5|31239.5|31274|31239|31275|31240|31273.5|31238.5|16
1701962700000|2023-12-07 15:25:00|31273.5|31238.5|31264.1|31229.1|31273.5|31238.5|31263.3|31228.3|55
1701963000000|2023-12-07 15:30:00|31264.6|31229.6|31261.8|31226.8|31265|31230|31261.6|31226.6|20
1701963300000|2023-12-07 15:35:00|31261.6|31226.6|31250.2|31230.2|31262|31230.2|31250.2|31222.2|50
1701963600000|2023-12-07 15:40:00|31250.5|31230.5|31254.5|31234.5|31257|31237|31250.1|31230.1|44
1701963900000|2023-12-07 15:45:00|31254|31234|31252.9|31232.9|31254.5|31234.5|31252.1|31232.1|27
1701964200000|2023-12-07 15:50:00|31252.7|31232.7|31252.9|31232.9|31253.5|31233.5|31250.3|31230.3|38
1701964500000|2023-12-07 15:55:00|31251.5|31231.5|31253|31233|31253|31233|31249.4|31229.4|39
1701964800000|2023-12-07 16:00:00|31252.9|31232.9|31250.1|31230.1|31255|31235|31247|31227|53
1701965100000|2023-12-07 16:05:00|31249.7|31229.7|31259.5|31224.5|31260|31234.5|31249.3|31223.5|36
1701965400000|2023-12-07 16:10:00|31259.2|31224.2|31257.6|31222.6|31260|31225|31257|31222|35
1701965700000|2023-12-07 16:15:00|31258.4|31223.4|31255.5|31220.5|31262.5|31237.1|31247.5|31220.4|24
1701966000000|2023-12-07 16:20:00|31255|31220|31252.4|31217.4|31255.1|31228|31242.5|31214.1|40
1701966300000|2023-12-07 16:25:00|31250.4|31215.4|31249.8|31214.8|31251|31229.1|31243|31212|36
1701966600000|2023-12-07 16:30:00|31249.6|31214.6|31245|31225|31250|31226.5|31240.1|31212.6|22
1701966900000|2023-12-07 16:35:00|31245.1|31225.1|31260|31225|31262.2|31232|31245.1|31224|26
1701967200000|2023-12-07 16:40:00|31259.1|31224.1|31250.1|31230.1|31262.6|31234|31250.1|31224.1|12
1701967500000|2023-12-07 16:45:00|31250|31230|31231.9|31211.9|31250|31230|31221.7|31201.7|61
1701967800000|2023-12-07 16:50:00|31232.4|31212.4|31237.1|31217.1|31238.1|31218.1|31231.9|31211.9|36
1701968100000|2023-12-07 16:55:00|31237|31217|31239.5|31219.5|31239.5|31219.5|31236.1|31216.1|32
1701968400000|2023-12-07 17:00:00|31239|31219|31242.5|31222.5|31242.5|31222.5|31239|31219|20
1701968700000|2023-12-07 17:05:00|31243|31223|31255.6|31235.6|31261.4|31235.8|31242.5|31222.5|38
1701969000000|2023-12-07 17:10:00|31255.5|31235.5|31254|31234|31256.6|31236.6|31253.7|31233.7|24
1701969300000|2023-12-07 17:15:00|31253.7|31233.7|31242.7|31222.7|31254|31234|31242.7|31222.7|42
1701969600000|2023-12-07 17:20:00|31242.2|31222.2|31236.6|31216.6|31242.7|31222.7|31235.2|31215.2|38
1701969900000|2023-12-07 17:25:00|31234.5|31214.5|31228|31208|31239.5|31214.5|31226.7|31203.6|35
1701970200000|2023-12-07 17:30:00|31227.5|31207.5|31227.2|31207.2|31229|31209|31227.2|31207.2|15
1701970500000|2023-12-07 17:35:00|31227.7|31207.7|31226.7|31206.7|31227.7|31207.7|31226.2|31206.2|12
1701970800000|2023-12-07 17:40:00|31226.2|31206.2|31223.5|31188.5|31228.2|31206.5|31220|31185|41
1701971100000|2023-12-07 17:45:00|31224|31189|31215.2|31180.2|31224|31196|31209.5|31174.5|110
1701971400000|2023-12-07 17:50:00|31216.9|31181.8|31217.9|31182.9|31217.9|31182.9|31216.9|31181.8|5
1701971700000|2023-12-07 17:55:00|31220.4|31180.3|31228.2|31193.2|31231.9|31196.9|31213.2|31178.2|13
1701972000000|2023-12-07 18:00:00|31228.1|31193.1|31228.2|31193.2|31231.9|31196.9|31228.1|31193.1|17
1701972300000|2023-12-07 18:05:00|31231.9|31196.9|31225|31190|31231.9|31196.9|31224|31189|8
1701972600000|2023-12-07 18:10:00|31224.6|31189.6|31218.2|31183.1|31225|31190|31217.2|31178.8|36
1701973200000|2023-12-07 18:20:00|31216.5|31181.5|31215.6|31180.6|31216.5|31181.5|31214|31179|5
1701973500000|2023-12-07 18:25:00|31217.6|31182.6|31220.6|31185.6|31220.6|31185.6|31217|31182|16
1701973800000|2023-12-07 18:30:00|31221|31186|31220.7|31185.7|31221|31186|31220.7|31185.7|2
1701974100000|2023-12-07 18:35:00|31220.6|31185.6|31220.7|31185.7|31221.2|31186.2|31220|31185|8
1701974400000|2023-12-07 18:40:00|31220.2|31185.2|31221.6|31186.6|31222|31187|31220|31185|34
1701974700000|2023-12-07 18:45:00|31220.7|31185.7|31220.7|31185.7|31222|31187|31220.2|31185.2|14
1701975000000|2023-12-07 18:50:00|31220.2|31185.2|31220.7|31185.7|31222|31187|31219.6|31184.6|20
1701975300000|2023-12-07 18:55:00|31220.6|31185.6|31220.6|31185.6|31222|31187|31220|31185|23
1701975600000|2023-12-07 19:00:00|31221.2|31186.2|31219.6|31184.6|31221.4|31186.4|31218.8|31183.8|14
1701975900000|2023-12-07 19:05:00|31219.5|31184.5|31219.6|31184.6|31220|31185|31218.6|31183.6|13
1701976200000|2023-12-07 19:10:00|31220|31185|31222.6|31187.6|31222.6|31187.6|31218.6|31183.6|19
1701977400000|2023-12-07 19:30:00|31225|31190|31222.6|31187.6|31226.3|31191.3|31222.6|31187.6|4
1701978600000|2023-12-07 19:50:00|31225|31190|31225|31190|31225|31190|31225|31190|1
1701978900000|2023-12-07 19:55:00|31224|31189|31225|31190|31225|31190|31224|31189|2
1701979500000|2023-12-07 20:05:00|31226.3|31191.3|31225|31190|31226.3|31191.3|31225|31190|2
1701979800000|2023-12-07 20:10:00|31226.3|31191.3|31225|31190|31226.3|31191.3|31225|31190|4
1701980100000|2023-12-07 20:15:00|31226.3|31191.3|31229.4|31191.9|31239.3|31203.7|31226.3|31190.3|23
1701980400000|2023-12-07 20:20:00|31233.1|31195.6|31222.5|31187.5|31233.1|31195.6|31222.5|31186.2|13
1701980700000|2023-12-07 20:25:00|31223|31188|31222.5|31187.5|31223|31188|31222.5|31187.5|10
1701981000000|2023-12-07 20:30:00|31222.6|31187.6|31222.5|31187.5|31225|31190|31222.5|31187.5|9
1701981300000|2023-12-07 20:35:00|31225|31190|31225|31190|31225|31190|31225|31190|1
1701981600000|2023-12-07 20:40:00|31225.1|31190.1|31225.1|31190.1|31226.3|31191.3|31225.1|31190.1|4
1701982500000|2023-12-07 20:55:00|31226.1|31191.1|31225|31190|31226.3|31191.3|31224.9|31189.9|5
1702000800000|2023-12-08 02:00:00|31136.5|31116.5|31121.4|31101.4|31137|31117|31119.5|31099.5|76
1702001100000|2023-12-08 02:05:00|31121.2|31101.2|31115.4|31095.4|31124|31104|31115.1|31095.1|60
1702001400000|2023-12-08 02:10:00|31117.5|31097.5|31098|31078|31121|31101|31096.5|31076.5|88
1702001700000|2023-12-08 02:15:00|31097.5|31077.5|31080.8|31060.8|31098.5|31078.5|31067|31047|102
1702002000000|2023-12-08 02:20:00|31081.2|31061.2|31078.4|31058.4|31082.4|31062.4|31075.6|31055.6|38
1702002300000|2023-12-08 02:25:00|31077.5|31057.5|31080|31060|31086.8|31066.8|31076.6|31056.6|44
1702002600000|2023-12-08 02:30:00|31081.5|31061.5|31052|31017|31081.5|31061.5|31013|30977.2|110
1702002900000|2023-12-08 02:35:00|31054|31019|31043.9|31023.9|31062|31029.4|31034.7|31014.7|99
1702003200000|2023-12-08 02:40:00|31044.4|31024.4|31076|31056|31081.5|31056.5|31044.4|31024.4|126
1702003500000|2023-12-08 02:45:00|31075|31055|31083|31063|31084|31064|31071.5|31051.5|84
1702003800000|2023-12-08 02:50:00|31084|31064|31100.8|31080.8|31101.4|31081.4|31084|31064|62
1702004100000|2023-12-08 02:55:00|31100.3|31080.3|31100.5|31080.5|31103|31083|31097|31077|40
1702004400000|2023-12-08 03:00:00|31100.8|31080.8|31087.5|31067.5|31108.5|31088.5|31085|31057.5|86
1702004700000|2023-12-08 03:05:00|31086.5|31066.5|31088|31068|31090|31070|31085.5|31065.5|55
1702005000000|2023-12-08 03:10:00|31087.5|31067.5|31094.8|31074.8|31096|31076|31083.9|31059.5|82
1702005300000|2023-12-08 03:15:00|31095.3|31075.3|31128|31093|31142.8|31106.3|31095.3|31075.3|116
1702005600000|2023-12-08 03:20:00|31127.5|31092.5|31080.8|31060.8|31127.5|31092.5|31080.3|31060.3|92
1702005900000|2023-12-08 03:25:00|31080|31060|31075.9|31055.9|31080|31060|31069.2|31049.2|64
1702006200000|2023-12-08 03:30:00|31075.8|31055.8|31087.5|31067.5|31090.5|31070.5|31075.8|31055.8|79
1702006500000|2023-12-08 03:35:00|31087|31067|31067.5|31047.5|31089|31069|31067.5|31047.5|84
1702006800000|2023-12-08 03:40:00|31068|31048|31064.5|31044.5|31068|31048|31043.5|31023.5|81
1702007100000|2023-12-08 03:45:00|31064.4|31044.4|31070.5|31050.5|31075.5|31055.5|31060.4|31040.4|64
1702007400000|2023-12-08 03:50:00|31070.8|31050.8|31064.5|31044.5|31070.8|31050.8|31064.5|31044.5|26
1702007700000|2023-12-08 03:55:00|31065|31045|31073.2|31053.2|31074|31054|31065|31045|58
1702008000000|2023-12-08 04:00:00|31071.9|31051.9|31073|31038|31073.5|31053.2|31064|31036|58
1702008300000|2023-12-08 04:05:00|31073.5|31038.5|31078|31043|31080.5|31045.5|31073.5|31038.5|53
1702008600000|2023-12-08 04:10:00|31077.5|31042.5|31076|31041|31078|31043|31073.5|31038.5|76
1702008900000|2023-12-08 04:15:00|31075.5|31040.5|31082.3|31047.3|31084|31049|31074.5|31039.5|49
1702009200000|2023-12-08 04:20:00|31082.1|31047.1|31078.3|31058.3|31085.8|31058.7|31072.4|31046.4|48
1702009500000|2023-12-08 04:25:00|31078.2|31058.2|31082.5|31062.5|31083.3|31063.3|31076.7|31056.7|45
1702009800000|2023-12-08 04:30:00|31082|31062|31078.4|31058.4|31082.5|31062.5|31078|31058|29
1702010100000|2023-12-08 04:35:00|31078.2|31058.2|31083|31063|31083.1|31063.1|31078.2|31058.2|45
1702010400000|2023-12-08 04:40:00|31084|31064|31103.8|31068.8|31112.8|31075|31084|31064|66
1702010700000|2023-12-08 04:45:00|31106.3|31071.3|31106.8|31071.8|31107.1|31072.1|31103.7|31068.7|65
1702011000000|2023-12-08 04:50:00|31107.3|31072.3|31107.3|31072.3|31107.8|31072.8|31102.2|31067.2|39
1702011300000|2023-12-08 04:55:00|31106.8|31071.8|31106|31071|31112.3|31077.3|31101.3|31066.3|51
1702011600000|2023-12-08 05:00:00|31106.1|31071.1|31092.5|31057.5|31106.3|31071.3|31092.5|31057.5|11
1702011900000|2023-12-08 05:05:00|31094.4|31059.4|31095|31060|31096|31061|31084.9|31049.9|68
1702012200000|2023-12-08 05:10:00|31095.5|31060.5|31098.5|31063.5|31098.5|31063.5|31094.3|31059.3|33
1702012500000|2023-12-08 05:15:00|31099|31064|31095|31060|31099|31064|31095|31060|25
1702012800000|2023-12-08 05:20:00|31095.3|31060.3|31097.8|31062.8|31097.9|31062.9|31095|31060|19
1702013100000|2023-12-08 05:25:00|31097.9|31062.9|31101.2|31066.2|31102.5|31067.5|31096|31061|42
1702013400000|2023-12-08 05:30:00|31101.7|31066.7|31099|31064|31102.7|31067.7|31098|31063|25
1702013700000|2023-12-08 05:35:00|31099.5|31064.5|31099|31064|31102|31067|31098.5|31063.5|34
1702014000000|2023-12-08 05:40:00|31099.5|31064.5|31110|31075|31111|31076|31099.5|31064.5|36
1702014300000|2023-12-08 05:45:00|31109.5|31074.5|31114|31079|31114.8|31079.8|31109.5|31074.5|34
1702014600000|2023-12-08 05:50:00|31114.5|31079.5|31112.6|31077.6|31115.1|31080.1|31112.1|31077.1|22
1702014900000|2023-12-08 05:55:00|31113|31078|31104.3|31084.3|31113.5|31089.8|31104.3|31077.6|27
1702015200000|2023-12-08 06:00:00|31112|31077|31121|31082|31122.1|31087.1|31110.5|31075.5|269
1702015500000|2023-12-08 06:05:00|31120.2|31085.2|31088.5|31068.5|31125.3|31090.3|31085|31060|324
1702015800000|2023-12-08 06:10:00|31088|31068|31099.5|31079.5|31114|31083.7|31084|31050|117
1702016100000|2023-12-08 06:15:00|31100|31080|31141.5|31106.5|31153|31123.7|31100|31080|112
1702016400000|2023-12-08 06:20:00|31142.5|31107.5|31115|31080|31142.5|31107.5|31103.3|31077.7|67
1702016700000|2023-12-08 06:25:00|31114.7|31079.7|31134.3|31099.3|31143.8|31108.8|31095.1|31070|157
1702017000000|2023-12-08 06:30:00|31132.7|31097.7|31105.5|31085.5|31138.2|31100.5|31104.9|31080|127
1702017300000|2023-12-08 06:35:00|31105.4|31085.4|31106.2|31086.2|31110.5|31090.5|31104.1|31084.1|45
1702017600000|2023-12-08 06:40:00|31106|31086|31145.1|31106|31146.3|31109.5|31105|31085|102
1702017900000|2023-12-08 06:45:00|31142.6|31105|31143|31108|31145|31110|31137|31102|72
1702018200000|2023-12-08 06:50:00|31143.5|31108.5|31144.5|31109.5|31147.5|31112.5|31142|31107|57
1702018500000|2023-12-08 06:55:00|31145|31110|31144.5|31124.5|31154|31125|31144|31110|45
1702018800000|2023-12-08 07:00:00|31143.5|31123.5|31146.5|31126.5|31147.5|31127.5|31143.5|31123.5|33
1702019100000|2023-12-08 07:05:00|31146.9|31126.9|31155.5|31135.5|31157.5|31137.5|31144|31124|69
1702019400000|2023-12-08 07:10:00|31155.6|31135.6|31154.5|31134.5|31156|31136|31154.5|31134.5|26
1702019700000|2023-12-08 07:15:00|31154|31134|31156.5|31136.5|31157|31137|31150|31130|71
1702020000000|2023-12-08 07:20:00|31157|31137|31171|31136|31182|31142.5|31156.5|31136|73
1702020300000|2023-12-08 07:25:00|31171.5|31136.5|31178|31158|31187|31160.5|31171.5|31136.5|88
1702020600000|2023-12-08 07:30:00|31179|31159|31184|31164|31185.5|31165.5|31178|31158|41
1702020900000|2023-12-08 07:35:00|31182.7|31162.7|31210|31190|31210.5|31190.5|31174.1|31154.1|74
1702021200000|2023-12-08 07:40:00|31210.1|31190.1|31202.5|31182.5|31218.5|31198.5|31200|31180|84
1702021500000|2023-12-08 07:45:00|31199.5|31179.5|31199|31179|31201.5|31181.5|31195.5|31175.5|113
1702021800000|2023-12-08 07:50:00|31197.5|31177.5|31201.5|31181.5|31203|31183|31193|31173|58
1702022100000|2023-12-08 07:55:00|31200.5|31180.5|31203.5|31183.5|31208.9|31188.9|31199.5|31179.5|81
1702022400000|2023-12-08 08:00:00|31204|31184|31205.5|31185.5|31211.1|31191.1|31189.5|31169.5|118
1702022700000|2023-12-08 08:05:00|31206.5|31186.5|31204|31184|31206.5|31186.5|31201|31181|45
1702023000000|2023-12-08 08:10:00|31203|31183|31201.5|31181.5|31205.5|31185.5|31199.6|31179.6|64
1702023300000|2023-12-08 08:15:00|31202|31182|31207.5|31187.5|31208|31188|31200|31180|54
1702023600000|2023-12-08 08:20:00|31208|31188|31220.5|31200.5|31221|31201|31208|31188|86
1702023900000|2023-12-08 08:25:00|31221|31201|31233.5|31198.5|31236|31201.5|31220.5|31192|52
1702024200000|2023-12-08 08:30:00|31233|31198|31220.5|31200.5|31233.5|31201.5|31220.5|31194|64
1702024500000|2023-12-08 08:35:00|31220|31200|31226.5|31191.5|31228|31205|31216.5|31191.5|46
1702024800000|2023-12-08 08:40:00|31226|31191|31230|31210|31230.5|31210.5|31222.5|31191|62
1702025100000|2023-12-08 08:45:00|31229.5|31209.5|31227|31207|31231|31211|31226|31206|49
1702025400000|2023-12-08 08:50:00|31227.5|31207.5|31224|31204|31228.5|31208.5|31222.5|31202.5|73
1702025700000|2023-12-08 08:55:00|31223.5|31203.5|31229.5|31209.5|31231.5|31211.5|31222|31202|107
1702026000000|2023-12-08 09:00:00|31229|31209|31221.5|31201.5|31229.5|31209.5|31221|31201|37
1702026300000|2023-12-08 09:05:00|31217.5|31197.5|31216|31196|31218|31198|31210|31190|50
1702026600000|2023-12-08 09:10:00|31216.5|31196.5|31217|31197|31217|31197|31214.5|31194.5|34
1702026900000|2023-12-08 09:15:00|31216.5|31196.5|31216|31196|31217.5|31197.5|31215|31195|21
1702027200000|2023-12-08 09:20:00|31216.3|31196.3|31230|31210|31230|31210|31216|31196|37
1702027500000|2023-12-08 09:25:00|31229.5|31209.5|31229.5|31209.5|31230|31210|31227|31207|20
1702027800000|2023-12-08 09:30:00|31230|31210|31227|31207|31232.5|31212.5|31227|31207|16
1702028100000|2023-12-08 09:35:00|31227.5|31207.5|31226.5|31206.5|31229.5|31209.5|31226.5|31206.5|15
1702028400000|2023-12-08 09:40:00|31227|31207|31232.5|31212.5|31233.5|31213.5|31227|31207|38
1702028700000|2023-12-08 09:45:00|31233|31213|31238|31218|31238|31218|31232|31212|17
1702029000000|2023-12-08 09:50:00|31238.5|31218.5|31237.5|31217.5|31238.5|31218.5|31237.5|31217.5|9
1702029300000|2023-12-08 09:55:00|31237|31217|31242.5|31222.5|31242.5|31222.5|31233.5|31213.5|25
1702029600000|2023-12-08 10:00:00|31243|31223|31245|31225|31246|31226|31242.5|31222.5|16
1702029900000|2023-12-08 10:05:00|31245.5|31225.5|31246|31226|31246.5|31226.5|31245|31225|10
1702030200000|2023-12-08 10:10:00|31246.5|31226.5|31246|31226|31247|31227|31246|31226|5
1702030500000|2023-12-08 10:15:00|31243|31223|31247.5|31227.5|31247.5|31227.5|31242.5|31222.5|12
1702030800000|2023-12-08 10:20:00|31248|31228|31247|31227|31248|31228|31246.5|31226.5|17
1702031100000|2023-12-08 10:25:00|31247.5|31227.5|31242.5|31222.5|31247.5|31227.5|31242.5|31222.5|7
1702031400000|2023-12-08 10:30:00|31243|31223|31245|31225|31246.5|31226.5|31243|31223|14
1702031700000|2023-12-08 10:35:00|31244.5|31224.5|31245|31225|31245.5|31225.5|31244.5|31224.5|8
1702032000000|2023-12-08 10:40:00|31245.5|31225.5|31244.5|31224.5|31246.5|31226.5|31244.5|31224.5|11
1702032300000|2023-12-08 10:45:00|31245|31225|31245.5|31225.5|31245.5|31225.5|31244.5|31224.5|4
1702032600000|2023-12-08 10:50:00|31245|31225|31244.5|31224.5|31246|31226|31244.5|31224.5|7
1702032900000|2023-12-08 10:55:00|31245|31225|31245.5|31225.5|31247|31227|31245|31225|7
1702033200000|2023-12-08 11:00:00|31246|31226|31245.5|31225.5|31246|31226|31245|31225|18
1702033500000|2023-12-08 11:05:00|31245|31225|31246.5|31226.5|31246.5|31226.5|31245|31225|10
1702033800000|2023-12-08 11:10:00|31247|31227|31247|31227|31247|31227|31247|31227|1
1702034400000|2023-12-08 11:20:00|31246.5|31226.5|31246.5|31226.5|31247|31227|31246|31226|5
1702034700000|2023-12-08 11:25:00|31247|31227|31250.5|31230.5|31251|31231|31247|31227|14
1702035000000|2023-12-08 11:30:00|31251|31231|31250|31230|31251|31231|31249.5|31229.5|16
1702035300000|2023-12-08 11:35:00|31249.5|31229.5|31247|31227|31250.5|31230.5|31246.5|31226.5|18
1702035600000|2023-12-08 11:40:00|31246.5|31226.5|31247|31227|31247.5|31227.5|31246.5|31226.5|8
1702035900000|2023-12-08 11:45:00|31247.5|31227.5|31247.5|31227.5|31247.5|31227.5|31246.5|31226.5|9
1702036200000|2023-12-08 11:50:00|31247|31227|31265|31230|31270|31235|31247|31224.5|33
1702036500000|2023-12-08 11:55:00|31266|31231|31274|31234|31274|31234|31257|31222|85
1702036800000|2023-12-08 12:00:00|31276.2|31234.2|31256.2|31221.2|31276.2|31234.2|31256|31221|73
1702037100000|2023-12-08 12:05:00|31255.7|31220.7|31263|31228|31263|31228|31255.7|31220.7|26
1702037400000|2023-12-08 12:10:00|31264|31229|31255.9|31220.9|31266.5|31231.5|31255.9|31220.9|345
1702037700000|2023-12-08 12:15:00|31256.6|31221.6|31257|31222|31271.4|31236.4|31254|31219|41
1702038000000|2023-12-08 12:20:00|31256|31221|31256.5|31219|31257|31222|31255|31219|13
1702038300000|2023-12-08 12:25:00|31258|31218|31256.5|31221.5|31261|31223.1|31251|31210|37
1702038600000|2023-12-08 12:30:00|31255|31220|31253.5|31218.5|31255|31220|31253|31218|20
1702038900000|2023-12-08 12:35:00|31253|31218|31259.5|31224.5|31261|31225|31234.6|31204.5|51
1702039200000|2023-12-08 12:40:00|31259|31224|31255|31220|31261.5|31226.5|31253.5|31218.5|45
1702039500000|2023-12-08 12:45:00|31255.5|31220.5|31256|31221|31256.5|31221.5|31252.5|31217.5|39
1702039800000|2023-12-08 12:50:00|31256.5|31221.5|31252.5|31217.5|31258|31223|31236|31201|20
1702040100000|2023-12-08 12:55:00|31253|31218|31255|31220|31255|31220|31252.5|31217.5|11
1702040400000|2023-12-08 13:00:00|31254|31219|31256|31236|31267.5|31236|31252|31217|28
1702040700000|2023-12-08 13:05:00|31256.5|31236.5|31257.5|31237.5|31258|31238|31255.5|31235.5|11
1702041000000|2023-12-08 13:10:00|31257|31237|31268|31233|31268|31240.5|31257|31232.5|18
1702041300000|2023-12-08 13:15:00|31268.5|31233.5|31268.5|31233.5|31276.2|31241.2|31266.6|31231.6|40
1702041600000|2023-12-08 13:20:00|31269|31234|31276|31241|31279.6|31253|31269|31234|77
1702041900000|2023-12-08 13:25:00|31275.6|31240.6|31292.9|31250.9|31323.5|31281.5|31275.6|31234|81
1702042200000|2023-12-08 13:30:00|31314.3|31272.3|31343.6|31306.4|31356.5|31314.5|31314.3|31272.3|71
1702042500000|2023-12-08 13:35:00|31342.2|31306.7|31306.2|31264.2|31342.7|31307.3|31282.7|31240.7|118
1702042800000|2023-12-08 13:40:00|31296.2|31254.2|31264|31229|31306.5|31265.5|31251.5|31209.5|90
1702043100000|2023-12-08 13:45:00|31265.5|31230.5|31261.5|31226.5|31285.5|31250.5|31259.5|31224.5|76
1702043400000|2023-12-08 13:50:00|31260.4|31225.4|31287.1|31252.1|31287.5|31252.5|31257.5|31222.5|62
1702043700000|2023-12-08 13:55:00|31287.5|31252.5|31318.5|31283.5|31319.2|31284.2|31287.5|31252.5|62
1702044000000|2023-12-08 14:00:00|31310.1|31290.1|31325|31305|31325|31305|31309|31280.9|109
1702044300000|2023-12-08 14:05:00|31326|31306|31341.5|31306.5|31346|31320.5|31326|31295.5|62
1702044600000|2023-12-08 14:10:00|31341|31306|31335|31315|31345.7|31315.5|31334.3|31305.6|109
1702044900000|2023-12-08 14:15:00|31334.5|31314.5|31339.5|31304.5|31346.7|31317.7|31326.2|31300.1|80
1702045200000|2023-12-08 14:20:00|31339|31304|31345.5|31310.5|31353.1|31318.1|31336.5|31301.5|51
1702045500000|2023-12-08 14:25:00|31345.1|31310.1|31354.9|31319.9|31356.9|31329.4|31344.5|31309.5|33
1702045800000|2023-12-08 14:30:00|31345.9|31325.9|31317|31282|31346.3|31326.3|31315.6|31280.6|79
1702046100000|2023-12-08 14:35:00|31317.5|31282.5|31326|31291|31335.5|31306.5|31316.5|31281.5|105
1702046400000|2023-12-08 14:40:00|31326.6|31290|31328.7|31286.7|31328.8|31290|31326.3|31286.6|17
1702047000000|2023-12-08 14:50:00|31328.6|31286.6|31326.6|31284.6|31328.6|31286.8|31326.6|31284.6|4
1702047300000|2023-12-08 14:55:00|31326|31284|31323|31281|31335.4|31293.4|31319.5|31277.5|27
1702047600000|2023-12-08 15:00:00|31322.5|31280.5|31312.6|31277.6|31329.2|31291.9|31301|31259|104
1702047900000|2023-12-08 15:05:00|31319.9|31284.9|31306.5|31271.5|31321|31286|31306.3|31271.3|36
1702048200000|2023-12-08 15:10:00|31307|31272|31301|31259|31307.6|31273.1|31284.8|31242.8|83
1702048500000|2023-12-08 15:15:00|31301.2|31259.2|31301.9|31266.9|31302.5|31266.9|31301.1|31259.2|30
1702048800000|2023-12-08 15:20:00|31300.2|31265.2|31301.1|31266.1|31303.5|31268.5|31300.2|31265.2|18
1702049100000|2023-12-08 15:25:00|31301.9|31266.9|31301.1|31266.1|31303.6|31268.6|31299.1|31264.1|20
1702049400000|2023-12-08 15:30:00|31301.9|31266.9|31301.9|31266.9|31301.9|31266.9|31301.1|31266.1|3
1702049700000|2023-12-08 15:35:00|31301.1|31266.1|31315|31280|31315|31280|31292.5|31257.5|70
1702050000000|2023-12-08 15:40:00|31314.5|31279.5|31312.5|31277.5|31317.6|31282.6|31312.5|31277.5|35
1702050300000|2023-12-08 15:45:00|31313|31278|31323.1|31288.1|31327|31292|31312.5|31277.5|37
1702050600000|2023-12-08 15:50:00|31320|31285|31321.3|31286.3|31324|31289|31317.5|31282.5|14
1702050900000|2023-12-08 15:55:00|31320.1|31285.1|31316.3|31281.3|31320.8|31285.8|31310|31275|32
1702051200000|2023-12-08 16:00:00|31307.8|31287.8|31326.5|31291.5|31326.5|31297.7|31307.8|31287.1|43
1702051500000|2023-12-08 16:05:00|31326.3|31291.3|31332.6|31297.6|31332.6|31297.6|31322.1|31287.1|26
1702051800000|2023-12-08 16:10:00|31329.4|31309.4|31343.4|31308.4|31347.6|31312.6|31329.4|31300|51
1702052100000|2023-12-08 16:15:00|31343.1|31308.1|31346.6|31311.6|31347.9|31312.9|31343.1|31308.1|14
1702052400000|2023-12-08 16:20:00|31349.9|31314.9|31360.1|31325.1|31365|31330|31349.9|31314.9|26
1702052700000|2023-12-08 16:25:00|31360|31325|31364|31329|31364.7|31329.7|31360|31325|32
1702053000000|2023-12-08 16:30:00|31363.8|31328.8|31360.5|31325.5|31364.2|31329.2|31357.5|31322.5|20
1702053300000|2023-12-08 16:35:00|31362.5|31327.5|31356.5|31336.5|31365.3|31338.1|31356.5|31325|19
1702053600000|2023-12-08 16:40:00|31357|31337|31358|31338|31358.6|31338.6|31355.3|31335.3|19
1702053900000|2023-12-08 16:45:00|31359|31339|31359.5|31339.5|31360.5|31340.5|31359|31339|21
1702054200000|2023-12-08 16:50:00|31359.9|31339.9|31360.2|31340.2|31361|31341|31359.4|31339.4|15
1702054500000|2023-12-08 16:55:00|31359.8|31339.8|31358.5|31338.5|31363|31343|31358.4|31338.4|18
1702054800000|2023-12-08 17:00:00|31359.5|31339.5|31371.5|31336.5|31371.5|31339.5|31359.5|31332|33
1702055100000|2023-12-08 17:05:00|31371.1|31336.1|31370.1|31335.1|31371.1|31336.1|31369.5|31334.5|14
1702055400000|2023-12-08 17:10:00|31370.5|31335.5|31367|31347|31371.5|31348.1|31367|31335|19
1702055700000|2023-12-08 17:15:00|31367.5|31347.5|31368.2|31348.2|31370|31350|31367.5|31347.5|31
1702056000000|2023-12-08 17:20:00|31368.3|31348.3|31374.5|31354.5|31374.5|31354.5|31368.2|31348.2|17
1702056300000|2023-12-08 17:25:00|31374|31354|31376.3|31341.3|31376.3|31354.5|31367.5|31341.3|9
1702056600000|2023-12-08 17:30:00|31376|31341|31377.4|31342.4|31377.6|31342.6|31374.9|31339.9|15
1702056900000|2023-12-08 17:35:00|31376.9|31341.9|31372.6|31337.6|31377.4|31346.1|31365.6|31337.1|15
1702057200000|2023-12-08 17:40:00|31372.4|31337.4|31371.1|31336.1|31372.6|31337.6|31370.6|31335.6|17
1702057500000|2023-12-08 17:45:00|31370.9|31335.9|31371.4|31336.4|31371.4|31336.4|31369.9|31334.9|14
1702057800000|2023-12-08 17:50:00|31369|31334|31371.4|31336.4|31371.4|31336.4|31369|31334|8
1702058100000|2023-12-08 17:55:00|31370.9|31335.9|31358.1|31316.1|31371.1|31336.1|31347.9|31310.4|51
1702058400000|2023-12-08 18:00:00|31357.6|31315.6|31352.5|31317.5|31367|31332|31344.8|31309.8|37
1702058700000|2023-12-08 18:05:00|31352.1|31317.1|31342.1|31307.1|31352.1|31317.1|31341.6|31306.6|15
1702059000000|2023-12-08 18:10:00|31341.6|31306.6|31342.1|31307.1|31342.4|31307.4|31341.6|31306.6|12
1702059300000|2023-12-08 18:15:00|31341.6|31306.6|31341.6|31306.6|31341.6|31306.6|31341.4|31306.4|9
1702059900000|2023-12-08 18:25:00|31335.4|31315.4|31328|31293|31342.1|31315.9|31325.5|31290.5|29
1702060200000|2023-12-08 18:30:00|31327.5|31292.5|31317.5|31282.5|31327.5|31292.5|31314.5|31279.5|21
1702060500000|2023-12-08 18:35:00|31318.9|31283.9|31332|31297|31332.6|31297.6|31318.9|31283.9|18
1702060800000|2023-12-08 18:40:00|31331.9|31296.9|31332|31297|31332.5|31297.5|31331.5|31296.5|18
1702061100000|2023-12-08 18:45:00|31332.5|31297.5|31331.6|31296.6|31332.5|31297.5|31331.4|31296.4|23
1702061400000|2023-12-08 18:50:00|31332.1|31297.1|31333.5|31298.5|31334.1|31299.1|31331.9|31296.9|22
1702061700000|2023-12-08 18:55:00|31333|31298|31327.6|31292.6|31334|31299|31327.6|31292.6|18
1702062000000|2023-12-08 19:00:00|31330.9|31295.9|31327.6|31292.6|31331.4|31296.4|31327.5|31292.5|6
1702062300000|2023-12-08 19:05:00|31326.6|31291.6|31328.5|31293.5|31329.1|31294.1|31326.6|31291.6|15
1702062600000|2023-12-08 19:10:00|31328|31293|31328.5|31293.5|31330.4|31295.4|31328|31293|19
1702062900000|2023-12-08 19:15:00|31328|31293|31329.1|31294.1|31329.1|31294.1|31328|31293|6
1702063200000|2023-12-08 19:20:00|31328|31293|31337.5|31302.5|31337.6|31302.6|31328|31293|21
1702063500000|2023-12-08 19:25:00|31336|31301|31328.1|31293.1|31336|31301|31328.1|31293.1|18
1702064100000|2023-12-08 19:35:00|31328.2|31293.2|31328.2|31293.2|31328.2|31293.2|31328.1|31293.1|3
1702064400000|2023-12-08 19:40:00|31332.9|31297.9|31328.1|31293.1|31332.9|31297.9|31328.1|31293.1|5
1702064700000|2023-12-08 19:45:00|31328.2|31293.2|31328.2|31293.2|31328.2|31293.2|31328.2|31293.2|1
1702065000000|2023-12-08 19:50:00|31328.1|31293.1|31328.1|31293.1|31332.9|31297.9|31328.1|31293.1|13
1702065300000|2023-12-08 19:55:00|31328.2|31293.2|31332.9|31297.9|31332.9|31297.9|31328.2|31293.2|12
1702065600000|2023-12-08 20:00:00|31332|31296|31331|31294|31332|31297|31331|31294|10
1702065900000|2023-12-08 20:05:00|31327.6|31293|31327.6|31292.6|31327.6|31294|31327.6|31292|5
1702066200000|2023-12-08 20:10:00|31317.6|31282.6|31324.5|31289.5|31324.7|31289.7|31317.6|31282.6|17
1702066500000|2023-12-08 20:15:00|31324|31289|31323.5|31288.5|31324.5|31289.5|31323|31288|19
1702066800000|2023-12-08 20:20:00|31323|31288|31322.5|31287.5|31323.5|31288.5|31322.5|31287.5|5
1702067100000|2023-12-08 20:25:00|31323|31288|31323.5|31288.5|31323.5|31288.5|31322.5|31287.5|10
1702067400000|2023-12-08 20:30:00|31324|31289|31330.5|31295.5|31334.5|31299.5|31319.7|31284.7|20
1702067700000|2023-12-08 20:35:00|31330|31295|31330|31294|31331|31296|31330|31294|14
1702068000000|2023-12-08 20:40:00|31327.6|31293|31327.6|31292.6|31327.6|31293|31327.6|31292.6|2
1702068300000|2023-12-08 20:45:00|31327.4|31292.4|31316|31281|31327.4|31292.4|31316|31281|13
1702068600000|2023-12-08 20:50:00|31320.3|31285.3|31327.6|31292.6|31327.6|31292.6|31320.3|31285.3|24
1702068900000|2023-12-08 20:55:00|31327.4|31292.4|31327.4|31292.4|31327.4|31292.4|31327.4|31292.4|1
1702260000000|2023-12-11 02:00:00|31371.5|31351.5|31375.5|31355.5|31375.5|31355.5|31366.5|31346.5|59
1702260300000|2023-12-11 02:05:00|31375.3|31355.3|31371|31351|31381|31361|31369|31349|97
1702260600000|2023-12-11 02:10:00|31368.5|31348.5|31369.7|31349.7|31375|31355|31368|31348|61
1702260900000|2023-12-11 02:15:00|31369.8|31349.8|31361|31341|31370.3|31350.3|31356.5|31336.5|77
1702261200000|2023-12-11 02:20:00|31361.3|31341.3|31358|31338|31366|31346|31357|31337|59
1702261500000|2023-12-11 02:25:00|31357.5|31337.5|31356|31336|31363.5|31337.5|31337.5|31295.5|104
1702261800000|2023-12-11 02:30:00|31356.5|31336.5|31356.3|31336.3|31364.5|31344.5|31355|31335|55
1702262100000|2023-12-11 02:35:00|31356|31336|31368.3|31348.3|31368.3|31348.3|31354.5|31334.5|56
1702262400000|2023-12-11 02:40:00|31368.5|31348.5|31365|31345|31368.9|31348.9|31364.5|31344.5|37
1702262700000|2023-12-11 02:45:00|31364.6|31344.6|31368.5|31348.5|31372.9|31352.9|31363.5|31343.5|37
1702263000000|2023-12-11 02:50:00|31366|31346|31378|31358|31378|31358|31366|31346|35
1702263300000|2023-12-11 02:55:00|31378.5|31358.5|31373|31353|31379|31359|31371.5|31351.5|31
1702263600000|2023-12-11 03:00:00|31373.2|31353.2|31374.5|31354.5|31386.5|31366.5|31373.2|31353.2|39
1702263900000|2023-12-11 03:05:00|31374|31354|31390.2|31370.2|31390.2|31370.2|31374|31354|48
1702264200000|2023-12-11 03:10:00|31389.7|31369.7|31389.1|31369.1|31391.1|31371.1|31389.1|31369.1|21
1702264500000|2023-12-11 03:15:00|31389.2|31369.2|31381.9|31361.9|31389.2|31369.2|31379.2|31359.2|49
1702264800000|2023-12-11 03:20:00|31382|31362|31380.3|31360.3|31384.4|31364.4|31380|31360|72
1702265100000|2023-12-11 03:25:00|31380.5|31360.5|31380.4|31360.4|31382.1|31362.1|31379.8|31359.8|47
1702265400000|2023-12-11 03:30:00|31380.6|31360.6|31382.8|31362.8|31382.8|31362.8|31379.3|31359.3|52
1702265700000|2023-12-11 03:35:00|31382.4|31362.4|31369.8|31349.8|31383.4|31363.4|31368.3|31348.3|58
1702266000000|2023-12-11 03:40:00|31369.3|31349.3|31372.9|31352.9|31374.3|31354.3|31369.3|31349.3|45
1702266300000|2023-12-11 03:45:00|31373.8|31353.8|31368.8|31348.8|31373.8|31353.8|31366.7|31346.7|22
1702266600000|2023-12-11 03:50:00|31369.3|31349.3|31370.5|31350.5|31370.8|31350.8|31369.3|31349.3|11
1702266900000|2023-12-11 03:55:00|31370|31350|31374|31354|31374|31354|31370|31350|12
1702267200000|2023-12-11 04:00:00|31373|31353|31366.5|31346.5|31375.5|31355.5|31366.5|31346.5|25
1702267500000|2023-12-11 04:05:00|31367|31347|31362.9|31342.9|31367|31347|31361.5|31341.5|26
1702267800000|2023-12-11 04:10:00|31363|31343|31362.4|31342.4|31363.5|31343.5|31361|31341|49
1702268100000|2023-12-11 04:15:00|31362|31342|31368.5|31348.5|31368.5|31348.5|31362|31342|40
1702268400000|2023-12-11 04:20:00|31368.6|31348.6|31374|31354|31374.9|31354.9|31368.6|31348.6|44
1702268700000|2023-12-11 04:25:00|31373.9|31353.9|31372.5|31352.5|31374|31354|31372.5|31352.5|19
1702269000000|2023-12-11 04:30:00|31373|31353|31372.5|31352.5|31373.5|31353.5|31372|31352|8
1702269300000|2023-12-11 04:35:00|31373|31353|31372.5|31352.5|31373|31353|31372|31352|24
1702269600000|2023-12-11 04:40:00|31372|31352|31372|31352|31373|31353|31372|31352|11
1702269900000|2023-12-11 04:45:00|31372.3|31352.3|31372.8|31352.8|31372.8|31352.8|31372|31352|13
1702270200000|2023-12-11 04:50:00|31373.3|31353.3|31371.5|31351.5|31373.3|31353.3|31371|31351|25
1702270500000|2023-12-11 04:55:00|31372|31352|31374.5|31354.5|31375|31355|31371.5|31351.5|24
1702270800000|2023-12-11 05:00:00|31374|31354|31374|31354|31374.5|31354.5|31373.5|31353.5|13
1702271100000|2023-12-11 05:05:00|31373.5|31353.5|31373.5|31353.5|31374|31354|31373|31353|15
1702271700000|2023-12-11 05:15:00|31374|31354|31373.5|31353.5|31374|31354|31373.5|31353.5|2
1702272000000|2023-12-11 05:20:00|31374|31354|31374|31354|31374|31354|31373.5|31353.5|11
1702272300000|2023-12-11 05:25:00|31372|31352|31372.5|31352.5|31374.4|31354.4|31372|31352|15
1702272600000|2023-12-11 05:30:00|31372|31352|31370.5|31350.5|31372|31352|31367.4|31347.4|20
1702272900000|2023-12-11 05:35:00|31371|31351|31365.5|31345.5|31371|31351|31365|31345|15
1702273200000|2023-12-11 05:40:00|31365.4|31345.4|31365.4|31345.4|31366.3|31346.3|31364.7|31344.7|23
1702273500000|2023-12-11 05:45:00|31365.9|31345.9|31363.5|31343.5|31366|31346|31363.5|31343.5|23
1702273800000|2023-12-11 05:50:00|31363.4|31343.4|31359|31339|31363.4|31343.4|31357|31337|53
1702274100000|2023-12-11 05:55:00|31359.4|31339.4|31358|31338|31360.4|31340.4|31357.5|31337.5|27
1702274400000|2023-12-11 06:00:00|31357.7|31337.7|31358.4|31338.4|31359|31339|31357.4|31337.4|351
1702274700000|2023-12-11 06:05:00|31358.6|31338.6|31350.8|31330.8|31358.9|31338.9|31350.5|31330.5|25
1702275000000|2023-12-11 06:10:00|31351.2|31331.2|31357.5|31337.5|31357.5|31337.5|31345.7|31325.7|80
1702275300000|2023-12-11 06:15:00|31358|31338|31341|31321|31358|31338|31340.5|31320.5|78
1702275600000|2023-12-11 06:20:00|31340.5|31320.5|31331.1|31311.1|31342.5|31322.5|31322|31302|88
1702275900000|2023-12-11 06:25:00|31331.8|31311.8|31322.9|31302.9|31335.6|31315.6|31316.3|31296.3|232
1702276200000|2023-12-11 06:30:00|31322.6|31302.6|31326.6|31306.6|31327|31307|31320.7|31300.7|51
1702276500000|2023-12-11 06:35:00|31327|31307|31327.7|31307.7|31331.9|31311.9|31322.5|31302.5|51
1702276800000|2023-12-11 06:40:00|31328.2|31308.2|31333|31313|31333.1|31313.1|31327.7|31307.7|58
1702277100000|2023-12-11 06:45:00|31332.5|31312.5|31330.8|31310.8|31333.5|31313.5|31330.5|31310.5|14
1702277400000|2023-12-11 06:50:00|31331|31311|31333.1|31313.1|31333.2|31313.2|31330.3|31310.3|54
1702277700000|2023-12-11 06:55:00|31332.7|31312.7|31334.3|31314.3|31334.3|31314.3|31331.8|31311.8|38
1702278000000|2023-12-11 07:00:00|31334.8|31314.8|31337.5|31317.5|31337.5|31317.5|31332.4|31312.4|36
1702278300000|2023-12-11 07:05:00|31338|31318|31330.9|31310.9|31341|31321|31326.3|31306.3|53
1702278600000|2023-12-11 07:10:00|31331|31311|31331|31311|31333.8|31313.8|31330|31310|46
1702278900000|2023-12-11 07:15:00|31330|31310|31321.5|31301.5|31330|31310|31319.5|31299.5|44
1702279200000|2023-12-11 07:20:00|31322.5|31302.5|31319.5|31299.5|31323.5|31303.5|31317.5|31297.5|37
1702279500000|2023-12-11 07:25:00|31319|31299|31323.3|31303.3|31323.4|31303.4|31313.5|31293.5|65
1702279800000|2023-12-11 07:30:00|31323.4|31303.4|31322.5|31302.5|31324.5|31304.5|31318.5|31298.5|56
1702280100000|2023-12-11 07:35:00|31323.5|31303.5|31325.5|31305.5|31327.5|31307.5|31322.5|31302.5|24
1702280400000|2023-12-11 07:40:00|31325.2|31305.2|31349.5|31329.5|31350|31330|31325.2|31305.2|107
1702280700000|2023-12-11 07:45:00|31349|31329|31351|31331|31354.5|31334.5|31349|31329|31
1702281000000|2023-12-11 07:50:00|31350.5|31330.5|31348.5|31328.5|31350.5|31330.5|31348|31328|10
1702281300000|2023-12-11 07:55:00|31348|31328|31366|31346|31367.8|31347.8|31348|31328|59
1702281600000|2023-12-11 08:00:00|31365.8|31345.8|31357|31337|31367.9|31347.9|31353|31333|78
1702281900000|2023-12-11 08:05:00|31357.5|31337.5|31352.5|31332.5|31357.5|31337.5|31349|31329|46
1702282200000|2023-12-11 08:10:00|31352.4|31332.4|31342.4|31322.4|31352.4|31332.4|31337.5|31317.5|86
1702282500000|2023-12-11 08:15:00|31342|31322|31340|31320|31347.2|31327.2|31340|31320|36
1702282800000|2023-12-11 08:20:00|31340.5|31320.5|31343|31323|31344.7|31324.7|31333.9|31313.9|64
1702283100000|2023-12-11 08:25:00|31342.5|31322.5|31343.5|31323.5|31343.5|31323.5|31338.5|31318.5|29
1702283400000|2023-12-11 08:30:00|31344|31324|31338.5|31318.5|31344|31324|31337.5|31317.5|35
1702283700000|2023-12-11 08:35:00|31338|31318|31339.5|31319.5|31343.5|31323.5|31333|31313|43
1702284000000|2023-12-11 08:40:00|31340.5|31320.5|31338.5|31318.5|31343|31323|31338.5|31318.5|37
1702284300000|2023-12-11 08:45:00|31338|31318|31333|31313|31339|31319|31327|31307|40
1702284600000|2023-12-11 08:50:00|31329.7|31309.7|31329.5|31309.5|31332|31312|31328|31308|21
1702284900000|2023-12-11 08:55:00|31330|31310|31322.5|31302.5|31333|31313|31322.5|31302.5|27
1702285200000|2023-12-11 09:00:00|31323|31303|31318.5|31298.5|31324|31304|31316|31296|19
1702285500000|2023-12-11 09:05:00|31318|31298|31336|31316|31337|31317|31318|31298|38
1702285800000|2023-12-11 09:10:00|31336.5|31316.5|31339|31319|31339|31319|31335|31315|14
1702286100000|2023-12-11 09:15:00|31338.5|31318.5|31339|31319|31339|31319|31335.1|31315.1|26
1702286400000|2023-12-11 09:20:00|31339.5|31319.5|31341.5|31321.5|31341.5|31321.5|31339.5|31319.5|21
1702286700000|2023-12-11 09:25:00|31341|31321|31345|31325|31345|31325|31340.5|31320.5|14
1702287000000|2023-12-11 09:30:00|31346|31326|31346.5|31326.5|31349|31329|31345.6|31325.6|38
1702287300000|2023-12-11 09:35:00|31346.1|31326.1|31348.5|31328.5|31348.5|31328.5|31345.6|31325.6|16
1702287600000|2023-12-11 09:40:00|31348|31328|31346.5|31326.5|31349|31329|31346.5|31326.5|9
1702287900000|2023-12-11 09:45:00|31347|31327|31355|31335|31355.4|31335.4|31344|31324|29
1702288200000|2023-12-11 09:50:00|31355.4|31335.4|31346.5|31326.5|31356.5|31336.5|31345.5|31325.5|23
1702288500000|2023-12-11 09:55:00|31346|31326|31346|31326|31347|31327|31345|31325|13
1702288800000|2023-12-11 10:00:00|31346.5|31326.5|31351|31331|31351.5|31331.5|31346|31326|14
1702289100000|2023-12-11 10:05:00|31348|31328|31352|31332|31352|31332|31346|31326|21
1702289400000|2023-12-11 10:10:00|31351.5|31331.5|31354|31334|31354|31334|31351.5|31331.5|8
1702289700000|2023-12-11 10:15:00|31352|31332|31352|31332|31352|31332|31349.5|31329.5|21
1702290000000|2023-12-11 10:20:00|31352.5|31332.5|31362|31342|31362|31342|31350|31330|38
1702290300000|2023-12-11 10:25:00|31363.5|31343.5|31365|31345|31365.4|31345.4|31363.5|31343.5|13
1702290600000|2023-12-11 10:30:00|31365.5|31345.5|31385|31350|31385.5|31359.5|31365.5|31345.5|53
1702290900000|2023-12-11 10:35:00|31384.8|31349.8|31383.8|31348.8|31385|31350|31381.5|31346.5|37
1702291200000|2023-12-11 10:40:00|31383.5|31348.5|31366|31346|31383.8|31352.5|31363|31343|38
1702291500000|2023-12-11 10:45:00|31365|31345|31365|31345|31366.5|31346.5|31364.5|31344.5|17
1702291800000|2023-12-11 10:50:00|31365.5|31345.5|31350.5|31330.5|31366.5|31346.5|31350.5|31330.5|36
1702292100000|2023-12-11 10:55:00|31349|31329|31356.5|31336.5|31357.5|31337.5|31349|31329|47
1702292400000|2023-12-11 11:00:00|31357|31337|31356|31336|31357|31337|31354|31334|27
1702292700000|2023-12-11 11:05:00|31355.5|31335.5|31353.5|31333.5|31356|31336|31347.5|31327.5|39
1702293000000|2023-12-11 11:10:00|31353|31333|31352.5|31332.5|31355|31335|31352.5|31332.5|10
1702293300000|2023-12-11 11:15:00|31353|31333|31354.7|31334.7|31358.5|31338.5|31349.5|31329.5|29
1702293600000|2023-12-11 11:20:00|31355|31335|31358.2|31338.2|31358.2|31338.2|31354.7|31334.7|20
1702293900000|2023-12-11 11:25:00|31358.7|31338.7|31358|31338|31358.7|31338.7|31357.5|31337.5|9
1702294200000|2023-12-11 11:30:00|31357.5|31337.5|31354.7|31334.7|31357.5|31337.5|31352.3|31332.3|32
1702294500000|2023-12-11 11:35:00|31354.6|31334.6|31355|31335|31355|31335|31354|31334|46
1702294800000|2023-12-11 11:40:00|31355.4|31335.4|31355.5|31335.5|31356.7|31336.7|31352.6|31332.6|35
1702295100000|2023-12-11 11:45:00|31355.2|31335.2|31355.5|31335.5|31355.6|31335.6|31354.4|31334.4|34
1702295400000|2023-12-11 11:50:00|31355|31335|31354.4|31334.4|31355|31335|31354|31334|15
1702295700000|2023-12-11 11:55:00|31354.2|31334.2|31349.7|31329.7|31354.2|31334.2|31349.1|31329.1|28
1702296000000|2023-12-11 12:00:00|31349.2|31329.2|31349.7|31329.7|31350.2|31330.2|31349|31329|23
1702296300000|2023-12-11 12:05:00|31349.4|31329.4|31349.7|31329.7|31349.7|31329.7|31348.7|31328.7|23
1702296600000|2023-12-11 12:10:00|31349.4|31329.4|31349.5|31329.5|31349.7|31329.7|31349.2|31329.2|20
1702296900000|2023-12-11 12:15:00|31349.4|31329.4|31343.4|31308.4|31350.5|31330|31341.9|31306.9|69
1702297200000|2023-12-11 12:20:00|31342.3|31307.3|31342.1|31307.1|31343.9|31308.9|31339.9|31304.9|81
1702297500000|2023-12-11 12:25:00|31342.6|31307.6|31344.5|31309.5|31344.5|31309.5|31341.1|31306.1|32
1702297800000|2023-12-11 12:30:00|31347.6|31312.6|31352.5|31332.5|31357.5|31332.5|31347.6|31312.6|24
1702298100000|2023-12-11 12:35:00|31353|31333|31353.5|31333.5|31355|31335|31352.5|31332.5|19
1702298700000|2023-12-11 12:45:00|31354|31334|31356.5|31336.5|31360|31340|31354|31334|18
1702299000000|2023-12-11 12:50:00|31357|31337|31357|31337|31357|31337|31357|31337|1
1702299300000|2023-12-11 12:55:00|31357.5|31337.5|31356.5|31336.5|31357.5|31337.5|31355|31335|20
1702299600000|2023-12-11 13:00:00|31357.5|31337.5|31377|31357|31377|31357|31357.5|31337.5|37
1702299900000|2023-12-11 13:05:00|31377.5|31357.5|31381.9|31346.9|31393|31369|31375|31346.4|68
1702300200000|2023-12-11 13:10:00|31381.5|31346.5|31383.5|31348.5|31386|31351|31381.5|31346.5|43
1702300500000|2023-12-11 13:15:00|31383.9|31348.9|31384.7|31349.7|31385|31350|31383.9|31348.9|10
1702300800000|2023-12-11 13:20:00|31384.3|31349.3|31382.8|31347.8|31384.7|31349.7|31382.8|31347.8|19
1702301100000|2023-12-11 13:25:00|31383|31348|31390.7|31355.7|31391.5|31356.5|31382.9|31347.9|37
1702301400000|2023-12-11 13:30:00|31390.8|31355.8|31384.2|31364.2|31391.6|31364.7|31384|31355.8|16
1702301700000|2023-12-11 13:35:00|31383.5|31363.5|31383.5|31363.5|31384.2|31364.2|31383.5|31363.5|16
1702302000000|2023-12-11 13:40:00|31383.7|31363.7|31385|31365|31385|31365|31383.5|31363.5|23
1702302300000|2023-12-11 13:45:00|31384.8|31364.8|31374|31354|31384.8|31364.8|31373.5|31353.5|22
1702302600000|2023-12-11 13:50:00|31375|31355|31375|31355|31376.4|31356.4|31375|31355|9
1702302900000|2023-12-11 13:55:00|31374.5|31354.5|31376|31356|31376|31356|31374|31354|11
1702303200000|2023-12-11 14:00:00|31376.5|31356.5|31380|31360|31380|31360|31376.5|31356.5|20
1702303500000|2023-12-11 14:05:00|31380.5|31360.5|31381|31361|31381.5|31361.5|31380.5|31360.5|4
1702303800000|2023-12-11 14:10:00|31380.5|31360.5|31381|31361|31381|31361|31380.5|31360.5|14
1702304100000|2023-12-11 14:15:00|31381.5|31361.5|31389|31369|31389|31369|31381.5|31361.5|18
1702304400000|2023-12-11 14:20:00|31389.5|31369.5|31396|31376|31396|31376|31389.5|31369.5|25
1702304700000|2023-12-11 14:25:00|31395.5|31375.5|31385|31365|31395.5|31375.5|31385|31365|32
1702305000000|2023-12-11 14:30:00|31385.5|31365.5|31393.5|31373.5|31394|31374|31377.5|31357.5|38
1702305300000|2023-12-11 14:35:00|31393|31373|31388|31368|31393|31373|31386.5|31366.5|25
1702305600000|2023-12-11 14:40:00|31395|31360|31394.5|31359.5|31395|31360|31394|31359|14
1702305900000|2023-12-11 14:45:00|31395|31360|31391.5|31356.5|31395|31360|31389.5|31354.5|27
1702306200000|2023-12-11 14:50:00|31384.5|31364.5|31384.5|31364.5|31384.5|31364.5|31383.5|31363.5|15
1702306500000|2023-12-11 14:55:00|31384|31364|31382.5|31362.5|31384|31364|31381.5|31361.5|19
1702306800000|2023-12-11 15:00:00|31385|31365|31386|31366|31387.5|31367.5|31384.5|31364.5|25
1702307100000|2023-12-11 15:05:00|31385.5|31365.5|31384|31364|31385.5|31365.5|31383|31363|16
1702307400000|2023-12-11 15:10:00|31383.5|31363.5|31387.4|31352.4|31387.6|31363.5|31375.5|31351|36
1702307700000|2023-12-11 15:15:00|31387.9|31352.9|31384.7|31364.7|31393.6|31365.2|31384.7|31349.8|50
1702308000000|2023-12-11 15:20:00|31384.5|31364.5|31380|31360|31385|31365|31377.5|31357.5|19
1702308300000|2023-12-11 15:25:00|31380.5|31360.5|31384.5|31364.5|31385|31365|31380.5|31360.5|12
1702308600000|2023-12-11 15:30:00|31384|31364|31389.5|31354.5|31389.9|31365|31382.1|31354.5|14
1702308900000|2023-12-11 15:35:00|31390.1|31355.1|31390|31355|31393.5|31358.5|31390|31355|18
1702309200000|2023-12-11 15:40:00|31389.5|31354.5|31396|31361|31396.5|31368.2|31384.5|31354.1|42
1702309500000|2023-12-11 15:45:00|31395.5|31360.5|31381.5|31361.5|31395.5|31366.5|31381.5|31359.5|19
1702309800000|2023-12-11 15:50:00|31389.5|31354.5|31387|31352|31389.5|31354.5|31387|31352|7
1702310100000|2023-12-11 15:55:00|31387.5|31352.5|31388.5|31353.5|31390.8|31355.8|31387|31352|33
1702310400000|2023-12-11 16:00:00|31388.4|31353.4|31388.5|31353.5|31388.7|31353.7|31386.7|31351.7|28
1702310700000|2023-12-11 16:05:00|31388|31353|31394|31359|31394|31359|31388|31353|24
1702311000000|2023-12-11 16:10:00|31393.5|31358.5|31392.5|31357.5|31394|31359|31391.5|31356.5|24
1702311300000|2023-12-11 16:15:00|31392|31357|31386|31366|31392.5|31366|31385|31357|9
1702311600000|2023-12-11 16:20:00|31386.5|31366.5|31387.5|31367.5|31387.5|31367.5|31386.5|31366.5|2
1702311900000|2023-12-11 16:25:00|31388|31368|31388|31368|31388|31368|31387|31367|7
1702312200000|2023-12-11 16:30:00|31387.5|31367.5|31386|31366|31387.5|31367.5|31385.5|31365.5|7
1702312500000|2023-12-11 16:35:00|31385.5|31365.5|31390|31355|31394.5|31369|31385.5|31355|16
1702312800000|2023-12-11 16:40:00|31390.5|31355.5|31390.5|31355.5|31395.5|31360.5|31390|31355|25
1702313100000|2023-12-11 16:45:00|31390|31355|31390|31355|31390|31355|31389.5|31354.5|3
1702313400000|2023-12-11 16:50:00|31390.5|31355.5|31390|31355|31390.5|31355.5|31390|31355|4
1702313700000|2023-12-11 16:55:00|31390.5|31355.5|31394|31359|31394|31359|31390|31355|19
1702314000000|2023-12-11 17:00:00|31393.5|31358.5|31389.5|31354.5|31393.5|31358.5|31389.5|31354.5|10
1702314300000|2023-12-11 17:05:00|31390|31355|31391|31356|31391.5|31356.5|31389.5|31354.5|15
1702314600000|2023-12-11 17:10:00|31390.5|31355.5|31391|31356|31391.5|31356.5|31390.5|31355.5|8
1702314900000|2023-12-11 17:15:00|31390.8|31355.8|31386.5|31366.5|31394.5|31366.5|31386.5|31355.8|11
1702315200000|2023-12-11 17:20:00|31386|31366|31386|31366|31386|31366|31385.5|31365.5|3
1702315500000|2023-12-11 17:25:00|31387|31367|31393.5|31358.5|31395.5|31369|31387|31358.5|31
1702315800000|2023-12-11 17:30:00|31393|31358|31386|31366|31393.5|31366|31385.5|31358|4
1702316100000|2023-12-11 17:35:00|31386.5|31366.5|31389.5|31354.5|31394.5|31367.5|31386.5|31354.5|19
1702316400000|2023-12-11 17:40:00|31389|31354|31389|31354|31389.5|31354.5|31389|31354|5
1702316700000|2023-12-11 17:45:00|31388.5|31353.5|31391|31356|31391|31356|31388.5|31353.5|9
1702317000000|2023-12-11 17:50:00|31391.3|31356.3|31391|31356|31391.8|31356.8|31390.8|31355.8|17
1702317300000|2023-12-11 17:55:00|31391.3|31356.3|31395|31360|31396|31361|31391.3|31356.3|18
1702317600000|2023-12-11 18:00:00|31394.5|31359.5|31388.5|31353.5|31396.3|31361.3|31387.5|31352.5|27
1702317900000|2023-12-11 18:05:00|31388|31353|31377.5|31357.5|31389|31358|31377|31352|22
1702318200000|2023-12-11 18:10:00|31378|31358|31389|31354|31390|31363|31377.5|31354|21
1702318500000|2023-12-11 18:15:00|31389.5|31354.5|31388|31353|31390|31355|31388|31353|28
1702318800000|2023-12-11 18:20:00|31387.5|31352.5|31380.5|31360.5|31387.5|31360.5|31378.5|31350.5|8
1702319100000|2023-12-11 18:25:00|31380|31360|31380|31360|31380|31360|31379|31359|4
1702319400000|2023-12-11 18:30:00|31379.5|31359.5|31365|31345|31379.5|31359.5|31365|31335.5|26
1702319700000|2023-12-11 18:35:00|31365.5|31345.5|31366|31346|31371|31351|31364.8|31335|29
1702320300000|2023-12-11 18:45:00|31365.5|31345.5|31365.5|31345.5|31365.5|31345.5|31365.5|31345.5|1
1702320600000|2023-12-11 18:50:00|31363|31343|31363|31343|31363.5|31343.5|31363|31343|7
1702320900000|2023-12-11 18:55:00|31363.5|31343.5|31363|31343|31363.5|31343.5|31363|31343|2
1702321200000|2023-12-11 19:00:00|31362.5|31342.5|31362.5|31342.5|31362.5|31342.5|31362.5|31342.5|1
1702321800000|2023-12-11 19:10:00|31362|31342|31361.5|31341.5|31362|31342|31361.5|31341.5|2
1702322100000|2023-12-11 19:15:00|31362|31342|31359|31339|31374|31342.5|31351.9|31316.9|54
1702322400000|2023-12-11 19:20:00|31358.5|31338.5|31361.7|31341.7|31363.7|31343.7|31358|31338|18
1702322700000|2023-12-11 19:25:00|31361.3|31341.3|31363.5|31328.5|31366.5|31341.7|31358.2|31325.3|52
1702323000000|2023-12-11 19:30:00|31364|31329|31365.8|31330.8|31365.8|31330.8|31364|31329|4
1702323300000|2023-12-11 19:35:00|31364.8|31329.8|31354|31334|31364.8|31335|31354|31326.5|15
1702323600000|2023-12-11 19:40:00|31353.5|31333.5|31354|31334|31354|31334|31353.5|31333.5|2
1702323900000|2023-12-11 19:45:00|31353.5|31333.5|31353.5|31333.5|31353.5|31333.5|31353.5|31333.5|1
1702324200000|2023-12-11 19:50:00|31348|31328|31351|31331|31352|31332|31348|31328|11
1702324500000|2023-12-11 19:55:00|31351.5|31331.5|31351.5|31331.5|31352|31332|31351.5|31331.5|3
1702324800000|2023-12-11 20:00:00|31351|31331|31361.5|31326.5|31367|31332|31351|31323|21
1702325100000|2023-12-11 20:05:00|31361|31326|31362|31327|31362|31327|31360.5|31325.5|7
1702325400000|2023-12-11 20:10:00|31362.5|31327.5|31362.5|31327.5|31363.5|31328.5|31362.5|31327.5|8
1702325700000|2023-12-11 20:15:00|31363|31328|31363.5|31328.5|31363.5|31328.5|31362.5|31327.5|19
1702326000000|2023-12-11 20:20:00|31363|31328|31363.5|31328.5|31364.3|31329.3|31362.5|31327.5|14
1702326300000|2023-12-11 20:25:00|31363|31328|31363.5|31328.5|31364.3|31329.3|31362.5|31327.5|11
1702326600000|2023-12-11 20:30:00|31366.5|31331.5|31367.5|31332.5|31369|31334|31366.5|31331.5|11
1702326900000|2023-12-11 20:35:00|31359.5|31339.5|31359.5|31339.5|31360|31340|31359.5|31339.5|5
1702327200000|2023-12-11 20:40:00|31360|31340|31365.5|31330.5|31371|31340|31360|31329|18
1702327500000|2023-12-11 20:45:00|31365|31330|31355.9|31320.9|31365.5|31330.5|31353.5|31318.5|25
1702327800000|2023-12-11 20:50:00|31353.9|31318.9|31362|31320|31365.5|31323.5|31352|31314.5|24
1702328100000|2023-12-11 20:55:00|31362.5|31320.5|31363.5|31321.5|31364.5|31322.5|31362.5|31320.5|8
1702346400000|2023-12-12 02:00:00|31305|31285|31300.5|31280.5|31306.5|31286.5|31298.5|31278.5|50
1702346700000|2023-12-12 02:05:00|31300|31280|31294|31274|31304|31284|31284|31264|57
1702347000000|2023-12-12 02:10:00|31295|31275|31306.5|31286.5|31306.5|31286.5|31294|31274|24
1702347300000|2023-12-12 02:15:00|31305|31285|31314|31294|31314|31294|31299.5|31279.5|38
1702347600000|2023-12-12 02:20:00|31314.5|31294.5|31316.5|31296.5|31317.5|31297.5|31314.5|31294.5|27
1702347900000|2023-12-12 02:25:00|31316|31296|31326|31306|31329|31309|31316|31296|48
1702348200000|2023-12-12 02:30:00|31326.5|31306.5|31334.5|31314.5|31335|31315|31326|31306|30
1702348500000|2023-12-12 02:35:00|31335|31315|31336.5|31316.5|31336.9|31316.9|31329|31309|37
1702348800000|2023-12-12 02:40:00|31338|31318|31337.5|31317.5|31352|31332|31337.5|31317.5|39
1702349100000|2023-12-12 02:45:00|31338|31318|31333|31313|31338|31318|31333|31313|14
1702349400000|2023-12-12 02:50:00|31336|31316|31338|31318|31338|31318|31333|31313|10
1702349700000|2023-12-12 02:55:00|31341|31321|31354|31334|31358.5|31338.5|31341|31321|47
1702350000000|2023-12-12 03:00:00|31353.5|31333.5|31354.1|31334.1|31355.6|31335.6|31353.5|31333.5|20
1702350300000|2023-12-12 03:05:00|31353.6|31333.6|31348.6|31328.6|31353.6|31333.6|31348.6|31328.6|6
1702350600000|2023-12-12 03:10:00|31348.1|31328.1|31351.4|31331.4|31352.6|31332.6|31342|31322|29
1702350900000|2023-12-12 03:15:00|31351.6|31331.6|31347.9|31327.9|31356.2|31336.2|31346.6|31326.6|45
1702351200000|2023-12-12 03:20:00|31347.4|31327.4|31348.1|31328.1|31348.1|31328.1|31343.1|31323.1|36
1702351500000|2023-12-12 03:25:00|31347.1|31327.1|31337.6|31317.6|31347.1|31327.1|31332.6|31312.6|34
1702351800000|2023-12-12 03:30:00|31338.1|31318.1|31338.1|31318.1|31344.4|31324.4|31337.6|31317.6|19
1702352100000|2023-12-12 03:35:00|31338.6|31318.6|31338.1|31318.1|31338.6|31318.6|31337.2|31317.2|6
1702352400000|2023-12-12 03:40:00|31338.6|31318.6|31348.6|31328.6|31348.6|31328.6|31338.6|31318.6|11
1702352700000|2023-12-12 03:45:00|31348.1|31328.1|31350.9|31330.9|31356.1|31336.1|31348.1|31328.1|34
1702353000000|2023-12-12 03:50:00|31351|31331|31326.3|31291.3|31351.3|31331.3|31313.5|31281|109
1702353300000|2023-12-12 03:55:00|31326.4|31291.4|31329|31309|31329.5|31309.5|31317.2|31291.2|69
1702353600000|2023-12-12 04:00:00|31328.5|31308.5|31332|31312|31332|31312|31328.5|31308.5|20
1702353900000|2023-12-12 04:05:00|31331.9|31311.9|31333.9|31313.9|31335|31315|31331.9|31311.9|13
1702354200000|2023-12-12 04:10:00|31333.6|31313.6|31337.5|31317.5|31337.5|31317.5|31331|31311|31
1702354500000|2023-12-12 04:15:00|31338|31318|31338.5|31318.5|31338.5|31318.5|31337|31317|6
1702354800000|2023-12-12 04:20:00|31339|31319|31330.8|31310.8|31339|31319|31329.4|31309.4|22
1702355100000|2023-12-12 04:25:00|31330.7|31310.7|31334|31314|31334.5|31314.5|31330.7|31310.7|14
1702355400000|2023-12-12 04:30:00|31334.4|31314.4|31331.5|31311.5|31334.9|31314.9|31331|31311|22
1702355700000|2023-12-12 04:35:00|31331.6|31311.6|31334.1|31314.1|31334.1|31314.1|31331.6|31311.6|129
1702356000000|2023-12-12 04:40:00|31334.6|31314.6|31333|31313|31335.5|31315.5|31332.7|31312.7|19
1702356300000|2023-12-12 04:45:00|31333.9|31313.9|31333.6|31313.6|31334.1|31314.1|31332.2|31312.2|10
1702356600000|2023-12-12 04:50:00|31333.5|31313.5|31334.1|31314.1|31334.1|31314.1|31333|31313|6
1702357200000|2023-12-12 05:00:00|31333.6|31313.6|31333.6|31313.6|31333.6|31313.6|31333.6|31313.6|1
1702357500000|2023-12-12 05:05:00|31334.1|31314.1|31333.5|31313.5|31334.1|31314.1|31333.5|31313.5|5
1702357800000|2023-12-12 05:10:00|31334|31314|31334|31314|31334|31314|31334|31314|1
1702358100000|2023-12-12 05:15:00|31334.1|31314.1|31334.1|31314.1|31334.1|31314.1|31333.5|31313.5|9
1702358400000|2023-12-12 05:20:00|31334|31314|31334.1|31314.1|31334.1|31314.1|31334|31314|2
1702358700000|2023-12-12 05:25:00|31333.6|31313.6|31333.6|31313.6|31334.1|31314.1|31333.6|31313.6|5
1702359000000|2023-12-12 05:30:00|31334.1|31314.1|31333.6|31313.6|31335|31315|31333.6|31313.6|6
1702359300000|2023-12-12 05:35:00|31332.7|31312.7|31333.6|31313.6|31333.6|31313.6|31332.2|31312.2|7
1702359600000|2023-12-12 05:40:00|31332.7|31312.7|31323.1|31303.1|31332.7|31312.7|31323.1|31303.1|12
1702359900000|2023-12-12 05:45:00|31322.7|31302.7|31321.7|31301.7|31322.7|31302.7|31320.6|31300.6|11
1702360200000|2023-12-12 05:50:00|31321.8|31301.8|31323.6|31303.6|31323.6|31303.6|31321.8|31301.8|18
1702360500000|2023-12-12 05:55:00|31324.1|31304.1|31323.9|31303.9|31324.3|31304.3|31323.8|31303.8|7
1702360800000|2023-12-12 06:00:00|31324.1|31304.1|31326.4|31306.4|31335.1|31306.9|31321.5|31297.7|55
1702361100000|2023-12-12 06:05:00|31326.7|31306.7|31333|31313|31333|31313|31326.4|31306.4|25
1702361400000|2023-12-12 06:10:00|31333.5|31313.5|31334.4|31314.4|31334.5|31314.5|31333|31313|12
1702361700000|2023-12-12 06:15:00|31333.4|31313.4|31321|31301|31333.4|31313.4|31320.5|31300.5|56
1702362000000|2023-12-12 06:20:00|31321.5|31301.5|31325.4|31305.4|31325.9|31305.9|31321.5|31301.5|25
1702362300000|2023-12-12 06:25:00|31325.9|31305.9|31333.5|31313.5|31337.5|31317.5|31325.9|31305.9|16
1702362600000|2023-12-12 06:30:00|31334|31314|31333|31313|31337|31317|31331|31311|29
1702362900000|2023-12-12 06:35:00|31332|31312|31331.5|31311.5|31332.5|31312.5|31331.5|31311.5|18
1702363200000|2023-12-12 06:40:00|31332|31312|31331.5|31311.5|31333.5|31313.5|31331.5|31311.5|26
1702363500000|2023-12-12 06:45:00|31332|31312|31336|31316|31337|31317|31331.5|31311.5|10
1702363800000|2023-12-12 06:50:00|31335.7|31315.7|31331.5|31311.5|31336|31316|31331|31311|22
1702364100000|2023-12-12 06:55:00|31331|31311|31320.1|31285.1|31331.5|31311.5|31302.1|31282.1|83
1702364400000|2023-12-12 07:00:00|31320|31285|31314.5|31279.5|31323.1|31291|31309.8|31274.8|97
1702364700000|2023-12-12 07:05:00|31315|31280|31298.3|31278.3|31315.6|31280.6|31297.8|31266.9|46
1702365000000|2023-12-12 07:10:00|31305.5|31270.5|31322.5|31287.5|31322.5|31287.5|31305.5|31270.5|33
1702365300000|2023-12-12 07:15:00|31322.4|31287.4|31329.6|31294.6|31329.9|31294.9|31322.4|31287.4|21
1702365600000|2023-12-12 07:20:00|31329.9|31294.9|31327.3|31292.3|31330.1|31295.1|31327|31292|14
1702365900000|2023-12-12 07:25:00|31327.2|31292.2|31319.5|31284.5|31328|31302|31318|31283|37
1702366200000|2023-12-12 07:30:00|31319|31284|31325|31290|31326|31291|31318|31283|34
1702366500000|2023-12-12 07:35:00|31324.5|31289.5|31321.6|31286.6|31327.1|31292.1|31319.4|31284.4|73
1702366800000|2023-12-12 07:40:00|31321.9|31286.9|31325|31290|31325|31290|31321.6|31286.6|87
1702367100000|2023-12-12 07:45:00|31324.8|31289.8|31326.3|31291.3|31329|31294|31324|31289|156
1702367400000|2023-12-12 07:50:00|31325.8|31290.8|31325.4|31290.4|31326.7|31291.7|31325|31290|160
1702367700000|2023-12-12 07:55:00|31325|31290|31323.5|31288.5|31327.4|31292.4|31320.5|31285.5|258
1702368000000|2023-12-12 08:00:00|31324.5|31289.5|31326.2|31291.2|31326.9|31291.9|31323.2|31288.2|66
1702368300000|2023-12-12 08:05:00|31325.9|31290.9|31332|31297|31333.5|31298.5|31324.6|31289.6|100
1702368600000|2023-12-12 08:10:00|31331.5|31296.5|31330.5|31295.5|31334.4|31299.4|31325|31290|50
1702368900000|2023-12-12 08:15:00|31327.5|31292.5|31326.1|31291.1|31328|31293|31324|31289|61
1702369200000|2023-12-12 08:20:00|31326.3|31291.3|31329.5|31294.5|31330|31295|31324|31289|77
1702369500000|2023-12-12 08:25:00|31329|31294|31323|31288|31329.5|31294.5|31322|31287|26
1702369800000|2023-12-12 08:30:00|31323.2|31288.2|31325.5|31290.5|31328.2|31293.2|31323.2|31288.2|82
1702370100000|2023-12-12 08:35:00|31326|31291|31326.5|31291.5|31327.7|31292.7|31325.8|31290.8|47
1702370400000|2023-12-12 08:40:00|31327|31292|31332.5|31297.5|31337.5|31302.5|31327|31292|64
1702370700000|2023-12-12 08:45:00|31332|31297|31328|31293|31332|31297|31325|31290|53
1702371000000|2023-12-12 08:50:00|31327|31292|31330.5|31295.5|31331.5|31296.5|31326|31291|28
1702371300000|2023-12-12 08:55:00|31331|31296|31334.5|31299.5|31337|31309.5|31326.5|31295.5|45
1702371600000|2023-12-12 09:00:00|31335.5|31300.5|31333.8|31298.8|31336.5|31301.5|31333.5|31298.5|19
1702371900000|2023-12-12 09:05:00|31333.7|31298.7|31338|31303|31338.5|31303.5|31333|31298|33
1702372200000|2023-12-12 09:10:00|31337.7|31302.7|31343.4|31308.4|31344.7|31309.7|31337.7|31302.7|34
1702372500000|2023-12-12 09:15:00|31343.3|31308.3|31346|31311|31346|31311|31343.2|31308.2|11
1702372800000|2023-12-12 09:20:00|31345.5|31310.5|31340.5|31320.5|31347|31320.5|31340|31310|5
1702373100000|2023-12-12 09:25:00|31347.5|31312.5|31350|31315|31350.5|31315.5|31347.5|31312.5|6
1702373400000|2023-12-12 09:30:00|31349.5|31314.5|31342.5|31307.5|31349.5|31314.5|31342.5|31307.5|6
1702373700000|2023-12-12 09:35:00|31342|31307|31336|31301|31342|31307|31336|31301|12
1702374000000|2023-12-12 09:40:00|31335.5|31300.5|31335.5|31300.5|31336.5|31301.5|31335|31300|17
1702374300000|2023-12-12 09:45:00|31335|31300|31334|31299|31335|31300|31333.5|31298.5|17
1702374600000|2023-12-12 09:50:00|31333.5|31298.5|31334|31299|31335.5|31300.5|31333|31298|12
1702374900000|2023-12-12 09:55:00|31333.9|31298.9|31331.9|31296.9|31333.9|31298.9|31331.9|31296.9|6
1702375200000|2023-12-12 10:00:00|31331.4|31296.4|31331.5|31296.5|31331.5|31296.5|31331.4|31296.4|2
1702375500000|2023-12-12 10:05:00|31331.4|31296.4|31310.4|31275.4|31331.4|31296.4|31310.3|31275.3|21
1702375800000|2023-12-12 10:10:00|31310.3|31275.3|31310.3|31275.3|31310.3|31275.3|31309.6|31274.6|6
1702376100000|2023-12-12 10:15:00|31312|31277|31312.4|31277.4|31314.6|31279.6|31310.5|31275.5|78
1702376400000|2023-12-12 10:20:00|31312.6|31277.6|31312.5|31277.5|31313|31278|31312.5|31277.5|5
1702376700000|2023-12-12 10:25:00|31310.5|31275.5|31296.5|31276.5|31310.5|31276.5|31295.5|31264.5|12
1702377000000|2023-12-12 10:30:00|31304.5|31284.5|31320.5|31285.5|31320.5|31285.5|31304.5|31278.5|27
1702377300000|2023-12-12 10:35:00|31321|31286|31310.7|31275.7|31321.5|31286.5|31309.6|31274.6|15
1702377600000|2023-12-12 10:40:00|31311|31276|31309.5|31274.5|31316.3|31281.3|31309.5|31274.5|12
1702377900000|2023-12-12 10:45:00|31309|31274|31290.9|31255.9|31309|31281|31289.5|31254.5|29
1702378200000|2023-12-12 10:50:00|31290.5|31255.5|31290.6|31255.6|31291|31256|31290.5|31255.5|6
1702378500000|2023-12-12 10:55:00|31291|31256|31295.6|31260.6|31296|31261|31291|31256|29
1702378800000|2023-12-12 11:00:00|31295|31260|31295|31260|31295.4|31260.4|31295|31260|21
1702379100000|2023-12-12 11:05:00|31295.6|31260.6|31296.6|31261.6|31296.6|31261.6|31295.6|31260.6|4
1702379400000|2023-12-12 11:10:00|31296.5|31261.5|31295|31260|31296.6|31261.6|31292.6|31257.6|18
1702379700000|2023-12-12 11:15:00|31294.6|31259.6|31292|31257|31295|31260|31291.7|31256.7|17
1702380000000|2023-12-12 11:20:00|31292.4|31257.4|31279|31244|31293|31258|31279|31244|32
1702380300000|2023-12-12 11:25:00|31278.5|31243.5|31279|31244|31279.5|31244.5|31278.1|31243.1|6
1702380600000|2023-12-12 11:30:00|31279.5|31244.5|31279.5|31244.5|31280.5|31245.5|31279.5|31244.5|6
1702380900000|2023-12-12 11:35:00|31280|31245|31280|31245|31280|31245|31279.5|31244.5|3
1702381200000|2023-12-12 11:40:00|31279.5|31244.5|31274.5|31239.5|31279.5|31250.5|31270|31236.6|30
1702381500000|2023-12-12 11:45:00|31274|31239|31276.6|31241.6|31279.9|31249.9|31269.9|31239|32
1702381800000|2023-12-12 11:50:00|31277|31242|31279.6|31244.6|31279.6|31244.6|31277|31242|7
1702382100000|2023-12-12 11:55:00|31280.6|31245.6|31287.4|31252.4|31294.4|31261.9|31280.6|31245.6|42
1702382400000|2023-12-12 12:00:00|31288.1|31253.1|31290.4|31255.4|31298.5|31263.5|31288.1|31253.1|28
1702382700000|2023-12-12 12:05:00|31293.9|31258.9|31286.5|31251.5|31294|31259|31285.4|31250.4|22
1702383000000|2023-12-12 12:10:00|31286.4|31251.4|31288.9|31253.9|31291.2|31256.2|31286.4|31251.4|26
1702383300000|2023-12-12 12:15:00|31286.7|31251.7|31289|31254|31289|31254|31286.7|31251.7|10
1702383600000|2023-12-12 12:20:00|31288.9|31253.9|31289.6|31254.6|31289.6|31254.6|31288.9|31253.9|7
1702383900000|2023-12-12 12:25:00|31289.5|31254.5|31292.6|31257.6|31293.6|31258.6|31289.4|31254.4|33
1702384200000|2023-12-12 12:30:00|31292.2|31257.2|31290.6|31255.6|31292.6|31257.6|31289.3|31254.3|68
1702384500000|2023-12-12 12:35:00|31290.1|31255.1|31289.5|31254.5|31290.2|31255.2|31288.1|31253.1|84
1702384800000|2023-12-12 12:40:00|31289.6|31254.6|31292.6|31257.6|31293.6|31258.6|31288.6|31253.6|48
1702385100000|2023-12-12 12:45:00|31291.7|31256.7|31298.7|31263.7|31298.7|31263.7|31290.7|31255.7|36
1702385400000|2023-12-12 12:50:00|31299.7|31264.7|31300.1|31265.1|31300.3|31265.3|31299.2|31264.2|10
1702385700000|2023-12-12 12:55:00|31299.6|31264.6|31304.7|31269.7|31305.5|31270.5|31299.6|31264.6|15
1702386000000|2023-12-12 13:00:00|31304.8|31269.8|31304.8|31269.8|31305.4|31270.4|31304.7|31269.7|8
1702386300000|2023-12-12 13:05:00|31305.4|31270.4|31303.4|31268.4|31305.7|31270.7|31303.1|31268.1|19
1702386600000|2023-12-12 13:10:00|31303.6|31268.6|31304|31269|31304.2|31269.2|31302.6|31267.6|15
1702386900000|2023-12-12 13:15:00|31303.5|31268.5|31304.5|31269.5|31304.5|31269.5|31303.4|31268.4|9
1702387200000|2023-12-12 13:20:00|31305|31270|31304.5|31269.5|31305|31270|31304.5|31269.5|2
1702387500000|2023-12-12 13:25:00|31304|31269|31316.5|31274.5|31329.5|31287.5|31300|31264.5|88
1702387800000|2023-12-12 13:30:00|31317|31275|31289.3|31247.3|31329.5|31287.5|31272.8|31230.8|119
1702388100000|2023-12-12 13:35:00|31289.2|31247.2|31323.5|31288.5|31323.5|31288.5|31289.2|31247.2|49
1702388400000|2023-12-12 13:40:00|31325.5|31290.5|31354.8|31319.8|31355.8|31320.8|31325.5|31290.5|53
1702388700000|2023-12-12 13:45:00|31354.6|31319.6|31326|31289|31359.3|31324.3|31320|31287|62
1702389000000|2023-12-12 13:50:00|31325|31290|31352|31315|31353|31315|31314|31280|83
1702389300000|2023-12-12 13:55:00|31351|31316|31360|31325|31360|31325|31347|31316|51
1702389600000|2023-12-12 14:00:00|31359.8|31324.8|31344|31309|31371.5|31336.5|31334|31303.5|57
1702389900000|2023-12-12 14:05:00|31344.5|31309.5|31327.5|31292.5|31344.5|31309.5|31326|31292.5|38
1702390200000|2023-12-12 14:10:00|31323|31296|31320|31285|31326.5|31296|31315|31283.5|47
1702390500000|2023-12-12 14:15:00|31319.5|31284.5|31337|31301|31343|31308|31319|31284|74
1702390800000|2023-12-12 14:20:00|31336|31300|31341|31300|31341|31301|31336|31299|13
1702391100000|2023-12-12 14:25:00|31340|31299|31347|31311|31351|31312|31340|31299|28
1702391400000|2023-12-12 14:30:00|31348|31312|31359|31324|31360|31325.3|31347|31312|38
1702391700000|2023-12-12 14:35:00|31360|31325|31364.2|31329.2|31366.5|31333|31357|31324|64
1702392000000|2023-12-12 14:40:00|31364.1|31329.1|31378|31343|31379.5|31344.5|31364.1|31329.1|24
1702392300000|2023-12-12 14:45:00|31377.6|31342.6|31371|31336|31378.3|31343.3|31362|31330.5|49
1702392600000|2023-12-12 14:50:00|31370.5|31335.5|31370.6|31335.6|31371|31336|31369.8|31334.8|29
1702392900000|2023-12-12 14:55:00|31370.5|31335.5|31371.8|31336.8|31371.8|31336.8|31369.7|31334.7|23
1702393200000|2023-12-12 15:00:00|31371.3|31336.3|31362.5|31327.5|31372.3|31337.3|31360.4|31325.4|48
1702393500000|2023-12-12 15:05:00|31363.5|31328.5|31355|31320|31366|31331|31355|31320|54
1702393800000|2023-12-12 15:10:00|31355.5|31320.5|31368.5|31333.5|31368.5|31333.5|31355|31320|33
1702394100000|2023-12-12 15:15:00|31368|31333|31370.5|31335.5|31370.5|31335.5|31368|31333|16
1702394400000|2023-12-12 15:20:00|31370.7|31335.7|31367|31332|31370.7|31335.7|31366|31331|34
1702394700000|2023-12-12 15:25:00|31366.5|31331.5|31366.5|31331.5|31366.5|31331.5|31366|31331|5
1702395000000|2023-12-12 15:30:00|31366|31331|31367|31332|31367|31332|31366|31331|3
1702395300000|2023-12-12 15:35:00|31367.5|31332.5|31369|31334|31380|31345|31367.5|31332.5|27
1702395600000|2023-12-12 15:40:00|31369.5|31334.5|31369.2|31334.2|31370|31335|31369.2|31334.2|12
1702395900000|2023-12-12 15:45:00|31369.5|31334.5|31369.5|31334.5|31369.5|31334.5|31368.1|31333.1|24
1702396200000|2023-12-12 15:50:00|31369.2|31334.2|31370.4|31335.4|31370.4|31335.4|31368.7|31333.7|7
1702396500000|2023-12-12 15:55:00|31370.5|31335.5|31371.9|31336.9|31372.5|31337.5|31370.2|31335.2|16
1702396800000|2023-12-12 16:00:00|31372|31337|31369|31334|31372|31337|31368|31333|37
1702397100000|2023-12-12 16:05:00|31368.5|31333.5|31371.5|31336.5|31372|31337|31368.5|31333.5|9
1702397400000|2023-12-12 16:10:00|31372|31337|31372.5|31337.5|31373|31338|31372|31337|4
1702398000000|2023-12-12 16:20:00|31370.5|31335.5|31372.5|31337.5|31373|31338|31370.5|31335.5|6
1702398300000|2023-12-12 16:25:00|31373.5|31338.5|31372.5|31337.5|31373.5|31338.5|31372.5|31337.5|7
1702398600000|2023-12-12 16:30:00|31373|31338|31373.5|31338.5|31373.5|31338.5|31373|31338|2
1702398900000|2023-12-12 16:35:00|31373|31338|31374.5|31339.5|31375|31340|31373|31338|10
1702399200000|2023-12-12 16:40:00|31376|31341|31374.5|31339.5|31378.5|31343.5|31370.5|31335.5|25
1702399800000|2023-12-12 16:50:00|31375|31340|31374.5|31339.5|31375|31340|31374|31339|4
1702400100000|2023-12-12 16:55:00|31375|31340|31374.5|31339.5|31375|31340|31374.5|31339.5|2
1702400400000|2023-12-12 17:00:00|31375|31340|31375|31340|31375|31340|31375|31340|1
1702400700000|2023-12-12 17:05:00|31375.5|31340.5|31376.5|31341.5|31376.5|31341.5|31375.5|31340.5|3
1702401000000|2023-12-12 17:10:00|31377|31342|31381|31346|31381|31346|31376.5|31341.5|7
1702401300000|2023-12-12 17:15:00|31382|31347|31382|31347|31382.5|31347.5|31382|31347|3
1702401600000|2023-12-12 17:20:00|31382.5|31347.5|31382.5|31347.5|31382.5|31347.5|31382.5|31347.5|1
1702403100000|2023-12-12 17:45:00|31381.5|31346.5|31385|31365|31385|31365|31373.5|31346.5|9
1702403400000|2023-12-12 17:50:00|31385.5|31365.5|31386|31366|31386|31366|31385.5|31365.5|2
1702404000000|2023-12-12 18:00:00|31385.7|31365.7|31377|31357|31385.7|31365.7|31377|31357|20
1702404300000|2023-12-12 18:05:00|31377.5|31357.5|31375|31355|31384|31359|31363.5|31343.5|37
1702404600000|2023-12-12 18:10:00|31373.7|31353.7|31375|31355|31382.2|31356|31366.5|31346.5|27
1702404900000|2023-12-12 18:15:00|31375.5|31355.5|31376.5|31356.5|31376.5|31356.5|31375.5|31355.5|5
1702405200000|2023-12-12 18:20:00|31376|31356|31379|31359|31379|31359|31375.5|31355.5|10
1702406100000|2023-12-12 18:35:00|31378.5|31358.5|31379|31359|31379|31359|31378.5|31358.5|2
1702406400000|2023-12-12 18:40:00|31378.5|31358.5|31375|31355|31380.5|31358.5|31375|31345.5|8
1702406700000|2023-12-12 18:45:00|31374.5|31354.5|31377.5|31357.5|31385|31357.5|31374.5|31349.5|5
1702407000000|2023-12-12 18:50:00|31378|31358|31376|31356|31378|31358|31376|31356|11
1702407300000|2023-12-12 18:55:00|31376.5|31356.5|31377.5|31357.5|31378.5|31358.5|31376.5|31356.5|5
1702407600000|2023-12-12 19:00:00|31377|31357|31376|31356|31377.5|31357.5|31376|31356|7
1702407900000|2023-12-12 19:05:00|31376.5|31356.5|31377.5|31357.5|31377.5|31357.5|31376.5|31356.5|5
1702408200000|2023-12-12 19:10:00|31378|31358|31379|31359|31379|31359|31377.5|31357.5|9
1702408500000|2023-12-12 19:15:00|31378.5|31358.5|31378.5|31358.5|31378.5|31358.5|31378.5|31358.5|1
1702409100000|2023-12-12 19:25:00|31380|31345|31377|31342|31380|31345|31376.5|31341.5|5
1702409400000|2023-12-12 19:30:00|31376.5|31341.5|31376.5|31341.5|31376.5|31341.5|31376.5|31341.5|1
1702410000000|2023-12-12 19:40:00|31377|31342|31377|31342|31377|31342|31377|31342|1
1702410300000|2023-12-12 19:45:00|31376.5|31341.5|31377|31342|31377|31342|31376.5|31341.5|2
1702410600000|2023-12-12 19:50:00|31376.5|31341.5|31376|31341|31376.5|31341.5|31376|31341|4
1702410900000|2023-12-12 19:55:00|31375.5|31340.5|31375.5|31340.5|31376|31341|31375.5|31340.5|5
1702411200000|2023-12-12 20:00:00|31375|31340|31375|31340|31376|31341|31375|31340|11
1702411500000|2023-12-12 20:05:00|31371.5|31336.5|31369|31334|31371.5|31336.5|31366.5|31331.5|33
1702411800000|2023-12-12 20:10:00|31369.5|31334.5|31370.3|31335.3|31370.3|31335.3|31369.5|31334.5|3
1702412100000|2023-12-12 20:15:00|31370.8|31335.8|31363.5|31328.5|31371|31336|31359.5|31324.5|32
1702412400000|2023-12-12 20:20:00|31364|31329|31365|31330|31365.5|31330.5|31359|31324|15
1702412700000|2023-12-12 20:25:00|31365.5|31330.5|31362.5|31327.5|31365.5|31330.5|31357|31322|31
1702413000000|2023-12-12 20:30:00|31362|31327|31362.5|31327.5|31363|31328|31361.5|31326.5|16
1702413300000|2023-12-12 20:35:00|31362|31327|31363|31328|31363|31328|31362|31327|3
1702413600000|2023-12-12 20:40:00|31362.5|31327.5|31357.5|31322.5|31362.5|31327.5|31357|31322|18
1702413900000|2023-12-12 20:45:00|31357|31322|31356|31321|31357|31322|31355.5|31320.5|5
1702414200000|2023-12-12 20:50:00|31355.5|31320.5|31353|31318|31356.5|31321.5|31353|31318|24
1702414500000|2023-12-12 20:55:00|31352.5|31317.5|31355.5|31320.5|31355.5|31320.5|31352|31317|29
1702432800000|2023-12-13 02:00:00|31378.5|31358.5|31378.5|31358.5|31379.5|31359.5|31377.9|31357.9|8
1702433100000|2023-12-13 02:05:00|31378|31358|31375.5|31355.5|31378|31358|31375|31355|16
1702433400000|2023-12-13 02:10:00|31376|31356|31373.2|31353.2|31379.7|31359.7|31372|31352|37
1702433700000|2023-12-13 02:15:00|31373.4|31353.4|31374.1|31354.1|31376|31356|31366.1|31346.1|66
1702434000000|2023-12-13 02:20:00|31374|31354|31378.5|31358.5|31379.1|31359.1|31373.9|31353.9|35
1702434300000|2023-12-13 02:25:00|31378|31358|31377.5|31357.5|31378.5|31358.5|31377.5|31357.5|8
1702434600000|2023-12-13 02:30:00|31378|31358|31396|31376|31396|31376|31378|31358|44
1702434900000|2023-12-13 02:35:00|31395.5|31375.5|31392.5|31372.5|31404|31384|31392.5|31372.5|44
1702435200000|2023-12-13 02:40:00|31391.5|31371.5|31384.5|31364.5|31392.8|31372.8|31382.5|31362.5|43
1702435500000|2023-12-13 02:45:00|31384|31364|31382.5|31362.5|31384|31364|31382.5|31362.5|6
1702435800000|2023-12-13 02:50:00|31383|31363|31383|31363|31383|31363|31382|31362|15
1702436100000|2023-12-13 02:55:00|31382.5|31362.5|31389.5|31369.5|31400|31380|31382.5|31362.5|60
1702436400000|2023-12-13 03:00:00|31389|31369|31388|31368|31392.5|31372.5|31387.5|31367.5|30
1702436700000|2023-12-13 03:05:00|31388.5|31368.5|31398|31378|31398|31378|31387.5|31367.5|26
1702437000000|2023-12-13 03:10:00|31397.5|31377.5|31390.5|31370.5|31398|31378|31388.5|31368.5|23
1702437300000|2023-12-13 03:15:00|31391|31371|31382.5|31362.5|31393.3|31373.3|31378.5|31358.5|26
1702437600000|2023-12-13 03:20:00|31382|31362|31387|31367|31387.5|31367.5|31382|31362|12
1702437900000|2023-12-13 03:25:00|31387.5|31367.5|31387.5|31367.5|31388|31368|31382.5|31362.5|22
1702438200000|2023-12-13 03:30:00|31392|31372|31383|31363|31392.5|31372.5|31382.5|31362.5|12
1702438500000|2023-12-13 03:35:00|31383.5|31363.5|31383|31363|31384.5|31364.5|31382.5|31362.5|24
1702438800000|2023-12-13 03:40:00|31382.5|31362.5|31383|31363|31383|31363|31382.5|31362.5|6
1702439100000|2023-12-13 03:45:00|31383.5|31363.5|31383|31363|31384|31364|31383|31363|4
1702439400000|2023-12-13 03:50:00|31383.5|31363.5|31384.5|31364.5|31384.5|31364.5|31382.5|31362.5|11
1702439700000|2023-12-13 03:55:00|31388|31368|31388|31368|31388|31368|31388|31368|1
1702440000000|2023-12-13 04:00:00|31388.5|31368.5|31394.5|31374.5|31394.5|31374.5|31388.5|31368.5|14
1702440300000|2023-12-13 04:05:00|31394|31374|31386|31366|31394.5|31374.5|31385|31365|18
1702440600000|2023-12-13 04:10:00|31386.5|31366.5|31387.3|31367.3|31387.5|31367.5|31386.4|31366.4|9
1702440900000|2023-12-13 04:15:00|31387|31367|31387.5|31367.5|31391|31371|31385.4|31365.4|71
1702441200000|2023-12-13 04:20:00|31388|31368|31386.5|31366.5|31388.5|31368.5|31386.5|31366.5|7
1702441500000|2023-12-13 04:25:00|31386.9|31366.9|31385.5|31365.5|31387|31367|31385.2|31365.2|19
1702441800000|2023-12-13 04:30:00|31386|31366|31386.4|31366.4|31386.9|31366.9|31385|31365|80
1702442100000|2023-12-13 04:35:00|31386.5|31366.5|31386.5|31366.5|31387|31367|31386.4|31366.4|5
1702442400000|2023-12-13 04:40:00|31387|31367|31387.5|31367.5|31387.9|31367.9|31386.9|31366.9|12
1702442700000|2023-12-13 04:45:00|31387.9|31367.9|31392.5|31372.5|31392.9|31372.9|31387.5|31367.5|12
1702443000000|2023-12-13 04:50:00|31392|31372|31391.9|31371.9|31392.9|31372.9|31387.5|31367.5|21
1702443300000|2023-12-13 04:55:00|31392|31372|31392.5|31372.5|31393|31373|31392|31372|17
1702443600000|2023-12-13 05:00:00|31392|31372|31392.8|31372.8|31392.9|31372.9|31392|31372|22
1702443900000|2023-12-13 05:05:00|31392.5|31372.5|31394.5|31374.5|31394.5|31374.5|31392.5|31372.5|13
1702444200000|2023-12-13 05:10:00|31394.4|31374.4|31382.2|31362.2|31394.4|31374.4|31382.2|31362.2|14
1702444500000|2023-12-13 05:15:00|31382.5|31362.5|31389.4|31369.4|31389.5|31369.5|31382.5|31362.5|16
1702444800000|2023-12-13 05:20:00|31389.5|31369.5|31389.9|31369.9|31391.1|31371.1|31389.4|31369.4|22
1702445100000|2023-12-13 05:25:00|31389.6|31369.6|31386|31366|31389.9|31369.9|31385.3|31365.3|25
1702445400000|2023-12-13 05:30:00|31385.8|31365.8|31392.5|31372.5|31392.6|31372.6|31381.1|31361.1|72
1702445700000|2023-12-13 05:35:00|31392.2|31372.2|31391.5|31371.5|31392.8|31372.8|31391.5|31371.5|20
1702446000000|2023-12-13 05:40:00|31392|31372|31392.5|31372.5|31392.5|31372.5|31391.5|31371.5|4
1702446300000|2023-12-13 05:45:00|31392|31372|31392|31372|31393|31373|31392|31372|7
1702446600000|2023-12-13 05:50:00|31392.5|31372.5|31392.5|31372.5|31393|31373|31392|31372|9
1702446900000|2023-12-13 05:55:00|31392|31372|31392.5|31372.5|31392.5|31372.5|31391.5|31371.5|10
1702447200000|2023-12-13 06:00:00|31392|31372|31391.5|31371.5|31392.3|31372.3|31390.5|31370.5|16
1702447500000|2023-12-13 06:05:00|31391|31371|31392.5|31372.5|31397|31377|31390.5|31370.5|26
1702447800000|2023-12-13 06:10:00|31392|31372|31384.6|31364.6|31394|31374|31383.5|31363.5|47
1702448100000|2023-12-13 06:15:00|31384.8|31364.8|31387|31367|31387.5|31367.5|31380.5|31360.5|52
1702448400000|2023-12-13 06:20:00|31386.2|31366.2|31394|31374|31394.1|31374.1|31386|31366|36
1702448700000|2023-12-13 06:25:00|31394.1|31374.1|31395.5|31375.5|31395.5|31375.5|31394.1|31374.1|44
1702449000000|2023-12-13 06:30:00|31395.3|31375.3|31395.3|31375.3|31395.5|31375.5|31393.5|31373.5|30
1702449300000|2023-12-13 06:35:00|31395.5|31375.5|31394.4|31374.4|31395.5|31375.5|31393.4|31373.4|14
1702449600000|2023-12-13 06:40:00|31394.5|31374.5|31396|31376|31396|31376|31394.5|31374.5|21
1702449900000|2023-12-13 06:45:00|31395.9|31375.9|31398|31378|31401|31381|31394|31374|31
1702450200000|2023-12-13 06:50:00|31397.5|31377.5|31401.6|31381.6|31401.6|31381.6|31397.5|31377.5|29
1702450500000|2023-12-13 06:55:00|31400.9|31380.9|31403.5|31383.5|31403.6|31383.6|31400.4|31380.4|23
1702450800000|2023-12-13 07:00:00|31403|31383|31431|31411|31431.1|31411.1|31403|31383|51
1702451100000|2023-12-13 07:05:00|31431.5|31411.5|31423.4|31403.4|31432|31412|31423.3|31403.3|40
1702451400000|2023-12-13 07:10:00|31423.5|31403.5|31416|31396|31424.6|31404.6|31409.5|31389.5|60
1702451700000|2023-12-13 07:15:00|31415.9|31395.9|31414.9|31394.9|31415.9|31395.9|31412.5|31392.5|29
1702452000000|2023-12-13 07:20:00|31415.4|31395.4|31407.1|31387.1|31415.4|31395.4|31407.1|31387.1|54
1702452300000|2023-12-13 07:25:00|31408|31388|31391|31371|31408|31388|31391|31371|40
1702452600000|2023-12-13 07:30:00|31391.2|31371.2|31391.3|31371.3|31395.1|31375.1|31390.5|31370.5|26
1702452900000|2023-12-13 07:35:00|31391.4|31371.4|31397|31377|31397|31377|31391.4|31371.4|13
1702453200000|2023-12-13 07:40:00|31397.2|31377.2|31401.1|31381.1|31405.2|31385.2|31397.2|31377.2|41
1702453500000|2023-12-13 07:45:00|31400.7|31380.7|31401.8|31381.8|31403|31383|31399.8|31379.8|27
1702453800000|2023-12-13 07:50:00|31401.6|31381.6|31390.1|31370.1|31401.6|31381.6|31389.5|31369.5|40
1702454100000|2023-12-13 07:55:00|31390.5|31370.5|31390.5|31370.5|31400.5|31374|31390.1|31363|33
1702454400000|2023-12-13 08:00:00|31390.6|31370.6|31389.9|31369.9|31390.9|31370.9|31386.9|31366.9|81
1702454700000|2023-12-13 08:05:00|31389.6|31369.6|31386.8|31366.8|31389.6|31369.6|31386.1|31366.1|79
1702455000000|2023-12-13 08:10:00|31387|31367|31402|31382|31404.5|31384.5|31387|31367|85
1702455300000|2023-12-13 08:15:00|31401.5|31381.5|31404|31384|31405.5|31385.5|31400|31380|44
1702455600000|2023-12-13 08:20:00|31403.9|31383.9|31404.1|31384.1|31407|31387|31403.7|31383.7|97
1702455900000|2023-12-13 08:25:00|31404.6|31384.6|31396.2|31376.2|31408.8|31388.8|31395.1|31375.1|43
1702456200000|2023-12-13 08:30:00|31397.3|31377.3|31403|31368|31405.5|31378.5|31397.3|31367.6|35
1702456500000|2023-12-13 08:35:00|31403.3|31368.3|31401.4|31381.4|31407.9|31384.9|31400.3|31368.3|67
1702456800000|2023-12-13 08:40:00|31401.3|31381.3|31398.5|31378.5|31401.8|31381.8|31397.5|31377.5|34
1702457100000|2023-12-13 08:45:00|31395.5|31375.5|31394|31374|31398.5|31378.5|31392|31372|64
1702457400000|2023-12-13 08:50:00|31393.5|31373.5|31396|31376|31396|31376|31393.5|31373.5|7
1702457700000|2023-12-13 08:55:00|31395.5|31375.5|31385|31365|31397.1|31377.1|31381|31361|60
1702458000000|2023-12-13 09:00:00|31382|31362|31417|31382|31417.5|31391|31381|31361|56
1702458300000|2023-12-13 09:05:00|31417.5|31382.5|31408|31373|31417.5|31382.5|31408|31373|40
1702458600000|2023-12-13 09:10:00|31408.5|31373.5|31399.5|31379.5|31412.7|31382.5|31398.5|31371|42
1702458900000|2023-12-13 09:15:00|31400|31380|31399.5|31379.5|31400.5|31380.5|31399|31379|10
1702459200000|2023-12-13 09:20:00|31400|31380|31399.5|31379.5|31400.5|31380.5|31399.5|31379.5|8
1702459500000|2023-12-13 09:25:00|31400|31380|31393|31373|31400.5|31380.5|31393|31373|14
1702459800000|2023-12-13 09:30:00|31392.5|31372.5|31387.5|31367.5|31392.5|31372.5|31387|31367|6
1702460100000|2023-12-13 09:35:00|31387|31367|31381.5|31361.5|31387|31367|31380.5|31360.5|9
1702460400000|2023-12-13 09:40:00|31382|31362|31382|31362|31383.5|31363.5|31381.5|31361.5|14
1702460700000|2023-12-13 09:45:00|31382.5|31362.5|31382.5|31362.5|31386.5|31366.5|31382.5|31362.5|5
1702461000000|2023-12-13 09:50:00|31382|31362|31382.5|31362.5|31382.5|31362.5|31382|31362|2
1702461300000|2023-12-13 09:55:00|31384.5|31364.5|31391|31371|31391.2|31371.2|31382.5|31362.5|28
1702461600000|2023-12-13 10:00:00|31390.6|31370.6|31390.6|31370.6|31390.6|31370.6|31390.6|31370.6|1
1702461900000|2023-12-13 10:05:00|31391|31371|31390.6|31370.6|31391.4|31371.4|31390.6|31370.6|4
1702462200000|2023-12-13 10:10:00|31390.5|31370.5|31386.9|31366.9|31390.5|31370.5|31385.9|31365.9|28
1702462500000|2023-12-13 10:15:00|31386.6|31366.6|31389.5|31369.5|31389.5|31369.5|31386.1|31366.1|20
1702462800000|2023-12-13 10:20:00|31390.4|31370.4|31402.4|31367.4|31402.4|31374.5|31390.4|31367.4|8
1702463100000|2023-12-13 10:25:00|31402.6|31367.6|31402|31367|31403|31372.2|31389.5|31365.6|12
1702463400000|2023-12-13 10:30:00|31401.6|31366.6|31401.6|31366.6|31401.6|31366.6|31401.6|31366.6|1
1702463700000|2023-12-13 10:35:00|31402|31367|31403|31368|31403|31368|31402|31367|6
1702464000000|2023-12-13 10:40:00|31402.8|31367.8|31404|31369|31404|31369|31402|31367|23
1702464300000|2023-12-13 10:45:00|31403.8|31368.8|31402|31367|31405|31379|31397.9|31366.6|28
1702464600000|2023-12-13 10:50:00|31402.5|31367.5|31400|31380|31402.5|31380.6|31395.5|31367|28
1702464900000|2023-12-13 10:55:00|31399.6|31379.6|31398.5|31378.5|31400|31380|31398|31378|14
1702465200000|2023-12-13 11:00:00|31396.5|31376.5|31395.2|31375.2|31396.5|31376.5|31394.9|31374.9|10
1702465500000|2023-12-13 11:05:00|31394.7|31374.7|31394.7|31374.7|31394.7|31374.7|31394.7|31374.7|1
1702465800000|2023-12-13 11:10:00|31395.2|31375.2|31393.2|31373.2|31395.6|31375.6|31393.2|31373.2|47
1702466100000|2023-12-13 11:15:00|31393.7|31373.7|31398.5|31378.5|31398.9|31378.9|31393.2|31373.2|20
1702466700000|2023-12-13 11:25:00|31399|31379|31399.5|31379.5|31399.5|31379.5|31398.5|31378.5|9
1702467000000|2023-12-13 11:30:00|31399|31379|31396|31376|31399|31379|31395.5|31375.5|12
1702467300000|2023-12-13 11:35:00|31396.5|31376.5|31396.5|31376.5|31396.5|31376.5|31396|31376|3
1702467600000|2023-12-13 11:40:00|31397|31377|31399.5|31379.5|31399.5|31379.5|31396.5|31376.5|6
1702467900000|2023-12-13 11:45:00|31399|31379|31398.5|31378.5|31399|31379|31398.5|31378.5|4
1702468200000|2023-12-13 11:50:00|31398.4|31378.4|31387|31367|31398.4|31378.4|31384.5|31364.5|11
1702468500000|2023-12-13 11:55:00|31386.5|31366.5|31386|31366|31386.5|31366.5|31386|31366|8
1702468800000|2023-12-13 12:00:00|31384|31364|31384|31364|31384.5|31364.5|31384|31364|3
1702469400000|2023-12-13 12:10:00|31379|31359|31384|31364|31385|31365|31377|31357|8
1702469700000|2023-12-13 12:15:00|31383.5|31363.5|31383.5|31363.5|31383.5|31363.5|31383|31363|3
1702470000000|2023-12-13 12:20:00|31383|31363|31383|31363|31383.5|31363.5|31383|31363|3
1702470300000|2023-12-13 12:25:00|31379.5|31359.5|31378.1|31358.1|31379.5|31359.5|31377.5|31357.5|21
1702470600000|2023-12-13 12:30:00|31378.3|31358.3|31378.5|31358.5|31379|31359|31377.7|31357.7|31
1702470900000|2023-12-13 12:35:00|31378|31358|31383.5|31363.5|31383.5|31363.5|31373.5|31353.5|23
1702471200000|2023-12-13 12:40:00|31384|31364|31384|31364|31384|31364|31384|31364|1
1702471500000|2023-12-13 12:45:00|31382|31362|31382.5|31362.5|31384.5|31364.5|31381|31361|19
1702471800000|2023-12-13 12:50:00|31383|31363|31387|31367|31387|31367|31383|31363|4
1702472100000|2023-12-13 12:55:00|31387.5|31367.5|31387.5|31367.5|31387.5|31367.5|31387|31367|3
1702472700000|2023-12-13 13:05:00|31387|31367|31387.5|31367.5|31387.5|31367.5|31387|31367|2
1702473600000|2023-12-13 13:20:00|31394|31374|31390.5|31370.5|31394|31374|31390.5|31370.5|11
1702473900000|2023-12-13 13:25:00|31397.5|31362.5|31398|31371|31402.5|31371|31397|31362.5|10
1702474200000|2023-12-13 13:30:00|31397|31370|31397|31362|31400.5|31370|31388|31356.5|26
1702474500000|2023-12-13 13:35:00|31397.2|31362.2|31384.9|31364.9|31397.6|31369.4|31384.9|31362|39
1702474800000|2023-12-13 13:40:00|31384.5|31364.5|31384.5|31364.5|31384.5|31364.5|31384|31364|4
1702475100000|2023-12-13 13:45:00|31385.1|31365.1|31393.5|31373.5|31394|31374|31385.1|31365.1|11
1702475400000|2023-12-13 13:50:00|31393.4|31373.4|31383|31363|31393.4|31373.4|31383|31363|38
1702475700000|2023-12-13 13:55:00|31383.5|31363.5|31377.5|31357.5|31383.5|31363.5|31377|31357|30
1702476000000|2023-12-13 14:00:00|31377|31357|31379|31359|31382|31362|31375|31355|42
1702476300000|2023-12-13 14:05:00|31379.5|31359.5|31384.5|31349.5|31384.5|31359.5|31375|31349.5|20
1702476600000|2023-12-13 14:10:00|31385|31350|31387|31352|31387|31352|31384|31349|22
1702476900000|2023-12-13 14:15:00|31386.5|31351.5|31386|31351|31387|31360|31377.5|31350.5|15
1702477200000|2023-12-13 14:20:00|31385.5|31350.5|31386|31351|31387|31352|31385|31350|34
1702477500000|2023-12-13 14:25:00|31383|31348|31375|31355|31383|31360|31374.5|31347.5|18
1702477800000|2023-12-13 14:30:00|31382.5|31362.5|31387|31367|31389|31369|31382|31362|24
1702478100000|2023-12-13 14:35:00|31386.5|31366.5|31390|31370|31397.5|31372|31385.5|31360|17
1702478400000|2023-12-13 14:40:00|31390.5|31370.5|31395.5|31375.5|31395.5|31375.5|31390.5|31370.5|11
1702478700000|2023-12-13 14:45:00|31394.5|31374.5|31400.5|31365.5|31402.5|31375|31393.5|31365.5|14
1702479000000|2023-12-13 14:50:00|31401|31366|31402|31367|31402.5|31367.5|31399.5|31364.5|21
1702479300000|2023-12-13 14:55:00|31401.5|31366.5|31400|31365|31401.5|31374.5|31392|31365|20
1702479600000|2023-12-13 15:00:00|31400.5|31365.5|31385.5|31365.5|31400.5|31365.5|31385.5|31357.5|25
1702479900000|2023-12-13 15:05:00|31385|31365|31390|31370|31390.5|31370.5|31385|31365|13
1702480200000|2023-12-13 15:10:00|31389.5|31369.5|31387.5|31367.5|31390|31370|31387.5|31367.5|7
1702480500000|2023-12-13 15:15:00|31388|31368|31387|31367|31388|31368|31387|31367|5
1702480800000|2023-12-13 15:20:00|31387.5|31367.5|31387.5|31367.5|31388|31368|31387.5|31367.5|3
1702481100000|2023-12-13 15:25:00|31392.5|31372.5|31401|31366|31401.5|31374|31392.5|31361.5|28
1702481400000|2023-12-13 15:30:00|31401.5|31366.5|31401.5|31366.5|31401.5|31366.5|31401.5|31366.5|1
1702481700000|2023-12-13 15:35:00|31394.5|31374.5|31394.5|31374.5|31395|31375|31394|31374|5
1702482000000|2023-12-13 15:40:00|31394|31374|31393.5|31373.5|31394|31374|31393.5|31373.5|4
1702482300000|2023-12-13 15:45:00|31394|31374|31389.6|31369.6|31394|31374|31389|31369|10
1702482600000|2023-12-13 15:50:00|31389.5|31369.5|31389.5|31369.5|31389.5|31369.5|31388.5|31368.5|9
1702482900000|2023-12-13 15:55:00|31390|31370|31389.5|31369.5|31390.5|31370.5|31389.5|31369.5|4
1702483200000|2023-12-13 16:00:00|31389|31369|31387|31367|31389|31369|31387|31367|11
1702483500000|2023-12-13 16:05:00|31386.5|31366.5|31385.5|31365.5|31386.5|31366.5|31385|31365|7
1702483800000|2023-12-13 16:10:00|31386|31366|31386|31366|31386|31366|31385.5|31365.5|3
1702484100000|2023-12-13 16:15:00|31390.5|31370.5|31390|31370|31390.5|31370.5|31390|31370|2
1702484400000|2023-12-13 16:20:00|31389.5|31369.5|31377|31357|31389.5|31369.5|31376.5|31356.5|21
1702484700000|2023-12-13 16:25:00|31376.5|31356.5|31385|31365|31388.5|31368.5|31376.5|31356.5|20
1702485000000|2023-12-13 16:30:00|31384.5|31364.5|31393|31358|31393|31365.5|31383.5|31357|11
1702485300000|2023-12-13 16:35:00|31394|31359|31394|31359|31396.5|31361.5|31393|31358|33
1702485600000|2023-12-13 16:40:00|31392|31357|31382|31362|31392|31362.5|31382|31354|19
1702485900000|2023-12-13 16:45:00|31381.5|31361.5|31381|31361|31382.5|31362.5|31381|31361|6
1702486200000|2023-12-13 16:50:00|31380.5|31360.5|31380.5|31360.5|31381|31361|31380.5|31360.5|5
1702486500000|2023-12-13 16:55:00|31381|31361|31375|31355|31382|31362|31375|31355|24
1702486800000|2023-12-13 17:00:00|31375.5|31355.5|31375|31355|31376|31356|31374|31354|12
1702487100000|2023-12-13 17:05:00|31374.5|31354.5|31381|31346|31381.5|31355.5|31373|31345.5|20
1702487400000|2023-12-13 17:10:00|31380.5|31345.5|31379.5|31344.5|31381.5|31346.5|31379.5|31344.5|5
1702487700000|2023-12-13 17:15:00|31380|31345|31380|31345|31380|31345|31379.5|31344.5|7
1702488000000|2023-12-13 17:20:00|31379|31344|31378.5|31343.5|31380.5|31345.5|31378|31343|13
1702488300000|2023-12-13 17:25:00|31378|31343|31374|31354|31378|31354|31368|31343|11
1702488600000|2023-12-13 17:30:00|31382.9|31362.9|31396|31361|31396|31371|31382.9|31360.5|19
1702488900000|2023-12-13 17:35:00|31404|31369|31388.5|31368.5|31406.5|31375.5|31384.5|31362|37
1702489200000|2023-12-13 17:40:00|31389|31369|31391.5|31371.5|31391.5|31371.5|31388.5|31368.5|24
1702489500000|2023-12-13 17:45:00|31391|31371|31392.5|31372.5|31393|31373|31390.5|31370.5|28
1702489800000|2023-12-13 17:50:00|31399.5|31364.5|31395.5|31360.5|31400.5|31365.5|31395.5|31360.5|18
1702490100000|2023-12-13 17:55:00|31396|31361|31389|31369|31396|31369|31387.5|31360.5|14
1702490400000|2023-12-13 18:00:00|31388.5|31368.5|31388|31368|31388.5|31368.5|31388|31368|4
1702490700000|2023-12-13 18:05:00|31388.5|31368.5|31388.5|31368.5|31388.5|31368.5|31388|31368|5
1702491000000|2023-12-13 18:10:00|31388|31368|31388|31368|31388.5|31368.5|31388|31368|3
1702491300000|2023-12-13 18:15:00|31396|31376|31402|31367|31402.5|31379.5|31394.5|31366.5|17
1702491600000|2023-12-13 18:20:00|31401.5|31366.5|31399.9|31364.9|31402|31367|31399.9|31364.9|10
1702491900000|2023-12-13 18:25:00|31399.7|31364.7|31402.7|31367.7|31402.9|31367.9|31399.7|31364.7|27
1702492200000|2023-12-13 18:30:00|31402.9|31367.9|31403.2|31368.2|31403.2|31368.2|31402.4|31367.4|24
1702492500000|2023-12-13 18:35:00|31402.7|31367.7|31405.2|31370.2|31405.2|31370.2|31402.4|31367.4|32
1702492800000|2023-12-13 18:40:00|31405|31370|31408|31373|31412.7|31377.7|31405|31370|29
1702493100000|2023-12-13 18:45:00|31407.5|31372.5|31401|31366|31408.5|31373.5|31400.5|31365.5|36
1702493400000|2023-12-13 18:50:00|31401.5|31366.5|31407.3|31377.7|31407.3|31377.7|31401.5|31366.5|17
1702493700000|2023-12-13 18:55:00|31408.3|31377|31418.5|31376.5|31418.5|31380.4|31389.3|31347.3|38
1702494000000|2023-12-13 19:00:00|31416|31374|31288.2|31246.2|31416|31374|31284.8|31242.8|144
1702494300000|2023-12-13 19:05:00|31286|31244|31295.8|31253.8|31332.8|31290.8|31286|31244|86
1702494600000|2023-12-13 19:10:00|31295.5|31253.5|31271.3|31243.6|31298.5|31256.9|31271.3|31242.5|108
1702494900000|2023-12-13 19:15:00|31268.9|31241.2|31195.8|31154.3|31268.9|31241.2|31186.5|31144.5|127
1702495200000|2023-12-13 19:20:00|31192|31150|31138.5|31096.5|31192|31150|31128.4|31086.5|89
1702495500000|2023-12-13 19:25:00|31150|31108|31141.5|31099.5|31153.5|31115|31127|31085|38
1702495800000|2023-12-13 19:30:00|31138.5|31096.5|31162.7|31120.7|31203.5|31161.5|31137.6|31096.5|37
1702496100000|2023-12-13 19:35:00|31158.5|31116.5|31144.8|31102.8|31158.5|31116.5|31124|31082.5|48
1702496400000|2023-12-13 19:40:00|31148.5|31106.5|31078.5|31036.5|31157.9|31115.9|31073.4|31031.4|140
1702496700000|2023-12-13 19:45:00|31078.4|31036.4|31066.5|31024.5|31103.5|31061.5|31059.9|31017.9|21
1702497000000|2023-12-13 19:50:00|31063.5|31021.5|31066.5|31024.5|31066.5|31024.5|31054.4|31021.5|7
1702497300000|2023-12-13 19:55:00|31088.5|31046.5|31104|31062|31136.8|31094.8|31083.5|31041.5|89
1702497600000|2023-12-13 20:00:00|31104.6|31065.1|31078|31036|31106.2|31071|31078|31036|68
1702497900000|2023-12-13 20:05:00|31078.5|31036.5|31077.9|31035.9|31104.5|31062.5|31077.1|31035.1|68
1702498200000|2023-12-13 20:10:00|31077.6|31035.6|31075.5|31040.5|31082.6|31045|31070|31031|59
1702498500000|2023-12-13 20:15:00|31076|31041|31076.9|31041.9|31077.2|31042.2|31070.6|31035.6|62
1702498800000|2023-12-13 20:20:00|31077.6|31042.6|31092|31065.4|31100.9|31065.9|31077.6|31042.6|62
1702499100000|2023-12-13 20:25:00|31093|31065.2|31113.5|31071.5|31114|31076|31093|31064.9|41
1702499400000|2023-12-13 20:30:00|31126.1|31084.1|31138.6|31096.6|31156.4|31114.4|31122.5|31083.9|48
1702499700000|2023-12-13 20:35:00|31138.5|31096.5|31097.7|31055.7|31138.5|31096.5|31093.5|31051.5|45
1702500000000|2023-12-13 20:40:00|31093.5|31051.5|31087|31048.7|31093.5|31051.5|31083.5|31041.5|15
1702500300000|2023-12-13 20:45:00|31086|31049.7|31086|31049.7|31086|31052.4|31085.7|31049.7|9
1702500600000|2023-12-13 20:50:00|31092.1|31050.1|31076.4|31034.4|31093.1|31051.1|31073.1|31031.1|22
1702500900000|2023-12-13 20:55:00|31076.9|31034.9|31060.3|31030.4|31078.5|31036.5|31056|31019|21
1702519200000|2023-12-14 02:00:00|30936|30897|30979|30944|30979|30944|30934.4|30897|80
1702519500000|2023-12-14 02:05:00|30978.5|30943.5|30980|30945|30987.5|30960.1|30977|30942|50
1702519800000|2023-12-14 02:10:00|30979.6|30944.6|30958.9|30938.9|30979.6|30947.1|30958.8|30937.9|64
1702520100000|2023-12-14 02:15:00|30959.1|30939.1|30980.5|30945.5|30985.5|30958.6|30959.1|30939.1|102
1702520400000|2023-12-14 02:20:00|30981.5|30946.5|30967.6|30947.6|30989.4|30961.5|30963|30933.2|112
1702520700000|2023-12-14 02:25:00|30973.3|30938.3|30950.5|30915.5|30976|30946.5|30949.3|30914.3|85
1702521000000|2023-12-14 02:30:00|30951|30916|30976.5|30941.5|30998|30956|30951|30916|107
1702521300000|2023-12-14 02:35:00|30976|30941|30967|30932|30984|30956|30955.9|30920.9|96
1702521600000|2023-12-14 02:40:00|30967.4|30932.4|30985.1|30950.1|30987|30959|30964.2|30932.4|78
1702521900000|2023-12-14 02:45:00|30985.7|30950.7|30992.2|30957.2|30992.3|30964.9|30979.8|30950.7|21
1702522200000|2023-12-14 02:50:00|30992.4|30957.4|30985.1|30965.1|30995.1|30975.1|30983.2|30957.4|46
1702522500000|2023-12-14 02:55:00|30985.7|30965.7|30970.3|30950.3|30991.5|30967.2|30968.8|30948.8|46
1702522800000|2023-12-14 03:00:00|30969.1|30949.1|30966.7|30946.7|30974.1|30954.1|30961|30941|62
1702523100000|2023-12-14 03:05:00|30966.3|30946.3|30947.2|30927.2|30977.5|30951.5|30940.3|30920.3|86
1702523400000|2023-12-14 03:10:00|30947|30927|30945.7|30925.7|30948.5|30927.6|30935.5|30907.5|86
1702523700000|2023-12-14 03:15:00|30946.2|30926.2|30949.5|30929.5|30961.6|30941|30944.7|30924.7|43
1702524000000|2023-12-14 03:20:00|30951.7|30931.7|30960.1|30940.1|30972.6|30945.2|30950.2|30930.2|48
1702524300000|2023-12-14 03:25:00|30961.5|30941.5|30955.8|30935.8|30964.9|30944.9|30948|30924.4|65
1702524600000|2023-12-14 03:30:00|30955.3|30935.3|30943.5|30923.5|30955.3|30935.3|30942.8|30922.8|48
1702524900000|2023-12-14 03:35:00|30944|30924|30920.5|30885.5|30949.3|30925.5|30919.5|30884.5|95
1702525200000|2023-12-14 03:40:00|30920|30885|30905|30870|30920|30885|30900.5|30865.5|115
1702525500000|2023-12-14 03:45:00|30906|30869|30928.2|30893.2|30929.7|30894.7|30905|30868|108
1702525800000|2023-12-14 03:50:00|30928.7|30893.7|30961.8|30926.8|30961.8|30937.6|30927.2|30893.6|106
1702526100000|2023-12-14 03:55:00|30962.1|30927.1|30974.6|30954.6|30983.4|30955.1|30961.5|30926.5|70
1702526400000|2023-12-14 04:00:00|30975.1|30955.1|30977.4|30957.4|30987.5|30958.5|30971.6|30944.5|61
1702526700000|2023-12-14 04:05:00|30977.5|30957.5|31015|30980|31015|30986.6|30977.5|30957.5|70
1702527000000|2023-12-14 04:10:00|31015.2|30980.2|31010.1|30990.1|31016.7|30990.2|31008.6|30980.2|15
1702527300000|2023-12-14 04:15:00|31010.3|30990.3|31009.5|30989.5|31010.9|30990.9|31004.5|30984.5|21
1702527600000|2023-12-14 04:20:00|31008.5|30988.5|30997.5|30977.5|31008.5|30988.5|30997.5|30977.5|43
1702527900000|2023-12-14 04:25:00|30998.2|30978.2|31003.2|30983.2|31007.5|30984.5|30994.9|30969.5|34
1702528200000|2023-12-14 04:30:00|31002.8|30982.8|30999.7|30979.7|31002.8|30982.8|30996.3|30976.3|19
1702528500000|2023-12-14 04:35:00|31001.2|30981.2|31012|30977|31015|30988.5|31001.2|30976.5|24
1702528800000|2023-12-14 04:40:00|31012.5|30977.5|31022|30987|31022|30992.5|31010.1|30977.5|16
1702529100000|2023-12-14 04:45:00|31011.9|30991.9|31016|30981|31022|30991.9|31011.9|30981|34
1702529400000|2023-12-14 04:50:00|31016.5|30981.5|31022.4|30987.4|31022.4|30987.4|31016|30981|25
1702529700000|2023-12-14 04:55:00|31022.1|30987.1|31014.6|30994.6|31026.6|30995.5|31013.5|30984.5|44
1702530000000|2023-12-14 05:00:00|31014.5|30994.5|31041|31006|31041|31011.4|31014.5|30992.5|66
1702530300000|2023-12-14 05:05:00|31041.5|31006.5|31041.5|31006.5|31042|31007|31040.6|31005.6|19
1702530600000|2023-12-14 05:10:00|31039.6|31004.6|31034.5|31014.5|31045.8|31018.9|31031|31004|21
1702530900000|2023-12-14 05:15:00|31034.3|31014.3|31043.1|31008.1|31046.4|31017.2|31033.7|31005.7|68
1702531200000|2023-12-14 05:20:00|31043|31008|31031.3|31011.3|31050.2|31023.4|31031.3|31007.6|49
1702531500000|2023-12-14 05:25:00|31030.6|31010.6|31030.8|31010.8|31030.9|31010.9|31020.8|31000.8|23
1702531800000|2023-12-14 05:30:00|31031.1|31011.1|31034.9|31014.9|31034.9|31014.9|31030.5|31010.5|9
1702532100000|2023-12-14 05:35:00|31035.1|31015.1|31054|31019|31055.5|31027.5|31035|31010|59
1702532400000|2023-12-14 05:40:00|31054.6|31019.6|31040|31020|31054.6|31027.5|31037.8|31017.8|37
1702532700000|2023-12-14 05:45:00|31039.8|31019.8|31046|31011|31046.5|31019.8|31029.1|31009.1|35
1702533000000|2023-12-14 05:50:00|31047.3|31012.3|31016.1|30996.1|31047.3|31015|31013.5|30993.5|77
1702533300000|2023-12-14 05:55:00|31016.2|30996.2|31014.1|30994.1|31016.9|30996.9|31013.5|30993.5|189
1702533600000|2023-12-14 06:00:00|31022.6|30987.6|31007|30987|31025|30995.1|31000.1|30972.5|45
1702533900000|2023-12-14 06:05:00|31005.5|30985.5|31009|30989|31010.1|30990.1|31003.3|30983.3|29
1702534200000|2023-12-14 06:10:00|31009.3|30989.3|31010.8|30990.8|31020.2|30991.5|31005.5|30980|52
1702534500000|2023-12-14 06:15:00|31011.3|30991.3|31038|31003|31049.5|31021.5|31009.5|30989.5|82
1702534800000|2023-12-14 06:20:00|31037.5|31002.5|31039|31004|31040.1|31005.1|31037.5|31002.5|22
1702535100000|2023-12-14 06:25:00|31039.5|31004.5|31039.5|31004.5|31041|31006|31038.5|31003.5|39
1702535400000|2023-12-14 06:30:00|31038.5|31003.5|31027.5|31007.5|31038.5|31008.5|31026.5|30999|22
1702535700000|2023-12-14 06:35:00|31028|31008|31028.8|31008.8|31028.8|31008.8|31021|31001|37
1702536000000|2023-12-14 06:40:00|31028.3|31008.3|31029.5|31009.5|31033.5|31013.5|31028.3|31008.3|16
1702536300000|2023-12-14 06:45:00|31029|31009|31031.7|31011.7|31043.5|31016.8|31023.5|31003.5|52
1702536600000|2023-12-14 06:50:00|31032.4|31012.4|31025.8|31005.8|31037.5|31012.4|31023.8|30997.4|57
1702536900000|2023-12-14 06:55:00|31026.8|31006.8|31011.6|30991.6|31028.2|31008.2|31011.1|30991.1|44
1702537200000|2023-12-14 07:00:00|31008.8|30988.8|31007|30972|31018.5|30988.8|30988.5|30966.4|97
1702537500000|2023-12-14 07:05:00|31006|30971|31028|30993|31028|30997.5|31001.8|30971|124
1702537800000|2023-12-14 07:10:00|31026.7|30991.7|31026.3|31006.3|31028|31006.5|31020.5|30991.7|19
1702538100000|2023-12-14 07:15:00|31028.8|31008.8|31027|31007|31028.9|31008.9|31026.5|31006.5|47
1702538400000|2023-12-14 07:20:00|31027.1|31007.1|31037|31017|31042.5|31022.5|31027.1|31007.1|55
1702538700000|2023-12-14 07:25:00|31036.5|31016.5|31028.4|31008.4|31036.5|31016.5|31024.7|31004.7|61
1702539000000|2023-12-14 07:30:00|31028.9|31008.9|31030.5|31010.5|31036.3|31012.5|31019.7|30991.5|88
1702539300000|2023-12-14 07:35:00|31030.8|31010.8|31044.2|31024.2|31046|31026|31030.8|31010.8|44
1702539600000|2023-12-14 07:40:00|31044.7|31024.7|31041.5|31021.5|31044.7|31024.7|31039|31019|36
1702539900000|2023-12-14 07:45:00|31041|31021|31048|31028|31048.7|31028.7|31039.4|31019.4|103
1702540200000|2023-12-14 07:50:00|31046|31026|31048|31028|31052|31032|31043|31023|42
1702540500000|2023-12-14 07:55:00|31048.5|31028.5|31048.6|31013.6|31048.6|31028.5|31040|31013.6|33
1702540800000|2023-12-14 08:00:00|31047.1|31012.1|31047.5|31027.5|31079|31043.2|31037|30997|140
1702541100000|2023-12-14 08:05:00|31045.5|31025.5|31045.4|31025.4|31060|31034.5|31032|30994|82
1702541400000|2023-12-14 08:10:00|31045.3|31025.3|31040.1|31020.1|31045.3|31025.3|31024|30999.5|76
1702541700000|2023-12-14 08:15:00|31039.8|31019.8|31040.6|31020.6|31044.4|31024.4|31039.3|31019.3|23
1702542000000|2023-12-14 08:20:00|31040.3|31020.3|31045.1|31025.1|31049.8|31029.8|31037.9|31017.9|39
1702542300000|2023-12-14 08:25:00|31048.3|31028.3|31037.5|31002.5|31049.1|31029.1|31037.3|31002.3|55
1702542600000|2023-12-14 08:30:00|31037|31002|31018.5|30983.5|31037|31009.4|31011.6|30982|90
1702542900000|2023-12-14 08:35:00|31019|30984|31032.6|30997.6|31032.6|31005.1|31008|30981.4|62
1702543200000|2023-12-14 08:40:00|31034.4|30999.4|31041|31006|31041|31018.5|31027.6|30999.4|55
1702543500000|2023-12-14 08:45:00|31041.5|31006.5|31054.5|31019.5|31064|31028.5|31040.7|31005.7|86
1702543800000|2023-12-14 08:50:00|31054|31019|31045.5|31010.5|31055|31020|31037.5|31003.5|65
1702544100000|2023-12-14 08:55:00|31048.5|31013.5|31047.5|31027.5|31054.3|31034.3|31042.4|31012.8|101
1702544400000|2023-12-14 09:00:00|31047.4|31027.4|31052.5|31032.5|31059.5|31039.5|31046.5|31026.5|45
1702544700000|2023-12-14 09:05:00|31053|31033|31042.5|31022.5|31055.5|31035.5|31042.5|31022.5|30
1702545000000|2023-12-14 09:10:00|31040.6|31020.6|31038|31018|31040.6|31020.6|31037|31017|13
1702545300000|2023-12-14 09:15:00|31037.5|31017.5|31037|31017|31037.5|31017.5|31037|31017|2
1702545600000|2023-12-14 09:20:00|31037.5|31017.5|31035.5|31015.5|31039.5|31019.5|31035.5|31015.5|11
1702545900000|2023-12-14 09:25:00|31036|31016|31030.5|30995.5|31046|31021.1|31028|30993|56
1702546200000|2023-12-14 09:30:00|31031|30996|31037.5|31002.5|31038.5|31003.5|31027.8|30992.8|56
1702546500000|2023-12-14 09:35:00|31038|31003|31040.5|31005.5|31041.5|31006.5|31037.5|31002.5|33
1702546800000|2023-12-14 09:40:00|31039.5|31004.5|31037.6|31002.6|31041.9|31006.9|31037.6|31002.6|21
1702547100000|2023-12-14 09:45:00|31037.5|31002.5|31024.5|30989.5|31037.5|31002.5|31022.2|30989.5|15
1702547400000|2023-12-14 09:50:00|31025|30990|31020|31000|31028.5|31001.5|31018.5|30990|23
1702547700000|2023-12-14 09:55:00|31019.5|30999.5|31025|30990|31029.5|30999.5|31019.2|30986|36
1702548000000|2023-12-14 10:00:00|31025.5|30990.5|31044|31009|31044|31011.5|31018.5|30990.5|41
1702548300000|2023-12-14 10:05:00|31043.5|31008.5|31043|31008|31047.5|31018.5|31036.8|31007|41
1702548600000|2023-12-14 10:10:00|31043.5|31008.5|31042|31007|31044.3|31009.3|31039|31004|44
1702548900000|2023-12-14 10:15:00|31041.5|31006.5|31034.5|31014.5|31041.5|31015|31033.5|31006.5|8
1702549200000|2023-12-14 10:20:00|31042.5|31007.5|31028.5|31008.5|31042.5|31008.7|31027.2|30999|57
1702549500000|2023-12-14 10:25:00|31028.4|31008.4|31030.5|31010.5|31030.9|31010.9|31028.4|31008.4|23
1702549800000|2023-12-14 10:30:00|31030.2|31010.2|31035.2|31015.2|31035.2|31015.2|31029.9|31009.9|26
1702550100000|2023-12-14 10:35:00|31035.1|31015.1|31034|31014|31035.2|31015.2|31032.4|31012.4|18
1702550400000|2023-12-14 10:40:00|31034.5|31014.5|31034.6|31014.6|31036.1|31016.1|31032.5|31012.5|67
1702550700000|2023-12-14 10:45:00|31042.6|31007.6|31043.5|31023.5|31051|31023.5|31042.5|31007.6|77
1702551000000|2023-12-14 10:50:00|31043.6|31023.6|31058.3|31023.3|31064|31027.5|31043.6|31019.5|47
1702551300000|2023-12-14 10:55:00|31056.9|31021.9|31052.5|31017.5|31056.9|31021.9|31051|31016|41
1702551600000|2023-12-14 11:00:00|31052.1|31017.1|31052|31017|31053.4|31018.4|31051|31016|47
1702551900000|2023-12-14 11:05:00|31052.5|31017.5|31047|31012|31052.5|31017.5|31045|31010|44
1702552200000|2023-12-14 11:10:00|31047.5|31012.5|31041|31006|31051|31016|31041|31006|48
1702552500000|2023-12-14 11:15:00|31041.3|31006.3|31041.9|31006.9|31044.9|31009.9|31040.6|31005.6|38
1702552800000|2023-12-14 11:20:00|31042.4|31007.4|31040.3|31005.3|31042.9|31007.9|31040.3|31005.3|39
1702553100000|2023-12-14 11:25:00|31040.4|31005.4|31039.8|31004.8|31041.3|31006.3|31039.8|31004.8|19
1702553400000|2023-12-14 11:30:00|31040.3|31005.3|31039.8|31004.8|31042.8|31007.8|31039|31004|38
1702553700000|2023-12-14 11:35:00|31039.3|31004.3|31016|30996|31039.6|31010|31015.4|30987.5|49
1702554000000|2023-12-14 11:40:00|31015.5|30995.5|31014.5|30994.5|31015.5|30995.5|31014.5|30994.5|6
1702554300000|2023-12-14 11:45:00|31011.8|30991.8|31013|30993|31014.6|30994.6|31011.6|30991.6|33
1702554600000|2023-12-14 11:50:00|31012.5|30992.5|31011.4|30976.4|31012.5|30992.5|31002.5|30974.1|40
1702554900000|2023-12-14 11:55:00|31003.7|30983.7|31004|30984|31004.5|30984.5|31003.7|30983.7|14
1702555200000|2023-12-14 12:00:00|31004.3|30984.3|31011.8|30976.8|31011.8|30984.3|31004.3|30975.5|17
1702555500000|2023-12-14 12:05:00|31011|30976|31013.5|30978.5|31013.5|30978.5|31010.5|30975.5|32
1702555800000|2023-12-14 12:10:00|31013.2|30978.2|31005.5|30985.5|31013.2|30986|31003.2|30975.5|24
1702556100000|2023-12-14 12:15:00|31005.9|30985.9|31005.9|30985.9|31005.9|30985.9|31005.5|30985.5|5
1702556400000|2023-12-14 12:20:00|31005.4|30985.4|31005.9|30985.9|31005.9|30985.9|31004.7|30984.7|10
1702556700000|2023-12-14 12:25:00|31005.5|30985.5|31001.4|30981.4|31005.9|30985.9|31000|30980|16
1702557000000|2023-12-14 12:30:00|31000.9|30980.9|31000.4|30980.4|31001.4|30981.4|30999.9|30979.9|12
1702557300000|2023-12-14 12:35:00|30999.9|30979.9|30993.6|30973.6|31000.4|30980.4|30991.7|30971.7|198
1702557600000|2023-12-14 12:40:00|30993.1|30973.1|30993.4|30973.4|30994.5|30974.5|30993.1|30973.1|53
1702557900000|2023-12-14 12:45:00|30993|30973|30995.4|30975.4|30996.1|30976.1|30993|30973|10
1702558200000|2023-12-14 12:50:00|30995.5|30975.5|30995.4|30975.4|30996.6|30976.6|30995.4|30975.4|6
1702558500000|2023-12-14 12:55:00|30995.5|30975.5|30996|30976|30996|30976|30995.2|30975.2|7
1702558800000|2023-12-14 13:00:00|30995.6|30975.6|31018|30983|31021.1|30994|30995.6|30969|58
1702559100000|2023-12-14 13:05:00|31017.5|30982.5|31009.5|30974.5|31020.5|30985.5|31009|30974|37
1702559400000|2023-12-14 13:10:00|31009|30974|31027|30992|31028|30993|31008|30973|42
1702559700000|2023-12-14 13:15:00|31026.5|30991.5|31035|31000|31041.5|31006.5|31026.5|30991.5|55
1702560000000|2023-12-14 13:20:00|31035.3|31000.3|31031|30996|31035.6|31000.6|31031|30996|47
1702560300000|2023-12-14 13:25:00|31030.5|30995.5|31028|30986|31032|30998.5|31016.5|30980|58
1702560600000|2023-12-14 13:30:00|31029.5|30987.5|31047|31013|31052.5|31018|31029.5|30987.5|86
1702560900000|2023-12-14 13:35:00|31048|31014|31053|31018|31061.6|31026.6|31048|31014|38
1702561200000|2023-12-14 13:40:00|31052.5|31017.5|31032|30997|31053|31018|31032|30997|40
1702561500000|2023-12-14 13:45:00|31033.5|30998.5|31022|30987|31035|31000|31022|30987|36
1702561800000|2023-12-14 13:50:00|31022.5|30987.5|31020|30985|31022.5|30987.5|31020|30985|15
1702562100000|2023-12-14 13:55:00|31011.3|30991.3|30997.9|30977.9|31011.3|30991.3|30997.5|30971|33
1702562400000|2023-12-14 14:00:00|30998.5|30978.5|30988|30953|31007|30978.5|30980.5|30951|59
1702562700000|2023-12-14 14:05:00|30987.5|30952.5|30983|30948|30995.5|30960.5|30978.5|30946.5|67
1702563000000|2023-12-14 14:10:00|30982.5|30947.5|30984|30964|30989.1|30964.5|30980.5|30947.5|56
1702563300000|2023-12-14 14:15:00|30983.5|30963.5|30971.5|30936.5|30991.5|30964|30961.5|30927.5|39
1702563600000|2023-12-14 14:20:00|30970.5|30935.5|30989|30954|30994.6|30959.6|30970|30935|74
1702563900000|2023-12-14 14:25:00|30989.5|30954.5|31024|30988|31028.4|30991.5|30983.4|30954.5|83
1702564200000|2023-12-14 14:30:00|31025|30989.9|30985|30950|31028|30990|30985|30950|82
1702564500000|2023-12-14 14:35:00|30985.5|30950.5|30970.7|30935.7|30991.5|30956.5|30970|30935|60
1702564800000|2023-12-14 14:40:00|30971.2|30936.2|30969|30934|30972.1|30937.1|30969|30934|32
1702565100000|2023-12-14 14:45:00|30969.5|30934.5|30956|30921|30970|30941.5|30944.5|30920.5|32
1702565400000|2023-12-14 14:50:00|30955.5|30920.5|30941|30921|30955.5|30921.5|30941|30912.5|39
1702565700000|2023-12-14 14:55:00|30941.5|30921.5|30935.5|30915.5|30942.5|30922.5|30932.5|30912.5|30
1702566000000|2023-12-14 15:00:00|30935|30915|30959.5|30924.5|30961.6|30926.6|30934|30914|41
1702566300000|2023-12-14 15:05:00|30959|30923|30954|30919|30961.5|30926.5|30953.5|30918.5|68
1702566600000|2023-12-14 15:10:00|30954.5|30919.5|30962.7|30927.7|30962.7|30934.2|30952.7|30919.5|39
1702566900000|2023-12-14 15:15:00|30962.4|30927.4|30961.9|30926.9|30963|30928|30958|30923|30
1702567200000|2023-12-14 15:20:00|30961.6|30926.6|30954|30934|30961.6|30934.2|30952.6|30923.9|20
1702567500000|2023-12-14 15:25:00|30954.2|30934.2|30955.5|30920.5|30965|30935.5|30943.5|30914|43
1702567800000|2023-12-14 15:30:00|30956|30921|30981|30939|30983.8|30941.8|30956|30921|36
1702568100000|2023-12-14 15:35:00|30979.3|30937.3|30973|30938|30979.3|30941|30970.7|30933|39
1702568400000|2023-12-14 15:40:00|30974|30936|30989|30951|30989|30954|30971|30936|58
1702568700000|2023-12-14 15:45:00|30988|30950|30970.2|30935.2|30990|30950|30970|30935|53
1702569000000|2023-12-14 15:50:00|30970.5|30935.5|30978.5|30943.5|30988.5|30953.5|30970.5|30935.5|58
1702569300000|2023-12-14 15:55:00|30977.5|30942.5|30965.5|30930.5|30979.1|30944.1|30964|30929|37
1702569600000|2023-12-14 16:00:00|30964|30929|30977|30942|30977.5|30942.5|30964|30929|28
1702569900000|2023-12-14 16:05:00|30977.5|30942.5|30970.5|30935.5|30978|30943|30970|30935|27
1702570200000|2023-12-14 16:10:00|30970|30935|30962|30927|30971|30945.5|30961|30926|26
1702570500000|2023-12-14 16:15:00|30961.5|30926.5|30959.6|30924.6|30962.5|30927.5|30953.5|30918.5|27
1702570800000|2023-12-14 16:20:00|30960|30925|30958.5|30923.5|30960|30925|30958.5|30923.5|21
1702571100000|2023-12-14 16:25:00|30958.4|30923.4|30962.2|30927.2|30962.2|30927.2|30958.2|30923.2|21
1702571400000|2023-12-14 16:30:00|30962|30927|30963|30928|30965|30930|30962|30927|10
1702571700000|2023-12-14 16:35:00|30964|30929|30963.5|30928.5|30964.5|30929.5|30963|30928|9
1702572000000|2023-12-14 16:40:00|30965.3|30930.3|30980.3|30945.3|30986.5|30951.5|30965.3|30930.3|41
1702572300000|2023-12-14 16:45:00|30980.6|30945.6|30967|30932|30981.5|30946.5|30967|30932|45
1702572600000|2023-12-14 16:50:00|30966.5|30931.5|30969|30934|30970.5|30935.5|30966.5|30931.5|21
1702572900000|2023-12-14 16:55:00|30969.4|30934.4|30969|30934|30969.7|30934.7|30968.1|30933.1|49
1702573200000|2023-12-14 17:00:00|30969.6|30934.6|30973.5|30938.5|30976|30941|30969|30934|33
1702573500000|2023-12-14 17:05:00|30974|30939|30980|30945|30981.5|30946.5|30973|30938|19
1702573800000|2023-12-14 17:10:00|30984|30949|30974|30939|30990.5|30955.5|30974|30939|29
1702574100000|2023-12-14 17:15:00|30973.5|30938.5|30967.5|30932.5|30973.5|30946.5|30962.5|30932.5|32
1702574400000|2023-12-14 17:20:00|30968|30933|30968|30933|30968|30933|30967.5|30932.5|11
1702574700000|2023-12-14 17:25:00|30967.5|30932.5|30967.5|30932.5|30968|30933|30967|30932|23
1702575000000|2023-12-14 17:30:00|30968|30933|30948.7|30913.7|30968.5|30933.5|30947|30912|26
1702575300000|2023-12-14 17:35:00|30948.5|30913.5|30948.7|30913.7|30948.7|30913.7|30948.5|30913.5|2
1702575600000|2023-12-14 17:40:00|30946.2|30911.2|30946.5|30911.5|30947.5|30912.5|30944.9|30909.9|7
1702576200000|2023-12-14 17:50:00|30945|30910|30947.4|30912.4|30947.4|30912.4|30942.8|30907.8|19
1702576500000|2023-12-14 17:55:00|30946.9|30911.9|30946.6|30911.6|30947.4|30912.4|30945.9|30910.9|15
1702576800000|2023-12-14 18:00:00|30946.9|30911.9|30973.5|30931.5|30973.5|30931.5|30946.3|30911.3|30
1702577100000|2023-12-14 18:05:00|30974|30932|30974.8|30932.8|30977.5|30935.5|30972.3|30930.3|32
1702577400000|2023-12-14 18:10:00|30974.2|30932.2|30972.2|30930.2|30974.7|30932.7|30972.2|30930.2|11
1702577700000|2023-12-14 18:15:00|30972.7|30930.7|30973.7|30931.7|30973.7|30931.7|30972.2|30930.2|7
1702578000000|2023-12-14 18:20:00|30974.2|30932.2|30977|30935|30977|30935|30974.2|30932.2|11
1702578300000|2023-12-14 18:25:00|30965.4|30930.4|30969.5|30934.5|30969.5|30934.5|30965.4|30930.4|12
1702578600000|2023-12-14 18:30:00|30969|30934|30982.1|30947.1|30986|30951|30969|30934|38
1702578900000|2023-12-14 18:35:00|30982|30947|30991.1|30956.1|30991.1|30956.1|30981.8|30946.8|25
1702579200000|2023-12-14 18:40:00|30990.2|30955.2|30987|30952|30990.2|30955.2|30987|30952|11
1702579500000|2023-12-14 18:45:00|30986|30951|30983|30948|30986|30951|30982|30947|9
1702579800000|2023-12-14 18:50:00|30983.6|30948.6|30983.3|30948.3|30984|30949|30983.3|30948.3|4
1702580100000|2023-12-14 18:55:00|30983.5|30948.5|30983.5|30948.5|30983.5|30948.5|30983.5|30948.5|1
1702580400000|2023-12-14 19:00:00|30984.3|30949.3|30983|30948|30984.5|30949.5|30982|30947|10
1702580700000|2023-12-14 19:05:00|30983.5|30948.5|30985|30950|30985.1|30950.1|30983.5|30948.5|8
1702581000000|2023-12-14 19:10:00|30985.1|30950.1|30987|30952|30987|30952|30981.9|30946.9|16
1702581300000|2023-12-14 19:15:00|30985|30950|30981.3|30946.3|30985|30950|30979.8|30944.8|22
1702581600000|2023-12-14 19:20:00|30981.5|30946.5|30981.3|30946.3|30981.8|30946.8|30981|30946|19
1702581900000|2023-12-14 19:25:00|30981.5|30946.5|30981.3|30946.3|30981.5|30946.5|30980.8|30945.8|12
1702582200000|2023-12-14 19:30:00|30980.8|30945.8|30980.3|30945.3|30981.3|30946.3|30980.3|30945.3|6
1702582500000|2023-12-14 19:35:00|30980.8|30945.8|30977.5|30957.5|30985.5|30957.5|30977.5|30945.3|17
1702582800000|2023-12-14 19:40:00|30978|30958|30977|30957|30978|30958|30977|30957|5
1702583100000|2023-12-14 19:45:00|30977.5|30957.5|30977.5|30957.5|30978|30958|30977|30957|5
1702583400000|2023-12-14 19:50:00|30977|30957|30978|30958|30978|30958|30977|30957|3
1702583700000|2023-12-14 19:55:00|30977.5|30957.5|30977.5|30957.5|30978|30958|30977|30957|5
1702584000000|2023-12-14 20:00:00|30978.5|30958.5|30991.5|30956.5|30992.5|30966.5|30978.5|30955.5|17
1702584300000|2023-12-14 20:05:00|30991|30956|30986|30951|30992|30957|30985|30950|16
1702584600000|2023-12-14 20:10:00|30985.4|30950.4|30991.5|30949.5|30993.5|30951.5|30977|30942|47
1702584900000|2023-12-14 20:15:00|30992|30950|30988|30946|30992.5|30950.5|30988|30946|25
1702585200000|2023-12-14 20:20:00|30989.5|30947.5|30991|30949|30991.5|30949.5|30989.5|30947.5|14
1702585500000|2023-12-14 20:25:00|30990.5|30948.5|30991|30949|30991.5|30949.5|30990.5|30948.5|10
1702585800000|2023-12-14 20:30:00|30991.5|30949.5|30990|30948|30991.5|30949.5|30990|30948|14
1702586100000|2023-12-14 20:35:00|30990.5|30948.5|30988.9|30946.9|30992|30950|30988.9|30946.9|23
1702586400000|2023-12-14 20:40:00|30988.4|30946.4|30989|30947|30990|30948|30988.4|30946.4|35
1702586700000|2023-12-14 20:45:00|30989.5|30947.5|30991|30949|30991|30949|30988.5|30946.5|17
1702587000000|2023-12-14 20:50:00|30991.5|30949.5|30987.5|30945.5|30992|30950|30986.5|30944.5|15
1702587300000|2023-12-14 20:55:00|30988|30946|30979.3|30937.3|30991.5|30949.5|30979.3|30937.3|5
1702605600000|2023-12-15 02:00:00|31072.5|31037.5|31051|31031|31073.5|31041.5|31050.5|31022.5|91
1702605900000|2023-12-15 02:05:00|31052|31032|31049.8|31029.8|31053.1|31033.1|31049.5|31029.5|22
1702606200000|2023-12-15 02:10:00|31049.4|31029.4|31048.5|31028.5|31057|31037|31047.5|31027.5|62
1702606500000|2023-12-15 02:15:00|31049|31029|31031.7|31011.7|31049.5|31029.5|31031.7|31011.7|70
1702606800000|2023-12-15 02:20:00|31032|31012|31026.1|31006.1|31032|31012|31018|30998|91
1702607100000|2023-12-15 02:25:00|31025.6|31005.6|31030|31010|31034.5|31014.5|31025.3|31005.3|114
1702607400000|2023-12-15 02:30:00|31029.5|31009.5|31012|30977|31031.5|31011.5|31006.4|30971.4|112
1702607700000|2023-12-15 02:35:00|31012.6|30977.6|30983.5|30963.5|31014.8|30986.2|30979.5|30951|131
1702608000000|2023-12-15 02:40:00|30981|30961|30981.5|30961.5|30987|30967|30969|30949|50
1702608300000|2023-12-15 02:45:00|30981.4|30961.4|30984.1|30964.1|30988.5|30968.5|30976.4|30956.4|74
1702608600000|2023-12-15 02:50:00|30982.9|30962.9|30991|30971|30997.5|30977.5|30982.5|30962.5|78
1702608900000|2023-12-15 02:55:00|30989.5|30969.5|30988|30968|30993.5|30973.5|30982.7|30962.7|62
1702609200000|2023-12-15 03:00:00|30987.5|30967.5|31010|30975|31023.3|30995.4|30987.5|30967.5|98
1702609500000|2023-12-15 03:05:00|31011.5|30976.5|30982|30962|31016|30981|30975.5|30948.5|108
1702609800000|2023-12-15 03:10:00|30982.5|30962.5|30988|30968|30992.5|30972.5|30982.5|30962.5|47
1702610100000|2023-12-15 03:15:00|30987.5|30967.5|30988.5|30968.5|30988.5|30968.5|30982.5|30962.5|32
1702610400000|2023-12-15 03:20:00|30987.5|30967.5|30997.4|30977.4|31006.9|30986.9|30987.5|30967.5|92
1702610700000|2023-12-15 03:25:00|30998.4|30978.4|30984.5|30964.5|30999|30979|30982.5|30962.5|85
1702611000000|2023-12-15 03:30:00|30984|30964|30982.5|30962.5|30987|30967|30982.5|30962.5|51
1702611300000|2023-12-15 03:35:00|30982.3|30962.3|30971.5|30951.5|30982.3|30962.3|30968.5|30948.5|79
1702611600000|2023-12-15 03:40:00|30971|30951|30970.5|30950.5|30971|30951|30956.5|30936.5|38
1702611900000|2023-12-15 03:45:00|30970.8|30950.8|30973|30953|30973.5|30953.5|30967.5|30947.5|44
1702612200000|2023-12-15 03:50:00|30972.5|30952.5|30975|30955|30977.5|30957.5|30971.5|30951.5|12
1702612500000|2023-12-15 03:55:00|30974.5|30954.5|30976|30956|30976.1|30956.1|30972.5|30952.5|38
1702612800000|2023-12-15 04:00:00|30976.5|30956.5|30983|30963|30983.5|30963.5|30976.5|30956.5|20
1702613100000|2023-12-15 04:05:00|30982.5|30962.5|30973|30953|30983.5|30963.5|30972.5|30952.5|42
1702613400000|2023-12-15 04:10:00|30973.5|30953.5|30974|30954|30976.5|30956.5|30972.5|30952.5|34
1702613700000|2023-12-15 04:15:00|30973.5|30953.5|30978|30958|30979|30959|30973.5|30953.5|31
1702614000000|2023-12-15 04:20:00|30977.5|30957.5|30977.5|30957.5|30977.5|30957.5|30972|30952|29
1702614300000|2023-12-15 04:25:00|30978|30958|30974|30954|30978|30958|30971.5|30951.5|17
1702614600000|2023-12-15 04:30:00|30973.5|30953.5|30967.4|30947.4|30977.5|30957.5|30967.4|30947.4|44
1702614900000|2023-12-15 04:35:00|30967|30947|30966|30946|30967.4|30947.4|30951.6|30931.6|82
1702615200000|2023-12-15 04:40:00|30966.5|30946.5|30968.5|30948.5|30969.5|30949.5|30966|30946|46
1702615500000|2023-12-15 04:45:00|30968.9|30948.9|30970.6|30950.6|30974.4|30954.4|30968.9|30948.9|64
1702615800000|2023-12-15 04:50:00|30970.1|30950.1|30971.5|30951.5|30972|30952|30970|30950|24
1702616100000|2023-12-15 04:55:00|30971|30951|30961|30941|30973.9|30953.9|30961|30941|31
1702616400000|2023-12-15 05:00:00|30961.5|30941.5|30978|30958|30978|30958|30961.5|30941.5|32
1702616700000|2023-12-15 05:05:00|30981.5|30961.5|30984|30964|30984|30964|30981|30961|47
1702617000000|2023-12-15 05:10:00|30984.2|30964.2|30982.5|30962.5|30986.4|30966.4|30981.7|30961.7|48
1702617300000|2023-12-15 05:15:00|30982|30962|30987.5|30967.5|30991.5|30971.5|30982|30962|63
1702617600000|2023-12-15 05:20:00|30985.5|30965.5|30983.2|30963.2|30989.5|30969.5|30983.2|30963.2|34
1702617900000|2023-12-15 05:25:00|30983.5|30963.5|30983|30963|30985.5|30965.5|30983|30963|19
1702618200000|2023-12-15 05:30:00|30983.5|30963.5|30992|30972|30992|30972|30983|30963|30
1702618500000|2023-12-15 05:35:00|30992.5|30972.5|31003.5|30983.5|31004.5|30984.5|30991|30971|46
1702618800000|2023-12-15 05:40:00|31004|30984|31021|31001|31022.5|31002.5|31003|30983|50
1702619100000|2023-12-15 05:45:00|31020.5|31000.5|31022.8|31002.8|31023.5|31003.5|31020.5|31000.5|19
1702619400000|2023-12-15 05:50:00|31023|31003|31020|31000|31023|31003|31019.5|30999.5|29
1702619700000|2023-12-15 05:55:00|31019.5|30999.5|31010.5|30990.5|31021|31000|31007.2|30982|60
1702620000000|2023-12-15 06:00:00|31011|30991|31033|30998|31033|30998|31011|30991|76
1702620300000|2023-12-15 06:05:00|31033.5|30998.5|31022|31002|31033.6|31007|31022|30998.5|35
1702620600000|2023-12-15 06:10:00|31022.5|31002.5|31027|31007|31027|31007|31021.5|31001.5|16
1702620900000|2023-12-15 06:15:00|31026.5|31006.5|31026|31006|31027|31007|31026|31006|4
1702621200000|2023-12-15 06:20:00|31024|31004|31027|31007|31027|31007|31023.5|31003.5|52
1702621500000|2023-12-15 06:25:00|31029.5|31009.5|31037.5|31017.5|31037.5|31017.5|31025|31005|45
1702621800000|2023-12-15 06:30:00|31040|31020|31053|31033|31057.9|31037.9|31040|31020|47
1702622100000|2023-12-15 06:35:00|31052.5|31032.5|31028.5|31008.5|31057.5|31037.5|31028.5|31008.5|52
1702622400000|2023-12-15 06:40:00|31025|31005|31030.1|31010.1|31031|31011|31020.5|31000.5|72
1702622700000|2023-12-15 06:45:00|31030.5|31010.5|31015.8|30995.8|31031|31011|30996|30962|130
1702623000000|2023-12-15 06:50:00|31015.5|30995.5|31013.5|30993.5|31020|31000|31013|30993|53
1702623300000|2023-12-15 06:55:00|31013|30993|31004|30984|31016|30996|31000|30980|66
1702623600000|2023-12-15 07:00:00|31003.5|30983.5|31001.5|30981.5|31005.6|30985.6|30994.5|30974.5|71
1702623900000|2023-12-15 07:05:00|31000.9|30980.9|31001.5|30981.5|31005|30985|31000.7|30980.7|28
1702624200000|2023-12-15 07:10:00|30999.5|30979.5|31003|30983|31003|30983|30997.5|30977.5|32
1702624500000|2023-12-15 07:15:00|31002.5|30982.5|31008.5|30988.5|31009.5|30989.5|31002.5|30982.5|44
1702624800000|2023-12-15 07:20:00|31008|30988|31014.5|30994.5|31015|30995|31007.5|30987.5|32
1702625100000|2023-12-15 07:25:00|31014|30994|31014|30994|31014|30994|31013|30993|7
1702625400000|2023-12-15 07:30:00|31013.5|30993.5|31006.5|30986.5|31013.5|30993.5|31001.5|30981.5|28
1702625700000|2023-12-15 07:35:00|31009|30989|31011|30991|31016|30996|31009|30989|42
1702626000000|2023-12-15 07:40:00|31011.1|30991.1|31012|30992|31013.5|30993.5|31004.5|30984.5|50
1702626300000|2023-12-15 07:45:00|31012.5|30992.5|31002.5|30982.5|31013.5|30993.5|31002|30982|50
1702626600000|2023-12-15 07:50:00|31002|30982|30993.5|30958.5|31002|30982|30979.5|30958.5|38
1702626900000|2023-12-15 07:55:00|30993|30958|30980.5|30960.5|31002.5|30982.5|30979.5|30958|84
1702627200000|2023-12-15 08:00:00|30981.5|30961.5|30981.5|30961.5|30988.4|30962.1|30977.3|30951|44
1702627500000|2023-12-15 08:05:00|30981.6|30961.6|30984|30964|30991|30971|30981.6|30961.6|81
1702627800000|2023-12-15 08:10:00|30984.5|30964.5|30980|30960|30985.5|30965.5|30979|30959|47
1702628100000|2023-12-15 08:15:00|30980.5|30960.5|30977|30957|30987.5|30967.5|30977|30957|46
1702628400000|2023-12-15 08:20:00|30977.5|30957.5|30993.5|30958.5|31017.5|30982.5|30977.5|30955.5|128
1702628700000|2023-12-15 08:25:00|30993|30958|30990.5|30970.5|30997|30977|30988.5|30957|75
1702629000000|2023-12-15 08:30:00|30991.5|30971.5|31017.5|30997.5|31020.5|31000.5|30991.5|30971.5|97
1702629300000|2023-12-15 08:35:00|31017|30997|31022.5|31002.5|31025|31005|31009.5|30989.5|37
1702629600000|2023-12-15 08:40:00|31022|31002|31025.5|31005.5|31025.5|31005.5|31021.5|31001.5|37
1702629900000|2023-12-15 08:45:00|31025|31005|31025.5|31005.5|31025.5|31005.5|31022.5|31002.5|28
1702630200000|2023-12-15 08:50:00|31025|31005|31028|31008|31028|31008|31021.5|31001.5|26
1702630500000|2023-12-15 08:55:00|31030|31010|31039|31019|31039|31019|31029|31009|43
1702630800000|2023-12-15 09:00:00|31038.5|31018.5|31057.5|31022.5|31061.5|31034|31038.5|31018.5|56
1702631100000|2023-12-15 09:05:00|31055.9|31020.9|31041.5|31021.5|31055.9|31024|31039.7|31013.7|86
1702631400000|2023-12-15 09:10:00|31042|31022|31041|31021|31043|31023|31041|31021|23
1702631700000|2023-12-15 09:15:00|31041.5|31021.5|31026.5|31006.5|31041.5|31021.5|31026.5|31006.5|27
1702632000000|2023-12-15 09:20:00|31027|31007|31022|31002|31027|31007|31020|31000|15
1702632300000|2023-12-15 09:25:00|31022.5|31002.5|31023.5|31003.5|31023.5|31003.5|31021.5|31001.5|10
1702632600000|2023-12-15 09:30:00|31024|31004|31035|31015|31035|31015|31024|31004|28
1702632900000|2023-12-15 09:35:00|31035.5|31015.5|31040.5|31020.5|31040.5|31020.5|31031|31011|34
1702633200000|2023-12-15 09:40:00|31038.5|31018.5|31042|31022|31045|31025|31037.5|31017.5|22
1702633500000|2023-12-15 09:45:00|31041.5|31021.5|31050|31015|31050.5|31025|31039.5|31014.5|31
1702633800000|2023-12-15 09:50:00|31050.5|31015.5|31049.5|31029.5|31052|31030|31042.5|31015|44
1702634100000|2023-12-15 09:55:00|31050|31030|31050|31030|31052|31032|31049.5|31029.5|20
1702634400000|2023-12-15 10:00:00|31049.5|31029.5|31048|31028|31050|31030|31048|31028|18
1702634700000|2023-12-15 10:05:00|31047.5|31027.5|31050|31030|31058|31030|31047.5|31020.5|16
1702635000000|2023-12-15 10:10:00|31049.5|31029.5|31050.5|31030.5|31050.5|31030.5|31049.5|31029.5|9
1702635300000|2023-12-15 10:15:00|31050|31030|31055.5|31020.5|31056|31030.5|31048.5|31020|19
1702635600000|2023-12-15 10:20:00|31055|31020|31055|31020|31056.7|31021.7|31055|31020|19
1702635900000|2023-12-15 10:25:00|31055.5|31020.5|31050.5|31030.5|31058.5|31031|31050.5|31020|20
1702636200000|2023-12-15 10:30:00|31051|31031|31051|31031|31051|31031|31050|31030|13
1702637100000|2023-12-15 10:45:00|31050.5|31030.5|31050|31030|31050.5|31030.5|31050|31030|4
1702637400000|2023-12-15 10:50:00|31050.4|31030.4|31047|31027|31050.5|31030.5|31047|31027|3
1702637700000|2023-12-15 10:55:00|31046.5|31026.5|31048|31028|31048.5|31028.5|31046|31026|10
1702638300000|2023-12-15 11:05:00|31047.5|31027.5|31048|31028|31048.5|31028.5|31047|31027|8
1702638600000|2023-12-15 11:10:00|31047.5|31027.5|31048|31028|31048|31028|31047|31027|4
1702639500000|2023-12-15 11:25:00|31052.5|31032.5|31055|31035|31055.5|31035.5|31052.5|31032.5|15
1702639800000|2023-12-15 11:30:00|31055.5|31035.5|31057|31037|31057.5|31037.5|31052|31032|23
1702640100000|2023-12-15 11:35:00|31057.5|31037.5|31057|31037|31058|31038|31056|31036|8
1702640400000|2023-12-15 11:40:00|31056.5|31036.5|31055.5|31035.5|31057|31037|31055|31035|14
1702640700000|2023-12-15 11:45:00|31056|31036|31055.5|31035.5|31056|31036|31055.5|31035.5|2
1702642800000|2023-12-15 12:20:00|31056|31036|31057|31037|31058|31038|31056|31036|9
1702643100000|2023-12-15 12:25:00|31056.5|31036.5|31056.5|31036.5|31056.5|31036.5|31056|31036|3
1702643400000|2023-12-15 12:30:00|31057|31037|31062.5|31042.5|31063.5|31043.5|31057|31037|12
1702643700000|2023-12-15 12:35:00|31062|31042|31064|31044|31064|31044|31061.5|31041.5|9
1702644000000|2023-12-15 12:40:00|31064.5|31044.5|31064|31044|31064.5|31044.5|31063.4|31043.4|12
1702644600000|2023-12-15 12:50:00|31063.5|31043.5|31070|31050|31078.5|31055|31062|31042|25
1702644900000|2023-12-15 12:55:00|31073|31053|31076.5|31056.5|31076.5|31056.5|31073|31053|21
1702645200000|2023-12-15 13:00:00|31076|31056|31076.5|31056.5|31076.5|31056.5|31075.5|31055.5|4
1702645500000|2023-12-15 13:05:00|31076|31056|31072.5|31052.5|31076|31056|31072|31052|11
1702645800000|2023-12-15 13:10:00|31067.5|31047.5|31060.5|31040.5|31068|31048|31060|31040|19
1702646100000|2023-12-15 13:15:00|31061|31041|31061|31041|31070.5|31045|31061|31035.5|26
1702646400000|2023-12-15 13:20:00|31060.5|31040.5|31069|31034|31069|31042|31060.5|31034|8
1702646700000|2023-12-15 13:25:00|31062.6|31042.6|31068.5|31033.5|31070.5|31045|31062.4|31033|19
1702647000000|2023-12-15 13:30:00|31067.5|31032.5|31095|31075|31098.5|31078.5|31058.5|31029.5|54
1702647300000|2023-12-15 13:35:00|31094.5|31074.5|31185|31150|31185.5|31150.5|31094.5|31068|83
1702647600000|2023-12-15 13:40:00|31179.5|31144.5|31194|31174|31204.5|31184.5|31177|31142|62
1702647900000|2023-12-15 13:45:00|31193.5|31173.5|31175.7|31140.7|31197.5|31174.5|31154|31119|82
1702648200000|2023-12-15 13:50:00|31175.2|31140.2|31145|31104|31176.2|31141.2|31139|31100|54
1702648500000|2023-12-15 13:55:00|31144|31103|31147|31112|31150.5|31115.5|31131|31095.5|66
1702648800000|2023-12-15 14:00:00|31148.6|31113.6|31136.5|31101.5|31148.6|31113.6|31135.3|31100.3|34
1702649100000|2023-12-15 14:05:00|31136|31101|31113|31078|31136|31101|31086|31051|53
1702649400000|2023-12-15 14:10:00|31112.5|31077.5|31137.9|31097|31137.9|31097|31110|31075|65
1702649700000|2023-12-15 14:15:00|31135|31100|31125.5|31090.5|31154.5|31112.5|31107.5|31065.5|103
1702650000000|2023-12-15 14:20:00|31126|31091|31126.6|31091.6|31128.5|31093.5|31099.6|31062.5|82
1702650300000|2023-12-15 14:25:00|31127.1|31092.1|31121|31086|31128.4|31093.4|31112.1|31085.3|54
1702650600000|2023-12-15 14:30:00|31121.5|31086.5|31123.2|31088.2|31136.5|31101.5|31121|31086|64
1702650900000|2023-12-15 14:35:00|31123.4|31088.4|31133|31098|31133|31098|31123.4|31088.4|41
1702651200000|2023-12-15 14:40:00|31132.5|31097.5|31108.5|31066.5|31132.5|31097.5|31102.7|31060.7|60
1702651500000|2023-12-15 14:45:00|31113.5|31071.5|31096|31057.8|31114.5|31072.5|31087.2|31045.2|121
1702651800000|2023-12-15 14:50:00|31095.4|31060.8|31092|31050|31101.5|31066.5|31086.5|31049.5|139
1702652100000|2023-12-15 14:55:00|31092.5|31050.5|31104|31065|31105.5|31065|31092|31050|39
1702652400000|2023-12-15 15:00:00|31103|31064|31100|31065|31103|31067|31099|31062|71
1702652700000|2023-12-15 15:05:00|31099.5|31064.5|31102|31066|31102|31067|31099|31064|23
1702653000000|2023-12-15 15:10:00|31103|31067|31099|31064|31106|31068|31097.8|31060|71
1702653300000|2023-12-15 15:15:00|31100|31065|31074.5|31032.5|31104|31069|31069.9|31032|82
1702653600000|2023-12-15 15:20:00|31074|31032|31065|31030|31079.1|31037.1|31065|31030|36
1702653900000|2023-12-15 15:25:00|31062.7|31027.7|31067.5|31032.5|31072.6|31037.6|31062.5|31027.5|15
1702654200000|2023-12-15 15:30:00|31069.3|31034.3|31072.5|31037.5|31072.5|31037.5|31068|31033|22
1702654500000|2023-12-15 15:35:00|31073|31038|31069.7|31034.7|31073|31038|31069.5|31034.5|10
1702654800000|2023-12-15 15:40:00|31070.4|31035.4|31087|31050|31087|31051.1|31070.4|31035.4|48
1702655100000|2023-12-15 15:45:00|31088|31051|31091|31050|31100.6|31058.6|31087.4|31049|44
1702655400000|2023-12-15 15:50:00|31090|31049|31081.3|31046.3|31092|31056|31079.6|31044.6|139
1702655700000|2023-12-15 15:55:00|31080.8|31045.8|31080|31045|31081.3|31046.3|31079.9|31044.9|21
1702656000000|2023-12-15 16:00:00|31079|31044|31086.3|31051.3|31086.3|31051.3|31076.5|31041.5|40
1702656300000|2023-12-15 16:05:00|31086.2|31051.2|31104|31069|31107.5|31072.5|31085.1|31050.1|65
1702656600000|2023-12-15 16:10:00|31103.5|31068.5|31099.5|31057.5|31116|31077|31097.5|31056|104
1702656900000|2023-12-15 16:15:00|31100|31058|31088|31046|31102|31060|31086.7|31044.7|40
1702657200000|2023-12-15 16:20:00|31088.5|31046.5|31076.2|31041.2|31088.5|31046.5|31075.7|31039|61
1702657500000|2023-12-15 16:25:00|31076.9|31041.9|31069|31034|31076.9|31041.9|31066.5|31031.5|45
1702657800000|2023-12-15 16:30:00|31068.5|31033.5|31071.7|31036.7|31072|31037|31068|31033|14
1702658100000|2023-12-15 16:35:00|31071.2|31036.2|31072.6|31037.6|31072.6|31037.6|31069.5|31034.5|24
1702658400000|2023-12-15 16:40:00|31073.1|31038.1|31078.4|31043.4|31086.5|31051.5|31071.5|31036.5|52
1702658700000|2023-12-15 16:45:00|31078.9|31043.9|31095.5|31053.5|31095.5|31055|31078.9|31043.9|38
1702659000000|2023-12-15 16:50:00|31095|31053|31095|31053|31096|31054|31095|31053|9
1702659300000|2023-12-15 16:55:00|31094.5|31052.5|31093.5|31051.5|31094.5|31052.5|31091.6|31049.6|24
1702659600000|2023-12-15 17:00:00|31093|31051|31092.6|31050.6|31094.1|31052.1|31092.6|31050.6|20
1702659900000|2023-12-15 17:05:00|31093.6|31051.6|31093.5|31051.5|31093.6|31051.6|31092.1|31050.1|21
1702660200000|2023-12-15 17:10:00|31092.5|31050.5|31093.1|31051.1|31094|31052|31092.1|31050.1|15
1702660500000|2023-12-15 17:15:00|31093.5|31051.5|31094.5|31052.5|31094.5|31052.5|31092.1|31050.1|15
1702660800000|2023-12-15 17:20:00|31092.1|31050.1|31081|31046|31092.1|31050.1|31081|31044|32
1702661100000|2023-12-15 17:25:00|31081.5|31046.5|31081|31046|31082|31047|31080.5|31045.5|9
1702661400000|2023-12-15 17:30:00|31081.5|31046.5|31081|31046|31081.5|31046.5|31081|31046|2
1702661700000|2023-12-15 17:35:00|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|31081.5|31046.5|1
1702662000000|2023-12-15 17:40:00|31081|31046|31081.5|31046.5|31081.5|31046.5|31081|31046|2
1702662300000|2023-12-15 17:45:00|31078|31043|31076.9|31041.9|31078.5|31043.5|31074|31039|57
1702662600000|2023-12-15 17:50:00|31078.6|31043.6|31077.5|31042.5|31078.7|31043.6|31070|31029.5|29
1702662900000|2023-12-15 17:55:00|31079|31044|31070|31034|31079|31044|31067.5|31032.5|7
1702663200000|2023-12-15 18:00:00|31071|31033|31076.2|31041.2|31077|31041.6|31071|31030|93
1702663500000|2023-12-15 18:05:00|31077|31042|31083.1|31044|31084|31044|31076.5|31041.5|19
1702663800000|2023-12-15 18:10:00|31078.6|31043.6|31084.7|31049.7|31084.7|31049.7|31076.8|31041.8|37
1702664100000|2023-12-15 18:15:00|31084.5|31049.5|31085|31050|31085.5|31050.5|31084.2|31049.2|27
1702664400000|2023-12-15 18:20:00|31085.5|31050.5|31121|31086|31124|31086.5|31085.5|31050.5|40
1702664700000|2023-12-15 18:25:00|31120.5|31085.5|31106|31064|31121.5|31086.5|31106|31064|44
1702665000000|2023-12-15 18:30:00|31105|31063|31103.5|31061.5|31106|31063|31095|31053|44
1702665300000|2023-12-15 18:35:00|31088.5|31046.5|31094.5|31052.5|31094.8|31052.8|31088.5|31046.5|34
1702665600000|2023-12-15 18:40:00|31098.5|31056.5|31115|31073|31117|31075|31092.5|31056.5|21
1702665900000|2023-12-15 18:45:00|31114.5|31072.5|31177|31135|31183.5|31141.5|31114.5|31072.5|71
1702666200000|2023-12-15 18:50:00|31176.5|31134.5|31147.5|31105.5|31177|31135|31121|31079|91
1702666500000|2023-12-15 18:55:00|31147|31105|31149.4|31107.4|31149.4|31107.4|31147|31105|4
1702666800000|2023-12-15 19:00:00|31136.5|31094.5|31136.7|31094.7|31138|31096|31133|31091|17
1702667100000|2023-12-15 19:05:00|31136.2|31094.2|31136.2|31094.2|31136.2|31094.2|31136.2|31094.2|1
1702667400000|2023-12-15 19:10:00|31135.7|31093.7|31140.7|31098.7|31140.7|31098.7|31135.5|31093.5|17
1702667700000|2023-12-15 19:15:00|31141.2|31099.2|31135.5|31093.5|31142.2|31100.2|31135.5|31093.5|17
1702668000000|2023-12-15 19:20:00|31131|31089|31135.5|31093.5|31135.5|31093.5|31131|31089|3
1702668600000|2023-12-15 19:30:00|31140.5|31098.5|31140|31101|31146.5|31104.5|31140|31098|67
1702668900000|2023-12-15 19:35:00|31139|31102|31134|31092|31143|31107|31131|31090.5|49
1702669200000|2023-12-15 19:40:00|31133.5|31091.5|31139.5|31097.5|31140.5|31098.5|31133.5|31091.5|35
1702669500000|2023-12-15 19:45:00|31139|31097|31132.5|31090.5|31139.5|31097.5|31131.5|31089.5|23
1702669800000|2023-12-15 19:50:00|31132|31090|31132|31090|31132|31090|31131.5|31089.5|5
1702670100000|2023-12-15 19:55:00|31131.5|31089.5|31140|31105|31145|31105|31131.5|31089.5|81
1702670400000|2023-12-15 20:00:00|31139.5|31104.5|31138|31103|31141.5|31106.5|31138|31103|41
1702670700000|2023-12-15 20:05:00|31138.5|31103.5|31124.5|31089.5|31139|31104|31119|31084|15
1702671000000|2023-12-15 20:10:00|31125|31090|31125.5|31090.5|31125.5|31090.5|31124|31089|9
1702671300000|2023-12-15 20:15:00|31126|31091|31130|31095|31142.5|31107.5|31126|31091|47
1702671600000|2023-12-15 20:20:00|31130.5|31095.5|31114|31079|31131|31096|31113.5|31078.5|24
1702671900000|2023-12-15 20:25:00|31113.5|31078.5|31112|31075|31113.5|31078.5|31107.5|31072.5|3
1702672200000|2023-12-15 20:30:00|31113||31112||31113||31112||2
1702672500000|2023-12-15 20:35:00|31113|31076|31112|31076|31113|31076|31112|31075|6
1702672800000|2023-12-15 20:40:00||31075||31076||31076||31075|8
1702673100000|2023-12-15 20:45:00|31113|31075|31113|31076|31113|31076|31112|31075|7
1702673400000|2023-12-15 20:50:00|31112|31075|31108|31066|31113|31075|31108|31066|20
1702673700000|2023-12-15 20:55:00|31107.5|31065.5|31114.3|31072.3|31114.3|31072.3|31107.5|31065.5|15
1702864800000|2023-12-18 02:00:00|31076.9|31034.9|31076.9|31034.9|31076.9|31034.9|31076.9|31034.9|1
1702868700000|2023-12-18 03:05:00|31087|31052|31085|31050|31088|31053|31085|31050|7
1702869000000|2023-12-18 03:10:00|31084.6|31049.6|31080.6|31045.6|31084.6|31049.6|31076.1|31041.1|46
1702869300000|2023-12-18 03:15:00|31081.1|31046.1|31085|31050|31086.9|31051.9|31080.7|31045.7|23
1702869600000|2023-12-18 03:20:00|31084.5|31049.5|31085|31050|31085|31050|31081|31046|16
1702870200000|2023-12-18 03:30:00|31086.9|31051.9|31095|31060|31103.1|31068.1|31085|31050|48
1702870500000|2023-12-18 03:35:00|31095.5|31060.5|31090|31055|31097.5|31062.5|31085.5|31050.5|55
1702870800000|2023-12-18 03:40:00|31088.1|31053.1|31085|31050|31090|31055|31085|31050|23
1702871100000|2023-12-18 03:45:00|31084.5|31049.5|31081.9|31046.9|31085|31050|31078.1|31043.1|41
1702871400000|2023-12-18 03:50:00|31078.1|31043.1|31072.7|31037.7|31078.1|31043.1|31070|31035|34
1702871700000|2023-12-18 03:55:00|31075|31040|31079.9|31044.9|31080|31045|31075|31040|9
1702872000000|2023-12-18 04:00:00|31080|31045|31079.9|31044.9|31082|31047|31076.5|31041.5|33
1702872300000|2023-12-18 04:05:00|31079.8|31044.8|31079.5|31044.5|31082|31047|31079.5|31044.5|8
1702872600000|2023-12-18 04:10:00|31081|31046|31080|31045|31085.6|31050.6|31077.6|31042.6|19
1702873200000|2023-12-18 04:20:00|31080.1|31045.1|31085.1|31050.1|31085.1|31050.1|31080.1|31045.1|10
1702873500000|2023-12-18 04:25:00|31085.5|31050.5|31088.2|31053.2|31091|31056|31085.5|31050.5|14
1702873800000|2023-12-18 04:30:00|31088.1|31053.1|31089.5|31054.5|31089.5|31054.5|31088.1|31053.1|7
1702874100000|2023-12-18 04:35:00|31089.3|31054.3|31089.3|31054.3|31089.3|31054.3|31089.3|31054.3|1
1702874400000|2023-12-18 04:40:00|31089.9|31054.9|31088.3|31053.3|31090|31055|31088.3|31053.3|11
1702874700000|2023-12-18 04:45:00|31088.2|31053.2|31087.7|31052.7|31088.2|31053.2|31087.3|31052.3|10
1702875000000|2023-12-18 04:50:00|31087.3|31052.3|31084.7|31049.7|31087.3|31052.3|31084.7|31049.7|6
1702875300000|2023-12-18 04:55:00|31084.3|31049.3|31080.1|31045.1|31085.1|31050.1|31080.1|31045.1|7
1702875900000|2023-12-18 05:05:00|31080.3|31045.3|31080.1|31045.1|31080.3|31045.3|31080.1|31045.1|2
1702876200000|2023-12-18 05:10:00|31079.9|31044.9|31079.9|31044.9|31079.9|31044.9|31079.9|31044.9|1
1702876500000|2023-12-18 05:15:00|31080|31045|31080|31045|31080|31045|31080|31045|1
1702876800000|2023-12-18 05:20:00|31079.5|31044.5|31079.5|31044.5|31080|31045|31076.5|31041.5|18
1702877100000|2023-12-18 05:25:00|31078|31043|31076|31041|31078|31043|31075|31040|12
1702877400000|2023-12-18 05:30:00|31075.3|31040.3|31075.1|31040.1|31075.4|31040.4|31075|31040|4
1702877700000|2023-12-18 05:35:00|31075|31040|31075.5|31040.5|31076.5|31041.5|31075|31040|18
1702878000000|2023-12-18 05:40:00|31076|31041|31076.9|31041.9|31077.4|31042.4|31076|31041|24
1702878300000|2023-12-18 05:45:00|31077|31042|31077.5|31042.5|31077.5|31042.5|31077|31042|5
1702878600000|2023-12-18 05:50:00|31077.3|31042.3|31078|31043|31078.5|31043.5|31077|31042|15
1702878900000|2023-12-18 05:55:00|31077.5|31042.5|31077|31042|31078.5|31043.5|31076.5|31041.5|15
1702879200000|2023-12-18 06:00:00|31076.5|31041.5|31085|31050|31086.9|31051.9|31076.5|31041.5|35
1702879500000|2023-12-18 06:05:00|31085.5|31050.5|31085.5|31050.5|31085.5|31050.5|31085.5|31050.5|1
1702879800000|2023-12-18 06:10:00|31085.1|31050.1|31085.3|31050.3|31085.3|31050.3|31082.4|31047.4|11
1702880100000|2023-12-18 06:15:00|31084.9|31049.9|31089.4|31054.4|31089.7|31054.7|31082.4|31047.4|21
1702880400000|2023-12-18 06:20:00|31089.5|31054.5|31093.1|31058.1|31095.5|31060.5|31089.5|31054.5|20
1702880700000|2023-12-18 06:25:00|31092.8|31057.8|31094.5|31059.5|31094.8|31059.8|31092.5|31057.5|22
1702881000000|2023-12-18 06:30:00|31093|31058|31075.9|31040.9|31094.5|31059.5|31075|31040|52
1702881300000|2023-12-18 06:35:00|31078.4|31043.4|31084.7|31049.7|31086.5|31051.5|31078.4|31043.4|60
1702881600000|2023-12-18 06:40:00|31082.9|31047.9|31086|31051|31086|31051|31082.9|31047.9|14
1702881900000|2023-12-18 06:45:00|31085.5|31050.5|31085|31050|31090|31055|31085|31050|18
1702882200000|2023-12-18 06:50:00|31084.5|31049.5|31091|31056|31091.5|31056.5|31084.5|31049.5|30
1702882500000|2023-12-18 06:55:00|31087|31052|31095|31060|31095|31060|31085|31050|20
1702882800000|2023-12-18 07:00:00|31096.9|31061.9|31100|31065|31100.5|31065.5|31095|31060|18
1702883100000|2023-12-18 07:05:00|31100.5|31065.5|31099|31064|31101|31066|31098.5|31063.5|24
1702883400000|2023-12-18 07:10:00|31098.5|31063.5|31098|31063|31099|31064|31097.5|31062.5|11
1702883700000|2023-12-18 07:15:00|31099|31064|31088.5|31068.5|31100|31073|31088.5|31063.5|19
1702884000000|2023-12-18 07:20:00|31092.5|31072.5|31099.4|31079.4|31099.4|31079.4|31090|31070|31
1702884300000|2023-12-18 07:25:00|31097.5|31077.5|31105.5|31070.5|31107|31078|31097.5|31070|9
1702884600000|2023-12-18 07:30:00|31105|31070|31100.6|31065.6|31107|31072|31100.5|31065.5|9
1702884900000|2023-12-18 07:35:00|31100.5|31065.5|31101|31066|31102.1|31067.1|31100.5|31065.5|16
1702885200000|2023-12-18 07:40:00|31101.5|31066.5|31109|31074|31109|31074|31101|31066|23
1702885500000|2023-12-18 07:45:00|31109.5|31074.5|31115.3|31080.3|31120|31085|31108.5|31073.5|29
1702885800000|2023-12-18 07:50:00|31115.2|31080.2|31127.5|31092.5|31133.5|31098.5|31115.2|31080.2|46
1702886100000|2023-12-18 07:55:00|31128|31093|31122|31087|31128|31093|31109.6|31074.6|76
1702886400000|2023-12-18 08:00:00|31122.5|31087.5|31124.6|31089.6|31130|31095|31122.5|31087.5|42
1702886700000|2023-12-18 08:05:00|31125|31090|31146.8|31111.8|31146.9|31111.9|31123|31088|50
1702887000000|2023-12-18 08:10:00|31144.6|31109.6|31152.5|31117.5|31154.5|31121.4|31136.5|31107.6|36
1702887300000|2023-12-18 08:15:00|31153|31118|31135.6|31115.6|31153|31124.9|31135.6|31110.5|61
1702887600000|2023-12-18 08:20:00|31136|31116|31135|31115|31136|31116|31133.7|31113.7|19
1702887900000|2023-12-18 08:25:00|31134.9|31114.9|31110|31090|31134.9|31114.9|31110|31090|32
1702888200000|2023-12-18 08:30:00|31110.5|31090.5|31113.9|31078.9|31115.7|31090.5|31105.5|31077.5|57
1702888500000|2023-12-18 08:35:00|31114.4|31079.4|31104|31084|31114.7|31087|31104|31079.4|41
1702888800000|2023-12-18 08:40:00|31104.5|31084.5|31104.5|31084.5|31116.5|31088.4|31097.5|31077.5|40
1702889100000|2023-12-18 08:45:00|31111.6|31076.6|31103.5|31083.5|31113|31083.5|31102.5|31074.5|40
1702889400000|2023-12-18 08:50:00|31103|31083|31100.5|31080.5|31107.5|31087.5|31099|31079|45
1702889700000|2023-12-18 08:55:00|31107.5|31072.5|31116|31081|31125|31095.5|31102.5|31072|52
1702890000000|2023-12-18 09:00:00|31116.5|31081.5|31119.5|31084.5|31122|31087|31114.5|31079.5|63
1702890300000|2023-12-18 09:05:00|31119|31084|31106.4|31086.4|31119|31086.9|31106.4|31080.6|21
1702890600000|2023-12-18 09:10:00|31106.9|31086.9|31090.6|31055.6|31111.5|31091.5|31090.6|31055.6|53
1702890900000|2023-12-18 09:15:00|31091.1|31056.1|31100|31065|31100|31065|31091|31056|33
1702891200000|2023-12-18 09:20:00|31099.5|31064.5|31101.5|31066.5|31102|31067|31099|31064|27
1702891500000|2023-12-18 09:25:00|31102|31067|31101|31066|31102|31067|31101|31066|5
1702891800000|2023-12-18 09:30:00|31100.5|31065.5|31101|31066|31101|31066|31100.5|31065.5|6
1702892100000|2023-12-18 09:35:00|31103.5|31068.5|31104.9|31069.9|31106.5|31071.5|31103|31068|25
1702892400000|2023-12-18 09:40:00|31104.5|31069.5|31110.5|31090.5|31113.5|31093.5|31101.5|31069.5|40
1702892700000|2023-12-18 09:45:00|31110.4|31090.4|31114.5|31079.5|31117.5|31097.5|31107.5|31078|36
1702893000000|2023-12-18 09:50:00|31115|31080|31113|31078|31115|31080|31113|31078|14
1702893300000|2023-12-18 09:55:00|31112.5|31077.5|31102.3|31082.3|31113|31082.3|31101.8|31073.3|24
1702893600000|2023-12-18 10:00:00|31102.5|31082.5|31124.5|31089.5|31126.5|31097|31102.5|31077.3|68
1702893900000|2023-12-18 10:05:00|31125|31090|31128.5|31093.5|31131|31096|31124|31089|42
1702894200000|2023-12-18 10:10:00|31128.3|31093.3|31124|31089|31130.6|31105.8|31124|31089|36
1702894500000|2023-12-18 10:15:00|31124.5|31089.5|31126|31091|31126.5|31098|31115|31088|20
1702894800000|2023-12-18 10:20:00|31126.5|31091.5|31122|31087|31126.5|31091.5|31121|31086|33
1702895100000|2023-12-18 10:25:00|31121.9|31086.9|31124|31089|31125|31090|31121.9|31086.9|13
1702895400000|2023-12-18 10:30:00|31124.5|31089.5|31126.5|31091.5|31126.5|31091.5|31124.5|31089.5|9
1702895700000|2023-12-18 10:35:00|31127|31092|31123|31103|31130.5|31103|31121.5|31092|26
1702896000000|2023-12-18 10:40:00|31123.5|31103.5|31126.5|31106.5|31131.5|31111.5|31123.5|31103.5|26
1702896300000|2023-12-18 10:45:00|31126|31106|31126|31106|31126|31106|31126|31106|1
1702896600000|2023-12-18 10:50:00|31126.5|31106.5|31126.5|31106.5|31127|31107|31126|31106|5
1702896900000|2023-12-18 10:55:00|31128|31108|31126|31106|31129|31109|31126|31106|8
1702897200000|2023-12-18 11:00:00|31126.5|31106.5|31131.2|31096.2|31135|31108.5|31125.5|31095.5|31
1702897500000|2023-12-18 11:05:00|31130.7|31095.7|31129|31094|31130.7|31095.7|31114.2|31075|51
1702897800000|2023-12-18 11:10:00|31129.5|31094.5|31127|31092|31132.2|31097.2|31126.5|31091.5|16
1702898100000|2023-12-18 11:15:00|31127.5|31092.5|31127.5|31092.5|31127.5|31092.5|31125.5|31090.5|11
1702898400000|2023-12-18 11:20:00|31127|31092|31127.5|31092.5|31127.5|31092.5|31127|31092|2
1702898700000|2023-12-18 11:25:00|31128|31093|31127.5|31092.5|31128|31093|31127.5|31092.5|2
1702899000000|2023-12-18 11:30:00|31128|31093|31126|31091|31132|31097|31107|31072|22
1702899300000|2023-12-18 11:35:00|31126.5|31091.5|31130|31095|31131.5|31104.5|31122|31090|23
1702899600000|2023-12-18 11:40:00|31130.5|31095.5|31113.5|31078.5|31130.5|31095.5|31111.5|31076.5|29
1702899900000|2023-12-18 11:45:00|31118.5|31083.5|31113|31078|31118.5|31083.5|31113|31078|15
1702900200000|2023-12-18 11:50:00|31112.5|31077.5|31113|31078|31114.5|31079.5|31111.5|31076.5|23
1702900500000|2023-12-18 11:55:00|31116.9|31081.9|31118.5|31083.5|31118.5|31083.5|31116.9|31081.9|11
1702900800000|2023-12-18 12:00:00|31119.5|31084.5|31122.5|31087.5|31122.5|31087.5|31119.5|31084.5|18
1702901100000|2023-12-18 12:05:00|31122|31087|31122.5|31087.5|31123|31088|31122|31087|6
1702901400000|2023-12-18 12:10:00|31122|31087|31121|31086|31122|31087|31119.5|31084.5|14
1702901700000|2023-12-18 12:15:00|31121.5|31086.5|31122|31087|31122|31087|31121.5|31086.5|4
1702902000000|2023-12-18 12:20:00|31122.5|31087.5|31122|31087|31123|31088|31122|31087|4
1702902300000|2023-12-18 12:25:00|31122.5|31087.5|31122.5|31087.5|31122.5|31087.5|31122|31087|3
1702902600000|2023-12-18 12:30:00|31123|31088|31117|31082|31123|31088|31117|31082|8
1702903200000|2023-12-18 12:40:00|31116.8|31081.8|31117.8|31082.8|31117.8|31082.8|31116.8|31081.8|4
1702903500000|2023-12-18 12:45:00|31117.5|31082.5|31122.5|31087.5|31123|31095|31114.5|31082.5|17
1702903800000|2023-12-18 12:50:00|31123|31088|31117|31097|31125|31098|31116.5|31087.5|12
1702904100000|2023-12-18 12:55:00|31116.5|31096.5|31114|31094|31117|31097|31114|31094|6
1702904400000|2023-12-18 13:00:00|31114.5|31094.5|31114.5|31079.5|31121.5|31094.7|31108.3|31078.5|13
1702904700000|2023-12-18 13:05:00|31109|31089|31117.5|31082.5|31117.5|31089|31108.5|31081.5|12
1702905000000|2023-12-18 13:10:00|31117|31082|31130.5|31095.5|31130.5|31098.8|31116.5|31081.5|18
1702905300000|2023-12-18 13:15:00|31132.5|31097.5|31114.7|31079.7|31132.5|31097.5|31111|31073.1|65
1702905600000|2023-12-18 13:20:00|31115|31080|31113|31078|31123|31087|31109|31074|54
1702905900000|2023-12-18 13:25:00|31112.6|31077.6|31117.8|31082.8|31117.8|31082.8|31112.6|31077.6|17
1702906200000|2023-12-18 13:30:00|31118.3|31083.3|31113|31075|31118.3|31089.6|31094.7|31055|55
1702906500000|2023-12-18 13:35:00|31112|31076|31128|31093|31130.5|31095.5|31112|31076|71
1702906800000|2023-12-18 13:40:00|31127.8|31092.8|31133.4|31098.4|31133.4|31098.4|31127.7|31092.7|18
1702907100000|2023-12-18 13:45:00|31133|31098|31133.8|31098.8|31133.9|31098.9|31133|31098|10
1702907400000|2023-12-18 13:50:00|31133.5|31098.5|31133.3|31098.3|31133.5|31098.5|31133|31098|5
1702907700000|2023-12-18 13:55:00|31133.4|31098.4|31129.5|31094.5|31133.9|31098.9|31129.5|31094.5|6
1702908000000|2023-12-18 14:00:00|31130|31095|31148|31110|31148|31110.5|31129.5|31094.5|48
1702908300000|2023-12-18 14:05:00|31149|31109|31157|31122|31166|31126|31145.2|31109|35
1702908600000|2023-12-18 14:10:00|31155|31121|31179.5|31144.5|31179.5|31144.5|31149.7|31114.7|50
1702908900000|2023-12-18 14:15:00|31179|31144|31184.5|31149.5|31184.5|31149.5|31179|31144|21
1702909200000|2023-12-18 14:20:00|31183|31148|31174|31139|31183|31148|31165.3|31139|11
1702909500000|2023-12-18 14:25:00|31174.5|31139.5|31168|31133|31175.5|31140.5|31158.2|31130.5|31
1702909800000|2023-12-18 14:30:00|31167.5|31132.5|31168|31133|31168|31133|31167.5|31132.5|4
1702910100000|2023-12-18 14:35:00|31168.5|31133.5|31168.5|31133.5|31168.5|31133.5|31168.5|31133.5|1
1702910400000|2023-12-18 14:40:00|31169|31134|31168.5|31133.5|31170|31135|31168.5|31133.5|12
1702910700000|2023-12-18 14:45:00|31168|31133|31169|31134|31169|31134|31168|31133|7
1702911000000|2023-12-18 14:50:00|31168.5|31148.5|31177.4|31142.4|31178.5|31148.5|31168.5|31141.2|37
1702911300000|2023-12-18 14:55:00|31177.1|31142.1|31174.5|31139.5|31178.6|31143.6|31174.2|31139.2|29
1702911600000|2023-12-18 15:00:00|31174|31139|31174.5|31139.5|31174.5|31139.5|31173.5|31138.5|10
1702911900000|2023-12-18 15:05:00|31175|31140|31183|31148|31183|31148|31175|31140|24
1702912200000|2023-12-18 15:10:00|31182.5|31147.5|31183|31148|31183.5|31148.5|31180|31145|23
1702912500000|2023-12-18 15:15:00|31183.5|31148.5|31182.5|31147.5|31183.5|31148.5|31182|31147|11
1702912800000|2023-12-18 15:20:00|31183|31148|31178|31158|31187|31158.5|31178|31148|11
1702913100000|2023-12-18 15:25:00|31177.5|31157.5|31174.5|31154.5|31177.5|31157.5|31174.5|31154.5|6
1702913400000|2023-12-18 15:30:00|31174|31154|31182.5|31147.5|31184|31154.5|31174|31147.5|18
1702913700000|2023-12-18 15:35:00|31183|31148|31184.5|31149.5|31184.5|31149.5|31183|31148|20
1702914000000|2023-12-18 15:40:00|31184|31149|31193|31158|31193|31158|31184|31149|17
1702914300000|2023-12-18 15:45:00|31193.5|31158.5|31202|31167|31203.5|31175.5|31179|31144|73
1702914600000|2023-12-18 15:50:00|31202.5|31167.5|31192|31154.9|31202.5|31167.5|31184.5|31149.5|54
1702914900000|2023-12-18 15:55:00|31193|31152.9|31187.5|31152.5|31195|31152.9|31177.5|31142.5|19
1702915200000|2023-12-18 16:00:00|31184.4|31149.4|31183|31148|31184.4|31149.4|31182|31147|11
1702915500000|2023-12-18 16:05:00|31183.5|31148.5|31195.7|31160.7|31199.7|31164.7|31183.5|31148.5|40
1702915800000|2023-12-18 16:10:00|31196|31161|31185|31150|31196|31161|31185|31150|18
1702916100000|2023-12-18 16:15:00|31184.5|31149.5|31187|31152|31187.5|31152.5|31184|31149|18
1702916400000|2023-12-18 16:20:00|31187.4|31152.4|31192|31157|31193|31158|31187.4|31152.4|5
1702916700000|2023-12-18 16:25:00|31191.5|31156.5|31190|31155|31192|31157|31188|31153|19
1702917000000|2023-12-18 16:30:00|31190.5|31155.5|31190.7|31155.7|31191.7|31156.7|31190|31155|16
1702917300000|2023-12-18 16:35:00|31190.9|31155.9|31191.1|31156.1|31191.7|31156.7|31190.9|31155.9|23
1702917600000|2023-12-18 16:40:00|31191.6|31156.6|31193.5|31158.5|31194|31159|31191.2|31156.2|15
1702917900000|2023-12-18 16:45:00|31193|31158|31194.9|31159.9|31198.9|31163.9|31193|31158|37
1702918200000|2023-12-18 16:50:00|31194.5|31159.5|31198.5|31163.5|31199|31164|31194|31159|11
1702918500000|2023-12-18 16:55:00|31199|31164|31198.5|31163.5|31199.5|31164.5|31198.5|31163.5|6
1702918800000|2023-12-18 17:00:00|31198|31163|31197|31162|31198|31163|31196.5|31161.5|7
1702919400000|2023-12-18 17:10:00|31197.5|31162.5|31198.5|31163.5|31199|31164|31197.5|31162.5|5
1702919700000|2023-12-18 17:15:00|31199|31164|31199|31164|31199|31164|31198.5|31163.5|5
1702920000000|2023-12-18 17:20:00|31198.5|31163.5|31198.5|31163.5|31198.5|31163.5|31198.5|31163.5|1
1702920600000|2023-12-18 17:30:00|31194.5|31159.5|31199|31164|31199|31164|31194.5|31159.5|2
1702921200000|2023-12-18 17:40:00|31197.9|31162.9|31195|31160|31197.9|31162.9|31194|31159|7
1702921500000|2023-12-18 17:45:00|31194.5|31159.5|31193.5|31158.5|31194.5|31159.5|31193.5|31158.5|3
1702921800000|2023-12-18 17:50:00|31193|31158|31189|31154|31193|31158|31189|31154|25
1702922100000|2023-12-18 17:55:00|31188.2|31153.2|31185.5|31150.5|31188.2|31153.2|31184.5|31149.5|9
1702922400000|2023-12-18 18:00:00|31185|31150|31185|31150|31185.5|31150.5|31184.5|31149.5|7
1702923300000|2023-12-18 18:15:00|31184.5|31149.5|31184.5|31149.5|31184.5|31149.5|31184.5|31149.5|1
1702923600000|2023-12-18 18:20:00|31190|31155|31190|31155|31190.5|31155.5|31190|31155|7
1702923900000|2023-12-18 18:25:00|31190.5|31155.5|31190.5|31155.5|31191|31156|31189.5|31154.5|9
1702924500000|2023-12-18 18:35:00|31191|31156|31192|31157|31193.2|31158.2|31190.5|31155.5|22
1702924800000|2023-12-18 18:40:00|31191.5|31156.5|31192|31157|31192.5|31157.5|31191.5|31156.5|14
1702925100000|2023-12-18 18:45:00|31192.5|31157.5|31193.5|31158.5|31194|31159|31192.5|31157.5|14
1702925400000|2023-12-18 18:50:00|31194|31159|31192|31157|31194|31159|31192|31157|17
1702925700000|2023-12-18 18:55:00|31192.5|31157.5|31191.5|31156.5|31193.5|31158.5|31191|31156|15
1702926000000|2023-12-18 19:00:00|31192|31157|31191.5|31156.5|31192|31157|31191.5|31156.5|2
1702926300000|2023-12-18 19:05:00|31192|31157|31191.5|31156.5|31192|31157|31191|31156|9
1702926600000|2023-12-18 19:10:00|31192|31157|31201|31166|31201.5|31166.5|31191.5|31156.5|28
1702927200000|2023-12-18 19:20:00|31201.5|31166.5|31202|31167|31202.5|31167.5|31200.5|31165.5|15
1702927500000|2023-12-18 19:25:00|31201.4|31166.4|31200.5|31165.5|31202|31167|31199.7|31164.7|34
1702927800000|2023-12-18 19:30:00|31201|31166|31200.5|31165.5|31201.5|31166.5|31200.5|31165.5|12
1702928100000|2023-12-18 19:35:00|31201|31166|31201.5|31166.5|31201.5|31166.5|31200.5|31165.5|10
1702928400000|2023-12-18 19:40:00|31201|31166|31205|31170|31205.5|31170.5|31200.5|31165.5|13
1702928700000|2023-12-18 19:45:00|31204|31169|31203.5|31168.5|31204|31169|31203|31168|8
1702929600000|2023-12-18 20:00:00|31204|31169|31204.5|31169.5|31204.5|31169.5|31203.5|31168.5|6
1702929900000|2023-12-18 20:05:00|31204|31169|31204.5|31169.5|31204.5|31169.5|31204|31169|6
1702930200000|2023-12-18 20:10:00|31204|31169|31203.5|31168.5|31204.5|31169.5|31202.5|31167.5|14
1702930500000|2023-12-18 20:15:00|31203|31168|31203.5|31168.5|31203.5|31168.5|31203|31168|2
1702931400000|2023-12-18 20:30:00|31203|31168|31198.5|31163.5|31203|31168|31198.5|31163.5|7
1702931700000|2023-12-18 20:35:00|31199|31164|31201|31166|31202.5|31167.5|31199|31164|7
1702932000000|2023-12-18 20:40:00|31201.5|31166.5|31203|31168|31203|31168|31201.5|31166.5|6
1702932300000|2023-12-18 20:45:00|31202.5|31167.5|31201.5|31166.5|31203|31168|31200.5|31165.5|13
1702932600000|2023-12-18 20:50:00|31200.8|31165.8|31198|31163|31200.8|31165.8|31197|31162|12
1702932900000|2023-12-18 20:55:00|31197.5|31162.5|31197.5|31162.5|31198|31163|31197|31162|5
1702951200000|2023-12-19 02:00:00|31195.5|31175.5|31185.5|31165.5|31196|31176|31185|31165|36
1702951500000|2023-12-19 02:05:00|31186|31166|31174|31154|31190.5|31170.5|31174|31154|65
1702951800000|2023-12-19 02:10:00|31174.5|31154.5|31178.5|31158.5|31179.8|31159.8|31173|31153|63
1702952100000|2023-12-19 02:15:00|31179|31159|31190.3|31170.3|31191.1|31171.1|31178.8|31158.8|55
1702952400000|2023-12-19 02:20:00|31191.4|31171.4|31200.4|31165.4|31206.2|31180.7|31191.4|31163.5|92
1702952700000|2023-12-19 02:25:00|31200.2|31165.2|31186.2|31166.2|31200.2|31170.8|31179.5|31159.5|76
1702953000000|2023-12-19 02:30:00|31186.5|31166.5|31168|31148|31187|31167|31168|31148|57
1702953300000|2023-12-19 02:35:00|31167.4|31147.4|31179.5|31159.5|31179.5|31159.5|31156|31131.5|81
1702953600000|2023-12-19 02:40:00|31187.5|31152.5|31184.7|31164.7|31189|31164.7|31174.2|31152.5|49
1702953900000|2023-12-19 02:45:00|31185|31165|31188.7|31168.7|31192.4|31172.4|31184.5|31164.5|34
1702954200000|2023-12-19 02:50:00|31189|31169|31197.9|31177.9|31204.5|31184.5|31189|31169|83
1702954500000|2023-12-19 02:55:00|31197.4|31177.4|31199|31179|31201|31181|31189|31169|82
1702954800000|2023-12-19 03:00:00|31199.5|31179.5|31195.5|31175.5|31210|31182|31194.5|31173.5|61
1702955100000|2023-12-19 03:05:00|31196|31176|31192|31172|31196|31176|31188|31168|43
1702955400000|2023-12-19 03:10:00|31192.5|31172.5|31187|31167|31193.5|31173.5|31187|31167|12
1702955700000|2023-12-19 03:15:00|31188|31168|31183|31163|31188.5|31168.5|31181.5|31161.5|33
1702956000000|2023-12-19 03:20:00|31182.5|31162.5|31177|31157|31186|31166|31174|31154|32
1702956300000|2023-12-19 03:25:00|31177.5|31157.5|31177.5|31157.5|31180.5|31160.5|31176.5|31156.5|23
1702956600000|2023-12-19 03:30:00|31177|31157|31178.5|31158.5|31183.5|31163.5|31177|31157|70
1702956900000|2023-12-19 03:35:00|31178|31158|31182|31162|31186.5|31166.5|31178|31158|63
1702957200000|2023-12-19 03:40:00|31182.5|31162.5|31176.5|31156.5|31187|31167|31176|31156|75
1702957500000|2023-12-19 03:45:00|31175.5|31155.5|31177|31157|31186|31166|31174.5|31154.5|59
1702957800000|2023-12-19 03:50:00|31176.5|31156.5|31176.5|31156.5|31178.5|31158.5|31175.5|31155.5|22
1702958100000|2023-12-19 03:55:00|31176|31156|31176.5|31156.5|31177|31157|31175.5|31155.5|10
1702958400000|2023-12-19 04:00:00|31177|31157|31179|31159|31181|31161|31177|31157|22
1702958700000|2023-12-19 04:05:00|31178.5|31158.5|31175|31155|31178.5|31158.5|31174|31154|18
1702959000000|2023-12-19 04:10:00|31178|31158|31180.5|31160.5|31182|31162|31178|31158|26
1702959300000|2023-12-19 04:15:00|31181|31161|31179.5|31159.5|31181|31161|31179|31159|8
1702959600000|2023-12-19 04:20:00|31180|31160|31178.5|31158.5|31184.5|31164.5|31178.5|31158.5|28
1702959900000|2023-12-19 04:25:00|31178|31158|31178|31158|31178.5|31158.5|31177.5|31157.5|15
1702960200000|2023-12-19 04:30:00|31178.5|31158.5|31178.5|31158.5|31179|31159|31177.5|31157.5|9
1702960500000|2023-12-19 04:35:00|31178|31158|31179|31159|31179|31159|31178|31158|5
1702960800000|2023-12-19 04:40:00|31179.5|31159.5|31179|31159|31183.5|31163.5|31178.5|31158.5|9
1702961100000|2023-12-19 04:45:00|31178.5|31158.5|31178|31158|31178.5|31158.5|31177|31157|12
1702961400000|2023-12-19 04:50:00|31177.5|31157.5|31178|31158|31178|31158|31177|31157|6
1702961700000|2023-12-19 04:55:00|31178.5|31158.5|31179.5|31159.5|31183.5|31163.5|31178|31158|14
1702962000000|2023-12-19 05:00:00|31180|31160|31183.5|31163.5|31184.5|31164.5|31180|31160|31
1702962300000|2023-12-19 05:05:00|31183|31163|31178.5|31158.5|31185|31165|31177.5|31157.5|34
1702962600000|2023-12-19 05:10:00|31178|31158|31179|31159|31181|31161|31174.5|31154.5|37
1702962900000|2023-12-19 05:15:00|31178.5|31158.5|31171|31151|31178.5|31158.5|31171|31151|21
1702963200000|2023-12-19 05:20:00|31170.5|31150.5|31170|31150|31170.5|31150.5|31168|31148|15
1702963500000|2023-12-19 05:25:00|31170.5|31150.5|31170.5|31150.5|31171|31151|31170|31150|11
1702963800000|2023-12-19 05:30:00|31170.7|31150.7|31174.5|31154.5|31176|31156|31170.7|31150.7|34
1702964100000|2023-12-19 05:35:00|31174|31154|31173|31153|31176|31156|31172.5|31152.5|32
1702964400000|2023-12-19 05:40:00|31172.5|31152.5|31173|31153|31176|31156|31172.5|31152.5|20
1702964700000|2023-12-19 05:45:00|31173.5|31153.5|31172.5|31152.5|31173.5|31153.5|31172.5|31152.5|20
1702965000000|2023-12-19 05:50:00|31173|31153|31175|31155|31176.5|31156.5|31173|31153|8
1702965300000|2023-12-19 05:55:00|31175.5|31155.5|31178|31158|31179|31159|31175.5|31155.5|14
1702965600000|2023-12-19 06:00:00|31177.5|31157.5|31174|31154|31177.5|31157.5|31174|31154|3
1702965900000|2023-12-19 06:05:00|31173|31153|31178|31158|31178|31158|31173|31153|10
1702966200000|2023-12-19 06:10:00|31179|31159|31184|31164|31195.1|31167|31178|31155.1|43
1702966500000|2023-12-19 06:15:00|31185|31165|31191.5|31171.5|31194.5|31174.5|31185|31165|55
1702966800000|2023-12-19 06:20:00|31192|31172|31191.5|31171.5|31199|31179|31187.5|31167.5|44
1702967100000|2023-12-19 06:25:00|31191|31171|31192|31172|31196.5|31176.5|31187|31167|45
1702967400000|2023-12-19 06:30:00|31191.5|31171.5|31195.5|31175.5|31196|31176|31187.4|31167.4|34
1702967700000|2023-12-19 06:35:00|31196|31176|31187.5|31167.5|31198.5|31178.5|31185.5|31165.5|75
1702968000000|2023-12-19 06:40:00|31188|31168|31192|31172|31193|31173|31186.5|31166.5|28
1702968300000|2023-12-19 06:45:00|31192.5|31172.5|31186|31166|31192.5|31172.5|31185|31165|24
1702968600000|2023-12-19 06:50:00|31186.5|31166.5|31193|31173|31195|31175|31185|31165|83
1702968900000|2023-12-19 06:55:00|31193.5|31173.5|31199.5|31179.5|31207|31187|31193|31173|103
1702969200000|2023-12-19 07:00:00|31200.1|31180.1|31207.5|31187.5|31216.3|31196.3|31199.5|31179.5|83
1702969500000|2023-12-19 07:05:00|31207|31187|31196.5|31176.5|31210.5|31190.5|31196|31176|57
1702969800000|2023-12-19 07:10:00|31198.5|31178.5|31195.5|31175.5|31202|31182|31194|31174|64
1702970100000|2023-12-19 07:15:00|31195.2|31175.2|31198|31178|31202|31182|31195.2|31175.2|53
1702970400000|2023-12-19 07:20:00|31197|31177|31193.5|31173.5|31199|31179|31193|31173|24
1702970700000|2023-12-19 07:25:00|31197.5|31177.5|31196.5|31176.5|31199.5|31179.5|31196|31176|22
1702971000000|2023-12-19 07:30:00|31197|31177|31189.3|31169.3|31201|31181|31189.3|31169.3|76
1702971300000|2023-12-19 07:35:00|31189.8|31169.8|31195.5|31175.5|31201|31181|31189.8|31169.8|52
1702971600000|2023-12-19 07:40:00|31195|31175|31197.5|31177.5|31197.9|31177.9|31194|31174|43
1702971900000|2023-12-19 07:45:00|31197|31177|31196.5|31176.5|31201.1|31181.1|31195.5|31175.5|43
1702972200000|2023-12-19 07:50:00|31197.4|31177.4|31196.5|31176.5|31202|31182|31193.5|31173.5|97
1702972500000|2023-12-19 07:55:00|31197|31177|31202|31182|31203.8|31183.8|31196.5|31176.5|63
1702972800000|2023-12-19 08:00:00|31202.5|31182.5|31200|31180|31203.5|31183.5|31197.5|31177.5|54
1702973100000|2023-12-19 08:05:00|31199.5|31179.5|31200.5|31180.5|31201|31181|31198.5|31178.5|29
1702973400000|2023-12-19 08:10:00|31200|31180|31198|31178|31200|31180|31197.5|31177.5|15
1702973700000|2023-12-19 08:15:00|31197.5|31177.5|31196.5|31176.5|31202.5|31182.5|31196.5|31176.5|42
1702974000000|2023-12-19 08:20:00|31197|31177|31198|31178|31198|31178|31196|31176|29
1702974300000|2023-12-19 08:25:00|31197.5|31177.5|31197.5|31177.5|31197.5|31177.5|31197.5|31177.5|1
1702974600000|2023-12-19 08:30:00|31197|31177|31197.5|31177.5|31197.5|31177.5|31196.5|31176.5|6
1702975200000|2023-12-19 08:40:00|31192.7|31172.7|31189|31169|31199.5|31172.7|31187.5|31163.9|39
1702975500000|2023-12-19 08:45:00|31190|31170|31197.5|31177.5|31201|31181|31190|31170|26
1702975800000|2023-12-19 08:50:00|31198|31178|31195.5|31175.5|31198.5|31178.5|31195.5|31175.5|14
1702976100000|2023-12-19 08:55:00|31196|31176|31191.5|31171.5|31198.5|31178.5|31191.5|31171.5|44
1702976400000|2023-12-19 09:00:00|31191|31171|31189.5|31169.5|31203|31177|31184|31157.5|52
1702976700000|2023-12-19 09:05:00|31189|31169|31189.5|31169.5|31190|31170|31189|31169|6
1702977000000|2023-12-19 09:10:00|31190|31170|31190|31170|31190|31170|31189.5|31169.5|3
1702977300000|2023-12-19 09:15:00|31189.5|31169.5|31187|31167|31189.5|31169.5|31187|31167|6
1702977600000|2023-12-19 09:20:00|31187.5|31167.5|31187.5|31167.5|31191.5|31171.5|31186.5|31166.5|22
1702977900000|2023-12-19 09:25:00|31188|31168|31187.5|31167.5|31190.5|31170.5|31187.5|31167.5|7
1702978200000|2023-12-19 09:30:00|31188|31168|31187.5|31167.5|31189|31169|31187.5|31167.5|19
1702978500000|2023-12-19 09:35:00|31188|31168|31187.5|31167.5|31188|31168|31187.5|31167.5|6
1702979400000|2023-12-19 09:50:00|31186.5|31166.5|31186.5|31166.5|31187|31167|31185|31165|18
1702979700000|2023-12-19 09:55:00|31186|31166|31187|31167|31187|31167|31185|31165|13
1702980000000|2023-12-19 10:00:00|31186.5|31166.5|31182|31162|31186.5|31166.5|31182|31162|6
1702980300000|2023-12-19 10:05:00|31182.5|31162.5|31188|31168|31192.5|31172.5|31182|31162|28
1702980600000|2023-12-19 10:10:00|31188.5|31168.5|31188.5|31168.5|31193.5|31173.5|31188|31168|21
1702980900000|2023-12-19 10:15:00|31189|31169|31187.5|31167.5|31192.5|31172.5|31187.5|31167.5|13
1702981200000|2023-12-19 10:20:00|31187|31167|31187.5|31167.5|31187.5|31167.5|31186.5|31166.5|4
1702981500000|2023-12-19 10:25:00|31187|31167|31187|31167|31187|31167|31184.5|31164.5|10
1702981800000|2023-12-19 10:30:00|31186.5|31166.5|31189|31169|31189.5|31169.5|31184|31164|15
1702982100000|2023-12-19 10:35:00|31191|31171|31193.5|31173.5|31198.5|31178.5|31189.5|31169.5|29
1702982400000|2023-12-19 10:40:00|31194|31174|31197|31177|31197.5|31177.5|31192|31172|15
1702982700000|2023-12-19 10:45:00|31196.5|31176.5|31192.5|31172.5|31196.5|31176.5|31192|31172|6
1702983000000|2023-12-19 10:50:00|31192|31172|31187|31152|31193|31172|31171.5|31129.5|62
1702983300000|2023-12-19 10:55:00|31187.5|31152.5|31188.5|31153.5|31191.5|31156.5|31187|31152|42
1702983600000|2023-12-19 11:00:00|31184.5|31149.5|31191.5|31156.5|31193|31158|31184|31149|34
1702983900000|2023-12-19 11:05:00|31192|31157|31191.5|31156.5|31196|31161|31191.5|31156.5|29
1702984200000|2023-12-19 11:10:00|31184.5|31164.5|31184.5|31164.5|31185.5|31165.5|31184.5|31164.5|15
1702984500000|2023-12-19 11:15:00|31185|31165|31183|31163|31187.5|31167.5|31182.5|31162.5|15
1702984800000|2023-12-19 11:20:00|31183.5|31163.5|31182|31162|31184|31164|31182|31162|14
1702985100000|2023-12-19 11:25:00|31181.5|31161.5|31181.5|31161.5|31181.5|31161.5|31181.5|31161.5|1
1702985400000|2023-12-19 11:30:00|31177|31157|31180|31145|31185.5|31157|31171|31144.5|45
1702985700000|2023-12-19 11:35:00|31180.5|31145.5|31178.6|31143.6|31181|31146|31178.6|31143.6|12
1702986000000|2023-12-19 11:40:00|31179|31144|31179.7|31144.7|31182.7|31147.7|31179|31144|19
1702986300000|2023-12-19 11:45:00|31180|31145|31180.5|31160.5|31184.4|31160.5|31175|31145|45
1702986600000|2023-12-19 11:50:00|31179.5|31159.5|31183|31163|31187|31167|31175|31155|25
1702986900000|2023-12-19 11:55:00|31184.5|31164.5|31188|31168|31193|31173|31184.5|31164.5|15
1702987200000|2023-12-19 12:00:00|31187.5|31167.5|31197.5|31162.5|31199.1|31173|31183|31157.5|51
1702987500000|2023-12-19 12:05:00|31198|31163|31197.5|31162.5|31198|31163|31197.5|31162.5|2
1702987800000|2023-12-19 12:10:00|31189.4|31169.4|31178|31143|31189.4|31169.4|31150.5|31115.5|50
1702988100000|2023-12-19 12:15:00|31176.5|31141.5|31173.7|31138.7|31178.5|31143.5|31173.6|31138.6|44
1702988400000|2023-12-19 12:20:00|31172.5|31137.5|31168.5|31133.5|31172.5|31137.5|31168.5|31133.5|16
1702988700000|2023-12-19 12:25:00|31168|31133|31170.5|31135.5|31170.5|31135.5|31168|31133|5
1702989000000|2023-12-19 12:30:00|31171|31136|31174.7|31139.7|31175|31140|31169.5|31134.5|13
1702989300000|2023-12-19 12:35:00|31174.2|31139.2|31174|31139|31175.4|31140.4|31174|31139|18
1702989600000|2023-12-19 12:40:00|31173.5|31138.5|31158.5|31138.5|31173.5|31143.5|31158.5|31136.4|13
1702989900000|2023-12-19 12:45:00|31158|31138|31162.5|31127.5|31162.5|31138|31152|31127.5|17
1702990200000|2023-12-19 12:50:00|31162.2|31127.2|31158.5|31123.5|31162.3|31127.3|31158.5|31123.5|21
1702990500000|2023-12-19 12:55:00|31158|31123|31147|31112|31158|31123|31146.5|31111.5|25
1702990800000|2023-12-19 13:00:00|31146.5|31111.5|31163|31125.2|31168|31129.1|31143.9|31110.4|65
1702991100000|2023-12-19 13:05:00|31164|31127.7|31165|31130|31172.6|31137.6|31162|31123|56
1702991400000|2023-12-19 13:10:00|31164.7|31129.7|31150.1|31130.1|31164.9|31134.4|31149.8|31122.9|42
1702991700000|2023-12-19 13:15:00|31150.9|31130.9|31147.3|31112.3|31158.2|31131.4|31147.2|31112.2|42
1702992000000|2023-12-19 13:20:00|31147.6|31112.6|31147.1|31112.1|31148.7|31113.7|31142.7|31107.7|41
1702992300000|2023-12-19 13:25:00|31147.2|31112.2|31144.9|31109.9|31147.6|31112.6|31132.5|31095|42
1702992600000|2023-12-19 13:30:00|31145.4|31110.4|31145.5|31110.5|31146.5|31111.5|31144.2|31109.2|22
1702992900000|2023-12-19 13:35:00|31145.7|31110.7|31144.6|31109.6|31145.7|31110.7|31136.3|31101.3|35
1702993200000|2023-12-19 13:40:00|31145.1|31110.1|31142|31107|31150.4|31122.5|31141|31106|37
1702993500000|2023-12-19 13:45:00|31142.4|31107.4|31133.1|31098.1|31142.4|31107.4|31131.5|31096.5|39
1702993800000|2023-12-19 13:50:00|31128.4|31108.4|31128.7|31093.7|31138.9|31109.7|31127.9|31093.7|39
1702994100000|2023-12-19 13:55:00|31128.1|31093.1|31139.8|31104.8|31140.7|31105.7|31128.1|31093.1|42
1702994400000|2023-12-19 14:00:00|31141.7|31106.7|31139.5|31104.5|31147.5|31112.5|31138|31103|31
1702994700000|2023-12-19 14:05:00|31138.8|31103.8|31138|31103|31140.5|31105.5|31134.2|31099.2|31
1702995000000|2023-12-19 14:10:00|31137.5|31102.5|31133|31113|31138.5|31113|31131.5|31099.5|23
1702995300000|2023-12-19 14:15:00|31133.5|31113.5|31127.5|31107.5|31137.5|31114|31126.5|31099.5|32
1702995600000|2023-12-19 14:20:00|31128|31108|31124|31104|31128|31108|31124|31104|25
1702995900000|2023-12-19 14:25:00|31124.5|31104.5|31131|31096|31132|31104.5|31124.5|31096|7
1702996200000|2023-12-19 14:30:00|31131.5|31096.5|31131|31096|31131.5|31096.5|31130.5|31095.5|8
1702996500000|2023-12-19 14:35:00|31130|31095|31124|31089|31131|31103|31115|31088.5|32
1702996800000|2023-12-19 14:40:00|31123.5|31088.5|31107|31087|31123.5|31095|31106|31082|38
1702997100000|2023-12-19 14:45:00|31107.5|31087.5|31107|31087|31107.5|31087.5|31105|31085|14
1702997400000|2023-12-19 14:50:00|31106.5|31086.5|31113|31093|31114|31094|31099|31079|25
1702997700000|2023-12-19 14:55:00|31113.5|31093.5|31106.5|31086.5|31114|31093.5|31106|31078.5|6
1702998000000|2023-12-19 15:00:00|31113|31093|31112.5|31092.5|31113.5|31093.5|31112.5|31092.5|6
1702998300000|2023-12-19 15:05:00|31118|31083|31101.5|31081.5|31118|31086.5|31101.5|31079.5|28
1702998600000|2023-12-19 15:10:00|31102.5|31082.5|31099.5|31079.5|31102.5|31082.5|31098|31078|10
1702998900000|2023-12-19 15:15:00|31099|31079|31096.5|31076.5|31103|31083|31095.5|31075.5|9
1702999200000|2023-12-19 15:20:00|31096|31076|31097.5|31077.5|31097.5|31077.5|31096|31076|6
1702999500000|2023-12-19 15:25:00|31098|31078|31103|31083|31104.5|31084.5|31098|31078|23
1702999800000|2023-12-19 15:30:00|31105|31085|31103.5|31083.5|31106|31086|31102|31082|14
1703000100000|2023-12-19 15:35:00|31103|31083|31106.5|31086.5|31113.8|31093.8|31102.5|31082.5|37
1703000400000|2023-12-19 15:40:00|31106|31086|31107|31087|31117|31091.5|31106|31082|23
1703000700000|2023-12-19 15:45:00|31107.5|31087.5|31115.9|31080.9|31121|31087.5|31107.5|31080.9|36
1703001000000|2023-12-19 15:50:00|31114.9|31079.9|31106|31086|31114.9|31086.5|31103.5|31076|18
1703001300000|2023-12-19 15:55:00|31106.5|31086.5|31112|31077|31113.5|31086.5|31106.5|31077|9
1703001600000|2023-12-19 16:00:00|31112.5|31077.5|31111.5|31091.5|31125|31099|31105.5|31077.5|22
1703001900000|2023-12-19 16:05:00|31119.5|31084.5|31123|31088|31126|31091|31119.5|31084.5|31
1703002200000|2023-12-19 16:10:00|31122.5|31087.5|31109.5|31089.5|31122.5|31094.5|31109.5|31086.5|9
1703002500000|2023-12-19 16:15:00|31110|31090|31111|31091|31111|31091|31109.5|31089.5|5
1703002800000|2023-12-19 16:20:00|31110.5|31090.5|31106|31086|31113.5|31090.5|31105|31077.5|29
1703003100000|2023-12-19 16:25:00|31105.5|31085.5|31118.5|31083.5|31119.5|31090.5|31105.5|31083|9
1703003400000|2023-12-19 16:30:00|31118|31083|31118|31083|31118.5|31083.5|31118|31083|3
1703003700000|2023-12-19 16:35:00|31117.5|31082.5|31111|31091|31119|31091.5|31111|31082|8
1703004000000|2023-12-19 16:40:00|31111.5|31091.5|31114.5|31079.5|31114.5|31091.5|31106.5|31079|15
1703004300000|2023-12-19 16:45:00|31114|31079|31117.5|31082.5|31117.5|31082.5|31113.5|31078.5|7
1703004900000|2023-12-19 16:55:00|31109.5|31089.5|31109.5|31089.5|31109.5|31089.5|31109.5|31089.5|1
1703005200000|2023-12-19 17:00:00|31110|31090|31112.5|31092.5|31121|31094|31110|31082|31
1703005500000|2023-12-19 17:05:00|31113|31093|31110.5|31090.5|31113|31093|31109.5|31089.5|20
1703005800000|2023-12-19 17:10:00|31111|31091|31111.5|31091.5|31111.5|31091.5|31111|31091|2
1703006100000|2023-12-19 17:15:00|31125.5|31105.5|31127.5|31092.5|31127.5|31105.5|31110.5|31083.5|18
1703006400000|2023-12-19 17:20:00|31128|31093|31132.5|31097.5|31133|31098|31127.5|31092.5|9
1703006700000|2023-12-19 17:25:00|31133|31098|31132.5|31097.5|31133|31098|31132|31097|6
1703007300000|2023-12-19 17:35:00|31131.5|31096.5|31122|31102|31131.5|31102|31117|31094|12
1703007900000|2023-12-19 17:45:00|31121.5|31101.5|31127|31107|31127|31107|31120.5|31100.5|9
1703008200000|2023-12-19 17:50:00|31126.5|31106.5|31126|31106|31126.5|31106.5|31126|31106|2
1703008500000|2023-12-19 17:55:00|31121|31101|31126|31106|31126.5|31106.5|31121|31101|7
1703008800000|2023-12-19 18:00:00|31126.5|31106.5|31120.5|31085.5|31126.5|31106.5|31118|31083|23
1703009100000|2023-12-19 18:05:00|31121|31086|31128.3|31093.3|31128.3|31093.3|31120.5|31085.5|31
1703009400000|2023-12-19 18:10:00|31128.8|31093.8|31129.5|31094.5|31129.5|31094.5|31128.5|31093.5|11
1703009700000|2023-12-19 18:15:00|31130|31095|31129.5|31094.5|31131.6|31096.6|31127.7|31092.7|31
1703010000000|2023-12-19 18:20:00|31129|31094|31128|31093|31129.5|31094.5|31128|31093|13
1703010300000|2023-12-19 18:25:00|31128.5|31093.5|31127.2|31092.2|31128.5|31093.5|31127.2|31092.2|6
1703010600000|2023-12-19 18:30:00|31127.5|31092.5|31126.2|31091.2|31127.9|31092.9|31126.2|31091.2|13
1703010900000|2023-12-19 18:35:00|31126.5|31091.5|31128|31093|31130|31095|31126.5|31091.5|26
1703011200000|2023-12-19 18:40:00|31128.5|31093.5|31127|31092|31129|31094|31125.5|31090.5|18
1703011500000|2023-12-19 18:45:00|31126.5|31091.5|31131|31111|31133|31113|31124|31091.5|22
1703011800000|2023-12-19 18:50:00|31130.5|31110.5|31136|31101|31138.5|31110.5|31130.5|31100.5|15
1703012100000|2023-12-19 18:55:00|31136.5|31101.5|31136.5|31101.5|31136.5|31101.5|31136|31101|5
1703012400000|2023-12-19 19:00:00|31136|31101|31138.5|31103.5|31138.5|31109|31128.5|31100.5|10
1703012700000|2023-12-19 19:05:00|31131.5|31111.5|31131|31096|31136|31111.5|31124|31095.5|22
1703013000000|2023-12-19 19:10:00|31129.5|31109.5|31137|31102|31137|31109.5|31129.5|31101|5
1703013300000|2023-12-19 19:15:00|31137.5|31102.5|31137|31102|31137.5|31102.5|31136|31101|12
1703013600000|2023-12-19 19:20:00|31137.5|31102.5|31137.5|31102.5|31138.5|31103.5|31137|31102|15
1703013900000|2023-12-19 19:25:00|31137|31102|31137.5|31102.5|31137.5|31102.5|31137|31102|8
1703014500000|2023-12-19 19:35:00|31137|31102|31127.5|31107.5|31140|31107.5|31127|31100.5|11
1703014800000|2023-12-19 19:40:00|31127|31107|31127|31107|31135|31108|31127|31097.4|13
1703015100000|2023-12-19 19:45:00|31125|31105|31124.5|31104.5|31125|31105|31124|31104|6
1703015400000|2023-12-19 19:50:00|31131|31096|31127.5|31092.5|31132|31097|31127|31092|20
1703015700000|2023-12-19 19:55:00|31121|31101|31122|31102|31122|31102|31121|31101|3
1703016000000|2023-12-19 20:00:00|31121.5|31101.5|31126|31091|31129.5|31101.5|31121|31091|8
1703016300000|2023-12-19 20:05:00|31126.5|31091.5|31127.5|31092.5|31127.5|31092.5|31125.5|31090.5|11
1703016600000|2023-12-19 20:10:00|31127|31092|31133.5|31098.5|31133.5|31098.5|31127|31092|16
1703016900000|2023-12-19 20:15:00|31133|31098|31131|31096|31133|31098|31130.5|31095.5|10
1703017200000|2023-12-19 20:20:00|31130.5|31095.5|31131.5|31096.5|31131.5|31096.5|31130.5|31095.5|3
1703017500000|2023-12-19 20:25:00|31131|31096|31131|31096|31131.5|31096.5|31131|31096|3
1703017800000|2023-12-19 20:30:00|31125.5|31090.5|31125.5|31090.5|31126.5|31091.5|31125|31090|9
1703018100000|2023-12-19 20:35:00|31126|31091|31127.5|31092.5|31128|31093|31126|31091|6
1703018400000|2023-12-19 20:40:00|31128|31093|31127.5|31092.5|31128|31093|31127.5|31092.5|2
1703018700000|2023-12-19 20:45:00|31128|31093|31127.5|31092.5|31128|31093|31127.5|31092.5|4
1703019000000|2023-12-19 20:50:00|31127|31092|31124|31089|31127.5|31092.5|31124|31089|11
1703019300000|2023-12-19 20:55:00|31123.5|31088.5|31123.5|31088.5|31123.5|31088.5|31123.5|31088.5|1
1703037600000|2023-12-20 02:00:00|31081|31061|31083|31063|31084|31064|31081|31061|23
1703037900000|2023-12-20 02:05:00|31082.5|31062.5|31087.5|31067.5|31087.5|31067.5|31082|31062|33
1703038200000|2023-12-20 02:10:00|31088.5|31068.5|31106|31086|31106|31086|31088.5|31068.5|55
1703038500000|2023-12-20 02:15:00|31106.4|31086.4|31114.3|31094.3|31127|31098.1|31106.4|31084.1|111
1703038800000|2023-12-20 02:20:00|31113.7|31093.7|31117|31097|31135.5|31108.5|31112.4|31087.6|124
1703039100000|2023-12-20 02:25:00|31117.5|31097.5|31106.5|31086.5|31120|31100|31105.5|31085.5|56
1703039400000|2023-12-20 02:30:00|31106.4|31086.4|31097|31077|31106.5|31086.5|31096.5|31076.5|23
1703039700000|2023-12-20 02:35:00|31096|31076|31099|31079|31102.5|31082.5|31092.5|31072.5|27
1703040000000|2023-12-20 02:40:00|31098.5|31078.5|31098.5|31078.5|31101|31081|31097|31077|33
1703040300000|2023-12-20 02:45:00|31098|31078|31098|31078|31105.5|31085.5|31097|31077|19
1703040600000|2023-12-20 02:50:00|31100|31080|31098|31078|31102.5|31082.5|31097|31077|28
1703040900000|2023-12-20 02:55:00|31101|31081|31098|31078|31101|31081|31091|31071|41
1703041200000|2023-12-20 03:00:00|31097.5|31077.5|31098|31078|31102.5|31082.5|31097|31077|18
1703041500000|2023-12-20 03:05:00|31098.5|31078.5|31092.5|31072.5|31102.5|31082.5|31092.5|31072.5|25
1703041800000|2023-12-20 03:10:00|31097.5|31077.5|31098.5|31078.5|31098.5|31078.5|31097.5|31077.5|7
1703042100000|2023-12-20 03:15:00|31098|31078|31097.5|31077.5|31098|31078|31097.5|31077.5|4
1703042400000|2023-12-20 03:20:00|31097|31077|31095|31075|31098|31078|31092|31072|44
1703042700000|2023-12-20 03:25:00|31095.5|31075.5|31093|31073|31097.2|31077.2|31092.5|31072.5|23
1703043000000|2023-12-20 03:30:00|31093.5|31073.5|31093.5|31073.5|31093.5|31073.5|31092.5|31072.5|12
1703043300000|2023-12-20 03:35:00|31093|31073|31093|31073|31093.5|31073.5|31092.5|31072.5|7
1703043600000|2023-12-20 03:40:00|31093.5|31073.5|31094|31074|31094|31074|31093|31073|6
1703043900000|2023-12-20 03:45:00|31094.5|31074.5|31092.5|31072.5|31098|31078|31092.5|31072.5|15
1703044200000|2023-12-20 03:50:00|31092.7|31072.7|31092.5|31072.5|31097.5|31077.5|31092.5|31072.5|22
1703044500000|2023-12-20 03:55:00|31093|31073|31098.5|31078.5|31112|31092|31092.5|31072.5|54
1703044800000|2023-12-20 04:00:00|31098|31078|31097.5|31077.5|31098|31078|31097|31077|6
1703045100000|2023-12-20 04:05:00|31095.5|31075.5|31097|31077|31097|31077|31095|31075|12
1703045400000|2023-12-20 04:10:00|31096.5|31076.5|31088|31068|31096.5|31076.5|31088|31068|17
1703045700000|2023-12-20 04:15:00|31088.5|31068.5|31091|31071|31091.5|31071.5|31088|31068|19
1703046000000|2023-12-20 04:20:00|31091.5|31071.5|31099|31079|31103|31083|31090.5|31070.5|82
1703046300000|2023-12-20 04:25:00|31099.5|31079.5|31097.5|31077.5|31099.5|31079.5|31096|31076|16
1703046600000|2023-12-20 04:30:00|31098|31078|31099.5|31079.5|31099.5|31079.5|31097.5|31077.5|12
1703046900000|2023-12-20 04:35:00|31099|31079|31098.5|31078.5|31099.5|31079.5|31098|31078|6
1703047200000|2023-12-20 04:40:00|31099|31079|31103|31083|31104|31084|31098|31078|22
1703047500000|2023-12-20 04:45:00|31103.5|31083.5|31103|31083|31108|31088|31102|31082|17
1703047800000|2023-12-20 04:50:00|31104|31084|31103|31083|31106|31086|31102|31082|29
1703048100000|2023-12-20 04:55:00|31102.5|31082.5|31103.5|31083.5|31105.5|31085.5|31101.5|31081.5|29
1703048400000|2023-12-20 05:00:00|31104|31084|31104|31084|31105.5|31085.5|31102.5|31082.5|40
1703048700000|2023-12-20 05:05:00|31103.5|31083.5|31107|31087|31107|31087|31101.5|31081.5|34
1703049000000|2023-12-20 05:10:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|1
1703049300000|2023-12-20 05:15:00|31109.5|31089.5|31136|31101|31140|31111.5|31109.5|31089.5|71
1703049600000|2023-12-20 05:20:00|31136.5|31101.5|31125.1|31105.1|31136.5|31106|31124.9|31097.3|44
1703049900000|2023-12-20 05:25:00|31125.5|31105.5|31122|31102|31125.5|31105.5|31118.5|31098.5|30
1703050200000|2023-12-20 05:30:00|31121.5|31101.5|31127.5|31107.5|31131|31111|31121|31101|30
1703050500000|2023-12-20 05:35:00|31127|31107|31122.5|31102.5|31127|31107|31122.5|31102.5|13
1703050800000|2023-12-20 05:40:00|31116.5|31096.5|31115.5|31095.5|31116.5|31096.5|31114.5|31094.5|7
1703051100000|2023-12-20 05:45:00|31116|31096|31108|31088|31117.5|31097.5|31101.5|31081.5|45
1703051400000|2023-12-20 05:50:00|31107.5|31087.5|31099|31079|31109|31089|31099|31079|32
1703051700000|2023-12-20 05:55:00|31098.9|31078.9|31089.5|31069.5|31098.9|31078.9|31089.5|31069.5|36
1703052000000|2023-12-20 06:00:00|31090|31070|31103.5|31083.5|31106.5|31086.5|31089.5|31069.5|47
1703052300000|2023-12-20 06:05:00|31103|31083|31104.5|31084.5|31106|31086|31103|31083|11
1703052600000|2023-12-20 06:10:00|31104|31084|31104.9|31084.9|31109|31089|31103.5|31083.5|54
1703052900000|2023-12-20 06:15:00|31105.4|31085.4|31103.6|31083.6|31109.6|31089.6|31102|31082|100
1703053200000|2023-12-20 06:20:00|31103.1|31083.1|31110.4|31090.4|31112.4|31092.4|31102.3|31082.3|74
1703053500000|2023-12-20 06:25:00|31111|31091|31109.5|31089.5|31115|31095|31106|31086|46
1703053800000|2023-12-20 06:30:00|31109.9|31089.9|31108.5|31088.5|31112.5|31092.5|31108.5|31088.5|21
1703054100000|2023-12-20 06:35:00|31109|31089|31116.5|31096.5|31117.5|31097.5|31104|31084|99
1703054400000|2023-12-20 06:40:00|31116|31096|31109.9|31089.9|31117|31097|31109.6|31089.6|31
1703054700000|2023-12-20 06:45:00|31110|31090|31113.5|31093.5|31114|31094|31110|31090|10
1703055000000|2023-12-20 06:50:00|31114|31094|31119|31099|31119|31099|31114|31094|25
1703055300000|2023-12-20 06:55:00|31119.5|31099.5|31126|31106|31127|31107|31117|31097|26
1703055600000|2023-12-20 07:00:00|31125.5|31105.5|31138.8|31118.8|31161.5|31133.1|31125.5|31098.3|157
1703055900000|2023-12-20 07:05:00|31139.3|31119.3|31128.5|31108.5|31140.5|31120.5|31126.7|31106.7|69
1703056200000|2023-12-20 07:10:00|31129|31109|31125.5|31105.5|31133|31113|31124.5|31104.5|29
1703056500000|2023-12-20 07:15:00|31126|31106|31127.5|31107.5|31129.4|31109.4|31125.5|31105.5|31
1703056800000|2023-12-20 07:20:00|31129.4|31109.4|31123|31103|31129.4|31109.4|31123|31103|35
1703057100000|2023-12-20 07:25:00|31122.5|31102.5|31095.5|31075.5|31122.5|31102.5|31095.5|31075.5|86
1703057400000|2023-12-20 07:30:00|31096|31076|31098.5|31078.5|31102.5|31082.5|31091|31071|90
1703057700000|2023-12-20 07:35:00|31099|31079|31090.3|31070.3|31101.6|31081.6|31088.5|31068.5|120
1703058000000|2023-12-20 07:40:00|31090.1|31070.1|31086.3|31066.3|31090.1|31070.1|31084.3|31064.3|29
1703058300000|2023-12-20 07:45:00|31085.9|31065.9|31092.3|31072.3|31095.7|31075.7|31085.9|31065.9|38
1703058600000|2023-12-20 07:50:00|31092.8|31072.8|31097.5|31077.5|31099.5|31079|31088.8|31062.3|66
1703058900000|2023-12-20 07:55:00|31098|31078|31103.4|31068.4|31108.5|31084|31092|31068.4|72
1703059200000|2023-12-20 08:00:00|31095.4|31075.4|31097.5|31077.5|31100|31080|31093.7|31073.7|25
1703059500000|2023-12-20 08:05:00|31097|31077|31088.7|31068.7|31097|31077|31088.7|31068.7|50
1703059800000|2023-12-20 08:10:00|31088.5|31068.5|31089.2|31069.2|31089.2|31069.2|31084.2|31064.2|29
1703060100000|2023-12-20 08:15:00|31088.7|31068.7|31086.5|31066.5|31089.2|31069.2|31086|31066|18
1703060400000|2023-12-20 08:20:00|31086|31066|31092|31072|31096.5|31076.5|31086|31066|25
1703060700000|2023-12-20 08:25:00|31091.5|31071.5|31091|31071|31095.5|31075.5|31086|31066|31
1703061000000|2023-12-20 08:30:00|31091.5|31071.5|31092|31072|31100|31080|31091.5|31071.5|39
1703061300000|2023-12-20 08:35:00|31091.6|31071.6|31091.5|31071.5|31093|31073|31089|31069|37
1703061600000|2023-12-20 08:40:00|31092|31072|31098|31078|31101|31081|31090.4|31070.4|63
1703061900000|2023-12-20 08:45:00|31098.5|31078.5|31096.5|31076.5|31098.5|31078.5|31096|31076|13
1703062200000|2023-12-20 08:50:00|31097.5|31077.5|31101.5|31081.5|31101.5|31081.5|31096.5|31076.5|7
1703062500000|2023-12-20 08:55:00|31099|31079|31098|31078|31100|31080|31098|31078|14
1703062800000|2023-12-20 09:00:00|31097.5|31077.5|31096.5|31076.5|31106.5|31086.5|31096.5|31076.5|30
1703063100000|2023-12-20 09:05:00|31096|31076|31096.5|31076.5|31096.5|31076.5|31093.5|31073.5|3
1703063400000|2023-12-20 09:10:00|31097|31077|31097.5|31077.5|31097.5|31077.5|31097|31077|2
1703064300000|2023-12-20 09:25:00|31093.5|31073.5|31093|31073|31093.5|31073.5|31092.5|31072.5|4
1703064600000|2023-12-20 09:30:00|31095|31075|31097|31077|31098|31078|31095|31075|6
1703064900000|2023-12-20 09:35:00|31097.5|31077.5|31097.5|31077.5|31097.5|31077.5|31097.5|31077.5|1
1703065500000|2023-12-20 09:45:00|31098|31078|31104.5|31084.5|31105|31085|31097.5|31077.5|14
1703065800000|2023-12-20 09:50:00|31104|31084|31103|31083|31104|31084|31102|31082|11
1703066100000|2023-12-20 09:55:00|31102.5|31082.5|31102.5|31082.5|31102.5|31082.5|31102.5|31082.5|1
1703066400000|2023-12-20 10:00:00|31103|31083|31103.5|31083.5|31103.5|31083.5|31102.5|31082.5|6
1703066700000|2023-12-20 10:05:00|31103|31083|31103|31083|31105|31085|31103|31083|6
1703067000000|2023-12-20 10:10:00|31107|31087|31108|31088|31108|31088|31107|31087|2
1703067900000|2023-12-20 10:25:00|31108.5|31088.5|31108.5|31088.5|31108.5|31088.5|31108.5|31088.5|1
1703068200000|2023-12-20 10:30:00|31112|31092|31108.5|31088.5|31114.5|31094.5|31108.5|31088.5|6
1703068500000|2023-12-20 10:35:00|31109|31089|31109|31089|31109|31089|31109|31089|1
1703068800000|2023-12-20 10:40:00|31109.5|31089.5|31114.5|31094.5|31116.5|31096.5|31109.5|31089.5|10
1703069100000|2023-12-20 10:45:00|31114.8|31094.8|31121.7|31086.7|31122.3|31094.8|31114.8|31086.7|9
1703069400000|2023-12-20 10:50:00|31121.5|31086.5|31111.3|31091.3|31121.5|31091.3|31111.3|31084.2|18
1703069700000|2023-12-20 10:55:00|31111.5|31091.5|31120.3|31085.3|31121|31093.3|31111.5|31085.3|19
1703070000000|2023-12-20 11:00:00|31120.8|31085.8|31118.7|31083.7|31122.5|31087.5|31118.7|31083.7|24
1703070300000|2023-12-20 11:05:00|31119.3|31084.3|31122.8|31087.8|31122.8|31087.8|31119.2|31084.2|28
1703070600000|2023-12-20 11:10:00|31122.5|31087.5|31121.7|31086.7|31122.5|31087.5|31121.2|31086.2|10
1703070900000|2023-12-20 11:15:00|31122.3|31087.3|31116|31096|31123.5|31096|31115.5|31087.3|11
1703071500000|2023-12-20 11:25:00|31115.8|31095.8|31116|31096|31116|31096|31115.5|31095.5|3
1703071800000|2023-12-20 11:30:00|31115.5|31095.5|31116|31096|31116|31096|31115.5|31095.5|2
1703072100000|2023-12-20 11:35:00|31115.5|31095.5|31115|31095|31116|31096|31114.5|31094.5|9
1703072400000|2023-12-20 11:40:00|31114.5|31094.5|31113.5|31093.5|31115.5|31095.5|31112.5|31092.5|16
1703072700000|2023-12-20 11:45:00|31113|31093|31113|31093|31113|31093|31113|31093|1
1703073000000|2023-12-20 11:50:00|31115.5|31095.5|31115|31095|31115.5|31095.5|31114|31094|8
1703073300000|2023-12-20 11:55:00|31114.5|31094.5|31114.5|31094.5|31115|31095|31114.5|31094.5|3
1703073600000|2023-12-20 12:00:00|31115|31095|31115|31095|31115|31095|31115|31095|1
1703073900000|2023-12-20 12:05:00|31114|31094|31115|31095|31115|31095|31114|31094|2
1703074200000|2023-12-20 12:10:00|31116|31096|31117|31097|31117|31097|31116|31096|4
1703074500000|2023-12-20 12:15:00|31116.5|31096.5|31115.5|31095.5|31116.5|31096.5|31115.2|31095.2|6
1703074800000|2023-12-20 12:20:00|31114.5|31094.5|31115.5|31095.5|31115.5|31095.5|31114.5|31094.5|2
1703075100000|2023-12-20 12:25:00|31115|31095|31115.5|31095.5|31115.5|31095.5|31115|31095|2
1703075700000|2023-12-20 12:35:00|31116|31096|31145.1|31104|31148|31109.5|31116|31096|35
1703076000000|2023-12-20 12:40:00|31144.6|31103.1|31133|31098|31146|31104|31130|31094|51
1703076300000|2023-12-20 12:45:00|31133.2|31098.2|31125.5|31105.5|31133.5|31105.5|31125|31098|6
1703076600000|2023-12-20 12:50:00|31125|31105|31126.5|31106.5|31126.5|31106.5|31124.5|31104.5|9
1703076900000|2023-12-20 12:55:00|31129|31109|31119.5|31084.5|31153|31123.5|31119.5|31084.5|79
1703077200000|2023-12-20 13:00:00|31119|31084|31150|31115|31150|31115|31119|31084|43
1703077500000|2023-12-20 13:05:00|31149.7|31114.7|31145.5|31110.5|31151|31116|31143.5|31108.5|41
1703077800000|2023-12-20 13:10:00|31137.5|31117.5|31119.5|31084.5|31138|31118|31119|31084|46
1703078100000|2023-12-20 13:15:00|31119|31084|31128|31093|31128|31093|31119|31084|19
1703078400000|2023-12-20 13:20:00|31127.9|31092.9|31127.9|31092.9|31128.4|31093.4|31127.5|31092.5|8
1703078700000|2023-12-20 13:25:00|31128|31093|31128|31093|31128|31093|31127.5|31092.5|3
1703079000000|2023-12-20 13:30:00|31127.5|31092.5|31108|31073|31127.5|31092.5|31107.5|31072.5|18
1703079300000|2023-12-20 13:35:00|31107.5|31072.5|31107.6|31072.6|31107.6|31072.6|31103|31065|33
1703079600000|2023-12-20 13:40:00|31107.4|31072.4|31095.7|31060.7|31107.5|31072.5|31095.2|31060.2|37
1703079900000|2023-12-20 13:45:00|31095.9|31060.9|31087.5|31052.5|31096.2|31070|31082.7|31052.5|40
1703080200000|2023-12-20 13:50:00|31077.8|31057.8|31076.3|31056.3|31080.5|31060.5|31076|31056|25
1703080500000|2023-12-20 13:55:00|31076.1|31056.1|31085.5|31050.5|31087.6|31057.5|31076.1|31050|16
1703080800000|2023-12-20 14:00:00|31086.3|31051.3|31098.5|31063.5|31098.5|31063.5|31085.5|31050.5|32
1703081100000|2023-12-20 14:05:00|31098|31063|31097|31062|31099|31064|31089.1|31054.1|46
1703081400000|2023-12-20 14:10:00|31096.5|31061.5|31086.9|31051.9|31098.1|31063.1|31086.3|31051.3|48
1703081700000|2023-12-20 14:15:00|31086.4|31051.4|31088.6|31053.6|31092.9|31057.9|31086.1|31051.1|30
1703082000000|2023-12-20 14:20:00|31088.1|31053.1|31089.6|31054.6|31090|31055|31088.1|31053.1|9
1703082300000|2023-12-20 14:25:00|31090|31055|31089.5|31054.5|31093.4|31069.4|31086.9|31054|30
1703082600000|2023-12-20 14:30:00|31090|31055|31090|31055|31090|31055|31089.5|31054.5|3
1703083200000|2023-12-20 14:40:00|31090.5|31055.5|31089.5|31054.5|31091|31056|31089.5|31054.5|4
1703083500000|2023-12-20 14:45:00|31090|31055|31087.5|31052.5|31091.5|31056.5|31087.5|31052.5|14
1703083800000|2023-12-20 14:50:00|31080.5|31060.5|31081|31061|31081|31061|31080.5|31060.5|2
1703084100000|2023-12-20 14:55:00|31084.5|31064.5|31099|31059|31099|31065|31083.5|31055.5|17
1703084400000|2023-12-20 15:00:00|31100|31060|31097.5|31062.5|31101|31062.5|31091.3|31056.3|20
1703084700000|2023-12-20 15:05:00|31096.5|31061.5|31094|31059|31101.5|31066.5|31094|31059|29
1703085000000|2023-12-20 15:10:00|31094.5|31059.5|31096.5|31061.5|31096.5|31061.5|31094|31059|7
1703085300000|2023-12-20 15:15:00|31096|31061|31097.5|31062.5|31097.5|31062.5|31095.5|31060.5|14
1703085600000|2023-12-20 15:20:00|31097|31062|31100.5|31065.5|31101|31066|31096.5|31061.5|22
1703085900000|2023-12-20 15:25:00|31100|31065|31092.5|31072.5|31100.5|31074.5|31092|31065|12
1703086200000|2023-12-20 15:30:00|31092|31072|31086|31051|31092|31072|31082|31051|17
1703086500000|2023-12-20 15:35:00|31085.5|31050.5|31079.3|31044.3|31086|31051|31078.7|31043.7|23
1703086800000|2023-12-20 15:40:00|31079.8|31044.8|31088|31053|31088|31053|31079.3|31044.3|19
1703087100000|2023-12-20 15:45:00|31088.5|31053.5|31085|31065|31091|31065.5|31082.5|31053.5|19
1703087400000|2023-12-20 15:50:00|31085.5|31065.5|31085|31065|31086|31066|31083.5|31063.5|13
1703087700000|2023-12-20 15:55:00|31091.5|31056.5|31090.5|31055.5|31091.5|31056.5|31089.5|31054.5|14
1703088000000|2023-12-20 16:00:00|31090|31055|31088|31053|31090|31055|31087|31052|10
1703088300000|2023-12-20 16:05:00|31087.5|31052.5|31083|31048|31088.5|31053.5|31081.5|31046.5|17
1703088600000|2023-12-20 16:10:00|31082.5|31047.5|31081.5|31046.5|31083|31048|31075.2|31040.2|25
1703088900000|2023-12-20 16:15:00|31082|31047|31082.5|31047.5|31083|31048|31076.5|31041.5|17
1703089200000|2023-12-20 16:20:00|31083|31048|31089|31054|31089.5|31054.5|31082.5|31047.5|21
1703089500000|2023-12-20 16:25:00|31089.5|31054.5|31090|31055|31090|31055|31088|31053|14
1703089800000|2023-12-20 16:30:00|31090.5|31055.5|31096|31061|31101.5|31066.5|31090.5|31055.5|26
1703090100000|2023-12-20 16:35:00|31096.5|31061.5|31099.5|31064.5|31102|31067|31095.5|31060.5|12
1703090400000|2023-12-20 16:40:00|31100|31065|31102.5|31067.5|31103|31068|31098|31063|13
1703090700000|2023-12-20 16:45:00|31103|31068|31101|31066|31103|31068|31099.5|31064.5|14
1703091000000|2023-12-20 16:50:00|31101.5|31066.5|31101.5|31066.5|31102|31067|31101|31066|8
1703091300000|2023-12-20 16:55:00|31102|31067|31103|31068|31103|31068|31101|31066|13
1703091600000|2023-12-20 17:00:00|31102.5|31067.5|31102.5|31067.5|31103|31068|31102|31067|9
1703091900000|2023-12-20 17:05:00|31103|31068|31108|31073|31108.5|31073.5|31103|31068|7
1703092200000|2023-12-20 17:10:00|31108.5|31073.5|31109|31074|31109|31074|31108.5|31073.5|2
1703092800000|2023-12-20 17:20:00|31109.5|31074.5|31110|31075|31110|31075|31109.5|31074.5|2
1703093100000|2023-12-20 17:25:00|31109.5|31074.5|31110.5|31075.5|31110.5|31075.5|31109.5|31074.5|3
1703093400000|2023-12-20 17:30:00|31110|31075|31106|31086|31110|31086.5|31103.5|31074|9
1703094300000|2023-12-20 17:45:00|31104|31084|31108|31088|31108|31088|31104|31084|4
1703094600000|2023-12-20 17:50:00|31108.5|31088.5|31102.5|31067.5|31108.5|31088.5|31098.5|31067.5|21
1703094900000|2023-12-20 17:55:00|31103|31068|31103|31068|31103.2|31068.2|31102.5|31067.5|5
1703095200000|2023-12-20 18:00:00|31107.2|31072.2|31107|31072|31108|31073|31107|31072|4
1703095500000|2023-12-20 18:05:00|31107.5|31072.5|31107|31072|31108|31073|31107|31072|8
1703095800000|2023-12-20 18:10:00|31107.5|31072.5|31108|31073|31108|31073|31107|31072|6
1703096100000|2023-12-20 18:15:00|31107.5|31072.5|31108|31073|31108|31073|31107.5|31072.5|2
1703096700000|2023-12-20 18:25:00|31107.5|31072.5|31108.1|31073.1|31108.1|31073.1|31107.5|31072.5|3
1703097000000|2023-12-20 18:30:00|31108|31073|31108.1|31073.1|31108.1|31073.1|31107.5|31072.5|8
1703097300000|2023-12-20 18:35:00|31108.6|31073.6|31107|31072|31108.6|31073.6|31107|31072|7
1703097600000|2023-12-20 18:40:00|31106.5|31071.5|31108|31073|31108|31073|31106.5|31071.5|14
1703097900000|2023-12-20 18:45:00|31107.5|31072.5|31107.5|31072.5|31108|31073|31107|31072|7
1703098200000|2023-12-20 18:50:00|31107|31072|31107|31072|31107.5|31072.5|31107|31072|7
1703098500000|2023-12-20 18:55:00|31107.5|31072.5|31107.5|31072.5|31107.5|31072.5|31107|31072|3
1703098800000|2023-12-20 19:00:00|31108|31073|31108.2|31073.2|31108.2|31073.2|31108|31073|2
1703099100000|2023-12-20 19:05:00|31107.7|31072.7|31108.5|31073.5|31108.5|31073.5|31107.5|31072.5|5
1703099400000|2023-12-20 19:10:00|31108|31073|31107.5|31072.5|31108|31073|31107|31072|12
1703099700000|2023-12-20 19:15:00|31108|31073|31107.5|31072.5|31108.5|31073.5|31107.5|31072.5|14
1703100000000|2023-12-20 19:20:00|31107|31072|31100.5|31080.5|31112.5|31084.5|31094|31072|29
1703100300000|2023-12-20 19:25:00|31108.5|31073.5|31093.8|31073.8|31109.7|31074.7|31093.8|31064|19
1703100600000|2023-12-20 19:30:00|31093.6|31073.6|31102|31067|31103|31073.6|31093.6|31067|6
1703100900000|2023-12-20 19:35:00|31102.5|31067.5|31103.5|31068.5|31103.5|31068.5|31102.5|31067.5|5
1703101200000|2023-12-20 19:40:00|31104|31069|31117.5|31082.5|31117.5|31088.5|31104|31069|33
1703101500000|2023-12-20 19:45:00|31118|31083|31129.5|31094.5|31129.5|31095.3|31109|31076.5|50
1703101800000|2023-12-20 19:50:00|31129.3|31094.3|31142.5|31107.5|31148.5|31113.5|31129.3|31094.3|75
1703102100000|2023-12-20 19:55:00|31143|31108|31128|31108|31143|31108.5|31128|31100.5|26
1703102400000|2023-12-20 20:00:00|31127.5|31107.5|31133|31113|31133|31113|31127|31107|14
1703102700000|2023-12-20 20:05:00|31133.5|31113.5|31143|31108|31145|31114.5|31133.5|31106.5|14
1703103000000|2023-12-20 20:10:00|31143.5|31108.5|31133|31098|31144|31109|31132.5|31097.5|31
1703103300000|2023-12-20 20:15:00|31132.5|31097.5|31132|31097|31133|31098|31131.5|31096.5|18
1703103600000|2023-12-20 20:20:00|31131|31096|31128|31093|31131.5|31096.5|31125.5|31090.5|16
1703104200000|2023-12-20 20:30:00|31127.5|31092.5|31134.5|31099.5|31138.5|31103.5|31124.5|31089.5|24
1703104500000|2023-12-20 20:35:00|31135|31100|31134|31099|31145.5|31111.5|31131.5|31098.5|28
1703104800000|2023-12-20 20:40:00|31134.5|31099.5|31132.5|31097.5|31135|31100|31132.5|31097.5|13
1703105100000|2023-12-20 20:45:00|31133.5|31098.5|31140|31105|31146.3|31111.3|31132|31097|27
1703105400000|2023-12-20 20:50:00|31139.5|31104.5|31155.5|31113.5|31155.5|31119.5|31139.5|31104.5|19
1703105700000|2023-12-20 20:55:00|31155.2|31113.2|31167.9|31132.9|31168.8|31133.8|31147.8|31112|34
1703124000000|2023-12-21 02:00:00|31091|31071|31082|31062|31092.5|31072.5|31082|31062|41
1703124300000|2023-12-21 02:05:00|31078|31058|31081|31061|31082.5|31062.5|31076|31056|27
1703124600000|2023-12-21 02:10:00|31081.5|31061.5|31082|31062|31084|31062|31073.9|31040|40
1703124900000|2023-12-21 02:15:00|31082.5|31062.5|31082.5|31062.5|31083.5|31063.5|31082.5|31062.5|5
1703125200000|2023-12-21 02:20:00|31083|31063|31082|31062|31083.5|31063.5|31072.5|31042|45
1703125500000|2023-12-21 02:25:00|31079.5|31059.5|31084|31064|31087.5|31067.5|31079.5|31059.5|54
1703125800000|2023-12-21 02:30:00|31084.5|31064.5|31086.5|31066.5|31092|31072|31082.5|31062.5|42
1703126100000|2023-12-21 02:35:00|31087|31067|31087.5|31067.5|31087.5|31067.5|31085.5|31065.5|12
1703126400000|2023-12-21 02:40:00|31088|31068|31088.5|31068.5|31089|31069|31087.5|31067.5|6
1703126700000|2023-12-21 02:45:00|31088|31068|31089.5|31069.5|31091.5|31071.5|31087.5|31067.5|28
1703127000000|2023-12-21 02:50:00|31089|31069|31089|31069|31090.5|31070.5|31088.5|31068.5|21
1703127300000|2023-12-21 02:55:00|31089.5|31069.5|31088|31068|31089.5|31069.5|31087.5|31067.5|16
1703127600000|2023-12-21 03:00:00|31087.5|31067.5|31079|31059|31091.5|31071.5|31079|31059|31
1703127900000|2023-12-21 03:05:00|31078.5|31058.5|31067.7|31047.7|31078.5|31058.5|31067.7|31047.7|21
1703128200000|2023-12-21 03:10:00|31067.5|31047.5|31081|31061|31082.1|31062.1|31064.5|31038.5|33
1703128500000|2023-12-21 03:15:00|31081.5|31061.5|31082|31062|31082|31062|31081.5|31061.5|4
1703128800000|2023-12-21 03:20:00|31082.5|31062.5|31082|31062|31086.5|31066.5|31081.5|31061.5|31
1703129100000|2023-12-21 03:25:00|31082.5|31062.5|31088|31068|31090.5|31070.5|31081.5|31061.5|27
1703129400000|2023-12-21 03:30:00|31088.5|31068.5|31085.5|31065.5|31088.5|31068.5|31082.5|31062.5|17
1703129700000|2023-12-21 03:35:00|31085|31065|31091|31071|31093|31073|31085|31065|17
1703130000000|2023-12-21 03:40:00|31091.5|31071.5|31092|31072|31092|31072|31091|31071|6
1703130300000|2023-12-21 03:45:00|31092.5|31072.5|31092.5|31072.5|31093|31073|31092|31072|11
1703130600000|2023-12-21 03:50:00|31092|31072|31090.5|31070.5|31092|31072|31090.5|31070.5|20
1703130900000|2023-12-21 03:55:00|31090|31070|31091.5|31071.5|31092.5|31072.5|31090|31070|14
1703131200000|2023-12-21 04:00:00|31092|31072|31108.5|31088.5|31108.5|31088.5|31092|31072|29
1703131500000|2023-12-21 04:05:00|31109.5|31089.5|31125|31090|31126.3|31100|31109.5|31087.5|55
1703131800000|2023-12-21 04:10:00|31126.8|31091.8|31114|31094|31127.5|31098|31111|31083.5|31
1703132100000|2023-12-21 04:15:00|31114.5|31094.5|31113.5|31093.5|31116|31096|31113.5|31093.5|15
1703132400000|2023-12-21 04:20:00|31114|31094|31110|31090|31114.5|31094.5|31103.1|31083.1|47
1703132700000|2023-12-21 04:25:00|31109|31089|31114.5|31094.5|31115|31095|31104.5|31084.5|40
1703133000000|2023-12-21 04:30:00|31114|31094|31114|31094|31115|31095|31113|31093|19
1703133300000|2023-12-21 04:35:00|31114.5|31094.5|31104|31084|31115|31095|31104|31084|10
1703133600000|2023-12-21 04:40:00|31104.5|31084.5|31104.5|31084.5|31106.5|31086.5|31104|31084|14
1703133900000|2023-12-21 04:45:00|31104.9|31084.9|31102.5|31082.5|31106.5|31086.5|31102|31082|17
1703134200000|2023-12-21 04:50:00|31103|31083|31104|31084|31104|31084|31103|31083|18
1703134500000|2023-12-21 04:55:00|31104.5|31084.5|31104.5|31084.5|31105|31085|31104|31084|11
1703134800000|2023-12-21 05:00:00|31105|31085|31107|31087|31109.5|31089.5|31104.5|31084.5|21
1703135100000|2023-12-21 05:05:00|31106.5|31086.5|31107|31087|31107|31087|31106.2|31086.2|4
1703135400000|2023-12-21 05:10:00|31106.5|31086.5|31105.5|31085.5|31106.5|31086.5|31104|31084|20
1703135700000|2023-12-21 05:15:00|31106|31086|31104.5|31084.5|31106|31086|31104.5|31084.5|8
1703136000000|2023-12-21 05:20:00|31104|31084|31102.5|31082.5|31104.5|31084.5|31102|31082|21
1703136300000|2023-12-21 05:25:00|31102|31082|31102.5|31082.5|31102.5|31082.5|31102|31082|2
1703136600000|2023-12-21 05:30:00|31102|31082|31102.5|31082.5|31102.5|31082.5|31102|31082|4
1703136900000|2023-12-21 05:35:00|31102|31082|31107|31087|31108.5|31088.5|31102|31082|21
1703137200000|2023-12-21 05:40:00|31107.2|31087.2|31107|31087|31107.2|31087.2|31107|31087|2
1703137500000|2023-12-21 05:45:00|31107.5|31087.5|31113|31093|31114.5|31094.5|31107|31087|26
1703137800000|2023-12-21 05:50:00|31112.5|31092.5|31113|31093|31114.5|31094.5|31112.5|31092.5|14
1703138100000|2023-12-21 05:55:00|31112.8|31092.8|31106.5|31086.5|31112.8|31092.8|31106|31086|17
1703138400000|2023-12-21 06:00:00|31106.4|31086.4|31101.8|31081.8|31106.4|31086.4|31100.8|31080.8|21
1703138700000|2023-12-21 06:05:00|31102.3|31082.3|31107.5|31087.5|31115.5|31088|31100.3|31080|41
1703139000000|2023-12-21 06:10:00|31108|31088|31112|31092|31112.5|31092.5|31108|31088|29
1703139300000|2023-12-21 06:15:00|31111.5|31091.5|31107|31087|31111.5|31091.5|31107|31087|5
1703139600000|2023-12-21 06:20:00|31107.5|31087.5|31111|31091|31115|31095|31107.5|31087.5|26
1703139900000|2023-12-21 06:25:00|31110.5|31090.5|31117.5|31097.5|31117.5|31097.5|31109.5|31089.5|28
1703140200000|2023-12-21 06:30:00|31117|31097|31121|31101|31122|31102|31113|31093|21
1703140500000|2023-12-21 06:35:00|31121.5|31101.5|31122|31102|31122|31102|31121|31101|8
1703140800000|2023-12-21 06:40:00|31122.5|31102.5|31122.5|31102.5|31122.5|31102.5|31122|31102|5
1703141100000|2023-12-21 06:45:00|31123|31103|31122.5|31102.5|31123|31103|31122.5|31102.5|2
1703141400000|2023-12-21 06:50:00|31123|31103|31128|31108|31128|31108|31123|31103|5
1703141700000|2023-12-21 06:55:00|31127.5|31107.5|31127|31107|31127.5|31107.5|31126|31106|12
1703142000000|2023-12-21 07:00:00|31127.5|31107.5|31122.5|31102.5|31128|31108|31122.5|31102.5|7
1703142300000|2023-12-21 07:05:00|31122|31102|31127|31107|31127|31107|31121.5|31101.5|17
1703142600000|2023-12-21 07:10:00|31127.5|31107.5|31129|31109|31131.5|31111.5|31127|31107|8
1703142900000|2023-12-21 07:15:00|31128.5|31108.5|31126.5|31106.5|31128.5|31108.5|31126|31106|29
1703143200000|2023-12-21 07:20:00|31126|31106|31117|31097|31126|31106|31117|31097|13
1703143500000|2023-12-21 07:25:00|31116.5|31096.5|31112|31092|31116.5|31096.5|31112|31092|32
1703143800000|2023-12-21 07:30:00|31110.7|31090.7|31102|31082|31112.5|31092.5|31099.7|31079.7|51
1703144100000|2023-12-21 07:35:00|31102.5|31082.5|31109.5|31089.5|31114.5|31094.5|31102|31082|29
1703144400000|2023-12-21 07:40:00|31110|31090|31105|31085|31110|31090|31104.5|31084.5|19
1703144700000|2023-12-21 07:45:00|31106|31086|31118.5|31083.5|31118.5|31093.5|31104|31082.5|37
1703145000000|2023-12-21 07:50:00|31118.6|31083.6|31114|31094|31124|31095.2|31112.2|31083.5|43
1703145300000|2023-12-21 07:55:00|31113.5|31093.5|31120.7|31100.7|31122.1|31102.1|31113|31093|51
1703145600000|2023-12-21 08:00:00|31120.5|31100.5|31118.5|31098.5|31122|31102|31116.5|31096.5|26
1703145900000|2023-12-21 08:05:00|31118|31098|31118.5|31098.5|31119.5|31099.5|31117|31097|28
1703146200000|2023-12-21 08:10:00|31119|31099|31107|31087|31119.5|31099.5|31104.5|31084.5|44
1703146500000|2023-12-21 08:15:00|31110|31090|31102|31082|31111|31091|31101.5|31081.5|31
1703146800000|2023-12-21 08:20:00|31103.3|31083.3|31109|31089|31109|31089|31102|31082|20
1703147100000|2023-12-21 08:25:00|31108.5|31088.5|31106.5|31086.5|31119.8|31093|31106|31082.2|20
1703147400000|2023-12-21 08:30:00|31106|31086|31111.5|31091.5|31111.5|31091.5|31106|31086|11
1703147700000|2023-12-21 08:35:00|31111|31091|31105.5|31085.5|31114.5|31094.5|31105|31085|24
1703148000000|2023-12-21 08:40:00|31105|31085|31105.5|31085.5|31106|31086|31104.5|31084.5|14
1703148300000|2023-12-21 08:45:00|31106|31086|31115|31080|31115|31093.5|31106|31079.5|28
1703148600000|2023-12-21 08:50:00|31114.5|31079.5|31117|31082|31118.5|31083.5|31114.5|31079.5|16
1703148900000|2023-12-21 08:55:00|31116.5|31081.5|31107|31072|31117.5|31082.5|31104|31069|47
1703149200000|2023-12-21 09:00:00|31106.5|31071.5|31119.5|31084.5|31120|31091|31106.5|31071.5|18
1703149500000|2023-12-21 09:05:00|31120|31085|31119|31084|31120|31085|31118|31083|9
1703149800000|2023-12-21 09:10:00|31118.5|31083.5|31110.5|31090.5|31118.5|31091.5|31109.5|31082.5|20
1703150100000|2023-12-21 09:15:00|31110|31090|31115|31080|31116.5|31090|31107.5|31079.5|19
1703150400000|2023-12-21 09:20:00|31114.5|31079.5|31114.5|31079.5|31115.5|31080.5|31114|31079|17
1703150700000|2023-12-21 09:25:00|31115|31080|31112|31077|31115|31080|31112|31077|6
1703151300000|2023-12-21 09:35:00|31098.5|31078.5|31107.5|31072.5|31107.5|31078.5|31098.5|31069.5|7
1703151600000|2023-12-21 09:40:00|31107.7|31072.7|31108|31088|31111|31088|31105|31072.7|10
1703151900000|2023-12-21 09:45:00|31109.5|31089.5|31110.5|31090.5|31110.5|31090.5|31109.5|31089.5|5
1703152500000|2023-12-21 09:55:00|31111|31091|31122|31087|31125|31091|31111|31085.8|8
1703152800000|2023-12-21 10:00:00|31122.5|31087.5|31122.5|31087.5|31123|31088|31122.5|31087.5|7
1703153400000|2023-12-21 10:10:00|31122|31087|31122.5|31087.5|31123|31088|31122|31087|6
1703153700000|2023-12-21 10:15:00|31123|31088|31122.5|31087.5|31123.3|31088.3|31122.5|31087.5|12
1703154000000|2023-12-21 10:20:00|31122|31087|31117.5|31097.5|31124.8|31098|31117.5|31087|13
1703154300000|2023-12-21 10:25:00|31118|31098|31118|31098|31118|31098|31117|31097|8
1703154600000|2023-12-21 10:30:00|31117.5|31097.5|31117.8|31097.8|31118.6|31098.6|31116.5|31096.5|11
1703154900000|2023-12-21 10:35:00|31118.3|31098.3|31119.6|31099.6|31119.6|31099.6|31116.3|31096.3|24
1703155200000|2023-12-21 10:40:00|31118.1|31098.1|31118.3|31098.3|31119.1|31099.1|31116.8|31096.8|14
1703155500000|2023-12-21 10:45:00|31117.8|31097.8|31115.1|31095.1|31117.8|31097.8|31115.1|31095.1|7
1703155800000|2023-12-21 10:50:00|31115|31095|31114.5|31094.5|31115|31095|31114.4|31094.4|4
1703156100000|2023-12-21 10:55:00|31114|31094|31114.5|31094.5|31115|31095|31112.5|31092.5|15
1703156400000|2023-12-21 11:00:00|31114|31094|31113.5|31093.5|31114.5|31094.5|31113|31093|6
1703156700000|2023-12-21 11:05:00|31113|31093|31113.5|31093.5|31114|31094|31113|31093|10
1703157000000|2023-12-21 11:10:00|31114|31094|31113.5|31093.5|31114|31094|31113|31093|4
1703157300000|2023-12-21 11:15:00|31113|31093|31113|31093|31114|31094|31112.5|31092.5|6
1703157600000|2023-12-21 11:20:00|31112.5|31092.5|31112.5|31092.5|31112.5|31092.5|31112|31092|5
1703157900000|2023-12-21 11:25:00|31112|31092|31115|31095|31115.5|31095.5|31112|31092|17
1703158200000|2023-12-21 11:30:00|31114.5|31094.5|31114.5|31094.5|31114.5|31094.5|31114|31094|11
1703158500000|2023-12-21 11:35:00|31115|31095|31110|31090|31115.5|31095.5|31110|31090|12
1703158800000|2023-12-21 11:40:00|31110.5|31090.5|31115|31095|31115|31095|31110.5|31090.5|7
1703159100000|2023-12-21 11:45:00|31114.5|31094.5|31113|31093|31114.5|31094.5|31112.5|31092.5|14
1703159400000|2023-12-21 11:50:00|31113.5|31093.5|31110.6|31075|31115.1|31093.5|31109.2|31074|31
1703159700000|2023-12-21 11:55:00|31110.2|31074|31110|31075|31112.6|31077.6|31106.8|31070|28
1703160000000|2023-12-21 12:00:00|31109.8|31074.8|31098|31078|31109.8|31078|31097.5|31069.5|21
1703160300000|2023-12-21 12:05:00|31097.5|31077.5|31098|31078|31098.5|31078.5|31097|31077|6
1703160600000|2023-12-21 12:10:00|31097.5|31077.5|31097.5|31077.5|31097.5|31077.5|31097.5|31077.5|1
1703160900000|2023-12-21 12:15:00|31094.5|31074.5|31075.5|31040.5|31094.5|31074.5|31075|31040|34
1703161200000|2023-12-21 12:20:00|31075.7|31040.7|31100|31058|31102.3|31062.4|31075.2|31040.2|50
1703161500000|2023-12-21 12:25:00|31090.9|31053|31091.5|31056.5|31099.7|31057.7|31084.5|31047.8|52
1703161800000|2023-12-21 12:30:00|31091|31056|31089.6|31054.6|31091.5|31056.5|31089.5|31054.5|18
1703162100000|2023-12-21 12:35:00|31090.1|31055.1|31089|31054|31090.1|31055.1|31088|31053|9
1703162400000|2023-12-21 12:40:00|31089.5|31054.5|31087.5|31052.5|31090|31055|31087.2|31052.2|7
1703162700000|2023-12-21 12:45:00|31087.2|31052.2|31087.2|31052.2|31088.2|31053.2|31087|31052|21
1703163000000|2023-12-21 12:50:00|31087.5|31052.5|31086.8|31051.8|31088.2|31053.2|31086.8|31051.8|17
1703163300000|2023-12-21 12:55:00|31087.5|31052.5|31088|31053|31088.3|31053.3|31084.9|31049.9|25
1703163600000|2023-12-21 13:00:00|31088.3|31053.3|31103.5|31068.5|31107|31072|31083.5|31053.3|36
1703163900000|2023-12-21 13:05:00|31103|31068|31099.5|31064.5|31103.4|31068.4|31097.2|31062.2|26
1703164200000|2023-12-21 13:10:00|31099|31064|31094.5|31059.5|31099.3|31064.3|31094.5|31059.5|20
1703164500000|2023-12-21 13:15:00|31094|31059|31077.5|31057.5|31094.5|31061.5|31077.5|31051|31
1703164800000|2023-12-21 13:20:00|31077|31057|31079|31044|31081.5|31057.5|31073|31043.5|29
1703165100000|2023-12-21 13:25:00|31079.5|31044.5|31072|31030|31080|31045|31068|31030|49
1703165400000|2023-12-21 13:30:00|31072.5|31030.5|31062.2|31027.2|31096.3|31058.5|31058|31023|93
1703165700000|2023-12-21 13:35:00|31061.7|31026.7|31057.4|31022.4|31065|31030|31054|31019|101
1703166000000|2023-12-21 13:40:00|31057.9|31022.9|31058|31023|31066|31031|31054.4|31019.4|92
1703166300000|2023-12-21 13:45:00|31058.1|31023.1|31060.5|31025.5|31062|31027|31053.8|31018.8|28
1703166600000|2023-12-21 13:50:00|31060|31025|31055|31020|31064|31029|31054.5|31019.5|35
1703166900000|2023-12-21 13:55:00|31056.6|31021.6|31062.5|31027.5|31071|31036|31053.5|31021.6|43
1703167200000|2023-12-21 14:00:00|31062|31027|31049.5|31014.5|31063|31027|31044|31009|52
1703167500000|2023-12-21 14:05:00|31051|31016|31079.5|31037.5|31079.5|31039|31046|31014.5|36
1703167800000|2023-12-21 14:10:00|31079|31037|31072.5|31037.5|31079|31040|31071|31029|30
1703168100000|2023-12-21 14:15:00|31069.2|31034.2|31061.3|31026.3|31069.2|31034.2|31061.3|31026.3|20
1703168400000|2023-12-21 14:20:00|31062|31027|31062.2|31027.2|31062.6|31027.6|31060.1|31025.1|26
1703168700000|2023-12-21 14:25:00|31062.6|31027.6|31055.5|31020.5|31062.6|31027.7|31046.2|31019|35
1703169000000|2023-12-21 14:30:00|31054.5|31019.5|31055.1|31020.1|31055.6|31025.5|31045.5|31016.5|40
1703169300000|2023-12-21 14:35:00|31055.3|31020.3|31055.1|31020.1|31055.4|31020.4|31054.1|31019.1|35
1703169600000|2023-12-21 14:40:00|31055.3|31020.3|31055|31020|31058.6|31023.6|31054.8|31019.8|46
1703169900000|2023-12-21 14:45:00|31055.2|31020.2|31050.5|31015.5|31055.8|31020.8|31050|31015|35
1703170200000|2023-12-21 14:50:00|31051|31016|31047|31012|31052.5|31017.5|31044.5|31009.5|27
1703170500000|2023-12-21 14:55:00|31047.5|31012.5|31048.5|31013.5|31048.5|31013.5|31047.5|31012.5|3
1703170800000|2023-12-21 15:00:00|31050.5|31015.5|31050.5|31015.5|31052.2|31017.2|31049|31014|41
1703171100000|2023-12-21 15:05:00|31050|31015|31074.5|31039.5|31076.5|31041.5|31050|31015|71
1703171400000|2023-12-21 15:10:00|31074|31039|31053.5|31018.5|31078|31043|31053|31018|73
1703171700000|2023-12-21 15:15:00|31053|31018|31057|31022|31057|31022|31051.5|31016.5|35
1703172000000|2023-12-21 15:20:00|31056.5|31021.5|31053.5|31018.5|31057.5|31022.5|31047.3|31012.3|34
1703172300000|2023-12-21 15:25:00|31053.7|31018.7|31054.5|31019.5|31055.5|31020.5|31050.5|31015.5|57
1703172600000|2023-12-21 15:30:00|31054|31019|31050.5|31015.5|31054|31019|31050.5|31015.5|22
1703172900000|2023-12-21 15:35:00|31050|31015|31050.5|31015.5|31052|31017|31046|31011|54
1703173200000|2023-12-21 15:40:00|31050|31015|31051.5|31016.5|31053|31018|31050|31015|15
1703173500000|2023-12-21 15:45:00|31051|31016|31050|31015|31051|31016|31048.5|31013.5|18
1703173800000|2023-12-21 15:50:00|31050.2|31015.2|31050.5|31015.5|31051.5|31016.5|31048.5|31013.5|18
1703174100000|2023-12-21 15:55:00|31051|31016|31050.5|31015.5|31051|31016|31050|31015|4
1703174400000|2023-12-21 16:00:00|31051|31016|31048.7|31013.7|31051|31016|31048.2|31013.2|16
1703174700000|2023-12-21 16:05:00|31048.2|31013.2|31049.2|31014.2|31049.7|31014.7|31046.4|31011.4|26
1703175000000|2023-12-21 16:10:00|31048.7|31013.7|31049.2|31014.2|31049.7|31014.7|31048.7|31013.7|26
1703175300000|2023-12-21 16:15:00|31048.7|31013.7|31048.2|31013.2|31049.2|31014.2|31047.7|31012.7|13
1703175600000|2023-12-21 16:20:00|31047.7|31012.7|31033.1|30998.1|31048.4|31017.2|31030.5|30995.5|149
1703175900000|2023-12-21 16:25:00|31032|30997|31011.1|30969.1|31038|30997.5|30937.5|30895.5|67
1703176200000|2023-12-21 16:30:00|31011.5|30969.5|31017.9|30982.9|31021.4|30986.4|31001.8|30959.8|61
1703176500000|2023-12-21 16:35:00|31018|30983|31017.9|30982.9|31019.7|30984.7|31017.4|30982.4|24
1703176800000|2023-12-21 16:40:00|31019.2|30984.2|31018.4|30983.4|31020.2|30985.2|31009.7|30974.7|41
1703177100000|2023-12-21 16:45:00|31017.9|30982.9|31007.5|30972.5|31017.9|30982.9|31006.8|30971.8|28
1703177400000|2023-12-21 16:50:00|31007.6|30972.6|31013.9|30978.9|31014|30979|31007.6|30972.6|42
1703177700000|2023-12-21 16:55:00|31014.7|30979.7|31032.2|30997.2|31032.2|30997.2|31014.7|30979.7|45
1703178000000|2023-12-21 17:00:00|31032.5|30997.5|31046|31011|31046.5|31011.5|31032.5|30997.5|29
1703178300000|2023-12-21 17:05:00|31046.5|31011.5|31034.4|30999.4|31079.2|31037.2|31031|30992|80
1703178600000|2023-12-21 17:10:00|31034.8|30999.8|31021|30981|31040|31005|31019.4|30979.8|55
1703178900000|2023-12-21 17:15:00|31020|30988.6|31028.5|30993.5|31034|30999|31012|30973|85
1703179200000|2023-12-21 17:20:00|31029|30994|31036|31001|31036.6|31001.6|31029|30994|25
1703179500000|2023-12-21 17:25:00|31035.5|31000.5|31036.5|31001.5|31037|31002|31035.5|31000.5|19
1703179800000|2023-12-21 17:30:00|31036.4|31001.4|31035.9|31000.9|31036.4|31001.4|31035.4|31000.4|20
1703180100000|2023-12-21 17:35:00|31035.4|31000.4|31036.4|31001.4|31036.9|31001.9|31035.4|31000.4|9
1703180400000|2023-12-21 17:40:00|31036.9|31001.9|31035.6|31000.6|31036.9|31001.9|31034|30999|34
1703180700000|2023-12-21 17:45:00|31036.1|31001.1|31036.4|31001.4|31037.2|31002.2|31035.9|31000.9|11
1703181000000|2023-12-21 17:50:00|31036.9|31001.9|31036.9|31001.9|31037.4|31002.4|31036.9|31001.9|11
1703181300000|2023-12-21 17:55:00|31037.4|31002.4|31040.3|31005.3|31040.3|31005.3|31036.9|31001.9|24
1703181600000|2023-12-21 18:00:00|31040.8|31005.8|31045.5|31003.5|31073.7|31031.7|31038.8|31003.5|96
1703181900000|2023-12-21 18:05:00|31046|31004|31043.5|31008.5|31046|31009.7|31042.5|31002.5|22
1703182200000|2023-12-21 18:10:00|31043.6|31008.6|31044.4|31009.4|31045|31010|31043|31008|17
1703182500000|2023-12-21 18:15:00|31044.5|31009.5|31047.5|31012.5|31047.5|31012.5|31044.4|31009.4|13
1703182800000|2023-12-21 18:20:00|31047|31012|31047|31012|31051|31016|31045|31010|32
1703183100000|2023-12-21 18:25:00|31047.5|31012.5|31041.4|31006.4|31056|31021|31040.5|31005.5|44
1703183400000|2023-12-21 18:30:00|31040.9|31005.9|31029.7|30994.7|31040.9|31005.9|31029.3|30994.3|30
1703183700000|2023-12-21 18:35:00|31030.6|30995.6|31035|31000|31035.6|31000.6|31030.4|30995.4|15
1703184000000|2023-12-21 18:40:00|31035.6|31000.6|31036|31001|31036|31001|31034.5|30999.5|16
1703184300000|2023-12-21 18:45:00|31035.5|31000.5|31035|31000|31035.5|31000.5|31034|30999|10
1703184600000|2023-12-21 18:50:00|31035.5|31000.5|31029|30994|31036|31001|31027.6|30992.6|19
1703184900000|2023-12-21 18:55:00|31028.5|30993.5|31030|30995|31030|30995|31026.1|30991.1|33
1703185200000|2023-12-21 19:00:00|31029.5|30994.5|31028.5|30993.5|31029.5|30994.5|31028.1|30993.1|23
1703185500000|2023-12-21 19:05:00|31029|30994|31028.5|30993.5|31029|30994|31028|30993|10
1703185800000|2023-12-21 19:10:00|31028.9|30993.9|31028.5|30993.5|31029|30994|31027.6|30992.6|21
1703186100000|2023-12-21 19:15:00|31028.6|30993.6|31028|30993|31028.9|30993.9|31027.1|30992.1|20
1703186400000|2023-12-21 19:20:00|31027.6|30992.6|31028|30993|31028|30993|31027.1|30992.1|8
1703186700000|2023-12-21 19:25:00|31028.4|30993.4|31027.5|30992.5|31028.4|30993.4|31027|30992|16
1703187000000|2023-12-21 19:30:00|31028|30993|31027.5|30992.5|31028.4|30993.4|31027|30992|13
1703187300000|2023-12-21 19:35:00|31027|30992|31020|30980.4|31027|30992|31010|30975|53
1703187600000|2023-12-21 19:40:00|31019||31019||31020||31019||3
1703187900000|2023-12-21 19:45:00|31020||31020||31020||31020||1
1703188500000|2023-12-21 19:55:00|31019|30983.7|31019.6|30984.6|31020.4|30985.4|31009.5|30971.9|35
1703188800000|2023-12-21 20:00:00|31017|30982|31014|30975|31021.9|30986.9|31012|30975|27
1703189100000|2023-12-21 20:05:00|31015|30974|31022|30980|31023.5|30981.5|31015|30973|25
1703189400000|2023-12-21 20:10:00|31021.5|30979.5|31021|30980|31021.5|30980|31021|30979|3
1703189700000|2023-12-21 20:15:00|31023|30982.9|31016|30978|31023|30983|31016|30978|12
1703190000000|2023-12-21 20:20:00|31015|30977|31016|30980|31022|30986|31010|30975|17
1703190300000|2023-12-21 20:25:00|31015|30980.5|31014.5|30979.5|31015.5|30980.5|31014|30979|6
1703190600000|2023-12-21 20:30:00|31014|30979|31025.2|30983.2|31025.2|30983.2|30935.5|30893.5|14
1703190900000|2023-12-21 20:35:00|31013.5|30971.5|31021.5|30979.5|31029.5|30987.5|31013.5|30971.5|58
1703191200000|2023-12-21 20:40:00|31022|30980|31022.8|30980.8|31026.3|30984.3|31022|30980|5
1703191500000|2023-12-21 20:45:00|31019.4|30977.4|31026.4|30984.4|31026.4|30984.4|31017.6|30975.6|29
1703191800000|2023-12-21 20:50:00|31025.9|30983.9|31020.1|30978.1|31025.9|30983.9|31014|30972|25
1703192100000|2023-12-21 20:55:00|31018.9|30976.9|31019.6|30977.6|31020.1|30978.1|31018.9|30976.9|6
1703210400000|2023-12-22 02:00:00|30954.5|30934.5|30954.8|30934.8|30959.3|30939.3|30954|30934|32
1703210700000|2023-12-22 02:05:00|30955.3|30935.3|30967|30947|30970.5|30950.5|30954.5|30934.5|109
1703211000000|2023-12-22 02:10:00|30972.3|30952.3|30978.2|30943.2|30994.6|30962.3|30966.4|30943.2|91
1703211300000|2023-12-22 02:15:00|30978.7|30943.7|30961.5|30941.5|30978.7|30948.8|30954.5|30934.5|79
1703211600000|2023-12-22 02:20:00|30962|30942|30956.6|30936.6|30965.3|30945.3|30956.6|30936.6|62
1703211900000|2023-12-22 02:25:00|30956.1|30936.1|30976.5|30956.5|30976.5|30956.5|30956.1|30936.1|28
1703212200000|2023-12-22 02:30:00|30976.7|30956.7|30967.3|30947.3|30978|30958|30966|30946|62
1703212500000|2023-12-22 02:35:00|30968|30948|30970.5|30950.5|30971|30951|30968|30948|24
1703212800000|2023-12-22 02:40:00|30970|30950|30971.8|30951.8|30971.8|30951.8|30969.5|30949.5|18
1703213100000|2023-12-22 02:45:00|30971.6|30951.6|30961.1|30941.1|30971.6|30951.6|30958.5|30938.5|41
1703213400000|2023-12-22 02:50:00|30961.6|30941.6|30963.5|30943.5|30965.5|30945.5|30961.1|30941.1|27
1703213700000|2023-12-22 02:55:00|30963|30943|30958|30938|30965|30945|30958|30938|26
1703214000000|2023-12-22 03:00:00|30958.5|30938.5|30953|30933|30961|30941|30949|30929|43
1703214300000|2023-12-22 03:05:00|30953.5|30933.5|30953.5|30933.5|30956.5|30936.5|30952.5|30932.5|26
1703214600000|2023-12-22 03:10:00|30953|30933|30954|30934|30958.5|30938.5|30952|30932|26
1703214900000|2023-12-22 03:15:00|30953.5|30933.5|30953.5|30933.5|30958.5|30938.5|30953.5|30933.5|27
1703215200000|2023-12-22 03:20:00|30954.5|30934.5|30956|30936|30957.4|30937.4|30953.5|30933.5|24
1703215500000|2023-12-22 03:25:00|30956.1|30936.1|30962|30942|30963.4|30943.4|30956.1|30936.1|45
1703215800000|2023-12-22 03:30:00|30961.5|30941.5|30974|30954|30975.5|30955.5|30961.5|30941.5|36
1703216100000|2023-12-22 03:35:00|30977.5|30957.5|30978.6|30958.6|30983|30963|30973.5|30953.5|70
1703216400000|2023-12-22 03:40:00|30979.1|30959.1|30977|30957|30980.5|30960.5|30971|30951|55
1703216700000|2023-12-22 03:45:00|30977.5|30957.5|30987.3|30967.3|30993|30967.5|30974|30953.2|93
1703217000000|2023-12-22 03:50:00|30987.5|30967.5|30987.7|30967.7|30988.2|30968.2|30985.5|30965.5|35
1703217300000|2023-12-22 03:55:00|30988.5|30968.5|30988.5|30968.5|30993.5|30971|30983|30957.5|33
1703217600000|2023-12-22 04:00:00|30987.7|30967.7|30980.5|30960.5|30987.7|30967.7|30975|30955|43
1703217900000|2023-12-22 04:05:00|30981|30961|30977|30957|30981|30961|30975|30955|40
1703218200000|2023-12-22 04:10:00|30976|30956|30977|30957|30977.2|30957.2|30975|30955|22
1703218500000|2023-12-22 04:15:00|30976.5|30956.5|30977|30957|30978.3|30958.3|30976|30956|21
1703218800000|2023-12-22 04:20:00|30976|30956|30976.5|30956.5|30977.2|30957.2|30976|30956|21
1703219100000|2023-12-22 04:25:00|30977|30957|30988.3|30953.3|30992|30965|30976.5|30953.1|36
1703219400000|2023-12-22 04:30:00|30988|30953|30992|30957|30992|30964.5|30980.3|30952.3|26
1703219700000|2023-12-22 04:35:00|30991.7|30956.7|30989|30969|30998.5|30969.5|30984.5|30951|38
1703220000000|2023-12-22 04:40:00|30988.5|30968.5|30988|30968|30989|30969|30985.8|30965.8|15
1703220300000|2023-12-22 04:45:00|30987.5|30967.5|30992.5|30972.5|31003.5|30976|30987.5|30963.5|32
1703220600000|2023-12-22 04:50:00|30991.5|30971.5|30994.5|30974.5|30994.5|30974.5|30985.5|30965.5|32
1703220900000|2023-12-22 04:55:00|30995|30975|31002|30982|31003|30983|30994.5|30974.5|18
1703221200000|2023-12-22 05:00:00|31002.5|30982.5|30999|30979|31008.3|30988.3|30997.6|30977.6|38
1703221500000|2023-12-22 05:05:00|30998.5|30978.5|31026.3|30989|31041.2|30999.2|30997.5|30976.9|60
1703221800000|2023-12-22 05:10:00|31034.3|30988|31037.3|31000|31044.4|31002.4|31034.3|30988|29
1703222100000|2023-12-22 05:15:00|31035.7|30993.7|31026|30991|31038.7|30996.7|31013|30975|71
1703222400000|2023-12-22 05:20:00|31026.5|30991.5|31017.8|30982.8|31028|30993|31017.5|30982.5|51
1703222700000|2023-12-22 05:25:00|31017.7|30982.7|31000|30980|31017.7|30990.2|30998|30978|64
1703223000000|2023-12-22 05:30:00|30999|30979|31004.7|30969.7|31005.6|30979|30996.3|30969.7|44
1703223300000|2023-12-22 05:35:00|31004.9|30969.9|31003|30968|31007.9|30972.9|31002.8|30967.8|44
1703223600000|2023-12-22 05:40:00|31002.5|30967.5|31001.9|30966.9|31002.9|30967.9|31001.9|30966.9|10
1703223900000|2023-12-22 05:45:00|31002.4|30967.4|31005.9|30970.9|31006.4|30971.4|31002.1|30967.1|19
1703224200000|2023-12-22 05:50:00|31006|30971|31003|30968|31006.5|30971.5|31003|30968|18
1703224500000|2023-12-22 05:55:00|31003.5|30968.5|30999.8|30979.8|31006.8|30980|30999.8|30968.5|28
1703224800000|2023-12-22 06:00:00|31000.6|30980.6|31003.6|30968.6|31008|30980.8|31000.5|30968.6|19
1703225100000|2023-12-22 06:05:00|31003.8|30968.8|31004.4|30969.4|31004.5|30969.5|31003.6|30968.6|5
1703225400000|2023-12-22 06:10:00|31004.7|30969.7|31007.5|30972.5|31009.5|30978|30997|30955|38
1703225700000|2023-12-22 06:15:00|31007|30972|31007.5|30972.5|31007.6|30972.6|30991|30956|60
1703226000000|2023-12-22 06:20:00|31005|30970|31002.5|30982.5|31009.1|30982.5|30998.5|30970|55
1703226300000|2023-12-22 06:25:00|31002|30982|30999.5|30964.5|31004.7|30982.5|30999.2|30964.2|24
1703226600000|2023-12-22 06:30:00|31000|30965|31010|30975|31010|30975|30998|30963|34
1703226900000|2023-12-22 06:35:00|31009.5|30974.5|31016.7|30981.7|31017.4|30989.5|31003.7|30974|21
1703227200000|2023-12-22 06:40:00|31015.7|30980.7|31016.5|30981.5|31018|30988.5|31006.3|30976.9|47
1703227500000|2023-12-22 06:45:00|31016.3|30981.3|31012|30977|31017.5|30987.6|31004.8|30976.8|21
1703227800000|2023-12-22 06:50:00|31012.5|30977.5|31003|30983|31012.5|30983|31001|30975.5|14
1703228100000|2023-12-22 06:55:00|31002.5|30982.5|31006|30986|31006.5|30986.5|30995.5|30975.5|14
1703228400000|2023-12-22 07:00:00|31005.5|30985.5|31005.8|30985.8|31006.5|30986.5|31005.5|30985.5|7
1703228700000|2023-12-22 07:05:00|31005.3|30985.3|31008|30988|31008|30988|30999.3|30979.3|32
1703229000000|2023-12-22 07:10:00|31008.5|30988.5|31002.5|30982.5|31008.5|30988.5|30999.5|30979.5|25
1703229300000|2023-12-22 07:15:00|31002|30982|31005.5|30985.5|31007|30987|30999|30979|23
1703229600000|2023-12-22 07:20:00|31005|30985|31005|30985|31006.9|30986.9|31004.5|30984.5|19
1703229900000|2023-12-22 07:25:00|31005.5|30985.5|31007.5|30987.5|31008|30988|31005.5|30985.5|25
1703230200000|2023-12-22 07:30:00|31007|30987|30976.5|30941.5|31007|30987|30976.5|30941.5|65
1703230500000|2023-12-22 07:35:00|30977|30942|31005|30970|31006|30977.5|30977|30942|37
1703230800000|2023-12-22 07:40:00|31005.5|30970.5|31011|30976|31022.5|30995.3|30998|30970.5|37
1703231100000|2023-12-22 07:45:00|31010.8|30975.8|31018|30977|31018|30981|31010|30975|28
1703231400000|2023-12-22 07:50:00|31017|30976|31012|30977|31017|30980.6|31011|30974|31
1703231700000|2023-12-22 07:55:00|31011|30976|31004|30969|31011|30976|31003|30968|35
1703232000000|2023-12-22 08:00:00|31004.5|30969.5|30995|30960|31009.1|30974.1|30987.5|30952.5|99
1703232300000|2023-12-22 08:05:00|30994.8|30959.8|30985.7|30950.7|31003.5|30973|30979.4|30948.2|69
1703232600000|2023-12-22 08:10:00|30986|30951|30988.5|30946.5|30999|30968.6|30978.7|30940|72
1703232900000|2023-12-22 08:15:00|30988.6|30946.6|30986.5|30944.5|30989.2|30947.2|30979.4|30942|38
1703233200000|2023-12-22 08:20:00|30986|30944|30986|30944|30987|30945|30974.5|30939.5|33
1703233500000|2023-12-22 08:25:00|30986.5|30944.5|30987|30945|30991.5|30955.3|30985.5|30943.5|63
1703233800000|2023-12-22 08:30:00|30988|30946|30988|30951|30993|30955.4|30984.5|30946|96
1703234100000|2023-12-22 08:35:00|30987|30950|30984|30945|30987.8|30952.8|30984|30945|25
1703234400000|2023-12-22 08:40:00|30983|30944|30964.8|30929.8|30984|30946|30961.4|30926.4|58
1703234700000|2023-12-22 08:45:00|30964.9|30929.9|30968.5|30933.5|30969.1|30934.1|30964.9|30929.9|42
1703235000000|2023-12-22 08:50:00|30969|30934|30983|30948|30987|30952|30969|30934|49
1703235300000|2023-12-22 08:55:00|30983.5|30948.5|30987.4|30945.4|30989|30954|30955.5|30920.5|80
1703235600000|2023-12-22 09:00:00|30986.4|30944.4|30960.5|30925.5|30986.4|30944.4|30960|30925|88
1703235900000|2023-12-22 09:05:00|30960|30925|30953.6|30918.6|30961|30926|30953.6|30918.6|40
1703236200000|2023-12-22 09:10:00|30953.1|30918.1|30952.6|30917.6|30954|30919|30942.5|30907.5|38
1703236500000|2023-12-22 09:15:00|30953.2|30918.2|30959|30924|30961.5|30926.5|30952|30917|54
1703236800000|2023-12-22 09:20:00|30958|30923|30961.5|30926.5|30961.6|30926.6|30956|30921|18
1703237100000|2023-12-22 09:25:00|30962.5|30927.5|30963.5|30928.5|30968.5|30933.5|30948.8|30919|68
1703237400000|2023-12-22 09:30:00|30963|30928|30959|30924|30963|30928|30958.5|30923.5|19
1703237700000|2023-12-22 09:35:00|30958.5|30923.5|30935|30900|30958.5|30923.5|30933.6|30898.6|45
1703238000000|2023-12-22 09:40:00|30934.5|30899.5|30933.7|30898.7|30934.9|30899.9|30931.5|30896.5|30
1703238300000|2023-12-22 09:45:00|30933.3|30898.3|30926.4|30891.4|30933.5|30898.5|30926|30891|21
1703238600000|2023-12-22 09:50:00|30925.3|30890.3|30935|30900|30935.5|30900.5|30924.8|30889.8|36
1703238900000|2023-12-22 09:55:00|30935.5|30900.5|30939.3|30904.3|30941.1|30906.1|30935.5|30900.5|29
1703239200000|2023-12-22 10:00:00|30938.8|30903.8|30936|30901|30941|30904.6|30934.4|30899.4|34
1703239500000|2023-12-22 10:05:00|30936.5|30901.5|30946|30911|30956|30921|30936.5|30901.5|51
1703239800000|2023-12-22 10:10:00|30945.5|30910.5|30925.5|30890.5|30945.5|30910.5|30924|30889|38
1703240100000|2023-12-22 10:15:00|30925|30890|30923.5|30888.5|30925|30890|30923|30888|8
1703240400000|2023-12-22 10:20:00|30924|30889|30914|30878|30924|30889|30897.9|30855.9|68
1703240700000|2023-12-22 10:25:00|30915|30877|30917|30877|30917|30877|30914|30876|15
1703241000000|2023-12-22 10:30:00|30918|30876|30917.5|30875.5|30918|30876|30917.5|30875.5|3
1703241300000|2023-12-22 10:35:00|30918|30876|30910.5|30875.5|30918|30876|30910|30872.4|24
1703241600000|2023-12-22 10:40:00|30915.9|30880.9|30910.5|30875.5|30924.5|30889.5|30910.5|30875.5|37
1703241900000|2023-12-22 10:45:00|30911|30876|30898.7|30856.7|30911|30884.5|30868.2|30827.4|53
1703242200000|2023-12-22 10:50:00|30898.3|30856.3|30893.8|30851.8|30900|30858|30873.5|30834.8|28
1703242500000|2023-12-22 10:55:00|30893.5|30851.5|30901.5|30866.5|30911.5|30869.5|30871|30831|99
1703242800000|2023-12-22 11:00:00|30900.5|30865.5|30899|30864|30900.5|30865.5|30898|30863|13
1703243100000|2023-12-22 11:05:00|30898.5|30863.5|30905.5|30870.5|30906|30871|30898.5|30863.5|39
1703243400000|2023-12-22 11:10:00|30904|30869|30913.5|30878.5|30914|30879|30899.5|30864.5|32
1703243700000|2023-12-22 11:15:00|30913|30878|30921|30886|30924|30893.5|30903.5|30875.5|36
1703244000000|2023-12-22 11:20:00|30920.5|30885.5|30914.9|30879.9|30921|30886|30914.9|30879.9|18
1703244300000|2023-12-22 11:25:00|30915|30880|30914.5|30879.5|30915|30880|30914.5|30879.5|4
1703244600000|2023-12-22 11:30:00|30914|30879|30912.4|30877.4|30914.9|30879.9|30912.4|30877.4|22
1703244900000|2023-12-22 11:35:00|30912.5|30877.5|30908|30873|30913.4|30878.4|30900.5|30865.5|35
1703245200000|2023-12-22 11:40:00|30907.5|30872.5|30909|30874|30909|30874|30904.5|30869.5|18
1703245500000|2023-12-22 11:45:00|30908.5|30873.5|30913|30878|30917.5|30882.5|30900|30865|47
1703245800000|2023-12-22 11:50:00|30908.5|30873.5|30912|30877|30912|30877|30905.5|30870.5|27
1703246100000|2023-12-22 11:55:00|30911.5|30876.5|30917.5|30882.5|30918.1|30883.1|30911.5|30876.5|30
1703246400000|2023-12-22 12:00:00|30917.6|30882.6|30926|30885|30927|30890|30914.5|30879.5|26
1703246700000|2023-12-22 12:05:00|30925|30886|30925|30886|30925|30886|30924|30885|14
1703247000000|2023-12-22 12:10:00|30924|30885|30917.4|30882.4|30927|30886|30917.4|30882.4|9
1703247300000|2023-12-22 12:15:00|30917.6|30882.6|30912.5|30877.5|30918|30883|30912.3|30877.3|15
1703247600000|2023-12-22 12:20:00|30913.6|30878.6|30913|30878|30914|30879|30912.5|30877.5|14
1703247900000|2023-12-22 12:25:00|30912.5|30877.5|30920.5|30885.5|30926.1|30891.1|30912.3|30877.3|27
1703248200000|2023-12-22 12:30:00|30921|30885.9|30922|30884|30923|30887.5|30920|30884|18
1703248500000|2023-12-22 12:35:00|30920|30883|30922|30884|30922|30884|30917.7|30882.7|7
1703248800000|2023-12-22 12:40:00|30923|30882|30915.5|30880.5|30923|30882.4|30912|30877|38
1703249100000|2023-12-22 12:45:00|30913.5|30878.5|30925|30885|30925|30886.6|30913.5|30878.5|37
1703249400000|2023-12-22 12:50:00|30926|30884|30926|30884|30926|30884|30925|30884|6
1703249700000|2023-12-22 12:55:00|30925|30883|30924.5|30882.5|30926|30883.5|30924.5|30882.5|7
1703250000000|2023-12-22 13:00:00|30925|30884|30925|30890|30927.6|30892.6|30913.9|30878.9|21
1703250300000|2023-12-22 13:05:00|30924.5|30889.5|30924.5|30889.5|30924.5|30889.5|30924.5|30889.5|1
1703250900000|2023-12-22 13:15:00|30922.2|30887.2|30914.5|30879.5|30922.2|30887.2|30914.5|30879.5|8
1703251200000|2023-12-22 13:20:00|30915|30880|30912.5|30877.5|30915.5|30880.5|30910.3|30875.3|49
1703251500000|2023-12-22 13:25:00|30912.1|30877.1|30927.5|30885.5|30973.5|30931.5|30907.5|30866.5|85
1703251800000|2023-12-22 13:30:00|30942.2|30900.2|30935|30897|30946.3|30904.3|30922.4|30885.5|70
1703252100000|2023-12-22 13:35:00|30936|30896|30903|30868|30936|30896|30900|30862|81
1703252400000|2023-12-22 13:40:00|30902.5|30867.5|30907.5|30872.5|30907.8|30872.8|30902|30867|9
1703252700000|2023-12-22 13:45:00|30908|30873|30908|30873|30908|30873|30907|30872|11
1703253000000|2023-12-22 13:50:00|30907.5|30872.5|30898.5|30878.5|30907.5|30879.5|30897.5|30871.5|28
1703253300000|2023-12-22 13:55:00|30899|30879|30900|30865|30903|30879.5|30892.5|30865|38
1703253600000|2023-12-22 14:00:00|30899.5|30864.5|30899.5|30864.5|30899.9|30864.9|30898.4|30863.4|8
1703253900000|2023-12-22 14:05:00|30899|30864|30885.5|30865.5|30900.7|30865.7|30885.5|30857.5|15
1703254200000|2023-12-22 14:10:00|30887|30867|30896.2|30861.2|30905|30873|30887|30859.5|36
1703254500000|2023-12-22 14:15:00|30896.5|30861.5|30896.3|30861.3|30899.7|30864.7|30896.3|30861.3|23
1703254800000|2023-12-22 14:20:00|30898.4|30863.4|30898.4|30863.4|30898.9|30863.9|30896.3|30861.3|9
1703255100000|2023-12-22 14:25:00|30899.7|30864.7|30900.5|30865.5|30901.5|30878.5|30898.4|30863.4|30
1703255400000|2023-12-22 14:30:00|30900|30865|30902|30867|30902|30867|30899|30864|16
1703255700000|2023-12-22 14:35:00|30901.7|30866.7|30906.7|30871.7|30907.6|30872.6|30897.6|30862.6|32
1703256000000|2023-12-22 14:40:00|30905.6|30870.6|30887|30852|30905.6|30870.6|30886.5|30851.5|39
1703256300000|2023-12-22 14:45:00|30887.5|30852.5|30899|30864|30902|30867|30886.5|30852|32
1703256600000|2023-12-22 14:50:00|30905|30870|30898.8|30863.8|30905|30870|30898.8|30863.8|22
1703256900000|2023-12-22 14:55:00|30899|30864|30889.5|30847.5|30899|30864|30884.5|30846.5|52
1703257200000|2023-12-22 15:00:00|30893.5|30851.5|30888|30853|30898.8|30863.8|30887.7|30851.5|31
1703257500000|2023-12-22 15:05:00|30888.5|30853.5|30893.5|30858.5|30894|30859|30887.5|30852.5|31
1703257800000|2023-12-22 15:10:00|30893|30858|30888|30853|30894.5|30859.5|30887|30852|32
1703258100000|2023-12-22 15:15:00|30890.5|30855.5|30895|30860|30915|30873|30890.5|30855|59
1703258400000|2023-12-22 15:20:00|30895.6|30860.6|30922|30885|30922.5|30885|30895.6|30860.6|59
1703258700000|2023-12-22 15:25:00|30921.1|30886|30918.7|30883.7|30922.6|30887.6|30918.7|30883.7|28
1703259000000|2023-12-22 15:30:00|30920|30885|30918.9|30883.9|30923.8|30888.8|30918.4|30883.4|22
1703259300000|2023-12-22 15:35:00|30919.8|30884.8|30922.3|30887.3|30923.4|30888.4|30919.8|30884.8|21
1703259600000|2023-12-22 15:40:00|30922.4|30887.4|30913.5|30878.5|30923|30888|30911|30876|27
1703259900000|2023-12-22 15:45:00|30914|30879|30918.5|30883.5|30921.5|30886.5|30914|30879|22
1703260200000|2023-12-22 15:50:00|30918|30883|30917.5|30882.5|30918.5|30883.5|30917.5|30882.5|12
1703260500000|2023-12-22 15:55:00|30918|30883|30918|30883|30919.5|30884.5|30916.5|30881.5|26
1703260800000|2023-12-22 16:00:00|30918.5|30883.5|30912.5|30892.5|30918.5|30892.5|30911|30883.5|14
1703261100000|2023-12-22 16:05:00|30912|30892|30915|30880|30915|30893.5|30904|30879.5|26
1703261400000|2023-12-22 16:10:00|30914.5|30879.5|30905.5|30870.5|30922.5|30899|30901|30866|50
1703261700000|2023-12-22 16:15:00|30905|30870|30904.5|30869.5|30911.8|30876.8|30901.7|30866.7|62
1703262000000|2023-12-22 16:20:00|30905|30870|30907.5|30872.5|30908|30873|30905|30870|30
1703262300000|2023-12-22 16:25:00|30905|30885|30907.5|30872.5|30924|30889|30905|30871.5|33
1703262600000|2023-12-22 16:30:00|30906.5|30871.5|30907|30868|30908|30872|30906|30867|27
1703262900000|2023-12-22 16:35:00|30908|30867|30916|30881|30921|30884|30906|30867|42
1703263200000|2023-12-22 16:40:00|30915.5|30880.5|30915.5|30880.5|30917.5|30882.5|30914.5|30879.5|23
1703263500000|2023-12-22 16:45:00|30916|30881|30919.5|30884.5|30920|30885|30915|30880|20
1703263800000|2023-12-22 16:50:00|30919|30884|30917.5|30882.5|30921|30886|30916|30881|25
1703264100000|2023-12-22 16:55:00|30917|30882|30921|30886|30921|30886|30904.5|30869.5|23
1703264400000|2023-12-22 17:00:00|30921.5|30886.5|30920.5|30885.5|30921.5|30886.5|30920|30885|13
1703264700000|2023-12-22 17:05:00|30920|30885|30922.5|30887.5|30923|30888|30920|30885|7
1703265000000|2023-12-22 17:10:00|30923|30888|30947|30907|30948|30910|30923|30888|28
1703265300000|2023-12-22 17:15:00|30948|30906|30947.5|30905.5|30951|30911|30930|30892|35
1703265600000|2023-12-22 17:20:00|30947|30905|30947.5|30905.5|30948|30906|30947|30905|10
1703265900000|2023-12-22 17:25:00|30948|30906|30947.5|30905.5|30948|30906|30947.5|30905.5|4
1703266200000|2023-12-22 17:30:00|30947|30905|30947|30905|30947.5|30905.5|30947|30905|5
1703266800000|2023-12-22 17:40:00|30947.5|30905.5|30945.7|30903.7|30948|30906|30934.7|30892.7|9
1703267100000|2023-12-22 17:45:00|30946.2|30904.2|30946.7|30904.7|30946.7|30904.7|30946.2|30904.2|2
1703267400000|2023-12-22 17:50:00|30946.2|30904.2|30946.7|30904.7|30946.7|30904.7|30946.2|30904.2|2
1703267700000|2023-12-22 17:55:00|30946.2|30904.2|30945.7|30903.7|30949.2|30907.2|30945.2|30903.2|10
1703268000000|2023-12-22 18:00:00|30948.2|30906.2|30927.5|30885.5|30948.2|30906.2|30927|30885|49
1703268300000|2023-12-22 18:05:00|30927|30885|30923|30887|30928|30888|30923|30885|14
1703268600000|2023-12-22 18:10:00|30922.5|30888|30909.5|30867.5|30923.5|30888.5|30904|30862|46
1703268900000|2023-12-22 18:15:00|30911.5|30869.5|30915.1|30873.1|30915.1|30873.1|30909.5|30867.5|29
1703269200000|2023-12-22 18:20:00|30915.5|30873.5|30923.5|30881.5|30926|30884|30912|30870|13
1703269500000|2023-12-22 18:25:00|30925.8|30883.8|30919|30884|30925.8|30884|30918.5|30882.5|13
1703270100000|2023-12-22 18:35:00|30919.5|30884.5|30920|30885|30920|30885|30919.5|30884.5|2
1703270400000|2023-12-22 18:40:00|30919.5|30884.5|30920|30885|30921|30886|30919.5|30884.5|9
1703270700000|2023-12-22 18:45:00|30920.5|30885.5|30920|30885|30920.5|30885.5|30920|30885|2
1703271600000|2023-12-22 19:00:00|30919.5|30884.5|30920|30881.7|30920.5|30884.5|30908|30872|21
1703271900000|2023-12-22 19:05:00|30919|30881.5|30919|30881|30921|30884.6|30918|30880|20
1703272200000|2023-12-22 19:10:00|30917|30880|30919|30884|30920|30884.5|30916|30879|19
1703272500000|2023-12-22 19:15:00|30919.5|30884.5|30920|30885|30920.5|30885.5|30919.5|30884.5|4
1703272800000|2023-12-22 19:20:00|30920.5|30885.5|30922|30887|30922|30887|30920|30885|15
1703273100000|2023-12-22 19:25:00|30922.5|30887.5|30922|30887|30922.5|30887.5|30921.5|30886.5|10
1703273400000|2023-12-22 19:30:00|30922.5|30887.5|30922.5|30887.5|30922.5|30887.5|30921.5|30886.5|11
1703273700000|2023-12-22 19:35:00|30923|30888|30942.3|30900.3|30942.3|30900.3|30922.5|30887.5|48
1703274000000|2023-12-22 19:40:00|30942.9|30900.9|30952.9|30910.9|30963.5|30921.5|30942.9|30900.9|49
1703274300000|2023-12-22 19:45:00|30953.4|30911.4|30955.1|30913.1|30958.1|30916.1|30951.6|30909.6|14
1703274600000|2023-12-22 19:50:00|30955.6|30913.6|30954.1|30912.1|30961.9|30919.9|30952.6|30910.6|16
1703274900000|2023-12-22 19:55:00|30953.6|30911.6|30953.6|30911.6|30953.6|30911.6|30953.6|30911.6|1
1703275200000|2023-12-22 20:00:00|30939.5|30897.5|30938.7|30896.7|30939.5|30897.5|30938.7|30896.7|3
1703275800000|2023-12-22 20:10:00|30941.2|30899.2|30939.5|30897.5|30949.3|30907.3|30939.5|30897.5|27
1703276100000|2023-12-22 20:15:00|30940|30898|30939.2|30897.2|30940|30898|30938.5|30896.5|19
1703276700000|2023-12-22 20:25:00|30938.5|30896.5|30938.5|30896.5|30938.5|30896.5|30938.5|30896.5|1
1703277000000|2023-12-22 20:30:00|30938|30896|30934|30892|30938|30896|30933|30891|32
1703277300000|2023-12-22 20:35:00|30934.5|30892.5|30933|30891|30934.5|30892.5|30933|30891|6
1703277600000|2023-12-22 20:40:00|30932.5|30890.5|30932|30890|30932.5|30890.5|30931.5|30889.5|6
1703277900000|2023-12-22 20:45:00|30931.5|30889.5|30931.5|30889.5|30931.5|30889.5|30931|30889|3
1703278200000|2023-12-22 20:50:00|30931|30889|30931.5|30889.5|30931.5|30889.5|30930.5|30888.5|4
1703556000000|2023-12-26 02:00:00|30798.3|30763.3|30787.6|30752.6|30798.8|30763.8|30787|30752|38
1703556300000|2023-12-26 02:05:00|30787.9|30752.9|30781|30761|30791.2|30761|30780|30751.5|31
1703556600000|2023-12-26 02:10:00|30780.5|30760.5|30778|30758|30780.5|30760.5|30774.5|30754.5|23
1703556900000|2023-12-26 02:15:00|30778.5|30758.5|30780.5|30760.5|30780.5|30760.5|30773|30753|30
1703557200000|2023-12-26 02:20:00|30781|30761|30779.5|30759.5|30784|30764|30779.5|30759.5|36
1703557500000|2023-12-26 02:25:00|30779.6|30759.6|30781|30761|30783.5|30763.5|30779.6|30759.6|14
1703557800000|2023-12-26 02:30:00|30781.5|30761.5|30781|30761|30783|30763|30781|30761|22
1703558100000|2023-12-26 02:35:00|30781.5|30761.5|30768|30748|30781.5|30761.5|30764.9|30739.5|59
1703558400000|2023-12-26 02:40:00|30770.5|30750.5|30761|30741|30775.2|30755.2|30759|30739|66
1703558700000|2023-12-26 02:45:00|30763|30743|30765|30730|30766|30743|30757.5|30729.5|27
1703559000000|2023-12-26 02:50:00|30764.2|30729.2|30762.5|30727.5|30767.5|30737|30749|30725|64
1703559300000|2023-12-26 02:55:00|30763.5|30728.5|30764|30729|30767|30732|30761.5|30726.5|43
1703559600000|2023-12-26 03:00:00|30763.4|30728.4|30753|30733|30763.4|30736|30752.8|30727|20
1703559900000|2023-12-26 03:05:00|30752|30732|30749|30714|30757.6|30732|30743.5|30709|43
1703560200000|2023-12-26 03:10:00|30745|30710|30744|30709|30745|30720|30734|30707|33
1703560500000|2023-12-26 03:15:00|30744.5|30709.5|30729.5|30694.5|30744.5|30709.5|30729|30694|33
1703560800000|2023-12-26 03:20:00|30735.5|30700.5|30711|30676|30736|30701|30704.4|30669.5|69
1703561100000|2023-12-26 03:25:00|30711.5|30676.5|30703|30668|30711.5|30676.5|30694.9|30665|28
1703561400000|2023-12-26 03:30:00|30702.5|30667.5|30711|30676|30711.5|30684|30702|30667|36
1703561700000|2023-12-26 03:35:00|30711.4|30676.4|30692.5|30657.5|30711.4|30685.5|30692.5|30657.5|52
1703562000000|2023-12-26 03:40:00|30692|30657|30693|30658|30694.6|30659.6|30685.5|30650.5|39
1703562300000|2023-12-26 03:45:00|30690|30655|30683|30648|30690|30655|30682|30647|29
1703562600000|2023-12-26 03:50:00|30683.5|30648.5|30658.5|30638.5|30683.5|30659.5|30656.5|30636.5|38
1703562900000|2023-12-26 03:55:00|30658|30638|30664.5|30644.5|30669|30649|30658|30638|15
1703563200000|2023-12-26 04:00:00|30664|30644|30667.5|30647.5|30668|30648|30663|30643|12
1703563500000|2023-12-26 04:05:00|30668|30648|30664|30644|30668|30648|30664|30644|10
1703563800000|2023-12-26 04:10:00|30663.5|30643.5|30663|30643|30663.5|30643.5|30663|30643|6
1703564100000|2023-12-26 04:15:00|30663.5|30643.5|30663|30643|30663.5|30643.5|30663|30643|4
1703564400000|2023-12-26 04:20:00|30662.5|30642.5|30663|30643|30663.5|30643.5|30662.5|30642.5|6
1703564700000|2023-12-26 04:25:00|30663.5|30643.5|30664|30644|30664|30644|30663|30643|6
1703565000000|2023-12-26 04:30:00|30664.5|30644.5|30665|30645|30667|30647|30664.5|30644.5|10
1703565300000|2023-12-26 04:35:00|30664.5|30644.5|30663.5|30643.5|30664.5|30644.5|30663.5|30643.5|3
1703565600000|2023-12-26 04:40:00|30663|30643|30664|30644|30664|30644|30663|30643|3
1703565900000|2023-12-26 04:45:00|30664.5|30644.5|30664.5|30644.5|30665.5|30645.5|30664.5|30644.5|5
1703566200000|2023-12-26 04:50:00|30665|30645|30665|30645|30665|30645|30665|30645|1
1703566500000|2023-12-26 04:55:00|30665.5|30645.5|30665.5|30645.5|30665.5|30645.5|30665.5|30645.5|1
1703566800000|2023-12-26 05:00:00|30665|30645|30667.5|30647.5|30668|30648|30665|30645|8
1703567100000|2023-12-26 05:05:00|30668.5|30648.5|30668.5|30648.5|30668.5|30648.5|30668.5|30648.5|1
1703567400000|2023-12-26 05:10:00|30664|30644|30663.5|30643.5|30664.5|30644.5|30663|30643|6
1703567700000|2023-12-26 05:15:00|30663|30643|30663|30643|30663|30643|30663|30643|1
1703568000000|2023-12-26 05:20:00|30664|30644|30668|30648|30668|30648|30664|30644|7
1703568300000|2023-12-26 05:25:00|30668.5|30648.5|30669|30649|30669|30649|30667.5|30647.5|6
1703568600000|2023-12-26 05:30:00|30668.5|30648.5|30660|30640|30668.5|30648.5|30655.5|30635.5|21
1703568900000|2023-12-26 05:35:00|30660.5|30640.5|30662.5|30642.5|30663|30643|30660|30640|10
1703569200000|2023-12-26 05:40:00|30658.5|30638.5|30658.5|30638.5|30665.5|30639|30657.5|30630.5|11
1703569500000|2023-12-26 05:45:00|30659.5|30639.5|30659.5|30639.5|30659.5|30639.5|30659.5|30639.5|1
1703569800000|2023-12-26 05:50:00|30660|30640|30663.5|30628.5|30664|30640|30659.5|30628|6
1703570100000|2023-12-26 05:55:00|30658|30638|30656.5|30636.5|30662|30642|30654.5|30634.5|17
1703570400000|2023-12-26 06:00:00|30656|30636|30661|30641|30670|30650|30654.5|30634.5|33
1703570700000|2023-12-26 06:05:00|30661.4|30641.4|30653|30633|30666.5|30641.5|30653|30630|25
1703571000000|2023-12-26 06:10:00|30653.5|30633.5|30647.5|30627.5|30656|30634|30646|30619|20
1703571300000|2023-12-26 06:15:00|30644.5|30624.5|30635|30600|30644.5|30624.5|30625|30590|55
1703571600000|2023-12-26 06:20:00|30634.5|30599.5|30621|30601|30635.4|30612|30616.6|30596.6|34
1703571900000|2023-12-26 06:25:00|30621.5|30601.5|30612|30577|30622|30602|30606.5|30571.5|40
1703572200000|2023-12-26 06:30:00|30611.6|30576.6|30614.5|30579.5|30614.5|30579.5|30611.1|30576.1|24
1703572500000|2023-12-26 06:35:00|30614|30579|30602|30567|30616.6|30581.6|30600.6|30565.6|50
1703572800000|2023-12-26 06:40:00|30601.5|30566.5|30613|30578|30614.2|30582|30596.4|30563|34
1703573100000|2023-12-26 06:45:00|30612.5|30577.5|30622.5|30602.5|30622.5|30602.5|30602.5|30577.5|28
1703573400000|2023-12-26 06:50:00|30623|30603|30630|30595|30630.5|30603|30615|30587|28
1703573700000|2023-12-26 06:55:00|30630.5|30595.5|30640|30605|30640.5|30614.5|30622.5|30595.5|30
1703574000000|2023-12-26 07:00:00|30639.5|30604.5|30627.5|30592.5|30640.5|30605.5|30626|30591|53
1703574300000|2023-12-26 07:05:00|30627|30592|30623|30588|30627.5|30592.5|30618.5|30583.5|23
1703574600000|2023-12-26 07:10:00|30622.5|30587.5|30630.5|30595.5|30630.5|30603.5|30606|30571|39
1703574900000|2023-12-26 07:15:00|30623.5|30603.5|30620|30600|30624|30604|30619.5|30599.5|10
1703575200000|2023-12-26 07:20:00|30619.5|30599.5|30623.5|30603.5|30624|30604|30619.5|30599.5|14
1703575500000|2023-12-26 07:25:00|30624.5|30604.5|30626|30606|30626|30606|30624.5|30604.5|12
1703575800000|2023-12-26 07:30:00|30625.5|30605.5|30628.5|30608.5|30628.5|30608.5|30624.5|30604.5|14
1703576100000|2023-12-26 07:35:00|30629.5|30609.5|30619|30599|30634|30611|30619|30591.5|27
1703576400000|2023-12-26 07:40:00|30620.5|30600.5|30624.5|30604.5|30624.5|30604.5|30613|30588|15
1703576700000|2023-12-26 07:45:00|30629.5|30609.5|30637|30617|30639|30619|30629.5|30609.5|11
1703577000000|2023-12-26 07:50:00|30637.5|30617.5|30639|30619|30639|30619|30637.5|30617.5|6
1703577300000|2023-12-26 07:55:00|30642|30622|30644.5|30624.5|30646.5|30626.5|30641|30621|21
1703577600000|2023-12-26 08:00:00|30647|30627|30642|30607|30650.5|30627|30642|30607|23
1703577900000|2023-12-26 08:05:00|30642.5|30607.5|30648.5|30613.5|30649.5|30614.5|30642.5|30607.5|15
1703578200000|2023-12-26 08:10:00|30648|30613|30648|30613|30649|30614|30647.5|30612.5|9
1703578500000|2023-12-26 08:15:00|30648.5|30613.5|30649.5|30614.5|30650|30615|30644.1|30609.1|25
1703578800000|2023-12-26 08:20:00|30648.5|30613.5|30648|30613|30648.5|30613.5|30647|30612|7
1703579100000|2023-12-26 08:25:00|30648.5|30613.5|30649|30614|30649|30614|30648.5|30613.5|2
1703579400000|2023-12-26 08:30:00|30648.5|30613.5|30635.5|30600.5|30648.5|30613.5|30634.5|30599.5|18
1703579700000|2023-12-26 08:35:00|30635|30600|30637|30602|30637|30602|30635|30600|26
1703580000000|2023-12-26 08:40:00|30637.5|30602.5|30638|30603|30639|30604|30635.5|30600.5|40
1703580300000|2023-12-26 08:45:00|30641.7|30606.7|30647.2|30612.2|30647.2|30612.2|30641.7|30606.7|29
1703580600000|2023-12-26 08:50:00|30647.7|30612.7|30648.2|30613.2|30653.2|30620.7|30640.7|30612.2|20
1703580900000|2023-12-26 08:55:00|30649|30614|30637.5|30595.5|30652.5|30617.5|30637.4|30595.4|46
1703581200000|2023-12-26 09:00:00|30637|30595|30637.5|30595.5|30639.5|30597.5|30623.5|30581.5|61
1703581500000|2023-12-26 09:05:00|30637|30595|30634.5|30592.5|30650|30608|30634.5|30592.5|34
1703581800000|2023-12-26 09:10:00|30633.5|30591.5|30621.5|30579.5|30642.5|30600.5|30614|30572|60
1703582100000|2023-12-26 09:15:00|30621|30579|30604.5|30569.5|30621.5|30580|30604|30569|40
1703582400000|2023-12-26 09:20:00|30605|30570|30607|30572|30609.5|30574.5|30603.5|30568.5|21
1703582700000|2023-12-26 09:25:00|30607.5|30572.5|30601|30566|30607.5|30572.5|30593.5|30558.5|22
1703583000000|2023-12-26 09:30:00|30600.5|30565.5|30605|30567|30605|30568|30600|30565|15
1703583300000|2023-12-26 09:35:00|30606|30566|30606|30565|30606|30567|30605|30565|11
1703583600000|2023-12-26 09:40:00|30607|30564|30604|30563|30607|30565|30603|30561|9
1703583900000|2023-12-26 09:45:00|30603|30564|30603|30561|30604|30564|30602|30561|11
1703584500000|2023-12-26 09:55:00|30604|30562|30601|30561|30605|30564|30601|30561|12
1703584800000|2023-12-26 10:00:00|30599.3|30557.3|30605.3|30563.3|30605.3|30563.3|30599.3|30557.3|2
1703585100000|2023-12-26 10:05:00|30611.1|30569.1|30635.3|30593.3|30643.5|30601.5|30609.9|30567.9|17
1703585400000|2023-12-26 10:10:00|30626|30584|30611.4|30576.4|30628.1|30586.1|30606.7|30564.7|24
1703585700000|2023-12-26 10:15:00|30611|30576|30605|30570|30611|30576|30605|30570|7
1703587200000|2023-12-26 10:40:00|30603.5|30568.5|30611.1|30569.1|30613.5|30576.5|30600.5|30561.5|23
1703588400000|2023-12-26 11:00:00|30610|30575|30610|30575|30610|30575|30610|30575|1
1703589600000|2023-12-26 11:20:00|30601.5|30564.5|30601|30564|30604.9|30565.4|30601|30561.8|11
1703589900000|2023-12-26 11:25:00|30600|30565|30610|30575|30611.9|30576|30600|30565|14
1703592600000|2023-12-26 12:10:00|30618|30577|30618|30577|30618|30577|30618|30577|1
1703593200000|2023-12-26 12:20:00|30617||30617||30617||30617||1
1703593500000|2023-12-26 12:25:00|30616|30576|30611|30576|30616|30577|30611|30575|14
1703593800000|2023-12-26 12:30:00|30610.5|30575.5|30611|30576|30611.5|30576.5|30610|30575|6
1703594100000|2023-12-26 12:35:00|30611.5|30576.5|30598|30556|30611.5|30576.5|30597|30556|34
1703594400000|2023-12-26 12:40:00|30598.5|30556.5|30596.5|30561.5|30600.5|30562|30596.5|30555|31
1703594700000|2023-12-26 12:45:00|30597|30562|30596.5|30561.5|30597|30562|30596|30561|4
1703595000000|2023-12-26 12:50:00|30596|30561|30599|30563|30607.5|30572.5|30592.5|30557.5|37
1703595300000|2023-12-26 12:55:00|30598|30562.5|30599.5|30564.5|30604|30569|30596.5|30561.5|23
1703595600000|2023-12-26 13:00:00|30600|30565|30601|30565|30601|30565.5|30599.5|30564.5|6
1703595900000|2023-12-26 13:05:00|30602|30563|30598|30563|30603|30563.5|30598|30562|9
1703596200000|2023-12-26 13:10:00|30597.5|30562.5|30598|30563|30598.5|30563.5|30597.5|30562.5|8
1703596500000|2023-12-26 13:15:00|30597.5|30562.5|30596|30561|30597.5|30562.5|30596|30561|4
1703596800000|2023-12-26 13:20:00|30596.5|30561.5|30597|30562|30597.5|30562.5|30596.5|30561.5|3
1703597100000|2023-12-26 13:25:00|30597.5|30562.5|30593|30551|30597.5|30562.5|30588|30551|21
1703597400000|2023-12-26 13:30:00|30593.5|30551.5|30590|30548|30594|30552|30590|30548|30
1703597700000|2023-12-26 13:35:00|30589.5|30547.5|30589|30547|30590|30548|30588.5|30546.5|12
1703598000000|2023-12-26 13:40:00|30588.5|30546.5|30588.5|30546.5|30588.5|30546.5|30588.5|30546.5|1
1703598300000|2023-12-26 13:45:00|30588|30546|30581.5|30546.5|30588|30547|30581.5|30545|16
1703598600000|2023-12-26 13:50:00|30581|30546|30577|30542|30583|30548|30576.5|30541.5|29
1703598900000|2023-12-26 13:55:00|30576.5|30541.5|30577.5|30542.5|30577.5|30543.5|30563.5|30530|18
1703599200000|2023-12-26 14:00:00|30577|30542|30576.5|30541.5|30578|30543|30566|30531|12
1703599500000|2023-12-26 14:05:00|30577|30542|30576.5|30541.5|30577|30542|30576.5|30541.5|2
1703599800000|2023-12-26 14:10:00|30576|30541|30576|30541|30576|30541|30576|30541|1
1703600100000|2023-12-26 14:15:00|30576.5|30541.5|30576|30541|30576.5|30541.5|30574.5|30539.5|10
1703600400000|2023-12-26 14:20:00|30575.5|30540.5|30575.5|30540.5|30576|30541|30575|30540|8
1703600700000|2023-12-26 14:25:00|30574|30539|30591|30550|30592|30555.5|30573|30538|53
1703601000000|2023-12-26 14:30:00|30592|30549.5|30597|30555|30600|30558|30584.5|30542.5|68
1703601300000|2023-12-26 14:35:00|30597.5|30555.5|30594|30552|30599.5|30557.5|30594|30552|19
1703601600000|2023-12-26 14:40:00|30593.5|30551.5|30594|30552|30594.5|30552.5|30593.5|30551.5|6
1703601900000|2023-12-26 14:45:00|30593.5|30551.5|30594.5|30559.5|30598.5|30560|30593.5|30551.5|18
1703602200000|2023-12-26 14:50:00|30594|30559|30594.5|30559.5|30594.5|30559.5|30594|30559|6
1703602500000|2023-12-26 14:55:00|30595|30560|30594.5|30559.5|30595|30560|30594.5|30559.5|2
1703602800000|2023-12-26 15:00:00|30595|30560|30594.5|30559.5|30595|30560|30594.5|30559.5|2
1703603100000|2023-12-26 15:05:00|30594|30559|30594.5|30559.5|30594.5|30559.5|30593|30558|6
1703603700000|2023-12-26 15:15:00|30594|30559|30591|30549|30602.5|30567.5|30586|30548.5|47
1703604000000|2023-12-26 15:20:00|30591.5|30549.5|30606|30564|30606|30564|30590.5|30548.5|29
1703604300000|2023-12-26 15:25:00|30606.5|30564.5|30596|30561|30606.5|30567|30594|30555|50
1703604600000|2023-12-26 15:30:00|30595.5|30560.5|30596|30561|30601|30566|30595|30560|16
1703604900000|2023-12-26 15:35:00|30597.5|30562.5|30596|30561|30601|30566|30595.5|30560.5|7
1703605200000|2023-12-26 15:40:00|30598|30563|30585|30547|30601|30566|30582.5|30547|27
1703605500000|2023-12-26 15:45:00|30586|30546|30600.5|30565.5|30600.5|30565.5|30586|30546|33
1703605800000|2023-12-26 15:50:00|30600|30565|30597.5|30562.5|30605.5|30570.5|30597.5|30562.5|15
1703606100000|2023-12-26 15:55:00|30597|30562|30605|30570|30606|30570|30586.5|30551|38
1703611500000|2023-12-26 17:25:00|30596|30561|30591|30571|30596|30571.5|30588.5|30554|19
1703611800000|2023-12-26 17:30:00|30590.5|30570.5|30590.5|30570.5|30590.5|30570.5|30590.5|30570.5|1
1703612100000|2023-12-26 17:35:00|30591|30571|30591|30571|30591|30571|30591|30571|1
1703612400000|2023-12-26 17:40:00|30591.5|30571.5|30591.5|30571.5|30591.5|30571.5|30591.5|30571.5|1
1703612700000|2023-12-26 17:45:00|30592|30572|30592|30572|30592|30572|30592|30572|1
1703613000000|2023-12-26 17:50:00|30592.5|30572.5|30600.5|30565.5|30602.5|30576|30592.5|30565.5|17
1703613300000|2023-12-26 17:55:00|30601|30566|30601.5|30566.5|30601.5|30566.5|30601|30566|2
1703613600000|2023-12-26 18:00:00|30601|30566|30596|30561|30601|30566|30591|30556|32
1703613900000|2023-12-26 18:05:00|30595.5|30560.5|30597|30562|30598|30563|30595.5|30560.5|25
1703614200000|2023-12-26 18:10:00|30597.5|30562.5|30597|30562|30597.5|30562.5|30597|30562|6
1703614500000|2023-12-26 18:15:00|30598.5|30563.5|30604.5|30569.5|30605|30570|30598.5|30563.5|10
1703614800000|2023-12-26 18:20:00|30604|30569|30603|30568|30604.5|30569.5|30602.5|30567.5|7
1703615400000|2023-12-26 18:30:00|30602|30567|30603|30568|30608|30573|30602|30567|5
1703615700000|2023-12-26 18:35:00|30600|30580|30612.5|30577.5|30615|30580|30600|30577|6
1703616000000|2023-12-26 18:40:00|30599.5|30564.5|30610.5|30575.5|30611.5|30576.5|30599.5|30564.5|18
1703616300000|2023-12-26 18:45:00|30611|30576|30608|30573|30611.5|30576.5|30608|30573|7
1703616600000|2023-12-26 18:50:00|30607.5|30572.5|30609|30574|30609.5|30574.5|30606|30571|18
1703616900000|2023-12-26 18:55:00|30609.5|30574.5|30605.5|30570.5|30610.5|30575.5|30605.5|30570.5|7
1703617200000|2023-12-26 19:00:00|30605|30570|30605.5|30570.5|30605.5|30570.5|30605|30570|2
1703617800000|2023-12-26 19:10:00|30605|30570|30600|30565|30613.5|30578.5|30599|30564|20
1703618100000|2023-12-26 19:15:00|30601|30566|30610|30575|30611|30576|30601|30566|19
1703618400000|2023-12-26 19:20:00|30609.5|30574.5|30609.5|30574.5|30609.5|30574.5|30609|30574|5
1703618700000|2023-12-26 19:25:00|30609|30574|30612|30577|30612|30577|30605|30570|4
1703619000000|2023-12-26 19:30:00|30611.5|30576.5|30609.5|30567.5|30611.5|30576.5|30602|30565.5|36
1703619300000|2023-12-26 19:35:00|30609|30567|30605|30563|30609|30567|30605|30563|9
1703619600000|2023-12-26 19:40:00|30605.5|30563.5|30605.5|30563.5|30605.5|30563.5|30605.5|30563.5|1
1703619900000|2023-12-26 19:45:00|30605|30563|30605|30563|30605|30563|30605|30563|1
1703620200000|2023-12-26 19:50:00|30604.5|30562.5|30602|30560|30608.5|30566.5|30602|30560|17
1703620500000|2023-12-26 19:55:00|30602.5|30560.5|30602|30560|30602.5|30560.5|30602|30560|2
1703621700000|2023-12-26 20:15:00|30601.5|30559.5|30602|30560|30602|30560|30601.5|30559.5|2
1703622000000|2023-12-26 20:20:00|30604|30562|30603|30567|30607|30567|30603|30562|20
1703622300000|2023-12-26 20:25:00|30602.5|30567.5|30603.5|30561.5|30604|30568|30598|30559|25
1703622600000|2023-12-26 20:30:00|30605|30565|30612|30570|30612|30570|30605|30565|21
1703622900000|2023-12-26 20:35:00|30612.5|30570.5|30612.5|30570.5|30613|30571|30612.5|30570.5|3
1703623500000|2023-12-26 20:45:00|30613|30571|30611.5|30569.5|30615|30573|30611.5|30569.5|18
1703623800000|2023-12-26 20:50:00|30612|30570|30612|30570|30612|30570|30611.5|30569.5|3
1703624100000|2023-12-26 20:55:00|30611.5|30569.5|30611.5|30569.5|30611.5|30569.5|30611.5|30569.5|1
1703642400000|2023-12-27 02:00:00|30590.5|30555.5|30574|30554|30593.5|30564.5|30574|30552.5|31
1703642700000|2023-12-27 02:05:00|30573.5|30553.5|30579|30559|30581.1|30561.1|30573.5|30553.5|27
1703643000000|2023-12-27 02:10:00|30577.6|30557.6|30569.5|30534.5|30585|30557.6|30553.5|30518.5|42
1703643300000|2023-12-27 02:15:00|30570|30535|30576.7|30556.7|30592.9|30563.3|30568|30534.5|39
1703643600000|2023-12-27 02:20:00|30575.2|30555.2|30567.5|30547.5|30578.3|30558.3|30567|30547|28
1703643900000|2023-12-27 02:25:00|30570.5|30550.5|30579.8|30559.8|30579.8|30559.8|30570.5|30550.5|39
1703644200000|2023-12-27 02:30:00|30579.5|30559.5|30573|30553|30581.5|30561.5|30570.5|30550.5|30
1703644500000|2023-12-27 02:35:00|30575.5|30555.5|30580.5|30560.5|30585|30565|30575|30555|37
1703644800000|2023-12-27 02:40:00|30580|30560|30592.3|30572.3|30594|30574|30580|30560|50
1703645100000|2023-12-27 02:45:00|30592.5|30572.5|30595.5|30575.5|30596|30576|30588.5|30568.5|48
1703645400000|2023-12-27 02:50:00|30596|30576|30603.5|30583.5|30603.6|30583.6|30595.5|30575.5|39
1703645700000|2023-12-27 02:55:00|30606|30586|30604|30584|30636|30616|30603|30580|78
1703646000000|2023-12-27 03:00:00|30603.5|30583.5|30587|30567|30609.5|30589.5|30587|30567|42
1703646300000|2023-12-27 03:05:00|30586.9|30566.9|30586.5|30566.5|30597.5|30577.5|30583|30549.5|71
1703646600000|2023-12-27 03:10:00|30587|30567|30590.5|30555.5|30595.5|30569|30577.7|30547.5|66
1703646900000|2023-12-27 03:15:00|30591|30556|30587.4|30567.4|30596|30576|30584.5|30554.4|55
1703647200000|2023-12-27 03:20:00|30587.3|30567.3|30574.3|30554.3|30590.6|30570.6|30572|30552|48
1703647500000|2023-12-27 03:25:00|30574|30554|30552|30532|30574.1|30554.1|30552|30524|46
1703647800000|2023-12-27 03:30:00|30552.5|30532.5|30548|30528|30552.5|30532.5|30545|30525|30
1703648100000|2023-12-27 03:35:00|30547.5|30527.5|30535.5|30515.5|30547.5|30527.5|30535|30515|25
1703648400000|2023-12-27 03:40:00|30535|30515|30537|30517|30537.5|30517.5|30532.5|30512.5|21
1703648700000|2023-12-27 03:45:00|30536|30516|30526.5|30506.5|30543|30523|30526.5|30506.5|21
1703649000000|2023-12-27 03:50:00|30526|30506|30538.5|30503.5|30539|30507|30526|30502.5|23
1703649300000|2023-12-27 03:55:00|30538|30503|30543|30508|30544|30509|30537.5|30502.5|18
1703649600000|2023-12-27 04:00:00|30543.5|30508.5|30537.5|30517.5|30543.5|30522.5|30537|30508.5|15
1703649900000|2023-12-27 04:05:00|30538|30518|30532.5|30512.5|30538|30518|30532.5|30512.5|11
1703650200000|2023-12-27 04:10:00|30534.5|30514.5|30538|30518|30538|30518|30533.5|30513.5|17
1703650500000|2023-12-27 04:15:00|30538.5|30518.5|30541|30521|30557|30523.6|30538.5|30513.5|29
1703650800000|2023-12-27 04:20:00|30541.6|30521.6|30554.8|30519.8|30556.1|30523.5|30541.5|30519.8|16
1703651100000|2023-12-27 04:25:00|30554.6|30519.6|30543|30523|30556.5|30527.2|30543|30516.5|19
1703651400000|2023-12-27 04:30:00|30543.5|30523.5|30553.9|30518.9|30556.5|30523.5|30543.5|30518.5|14
1703651700000|2023-12-27 04:35:00|30553.5|30518.5|30543.5|30523.5|30553.5|30525.8|30543.5|30518.5|11
1703652900000|2023-12-27 04:55:00|30543|30523|30543.5|30523.5|30543.5|30523.5|30543|30523|4
1703653200000|2023-12-27 05:00:00|30548.5|30528.5|30565.6|30530.6|30576.5|30541.5|30548.5|30525|48
1703653500000|2023-12-27 05:05:00|30566|30531|30567.3|30532.3|30567.9|30532.9|30566|30531|14
1703653800000|2023-12-27 05:10:00|30567.7|30532.7|30576.8|30541.8|30576.8|30546.2|30559.6|30531|23
1703654100000|2023-12-27 05:15:00|30576.2|30541.2|30576.8|30556.8|30585|30559|30570.8|30541.2|40
1703654400000|2023-12-27 05:20:00|30575.7|30555.7|30575.1|30555.1|30579.4|30559.4|30575.1|30555.1|16
1703654700000|2023-12-27 05:25:00|30575.8|30555.8|30576|30556|30592|30562.1|30575.2|30548.9|49
1703655000000|2023-12-27 05:30:00|30574.6|30554.6|30571|30551|30579.5|30559.5|30571|30551|23
1703655300000|2023-12-27 05:35:00|30570.5|30550.5|30570.5|30550.5|30570.5|30550.5|30570.5|30550.5|1
1703655600000|2023-12-27 05:40:00|30570|30550|30573|30553|30573|30553|30569|30549|12
1703655900000|2023-12-27 05:45:00|30572.5|30552.5|30573.5|30553.5|30574|30554|30572.5|30552.5|5
1703656200000|2023-12-27 05:50:00|30574.5|30554.5|30571.7|30551.7|30576.6|30556.6|30571|30551|20
1703656500000|2023-12-27 05:55:00|30571.6|30551.6|30571.1|30551.1|30571.6|30551.6|30570.9|30550.9|21
1703656800000|2023-12-27 06:00:00|30571.8|30551.8|30576.5|30556.5|30581.5|30561.5|30571|30551|35
1703657100000|2023-12-27 06:05:00|30576|30556|30569.5|30549.5|30576|30556|30565.5|30545.5|43
1703657400000|2023-12-27 06:10:00|30569|30549|30576.5|30556.5|30579|30559|30568|30548|40
1703657700000|2023-12-27 06:15:00|30576|30556|30578.5|30543.5|30578.5|30558.5|30570|30543.5|30
1703658000000|2023-12-27 06:20:00|30578|30543|30567.9|30547.9|30578.5|30547.9|30566.8|30541|18
1703658300000|2023-12-27 06:25:00|30567.4|30547.4|30564|30529|30573|30550.5|30564|30529|47
1703658600000|2023-12-27 06:30:00|30563.5|30528.5|30562.5|30527.5|30568|30533|30562|30527|27
1703658900000|2023-12-27 06:35:00|30554|30534|30570.5|30535.5|30578.5|30552.4|30553.5|30532|69
1703659200000|2023-12-27 06:40:00|30567.5|30532.5|30546|30526|30567.5|30535.5|30532|30512|53
1703659500000|2023-12-27 06:45:00|30545.5|30525.5|30545.5|30525.5|30553.5|30533.5|30538.5|30518.5|48
1703659800000|2023-12-27 06:50:00|30547|30527|30554|30534|30554|30534|30544.5|30524.5|26
1703660100000|2023-12-27 06:55:00|30553.5|30533.5|30559|30539|30559|30539|30549.5|30529.5|17
1703660400000|2023-12-27 07:00:00|30558.5|30538.5|30551|30531|30565.5|30545.5|30551|30531|21
1703660700000|2023-12-27 07:05:00|30550.5|30530.5|30551.4|30531.4|30551.8|30531.8|30550.5|30530.5|8
1703661000000|2023-12-27 07:10:00|30551.5|30531.5|30551.2|30531.2|30558|30538|30550.5|30530.5|29
1703661300000|2023-12-27 07:15:00|30550.3|30530.3|30553.5|30533.5|30553.5|30533.5|30544|30524|17
1703661600000|2023-12-27 07:20:00|30554|30534|30550.7|30530.7|30555|30535|30550.7|30530.7|25
1703661900000|2023-12-27 07:25:00|30550.6|30530.6|30543.9|30523.9|30550.6|30530.6|30543.9|30523.9|18
1703662200000|2023-12-27 07:30:00|30543|30523|30547.3|30512.3|30550.1|30523|30542.7|30507.7|20
1703662500000|2023-12-27 07:35:00|30547.6|30512.6|30557|30522|30557.8|30522.8|30547.6|30512.6|26
1703662800000|2023-12-27 07:40:00|30557.9|30522.9|30532.5|30512.5|30558.3|30523.3|30532|30497.8|41
1703663100000|2023-12-27 07:45:00|30532|30512|30531.5|30511.5|30532.3|30512.3|30531.5|30511.5|5
1703663400000|2023-12-27 07:50:00|30532|30512|30531.5|30489.5|30551|30514.5|30531.5|30489.5|20
1703663700000|2023-12-27 07:55:00|30538.5|30496.5|30546.5|30511.5|30547|30512|30537.5|30496.5|25
1703664000000|2023-12-27 08:00:00|30546|30511|30529.5|30509.5|30546|30520|30529.5|30508.5|25
1703664300000|2023-12-27 08:05:00|30529|30509|30535|30515|30539.5|30515|30527.5|30500|35
1703664600000|2023-12-27 08:10:00|30534.5|30514.5|30542.5|30507.5|30542.5|30514.5|30534.5|30507.5|2
1703664900000|2023-12-27 08:15:00|30542|30507|30543|30508|30543.1|30508.1|30541.5|30506.5|11
1703665200000|2023-12-27 08:20:00|30542.5|30507.5|30543|30508|30543.6|30508.6|30542.5|30507.5|12
1703665500000|2023-12-27 08:25:00|30543.2|30508.2|30545.5|30525.5|30551.5|30526.5|30535|30508.2|39
1703665800000|2023-12-27 08:30:00|30544.5|30524.5|30545.5|30525.5|30553|30526|30542.5|30515|40
1703666100000|2023-12-27 08:35:00|30546|30526|30551|30531|30552.5|30532.5|30545.5|30525.5|15
1703666400000|2023-12-27 08:40:00|30551.5|30531.5|30552|30532|30552|30532|30547.5|30527.5|39
1703666700000|2023-12-27 08:45:00|30552.5|30532.5|30552|30532|30552.5|30532.5|30551.5|30531.5|6
1703667000000|2023-12-27 08:50:00|30552.5|30532.5|30551.5|30531.5|30553.5|30533.5|30551.5|30531.5|9
1703667300000|2023-12-27 08:55:00|30552|30532|30548.5|30528.5|30552.5|30532.5|30548.5|30528.5|14
1703667600000|2023-12-27 09:00:00|30548|30528|30546|30511|30552.5|30532.5|30546|30511|16
1703667900000|2023-12-27 09:05:00|30553.5|30518.5|30547.5|30512.5|30554.5|30519.5|30544|30509|30
1703668500000|2023-12-27 09:15:00|30548|30513|30547.5|30512.5|30548|30521.5|30538.5|30510|16
1703668800000|2023-12-27 09:20:00|30547|30512|30547.5|30512.5|30547.5|30512.5|30547|30512|2
1703669100000|2023-12-27 09:25:00|30548|30513|30546.5|30511.5|30548|30513|30546|30511|6
1703669400000|2023-12-27 09:30:00|30546|30511|30550|30515|30550.1|30515.1|30545.8|30510.8|17
1703669700000|2023-12-27 09:35:00|30549.5|30514.5|30546.5|30526.5|30550|30527.5|30541.5|30514.5|14
1703670000000|2023-12-27 09:40:00|30554.5|30519.5|30555.5|30535.5|30558.5|30536|30551.5|30518.5|12
1703670300000|2023-12-27 09:45:00|30560.5|30525.5|30551.5|30516.5|30560.5|30534.5|30544.5|30515|30
1703670600000|2023-12-27 09:50:00|30552|30517|30546|30511|30552.5|30517.5|30537|30502|29
1703670900000|2023-12-27 09:55:00|30543.5|30508.5|30539.5|30519.5|30546|30520|30537.5|30508.5|13
1703671200000|2023-12-27 10:00:00|30544.5|30509.5|30536.5|30516.5|30546|30522|30536.5|30509.5|12
1703671500000|2023-12-27 10:05:00|30537|30517|30537|30517|30537|30517|30537|30517|1
1703671800000|2023-12-27 10:10:00|30541.5|30521.5|30542|30522|30542|30522|30541.5|30521.5|2
1703672100000|2023-12-27 10:15:00|30542.5|30522.5|30544|30524|30548.5|30528.5|30542.5|30522.5|4
1703672400000|2023-12-27 10:20:00|30544.5|30524.5|30546|30526|30549|30529|30544|30524|7
1703672700000|2023-12-27 10:25:00|30545.5|30525.5|30558|30523|30558|30525.5|30545.5|30518.5|7
1703673000000|2023-12-27 10:30:00|30560|30525|30552|30532|30561|30533.5|30552|30525|8
1703673300000|2023-12-27 10:35:00|30552.5|30532.5|30554.5|30534.5|30559.5|30539.5|30552.5|30532.5|12
1703673600000|2023-12-27 10:40:00|30555|30535|30556.5|30536.5|30560|30540|30554.5|30534.5|16
1703673900000|2023-12-27 10:45:00|30556|30536|30557|30537|30557|30537|30554|30534|11
1703674200000|2023-12-27 10:50:00|30556.5|30536.5|30559|30539|30564.5|30539|30556|30527.6|18
1703674500000|2023-12-27 10:55:00|30559.5|30539.5|30567|30532|30567.5|30539.5|30555|30529.5|25
1703674800000|2023-12-27 11:00:00|30566|30531|30568.5|30533.5|30568.5|30533.5|30566|30531|3
1703675100000|2023-12-27 11:05:00|30569|30534|30568.5|30533.5|30569|30534|30568.5|30533.5|2
1703675400000|2023-12-27 11:10:00|30569|30534|30575.5|30540.5|30576|30541|30569|30534|10
1703675700000|2023-12-27 11:15:00|30576|30541|30576|30541|30576|30541|30575.5|30540.5|11
1703676000000|2023-12-27 11:20:00|30575.5|30540.5|30571|30536|30576|30541|30571|30536|13
1703676300000|2023-12-27 11:25:00|30571.5|30536.5|30572.5|30537.5|30572.5|30537.5|30571|30536|5
1703676600000|2023-12-27 11:30:00|30573|30538|30573.5|30538.5|30573.5|30538.5|30573|30538|2
1703676900000|2023-12-27 11:35:00|30573|30538|30573|30538|30573|30538|30573|30538|1
1703677200000|2023-12-27 11:40:00|30573.5|30538.5|30568.5|30533.5|30581.5|30546.5|30568|30533|25
1703677500000|2023-12-27 11:45:00|30568|30533|30563|30528|30571|30536|30555|30520|32
1703677800000|2023-12-27 11:50:00|30563.5|30528.5|30562|30527|30564|30529|30561|30526|14
1703678100000|2023-12-27 11:55:00|30561.5|30526.5|30563|30528|30563|30528|30558.5|30523.5|8
1703678400000|2023-12-27 12:00:00|30563.5|30528.5|30571|30531|30571|30534.5|30563|30528|21
1703678700000|2023-12-27 12:05:00|30572|30532|30572|30532|30572|30532|30572|30532|2
1703679000000|2023-12-27 12:10:00|30571||30571||30571||30571||1
1703679300000|2023-12-27 12:15:00|30572|30533|30573|30534|30573|30534|30572|30533|4
1703679600000|2023-12-27 12:20:00|30573.7|30533|30579|30544|30580|30544|30573.7|30533|21
1703679900000|2023-12-27 12:25:00|30578.5|30543.5|30578.5|30543.5|30579|30544|30578.5|30543.5|3
1703680200000|2023-12-27 12:30:00|30579|30544|30579|30544|30579|30544|30579|30544|1
1703680500000|2023-12-27 12:35:00|30578.5|30543.5|30578.5|30543.5|30578.5|30543.5|30578.5|30543.5|1
1703680800000|2023-12-27 12:40:00|30579|30544|30585.5|30550.5|30585.5|30550.5|30579|30544|12
1703681100000|2023-12-27 12:45:00|30585|30550|30605|30563|30605|30563|30583.5|30548.5|23
1703681400000|2023-12-27 12:50:00|30605.5|30563.5|30602|30560|30610.5|30568.5|30601.5|30559.5|23
1703681700000|2023-12-27 12:55:00|30601.5|30559.5|30594|30559|30601.5|30559.5|30593.5|30553.5|25
1703682000000|2023-12-27 13:00:00|30595|30560|30593|30558|30597.5|30562.5|30593|30558|32
1703682300000|2023-12-27 13:05:00|30594|30559|30595.5|30560.5|30596|30561|30594|30559|9
1703682600000|2023-12-27 13:10:00|30595|30560|30595|30560|30595|30560|30595|30560|1
1703683200000|2023-12-27 13:20:00|30593|30558|30592.5|30557.5|30593|30558|30592.5|30557.5|6
1703683500000|2023-12-27 13:25:00|30593|30558|30595|30560|30595|30560|30593|30558|3
1703683800000|2023-12-27 13:30:00|30600|30565|30601|30566|30602.5|30567.5|30600|30565|13
1703684100000|2023-12-27 13:35:00|30600.5|30565.5|30593|30573|30600.5|30574.5|30593|30565.5|7
1703684400000|2023-12-27 13:40:00|30592.5|30572.5|30599.5|30564.5|30600|30572.5|30592.5|30561.5|11
1703684700000|2023-12-27 13:45:00|30592.5|30572.5|30606.5|30571.5|30608|30574|30592.5|30566.5|23
1703685000000|2023-12-27 13:50:00|30607|30572|30607.5|30572.5|30607.5|30572.5|30606.5|30571.5|8
1703685300000|2023-12-27 13:55:00|30608|30573|30614|30579|30614|30579|30608|30573|14
1703685600000|2023-12-27 14:00:00|30613|30578|30622|30587|30622.5|30587.5|30612.5|30577.5|10
1703685900000|2023-12-27 14:05:00|30622.5|30587.5|30621.5|30586.5|30622.5|30587.5|30619.5|30584.5|6
1703686200000|2023-12-27 14:10:00|30622|30587|30634|30599|30636|30601|30621.5|30586.5|31
1703686500000|2023-12-27 14:15:00|30634.5|30599.5|30624|30589|30634.5|30599.5|30624|30589|21
1703686800000|2023-12-27 14:20:00|30631|30596|30621.5|30586.5|30631.5|30603|30613.5|30586.5|17
1703687100000|2023-12-27 14:25:00|30622|30587|30621.5|30586.5|30622|30587|30619.5|30584.5|8
1703687400000|2023-12-27 14:30:00|30618|30583|30622|30587|30627|30592|30606|30571|38
1703687700000|2023-12-27 14:35:00|30622.5|30587.5|30618.5|30583.5|30622.5|30587.5|30618.5|30583.5|8
1703688000000|2023-12-27 14:40:00|30609|30574|30612|30577|30613|30578|30609|30574|17
1703688300000|2023-12-27 14:45:00|30611.5|30576.5|30607.5|30572.5|30611.5|30576.5|30607.5|30572.5|11
1703688600000|2023-12-27 14:50:00|30608|30573|30602.5|30567.5|30608|30573|30601.5|30566.5|17
1703688900000|2023-12-27 14:55:00|30609.5|30574.5|30608.5|30573.5|30609.5|30574.5|30608|30573|13
1703689200000|2023-12-27 15:00:00|30608|30573|30616.5|30581.5|30617|30582|30607.5|30572.5|24
1703689500000|2023-12-27 15:05:00|30617|30582|30616.5|30581.5|30617|30582|30616|30581|4
1703689800000|2023-12-27 15:10:00|30616|30581|30613.5|30578.5|30616|30581|30613.5|30578.5|5
1703690400000|2023-12-27 15:20:00|30606.5|30586.5|30607|30587|30607|30587|30606.5|30586.5|2
1703690700000|2023-12-27 15:25:00|30613.5|30578.5|30611.5|30576.5|30613.5|30578.5|30606.5|30571.5|11
1703691000000|2023-12-27 15:30:00|30602|30567|30593|30573|30602.5|30576|30592.5|30567|10
1703691300000|2023-12-27 15:35:00|30592.5|30572.5|30596.5|30576.5|30603.5|30576.5|30592.5|30565.5|9
1703691600000|2023-12-27 15:40:00|30606.5|30571.5|30614.5|30579.5|30614.5|30579.5|30600.5|30565.5|22
1703691900000|2023-12-27 15:45:00|30614|30579|30615|30580|30615|30580|30611|30576|6
1703692200000|2023-12-27 15:50:00|30602.5|30567.5|30596.5|30561.5|30610.5|30575.5|30596|30561|15
1703692500000|2023-12-27 15:55:00|30597|30562|30599.5|30564.5|30609.5|30574.5|30590.5|30560.5|62
1703692800000|2023-12-27 16:00:00|30600|30565|30601|30566|30601.5|30566.5|30591.5|30556.5|14
1703693100000|2023-12-27 16:05:00|30594|30559|30589.5|30554.5|30602.5|30570.5|30582|30547|39
1703693400000|2023-12-27 16:10:00|30589|30554|30589|30554|30589|30554|30582.5|30547.5|11
1703693700000|2023-12-27 16:15:00|30588.5|30553.5|30577.5|30542.5|30588.5|30553.5|30577|30542|8
1703694000000|2023-12-27 16:20:00|30577|30542|30570.5|30550.5|30577.5|30550.5|30570|30542|5
1703694300000|2023-12-27 16:25:00|30575.5|30555.5|30582|30547|30582.5|30555.5|30574.5|30543|15
1703694600000|2023-12-27 16:30:00|30582.5|30547.5|30574.5|30554.5|30583.5|30555.5|30574.5|30547.5|6
1703694900000|2023-12-27 16:35:00|30575.5|30555.5|30573|30553|30575.5|30555.5|30573|30553|5
1703695200000|2023-12-27 16:40:00|30572.5|30552.5|30577|30542|30579.5|30552.5|30572.5|30541.5|5
1703695500000|2023-12-27 16:45:00|30574|30539|30566|30531|30579.5|30544.5|30557|30522|60
1703695800000|2023-12-27 16:50:00|30565.6|30530.6|30578|30543|30580.5|30545.5|30564|30529|45
1703696100000|2023-12-27 16:55:00|30578.5|30543.5|30576.3|30541.3|30578.5|30543.5|30576.3|30541.3|9
1703696400000|2023-12-27 17:00:00|30576.5|30541.5|30575|30540|30577.3|30542.3|30574.1|30539.1|15
1703696700000|2023-12-27 17:05:00|30574.6|30539.6|30575|30540|30575.5|30540.5|30574.3|30539.3|19
1703697000000|2023-12-27 17:10:00|30573.8|30538.8|30576.3|30541.3|30576.3|30541.3|30572|30537|16
1703697300000|2023-12-27 17:15:00|30575.5|30540.5|30575.5|30540.5|30576.3|30541.3|30574.3|30539.3|22
1703697600000|2023-12-27 17:20:00|30575|30540|30575|30540|30576|30541|30575|30540|12
1703697900000|2023-12-27 17:25:00|30575.5|30540.5|30577|30542|30577.5|30542.5|30575.5|30540.5|5
1703698200000|2023-12-27 17:30:00|30576.5|30541.5|30576.5|30541.5|30576.5|30541.5|30575.5|30540.5|13
1703698500000|2023-12-27 17:35:00|30576|30541|30576.5|30541.5|30577|30542|30575.5|30540.5|12
1703698800000|2023-12-27 17:40:00|30577.5|30542.5|30577.5|30542.5|30578|30543|30577.5|30542.5|3
1703699100000|2023-12-27 17:45:00|30577|30542|30580|30545|30581|30546|30577|30542|14
1703699400000|2023-12-27 17:50:00|30580.5|30545.5|30580.5|30545.5|30580.5|30545.5|30580.5|30545.5|1
1703699700000|2023-12-27 17:55:00|30581.8|30546.8|30582.5|30547.5|30583|30548|30581.8|30546.8|5
1703700000000|2023-12-27 18:00:00|30582|30547|30577.5|30542.5|30583|30548|30577.5|30542.5|21
1703700300000|2023-12-27 18:05:00|30577|30542|30569|30534|30577.5|30542.5|30568.5|30533.5|18
1703700600000|2023-12-27 18:10:00|30569.5|30534.5|30569.5|30534.5|30569.5|30534.5|30569.5|30534.5|1
1703701800000|2023-12-27 18:30:00|30572.5|30537.5|30573|30538|30573.5|30538.5|30572.5|30537.5|4
1703702100000|2023-12-27 18:35:00|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|30573.5|30538.5|1
1703702400000|2023-12-27 18:40:00|30574|30539|30578.5|30543.5|30582.5|30547.5|30574|30539|20
1703702700000|2023-12-27 18:45:00|30578|30543|30574|30539|30578.5|30543.5|30573|30538|13
1703703000000|2023-12-27 18:50:00|30574.5|30539.5|30574|30539|30574.5|30539.5|30574|30539|8
1703703600000|2023-12-27 19:00:00|30574.5|30539.5|30574|30539|30574.5|30539.5|30574|30539|4
1703703900000|2023-12-27 19:05:00|30573.5|30538.5|30576.5|30541.5|30583.5|30554.5|30573.5|30538.5|20
1703704200000|2023-12-27 19:10:00|30577|30542|30582.5|30547.5|30585|30550|30577|30542|32
1703704500000|2023-12-27 19:15:00|30583|30548|30582|30547|30583|30548|30581.5|30546.5|11
1703704800000|2023-12-27 19:20:00|30585.5|30550.5|30581|30546|30585.5|30550.5|30580.5|30545.5|24
1703705100000|2023-12-27 19:25:00|30581.5|30546.5|30582|30547|30582.5|30547.5|30581.5|30546.5|3
1703705700000|2023-12-27 19:35:00|30582.5|30547.5|30583|30548|30583|30548|30582.5|30547.5|2
1703706300000|2023-12-27 19:45:00|30574|30539|30575.5|30540.5|30577|30542|30571|30536|22
1703706600000|2023-12-27 19:50:00|30575|30540|30569.5|30534.5|30575|30540|30569.5|30534.5|19
1703706900000|2023-12-27 19:55:00|30574|30539|30572|30537|30574|30539|30572|30537|11
1703707200000|2023-12-27 20:00:00|30571.5|30536.5|30571.5|30536.5|30571.5|30536.5|30571.5|30536.5|1
1703707500000|2023-12-27 20:05:00|30572.5|30537.5|30573.5|30538.5|30573.5|30538.5|30572.5|30537.5|2
1703707800000|2023-12-27 20:10:00|30574|30539|30574|30539|30574|30539|30573.5|30538.5|5
1703708400000|2023-12-27 20:20:00|30576|30541|30580.5|30545.5|30581|30546|30576|30541|6
1703708700000|2023-12-27 20:25:00|30583|30548|30583.5|30548.5|30583.5|30548.5|30582.5|30547.5|6
1703709000000|2023-12-27 20:30:00|30583|30548|30583|30548|30583|30548|30583|30548|1
1703709600000|2023-12-27 20:40:00|30583.5|30548.5|30587|30552|30604|30562|30583.5|30548.5|22
1703709900000|2023-12-27 20:45:00|30586.5|30551.5|30582|30547|30587|30552|30582|30547|12
1703710200000|2023-12-27 20:50:00|30581.5|30546.5|30581.5|30546.5|30581.5|30546.5|30581.5|30546.5|1
1703710500000|2023-12-27 20:55:00|30575|30540|30574|30539|30575|30540|30574|30539|5
1703728800000|2023-12-28 02:00:00|30295.8|30275.8|30295.5|30275.5|30296.4|30276.4|30294.7|30274.7|40
1703729100000|2023-12-28 02:05:00|30295|30275|30292.5|30272.5|30295.3|30275.3|30291.5|30271.5|25
1703729400000|2023-12-28 02:10:00|30292|30272|30299.5|30279.5|30301|30281|30291.5|30271.5|30
1703729700000|2023-12-28 02:15:00|30300|30280|30290.5|30270.5|30300|30280|30290.5|30270.5|26
1703730000000|2023-12-28 02:20:00|30291.5|30271.5|30294.5|30274.5|30296|30276|30291.5|30271.5|49
1703730300000|2023-12-28 02:25:00|30295.5|30275.5|30303.5|30283.5|30304|30284|30294.5|30274.5|44
1703730600000|2023-12-28 02:30:00|30303|30283|30314|30294|30321|30301|30303|30283|62
1703730900000|2023-12-28 02:35:00|30313.5|30293.5|30314.5|30294.5|30318|30298|30313.5|30293.5|21
1703731200000|2023-12-28 02:40:00|30315.5|30295.5|30326|30306|30330.5|30310.5|30313.5|30293.5|37
1703731500000|2023-12-28 02:45:00|30326.5|30306.5|30311.5|30291.5|30327|30307|30311.5|30291.5|30
1703731800000|2023-12-28 02:50:00|30312|30292|30304|30284|30313.5|30293.5|30301.5|30281.5|29
1703732100000|2023-12-28 02:55:00|30303.5|30283.5|30284.8|30264.8|30303.5|30283.5|30284.5|30264.5|63
1703732400000|2023-12-28 03:00:00|30285|30265|30283.2|30248.2|30288.2|30265.5|30271.5|30246.5|88
1703732700000|2023-12-28 03:05:00|30283.7|30248.7|30236|30198|30284|30249|30215.3|30177|169
1703733000000|2023-12-28 03:10:00|30240|30200|30172.5|30137.5|30243.5|30201.5|30160.5|30122.5|175
1703733300000|2023-12-28 03:15:00|30173|30138|30180.8|30145.8|30191|30156|30168|30126|88
1703733600000|2023-12-28 03:20:00|30180.9|30145.9|30162.6|30127.6|30180.9|30145.9|30162.6|30127.6|47
1703733900000|2023-12-28 03:25:00|30159.5|30124.5|30135|30100|30172.5|30137.5|30111.5|30074.5|112
1703734200000|2023-12-28 03:30:00|30134.5|30099.5|30132|30097|30139.4|30105.3|30119.5|30084.5|128
1703734500000|2023-12-28 03:35:00|30131.5|30096.5|30140.6|30120.6|30152|30125.5|30131.5|30096.5|145
1703734800000|2023-12-28 03:40:00|30140.1|30120.1|30148.5|30128.5|30153|30133|30138.5|30114|60
1703735100000|2023-12-28 03:45:00|30148|30128|30145.5|30110.5|30155.1|30128|30130|30103.4|74
1703735400000|2023-12-28 03:50:00|30138.5|30118.5|30143.5|30123.5|30152|30123.5|30133.5|30111|47
1703735700000|2023-12-28 03:55:00|30144|30124|30155|30135|30160.1|30135.5|30144|30122.5|55
1703736000000|2023-12-28 04:00:00|30155.5|30135.5|30155|30135|30160.5|30140.5|30154.5|30134.5|33
1703736300000|2023-12-28 04:05:00|30155.5|30135.5|30156|30136|30158.5|30138.5|30154.5|30134.5|17
1703736600000|2023-12-28 04:10:00|30156.5|30136.5|30164|30144|30165.5|30145.5|30156.5|30136.5|25
1703736900000|2023-12-28 04:15:00|30164.5|30144.5|30168.5|30148.5|30178.3|30150.5|30163.5|30143|46
1703737200000|2023-12-28 04:20:00|30170.5|30150.5|30170.6|30150.6|30171|30151|30168.8|30148.8|25
1703737500000|2023-12-28 04:25:00|30170.4|30150.4|30168.5|30148.5|30170.4|30150.4|30165|30145|14
1703737800000|2023-12-28 04:30:00|30170|30150|30165.5|30145.5|30170|30150|30163.5|30143.5|21
1703738100000|2023-12-28 04:35:00|30165.7|30145.7|30165.7|30145.7|30165.7|30145.7|30165.6|30145.6|9
1703738400000|2023-12-28 04:40:00|30167|30147|30177.5|30142.5|30181|30153|30167|30141.5|30
1703738700000|2023-12-28 04:45:00|30170.5|30150.5|30170.5|30150.5|30170.5|30150.5|30170.5|30150.5|1
1703739000000|2023-12-28 04:50:00|30170|30150|30170|30150|30170.5|30150.5|30170|30150|7
1703739300000|2023-12-28 04:55:00|30169|30149|30168|30148|30169|30149|30167|30147|14
1703739600000|2023-12-28 05:00:00|30168.5|30148.5|30168.5|30148.5|30168.5|30148.5|30168.5|30148.5|1
1703739900000|2023-12-28 05:05:00|30168|30148|30168|30148|30168|30148|30167.5|30147.5|3
1703740200000|2023-12-28 05:10:00|30174|30154|30177|30142|30181.9|30154|30169.8|30142|23
1703740500000|2023-12-28 05:15:00|30177.5|30142.5|30176.5|30156.5|30177.5|30157|30165.5|30140.5|28
1703740800000|2023-12-28 05:20:00|30176|30156|30185.5|30165.5|30186.5|30166.5|30175.5|30155.5|25
1703741100000|2023-12-28 05:25:00|30185.2|30165.2|30199.5|30164.5|30203|30170|30183.7|30162|33
1703741400000|2023-12-28 05:30:00|30196|30161|30189.6|30154.6|30196|30161|30180.5|30145.5|35
1703741700000|2023-12-28 05:35:00|30190|30155|30190|30155|30191|30156|30188.5|30153.5|26
1703742000000|2023-12-28 05:40:00|30189.4|30154.4|30188.4|30153.4|30190|30155|30178|30143|40
1703742300000|2023-12-28 05:45:00|30188.5|30153.5|30174|30133|30188.5|30153.5|30174|30133|57
1703742600000|2023-12-28 05:50:00|30175|30132.5|30179.5|30144.5|30179.5|30151.1|30167.8|30131.1|40
1703742900000|2023-12-28 05:55:00|30180|30145|30168.5|30148.5|30180|30151|30163.1|30141.4|36
1703743200000|2023-12-28 06:00:00|30176.5|30141.5|30164.5|30129.5|30178.6|30148.5|30155|30120|78
1703743500000|2023-12-28 06:05:00|30160.5|30125.5|30175.5|30140.5|30175.5|30141.4|30156.5|30121.5|55
1703743800000|2023-12-28 06:10:00|30175|30140|30172.5|30137.5|30178.5|30143.5|30162.3|30130.5|58
1703744100000|2023-12-28 06:15:00|30176.5|30141.5|30165.8|30130.8|30189|30154|30161.5|30130.3|64
1703744400000|2023-12-28 06:20:00|30165.3|30130.3|30166.5|30146.5|30173|30147|30160.5|30130.3|33
1703744700000|2023-12-28 06:25:00|30166.8|30146.8|30185.6|30150.6|30202.5|30161.2|30166.8|30146.8|59
1703745000000|2023-12-28 06:30:00|30176.5|30156.5|30174.3|30139.3|30181|30156.5|30161.5|30131|57
1703745300000|2023-12-28 06:35:00|30173.8|30138.8|30175|30136|30178.5|30143.5|30173|30136|46
1703745600000|2023-12-28 06:40:00|30174|30139|30170.1|30150.1|30188.3|30153.3|30170.1|30137.5|52
1703745900000|2023-12-28 06:45:00|30170|30150|30186.5|30166.5|30186.5|30166.5|30169.9|30149.9|37
1703746200000|2023-12-28 06:50:00|30187.6|30167.6|30207|30172|30212|30177|30187.6|30164.5|44
1703746500000|2023-12-28 06:55:00|30206.5|30171.5|30205.5|30170.5|30209|30174|30195.5|30160.5|69
1703746800000|2023-12-28 07:00:00|30205|30170|30198.5|30163.5|30209|30181.5|30190.5|30162.5|58
1703747100000|2023-12-28 07:05:00|30198|30163|30205|30185|30207.6|30187.6|30187.5|30159.5|29
1703747400000|2023-12-28 07:10:00|30204.9|30184.9|30192|30172|30204.9|30184.9|30192|30166.5|41
1703747700000|2023-12-28 07:15:00|30191|30171|30192|30172|30197.5|30177.5|30186.5|30166.5|37
1703748000000|2023-12-28 07:20:00|30190.5|30170.5|30200.5|30180.5|30200.5|30180.5|30186.5|30166.5|38
1703748300000|2023-12-28 07:25:00|30200|30180|30202.5|30182.5|30204.5|30184.5|30200|30180|53
1703748600000|2023-12-28 07:30:00|30211.7|30176.7|30248|30206|30250.6|30208.6|30202.5|30176.7|61
1703748900000|2023-12-28 07:35:00|30249.5|30207.5|30253.5|30211.5|30254.5|30212.5|30249.5|30207.5|17
1703749200000|2023-12-28 07:40:00|30259|30224|30243.5|30208.5|30267.5|30228|30243.5|30206|53
1703749500000|2023-12-28 07:45:00|30245|30210|30230.5|30195.5|30245|30210|30203|30168|82
1703749800000|2023-12-28 07:50:00|30231|30196|30230.5|30195.5|30231|30196|30230.5|30195.5|6
1703750100000|2023-12-28 07:55:00|30236.5|30201.5|30256.5|30221.5|30259.5|30224.5|30236.5|30201.5|30
1703750400000|2023-12-28 08:00:00|30256|30221|30259|30224|30260|30225|30252|30217|18
1703750700000|2023-12-28 08:05:00|30260|30225|30258.5|30223.5|30274.5|30239.5|30257.5|30222.5|29
1703751000000|2023-12-28 08:10:00|30258|30223|30258|30223|30268|30233|30254|30219|57
1703751300000|2023-12-28 08:15:00|30259|30222|30274|30239|30277|30242|30259|30220|40
1703751600000|2023-12-28 08:20:00|30274.6|30239.6|30278.5|30243.5|30283.5|30248.5|30274.6|30239.6|41
1703751900000|2023-12-28 08:25:00|30278|30243|30276.5|30241.5|30287.1|30252.1|30275|30240|33
1703752200000|2023-12-28 08:30:00|30277|30242|30290|30255|30291.2|30256.2|30277|30242|31
1703752500000|2023-12-28 08:35:00|30290.5|30255.5|30282.5|30262.5|30291|30264|30282.5|30255.5|20
1703752800000|2023-12-28 08:40:00|30283|30263|30283.7|30263.7|30285.5|30265.5|30281.5|30261.5|15
1703753100000|2023-12-28 08:45:00|30283.5|30263.5|30295|30260|30296.5|30268.5|30283.5|30258.5|11
1703753400000|2023-12-28 08:50:00|30290.5|30270.5|30306|30271|30306|30271|30290.5|30260|41
1703753700000|2023-12-28 08:55:00|30305.9|30270.9|30310.5|30275.5|30312.5|30286.2|30299.7|30269.6|36
1703754000000|2023-12-28 09:00:00|30309.1|30274.1|30303.5|30283.5|30309.1|30285.2|30299.7|30266.6|30
1703754300000|2023-12-28 09:05:00|30304.9|30284.9|30335.9|30300.9|30343|30308|30303.5|30283.5|77
1703754600000|2023-12-28 09:10:00|30336|30301|30328.1|30293.1|30336.3|30301.3|30328.1|30293.1|30
1703754900000|2023-12-28 09:15:00|30328.5|30293.5|30317.5|30282.5|30328.9|30293.9|30317.5|30282.5|27
1703755200000|2023-12-28 09:20:00|30317|30282|30318.7|30283.7|30318.7|30283.7|30317|30282|5
1703755500000|2023-12-28 09:25:00|30318.2|30283.2|30316.5|30281.5|30318.2|30283.2|30312.9|30277.9|20
1703755800000|2023-12-28 09:30:00|30316|30281|30322.5|30287.5|30327.7|30295.2|30315.2|30280.4|28
1703756100000|2023-12-28 09:35:00|30322|30287|30322|30287|30325|30294.5|30309|30280|31
1703756400000|2023-12-28 09:40:00|30321.5|30286.5|30318|30283|30321.5|30286.5|30317|30282|17
1703756700000|2023-12-28 09:45:00|30319|30284|30320|30285|30320|30285|30317.5|30282.5|6
1703757000000|2023-12-28 09:50:00|30319.5|30284.5|30323|30288|30323|30288|30319.5|30284.5|20
1703757300000|2023-12-28 09:55:00|30323.5|30288.5|30333|30298|30333|30298|30317|30282|30
1703757600000|2023-12-28 10:00:00|30333.1|30298.1|30332.8|30297.8|30333.1|30298.1|30332.3|30297.3|11
1703757900000|2023-12-28 10:05:00|30332.5|30297.5|30328|30293|30332.5|30297.5|30327.5|30292.5|8
1703758200000|2023-12-28 10:10:00|30328.5|30293.5|30328.5|30293.5|30328.6|30293.6|30328.5|30293.5|3
1703758500000|2023-12-28 10:15:00|30328.6|30293.6|30328.6|30293.6|30328.6|30293.6|30328.6|30293.6|1
1703758800000|2023-12-28 10:20:00|30328.1|30293.1|30326.5|30291.5|30328.1|30293.1|30326.1|30291.1|18
1703759100000|2023-12-28 10:25:00|30326.6|30291.6|30324.2|30289.2|30326.6|30299.7|30319.7|30287.7|20
1703759400000|2023-12-28 10:30:00|30324.7|30289.7|30328.5|30293.5|30328.5|30293.5|30324.2|30289.2|8
1703759700000|2023-12-28 10:35:00|30328|30293|30337|30302|30337.5|30302.5|30327|30292|30
1703760000000|2023-12-28 10:40:00|30337.5|30302.5|30336|30301|30337.5|30302.5|30336|30301|8
1703760300000|2023-12-28 10:45:00|30335.5|30300.5|30332.5|30297.5|30335.5|30300.5|30332.5|30297.5|9
1703760600000|2023-12-28 10:50:00|30333|30298|30336|30301|30336.7|30301.7|30332.5|30297.5|25
1703760900000|2023-12-28 10:55:00|30339.2|30304.2|30336.4|30301.4|30339.2|30304.2|30335.5|30300.5|17
1703761200000|2023-12-28 11:00:00|30337|30302|30337|30302|30339|30304|30336.5|30301.5|23
1703761500000|2023-12-28 11:05:00|30337.5|30302.5|30337|30302|30337.5|30302.5|30337|30302|2
1703761800000|2023-12-28 11:10:00|30337.5|30302.5|30337|30302|30337.5|30302.5|30337|30302|2
1703762400000|2023-12-28 11:20:00|30337.5|30302.5|30337|30302|30337.5|30302.5|30337|30302|2
1703763000000|2023-12-28 11:30:00|30337.5|30302.5|30332|30312|30340.9|30313|30332|30302.5|17
1703763300000|2023-12-28 11:35:00|30332.5|30312.5|30346|30326|30346|30326|30332.5|30312.5|25
1703763600000|2023-12-28 11:40:00|30346.5|30326.5|30348|30328|30348|30328|30346.5|30326.5|4
1703763900000|2023-12-28 11:45:00|30347.5|30327.5|30360|30325|30366.1|30344.5|30347.5|30310|36
1703764200000|2023-12-28 11:50:00|30359.5|30324.5|30355.2|30335.2|30360|30335.7|30355.2|30321.7|26
1703764500000|2023-12-28 11:55:00|30355.7|30335.7|30356|30321|30372|30342.5|30346.5|30311.5|50
1703764800000|2023-12-28 12:00:00|30356.5|30321.5|30355.7|30320.7|30360.5|30325.5|30355.7|30320.7|28
1703765100000|2023-12-28 12:05:00|30355.2|30320.2|30351.5|30316.5|30357|30322|30351.5|30316.5|42
1703765400000|2023-12-28 12:10:00|30352|30317|30352.5|30317.5|30355|30325|30344.5|30317|10
1703765700000|2023-12-28 12:15:00|30352|30317|30352|30317|30352.5|30317.5|30352|30317|3
1703766000000|2023-12-28 12:20:00|30349.2|30314.2|30362|30327|30364|30335.5|30344|30313.2|61
1703766300000|2023-12-28 12:25:00|30361.5|30326.5|30366.5|30331.5|30367.9|30332.9|30361.5|30326.5|26
1703766600000|2023-12-28 12:30:00|30367|30332|30362.5|30327.5|30367|30332|30358.5|30323.5|43
1703766900000|2023-12-28 12:35:00|30363.7|30328.7|30362|30327|30365|30330|30362|30327|7
1703767200000|2023-12-28 12:40:00|30361.5|30326.5|30359.5|30324.5|30361.5|30326.5|30357|30322|12
1703767500000|2023-12-28 12:45:00|30360|30325|30360.5|30325.5|30360.5|30325.5|30358.5|30323.5|10
1703767800000|2023-12-28 12:50:00|30361|30326|30361.5|30326.5|30361.5|30326.5|30361|30326|2
1703768100000|2023-12-28 12:55:00|30361|30326|30359.6|30324.6|30362|30327|30358.1|30323.1|13
1703768400000|2023-12-28 13:00:00|30360|30325|30360|30325|30363.9|30328.9|30360|30325|22
1703768700000|2023-12-28 13:05:00|30360.5|30325.5|30357.6|30322.6|30360.5|30325.5|30357.6|30322.6|8
1703769000000|2023-12-28 13:10:00|30358.1|30323.1|30358.5|30323.5|30358.5|30323.5|30357.5|30322.5|16
1703769300000|2023-12-28 13:15:00|30359|30324|30358.1|30323.1|30359|30324|30358|30323|6
1703769600000|2023-12-28 13:20:00|30358.5|30323.5|30350|30315|30358.5|30323.5|30350|30315|13
1703769900000|2023-12-28 13:25:00|30349.7|30314.7|30349.5|30307.5|30352|30316.2|30347.5|30305.5|26
1703770200000|2023-12-28 13:30:00|30349.7|30307.7|30354|30319|30362|30327|30347.6|30306.7|51
1703770500000|2023-12-28 13:35:00|30353.5|30318.5|30354|30319|30355|30320|30352.5|30317.5|9
1703770800000|2023-12-28 13:40:00|30353|30318|30351.5|30316.5|30355.5|30320.5|30351|30316|13
1703771100000|2023-12-28 13:45:00|30351|30316|30359.5|30324.5|30359.5|30324.5|30351|30316|41
1703771400000|2023-12-28 13:50:00|30359|30324|30361.5|30326.5|30362|30327|30357.5|30322.5|19
1703771700000|2023-12-28 13:55:00|30360.4|30325.4|30373.5|30338.5|30373.5|30338.5|30357.5|30322.5|29
1703772000000|2023-12-28 14:00:00|30382|30347|30390|30355|30394|30359|30382|30347|32
1703772300000|2023-12-28 14:05:00|30390.2|30355.2|30405.5|30370.5|30408.5|30373.5|30389.2|30354.2|53
1703772600000|2023-12-28 14:10:00|30405|30370|30394.5|30359.5|30405.5|30374.5|30390.1|30355.1|38
1703772900000|2023-12-28 14:15:00|30394|30359|30394|30359|30395|30360|30394|30359|13
1703773200000|2023-12-28 14:20:00|30391|30357|30387.5|30352.5|30391|30357|30387.5|30352.5|18
1703773500000|2023-12-28 14:25:00|30388|30353|30389.1|30354.1|30389.1|30354.1|30369.3|30334.3|48
1703773800000|2023-12-28 14:30:00|30389|30354|30393|30358|30395.5|30360.5|30384.4|30349.4|35
1703774100000|2023-12-28 14:35:00|30393.5|30358.5|30391.1|30356.1|30394|30359|30391|30356|10
1703774400000|2023-12-28 14:40:00|30391.5|30356.5|30391|30356|30392|30357|30386.5|30351.5|15
1703774700000|2023-12-28 14:45:00|30390.5|30355.5|30390.5|30355.5|30390.5|30355.5|30390.5|30355.5|1
1703775000000|2023-12-28 14:50:00|30390|30355|30387.5|30352.5|30390|30355|30387.5|30352.5|9
1703775300000|2023-12-28 14:55:00|30388|30353|30392.5|30357.5|30392.5|30357.5|30381|30346|13
1703775600000|2023-12-28 15:00:00|30392|30357|30381.5|30361.5|30392|30361.5|30376|30345.5|19
1703775900000|2023-12-28 15:05:00|30381|30361|30382.5|30362.5|30383|30363|30380|30360|12
1703776200000|2023-12-28 15:10:00|30383|30363|30386|30366|30386|30366|30383|30363|10
1703776500000|2023-12-28 15:15:00|30385.5|30365.5|30385.5|30365.5|30385.5|30365.5|30385.5|30365.5|1
1703776800000|2023-12-28 15:20:00|30385|30365|30379.5|30359.5|30396.5|30365.5|30377.5|30349.5|26
1703777100000|2023-12-28 15:25:00|30380|30360|30373.5|30338.5|30383|30360|30372.5|30338|34
1703777400000|2023-12-28 15:30:00|30366.5|30346.5|30386.5|30351.5|30386.5|30357|30365.5|30345.5|25
1703777700000|2023-12-28 15:35:00|30382|30362|30381|30361|30383.5|30363.5|30381|30361|11
1703778000000|2023-12-28 15:40:00|30382|30362|30370|30335|30386|30362|30356|30321|38
1703778300000|2023-12-28 15:45:00|30369.5|30334.5|30380.5|30345.5|30381|30346|30369.5|30334.5|28
1703778600000|2023-12-28 15:50:00|30381|30346|30367.5|30347.5|30381|30347.5|30367|30339.5|12
1703778900000|2023-12-28 15:55:00|30370.5|30350.5|30378.5|30343.5|30380|30351|30370.5|30342|9
1703779200000|2023-12-28 16:00:00|30379|30344|30386|30351|30386.5|30351.5|30379|30344|17
1703779500000|2023-12-28 16:05:00|30386.5|30351.5|30387.5|30352.5|30390.5|30355.5|30386|30351|16
1703779800000|2023-12-28 16:10:00|30386.5|30351.5|30381.5|30361.5|30392.5|30362|30381.5|30351.5|13
1703780100000|2023-12-28 16:15:00|30382|30362|30392.5|30357.5|30392.5|30365|30382|30355.5|14
1703780400000|2023-12-28 16:20:00|30394|30359|30396.5|30361.5|30397.5|30362.5|30394|30359|15
1703780700000|2023-12-28 16:25:00|30397|30362|30401|30366|30401|30366|30396.5|30361.5|18
1703781000000|2023-12-28 16:30:00|30399.5|30364.5|30393|30358|30401|30366|30393|30358|7
1703781300000|2023-12-28 16:35:00|30393.5|30358.5|30387|30367|30393.5|30367|30386.5|30358|7
1703781600000|2023-12-28 16:40:00|30387.5|30367.5|30387.5|30367.5|30388.5|30368.5|30387|30367|17
1703781900000|2023-12-28 16:45:00|30388|30368|30397|30362|30397.5|30370.5|30388|30362|9
1703782200000|2023-12-28 16:50:00|30393.5|30358.5|30386.5|30366.5|30394|30367|30386.5|30358|8
1703782500000|2023-12-28 16:55:00|30387|30367|30387|30367|30387|30367|30387|30367|1
1703783100000|2023-12-28 17:05:00|30384.8|30349.8|30380|30338|30384.8|30349.8|30376|30335|13
1703783400000|2023-12-28 17:10:00|30379.5|30337.5|30381.4|30346.4|30385|30348|30378|30337.5|39
1703783700000|2023-12-28 17:15:00|30381|30346|30382|30347|30382.5|30347.5|30381|30346|10
1703784000000|2023-12-28 17:20:00|30381.5|30346.5|30381|30346|30381.5|30346.5|30375|30340|5
1703784600000|2023-12-28 17:30:00|30381.5|30346.5|30386|30351|30386|30351|30381.5|30346.5|12
1703784900000|2023-12-28 17:35:00|30386.5|30351.5|30386.5|30351.5|30387|30352|30385|30350|20
1703785200000|2023-12-28 17:40:00|30386|30351|30386|30351|30386|30351|30384.5|30349.5|6
1703785500000|2023-12-28 17:45:00|30386.5|30351.5|30385|30350|30386.5|30351.5|30384|30349|18
1703785800000|2023-12-28 17:50:00|30384.5|30349.5|30385|30350|30385|30350|30384.5|30349.5|4
1703786100000|2023-12-28 17:55:00|30385.5|30350.5|30387|30352|30387|30352|30385.5|30350.5|2
1703786400000|2023-12-28 18:00:00|30387.5|30352.5|30389.5|30354.5|30390|30355|30387|30352|9
1703786700000|2023-12-28 18:05:00|30390|30355|30392|30357|30392.5|30357.5|30389|30354|13
1703787000000|2023-12-28 18:10:00|30392.5|30357.5|30392.5|30357.5|30393|30358|30391.5|30356.5|8
1703787300000|2023-12-28 18:15:00|30392|30357|30391.5|30356.5|30392|30357|30391|30356|5
1703787600000|2023-12-28 18:20:00|30392|30357|30396.5|30361.5|30399|30364|30392|30357|13
1703787900000|2023-12-28 18:25:00|30397.5|30362.5|30400|30365|30400|30365|30397.5|30362.5|15
1703788200000|2023-12-28 18:30:00|30400.5|30365.5|30400.5|30365.5|30400.5|30365.5|30399.5|30364.5|7
1703788500000|2023-12-28 18:35:00|30400|30365|30400.5|30365.5|30400.5|30365.5|30400|30365|2
1703788800000|2023-12-28 18:40:00|30400|30365|30400|30365|30400|30365|30400|30365|1
1703789100000|2023-12-28 18:45:00|30402|30367|30402.5|30367.5|30403|30368|30402|30367|6
1703790000000|2023-12-28 19:00:00|30403|30368|30406.5|30371.5|30406.5|30371.5|30403|30368|6
1703790300000|2023-12-28 19:05:00|30407|30372|30407.5|30372.5|30408.5|30373.5|30407|30372|6
1703790600000|2023-12-28 19:10:00|30406.5|30371.5|30404.5|30369.5|30408.5|30373.5|30404.5|30369.5|14
1703790900000|2023-12-28 19:15:00|30405|30370|30397|30377|30405|30377.5|30397|30369.5|4
1703791200000|2023-12-28 19:20:00|30397.5|30377.5|30397.5|30377.5|30397.5|30377.5|30397.5|30377.5|1
1703792100000|2023-12-28 19:35:00|30397|30377|30395|30375|30397|30377|30394.5|30374.5|7
1703792400000|2023-12-28 19:40:00|30395.5|30375.5|30395.5|30375.5|30395.5|30375.5|30395.5|30375.5|1
1703792700000|2023-12-28 19:45:00|30402.5|30367.5|30396|30361|30402.5|30367.5|30395|30360|8
1703793000000|2023-12-28 19:50:00|30396.5|30361.5|30397|30362|30397|30362|30396|30361|6
1703793600000|2023-12-28 20:00:00|30397.5|30362.5|30397.5|30362.5|30397.5|30362.5|30397.5|30362.5|1
1703793900000|2023-12-28 20:05:00|30397|30362|30397.5|30362.5|30397.5|30362.5|30397|30362|2
1703794200000|2023-12-28 20:10:00|30397|30362|30396.5|30361.5|30397|30362|30396|30361|8
1703795400000|2023-12-28 20:30:00|30397|30362|30399.5|30364.5|30400|30365|30397|30362|18
1703795700000|2023-12-28 20:35:00|30400|30365|30400|30365|30400|30365|30400|30365|1
1703796000000|2023-12-28 20:40:00|30399.5|30364.5|30399.5|30364.5|30401.5|30366.5|30399|30364|7
1703796300000|2023-12-28 20:45:00|30399|30364|30398|30363|30400.5|30364.5|30398|30363|5
1703815200000|2023-12-29 02:00:00|30330|30295|30296.5|30276.5|30330.5|30300.4|30282|30259.5|65
1703815500000|2023-12-29 02:05:00|30296|30276|30318.5|30283.5|30321.5|30286.5|30296|30270.5|41
1703815800000|2023-12-29 02:10:00|30319|30284|30342.5|30307.5|30350|30309|30319|30284|84
1703816100000|2023-12-29 02:15:00|30347.5|30312.5|30316|30281|30352.5|30317.5|30316|30281|53
1703816400000|2023-12-29 02:20:00|30316.5|30281.5|30329.5|30294.5|30331|30297|30309|30280.5|42
1703816700000|2023-12-29 02:25:00|30330|30295|30362.5|30327.5|30363|30328|30326.4|30295|48
1703817000000|2023-12-29 02:30:00|30363|30328|30381.4|30346.4|30381.8|30346.8|30362.5|30327.5|71
1703817300000|2023-12-29 02:35:00|30380.9|30345.9|30373|30338|30390.5|30355.5|30372|30337|70
1703817600000|2023-12-29 02:40:00|30372.8|30337.8|30378.3|30343.3|30387|30355.5|30365|30337.5|42
1703817900000|2023-12-29 02:45:00|30378.5|30343.5|30421|30386|30428.5|30393.5|30373.5|30343.5|71
1703818200000|2023-12-29 02:50:00|30421.5|30386.5|30427.1|30392.1|30428.5|30393.5|30418.1|30383.1|47
1703818500000|2023-12-29 02:55:00|30427.6|30392.6|30459.7|30424.7|30472.5|30431.3|30427.6|30392.6|131
1703818800000|2023-12-29 03:00:00|30459.5|30424.5|30446.2|30404.2|30462.2|30427.2|30415.9|30380.9|78
1703819100000|2023-12-29 03:05:00|30445.7|30403.7|30430.7|30395.7|30448.5|30406.5|30430.7|30391|60
1703819400000|2023-12-29 03:10:00|30430.5|30395.5|30461.5|30426.5|30461.5|30426.5|30430.5|30395.5|39
1703819700000|2023-12-29 03:15:00|30461|30426|30491.5|30449.5|30499|30457|30460|30423.5|69
1703820000000|2023-12-29 03:20:00|30492|30450|30505|30470|30507.1|30472.1|30490.6|30449.5|92
1703820300000|2023-12-29 03:25:00|30509|30474|30533|30491|30537.6|30502.6|30509|30474|49
1703820600000|2023-12-29 03:30:00|30533.5|30491.5|30528.2|30486.2|30536|30494|30527.4|30485.4|35
1703820900000|2023-12-29 03:35:00|30522.7|30485|30517.5|30482.5|30529|30488|30517.5|30482.5|25
1703821200000|2023-12-29 03:40:00|30521.3|30486.3|30545.5|30510.5|30545.5|30510.5|30517.8|30482.8|60
1703821500000|2023-12-29 03:45:00|30545|30510|30531.4|30496.4|30546|30511|30531.4|30496.4|29
1703821800000|2023-12-29 03:50:00|30530.9|30495.9|30532.8|30497.8|30535.4|30500.4|30530|30495|16
1703822100000|2023-12-29 03:55:00|30533.8|30498.8|30528.5|30508.5|30537|30508.5|30528.5|30498.8|12
1703822400000|2023-12-29 04:00:00|30530|30510|30520|30485|30538.4|30510.5|30520|30485|41
1703822700000|2023-12-29 04:05:00|30520.3|30485.3|30513.3|30478.3|30520.3|30485.3|30512.4|30477.4|19
1703823000000|2023-12-29 04:10:00|30512.8|30477.8|30504.6|30469.6|30512.8|30477.8|30502|30467|40
1703823300000|2023-12-29 04:15:00|30504.1|30469.1|30502.9|30467.9|30504.5|30469.5|30502|30467|11
1703823600000|2023-12-29 04:20:00|30502.6|30467.6|30504.8|30469.8|30508|30473|30502.1|30467.1|672
1703823900000|2023-12-29 04:25:00|30505.3|30470.3|30522.8|30487.8|30525.7|30495.8|30504.6|30469.6|181
1703824200000|2023-12-29 04:30:00|30522.3|30487.3|30516.4|30481.4|30522.3|30487.3|30514.6|30479.6|19
1703824500000|2023-12-29 04:35:00|30516.9|30481.9|30505.4|30470.4|30516.9|30488.6|30504.1|30469.1|290
1703824800000|2023-12-29 04:40:00|30505.2|30470.2|30512|30474|30523|30487|30505.2|30470.2|55
1703825100000|2023-12-29 04:45:00|30511.8|30475|30506.4|30471.4|30511.8|30476|30505.9|30470.9|12
1703825400000|2023-12-29 04:50:00|30505.9|30470.9|30506.4|30471.4|30506.4|30471.4|30505.9|30470.9|4
1703825700000|2023-12-29 04:55:00|30506.1|30471.1|30506.6|30471.6|30506.9|30471.9|30505.6|30470.6|12
1703826000000|2023-12-29 05:00:00|30506.9|30471.9|30506.8|30471.8|30507.3|30472.3|30502.1|30467.1|20
1703826300000|2023-12-29 05:05:00|30502.8|30467.8|30512.5|30477.5|30512.5|30477.5|30496|30461|24
1703826600000|2023-12-29 05:10:00|30512|30477|30517.5|30482.5|30517.5|30482.5|30510.8|30475.8|18
1703826900000|2023-12-29 05:15:00|30517.6|30482.6|30512.5|30477.5|30520.5|30485.5|30512.5|30477.5|13
1703827500000|2023-12-29 05:25:00|30512.4|30477.4|30504|30469|30513|30478|30503.5|30468.5|13
1703827800000|2023-12-29 05:30:00|30503|30468|30509|30474|30509.5|30474.5|30501|30466|12
1703828100000|2023-12-29 05:35:00|30508.5|30473.5|30506.5|30471.5|30512|30477|30506.5|30471.5|27
1703828400000|2023-12-29 05:40:00|30507|30472|30510.5|30475.5|30510.5|30475.5|30507|30472|14
1703828700000|2023-12-29 05:45:00|30511|30476|30510.5|30475.5|30511.5|30476.5|30505.5|30470.5|11
1703829000000|2023-12-29 05:50:00|30510|30475|30510.5|30475.5|30510.5|30475.5|30510|30475|2
1703829300000|2023-12-29 05:55:00|30507.5|30472.5|30499|30464|30507.5|30472.5|30498.5|30463.5|17
1703829600000|2023-12-29 06:00:00|30493|30458|30410.5|30375.5|30493|30463.5|30410.5|30375.5|121
1703829900000|2023-12-29 06:05:00|30410|30375|30398.5|30363.5|30435|30393|30398|30363|74
1703830200000|2023-12-29 06:10:00|30411.5|30376.5|30404|30369|30412|30377|30395|30360|56
1703830500000|2023-12-29 06:15:00|30403.8|30368.8|30406.5|30371.5|30407|30378.1|30394.5|30368|52
1703830800000|2023-12-29 06:20:00|30406|30371|30399.5|30379.5|30408.6|30379.5|30398.4|30368.6|25
1703831100000|2023-12-29 06:25:00|30404|30369|30379.5|30344.5|30406.5|30383.5|30376.5|30344.5|53
1703831400000|2023-12-29 06:30:00|30379|30344|30393|30373|30396.5|30373.5|30372.5|30344|60
1703831700000|2023-12-29 06:35:00|30393.5|30373.5|30407.5|30387.5|30414|30389.7|30393.5|30365.5|69
1703832000000|2023-12-29 06:40:00|30413|30378|30355|30320|30413|30379.5|30355|30320|109
1703832300000|2023-12-29 06:45:00|30355.5|30320.5|30353|30318|30360.5|30325.5|30335.5|30300.5|56
1703832600000|2023-12-29 06:50:00|30356.5|30321.5|30351|30316|30356.5|30321.5|30350|30315|28
1703832900000|2023-12-29 06:55:00|30351.5|30316.5|30351|30316|30353.5|30318.5|30351|30316|11
1703833200000|2023-12-29 07:00:00|30352.5|30317.5|30343|30308|30355.4|30320.4|30343|30308|25
1703833500000|2023-12-29 07:05:00|30342.5|30307.5|30343.5|30308.5|30345|30310|30321.5|30286.5|34
1703833800000|2023-12-29 07:10:00|30346|30311|30354|30319|30357|30322|30345.5|30310.5|26
1703834100000|2023-12-29 07:15:00|30353.5|30318.5|30326.5|30291.5|30353.5|30318.5|30312.5|30277.5|55
1703834400000|2023-12-29 07:20:00|30327|30292|30299.5|30279.5|30327.5|30292.5|30299.5|30272|35
1703834700000|2023-12-29 07:25:00|30294|30274|30309.5|30274.5|30313.5|30279.1|30283|30248|70
1703835000000|2023-12-29 07:30:00|30306.5|30271.5|30309|30274|30317.7|30286.5|30293.5|30258.5|59
1703835300000|2023-12-29 07:35:00|30308.5|30273.5|30318.4|30283.4|30318.4|30290.2|30306.5|30273.5|33
1703835600000|2023-12-29 07:40:00|30317.4|30282.4|30354.1|30319.1|30362.6|30328.8|30311.7|30278|113
1703835900000|2023-12-29 07:45:00|30353.2|30318.2|30354.1|30319.1|30356.9|30327.3|30343.8|30309.5|64
1703836200000|2023-12-29 07:50:00|30354.5|30319.5|30343|30323|30354.5|30326.7|30338.5|30310|15
1703836500000|2023-12-29 07:55:00|30343.5|30323.5|30354.6|30319.6|30356.4|30328.5|30341.5|30319.6|25
1703836800000|2023-12-29 08:00:00|30354.8|30319.8|30347.3|30312.3|30354.8|30323.5|30340|30305|43
1703837100000|2023-12-29 08:05:00|30346.8|30311.8|30351|30316|30351|30321.6|30341.6|30310|17
1703837400000|2023-12-29 08:10:00|30352.7|30317.7|30336.5|30301.5|30361|30326|30332.8|30301.5|44
1703837700000|2023-12-29 08:15:00|30336.6|30301.6|30316.5|30281.5|30337|30302|30315|30280|41
1703838000000|2023-12-29 08:20:00|30317|30282|30323|30288|30325.7|30290.7|30316|30281|55
1703838300000|2023-12-29 08:25:00|30323.5|30288.5|30325.5|30290.5|30325.5|30290.5|30323.5|30288.5|16
1703838600000|2023-12-29 08:30:00|30326|30291|30327.5|30292.5|30338|30306.6|30325.9|30291|46
1703838900000|2023-12-29 08:35:00|30326.8|30291.8|30331.5|30296.5|30335|30300|30318.2|30283.2|49
1703839200000|2023-12-29 08:40:00|30332|30297|30360|30325|30363.3|30328.3|30332|30297|41
1703839500000|2023-12-29 08:45:00|30360.5|30325.5|30390.6|30355.6|30392|30357|30357.5|30322.5|77
1703839800000|2023-12-29 08:50:00|30391.1|30356.1|30396|30361|30396|30361|30367.5|30325.5|83
1703840100000|2023-12-29 08:55:00|30396.5|30361.5|30414.5|30379.5|30417|30382|30396.5|30361.5|54
1703840400000|2023-12-29 09:00:00|30415|30380|30406|30371|30415.5|30388|30396|30354|59
1703840700000|2023-12-29 09:05:00|30403.7|30368.7|30415.5|30380.5|30416.5|30381.5|30391|30356|57
1703841000000|2023-12-29 09:10:00|30416|30381|30410|30375|30416|30381|30405|30370|22
1703841300000|2023-12-29 09:15:00|30410.5|30375.5|30415|30380|30416|30388.5|30406|30375.5|25
1703841600000|2023-12-29 09:20:00|30414.5|30379.5|30410|30375|30414.5|30379.5|30410|30375|8
1703841900000|2023-12-29 09:25:00|30414|30379|30421.5|30386.5|30422.5|30390|30410|30379|20
1703842200000|2023-12-29 09:30:00|30422|30387|30429|30394|30430|30395|30420.2|30385.2|26
1703842500000|2023-12-29 09:35:00|30429.5|30394.5|30421|30386|30430|30395|30414.5|30372.5|29
1703842800000|2023-12-29 09:40:00|30420.5|30385.5|30420|30378|30420.5|30385.5|30411.5|30373|25
1703843100000|2023-12-29 09:45:00|30421|30379|30411|30373|30421|30379|30410.9|30372.3|18
1703843400000|2023-12-29 09:50:00|30410|30374|30403|30368|30420|30383|30401.6|30366.6|40
1703843700000|2023-12-29 09:55:00|30402.5|30367.5|30420|30385|30420|30385|30401|30366|42
1703844000000|2023-12-29 10:00:00|30419.5|30384.5|30427.5|30392.5|30427.5|30392.5|30419.5|30384|11
1703844300000|2023-12-29 10:05:00|30427|30392|30429.5|30394.5|30433.5|30398.5|30426.4|30391.4|21
1703844600000|2023-12-29 10:10:00|30429|30394|30427|30392|30430|30395|30427|30392|14
1703844900000|2023-12-29 10:15:00|30426.4|30391.4|30423|30388|30426.9|30391.9|30419|30384|43
1703845200000|2023-12-29 10:20:00|30422.5|30387.5|30423.2|30388.2|30424.2|30389.2|30420|30385|45
1703845500000|2023-12-29 10:25:00|30422|30387|30421.5|30386.5|30427.5|30392.5|30420.5|30385.5|19
1703845800000|2023-12-29 10:30:00|30422|30387|30413.4|30371.4|30422|30387|30412.9|30370.9|11
1703846100000|2023-12-29 10:35:00|30414.9|30372.9|30394.6|30352.6|30425.3|30383.3|30394.6|30352.6|55
1703846400000|2023-12-29 10:40:00|30394.1|30352.1|30392.4|30350.4|30394.1|30352.1|30392.4|30350.4|12
1703846700000|2023-12-29 10:45:00|30398.8|30356.8|30387|30345|30398.8|30356.8|30386.7|30344.7|24
1703847000000|2023-12-29 10:50:00|30384.8|30342.8|30395|30353|30395|30354|30383|30341.8|38
1703847300000|2023-12-29 10:55:00|30395.4|30353.4|30355.6|30313.6|30395.4|30353.4|30350|30308|23
1703847600000|2023-12-29 11:00:00|30355.4|30313.4|30354.8|30312.8|30355.7|30313.7|30354.8|30312.8|6
1703847900000|2023-12-29 11:05:00|30352.6|30310.6|30349|30307|30352.6|30310.6|30349|30307|13
1703848200000|2023-12-29 11:10:00|30354|30319|30380|30338|30390|30348|30354|30319|67
1703848500000|2023-12-29 11:15:00|30379.5|30337.5|30377|30337|30379.5|30338|30377|30337|6
1703848800000|2023-12-29 11:20:00|30373|30333|30373|30331|30374.5|30333|30372.5|30330.5|15
1703849100000|2023-12-29 11:25:00|30372.5|30330.5|30374|30332|30374|30332|30368|30326|6
1703849400000|2023-12-29 11:30:00|30373.5|30331.5|30374.5|30332.5|30374.5|30332.5|30373.5|30331.5|5
1703849700000|2023-12-29 11:35:00|30374|30332|30353.9|30311.9|30374.5|30332.5|30353|30311|28
1703850000000|2023-12-29 11:40:00|30354.4|30312.4|30349|30310.8|30356.7|30314.7|30347.7|30308.7|17
1703850300000|2023-12-29 11:45:00|30348.6|30311.2|30319.8|30277.8|30348.6|30312.1|30314.8|30272.8|53
1703850600000|2023-12-29 11:50:00|30320|30278|30318|30282|30320.5|30283|30317|30277.5|15
1703850900000|2023-12-29 11:55:00|30316.6|30281|30316.5|30281.5|30317.5|30282.5|30315.5|30280.5|22
1703851200000|2023-12-29 12:00:00|30317|30282|30317|30282|30317.5|30282.5|30316|30281|10
1703851500000|2023-12-29 12:05:00|30317.5|30282.5|30318|30283|30318.1|30283.1|30316.5|30281.5|16
1703851800000|2023-12-29 12:10:00|30317.8|30282.8|30320.5|30285.5|30320.5|30285.5|30317.5|30282.5|10
1703852100000|2023-12-29 12:15:00|30319.7|30284.7|30319.7|30284.7|30320.2|30285.2|30319.7|30284.7|7
1703852400000|2023-12-29 12:20:00|30320.2|30285.2|30325|30290|30327.5|30292.5|30319.7|30284.7|13
1703852700000|2023-12-29 12:25:00|30325.4|30290.4|30325.4|30290.4|30325.4|30290.4|30325|30290|3
1703853000000|2023-12-29 12:30:00|30325|30290|30326|30291|30326|30291|30324|30289|30
1703853300000|2023-12-29 12:35:00|30325|30290|30327.5|30292.5|30330.3|30295.3|30324.5|30289.5|24
1703853600000|2023-12-29 12:40:00|30327.9|30292.9|30332.5|30297.5|30332.5|30297.5|30327.9|30292.9|7
1703853900000|2023-12-29 12:45:00|30340.1|30305.1|30338.1|30303.1|30349|30311|30337.5|30302.5|30
1703854200000|2023-12-29 12:50:00|30337.6|30302.6|30338.6|30303.6|30339.5|30304.5|30337.5|30302.5|20
1703854500000|2023-12-29 12:55:00|30339.1|30304.1|30347|30312|30353.5|30318.5|30338.6|30303.6|30
1703854800000|2023-12-29 13:00:00|30347.5|30312.5|30341.5|30306.5|30347.5|30312.5|30341.5|30306.5|18
1703855100000|2023-12-29 13:05:00|30341.2|30306.2|30343.5|30308.5|30343.5|30308.5|30340.5|30305.5|18
1703855400000|2023-12-29 13:10:00|30344.9|30309.9|30347|30311|30351.5|30316.5|30342|30307|29
1703855700000|2023-12-29 13:15:00|30348|30310|30347|30311|30348|30311|30346|30310|5
1703856000000|2023-12-29 13:20:00|30344.4|30309.4|30343|30301|30344.4|30309.4|30340|30300.5|16
1703856300000|2023-12-29 13:25:00|30343.5|30301.5|30355|30320|30358|30322.4|30343.5|30301.5|35
1703856600000|2023-12-29 13:30:00|30353.5|30318.5|30356.5|30321.5|30356.5|30321.5|30352.8|30317.8|14
1703856900000|2023-12-29 13:35:00|30355.5|30320.5|30356.5|30321.5|30368.5|30333.5|30352.5|30317.5|26
1703857200000|2023-12-29 13:40:00|30356|30321|30356.5|30321.5|30366.7|30331.7|30354.9|30319.9|14
1703857500000|2023-12-29 13:45:00|30357|30322|30371.4|30336.4|30372.5|30337.5|30356.5|30321.5|18
1703857800000|2023-12-29 13:50:00|30371.5|30336.5|30372|30337|30372|30337|30371.5|30336.5|4
1703858100000|2023-12-29 13:55:00|30372.5|30337.5|30380.5|30345.5|30383|30348|30371|30336|25
1703858400000|2023-12-29 14:00:00|30372.5|30337.5|30375.5|30340.5|30381.5|30346.5|30372.5|30337.5|21
1703858700000|2023-12-29 14:05:00|30375.1|30340.1|30376.5|30341.5|30377.5|30342.5|30375.1|30340.1|14
1703859000000|2023-12-29 14:10:00|30377|30342|30377.5|30342.5|30377.5|30342.5|30375|30340|26
1703859300000|2023-12-29 14:15:00|30377|30342|30372|30337|30377.5|30342.5|30371.7|30336.7|40
1703859600000|2023-12-29 14:20:00|30372.5|30337.5|30375|30340|30375|30340|30371.5|30336.5|26
1703859900000|2023-12-29 14:25:00|30374.8|30339.8|30377.6|30342.6|30382.8|30347.8|30373.5|30338.5|57
1703860200000|2023-12-29 14:30:00|30377|30342|30373|30338|30379|30344|30372|30337|29
1703860500000|2023-12-29 14:35:00|30372.5|30337.5|30372|30337|30373|30338|30371|30336|24
1703860800000|2023-12-29 14:40:00|30372.5|30337.5|30379|30337|30379|30339|30371.5|30336.5|26
1703861100000|2023-12-29 14:45:00|30379.5|30337.5|30363|30328|30379.5|30339|30357.5|30322.5|34
1703861400000|2023-12-29 14:50:00|30362.5|30327.5|30373.5|30338.5|30373.5|30338.5|30362.5|30327.5|18
1703861700000|2023-12-29 14:55:00|30374|30339|30372.5|30337.5|30374.5|30339.5|30372.5|30337.5|20
1703862000000|2023-12-29 15:00:00|30372|30337|30356.5|30321.5|30372|30337|30355.5|30320.5|14
1703862300000|2023-12-29 15:05:00|30354.5|30319.5|30354.1|30319.1|30354.5|30319.5|30350.5|30315.5|36
1703862600000|2023-12-29 15:10:00|30354|30319|30353|30318|30354|30319|30353|30318|3
1703862900000|2023-12-29 15:15:00|30353.5|30318.5|30348.5|30313.5|30353.5|30318.5|30348.2|30313.2|17
1703863200000|2023-12-29 15:20:00|30348|30313|30351.8|30316.8|30351.8|30316.8|30347.2|30312.2|24
1703863500000|2023-12-29 15:25:00|30351.3|30316.3|30347|30312|30351.3|30316.3|30346.5|30311.5|10
1703863800000|2023-12-29 15:30:00|30346.5|30311.5|30346|30311|30347|30312|30346|30311|4
1703864400000|2023-12-29 15:40:00|30345.5|30310.5|30339.5|30304.5|30345.5|30310.5|30322.5|30287.5|43
1703864700000|2023-12-29 15:45:00|30340|30305|30343.6|30308.6|30344|30309|30339.5|30304.5|19
1703865000000|2023-12-29 15:50:00|30343.1|30308.1|30352|30313|30352|30315|30342.6|30307.6|15
1703865300000|2023-12-29 15:55:00|30353|30312|30371|30329|30374|30332|30352|30311|46
1703865600000|2023-12-29 16:00:00|30369|30327|30349|30312|30370|30328|30347|30312|41
1703865900000|2023-12-29 16:05:00|30348|30311|30352|30311|30352|30315|30347|30311|12
1703866200000|2023-12-29 16:10:00|30354|30312|30355|30313|30355|30314|30352|30311|8
1703866500000|2023-12-29 16:15:00|30355.5|30313.5|30358|30323|30361.7|30324|30352|30312|25
1703866800000|2023-12-29 16:20:00|30358.5|30323.5|30363.5|30328.5|30364.5|30329.5|30358.5|30323.5|18
1703867100000|2023-12-29 16:25:00|30364|30329|30364|30329|30367|30332|30363|30328|22
1703867400000|2023-12-29 16:30:00|30364.5|30329.5|30364.5|30329.5|30374|30339|30364.5|30329.5|5
1703867700000|2023-12-29 16:35:00|30365.5|30330.5|30367|30332|30367|30332|30365|30330|14
1703868000000|2023-12-29 16:40:00|30366.5|30331.5|30366.5|30331.5|30376|30341|30364|30329|20
1703868300000|2023-12-29 16:45:00|30364.5|30329.5|30364.5|30329.5|30364.5|30329.5|30364.5|30329.5|1
1703868900000|2023-12-29 16:55:00|30363.5|30328.5|30363.5|30328.5|30364.5|30329.5|30363.5|30328.5|15
1703869200000|2023-12-29 17:00:00|30364|30329|30364.5|30329.5|30364.5|30329.5|30364|30329|2
1703869500000|2023-12-29 17:05:00|30365|30330|30367|30332|30367|30332|30365|30330|8
1703870100000|2023-12-29 17:15:00|30366.5|30331.5|30364.5|30329.5|30366.5|30331.5|30364.5|30329.5|9
1703870400000|2023-12-29 17:20:00|30365|30330|30365|30330|30366|30331|30364.5|30329.5|25
1703870700000|2023-12-29 17:25:00|30365.5|30330.5|30360.5|30325.5|30365.5|30330.5|30360.5|30325.5|31
1703871000000|2023-12-29 17:30:00|30360|30325|30375|30339|30379|30344|30360|30325|20
1703871300000|2023-12-29 17:35:00|30372.5|30338|30371|30336|30374|30340|30371|30336|21
1703871600000|2023-12-29 17:40:00|30371.5|30336.5|30372|30337|30372.5|30337.5|30371|30336|10
1703871900000|2023-12-29 17:45:00|30371.5|30336.5|30373|30337|30373|30337.5|30371.4|30336.4|11
1703872200000|2023-12-29 17:50:00|30371.9|30336.9|30372|30337|30373|30337.3|30365|30330|38
1703872500000|2023-12-29 17:55:00|30371|30336|30366|30324|30377.8|30336|30366|30324|16
1703872800000|2023-12-29 18:00:00|30368.5|30326.5|30371|30329|30371|30329|30368.5|30326.5|2
1703873100000|2023-12-29 18:05:00|30370.5|30328.5|30371|30329|30371.5|30329.5|30370.5|30328.5|6
1703873400000|2023-12-29 18:10:00|30371.1|30329.1|30371.1|30329.1|30371.1|30329.1|30371.1|30329.1|1
1703874000000|2023-12-29 18:20:00|30371.4|30329.4|30371.1|30329.1|30371.4|30329.4|30371.1|30329.1|2
1703874300000|2023-12-29 18:25:00|30371.4|30329.4|30371.1|30329.1|30371.4|30329.4|30371.1|30329.1|4
1703874600000|2023-12-29 18:30:00|30367.5|30332.5|30371.1|30329.1|30372.4|30332.5|30367.5|30329.1|8
1703874900000|2023-12-29 18:35:00|30371.4|30329.4|30371.1|30329.1|30371.4|30329.4|30371.1|30329.1|8
1703875200000|2023-12-29 18:40:00|30371.4|30329.4|30373.5|30331.5|30376.5|30334.8|30370.3|30329.1|8
1703875500000|2023-12-29 18:45:00|30373|30331|30370.3|30329.8|30373|30331|30370.3|30329.8|5
1703876100000|2023-12-29 18:55:00|30365.3|30324.8|30367.1|30330|30367.1|30330|30364.6|30324|11
1703876400000|2023-12-29 19:00:00|30364.8|30329.8|30369.6|30330.4|30370.8|30332|30364.6|30329|10
1703877000000|2023-12-29 19:10:00|30367.5|30332.5|30372.5|30337.5|30372.5|30337.5|30367.5|30332.5|2
1703877300000|2023-12-29 19:15:00|30367.5|30332.5|30367.5|30332.5|30367.5|30332.5|30367.5|30332.5|1
1703877600000|2023-12-29 19:20:00|30381.5|30339.5|30383|30341|30387|30345|30381.2|30339.2|20
1703877900000|2023-12-29 19:25:00|30382.5|30340.5|30380.2|30338.2|30382.5|30340.5|30380.2|30338.2|2
1703879100000|2023-12-29 19:45:00|30393.5|30351.5|30376.9|30334.9|30393.5|30351.5|30376.9|30334.9|14
1703879700000|2023-12-29 19:55:00|30377.4|30335.4|30377.9|30335.9|30377.9|30335.9|30377.4|30335.4|2
1703880000000|2023-12-29 20:00:00|30390.5|30348.5|30390.5|30348.5|30390.5|30348.5|30390.5|30348.5|1
1703880300000|2023-12-29 20:05:00|30390|30348|30390|30348|30390.5|30348.5|30390|30348|3
1703880600000|2023-12-29 20:10:00|30392.5|30350.5|30374.9|30332.9|30397.6|30355.6|30363.5|30321.5|44
1703880900000|2023-12-29 20:15:00|30375.4|30333.4|30385|30343|30387.8|30345.8|30375.4|30333.4|38
1703881200000|2023-12-29 20:20:00|30386|30344|30387|30345|30387.5|30345.5|30386|30344|6
1703881500000|2023-12-29 20:25:00|30386.5|30344.5|30376|30334|30389.5|30347.5|30374.5|30332.5|69
1703881800000|2023-12-29 20:30:00|30377|30335|30381.5|30339.5|30382|30340|30377|30335|23
1703882400000|2023-12-29 20:40:00|30382|30340|30381.5|30339.5|30382|30340|30381.5|30339.5|2
1703882700000|2023-12-29 20:45:00|30381|30339|30381.5|30339.5|30381.5|30339.5|30381|30339|2
1703883000000|2023-12-29 20:50:00|30381|30339|30381.1|30339.1|30381.5|30339.5|30379.4|30337.4|4
1704160800000|2024-01-02 02:00:00|30591|30556|30554.5|30534.5|30600|30565|30553.3|30522.5|122
1704161100000|2024-01-02 02:05:00|30562.5|30527.5|30574.1|30554.1|30583.5|30556|30554.5|30527|74
1704161400000|2024-01-02 02:10:00|30574.6|30554.6|30545.3|30525.3|30575.1|30555.1|30543.1|30522|110
1704161700000|2024-01-02 02:15:00|30545|30525|30543.4|30508.4|30545|30525|30524.5|30504.5|74
1704162000000|2024-01-02 02:20:00|30543.2|30508.2|30562.5|30542.5|30565.5|30545.5|30536|30508.2|38
1704162300000|2024-01-02 02:25:00|30563.5|30543.5|30596.2|30576.2|30599.9|30579.9|30563.5|30543.5|80
1704162600000|2024-01-02 02:30:00|30596.5|30576.5|30626|30606|30640.1|30606.8|30591.5|30571.5|109
1704162900000|2024-01-02 02:35:00|30625.5|30605.5|30619.1|30599.1|30625.5|30605.5|30616.2|30596.2|83
1704163200000|2024-01-02 02:40:00|30620.6|30600.6|30602.5|30567.5|30621.6|30601.6|30593.8|30567.5|93
1704163500000|2024-01-02 02:45:00|30602.4|30567.4|30593.5|30573.5|30603.5|30580|30592|30567.4|51
1704163800000|2024-01-02 02:50:00|30593|30573|30605|30585|30606|30585|30586.5|30561.3|43
1704164100000|2024-01-02 02:55:00|30605.5|30585.5|30638|30603|30639|30604|30605|30584|62
1704164400000|2024-01-02 03:00:00|30636|30601|30625|30590|30644|30609|30625|30590|61
1704164700000|2024-01-02 03:05:00|30624.5|30589.5|30596.5|30576.5|30625.5|30590.5|30596.4|30566|75
1704165000000|2024-01-02 03:10:00|30596|30576|30600|30580|30601|30581|30579.9|30559.9|67
1704165300000|2024-01-02 03:15:00|30600.5|30580.5|30615|30595|30618.4|30598.4|30599.9|30579.9|61
1704165600000|2024-01-02 03:20:00|30617.3|30597.3|30609.9|30589.9|30620.5|30600.5|30609.6|30589.6|30
1704165900000|2024-01-02 03:25:00|30609.4|30589.4|30606.2|30586.2|30613|30593|30605.5|30585.5|27
1704166200000|2024-01-02 03:30:00|30605.7|30585.7|30575|30555|30606.2|30586.2|30572|30552|50
1704166500000|2024-01-02 03:35:00|30574.5|30554.5|30596.5|30576.5|30599.8|30579.8|30566.5|30546.5|61
1704166800000|2024-01-02 03:40:00|30602.6|30567.6|30569.5|30549.5|30602.6|30574|30568.5|30548.5|83
1704167100000|2024-01-02 03:45:00|30569.3|30549.3|30572.5|30552.5|30572.5|30552.5|30568.6|30548.6|17
1704167400000|2024-01-02 03:50:00|30570.5|30550.5|30570.5|30550.5|30573|30553|30567.5|30547.5|31
1704167700000|2024-01-02 03:55:00|30570|30550|30575.3|30555.3|30578.5|30558.5|30570|30550|38
1704168000000|2024-01-02 04:00:00|30575|30555|30585.3|30565.3|30586.5|30566.5|30575|30555|34
1704168300000|2024-01-02 04:05:00|30585.5|30565.5|30587.3|30567.3|30589.1|30569.1|30585.5|30565.5|27
1704168600000|2024-01-02 04:10:00|30587|30567|30587.6|30567.6|30590.3|30570.3|30583.2|30563.2|65
1704168900000|2024-01-02 04:15:00|30587.1|30567.1|30597.2|30577.2|30599.8|30579.8|30586.7|30566.7|52
1704169200000|2024-01-02 04:20:00|30597.1|30577.1|30587.1|30552.1|30597.1|30577.1|30580.7|30552|48
1704169500000|2024-01-02 04:25:00|30587.2|30552.2|30576.7|30556.7|30587.2|30556.7|30575.9|30551.3|30
1704169800000|2024-01-02 04:30:00|30576.2|30556.2|30586|30566|30586.1|30566.1|30571.2|30551.2|46
1704170100000|2024-01-02 04:35:00|30585.3|30565.3|30584.8|30564.8|30585.8|30565.8|30584.3|30564.3|23
1704170400000|2024-01-02 04:40:00|30585|30565|30585.3|30565.3|30585.9|30565.9|30584.8|30564.8|8
1704170700000|2024-01-02 04:45:00|30585.6|30565.6|30585.3|30565.3|30585.6|30565.6|30584.3|30564.3|12
1704171000000|2024-01-02 04:50:00|30585.5|30565.5|30585.3|30565.3|30586.1|30566.1|30585.3|30565.3|14
1704171300000|2024-01-02 04:55:00|30585.5|30565.5|30588|30568|30589|30569|30585.3|30565.3|30
1704171600000|2024-01-02 05:00:00|30587.5|30567.5|30581.5|30561.5|30589|30569|30579|30559|35
1704171900000|2024-01-02 05:05:00|30582|30562|30587.4|30567.4|30587.5|30567.5|30581.5|30561.5|48
1704172200000|2024-01-02 05:10:00|30587|30567|30582|30562|30588|30568|30581.5|30561.5|18
1704172500000|2024-01-02 05:15:00|30582.2|30562.2|30586.5|30566.5|30587.5|30567.5|30582|30562|14
1704172800000|2024-01-02 05:20:00|30586|30566|30583.5|30563.5|30586.5|30566.5|30583.5|30563.5|31
1704173100000|2024-01-02 05:25:00|30583|30563|30573|30553|30583.5|30563.5|30572.5|30552.5|35
1704173400000|2024-01-02 05:30:00|30572|30552|30567.5|30547.5|30572|30552|30562.5|30542.5|15
1704173700000|2024-01-02 05:35:00|30568|30548|30567.5|30547.5|30568.5|30548.5|30567.5|30547.5|8
1704174000000|2024-01-02 05:40:00|30567.6|30547.6|30562.5|30542.5|30568|30548|30562.5|30542.5|18
1704174300000|2024-01-02 05:45:00|30555.5|30535.5|30561.5|30541.5|30562|30542|30550|30530|24
1704174600000|2024-01-02 05:50:00|30562|30542|30562|30542|30562.5|30542.5|30561.5|30541.5|7
1704174900000|2024-01-02 05:55:00|30561.5|30541.5|30577.6|30557.6|30578.2|30558.2|30561.5|30541.5|19
1704175200000|2024-01-02 06:00:00|30577.7|30557.7|30562|30542|30577.7|30557.7|30561.1|30541.1|29
1704175500000|2024-01-02 06:05:00|30566.5|30546.5|30560.2|30540.2|30567|30547|30559.3|30539.3|28
1704175800000|2024-01-02 06:10:00|30559.5|30539.5|30559|30539|30563.6|30540.5|30551.5|30528.6|47
1704176100000|2024-01-02 06:15:00|30560.6|30540.6|30561.5|30541.5|30564|30544|30560.6|30540.6|24
1704176400000|2024-01-02 06:20:00|30561|30541|30566|30546|30567|30547|30556.5|30536.5|27
1704176700000|2024-01-02 06:25:00|30566.5|30546.5|30578.1|30558.1|30585.3|30560.6|30566.5|30546.5|51
1704177000000|2024-01-02 06:30:00|30577.9|30557.9|30583.9|30548.9|30584|30558.8|30575.4|30546.5|34
1704177300000|2024-01-02 06:35:00|30584|30549|30585.5|30550.5|30586|30551|30584|30549|10
1704177600000|2024-01-02 06:40:00|30585.4|30550.4|30581.6|30561.6|30585.5|30563|30577|30550.4|27
1704177900000|2024-01-02 06:45:00|30582.5|30562.5|30590|30570|30592.1|30572.1|30581.6|30561.6|36
1704178200000|2024-01-02 06:50:00|30590.5|30570.5|30615.5|30595.5|30615.5|30595.5|30590|30570|37
1704178500000|2024-01-02 06:55:00|30616|30596|30625|30605|30629.5|30607|30616|30586|85
1704178800000|2024-01-02 07:00:00|30624.5|30604.5|30633|30598|30634|30604.5|30624.5|30596|14
1704179100000|2024-01-02 07:05:00|30635.5|30600.5|30629.5|30609.5|30642.5|30615|30627.5|30600.5|27
1704179400000|2024-01-02 07:10:00|30629.6|30609.6|30629|30594|30632|30610|30624.5|30593.5|26
1704179700000|2024-01-02 07:15:00|30629.5|30594.5|30624|30604|30629.9|30604.5|30624|30593.5|14
1704180000000|2024-01-02 07:20:00|30623.8|30603.8|30632|30612|30640|30615|30623.8|30603.8|34
1704180300000|2024-01-02 07:25:00|30632.5|30612.5|30618.5|30598.5|30646.8|30622|30616.5|30596.5|93
1704180600000|2024-01-02 07:30:00|30619|30599|30627|30607|30638.3|30613|30619|30599|62
1704180900000|2024-01-02 07:35:00|30627.5|30607.5|30646|30611|30646|30620.1|30627.5|30607.5|28
1704181200000|2024-01-02 07:40:00|30645.5|30610.5|30646.5|30611.5|30646.5|30619|30635|30610|23
1704181500000|2024-01-02 07:45:00|30646.1|30611.1|30645|30625|30655.5|30627.5|30645|30611.1|27
1704181800000|2024-01-02 07:50:00|30644.2|30624.2|30645.2|30625.2|30647.1|30627.1|30640.8|30620.8|31
1704182100000|2024-01-02 07:55:00|30645|30625|30639|30619|30648.5|30628.5|30636|30616|47
1704182400000|2024-01-02 08:00:00|30639.4|30619.4|30646|30611|30656|30627.8|30639|30610.5|47
1704182700000|2024-01-02 08:05:00|30645.8|30610.8|30640.2|30620.2|30646.5|30620.2|30638.2|30609.3|28
1704183000000|2024-01-02 08:10:00|30639.4|30619.4|30635|30615|30648.4|30620.9|30634.5|30610.5|48
1704183300000|2024-01-02 08:15:00|30635.5|30615.5|30623|30603|30635.5|30615.5|30622|30602|29
1704183600000|2024-01-02 08:20:00|30622|30602|30628|30608|30628|30608|30622|30602|11
1704183900000|2024-01-02 08:25:00|30627.5|30607.5|30627.5|30607.5|30635|30615|30626.5|30606.5|27
1704184200000|2024-01-02 08:30:00|30628|30608|30633|30613|30635|30615|30627|30607|25
1704184500000|2024-01-02 08:35:00|30634.5|30614.5|30642|30622|30643|30623|30634.5|30614.5|26
1704184800000|2024-01-02 08:40:00|30642.5|30622.5|30647.5|30627.5|30647.5|30627.5|30640|30620|10
1704185700000|2024-01-02 08:55:00|30648|30628|30641.5|30621.5|30648.5|30628.5|30637.5|30617.5|24
1704186000000|2024-01-02 09:00:00|30640.5|30620.5|30644.6|30609.6|30645.4|30623.5|30637.5|30609.6|14
1704186300000|2024-01-02 09:05:00|30645.1|30610.1|30639.5|30619.5|30648|30619.5|30639.5|30610.1|6
1704186600000|2024-01-02 09:10:00|30640|30620|30640|30620|30640|30620|30640|30620|1
1704187200000|2024-01-02 09:20:00|30640.5|30620.5|30650.5|30615.5|30650.5|30625|30640.5|30615.5|10
1704187500000|2024-01-02 09:25:00|30651|30616|30645.5|30625.5|30653|30625.5|30645.5|30616|8
1704187800000|2024-01-02 09:30:00|30643.9|30623.9|30643.9|30623.9|30643.9|30623.9|30643.9|30623.9|1
1704188100000|2024-01-02 09:35:00|30643.5|30623.5|30645.5|30625.5|30645.5|30625.5|30638|30618|9
1704188400000|2024-01-02 09:40:00|30646|30626|30646|30626|30646|30626|30646|30626|1
1704188700000|2024-01-02 09:45:00|30646.5|30626.5|30647|30627|30647|30627|30646.5|30626.5|2
1704189000000|2024-01-02 09:50:00|30647.2|30627.2|30649.3|30629.3|30650|30630|30646.7|30626.7|17
1704189300000|2024-01-02 09:55:00|30650.3|30630.3|30660.4|30640.4|30662.2|30642.2|30650.3|30630.3|33
1704189600000|2024-01-02 10:00:00|30660.7|30640.7|30686.1|30651.1|30686.3|30654.7|30660.7|30640.7|25
1704189900000|2024-01-02 10:05:00|30686|30651|30681.9|30661.9|30687.5|30661.9|30680.7|30650.2|11
1704190200000|2024-01-02 10:10:00|30682.4|30662.4|30689.9|30669.9|30690.6|30670.6|30682.4|30662.4|28
1704190500000|2024-01-02 10:15:00|30689.2|30669.2|30687.2|30667.2|30695.1|30669.9|30676.7|30641.7|75
1704190800000|2024-01-02 10:20:00|30687.7|30667.7|30694|30659|30694.5|30667.7|30682.5|30657.5|30
1704191100000|2024-01-02 10:25:00|30694.5|30659.5|30693.5|30673.5|30694.5|30673.5|30686|30659.5|8
1704191400000|2024-01-02 10:30:00|30693|30673|30691|30671|30693.5|30673.5|30690.5|30670.5|12
1704191700000|2024-01-02 10:35:00|30690.5|30670.5|30693|30673|30693.5|30673.5|30690.5|30670.5|8
1704192000000|2024-01-02 10:40:00|30692.5|30672.5|30690.5|30670.5|30692.5|30672.5|30690.5|30670.5|6
1704192300000|2024-01-02 10:45:00|30691.4|30671.4|30695|30675|30703|30683|30690.5|30670.5|36
1704192600000|2024-01-02 10:50:00|30694.7|30674.7|30690|30670|30694.7|30674.7|30689.9|30669.9|11
1704192900000|2024-01-02 10:55:00|30689.9|30669.9|30688.7|30653.7|30692.8|30669.9|30677|30637.6|31
1704193200000|2024-01-02 11:00:00|30689.2|30654.2|30697.7|30662.7|30698|30663|30688.6|30653.6|13
1704193500000|2024-01-02 11:05:00|30697.5|30662.5|30691.3|30656.3|30697.5|30667.5|30687.5|30656.3|13
1704193800000|2024-01-02 11:10:00|30690.8|30655.8|30691.3|30656.3|30691.5|30656.5|30690.8|30655.8|4
1704194100000|2024-01-02 11:15:00|30691.2|30656.2|30691.7|30656.7|30692|30657|30691.2|30656.2|5
1704194400000|2024-01-02 11:20:00|30691.8|30656.8|30689.7|30669.7|30699|30671.4|30689.7|30656.8|35
1704194700000|2024-01-02 11:25:00|30697.5|30662.5|30698.9|30663.9|30698.9|30663.9|30697|30662|14
1704195000000|2024-01-02 11:30:00|30698.4|30663.4|30699.5|30664.5|30699.5|30664.5|30698.4|30663.4|8
1704195300000|2024-01-02 11:35:00|30699.4|30664.4|30699.4|30664.4|30699.4|30664.4|30699.4|30664.4|1
1704195600000|2024-01-02 11:40:00|30699.5|30664.5|30700.4|30665.4|30700.4|30665.4|30699.5|30664.5|3
1704195900000|2024-01-02 11:45:00|30699.4|30664.4|30693.5|30673.5|30699.5|30674|30691|30663.5|16
1704196200000|2024-01-02 11:50:00|30700.5|30665.5|30700|30665|30700.7|30665.7|30700|30665|10
1704196500000|2024-01-02 11:55:00|30699.8|30664.8|30701.5|30666.5|30701.7|30666.7|30699.8|30664.8|20
1704196800000|2024-01-02 12:00:00|30701.7|30666.7|30694.5|30674.5|30702.5|30674.5|30694.4|30666.7|6
1704197100000|2024-01-02 12:05:00|30694.6|30674.6|30694.6|30674.6|30694.6|30674.6|30694.6|30674.6|1
1704197400000|2024-01-02 12:10:00|30694.5|30674.5|30692.5|30672.5|30695|30675|30692.5|30672.5|8
1704197700000|2024-01-02 12:15:00|30693|30673|30710|30690|30710|30690|30693|30673|35
1704198000000|2024-01-02 12:20:00|30710.5|30690.5|30710.5|30690.5|30710.9|30690.9|30710|30690|5
1704198300000|2024-01-02 12:25:00|30710|30690|30710.5|30690.5|30710.6|30690.6|30710|30690|8
1704198600000|2024-01-02 12:30:00|30710.6|30690.6|30710.5|30690.5|30711|30691|30710.5|30690.5|14
1704198900000|2024-01-02 12:35:00|30711|30691|30710.5|30690.5|30711|30691|30709.5|30689.5|12
1704199200000|2024-01-02 12:40:00|30711|30691|30710.5|30690.5|30711|30691|30709.5|30689.5|19
1704199500000|2024-01-02 12:45:00|30708.5|30688.5|30711|30691|30711.5|30691.5|30708|30688|7
1704199800000|2024-01-02 12:50:00|30711.5|30691.5|30710.5|30690.5|30712|30692|30710|30690|27
1704200100000|2024-01-02 12:55:00|30710|30690|30722.2|30702.2|30733|30708.5|30710|30690|27
1704200400000|2024-01-02 13:00:00|30723.6|30703.6|30730.7|30710.7|30737.7|30711.2|30723.6|30700.5|40
1704200700000|2024-01-02 13:05:00|30730.9|30710.9|30735.5|30700.5|30736.2|30711|30729.7|30700|27
1704201000000|2024-01-02 13:10:00|30733|30698|30731|30696|30733|30698|30730.7|30695.7|6
1704201300000|2024-01-02 13:15:00|30728.7|30693.7|30726.5|30691.5|30730.5|30698.3|30717.8|30688|38
1704201600000|2024-01-02 13:20:00|30726|30691|30725.3|30690.3|30727|30692|30724.8|30689.8|12
1704201900000|2024-01-02 13:25:00|30725|30690|30712.8|30692.8|30725.5|30693.9|30712.6|30686.3|30
1704202200000|2024-01-02 13:30:00|30710.6|30690.6|30697.9|30677.9|30711.3|30691.3|30697.6|30677.6|49
1704202500000|2024-01-02 13:35:00|30698|30678|30709.7|30674.7|30710.5|30683|30697.9|30673.6|21
1704202800000|2024-01-02 13:40:00|30709.6|30674.6|30704.5|30669.5|30710|30675|30704.5|30669.5|19
1704203100000|2024-01-02 13:45:00|30704|30669|30693|30658|30704|30669|30681.6|30641.3|44
1704203400000|2024-01-02 13:50:00|30693.5|30658.5|30715.5|30680.5|30716.5|30681.5|30693.2|30658.2|38
1704203700000|2024-01-02 13:55:00|30716|30681|30721|30686|30721.5|30686.5|30716|30681|35
1704204000000|2024-01-02 14:00:00|30719.5|30684.5|30718.7|30683.7|30722|30687|30715.2|30680.2|70
1704204300000|2024-01-02 14:05:00|30719|30684|30718.5|30683.5|30719.5|30684.5|30718|30683|19
1704204600000|2024-01-02 14:10:00|30719|30684|30719.9|30684.9|30720|30685|30717.5|30682.5|24
1704204900000|2024-01-02 14:15:00|30719.5|30684.5|30718.5|30683.5|30719.5|30684.5|30718.5|30683.5|14
1704205200000|2024-01-02 14:20:00|30719.5|30684.5|30716|30681|30720.9|30685.9|30713.4|30678.4|34
1704205500000|2024-01-02 14:25:00|30715.5|30680.5|30715|30680|30718|30683|30711.5|30676.5|16
1704205800000|2024-01-02 14:30:00|30713.5|30678.5|30715.5|30680.5|30715.5|30687.5|30707|30677.5|7
1704206100000|2024-01-02 14:35:00|30715|30680|30721.5|30686.5|30721.5|30697|30707|30677.5|21
1704206400000|2024-01-02 14:40:00|30721|30686|30727.5|30692.5|30727.5|30698|30708|30681.5|16
1704206700000|2024-01-02 14:45:00|30726.5|30691.5|30725|30690|30728.3|30693.3|30719.5|30684.5|20
1704207000000|2024-01-02 14:50:00|30723|30688|30707.5|30687.5|30723|30688|30707.5|30679.5|12
1704207300000|2024-01-02 14:55:00|30707|30687|30707.5|30687.5|30708|30688|30706|30686|11
1704207600000|2024-01-02 15:00:00|30707.1|30687.1|30691.5|30656.5|30707.1|30687.1|30677|30642|57
1704207900000|2024-01-02 15:05:00|30692|30657|30709.4|30674.4|30710.1|30675.1|30692|30657|26
1704208200000|2024-01-02 15:10:00|30709.5|30674.5|30709.6|30674.6|30709.6|30674.6|30709.5|30674.5|2
1704208500000|2024-01-02 15:15:00|30709.5|30674.5|30707.5|30687.5|30715.5|30687.5|30707|30674.5|11
1704208800000|2024-01-02 15:20:00|30707|30687|30709.5|30689.5|30710|30690|30707|30687|13
1704209100000|2024-01-02 15:25:00|30709|30689|30719|30699|30719.5|30699.5|30707.5|30687.5|24
1704209400000|2024-01-02 15:30:00|30719.5|30699.5|30719.5|30699.5|30720|30700|30719.5|30699.5|3
1704209700000|2024-01-02 15:35:00|30724.5|30704.5|30725.5|30705.5|30725.5|30705.5|30724.5|30704.5|4
1704210000000|2024-01-02 15:40:00|30726|30706|30726|30706|30726|30706|30725|30705|11
1704210300000|2024-01-02 15:45:00|30725|30705|30741.5|30706.5|30753.5|30718.5|30725|30697.5|17
1704210600000|2024-01-02 15:50:00|30741|30706|30734|30714|30741|30715|30733.5|30705.5|11
1704210900000|2024-01-02 15:55:00|30733.5|30713.5|30732.5|30712.5|30739.5|30714|30732|30704.5|20
1704211200000|2024-01-02 16:00:00|30732|30712|30730.5|30695.5|30732|30712|30717|30695|19
1704211500000|2024-01-02 16:05:00|30730|30695|30724.5|30689.5|30730.5|30695.5|30724|30689|10
1704211800000|2024-01-02 16:10:00|30716.5|30696.5|30702.8|30667.8|30716.5|30696.5|30686.5|30644.5|96
1704212100000|2024-01-02 16:15:00|30702.7|30667.7|30702|30667|30704.4|30669.4|30702|30667|14
1704212400000|2024-01-02 16:20:00|30701.5|30666.5|30700.6|30665.6|30701.5|30666.5|30698.6|30663.6|14
1704212700000|2024-01-02 16:25:00|30700.5|30665.5|30705|30670|30707|30672|30700.5|30665.5|17
1704213000000|2024-01-02 16:30:00|30705.5|30670.5|30711.6|30676.6|30713.1|30678.1|30705.5|30670.5|24
1704213300000|2024-01-02 16:35:00|30712.9|30677.9|30723|30688|30727.5|30692.5|30711.5|30676.5|25
1704213600000|2024-01-02 16:40:00|30722.5|30687.5|30726.7|30691.7|30727.6|30692.6|30722|30687|13
1704213900000|2024-01-02 16:45:00|30724.5|30689.5|30713.7|30678.7|30724.5|30689.5|30712.5|30677.5|19
1704214200000|2024-01-02 16:50:00|30711.5|30676.5|30720.9|30685.9|30720.9|30685.9|30710.8|30675.8|15
1704214500000|2024-01-02 16:55:00|30721.4|30686.4|30721|30686|30722.5|30687.5|30721|30686|6
1704214800000|2024-01-02 17:00:00|30721.5|30686.5|30721|30686|30721.5|30686.5|30721|30686|18
1704215100000|2024-01-02 17:05:00|30721.5|30686.5|30729.5|30694.5|30733.3|30698.3|30721|30686|33
1704215400000|2024-01-02 17:10:00|30730|30695|30738.5|30703.5|30738.5|30703.5|30729.5|30694.5|52
1704215700000|2024-01-02 17:15:00|30734.8|30699.8|30736.8|30701.8|30738|30703|30734.7|30699.7|36
1704216000000|2024-01-02 17:20:00|30735.6|30700.6|30738.3|30703.3|30739|30704|30735.6|30700.6|28
1704216300000|2024-01-02 17:25:00|30737.8|30702.8|30732.2|30697.2|30737.9|30702.9|30732.2|30697.2|18
1704216600000|2024-01-02 17:30:00|30731.7|30696.7|30738.6|30703.6|30739.5|30704.5|30731.5|30696.5|13
1704216900000|2024-01-02 17:35:00|30738.5|30703.5|30741.5|30706.5|30742.5|30707.5|30738.3|30703.3|10
1704217200000|2024-01-02 17:40:00|30742|30707|30743.5|30708.5|30743.5|30708.5|30742|30707|12
1704217500000|2024-01-02 17:45:00|30744|30709|30760|30725|30760|30725|30744|30709|17
1704217800000|2024-01-02 17:50:00|30760.5|30725.5|30760|30725|30760.5|30725.5|30760|30725|6
1704218100000|2024-01-02 17:55:00|30759.5|30724.5|30759.5|30724.5|30760|30725|30757|30722|15
1704218400000|2024-01-02 18:00:00|30760|30725|30759.5|30724.5|30760|30725|30759.5|30724.5|4
1704218700000|2024-01-02 18:05:00|30759|30724|30758|30723|30759|30729.5|30749|30722.5|14
1704219000000|2024-01-02 18:10:00|30753.9|30718.9|30757.5|30722.5|30757.5|30722.5|30753|30718|6
1704219300000|2024-01-02 18:15:00|30755.5|30720.5|30745|30725|30755.5|30727|30745|30718.5|20
1704219600000|2024-01-02 18:20:00|30751.5|30716.5|30750.5|30715.5|30751.5|30716.5|30748.5|30713.5|6
1704219900000|2024-01-02 18:25:00|30747.5|30712.5|30747.5|30712.5|30748|30713|30747.5|30712.5|5
1704220200000|2024-01-02 18:30:00|30748|30713|30748|30713|30748|30713|30748|30713|1
1704220500000|2024-01-02 18:35:00|30747|30712|30745.5|30710.5|30747|30712|30745.5|30710.5|6
1704221100000|2024-01-02 18:45:00|30746|30711|30753.5|30718.5|30765|30730|30746|30711|39
1704221400000|2024-01-02 18:50:00|30757.5|30722.5|30763.8|30728.8|30763.8|30728.8|30755.5|30720.5|32
1704221700000|2024-01-02 18:55:00|30764.3|30729.3|30778|30743|30788|30750.5|30761.5|30726.5|60
1704222000000|2024-01-02 19:00:00|30779.9|30744.9|30765|30730|30779.9|30744.9|30765|30730|16
1704222300000|2024-01-02 19:05:00|30765.3|30730.3|30765.8|30730.8|30766|30731|30765.3|30730.3|4
1704222600000|2024-01-02 19:10:00|30765.5|30730.5|30766.5|30731.5|30769.5|30734.5|30765.1|30730.1|19
1704222900000|2024-01-02 19:15:00|30767.5|30732.5|30781.5|30746.5|30785.5|30750.5|30764|30732.5|52
1704223200000|2024-01-02 19:20:00|30781|30746|30772|30752|30781.5|30752.5|30771.5|30744.5|10
1704223500000|2024-01-02 19:25:00|30774|30754|30772|30752|30774|30754|30767|30747|21
1704223800000|2024-01-02 19:30:00|30773|30753|30767.5|30747.5|30780|30754.3|30765.5|30730.5|75
1704224100000|2024-01-02 19:35:00|30767|30747|30775|30740|30780|30752.5|30763.5|30728.5|46
1704224400000|2024-01-02 19:40:00|30775.5|30740.5|30775|30740|30775.5|30740.5|30775|30740|2
1704224700000|2024-01-02 19:45:00|30775.5|30740.5|30775.5|30740.5|30775.5|30740.5|30775.5|30740.5|1
1704225600000|2024-01-02 20:00:00|30775|30740|30773.5|30738.5|30775|30740|30772|30737|10
1704225900000|2024-01-02 20:05:00|30773|30738|30774|30739|30774|30739|30773|30738|3
1704226500000|2024-01-02 20:15:00|30775|30740|30775.5|30740.5|30776|30741|30775|30740|6
1704226800000|2024-01-02 20:20:00|30776|30741|30778|30743|30778.5|30743.5|30773.5|30738.5|7
1704227100000|2024-01-02 20:25:00|30777.5|30742.5|30778.5|30743.5|30780|30745|30777.5|30742.5|7
1704227400000|2024-01-02 20:30:00|30777.7|30742.7|30775.5|30740.5|30778|30743|30775.5|30740.5|7
1704227700000|2024-01-02 20:35:00|30776|30741|30775.5|30740.5|30776|30741|30775.5|30740.5|4
1704228000000|2024-01-02 20:40:00|30776|30741|30777.5|30742.5|30777.5|30742.5|30776|30741|5
1704228300000|2024-01-02 20:45:00|30777|30742|30777|30742|30777|30742|30777|30742|1
1704228900000|2024-01-02 20:55:00|30776|30741|30776|30741|30776|30741|30765|30730|24
1704247200000|2024-01-03 02:00:00|30850.5|30830.5|30845|30825|30856.7|30836.7|30845|30825|35
1704247500000|2024-01-03 02:05:00|30845.5|30825.5|30838.5|30818.5|30845.5|30825.5|30838|30818|39
1704247800000|2024-01-03 02:10:00|30840|30820|30846|30826|30847|30827|30837|30817|38
1704248100000|2024-01-03 02:15:00|30846.5|30826.5|30856|30836|30858|30838|30843|30823|38
1704248400000|2024-01-03 02:20:00|30856.5|30836.5|30847.5|30827.5|30856.5|30836.5|30843.5|30823.5|31
1704248700000|2024-01-03 02:25:00|30847|30827|30857.5|30837.5|30857.6|30837.6|30843|30823|39
1704249000000|2024-01-03 02:30:00|30857|30837|30882.5|30862.5|30884.5|30864.5|30856.5|30836.5|79
1704249300000|2024-01-03 02:35:00|30882|30862|30882|30862|30886|30866|30876|30856|46
1704249600000|2024-01-03 02:40:00|30881.5|30861.5|30875.1|30855.1|30882.1|30862.1|30868.3|30848.3|83
1704249900000|2024-01-03 02:45:00|30874.8|30854.8|30865|30845|30874.8|30854.8|30854.5|30834.5|66
1704250200000|2024-01-03 02:50:00|30865.1|30845.1|30873.5|30853.5|30873.5|30853.5|30854|30834|131
1704250500000|2024-01-03 02:55:00|30875.5|30855.5|30869.5|30849.5|30876|30856|30868|30848|43
1704250800000|2024-01-03 03:00:00|30870|30850|30866|30846|30870.5|30850.5|30857.6|30837.6|89
1704251100000|2024-01-03 03:05:00|30867.6|30847.6|30869.8|30849.8|30873.1|30853.1|30866.4|30846.4|51
1704251400000|2024-01-03 03:10:00|30869.6|30849.6|30878.7|30858.7|30880.5|30860.5|30869.5|30849.5|32
1704251700000|2024-01-03 03:15:00|30878.6|30858.6|30867.6|30847.6|30878.6|30858.6|30867.1|30847.1|46
1704252000000|2024-01-03 03:20:00|30867.1|30847.1|30870.2|30850.2|30871.5|30851.5|30865.2|30845.2|48
1704252300000|2024-01-03 03:25:00|30870.7|30850.7|30866|30846|30870.7|30850.7|30859.5|30839.5|43
1704252600000|2024-01-03 03:30:00|30866.5|30846.5|30864.5|30844.5|30870|30850|30863.5|30843.5|40
1704252900000|2024-01-03 03:35:00|30864|30844|30863.8|30843.8|30864.5|30844.5|30863|30843|39
1704253200000|2024-01-03 03:40:00|30863.5|30843.5|30860|30840|30864.3|30844.3|30860|30840|25
1704253500000|2024-01-03 03:45:00|30859.7|30839.7|30855.5|30835.5|30860.5|30840.5|30855|30835|47
1704253800000|2024-01-03 03:50:00|30856|30836|30859.5|30839.5|30861.5|30841.5|30854.5|30834.5|39
1704254100000|2024-01-03 03:55:00|30859|30839|30857|30837|30859.1|30839.1|30851.5|30831.5|53
1704254400000|2024-01-03 04:00:00|30857.5|30837.5|30858.5|30838.5|30858.5|30838.5|30851.5|30831.5|18
1704254700000|2024-01-03 04:05:00|30859|30839|30857.5|30837.5|30862|30842|30857.5|30837.5|22
1704255000000|2024-01-03 04:10:00|30858|30838|30858|30838|30858.5|30838.5|30857.5|30837.5|7
1704255300000|2024-01-03 04:15:00|30857.5|30837.5|30855.5|30835.5|30858|30838|30853|30833|19
1704255600000|2024-01-03 04:20:00|30856|30836|30851|30831|30856|30836|30850|30830|26
1704255900000|2024-01-03 04:25:00|30850.5|30830.5|30852|30832|30855.5|30835.5|30850.5|30830.5|30
1704256200000|2024-01-03 04:30:00|30852.5|30832.5|30849.5|30829.5|30853|30833|30847.5|30827.5|25
1704256500000|2024-01-03 04:35:00|30849.3|30829.3|30849.5|30829.5|30850.2|30830.2|30849.1|30829.1|25
1704256800000|2024-01-03 04:40:00|30849.2|30829.2|30850.2|30830.2|30850.2|30830.2|30849|30829|10
1704257100000|2024-01-03 04:45:00|30849.7|30829.7|30850.5|30830.5|30850.5|30830.5|30849.7|30829.7|9
1704257400000|2024-01-03 04:50:00|30850|30830|30849.8|30829.8|30850.5|30830.5|30849.7|30829.7|14
1704257700000|2024-01-03 04:55:00|30849.7|30829.7|30849.7|30829.7|30849.8|30829.8|30849.5|30829.5|7
1704258000000|2024-01-03 05:00:00|30849.9|30829.9|30849.6|30829.6|30851.1|30831.1|30849|30829|43
1704258300000|2024-01-03 05:05:00|30849.1|30829.1|30850|30830|30851|30831|30848.9|30828.9|27
1704258600000|2024-01-03 05:10:00|30849.5|30829.5|30850.5|30830.5|30851|30831|30849.5|30829.5|13
1704258900000|2024-01-03 05:15:00|30850|30830|30852|30832|30852|30832|30849.4|30829.4|13
1704259200000|2024-01-03 05:20:00|30852.5|30832.5|30849.1|30829.1|30852.5|30832.5|30849.1|30829.1|8
1704259500000|2024-01-03 05:25:00|30849|30829|30847.5|30827.5|30849.5|30829.5|30847|30827|17
1704259800000|2024-01-03 05:30:00|30848|30828|30838.5|30818.5|30848|30828|30838.5|30818.5|37
1704260100000|2024-01-03 05:35:00|30835.5|30815.5|30816|30796|30838.5|30815.5|30816|30794|55
1704260400000|2024-01-03 05:40:00|30815.6|30795.6|30824.3|30804.3|30825.3|30805.3|30815.6|30795.6|49
1704260700000|2024-01-03 05:45:00|30825|30805|30824.5|30804.5|30827|30807|30823|30803|33
1704261000000|2024-01-03 05:50:00|30824.1|30804.1|30827.5|30807.5|30830|30810|30823.5|30803.5|30
1704261300000|2024-01-03 05:55:00|30828|30808|30831.5|30811.5|30833.5|30813.5|30827.5|30807.5|16
1704261600000|2024-01-03 06:00:00|30832|30812|30832|30812|30839|30819|30830.5|30810.5|51
1704261900000|2024-01-03 06:05:00|30831.5|30811.5|30833.5|30813.5|30834|30814|30827|30807|34
1704262200000|2024-01-03 06:10:00|30836|30816|30835.5|30815.5|30837|30817|30835.5|30815.5|28
1704262500000|2024-01-03 06:15:00|30836|30816|30834.6|30814.6|30836.5|30816.5|30834.5|30814.5|20
1704262800000|2024-01-03 06:20:00|30834.8|30814.8|30834.5|30814.5|30834.8|30814.8|30834.5|30814.5|7
1704263100000|2024-01-03 06:25:00|30834.8|30814.8|30807.6|30787.6|30834.8|30814.8|30807.5|30787.5|68
1704263400000|2024-01-03 06:30:00|30807.9|30787.9|30810|30790|30811.4|30791.4|30807.5|30787.5|65
1704263700000|2024-01-03 06:35:00|30809.5|30789.5|30808.5|30788.5|30814.5|30794.5|30806.9|30786.9|102
1704264000000|2024-01-03 06:40:00|30808|30788|30815.9|30795.9|30817.6|30797.6|30808|30788|41
1704264300000|2024-01-03 06:45:00|30816.3|30796.3|30815|30795|30831|30811|30814|30794|57
1704264600000|2024-01-03 06:50:00|30814.5|30794.5|30816.4|30796.4|30816.5|30796.5|30813.3|30793.3|40
1704264900000|2024-01-03 06:55:00|30816.5|30796.5|30816|30796|30823|30797|30815.1|30788|36
1704265200000|2024-01-03 07:00:00|30815|30795|30820.5|30800.5|30821.4|30801.4|30814|30794|57
1704265500000|2024-01-03 07:05:00|30820|30800|30850.5|30815.5|30852.5|30817.6|30820|30800|60
1704265800000|2024-01-03 07:10:00|30850|30815|30863.4|30828.4|30864.6|30829.6|30836.5|30808.6|54
1704266100000|2024-01-03 07:15:00|30863.8|30828.8|30850.4|30830.4|30867.6|30832.6|30845.8|30817|82
1704266400000|2024-01-03 07:20:00|30851|30831|30854.5|30834.5|30856|30836|30850.5|30830.5|42
1704266700000|2024-01-03 07:25:00|30854.3|30834.3|30841.9|30821.9|30855|30835|30840.8|30820.8|88
1704267000000|2024-01-03 07:30:00|30841.4|30821.4|30841.7|30821.7|30842.2|30822.2|30838.6|30818.6|96
1704267300000|2024-01-03 07:35:00|30842|30822|30842.5|30822.5|30846|30826|30841.7|30821.7|38
1704267600000|2024-01-03 07:40:00|30842|30822|30847.5|30827.5|30847.7|30827.7|30842|30822|18
1704267900000|2024-01-03 07:45:00|30847|30827|30831.2|30811.2|30847|30827|30827.5|30807.5|49
1704268200000|2024-01-03 07:50:00|30831|30811|30821|30801|30831.2|30811.2|30819|30799|91
1704268500000|2024-01-03 07:55:00|30820.7|30800.7|30822.5|30802.5|30825|30805|30818.5|30798.5|42
1704268800000|2024-01-03 08:00:00|30822.2|30802.2|30827.5|30807.5|30836.5|30813.5|30822.2|30797.3|61
1704269100000|2024-01-03 08:05:00|30833.8|30813.8|30827.4|30807.4|30833.8|30813.8|30827|30807|66
1704269400000|2024-01-03 08:10:00|30827.1|30807.1|30819.8|30799.8|30827.1|30807.1|30819|30799|40
1704269700000|2024-01-03 08:15:00|30819.5|30799.5|30805.3|30770.3|30820.3|30800.3|30802.5|30767.5|61
1704270000000|2024-01-03 08:20:00|30805.7|30770.7|30794.5|30774.5|30813|30784.5|30794.5|30768.5|53
1704270300000|2024-01-03 08:25:00|30795.1|30775.1|30830.5|30795.5|30839|30804|30794.5|30774.5|117
1704270600000|2024-01-03 08:30:00|30831|30796|30832.4|30797.4|30837.5|30802.5|30828.9|30793.9|36
1704270900000|2024-01-03 08:35:00|30830|30795|30820.8|30785.8|30830|30795|30816|30781|60
1704271200000|2024-01-03 08:40:00|30821.5|30786.5|30829.4|30794.4|30829.5|30795.1|30813.5|30785.3|68
1704271500000|2024-01-03 08:45:00|30829.9|30794.9|30829.9|30794.9|30829.9|30794.9|30829.4|30794.4|3
1704271800000|2024-01-03 08:50:00|30829.8|30794.8|30833.5|30798.5|30833.5|30806.5|30822.3|30793.3|66
1704272100000|2024-01-03 08:55:00|30834|30799|30830.3|30795.3|30835.5|30809.3|30820.3|30792.9|191
1704272400000|2024-01-03 09:00:00|30831|30796|30833.5|30798.5|30834.3|30799.3|30830.6|30795.6|22
1704272700000|2024-01-03 09:05:00|30825.7|30805.7|30841|30821|30841.5|30821.5|30825.7|30805.7|34
1704273000000|2024-01-03 09:10:00|30841.5|30821.5|30849|30829|30849.5|30829.5|30841.5|30821.5|13
1704273300000|2024-01-03 09:15:00|30849.5|30829.5|30855.3|30835.3|30864.8|30839|30848.5|30827.4|41
1704273600000|2024-01-03 09:20:00|30855.8|30835.8|30860.7|30840.7|30867.5|30843.9|30855|30831.5|53
1704273900000|2024-01-03 09:25:00|30861.2|30841.2|30865.1|30845.1|30868.1|30848.1|30860.8|30840.8|41
1704274200000|2024-01-03 09:30:00|30864.4|30844.4|30858.9|30823.9|30876.6|30848.9|30858.9|30823.9|71
1704274500000|2024-01-03 09:35:00|30859|30824|30852.4|30832.4|30859.5|30832.6|30850.9|30824|9
1704274800000|2024-01-03 09:40:00|30852.8|30832.8|30852.4|30832.4|30852.9|30832.9|30852.2|30832.2|8
1704275100000|2024-01-03 09:45:00|30852.9|30832.9|30851.9|30831.9|30860.6|30834.1|30851.9|30823.4|25
1704275400000|2024-01-03 09:50:00|30851.4|30831.4|30855.1|30820.1|30857.5|30831.4|30850.5|30817.3|47
1704275700000|2024-01-03 09:55:00|30856.7|30821.7|30860|30825|30867.3|30832.3|30855|30820|104
1704276000000|2024-01-03 10:00:00|30862.7|30827.7|30858|30823|30862.7|30827.7|30848.9|30813.9|35
1704276300000|2024-01-03 10:05:00|30858.5|30823.5|30847.3|30812.3|30859|30824|30847.3|30812.3|20
1704276600000|2024-01-03 10:10:00|30846.8|30811.8|30847.3|30812.3|30848|30813|30846.8|30811.8|12
1704276900000|2024-01-03 10:15:00|30847.8|30812.8|30842.1|30807.1|30847.8|30812.8|30842.1|30807.1|68
1704277200000|2024-01-03 10:20:00|30841.6|30806.6|30845.1|30810.1|30847.1|30812.1|30840|30805|73
1704277500000|2024-01-03 10:25:00|30845.8|30810.8|30844.7|30809.7|30847.4|30817.9|30836.9|30809.6|12
1704277800000|2024-01-03 10:30:00|30845.9|30810.9|30835.7|30815.7|30846.4|30820|30833.8|30809|76
1704278100000|2024-01-03 10:35:00|30835.5|30815.5|30836.5|30816.5|30837|30817|30833.7|30813.7|14
1704278400000|2024-01-03 10:40:00|30837|30817|30844|30809|30844.5|30819.1|30836.5|30809|5
1704279000000|2024-01-03 10:50:00|30838.5|30818.5|30848.4|30813.4|30849|30821.5|30838.5|30811.5|19
1704279300000|2024-01-03 10:55:00|30848.9|30813.9|30848|30813|30850.4|30823.3|30840.9|30813|21
1704279600000|2024-01-03 11:00:00|30848.5|30813.5|30843.5|30808.5|30848.5|30813.5|30843.5|30808.5|20
1704279900000|2024-01-03 11:05:00|30843.3|30808.3|30843.3|30808.3|30843.5|30808.5|30843.1|30808.1|6
1704280200000|2024-01-03 11:10:00|30843.8|30808.8|30849|30814|30849.5|30814.5|30843.6|30808.6|17
1704280500000|2024-01-03 11:15:00|30849.5|30814.5|30853.3|30818.3|30854.5|30819.5|30849.5|30814.5|26
1704280800000|2024-01-03 11:20:00|30853|30818|30853.3|30818.3|30853.3|30818.3|30853|30818|4
1704281100000|2024-01-03 11:25:00|30853|30818|30854|30819|30854|30819|30853|30818|5
1704281400000|2024-01-03 11:30:00|30853.5|30818.5|30856.7|30821.7|30856.7|30821.7|30852.8|30817.8|54
1704281700000|2024-01-03 11:35:00|30856.1|30821.1|30855.7|30820.7|30856.8|30827.1|30846.6|30818.7|45
1704282000000|2024-01-03 11:40:00|30856.2|30821.2|30848.1|30828.1|30857.3|30828.7|30847.3|30820.6|20
1704282300000|2024-01-03 11:45:00|30848.7|30828.7|30857.4|30822.4|30857.4|30828.7|30847.8|30820.4|37
1704282600000|2024-01-03 11:50:00|30855.7|30820.7|30863|30828|30863|30833.8|30847.6|30819.9|124
1704282900000|2024-01-03 11:55:00|30862.1|30827.1|30861|30826|30862.1|30827.1|30860.5|30825.5|12
1704283200000|2024-01-03 12:00:00|30860.8|30825.8|30858.1|30823.1|30860.8|30825.8|30857.5|30822.5|19
1704283500000|2024-01-03 12:05:00|30859|30824|30866|30831|30867.5|30832.5|30858.2|30823.2|35
1704283800000|2024-01-03 12:10:00|30865.5|30830.5|30865.6|30830.6|30866.5|30831.5|30865|30830|16
1704284100000|2024-01-03 12:15:00|30866.9|30831.9|30848.4|30828.4|30867|30832|30847|30824.3|56
1704284400000|2024-01-03 12:20:00|30856.2|30821.2|30853.9|30818.9|30857.5|30822.5|30853.7|30818.7|21
1704284700000|2024-01-03 12:25:00|30854|30819|30867.5|30832.5|30872|30837|30853.7|30818.7|60
1704285000000|2024-01-03 12:30:00|30868|30833|30863.3|30843.3|30871.5|30843.3|30862.8|30832.5|27
1704285300000|2024-01-03 12:35:00|30863.5|30843.5|30864.5|30844.5|30864.5|30844.5|30860.5|30840.5|9
1704285600000|2024-01-03 12:40:00|30865|30845|30879|30844|30881.5|30853.5|30865|30835.5|37
1704285900000|2024-01-03 12:45:00|30878.5|30843.5|30865.6|30830.6|30879|30851.5|30861.5|30830.6|38
1704286200000|2024-01-03 12:50:00|30865.5|30830.5|30861.5|30826.5|30865.5|30830.5|30860.5|30825.5|28
1704286500000|2024-01-03 12:55:00|30861|30826|30857.7|30837.7|30862.8|30837.7|30855.8|30824.3|88
1704286800000|2024-01-03 13:00:00|30857.2|30837.2|30860.2|30840.2|30862.5|30842.5|30857.2|30837.2|25
1704287100000|2024-01-03 13:05:00|30860|30840|30857.7|30837.7|30860|30840|30856.9|30836.9|11
1704287400000|2024-01-03 13:10:00|30857.2|30837.2|30856.7|30836.7|30858|30838|30855.9|30835.9|24
1704287700000|2024-01-03 13:15:00|30856.9|30836.9|30862|30842|30862.1|30842.1|30856.9|30836.9|27
1704288000000|2024-01-03 13:20:00|30861.5|30841.5|30866|30846|30866|30846|30861.5|30841.5|10
1704288300000|2024-01-03 13:25:00|30866.5|30846.5|30861.5|30826.5|30866.5|30846.5|30859.5|30826.5|16
1704288600000|2024-01-03 13:30:00|30861.3|30826.3|30858|30823|30862|30827|30857.4|30822.4|20
1704288900000|2024-01-03 13:35:00|30858.5|30823.5|30838|30803|30858.5|30830.3|30829.3|30802|31
1704289200000|2024-01-03 13:40:00|30841.5|30806.5|30848.8|30813.8|30852|30817|30841.5|30806.5|35
1704289500000|2024-01-03 13:45:00|30848.3|30813.3|30852.9|30817.9|30853|30818|30847.5|30812.5|38
1704289800000|2024-01-03 13:50:00|30852.4|30817.4|30862.7|30827.7|30862.7|30827.7|30846.9|30811.9|42
1704290100000|2024-01-03 13:55:00|30862.8|30827.8|30860.4|30840.4|30863.4|30843.4|30856.6|30827.8|25
1704290400000|2024-01-03 14:00:00|30860.5|30840.5|30868|30833|30868|30840.5|30860.5|30827.5|11
1704290700000|2024-01-03 14:05:00|30868.4|30833.4|30871|30851|30871|30851|30863.5|30833|20
1704291000000|2024-01-03 14:10:00|30870.5|30850.5|30878.1|30843.1|30878.5|30850.5|30870.5|30839|25
1704291300000|2024-01-03 14:15:00|30878|30843|30878.5|30843.5|30878.9|30843.9|30878|30843|5
1704291600000|2024-01-03 14:20:00|30872|30852|30872.5|30852.5|30872.5|30852.5|30872|30852|4
1704291900000|2024-01-03 14:25:00|30872|30852|30894.6|30859.6|30894.6|30859.6|30872|30842.5|35
1704292200000|2024-01-03 14:30:00|30894|30859|30890|30855|30899.4|30864.4|30888.7|30853.7|30
1704292500000|2024-01-03 14:35:00|30889.5|30854.5|30881.5|30846.5|30889.5|30865|30875|30840|34
1704292800000|2024-01-03 14:40:00|30882.4|30847.4|30880.7|30845.7|30882.4|30847.4|30870.7|30835.7|34
1704293100000|2024-01-03 14:45:00|30881|30846|30882.5|30847.5|30882.5|30847.5|30880.3|30845.3|15
1704293400000|2024-01-03 14:50:00|30882|30847|30884|30849|30884|30850.7|30867.7|30843.7|27
1704293700000|2024-01-03 14:55:00|30884.5|30849.5|30904|30862|30904|30871|30876.5|30849.5|54
1704294000000|2024-01-03 15:00:00|30903.5|30861.5|30849|30814|30903.5|30861.5|30848.5|30813.5|102
1704294300000|2024-01-03 15:05:00|30848.5|30813.5|30873|30838|30875|30840|30848.5|30813.5|88
1704294600000|2024-01-03 15:10:00|30872.5|30837.5|30885.6|30850|30894.5|30859.5|30872|30837|46
1704294900000|2024-01-03 15:15:00|30883|30848|30902.5|30867.5|30904|30869|30881.5|30846.5|182
1704295200000|2024-01-03 15:20:00|30902.6|30867.6|30917.1|30882.1|30920.2|30885.2|30902.4|30867.4|92
1704295500000|2024-01-03 15:25:00|30917.2|30882.2|30908.5|30873.5|30917.8|30882.8|30897.4|30867.5|80
1704295800000|2024-01-03 15:30:00|30909|30874|30909.6|30874.6|30925|30890|30908.5|30873.5|53
1704296100000|2024-01-03 15:35:00|30909.4|30874.4|30918|30883|30922.5|30887.5|30903.8|30868.8|88
1704296400000|2024-01-03 15:40:00|30918.5|30883.5|30935|30900|30936|30901|30916.7|30881.7|31
1704296700000|2024-01-03 15:45:00|30934.5|30899.5|30940.9|30905.9|30944.5|30909.5|30932.3|30897.3|62
1704297000000|2024-01-03 15:50:00|30942.5|30907.5|30949.5|30914.5|30962.5|30927.5|30934|30899|100
1704297300000|2024-01-03 15:55:00|30950|30915|30945.8|30910.8|30956.6|30921.6|30943.1|30908.1|52
1704297600000|2024-01-03 16:00:00|30946.3|30911.3|30933.1|30898.1|30947.1|30912.1|30926.6|30891.6|68
1704297900000|2024-01-03 16:05:00|30932.3|30897.3|30936.5|30901.5|30938|30903|30931.8|30896.8|21
1704298200000|2024-01-03 16:10:00|30936|30901|30938|30903|30938.1|30903.1|30935.5|30900.5|16
1704298500000|2024-01-03 16:15:00|30937.9|30902.9|30927.5|30892.5|30938|30907.7|30925.9|30890.9|40
1704298800000|2024-01-03 16:20:00|30925.2|30890.2|30913|30878|30925.5|30890.5|30913|30878|29
1704299100000|2024-01-03 16:25:00|30912.5|30877.5|30926.5|30891.5|30930|30900.2|30912|30877|15
1704299400000|2024-01-03 16:30:00|30927.5|30892.5|30926.5|30891.5|30930.5|30895.5|30926.5|30891.5|9
1704299700000|2024-01-03 16:35:00|30927|30892|30927|30892|30927|30892|30926|30891|5
1704300000000|2024-01-03 16:40:00|30927.5|30892.5|30928|30893|30928|30893|30927.5|30892.5|2
1704300300000|2024-01-03 16:45:00|30928.5|30893.5|30941.5|30906.5|30941.5|30906.5|30928.5|30893.5|8
1704300600000|2024-01-03 16:50:00|30943.5|30908.5|30942|30922|30949|30922|30937.9|30908.5|9
1704300900000|2024-01-03 16:55:00|30941.5|30921.5|30948|30913|30961|30929.5|30935.6|30906|43
1704301200000|2024-01-03 17:00:00|30947.5|30912.5|30942.5|30907.5|30950|30915|30937.5|30902.5|20
1704301500000|2024-01-03 17:05:00|30943|30908|30952.5|30917.5|30956.5|30921.5|30943|30908|22
1704301800000|2024-01-03 17:10:00|30952|30917|30936.5|30916.5|30952|30919.5|30931.5|30903.5|24
1704302100000|2024-01-03 17:15:00|30937|30917|30946|30911|30948|30921|30931.5|30904.5|33
1704302400000|2024-01-03 17:20:00|30946.5|30911.5|30948|30913|30948|30913|30946.5|30911.5|14
1704302700000|2024-01-03 17:25:00|30948.5|30913.5|30944|30909|30950|30915|30944|30909|39
1704303000000|2024-01-03 17:30:00|30944.5|30909.5|30952.5|30917.5|30952.5|30917.5|30944|30909|28
1704303300000|2024-01-03 17:35:00|30944.5|30924.5|30944|30924|30944.5|30924.5|30943|30923|12
1704303600000|2024-01-03 17:40:00|30944.5|30924.5|30953.5|30918.5|30954|30927.5|30944.5|30918|18
1704303900000|2024-01-03 17:45:00|30951.5|30916.5|30941.5|30921.5|30951.5|30924.5|30939.5|30914.5|25
1704304200000|2024-01-03 17:50:00|30942|30922|30954.5|30919.5|30954.5|30926|30936.5|30916.5|29
1704304500000|2024-01-03 17:55:00|30955|30920|30953.5|30918.5|30956|30921|30953|30918|31
1704304800000|2024-01-03 18:00:00|30952.2|30917.2|30933.9|30898.9|30952.2|30917.2|30932.6|30897.6|33
1704305100000|2024-01-03 18:05:00|30934.4|30899.4|30930.1|30895.1|30934.9|30899.9|30929.6|30894.6|9
1704305400000|2024-01-03 18:10:00|30933.9|30898.9|30929.8|30894.8|30934.4|30899.4|30929.8|30894.8|13
1704305700000|2024-01-03 18:15:00|30929.6|30894.6|30928.6|30893.6|30929.6|30894.6|30928.6|30893.6|3
1704306000000|2024-01-03 18:20:00|30929.1|30894.1|30939|30904|30939.2|30904.2|30920|30885|25
1704306300000|2024-01-03 18:25:00|30940|30905|30946|30911|30956.8|30921.8|30938|30903|28
1704306600000|2024-01-03 18:30:00|30946.4|30911.4|30948.4|30913.4|30950.7|30915.7|30946|30911|24
1704306900000|2024-01-03 18:35:00|30943.8|30908.8|30940.3|30905.3|30943.8|30908.8|30939|30904|25
1704307200000|2024-01-03 18:40:00|30940.8|30905.8|30938|30903|30940.8|30905.8|30925|30890|22
1704307500000|2024-01-03 18:45:00|30929.5|30894.5|30938.5|30903.5|30938.5|30903.5|30924.5|30889.5|46
1704307800000|2024-01-03 18:50:00|30938|30903|30934.8|30899.8|30947|30912|30927.5|30892.5|47
1704308100000|2024-01-03 18:55:00|30935|30900|30930|30895|30937.3|30902.3|30926.3|30891.3|57
1704308400000|2024-01-03 19:00:00|30929.3|30894.3|30957|30922|30960.9|30924.5|30928.5|30893.5|85
1704308700000|2024-01-03 19:05:00|30957.5|30921|30954.5|30919.5|30970|30935|30950.5|30915.5|89
1704309000000|2024-01-03 19:10:00|30956.5|30921.5|30982.5|30947.5|30982.5|30947.5|30956.5|30921.5|77
1704309300000|2024-01-03 19:15:00|30981.3|30946.3|30955|30920|30981.3|30946.3|30955|30920|80
1704309600000|2024-01-03 19:20:00|30955.5|30920.5|30947.2|30912.2|30958.5|30923.5|30946.8|30911.8|59
1704309900000|2024-01-03 19:25:00|30947|30912|30915.5|30880.5|30947|30912|30914|30879|83
1704310200000|2024-01-03 19:30:00|30915|30880|30922|30887|30923.5|30897.5|30910.3|30879|30
1704310500000|2024-01-03 19:35:00|30922.5|30887.5|30918.5|30883.5|30923.8|30888.8|30911.5|30876.5|44
1704310800000|2024-01-03 19:40:00|30919|30884|30917.5|30882.5|30923.8|30888.8|30917.3|30882.3|48
1704311100000|2024-01-03 19:45:00|30917.3|30882.3|30919|30884|30923.5|30888.5|30912|30877|56
1704311400000|2024-01-03 19:50:00|30919.5|30884.5|30923|30888|30923.8|30888.8|30919.5|30884.5|44
1704311700000|2024-01-03 19:55:00|30923.5|30888.5|30934|30899|30935.8|30900.8|30923.5|30888.5|33
1704312000000|2024-01-03 20:00:00|30931|30896|30921|30886|30931|30896|30920.5|30885.5|39
1704312300000|2024-01-03 20:05:00|30920.5|30885.5|30927.5|30907.5|30935|30907.5|30920|30885|30
1704312600000|2024-01-03 20:10:00|30927|30907|30918.5|30883.5|30927|30907|30908|30880|43
1704312900000|2024-01-03 20:15:00|30919|30884|30910|30875|30919|30884|30900.5|30865.5|22
1704313200000|2024-01-03 20:20:00|30910.5|30875.5|30914.4|30879.4|30914.5|30879.5|30910|30875|27
1704313500000|2024-01-03 20:25:00|30914.5|30879.5|30917|30882|30918.5|30883.5|30914.5|30879.5|13
1704313800000|2024-01-03 20:30:00|30917.5|30882.5|30916.5|30881.5|30917.5|30882.5|30914.5|30879.5|22
1704314100000|2024-01-03 20:35:00|30916|30881|30916.5|30881.5|30917.5|30882.5|30915.5|30880.5|10
1704314400000|2024-01-03 20:40:00|30916|30881|30911|30876|30918|30883|30910|30875|23
1704314700000|2024-01-03 20:45:00|30910.5|30875.5|30909|30874|30911|30876|30909|30874|11
1704315000000|2024-01-03 20:50:00|30909.5|30874.5|30910|30875|30911|30876|30909.5|30874.5|12
1704315300000|2024-01-03 20:55:00|30909.5|30874.5|30908.5|30873.5|30909.5|30874.5|30908.3|30873.3|5
1704333600000|2024-01-04 02:00:00|30905.7|30885.7|30883.4|30863.4|30905.7|30885.7|30880.5|30860.5|56
1704333900000|2024-01-04 02:05:00|30882.7|30862.7|30876.1|30856.1|30882.7|30862.7|30872.7|30852.7|70
1704334200000|2024-01-04 02:10:00|30876.4|30856.4|30886.6|30866.6|30886.6|30866.6|30876.4|30856.4|53
1704334500000|2024-01-04 02:15:00|30887.1|30867.1|30896.9|30876.9|30898.3|30878.3|30884.8|30864.8|110
1704334800000|2024-01-04 02:20:00|30896.4|30876.4|30909.5|30889.5|30916.5|30896.5|30895|30875|69
1704335100000|2024-01-04 02:25:00|30909|30889|30908.4|30888.4|30911.5|30891.5|30908|30888|40
1704335400000|2024-01-04 02:30:00|30908.5|30888.5|30912.5|30892.5|30916.5|30896.5|30907.2|30887.2|25
1704335700000|2024-01-04 02:35:00|30912|30892|30908.5|30888.5|30912.3|30892.3|30908|30888|14
1704336000000|2024-01-04 02:40:00|30908|30888|30906.6|30886.6|30908|30888|30905.5|30885.5|24
1704336300000|2024-01-04 02:45:00|30906.5|30886.5|30926|30906|30926|30906|30906.4|30886.4|48
1704336600000|2024-01-04 02:50:00|30925.9|30905.9|30914.5|30894.5|30926|30906|30914.5|30894.5|27
1704336900000|2024-01-04 02:55:00|30914.4|30894.4|30907.8|30887.8|30914.4|30894.4|30907|30887|44
1704337200000|2024-01-04 03:00:00|30907.9|30887.9|30909|30889|30910.2|30890.2|30907.9|30887.9|27
1704337500000|2024-01-04 03:05:00|30908.7|30888.7|30903|30883|30910|30890|30902.5|30882.5|23
1704337800000|2024-01-04 03:10:00|30902.5|30882.5|30896.9|30876.9|30903|30883|30896.9|30876.9|10
1704338100000|2024-01-04 03:15:00|30896.5|30876.5|30873|30853|30896.5|30876.5|30871.5|30851.5|84
1704338400000|2024-01-04 03:20:00|30873.9|30853.9|30871.4|30851.4|30877.5|30857.5|30868.5|30848.5|58
1704338700000|2024-01-04 03:25:00|30871.7|30851.7|30868|30848|30871.7|30851.7|30863|30843|39
1704339000000|2024-01-04 03:30:00|30868.5|30848.5|30862.5|30842.5|30868.5|30848.5|30862.5|30842.5|19
1704339300000|2024-01-04 03:35:00|30857.5|30837.5|30858|30838|30868.5|30848.5|30857.5|30837.5|38
1704339600000|2024-01-04 03:40:00|30857.5|30837.5|30863|30843|30863.4|30843.4|30854|30834|29
1704339900000|2024-01-04 03:45:00|30862.5|30842.5|30866.5|30846.5|30866.5|30846.5|30862.5|30842.5|5
1704340200000|2024-01-04 03:50:00|30866|30846|30873.5|30853.5|30875|30855|30866|30846|16
1704340500000|2024-01-04 03:55:00|30874|30854|30876|30856|30876.5|30856.5|30873.5|30853.5|20
1704340800000|2024-01-04 04:00:00|30876.5|30856.5|30875.5|30855.5|30877|30857|30873.5|30853.5|20
1704341100000|2024-01-04 04:05:00|30875.9|30855.9|30877|30857|30877|30857|30873.1|30853.1|32
1704341400000|2024-01-04 04:10:00|30876.5|30856.5|30878.5|30858.5|30879|30859|30873.1|30853.1|32
1704341700000|2024-01-04 04:15:00|30881.5|30861.5|30878|30858|30881.5|30861.5|30878|30858|24
1704342000000|2024-01-04 04:20:00|30878.5|30858.5|30880.5|30860.5|30880.5|30860.5|30875.5|30855.5|13
1704342300000|2024-01-04 04:25:00|30880|30860|30880.5|30860.5|30880.9|30860.9|30879.7|30859.7|20
1704342600000|2024-01-04 04:30:00|30880.4|30860.4|30880.4|30860.4|30880.4|30860.4|30878.7|30858.7|27
1704342900000|2024-01-04 04:35:00|30880.5|30860.5|30878|30858|30880.5|30860.5|30878|30858|20
1704343200000|2024-01-04 04:40:00|30877.5|30857.5|30874.5|30854.5|30877.5|30857.5|30874|30854|18
1704343500000|2024-01-04 04:45:00|30875|30855|30877|30857|30877|30857|30874.2|30854.2|28
1704343800000|2024-01-04 04:50:00|30876.5|30856.5|30875|30855|30876.5|30856.5|30875|30855|3
1704344100000|2024-01-04 04:55:00|30874.9|30854.9|30876.5|30856.5|30876.5|30856.5|30874.4|30854.4|15
1704344400000|2024-01-04 05:00:00|30877|30857|30878|30858|30878|30858|30877|30857|9
1704344700000|2024-01-04 05:05:00|30877.5|30857.5|30878.5|30858.5|30878.5|30858.5|30877.5|30857.5|7
1704345000000|2024-01-04 05:10:00|30878|30858|30877.5|30857.5|30878.5|30858.5|30877.5|30857.5|16
1704345300000|2024-01-04 05:15:00|30875.5|30855.5|30877.5|30857.5|30878|30858|30874|30854|11
1704345600000|2024-01-04 05:20:00|30875.5|30855.5|30875|30855|30877.5|30857.5|30872.5|30852.5|15
1704345900000|2024-01-04 05:25:00|30873.4|30853.4|30872.5|30852.5|30873.4|30853.4|30872|30852|13
1704346200000|2024-01-04 05:30:00|30872|30852|30877.5|30857.5|30877.5|30857.5|30872|30852|8
1704346500000|2024-01-04 05:35:00|30881|30861|30882|30862|30885|30865|30881|30861|21
1704346800000|2024-01-04 05:40:00|30881.5|30861.5|30882.5|30862.5|30882.5|30862.5|30878|30858|30
1704347100000|2024-01-04 05:45:00|30882.9|30862.9|30882.5|30862.5|30885.5|30865.5|30879.5|30859.5|18
1704347400000|2024-01-04 05:50:00|30882|30862|30874.6|30854.6|30882.5|30862.5|30874.6|30854.6|34
1704347700000|2024-01-04 05:55:00|30874.5|30854.5|30871|30851|30876.5|30856.5|30870|30850|17
1704348000000|2024-01-04 06:00:00|30871.1|30851.1|30862.5|30842.5|30876.6|30851.1|30860.5|30834.5|75
1704348300000|2024-01-04 06:05:00|30862|30842|30873.5|30853.5|30874|30854|30862|30842|27
1704348600000|2024-01-04 06:10:00|30874|30854|30874.2|30854.2|30875.4|30855.4|30873.2|30853.2|16
1704348900000|2024-01-04 06:15:00|30874.7|30854.7|30871.5|30851.5|30875.2|30855.2|30871.1|30851.1|28
1704349200000|2024-01-04 06:20:00|30872|30852|30869.8|30849.8|30872.5|30852.5|30869.3|30849.3|28
1704349500000|2024-01-04 06:25:00|30869.3|30849.3|30875.5|30855.5|30875.5|30855.5|30868.8|30848.8|21
1704349800000|2024-01-04 06:30:00|30883.5|30848.5|30883|30848|30885|30852.4|30871|30843.5|60
1704350100000|2024-01-04 06:35:00|30883.3|30848.3|30877|30857|30885.5|30857.4|30875|30848.3|40
1704350400000|2024-01-04 06:40:00|30876.4|30856.4|30876.3|30856.3|30877.5|30857.5|30875|30855|64
1704350700000|2024-01-04 06:45:00|30875|30855|30844|30824|30876|30856|30844|30824|56
1704351000000|2024-01-04 06:50:00|30845|30825|30830.9|30810.9|30845|30825|30827.5|30807.5|87
1704351300000|2024-01-04 06:55:00|30829.5|30809.5|30800.7|30780.7|30830.9|30810.9|30795|30775|140
1704351600000|2024-01-04 07:00:00|30800.8|30780.8|30814.1|30794.1|30815.5|30794.4|30797.5|30777.5|87
1704351900000|2024-01-04 07:05:00|30814.4|30794.4|30809.4|30789.4|30814.4|30794.4|30801.5|30781.5|41
1704352200000|2024-01-04 07:10:00|30808.9|30788.9|30804.7|30784.7|30812.2|30792.2|30804.7|30784.7|43
1704352500000|2024-01-04 07:15:00|30804.2|30784.2|30803.7|30783.7|30804.7|30784.7|30796.7|30776.7|32
1704352800000|2024-01-04 07:20:00|30803.9|30783.9|30805.1|30785.1|30809.8|30789.8|30803.9|30783.9|60
1704353100000|2024-01-04 07:25:00|30805.5|30785.5|30792|30772|30805.5|30785.5|30790.1|30770.1|54
1704353400000|2024-01-04 07:30:00|30792.1|30772.1|30795.6|30775.6|30805.4|30785.4|30791.8|30771.8|51
1704353700000|2024-01-04 07:35:00|30795.5|30775.5|30797.9|30777.9|30797.9|30777.9|30787.7|30767.7|49
1704354000000|2024-01-04 07:40:00|30796.9|30776.9|30790.5|30770.5|30796.9|30776.9|30787|30767|67
1704354300000|2024-01-04 07:45:00|30791.5|30771.5|30790|30770|30792.5|30772.5|30782.7|30762.7|62
1704354600000|2024-01-04 07:50:00|30790.2|30770.2|30805.5|30785.5|30806.5|30786.5|30790.1|30770.1|40
1704354900000|2024-01-04 07:55:00|30806|30786|30819.4|30799.4|30821.4|30801.4|30806|30786|63
1704355200000|2024-01-04 08:00:00|30819.7|30799.7|30815.3|30795.3|30821.1|30801.1|30815.3|30795.3|42
1704355500000|2024-01-04 08:05:00|30815.4|30795.4|30812.5|30792.5|30818.5|30798.5|30812.5|30792.5|20
1704355800000|2024-01-04 08:10:00|30813|30793|30809.5|30789.5|30813|30793|30805.5|30785.5|61
1704356100000|2024-01-04 08:15:00|30809.2|30789.2|30808.5|30788.5|30813|30793|30807.5|30787.5|36
1704356400000|2024-01-04 08:20:00|30809|30789|30816.4|30796.4|30818.8|30798.8|30809|30789|36
1704356700000|2024-01-04 08:25:00|30815.9|30795.9|30813.1|30793.1|30815.9|30795.9|30807.1|30787.1|52
1704357000000|2024-01-04 08:30:00|30813|30793|30816.2|30796.2|30817.5|30797.5|30812.5|30792.5|57
1704357300000|2024-01-04 08:35:00|30816.5|30796.5|30821.5|30801.5|30821.5|30801.5|30813.9|30793.9|43
1704357600000|2024-01-04 08:40:00|30822|30802|30820.5|30800.5|30822.5|30802.5|30819.5|30799.5|11
1704357900000|2024-01-04 08:45:00|30821|30801|30815.5|30795.5|30823|30803|30815.5|30795.5|47
1704358200000|2024-01-04 08:50:00|30816|30796|30816.2|30796.2|30816.8|30796.8|30813|30793|40
1704358500000|2024-01-04 08:55:00|30815.6|30795.6|30798.1|30778.1|30816.3|30796.3|30797.6|30777.6|77
1704358800000|2024-01-04 09:00:00|30797.7|30777.7|30805.5|30770.5|30805.5|30781.1|30796.1|30768.4|44
1704359100000|2024-01-04 09:05:00|30805.4|30770.4|30802.5|30782.5|30806.7|30783|30794.7|30767.5|63
1704359400000|2024-01-04 09:10:00|30803|30783|30806|30786|30807.5|30787.5|30802.5|30782.5|47
1704359700000|2024-01-04 09:15:00|30805.5|30785.5|30805|30785|30806|30786|30803|30783|46
1704360000000|2024-01-04 09:20:00|30805.5|30785.5|30803.5|30783.5|30805.5|30785.5|30802.5|30782.5|5
1704360300000|2024-01-04 09:25:00|30807|30787|30807.5|30787.5|30807.5|30787.5|30807|30787|2
1704360600000|2024-01-04 09:30:00|30806.7|30786.7|30798.3|30778.3|30806.7|30786.7|30798|30778|18
1704360900000|2024-01-04 09:35:00|30797.8|30777.8|30789|30769|30798.4|30778.4|30787.5|30767.5|30
1704361200000|2024-01-04 09:40:00|30788.9|30768.9|30788|30768|30788.9|30768.9|30788|30768|5
1704361500000|2024-01-04 09:45:00|30789|30769|30790|30770|30790|30770|30789|30769|3
1704361800000|2024-01-04 09:50:00|30789.5|30769.5|30796.5|30776.5|30799|30779|30789.5|30769.5|10
1704362100000|2024-01-04 09:55:00|30796.8|30776.8|30790.5|30770.5|30797.5|30777.5|30788.5|30768.5|24
1704362400000|2024-01-04 10:00:00|30792.5|30772.5|30806.6|30771.6|30806.6|30777.6|30788.4|30768.4|48
1704362700000|2024-01-04 10:05:00|30806.9|30771.9|30807|30772|30807.9|30772.9|30806.6|30771.6|16
1704363000000|2024-01-04 10:10:00|30805.6|30770.6|30804.5|30769.5|30805.6|30770.6|30803.9|30768.9|7
1704363300000|2024-01-04 10:15:00|30796.5|30776.5|30792.5|30772.5|30797.5|30777.5|30792|30772|14
1704363600000|2024-01-04 10:20:00|30787.5|30767.5|30790|30770|30790|30770|30786.5|30766.5|11
1704363900000|2024-01-04 10:25:00|30790.6|30770.6|30793|30773|30795|30775|30790.6|30770.6|16
1704364200000|2024-01-04 10:30:00|30793.5|30773.5|30798|30778|30798|30778|30793|30773|16
1704364500000|2024-01-04 10:35:00|30797.5|30777.5|30801|30781|30802.5|30782.5|30797.5|30777.5|16
1704364800000|2024-01-04 10:40:00|30800.5|30780.5|30807.5|30787.5|30807.5|30787.5|30800|30780|21
1704365100000|2024-01-04 10:45:00|30807|30787|30817.5|30797.5|30819|30799|30807|30787|21
1704365400000|2024-01-04 10:50:00|30819.5|30799.5|30836.5|30801.5|30836.5|30809|30819.5|30799|30
1704365700000|2024-01-04 10:55:00|30836|30801|30840|30805|30840|30805|30835|30800|24
1704366000000|2024-01-04 11:00:00|30841|30806|30841.8|30806.8|30843|30808|30840.5|30805.5|39
1704366300000|2024-01-04 11:05:00|30841.3|30806.3|30824.7|30804.7|30841.3|30814.3|30824.7|30804.7|26
1704366600000|2024-01-04 11:10:00|30824.5|30804.5|30818.1|30798.1|30824.5|30804.5|30817.5|30797.5|23
1704366900000|2024-01-04 11:15:00|30825|30790|30825|30790|30825|30790|30825|30790|1
1704367200000|2024-01-04 11:20:00|30824.6|30789.6|30825.6|30790.6|30826.6|30791.6|30824|30789|6
1704367500000|2024-01-04 11:25:00|30825|30790|30822|30787|30825|30790|30822|30787|18
1704367800000|2024-01-04 11:30:00|30821.6|30786.6|30821.4|30786.4|30822.6|30787.6|30820.9|30785.9|10
1704368100000|2024-01-04 11:35:00|30822.1|30787.1|30824.6|30789.6|30824.6|30789.6|30821.4|30786.4|6
1704368400000|2024-01-04 11:40:00|30826.6|30791.6|30830|30795|30831.6|30796.6|30825|30790|20
1704368700000|2024-01-04 11:45:00|30831.6|30796.6|30831|30796|30832.5|30797.5|30830|30795|15
1704369000000|2024-01-04 11:50:00|30830|30810|30835.5|30815.5|30835.5|30815.5|30829.5|30809.5|41
1704369300000|2024-01-04 11:55:00|30836|30816|30835.5|30815.5|30836|30816|30835.5|30815.5|6
1704369900000|2024-01-04 12:05:00|30835|30815|30837.5|30817.5|30837.5|30817.5|30834.5|30814.5|7
1704370200000|2024-01-04 12:10:00|30838|30818|30834.5|30814.5|30841.6|30821.6|30834.5|30814.5|20
1704370500000|2024-01-04 12:15:00|30835|30815|30835|30815|30835|30815|30835|30815|1
1704370800000|2024-01-04 12:20:00|30834.2|30814.2|30832.2|30812.2|30834.5|30814.5|30832.2|30812.2|7
1704371100000|2024-01-04 12:25:00|30832|30812|30836.6|30801.6|30836.6|30813.5|30829|30801.6|11
1704371400000|2024-01-04 12:30:00|30837|30802|30838.4|30803.4|30839.6|30804.6|30837|30802|10
1704371700000|2024-01-04 12:35:00|30839|30804|30838.4|30803.4|30839|30804|30838.4|30803.4|2
1704372000000|2024-01-04 12:40:00|30840|30805|30840.5|30805.5|30841|30806|30840|30805|4
1704372300000|2024-01-04 12:45:00|30841|30806|30841|30806|30841|30806|30841|30806|1
1704372600000|2024-01-04 12:50:00|30840|30805|30828|30808|30840|30810|30824.5|30804.5|15
1704372900000|2024-01-04 12:55:00|30827.5|30807.5|30828.5|30808.5|30828.5|30808.5|30825|30805|8
1704373200000|2024-01-04 13:00:00|30829|30809|30833.3|30813.3|30833.6|30813.6|30829|30809|22
1704373500000|2024-01-04 13:05:00|30833|30813|30837|30802|30840.5|30815|30832.5|30802|22
1704373800000|2024-01-04 13:10:00|30837.5|30802.5|30840|30802|30842|30807|30837.5|30802|40
1704374100000|2024-01-04 13:15:00|30842|30801|30830.5|30810.5|30850|30820.5|30828.5|30799.6|54
1704374400000|2024-01-04 13:20:00|30839.2|30804.2|30846.5|30826.5|30849.5|30829.5|30838.1|30804|48
1704374700000|2024-01-04 13:25:00|30845|30825|30847|30812|30847.4|30825|30838.5|30809.4|19
1704375000000|2024-01-04 13:30:00|30847.5|30812.5|30863.8|30843.8|30867.5|30847.5|30847.4|30812.4|73
1704375300000|2024-01-04 13:35:00|30864.1|30844.1|30874.1|30854.1|30883.6|30862|30861.5|30841.5|83
1704375600000|2024-01-04 13:40:00|30873.6|30853.6|30877.5|30857.5|30877.5|30857.5|30873.6|30853.6|14
1704375900000|2024-01-04 13:45:00|30877.1|30857.1|30867|30847|30877.5|30857.5|30864|30844|34
1704376200000|2024-01-04 13:50:00|30865|30845|30877.5|30842.5|30877.5|30852|30865|30842.5|26
1704376500000|2024-01-04 13:55:00|30878|30843|30884.3|30849.3|30884.8|30849.8|30877|30842|44
1704376800000|2024-01-04 14:00:00|30884|30849|30882|30862|30884.5|30864|30877|30849|29
1704377100000|2024-01-04 14:05:00|30882.5|30862.5|30892|30872|30892.5|30872.5|30882.5|30862.5|27
1704377400000|2024-01-04 14:10:00|30887.5|30867.5|30885.5|30865.5|30887.5|30867.5|30885|30865|4
1704377700000|2024-01-04 14:15:00|30886|30866|30891|30856|30892.5|30866|30884|30855|23
1704378000000|2024-01-04 14:20:00|30891.5|30856.5|30893.5|30858.5|30893.5|30858.5|30884|30849|33
1704378300000|2024-01-04 14:25:00|30894|30859|30903.3|30868.3|30903.3|30869.5|30881.3|30858.3|29
1704378600000|2024-01-04 14:30:00|30903|30868|30894|30874|30904.5|30878|30894|30868|23
1704378900000|2024-01-04 14:35:00|30894.5|30874.5|30897|30877|30897.5|30877.5|30894.5|30874.5|9
1704379200000|2024-01-04 14:40:00|30897.5|30877.5|30895.5|30860.5|30899|30878|30893.5|30858.5|28
1704379500000|2024-01-04 14:45:00|30895|30860|30912|30877|30913|30884.5|30895|30860|50
1704379800000|2024-01-04 14:50:00|30911.5|30876.5|30912.5|30877.5|30912.5|30886|30902.5|30875|31
1704380100000|2024-01-04 14:55:00|30912.8|30877.8|30906.5|30871.5|30912.8|30877.8|30894.8|30866.5|62
1704380400000|2024-01-04 15:00:00|30905.8|30870.8|30877.4|30842.4|30906.5|30871.5|30877.1|30842.1|107
1704380700000|2024-01-04 15:05:00|30877.6|30842.6|30886|30851|30889|30854|30867.2|30839|81
1704381000000|2024-01-04 15:10:00|30885.5|30850.5|30885|30850|30886|30851|30885|30850|4
1704381300000|2024-01-04 15:15:00|30882.5|30847.5|30882|30847|30882.5|30856|30867.5|30840.5|46
1704381600000|2024-01-04 15:20:00|30881.7|30846.7|30882.5|30847.5|30882.5|30847.5|30881.6|30846.6|14
1704381900000|2024-01-04 15:25:00|30882.3|30847.3|30868.1|30848.1|30882.5|30849.5|30863.3|30836.3|36
1704382200000|2024-01-04 15:30:00|30868|30848|30876.8|30856.8|30876.8|30856.8|30867.3|30841.1|22
1704382500000|2024-01-04 15:35:00|30877.5|30857.5|30883.6|30863.6|30886|30864.5|30877|30847.5|33
1704382800000|2024-01-04 15:40:00|30891.6|30856.6|30889.8|30854.8|30897.1|30874.8|30885.5|30854.8|60
1704383100000|2024-01-04 15:45:00|30889.7|30854.7|30894.3|30859.3|30894.3|30859.3|30887.7|30852.7|50
1704383400000|2024-01-04 15:50:00|30894.4|30859.4|30899.8|30879.8|30908|30879.8|30894.4|30859.4|78
1704383700000|2024-01-04 15:55:00|30900|30880|30903|30883|30905.5|30885.5|30900|30880|30
1704384000000|2024-01-04 16:00:00|30902.5|30882.5|30903.3|30868.3|30910.3|30882.5|30897|30868.3|64
1704384300000|2024-01-04 16:05:00|30903|30868|30901|30866|30903.3|30868.3|30898.8|30863.8|59
1704384600000|2024-01-04 16:10:00|30901.3|30866.3|30891.5|30856.5|30901.3|30866.3|30886.3|30855.8|31
1704384900000|2024-01-04 16:15:00|30892|30857|30891.3|30856.3|30892.3|30857.3|30890|30855|23
1704385200000|2024-01-04 16:20:00|30891.5|30856.5|30892.5|30857.5|30892.5|30857.5|30891.5|30856.5|3
1704385500000|2024-01-04 16:25:00|30892.3|30857.3|30889.5|30854.5|30892.3|30857.3|30882|30847|37
1704385800000|2024-01-04 16:30:00|30889|30854|30895.8|30860.8|30899.6|30864.6|30889|30854|79
1704386100000|2024-01-04 16:35:00|30894.1|30859.1|30893|30858|30900|30865|30892.1|30857.1|87
1704386400000|2024-01-04 16:40:00|30893.3|30858.3|30900.5|30865.5|30901.5|30866.5|30891|30856|55
1704386700000|2024-01-04 16:45:00|30901|30866|30909.5|30874.5|30910.5|30883|30896|30866|19
1704387000000|2024-01-04 16:50:00|30910|30875|30904.8|30869.8|30919.5|30884.5|30900.5|30865.5|34
1704387300000|2024-01-04 16:55:00|30905.3|30870.3|30909.5|30874.5|30911.5|30876.5|30902|30867|49
1704387600000|2024-01-04 17:00:00|30910|30875|30917.5|30882.5|30920|30885|30909|30874|57
1704387900000|2024-01-04 17:05:00|30917|30882|30915.8|30880.8|30917|30882|30912.5|30877.5|26
1704388200000|2024-01-04 17:10:00|30915.3|30880.3|30916.5|30881.5|30917|30882|30911.3|30876.3|11
1704388500000|2024-01-04 17:15:00|30917|30882|30918|30883|30918.5|30883.5|30916|30881|13
1704388800000|2024-01-04 17:20:00|30919|30884|30920|30885|30921|30886|30912|30877|41
1704389100000|2024-01-04 17:25:00|30919.5|30884.5|30918|30883|30920.5|30885.5|30917|30882|29
1704389400000|2024-01-04 17:30:00|30918.5|30883.5|30931.5|30896.5|30933|30900.5|30912.5|30883|42
1704389700000|2024-01-04 17:35:00|30931|30896|30937.7|30902.7|30973.3|30931.3|30931|30896|92
1704390000000|2024-01-04 17:40:00|30937.2|30902.2|30931|30896|30944.4|30909.4|30930.5|30895.5|49
1704390300000|2024-01-04 17:45:00|30931.5|30896.5|30927.6|30892.6|30932.5|30897.5|30927|30892|43
1704390600000|2024-01-04 17:50:00|30927.3|30892.3|30932.5|30897.5|30932.6|30897.6|30927|30892|14
1704390900000|2024-01-04 17:55:00|30927.6|30892.6|30927.6|30892.6|30927.6|30892.6|30927.5|30892.5|3
1704391200000|2024-01-04 18:00:00|30938.5|30903.5|30933.6|30898.6|30938.5|30903.5|30931|30896|15
1704391500000|2024-01-04 18:05:00|30932.6|30897.6|30933.6|30898.6|30933.6|30898.6|30932.6|30897.6|7
1704391800000|2024-01-04 18:10:00|30933.4|30898.4|30933.7|30898.7|30933.7|30898.7|30933.4|30898.4|3
1704392100000|2024-01-04 18:15:00|30934|30899|30939|30897|30939.5|30899.4|30915|30879|37
1704392400000|2024-01-04 18:20:00|30939.5|30897.5|30942|30900|30943.3|30901.3|30939.5|30897.5|22
1704392700000|2024-01-04 18:25:00|30941|30899|30928|30893|30941|30899|30927.5|30892.5|15
1704393000000|2024-01-04 18:30:00|30927.6|30892.6|30928|30893|30933.1|30898.1|30927.6|30892.6|19
1704393300000|2024-01-04 18:35:00|30931|30896|30936.4|30901.4|30939|30904|30931|30896|22
1704393600000|2024-01-04 18:40:00|30936.3|30901.3|30935|30900|30938.3|30903.3|30933|30898|14
1704393900000|2024-01-04 18:45:00|30935.5|30900.5|30934.5|30899.5|30935.5|30900.5|30934.3|30899.3|20
1704394200000|2024-01-04 18:50:00|30935|30900|30935|30900|30936|30901|30934|30899|8
1704394500000|2024-01-04 18:55:00|30933|30898|30933|30898|30933.5|30898.5|30932.5|30897.5|7
1704394800000|2024-01-04 19:00:00|30933.5|30898.5|30933.5|30898.5|30933.5|30898.5|30933.5|30898.5|1
1704395100000|2024-01-04 19:05:00|30934|30899|30935|30900|30936.3|30901.3|30934|30899|9
1704395400000|2024-01-04 19:10:00|30935.3|30900.3|30935|30900|30935.3|30900.3|30935|30900|4
1704395700000|2024-01-04 19:15:00|30934.5|30899.5|30936|30901|30936.5|30901.5|30934.3|30899.3|31
1704396000000|2024-01-04 19:20:00|30935|30900|30944|30909|30944|30909|30934.5|30899.5|27
1704396300000|2024-01-04 19:25:00|30943.5|30908.5|30944.5|30909.5|30945.5|30910.5|30941.8|30906.8|27
1704396600000|2024-01-04 19:30:00|30945|30910|30953.5|30918.5|30954.4|30919.4|30945|30910|18
1704396900000|2024-01-04 19:35:00|30954|30919|30953.6|30918.6|30954.1|30919.1|30952.6|30917.6|11
1704397200000|2024-01-04 19:40:00|30954.1|30919.1|30954.1|30919.1|30954.1|30919.1|30953.6|30918.6|9
1704397500000|2024-01-04 19:45:00|30953.6|30918.6|30946.5|30911.5|30953.6|30918.6|30946.5|30911.5|15
1704397800000|2024-01-04 19:50:00|30946|30911|30936.8|30901.8|30950|30915|30928.9|30893.9|73
1704398100000|2024-01-04 19:55:00|30936.5|30901.5|30938|30903|30938.5|30903.5|30936.5|30901.5|12
1704398400000|2024-01-04 20:00:00|30937.5|30902.5|30934.5|30899.5|30937.5|30902.5|30933|30898|18
1704398700000|2024-01-04 20:05:00|30934|30899|30933.5|30898.5|30934.5|30899.5|30933|30898|21
1704399000000|2024-01-04 20:10:00|30932.5|30897.5|30933|30898|30933|30898|30931.5|30896.5|5
1704399300000|2024-01-04 20:15:00|30933.5|30898.5|30933.5|30898.5|30933.5|30898.5|30933|30898|3
1704399600000|2024-01-04 20:20:00|30934|30899|30934|30899|30934|30899|30934|30899|1
1704399900000|2024-01-04 20:25:00|30934.5|30899.5|30936.5|30901.5|30936.5|30901.5|30934|30899|9
1704400200000|2024-01-04 20:30:00|30940.5|30905.5|30940.5|30905.5|30942.5|30907.5|30940.5|30905.5|20
1704400500000|2024-01-04 20:35:00|30941|30906|30940|30905|30941|30906|30940|30905|3
1704400800000|2024-01-04 20:40:00|30940.5|30905.5|30943|30908|30943.5|30908.5|30940|30905|13
1704401100000|2024-01-04 20:45:00|30943.5|30908.5|30943|30908|30943.5|30908.5|30943|30908|2
1704420000000|2024-01-05 02:00:00|30873.7|30853.7|30872.3|30852.3|30877|30857|30870|30850|77
1704420300000|2024-01-05 02:05:00|30872.8|30852.8|30877|30857|30878.1|30858.1|30872.8|30852.8|53
1704420600000|2024-01-05 02:10:00|30876.5|30856.5|30889.3|30869.3|30892|30872|30876.5|30856.5|52
1704420900000|2024-01-05 02:15:00|30888.8|30868.8|30883|30863|30889.5|30869.5|30883|30863|20
1704421200000|2024-01-05 02:20:00|30885|30865|30894|30874|30894|30874|30885|30865|45
1704421500000|2024-01-05 02:25:00|30893.5|30873.5|30889.5|30869.5|30893.5|30873.5|30887|30867|69
1704421800000|2024-01-05 02:30:00|30890|30870|30884.5|30864.5|30891|30871|30882.6|30862.6|49
1704422100000|2024-01-05 02:35:00|30884|30864|30881.1|30861.1|30885|30865|30881.1|30861.1|29
1704422400000|2024-01-05 02:40:00|30881.6|30861.6|30882.5|30862.5|30882.5|30862.5|30876|30856|42
1704422700000|2024-01-05 02:45:00|30882.2|30862.2|30881.5|30861.5|30882.5|30862.5|30877.5|30857.5|26
1704423000000|2024-01-05 02:50:00|30882|30862|30882|30862|30882.5|30862.5|30879.5|30859.5|14
1704423300000|2024-01-05 02:55:00|30882.5|30862.5|30882.5|30862.5|30883|30863|30881|30861|20
1704423600000|2024-01-05 03:00:00|30881.6|30861.6|30880|30860|30883.5|30863.5|30877.5|30857.5|27
1704423900000|2024-01-05 03:05:00|30879.9|30859.9|30861.7|30841.7|30879.9|30859.9|30860.3|30840.3|64
1704424200000|2024-01-05 03:10:00|30862.1|30842.1|30852.5|30832.5|30865.1|30845.1|30852|30832|28
1704424500000|2024-01-05 03:15:00|30852|30832|30856|30836|30856|30836|30846.5|30826.5|36
1704424800000|2024-01-05 03:20:00|30855.5|30835.5|30860|30840|30863|30843|30855|30835|39
1704425100000|2024-01-05 03:25:00|30859.8|30839.8|30868.5|30848.5|30868.5|30848.5|30859.4|30839.4|30
1704425400000|2024-01-05 03:30:00|30869|30849|30861.6|30841.6|30873.9|30853.9|30861.6|30841.6|54
1704425700000|2024-01-05 03:35:00|30861.1|30841.1|30873.9|30853.9|30880.1|30860.1|30860.1|30840.1|100
1704426000000|2024-01-05 03:40:00|30873.6|30853.6|30869.6|30849.6|30873.6|30853.6|30866|30846|37
1704426300000|2024-01-05 03:45:00|30869.5|30849.5|30860.4|30840.4|30869.5|30849.5|30860.4|30840.4|58
1704426600000|2024-01-05 03:50:00|30860.5|30840.5|30868.6|30848.6|30868.9|30848.9|30860.4|30840.4|29
1704426900000|2024-01-05 03:55:00|30868.1|30848.1|30872.9|30852.9|30873|30853|30868.1|30848.1|13
1704427200000|2024-01-05 04:00:00|30872.8|30852.8|30873.6|30853.6|30875.1|30855.1|30872.5|30852.5|30
1704427500000|2024-01-05 04:05:00|30873.9|30853.9|30877.2|30857.2|30878.4|30858.4|30873.6|30853.6|25
1704427800000|2024-01-05 04:10:00|30877.1|30857.1|30884.2|30864.2|30885.2|30865.2|30877.1|30857.1|28
1704428100000|2024-01-05 04:15:00|30884.7|30864.7|30878|30858|30884.7|30864.7|30878|30858|31
1704428400000|2024-01-05 04:20:00|30878.5|30858.5|30878|30858|30878.5|30858.5|30878|30858|6
1704428700000|2024-01-05 04:25:00|30877.5|30857.5|30877.5|30857.5|30878|30858|30876|30856|9
1704429000000|2024-01-05 04:30:00|30877|30857|30877|30857|30878|30858|30877|30857|14
1704429300000|2024-01-05 04:35:00|30877.5|30857.5|30879|30859|30879|30859|30877.5|30857.5|3
1704429600000|2024-01-05 04:40:00|30882|30862|30878|30858|30883|30863|30878|30858|7
1704429900000|2024-01-05 04:45:00|30877.5|30857.5|30878|30858|30878|30858|30877.5|30857.5|2
1704430200000|2024-01-05 04:50:00|30877.5|30857.5|30884.5|30864.5|30884.5|30864.5|30877.5|30857.5|16
1704430500000|2024-01-05 04:55:00|30884|30864|30888|30868|30889|30869|30883.5|30863.5|14
1704430800000|2024-01-05 05:00:00|30888.5|30868.5|30891|30871|30893.5|30873.5|30888.5|30868.5|13
1704431100000|2024-01-05 05:05:00|30890.5|30870.5|30890.5|30870.5|30893|30873|30889.5|30869.5|24
1704431700000|2024-01-05 05:15:00|30891|30871|30891.4|30871.4|30892.5|30872.5|30890|30870|18
1704432000000|2024-01-05 05:20:00|30891|30871|30895.4|30875.4|30895.9|30875.9|30891|30871|18
1704432300000|2024-01-05 05:25:00|30895|30875|30892|30872|30895.4|30875.4|30890.7|30870.7|23
1704432600000|2024-01-05 05:30:00|30890.9|30870.9|30885.5|30865.5|30890.9|30870.9|30884.4|30864.4|34
1704432900000|2024-01-05 05:35:00|30885.3|30865.3|30881|30861|30887.5|30867.5|30881|30861|95
1704433200000|2024-01-05 05:40:00|30880.7|30860.7|30885.5|30865.5|30887.1|30867.1|30880.5|30860.5|27
1704433500000|2024-01-05 05:45:00|30886|30866|30885|30865|30887|30867|30885|30865|24
1704433800000|2024-01-05 05:50:00|30884.6|30864.6|30884.5|30864.5|30886|30866|30881.7|30861.7|27
1704434100000|2024-01-05 05:55:00|30885|30865|30876.5|30856.5|30885.5|30865.5|30876.5|30856.5|31
1704434400000|2024-01-05 06:00:00|30876|30856|30873|30853|30876.2|30856.2|30871|30851|53
1704434700000|2024-01-05 06:05:00|30875|30855|30874.7|30854.7|30875.5|30855.5|30873.5|30853.5|37
1704435000000|2024-01-05 06:10:00|30874.5|30854.5|30872.5|30852.5|30877|30857|30872.5|30852.5|24
1704435300000|2024-01-05 06:15:00|30873|30853|30867|30847|30877.5|30857.5|30867|30847|13
1704435600000|2024-01-05 06:20:00|30867.5|30847.5|30877.6|30857.6|30877.6|30857.6|30863|30843|24
1704435900000|2024-01-05 06:25:00|30878|30858|30878.5|30858.5|30883|30863|30875.3|30855.3|45
1704436200000|2024-01-05 06:30:00|30878.6|30858.6|30883.5|30863.5|30885.5|30865.5|30878.6|30858.6|35
1704436500000|2024-01-05 06:35:00|30883|30863|30883|30863|30889.2|30869.2|30882.5|30862.5|26
1704436800000|2024-01-05 06:40:00|30882.7|30862.7|30877|30857|30882.7|30862.7|30876.5|30856.5|39
1704437100000|2024-01-05 06:45:00|30876.5|30856.5|30872.5|30852.5|30877.5|30857.5|30871.5|30851.5|35
1704437400000|2024-01-05 06:50:00|30871|30851|30870|30850|30871.5|30851.5|30869.5|30849.5|17
1704437700000|2024-01-05 06:55:00|30869.5|30849.5|30852|30832|30869.5|30849.5|30851.5|30831.5|37
1704438000000|2024-01-05 07:00:00|30852.5|30832.5|30851|30831|30855|30835|30849|30829|46
1704438300000|2024-01-05 07:05:00|30850.5|30830.5|30839.5|30819.5|30851.5|30831.5|30839|30819|51
1704438600000|2024-01-05 07:10:00|30838|30818|30828.5|30808.5|30838|30818|30828.5|30808.5|22
1704438900000|2024-01-05 07:15:00|30828.2|30808.2|30842.1|30822.1|30842.1|30822.1|30827.5|30807.5|72
1704439200000|2024-01-05 07:20:00|30842.4|30822.4|30844.2|30824.2|30847.5|30827.5|30840.8|30820.8|50
1704439500000|2024-01-05 07:25:00|30844.7|30824.7|30843|30823|30845.1|30825.1|30835.1|30815.1|39
1704439800000|2024-01-05 07:30:00|30842.7|30822.7|30841|30821|30843|30823|30839.1|30819.1|24
1704440100000|2024-01-05 07:35:00|30840.5|30820.5|30840|30820|30841.7|30821.7|30839.4|30819.4|44
1704440400000|2024-01-05 07:40:00|30839.9|30819.9|30843.4|30823.4|30843.6|30823.6|30839.5|30819.5|35
1704440700000|2024-01-05 07:45:00|30843.6|30823.6|30841.5|30821.5|30844|30824|30841|30821|48
1704441000000|2024-01-05 07:50:00|30841|30821|30831.6|30811.6|30843.5|30823.5|30825|30805|55
1704441300000|2024-01-05 07:55:00|30831.7|30811.7|30842.5|30822.5|30853|30825.5|30831.7|30804.9|54
1704441600000|2024-01-05 08:00:00|30840|30820|30833.2|30813.2|30843.5|30821|30828|30798|71
1704441900000|2024-01-05 08:05:00|30833|30813|30839.7|30819.7|30845|30825|30833|30813|94
1704442200000|2024-01-05 08:10:00|30839.9|30819.9|30837.5|30817.5|30841|30821|30837|30817|43
1704442500000|2024-01-05 08:15:00|30837.4|30817.4|30838.9|30818.9|30840.5|30820.5|30834.7|30814.7|54
1704442800000|2024-01-05 08:20:00|30838.8|30818.8|30838|30818|30838.8|30818.8|30834|30814|59
1704443100000|2024-01-05 08:25:00|30837.5|30817.5|30838|30818|30842.4|30822.4|30836|30816|45
1704443400000|2024-01-05 08:30:00|30838.5|30818.5|30839|30819|30843|30823|30838|30818|42
1704443700000|2024-01-05 08:35:00|30838.5|30818.5|30839|30819|30839.5|30819.5|30836.5|30816.5|21
1704444000000|2024-01-05 08:40:00|30838.5|30818.5|30841|30821|30842|30822|30838|30818|35
1704444300000|2024-01-05 08:45:00|30841.5|30821.5|30840|30820|30841.5|30821.5|30839|30819|45
1704444600000|2024-01-05 08:50:00|30840.5|30820.5|30839|30819|30842.5|30822.5|30838|30818|47
1704444900000|2024-01-05 08:55:00|30840|30820|30839|30819|30842|30822|30838|30818|54
1704445200000|2024-01-05 09:00:00|30839.5|30819.5|30845|30825|30846|30826|30839.5|30819.5|60
1704445500000|2024-01-05 09:05:00|30845.5|30825.5|30848.5|30828.5|30852.5|30832.5|30845.5|30825.5|37
1704445800000|2024-01-05 09:10:00|30849|30829|30839|30819|30849|30829|30839|30819|38
1704446100000|2024-01-05 09:15:00|30839.5|30819.5|30837.6|30817.6|30840.5|30820.5|30834|30814|28
1704446400000|2024-01-05 09:20:00|30837.3|30817.3|30829|30809|30837.3|30817.3|30826|30806|63
1704446700000|2024-01-05 09:25:00|30832.5|30812.5|30833|30798|30835|30815|30825.5|30797.5|38
1704447000000|2024-01-05 09:30:00|30832.5|30797.5|30835|30815|30836|30816|30826.7|30797.2|49
1704447300000|2024-01-05 09:35:00|30831|30811|30835.5|30815.5|30840|30820|30830|30810|46
1704447600000|2024-01-05 09:40:00|30836|30816|30843|30823|30843.5|30823.5|30835.5|30815.5|37
1704447900000|2024-01-05 09:45:00|30842.5|30822.5|30848|30828|30849|30829|30842|30822|27
1704448200000|2024-01-05 09:50:00|30847.5|30827.5|30851|30831|30851|30831|30846.5|30826.5|10
1704448500000|2024-01-05 09:55:00|30851.5|30831.5|30851.5|30831.5|30852|30832|30846.5|30826.5|18
1704448800000|2024-01-05 10:00:00|30851|30831|30849.5|30829.5|30853.5|30833.5|30848|30828|34
1704449100000|2024-01-05 10:05:00|30850.5|30830.5|30852.5|30832.5|30854|30834|30850.5|30830.5|46
1704449400000|2024-01-05 10:10:00|30853|30833|30852.5|30832.5|30854|30834|30852|30832|15
1704449700000|2024-01-05 10:15:00|30853|30833|30849.5|30829.5|30853.5|30833.5|30847.5|30827.5|20
1704450000000|2024-01-05 10:20:00|30850|30830|30851|30831|30852.5|30832.5|30850|30830|12
1704450300000|2024-01-05 10:25:00|30850.5|30830.5|30851|30831|30851|30831|30849.7|30829.7|10
1704450600000|2024-01-05 10:30:00|30851.5|30831.5|30848.5|30828.5|30851.5|30831.5|30848.5|30828.5|18
1704450900000|2024-01-05 10:35:00|30847.4|30827.4|30844.5|30824.5|30847.4|30827.4|30844.2|30824.2|9
1704451200000|2024-01-05 10:40:00|30844.8|30824.8|30844|30824|30845|30825|30844|30824|5
1704451500000|2024-01-05 10:45:00|30843.5|30823.5|30842.5|30822.5|30843.5|30823.5|30841.7|30821.7|10
1704451800000|2024-01-05 10:50:00|30842|30822|30837.5|30817.5|30842.5|30822.5|30837.5|30817.5|14
1704452100000|2024-01-05 10:55:00|30837.7|30817.7|30845|30810|30845.5|30818.5|30837|30810|17
1704452400000|2024-01-05 11:00:00|30844.6|30809.6|30841.5|30806.5|30845.1|30810.1|30841|30806|29
1704452700000|2024-01-05 11:05:00|30841|30806|30835.3|30800.3|30841.5|30806.5|30833|30798|30
1704453000000|2024-01-05 11:10:00|30835.2|30800.2|30836.5|30801.5|30836.7|30801.7|30835.1|30800.1|18
1704453300000|2024-01-05 11:15:00|30836|30801|30832.5|30812.5|30840|30813.5|30832.5|30801|25
1704453600000|2024-01-05 11:20:00|30833|30813|30834.5|30814.5|30835|30815|30827.5|30807.5|25
1704453900000|2024-01-05 11:25:00|30834|30814|30839.5|30819.5|30840.5|30820.5|30833.5|30813.5|63
1704454200000|2024-01-05 11:30:00|30839|30819|30848.5|30828.5|30849|30829|30837|30817|23
1704454500000|2024-01-05 11:35:00|30848|30828|30848|30828|30849|30829|30847|30827|22
1704454800000|2024-01-05 11:40:00|30847.5|30827.5|30849|30829|30850|30830|30847|30827|18
1704455100000|2024-01-05 11:45:00|30849.5|30829.5|30849|30829|30850|30830|30847.5|30827.5|12
1704455400000|2024-01-05 11:50:00|30849.5|30829.5|30850|30830|30853|30833|30849|30829|15
1704455700000|2024-01-05 11:55:00|30851|30831|30856|30836|30856.5|30836.5|30851|30831|17
1704456000000|2024-01-05 12:00:00|30857|30837|30858|30838|30861|30841|30853.5|30833.5|29
1704456300000|2024-01-05 12:05:00|30857.5|30837.5|30841.5|30821.5|30858|30838|30838.5|30812.5|24
1704456600000|2024-01-05 12:10:00|30841.3|30821.3|30847|30827|30853|30833|30838.8|30818.8|28
1704456900000|2024-01-05 12:15:00|30847.2|30827.2|30850|30830|30853|30833|30846.7|30826.7|25
1704457200000|2024-01-05 12:20:00|30849.5|30829.5|30850.5|30830.5|30851.5|30831.5|30849.5|30829.5|20
1704457500000|2024-01-05 12:25:00|30850|30830|30855|30835|30855|30835|30850|30830|7
1704457800000|2024-01-05 12:30:00|30855.5|30835.5|30856|30836|30857.5|30837.5|30855.5|30835.5|8
1704458100000|2024-01-05 12:35:00|30854.5|30834.5|30850|30830|30856|30836|30850|30830|7
1704458400000|2024-01-05 12:40:00|30849.5|30829.5|30842|30822|30849.5|30829.5|30833.5|30813.5|26
1704458700000|2024-01-05 12:45:00|30841|30821|30864.5|30829.5|30864.5|30831|30836.5|30813|59
1704459000000|2024-01-05 12:50:00|30863|30828|30847|30827|30863|30828|30840|30820|27
1704459300000|2024-01-05 12:55:00|30842.5|30822.5|30844.7|30824.7|30845.5|30825.5|30842.5|30822.5|15
1704459600000|2024-01-05 13:00:00|30844.5|30824.5|30848|30828|30850.6|30830.6|30844.5|30824.5|30
1704459900000|2024-01-05 13:05:00|30848.5|30828.5|30852|30832|30852.5|30832.5|30846.5|30826.5|18
1704460200000|2024-01-05 13:10:00|30848.5|30828.5|30839|30819|30848.5|30828.5|30838.7|30818.7|30
1704460500000|2024-01-05 13:15:00|30838.5|30818.5|30838.5|30818.5|30838.5|30818.5|30838.5|30818.5|1
1704460800000|2024-01-05 13:20:00|30837.9|30817.9|30844.5|30809.5|30845|30818.4|30832.9|30806.5|37
1704461100000|2024-01-05 13:25:00|30845|30810|30850|30808|30854.4|30812.4|30842.1|30806.5|27
1704461400000|2024-01-05 13:30:00|30850.5|30808.5|30876.5|30841.5|30895|30862.9|30842|30807.5|157
1704461700000|2024-01-05 13:35:00|30875|30840|30894|30859|30895.5|30875.5|30862|30827|146
1704462000000|2024-01-05 13:40:00|30894.5|30859.5|30859.4|30839.4|30903.4|30868.4|30857.2|30837|122
1704462300000|2024-01-05 13:45:00|30858.9|30838.9|30868.6|30848.6|30870.5|30850.5|30858.9|30838.9|60
1704462600000|2024-01-05 13:50:00|30864.8|30844.8|30842.1|30822.1|30869.1|30849.1|30842.1|30822.1|114
1704462900000|2024-01-05 13:55:00|30841.9|30821.9|30840.9|30820.9|30853.2|30828.6|30840.9|30818.2|46
1704463200000|2024-01-05 14:00:00|30839.6|30819.6|30822.8|30802.8|30843|30819.6|30822.8|30798.6|81
1704463500000|2024-01-05 14:05:00|30823.3|30803.3|30819.1|30799.1|30828.6|30803.3|30814.5|30783.5|118
1704463800000|2024-01-05 14:10:00|30819.6|30799.6|30839.5|30804.5|30842.5|30808.3|30819.4|30795.5|93
1704464100000|2024-01-05 14:15:00|30839|30804|30830.1|30795.1|30841|30806.3|30823.9|30795.1|50
1704464400000|2024-01-05 14:20:00|30829.6|30794.6|30830.6|30795.6|30830.6|30801.8|30820.5|30787.4|57
1704464700000|2024-01-05 14:25:00|30830.1|30795.1|30828.5|30793.5|30834.4|30799.4|30826.9|30791.9|43
1704465000000|2024-01-05 14:30:00|30828.6|30793.6|30825|30790|30828.6|30793.6|30821.3|30786.3|25
1704465300000|2024-01-05 14:35:00|30824.7|30789.7|30829.5|30794.5|30829.5|30794.5|30824.7|30789.7|24
1704465600000|2024-01-05 14:40:00|30831|30796|30830|30795|30835|30800|30828.1|30793.1|35
1704465900000|2024-01-05 14:45:00|30829.5|30794.5|30820.6|30785.6|30829.5|30794.5|30820|30785|100
1704466200000|2024-01-05 14:50:00|30820.5|30785.5|30803|30768|30820.5|30785.5|30801.5|30766.5|48
1704466500000|2024-01-05 14:55:00|30802.5|30767.5|30834|30792|30834|30792|30802.5|30767.5|51
1704466800000|2024-01-05 15:00:00|30830.5|30788.5|30770.9|30735.9|30832|30790|30768.1|30733.1|171
1704467100000|2024-01-05 15:05:00|30770|30735|30768.8|30733.8|30779|30744|30744|30709|170
1704467400000|2024-01-05 15:10:00|30768.3|30733.3|30770|30735|30770|30735|30749.8|30714.8|156
1704467700000|2024-01-05 15:15:00|30771.6|30736.6|30787|30752|30804.2|30769.2|30771.6|30736.6|107
1704468000000|2024-01-05 15:20:00|30786.6|30751.6|30773.6|30738.6|30787.6|30752.6|30766.6|30731.6|59
1704468300000|2024-01-05 15:25:00|30774|30739|30780.4|30745.4|30782.6|30747.6|30774|30739|51
1704468600000|2024-01-05 15:30:00|30780.7|30745.7|30775.1|30740.1|30788.6|30753.6|30773.8|30738.8|125
1704468900000|2024-01-05 15:35:00|30775.4|30740.4|30776.7|30741.7|30778.3|30743.3|30772.9|30737.9|76
1704469200000|2024-01-05 15:40:00|30776.9|30741.9|30772.5|30737.5|30778.4|30743.4|30771|30736|84
1704469500000|2024-01-05 15:45:00|30773|30738|30778.6|30743.6|30786.2|30751.2|30771|30736|60
1704469800000|2024-01-05 15:50:00|30781|30746|30778.8|30743.8|30793.5|30758.5|30778|30743|30
1704470100000|2024-01-05 15:55:00|30779.5|30744.5|30781.3|30746.3|30781.3|30746.3|30779.2|30744.2|25
1704470400000|2024-01-05 16:00:00|30781.6|30746.6|30780.6|30745.6|30783.6|30748.6|30778.3|30743.3|66
1704470700000|2024-01-05 16:05:00|30780.3|30745.3|30780|30745|30782.6|30747.6|30779.1|30744.1|67
1704471000000|2024-01-05 16:10:00|30780.2|30745.2|30769.2|30734.2|30781.7|30746.7|30767.7|30732.7|66
1704471300000|2024-01-05 16:15:00|30768.7|30733.7|30763.9|30728.9|30768.7|30733.7|30746.8|30711.8|64
1704471600000|2024-01-05 16:20:00|30763.5|30728.5|30787.4|30752.4|30790.6|30755.6|30763.5|30728.5|108
1704471900000|2024-01-05 16:25:00|30787|30752|30781.6|30746.6|30787|30752|30781|30746|26
1704472200000|2024-01-05 16:30:00|30782|30747|30779.7|30744.7|30782|30747|30779.5|30744.5|7
1704472500000|2024-01-05 16:35:00|30778.8|30743.8|30773.7|30738.7|30778.8|30743.8|30773.5|30738.5|23
1704472800000|2024-01-05 16:40:00|30774.5|30739.5|30778.6|30743.6|30779.6|30744.6|30774.5|30739.5|24
1704473100000|2024-01-05 16:45:00|30778.1|30743.1|30783|30748|30786.4|30751.4|30777.6|30742.6|36
1704473400000|2024-01-05 16:50:00|30782.5|30747.5|30783.2|30748.2|30783.2|30748.2|30782.5|30747.5|5
1704473700000|2024-01-05 16:55:00|30783.7|30748.7|30800|30762|30810|30774.5|30783.7|30748.7|112
1704474000000|2024-01-05 17:00:00|30801|30763|30801.5|30766.5|30812|30774.7|30793|30758|112
1704474300000|2024-01-05 17:05:00|30802|30767|30804|30769|30809|30774|30791.5|30756.5|50
1704474600000|2024-01-05 17:10:00|30804.5|30769.5|30782.7|30747.7|30806.7|30771.7|30781.5|30746.5|44
1704474900000|2024-01-05 17:15:00|30782.9|30747.9|30810.2|30768.2|30810.2|30768.2|30781.6|30746.6|57
1704475200000|2024-01-05 17:20:00|30801.9|30759.9|30800.7|30765.7|30808.8|30773.6|30796.3|30758.2|39
1704475500000|2024-01-05 17:25:00|30798.3|30763.3|30798.4|30763.4|30807.1|30772.1|30798.3|30763.3|10
1704475800000|2024-01-05 17:30:00|30798.3|30763.3|30807.6|30772.6|30807.6|30772.6|30797.9|30762.9|12
1704476100000|2024-01-05 17:35:00|30807.7|30772.7|30812.6|30777.6|30812.6|30777.6|30807.7|30772.7|3
1704476400000|2024-01-05 17:40:00|30812.7|30777.7|30795.4|30760.4|30813|30778|30795.4|30760.4|51
1704476700000|2024-01-05 17:45:00|30795.1|30760.1|30804|30769|30807|30772|30795|30760|10
1704477000000|2024-01-05 17:50:00|30803|30768|30802.2|30767.2|30803|30768|30786.3|30751.3|31
1704477300000|2024-01-05 17:55:00|30802.8|30767.8|30805.3|30770.3|30805.3|30770.3|30802.8|30767.8|2
1704477600000|2024-01-05 18:00:00|30805.5|30770.5|30811.6|30776.6|30813|30778|30804.7|30769.7|27
1704477900000|2024-01-05 18:05:00|30812|30777|30811|30776|30812.6|30777.6|30810|30775|10
1704478200000|2024-01-05 18:10:00|30809.6|30774.6|30811|30776|30812|30777|30808.6|30773.6|33
1704478500000|2024-01-05 18:15:00|30808.7|30773.7|30809.3|30774.3|30810|30775|30804.2|30769.2|38
1704478800000|2024-01-05 18:20:00|30809|30774|30813|30778|30813.5|30788|30802.5|30774|22
1704479100000|2024-01-05 18:25:00|30813.5|30778.5|30812.7|30777.7|30815.4|30780.4|30812.4|30777.4|17
1704479400000|2024-01-05 18:30:00|30812.6|30777.6|30810|30775|30812.6|30777.6|30808.5|30773.5|15
1704479700000|2024-01-05 18:35:00|30809.5|30774.5|30799.5|30779.5|30809.5|30780.5|30799.5|30774|5
1704480000000|2024-01-05 18:40:00|30800|30780|30806|30771|30806|30780|30797.5|30769.1|18
1704480300000|2024-01-05 18:45:00|30806.2|30771.2|30796|30761|30806.2|30771.2|30791.6|30756.6|30
1704480600000|2024-01-05 18:50:00|30796.2|30761.2|30799.1|30764.1|30799.1|30764.1|30796.2|30761.2|8
1704480900000|2024-01-05 18:55:00|30797.6|30762.6|30800.3|30765.3|30800.3|30765.3|30797.6|30762.6|3
1704481200000|2024-01-05 19:00:00|30799.4|30764.4|30799|30764|30799.4|30764.4|30798.2|30763.2|4
1704481500000|2024-01-05 19:05:00|30798.2|30763.2|30798.2|30763.2|30798.2|30763.2|30798.2|30763.2|1
1704481800000|2024-01-05 19:10:00|30798|30763|30797|30762|30798|30763|30797|30762|9
1704482100000|2024-01-05 19:15:00|30797.1|30762.1|30798.3|30763.3|30798.3|30763.3|30797|30762|10
1704482400000|2024-01-05 19:20:00|30798.2|30763.2|30791.8|30756.8|30798.2|30763.2|30791.8|30756.8|16
1704482700000|2024-01-05 19:25:00|30791.1|30756.1|30791.5|30756.5|30792|30757|30790.5|30755.5|11
1704483000000|2024-01-05 19:30:00|30792|30757|30792|30757|30792.5|30757.5|30791.1|30756.1|9
1704483300000|2024-01-05 19:35:00|30791.5|30756.5|30796.8|30761.8|30797|30762|30790.5|30755.5|18
1704483600000|2024-01-05 19:40:00|30797.3|30762.3|30802.5|30767.5|30802.5|30767.5|30797.3|30762.3|6
1704483900000|2024-01-05 19:45:00|30803|30768|30803|30768|30803.5|30768.5|30803|30768|3
1704484200000|2024-01-05 19:50:00|30802.5|30767.5|30808.9|30773.9|30808.9|30773.9|30802.5|30767.5|8
1704484500000|2024-01-05 19:55:00|30810.1|30775.1|30808.4|30773.4|30811.6|30776.6|30808.4|30773.4|7
1704484800000|2024-01-05 20:00:00|30810|30768|30812.5|30770.5|30813|30771|30808.5|30766.5|25
1704485100000|2024-01-05 20:05:00|30813|30771|30810.5|30768.5|30814.5|30772.5|30810.5|30768.5|20
1704485400000|2024-01-05 20:10:00|30811|30769|30811|30769|30811.5|30769.5|30810.5|30768.5|13
1704485700000|2024-01-05 20:15:00|30811.5|30769.5|30812|30770|30812|30770|30810.5|30768.5|10
1704486000000|2024-01-05 20:20:00|30811.5|30769.5|30808|30768|30812|30770|30808|30766|15
1704486300000|2024-01-05 20:25:00|30807.5|30765.5|30802|30767|30807.5|30769|30801.5|30765.5|25
1704486600000|2024-01-05 20:30:00|30802.5|30767.5|30805|30770|30806.7|30771.7|30802.5|30767.5|20
1704486900000|2024-01-05 20:35:00|30805.5|30770.5|30812|30777|30812|30777|30805|30770|26
1704487200000|2024-01-05 20:40:00|30812.5|30777.5|30811.5|30776.5|30812.5|30777.5|30811.5|30776.5|7
1704487500000|2024-01-05 20:45:00|30812.5|30777.5|30814.5|30779.5|30815|30787|30806.5|30777.5|9
1704487800000|2024-01-05 20:50:00|30806.5|30786.5|30812|30792|30812|30792|30806.5|30786.5|4
1704679200000|2024-01-08 02:00:00|30763.5|30743.5|30769|30749|30773.2|30753.2|30763.5|30743.5|64
1704679500000|2024-01-08 02:05:00|30769.2|30749.2|30771.5|30751.5|30771.6|30751.6|30762.5|30742.5|42
1704679800000|2024-01-08 02:10:00|30770.5|30750.5|30776|30756|30777|30757|30770.5|30750.5|13
1704680100000|2024-01-08 02:15:00|30776.5|30756.5|30775|30755|30782|30762|30775|30755|25
1704680400000|2024-01-08 02:20:00|30772|30752|30767.5|30747.5|30772|30752|30762.6|30742.6|50
1704680700000|2024-01-08 02:25:00|30767|30747|30780|30760|30782.5|30762.5|30767|30747|33
1704681000000|2024-01-08 02:30:00|30780.5|30760.5|30802.5|30782.5|30802.5|30782.5|30780.5|30760.5|58
1704681300000|2024-01-08 02:35:00|30803|30783|30797.5|30777.5|30804.5|30784.5|30797|30777|30
1704681600000|2024-01-08 02:40:00|30798|30778|30802|30782|30802|30782|30797.5|30777.5|34
1704681900000|2024-01-08 02:45:00|30801.7|30781.7|30787|30767|30802|30782|30779.4|30751.6|66
1704682200000|2024-01-08 02:50:00|30786.5|30766.5|30795.5|30775.5|30806|30786|30785|30765|48
1704682500000|2024-01-08 02:55:00|30801.5|30781.5|30803|30783|30807|30787|30800|30780|48
1704682800000|2024-01-08 03:00:00|30803.5|30783.5|30808|30788|30810.5|30790.5|30802.2|30782.2|51
1704683100000|2024-01-08 03:05:00|30807.5|30787.5|30793.7|30758.7|30808|30788|30780.5|30754.5|62
1704683400000|2024-01-08 03:10:00|30794|30759|30796.6|30776.6|30797.5|30777.5|30785.9|30759|118
1704683700000|2024-01-08 03:15:00|30796.5|30776.5|30798.5|30778.5|30802.5|30782.5|30796.1|30776.1|52
1704684000000|2024-01-08 03:20:00|30798|30778|30797.4|30777.4|30798.6|30778.6|30787|30767|54
1704684300000|2024-01-08 03:25:00|30797.5|30777.5|30795.5|30775.5|30801.5|30781.5|30791|30771|35
1704684600000|2024-01-08 03:30:00|30795.9|30775.9|30794|30774|30796.5|30776.5|30794|30774|27
1704684900000|2024-01-08 03:35:00|30794.1|30774.1|30792|30772|30795|30775|30791.9|30771.9|30
1704685200000|2024-01-08 03:40:00|30792.5|30772.5|30810.5|30790.5|30810.7|30790.7|30791.5|30771.5|82
1704685500000|2024-01-08 03:45:00|30810.2|30790.2|30816|30796|30816|30796|30809.5|30789.5|38
1704685800000|2024-01-08 03:50:00|30815.5|30795.5|30826|30806|30834.5|30814.5|30813.7|30793.7|80
1704686100000|2024-01-08 03:55:00|30826.5|30806.5|30818|30798|30828.5|30808.5|30816.5|30796.5|48
1704686400000|2024-01-08 04:00:00|30817.5|30797.5|30820.5|30800.5|30820.9|30800.9|30815.4|30795.4|40
1704686700000|2024-01-08 04:05:00|30820.1|30800.1|30822.5|30802.5|30823.6|30803.6|30818.5|30798.5|195
1704687000000|2024-01-08 04:10:00|30822.2|30802.2|30817.5|30797.5|30825.5|30805.5|30817.5|30797.5|40
1704687300000|2024-01-08 04:15:00|30817|30797|30811|30791|30817|30797|30807|30787|36
1704687600000|2024-01-08 04:20:00|30811.5|30791.5|30809.4|30789.4|30812|30792|30809|30789|36
1704687900000|2024-01-08 04:25:00|30809.9|30789.9|30809.4|30789.4|30809.9|30789.9|30809.4|30789.4|4
1704688200000|2024-01-08 04:30:00|30809.5|30789.5|30810.9|30790.9|30810.9|30790.9|30809.5|30789.5|11
1704688500000|2024-01-08 04:35:00|30810.6|30790.6|30810.5|30790.5|30815.5|30795.5|30807.5|30787.5|32
1704688800000|2024-01-08 04:40:00|30810|30790|30810|30790|30812.3|30792.3|30807.5|30787.5|31
1704689100000|2024-01-08 04:45:00|30809.5|30789.5|30810|30790|30810.4|30790.4|30809|30789|84
1704689400000|2024-01-08 04:50:00|30810.4|30790.4|30811|30791|30811.8|30791.8|30810|30790|27
1704689700000|2024-01-08 04:55:00|30810.5|30790.5|30809.4|30789.4|30810.5|30790.5|30809|30789|11
1704690000000|2024-01-08 05:00:00|30809.1|30789.1|30809.5|30789.5|30810.4|30790.4|30808.9|30788.9|47
1704690300000|2024-01-08 05:05:00|30809.6|30789.6|30808.5|30788.5|30810.4|30790.4|30808.5|30788.5|19
1704690600000|2024-01-08 05:10:00|30809|30789|30809.4|30789.4|30809.5|30789.5|30808.5|30788.5|8
1704690900000|2024-01-08 05:15:00|30809.1|30789.1|30808.6|30788.6|30809.1|30789.1|30808.6|30788.6|5
1704691200000|2024-01-08 05:20:00|30808.5|30788.5|30808|30788|30808.5|30788.5|30807.6|30787.6|67
1704691500000|2024-01-08 05:25:00|30807.9|30787.9|30808|30788|30808|30788|30807.7|30787.7|203
1704691800000|2024-01-08 05:30:00|30808.5|30788.5|30814|30794|30814|30794|30807.2|30787.2|34
1704692100000|2024-01-08 05:35:00|30814.4|30794.4|30815.6|30795.6|30816.2|30796.2|30814.4|30794.4|17
1704692400000|2024-01-08 05:40:00|30815.1|30795.1|30817|30797|30817|30797|30815.1|30795.1|12
1704692700000|2024-01-08 05:45:00|30817.5|30797.5|30812|30792|30817.5|30797.5|30812|30792|31
1704693000000|2024-01-08 05:50:00|30812.4|30792.4|30806.5|30786.5|30814|30794|30806|30786|13
1704693300000|2024-01-08 05:55:00|30806|30786|30801.5|30781.5|30806|30786|30801.5|30781.5|17
1704693600000|2024-01-08 06:00:00|30801|30781|30801|30781|30801.5|30781.5|30800.5|30780.5|5
1704693900000|2024-01-08 06:05:00|30800|30780|30776|30756|30800|30780|30770.3|30750.3|120
1704694200000|2024-01-08 06:10:00|30776.5|30756.5|30775.5|30755.5|30778|30758|30773.5|30753.5|53
1704694500000|2024-01-08 06:15:00|30778.5|30758.5|30775.1|30755.1|30778.5|30758.5|30767.4|30747.4|55
1704694800000|2024-01-08 06:20:00|30775|30755|30770.7|30750.7|30775.5|30755.5|30768.9|30748.9|58
1704695100000|2024-01-08 06:25:00|30770.5|30750.5|30767.1|30747.1|30773.6|30753.6|30765.9|30745.9|79
1704695400000|2024-01-08 06:30:00|30767.6|30747.6|30763.4|30743.4|30772.4|30752.4|30763.4|30743.4|55
1704695700000|2024-01-08 06:35:00|30763.9|30743.9|30770.5|30750.5|30770.5|30750.5|30763.2|30743.2|38
1704696000000|2024-01-08 06:40:00|30770|30750|30772|30752|30772.5|30752.5|30767.5|30747.5|15
1704696300000|2024-01-08 06:45:00|30777|30757|30777.5|30757.5|30777.5|30757.5|30774.5|30754.5|21
1704696600000|2024-01-08 06:50:00|30777|30757|30776.5|30756.5|30777.5|30757.5|30771.5|30751.5|31
1704696900000|2024-01-08 06:55:00|30777|30757|30777.5|30757.5|30778|30758|30776.5|30756.5|12
1704697200000|2024-01-08 07:00:00|30778|30758|30779|30759|30779|30759|30773.5|30753.5|16
1704697500000|2024-01-08 07:05:00|30778.5|30758.5|30777.5|30757.5|30779|30759|30777|30757|19
1704697800000|2024-01-08 07:10:00|30777|30757|30775.5|30755.5|30777|30757|30775.5|30755.5|8
1704698100000|2024-01-08 07:15:00|30776|30756|30778|30758|30778|30758|30776|30756|7
1704698400000|2024-01-08 07:20:00|30778.5|30758.5|30782.5|30762.5|30785|30765|30778.5|30758.5|25
1704698700000|2024-01-08 07:25:00|30779.5|30759.5|30778|30758|30780.5|30760.5|30775.9|30755.9|24
1704699000000|2024-01-08 07:30:00|30779|30759|30781.1|30761.1|30781.2|30761.2|30779|30759|20
1704699300000|2024-01-08 07:35:00|30781|30761|30781|30761|30782.5|30762.5|30780.5|30760.5|14
1704699600000|2024-01-08 07:40:00|30781.4|30761.4|30806.6|30786.6|30806.6|30786.6|30781.4|30761.4|50
1704699900000|2024-01-08 07:45:00|30807|30787|30794.3|30774.3|30810.1|30790.1|30793.6|30773.6|86
1704700200000|2024-01-08 07:50:00|30794.1|30774.1|30796|30776|30796.5|30776.5|30793.5|30773.5|22
1704700500000|2024-01-08 07:55:00|30796.5|30776.5|30796.5|30776.5|30797.5|30777.5|30796|30776|11
1704700800000|2024-01-08 08:00:00|30796|30776|30801.9|30781.9|30806.4|30786.4|30796|30776|63
1704701100000|2024-01-08 08:05:00|30802.9|30782.9|30804.4|30784.4|30810|30790|30802.9|30782.9|87
1704701400000|2024-01-08 08:10:00|30804|30784|30842|30807|30851|30816|30804|30784|108
1704701700000|2024-01-08 08:15:00|30841.5|30806.5|30830.1|30810.1|30841.5|30814.5|30825.1|30805.1|76
1704702000000|2024-01-08 08:20:00|30829.7|30809.7|30831.5|30811.5|30832.1|30812.1|30829.1|30809.1|40
1704702300000|2024-01-08 08:25:00|30831.3|30811.3|30845.5|30825.5|30845.5|30825.5|30831.3|30811.3|59
1704702600000|2024-01-08 08:30:00|30846|30826|30824.6|30789.6|30846|30826|30820|30785|85
1704702900000|2024-01-08 08:35:00|30825|30790|30829.5|30794.5|30832.3|30797.3|30825|30790|30
1704703200000|2024-01-08 08:40:00|30830|30795|30821|30801|30830.5|30801|30819.5|30792|37
1704703500000|2024-01-08 08:45:00|30820.6|30800.6|30818|30798|30820.6|30800.6|30818|30798|24
1704703800000|2024-01-08 08:50:00|30817.8|30797.8|30820.2|30800.2|30820.2|30800.2|30817.8|30797.8|23
1704704100000|2024-01-08 08:55:00|30820.6|30800.6|30821.4|30801.4|30824.3|30804.3|30820.6|30800.6|17
1704704400000|2024-01-08 09:00:00|30821.6|30801.6|30823.8|30803.8|30823.8|30803.8|30821.6|30801.6|11
1704704700000|2024-01-08 09:05:00|30824.4|30804.4|30825.2|30805.2|30830.2|30810.2|30824.4|30804.4|33
1704705000000|2024-01-08 09:10:00|30824.5|30804.5|30823.9|30803.9|30826.3|30806.3|30823.9|30803.9|30
1704705300000|2024-01-08 09:15:00|30824.2|30804.2|30825.9|30805.9|30826.4|30806.4|30821.8|30801.8|41
1704705600000|2024-01-08 09:20:00|30825.8|30805.8|30847.5|30812.5|30847.5|30818.5|30825.5|30805.5|50
1704705900000|2024-01-08 09:25:00|30848.5|30813.5|30848|30813|30848.5|30813.5|30846|30811|38
1704706200000|2024-01-08 09:30:00|30848.1|30813.1|30864.5|30844.5|30864.5|30844.5|30848.1|30813.1|67
1704706500000|2024-01-08 09:35:00|30865|30845|30863|30843|30866.6|30845.5|30857.9|30831.1|51
1704706800000|2024-01-08 09:40:00|30862.5|30842.5|30859.7|30839.7|30870.3|30850.3|30859.6|30839.6|56
1704707100000|2024-01-08 09:45:00|30859.1|30839.1|30852|30817|30859.9|30839.9|30844.8|30816.5|44
1704707400000|2024-01-08 09:50:00|30852.5|30817.5|30846.5|30811.5|30855.5|30820.5|30846|30811|27
1704707700000|2024-01-08 09:55:00|30841|30821|30850.5|30815.5|30853|30826|30841|30815.5|27
1704708000000|2024-01-08 10:00:00|30850|30815|30846.5|30811.5|30850|30815|30835|30800|56
1704708300000|2024-01-08 10:05:00|30846|30811|30847|30812|30849|30814|30845|30810|19
1704708600000|2024-01-08 10:10:00|30847.5|30812.5|30852.1|30817.1|30852.5|30825.1|30842.3|30810.9|30
1704708900000|2024-01-08 10:15:00|30843.3|30823.3|30829.5|30794.5|30843.3|30823.3|30829.5|30794.5|31
1704709200000|2024-01-08 10:20:00|30830.6|30795.6|30832|30797|30835|30800|30830.2|30795.2|25
1704709500000|2024-01-08 10:25:00|30831.6|30796.6|30830.6|30795.6|30832|30797|30830.6|30795.6|10
1704709800000|2024-01-08 10:30:00|30830.4|30795.4|30830|30795|30830.6|30795.6|30829.5|30794.5|10
1704710100000|2024-01-08 10:35:00|30829.5|30794.5|30833|30813|30836|30813|30828.5|30794.5|34
1704710400000|2024-01-08 10:40:00|30832|30812|30835.2|30815.2|30835.2|30815.2|30832|30812|22
1704710700000|2024-01-08 10:45:00|30834.5|30814.5|30828|30808|30834.5|30814.5|30824.5|30804.5|23
1704711000000|2024-01-08 10:50:00|30827.5|30807.5|30827.5|30807.5|30829|30809|30827.5|30807.5|11
1704711300000|2024-01-08 10:55:00|30828|30808|30835|30815|30836.5|30816.5|30827.5|30807.5|18
1704711600000|2024-01-08 11:00:00|30834.7|30814.7|30835.5|30815.5|30836|30816|30833.6|30813.6|27
1704711900000|2024-01-08 11:05:00|30836|30816|30836|30816|30836|30816|30835|30815|5
1704712200000|2024-01-08 11:10:00|30836.5|30816.5|30834|30814|30836.5|30816.5|30834|30814|6
1704712500000|2024-01-08 11:15:00|30833.5|30813.5|30835.5|30815.5|30837.5|30817.5|30833|30813|26
1704712800000|2024-01-08 11:20:00|30837|30817|30843.5|30823.5|30844.5|30824.5|30837|30817|14
1704713100000|2024-01-08 11:25:00|30843|30823|30847.5|30827.5|30848.5|30828.5|30843|30823|10
1704713400000|2024-01-08 11:30:00|30847|30827|30852.5|30832.5|30852.5|30832.5|30846.5|30826.5|15
1704713700000|2024-01-08 11:35:00|30853|30833|30857.5|30837.5|30858|30838|30852.5|30832.5|13
1704714000000|2024-01-08 11:40:00|30858|30838|30858|30838|30858|30838|30858|30838|1
1704714300000|2024-01-08 11:45:00|30857.5|30837.5|30858|30838|30858|30838|30857.5|30837.5|2
1704714600000|2024-01-08 11:50:00|30859|30839|30865.3|30845.3|30866|30846|30859|30839|29
1704714900000|2024-01-08 11:55:00|30865.5|30845.5|30874|30839|30874|30845.5|30865.5|30837|11
1704715200000|2024-01-08 12:00:00|30873|30838|30865.5|30845.5|30874.5|30847|30865.5|30838|12
1704715500000|2024-01-08 12:05:00|30864.3|30844.3|30863.3|30828.3|30865.5|30844.3|30858.5|30827.2|45
1704715800000|2024-01-08 12:10:00|30863.8|30828.8|30866|30831|30867|30832|30863.3|30828.3|15
1704716100000|2024-01-08 12:15:00|30866.3|30831.3|30872.7|30837.7|30874.2|30844.4|30864.4|30831.3|19
1704716400000|2024-01-08 12:20:00|30873.2|30838.2|30865.8|30845.8|30873.2|30846.2|30865.5|30837.8|22
1704716700000|2024-01-08 12:25:00|30865.2|30845.2|30865.5|30845.5|30866.1|30846.1|30864.5|30844.5|20
1704717000000|2024-01-08 12:30:00|30865.2|30845.2|30870.1|30850.1|30881|30853.5|30865.2|30845.2|34
1704717300000|2024-01-08 12:35:00|30870.3|30850.3|30870.3|30850.3|30871.2|30851.2|30868|30848|26
1704717600000|2024-01-08 12:40:00|30870.2|30850.2|30878.2|30843.2|30878.5|30851.5|30868.3|30843.2|31
1704717900000|2024-01-08 12:45:00|30878|30843|30863.5|30843.5|30878|30848|30863.5|30838|35
1704718200000|2024-01-08 12:50:00|30863.2|30843.2|30863.4|30843.4|30868|30848|30859.6|30839.6|53
1704718500000|2024-01-08 12:55:00|30862.9|30842.9|30864.5|30844.5|30866|30846|30862.5|30842.5|19
1704718800000|2024-01-08 13:00:00|30864.7|30844.7|30868.6|30833.6|30868.7|30845.5|30860.1|30833.2|45
1704719100000|2024-01-08 13:05:00|30868.5|30833.5|30865|30845|30871.5|30845|30864.4|30833|21
1704719400000|2024-01-08 13:10:00|30865.1|30845.1|30872|30837|30872|30846.7|30864.2|30835.8|22
1704719700000|2024-01-08 13:15:00|30871.5|30836.5|30872|30837|30872|30837|30871.5|30836.5|2
1704720000000|2024-01-08 13:20:00|30862.1|30842.1|30860.5|30840.5|30862.1|30842.1|30860|30840|14
1704720300000|2024-01-08 13:25:00|30860|30840|30860|30840|30860.5|30840.5|30860|30840|3
1704720600000|2024-01-08 13:30:00|30858.7|30838.7|30858.5|30838.5|30861.1|30841.1|30857.5|30837.5|25
1704720900000|2024-01-08 13:35:00|30858|30838|30849.7|30829.7|30858|30838|30848.1|30828.1|83
1704721200000|2024-01-08 13:40:00|30850.2|30830.2|30870.5|30835.5|30873|30838|30850.2|30828.8|35
1704721500000|2024-01-08 13:45:00|30870|30835|30860.2|30825.2|30871|30836|30850.2|30825.2|49
1704721800000|2024-01-08 13:50:00|30860.5|30825.5|30858.8|30838.8|30862.2|30838.8|30857.5|30823.5|24
1704722100000|2024-01-08 13:55:00|30859.2|30839.2|30863.7|30843.7|30873|30853|30859.2|30839.2|30
1704722400000|2024-01-08 14:00:00|30863.3|30843.3|30861|30841|30864|30844|30857|30837|28
1704722700000|2024-01-08 14:05:00|30860.5|30840.5|30860.5|30840.5|30860.9|30840.9|30860.5|30840.5|6
1704723000000|2024-01-08 14:10:00|30860|30840|30854.7|30819.7|30862|30840|30854.4|30819.7|20
1704723300000|2024-01-08 14:15:00|30854.6|30819.6|30853.6|30818.6|30856|30821|30851.8|30816.8|21
1704723600000|2024-01-08 14:20:00|30854.1|30819.1|30867.2|30832.2|30868.2|30833.2|30854.1|30819.1|33
1704723900000|2024-01-08 14:25:00|30867.5|30832.5|30855|30835|30867.8|30835|30853.5|30825.7|24
1704724200000|2024-01-08 14:30:00|30855.5|30835.5|30837|30817|30855.5|30835.5|30837|30817|34
1704724500000|2024-01-08 14:35:00|30844|30809|30847.2|30812.2|30852.6|30817.6|30831.7|30796.7|59
1704724800000|2024-01-08 14:40:00|30846.7|30811.7|30844.1|30809.1|30847.5|30819.5|30836.5|30808.5|41
1704725100000|2024-01-08 14:45:00|30843.5|30808.5|30832|30797|30845|30810|30829.5|30794.5|16
1704725400000|2024-01-08 14:50:00|30831.5|30796.5|30833.2|30798.2|30837.5|30812.5|30830.9|30795.9|28
1704725700000|2024-01-08 14:55:00|30833.5|30798.5|30823.5|30788.5|30837|30802|30814.1|30779.1|37
1704726000000|2024-01-08 15:00:00|30822.5|30787.5|30812.5|30777.5|30822.5|30790.2|30804.7|30775.5|15
1704726300000|2024-01-08 15:05:00|30796.7|30776.7|30782|30762|30803.5|30776.7|30780|30753|69
1704726600000|2024-01-08 15:10:00|30790|30755|30799.1|30764.1|30799.1|30775|30782.3|30755|32
1704726900000|2024-01-08 15:15:00|30799.5|30764.5|30796.5|30761.5|30805|30770|30796.5|30761.5|47
1704727200000|2024-01-08 15:20:00|30797|30762|30799.1|30764.1|30799.1|30764.1|30796.5|30761.5|14
1704727500000|2024-01-08 15:25:00|30799.5|30764.5|30793.5|30773.5|30799.5|30773.5|30790.5|30761.5|20
1704727800000|2024-01-08 15:30:00|30793.3|30773.3|30788|30768|30793.3|30773.3|30784|30764|33
1704728100000|2024-01-08 15:35:00|30788.5|30768.5|30789.5|30769.5|30790|30770|30788.5|30768.5|19
1704728400000|2024-01-08 15:40:00|30789|30769|30788|30768|30789.6|30769.6|30787.5|30767.5|23
1704728700000|2024-01-08 15:45:00|30789|30769|30788|30768|30792|30772|30787.5|30767.5|37
1704729000000|2024-01-08 15:50:00|30787.6|30767.6|30789.4|30754.4|30790.2|30768.1|30782.7|30754.4|28
1704729300000|2024-01-08 15:55:00|30789.1|30754.1|30790.2|30755.2|30791.2|30756.2|30787.9|30752.9|23
1704729600000|2024-01-08 16:00:00|30789.1|30754.1|30786.3|30751.3|30789.7|30754.7|30784.6|30749.6|15
1704729900000|2024-01-08 16:05:00|30786.7|30751.7|30769|30749|30786.7|30751.7|30764.1|30739.5|38
1704730200000|2024-01-08 16:10:00|30768.5|30748.5|30769.6|30749.6|30770.2|30750.2|30765.2|30745.2|24
1704730500000|2024-01-08 16:15:00|30769.4|30749.4|30769.5|30749.5|30770.4|30750.4|30769.4|30749.4|12
1704730800000|2024-01-08 16:20:00|30770.4|30750.4|30770|30750|30770.4|30750.4|30769.2|30749.2|14
1704731100000|2024-01-08 16:25:00|30770.4|30750.4|30770|30750|30770.8|30750.8|30770|30750|10
1704731400000|2024-01-08 16:30:00|30770.4|30750.4|30769.8|30749.8|30770.4|30750.4|30769.8|30749.8|7
1704731700000|2024-01-08 16:35:00|30770.4|30750.4|30769.5|30749.5|30770.4|30750.4|30769|30749|9
1704732000000|2024-01-08 16:40:00|30769.8|30749.8|30770|30750|30770.2|30750.2|30769.6|30749.6|6
1704732300000|2024-01-08 16:45:00|30770.3|30750.3|30768.5|30748.5|30770.3|30750.3|30768|30748|10
1704732600000|2024-01-08 16:50:00|30768|30748|30768|30748|30768|30748|30768|30748|1
1704732900000|2024-01-08 16:55:00|30769.5|30749.5|30769|30749|30769.5|30749.5|30769|30749|2
1704733200000|2024-01-08 17:00:00|30768.5|30748.5|30769|30749|30769.4|30749.4|30766|30746|18
1704733500000|2024-01-08 17:05:00|30764.9|30744.9|30776|30741|30776|30744.9|30763|30728|39
1704733800000|2024-01-08 17:10:00|30775|30740|30776|30741|30776|30741|30774.5|30739.5|15
1704734400000|2024-01-08 17:20:00|30775.6|30740.6|30768.1|30748.1|30775.6|30748.1|30768.1|30737|5
1704734700000|2024-01-08 17:25:00|30767|30747|30766.5|30746.5|30768.1|30748.1|30766.5|30746.5|10
1704735000000|2024-01-08 17:30:00|30774|30739|30759.8|30724.8|30776.8|30741.8|30758|30723|62
1704735300000|2024-01-08 17:35:00|30758.6|30723.6|30757.6|30722.6|30758.6|30723.6|30755.2|30720.2|15
1704735600000|2024-01-08 17:40:00|30757.8|30722.8|30757.6|30722.6|30757.8|30722.8|30757.6|30722.6|2
1704735900000|2024-01-08 17:45:00|30757.5|30722.5|30760.8|30725.8|30761.1|30726.1|30757.5|30722.5|17
1704736200000|2024-01-08 17:50:00|30761.1|30726.1|30761.1|30726.1|30761.1|30726.1|30761.1|30726.1|1
1704736500000|2024-01-08 17:55:00|30760.6|30725.6|30761.1|30726.1|30761.6|30726.6|30759.8|30724.8|17
1704736800000|2024-01-08 18:00:00|30761.6|30726.6|30754.5|30734.5|30762.1|30736.5|30754.5|30724.3|31
1704737100000|2024-01-08 18:05:00|30754.6|30734.6|30765|30730|30766.1|30744|30751.5|30728.4|43
1704737400000|2024-01-08 18:10:00|30763.3|30743.3|30770.6|30735.6|30772|30743.3|30763.3|30732.4|25
1704737700000|2024-01-08 18:15:00|30771.1|30736.1|30763.5|30743.5|30771.5|30747|30763|30735.5|22
1704738000000|2024-01-08 18:20:00|30763.6|30743.6|30774.1|30739.1|30778.1|30746.5|30763|30737.1|29
1704738300000|2024-01-08 18:25:00|30774.3|30739.3|30771.3|30736.3|30778.2|30743.2|30769.6|30734.6|60
1704738600000|2024-01-08 18:30:00|30771.6|30736.6|30770.3|30735.3|30771.8|30738.1|30758.1|30733|24
1704738900000|2024-01-08 18:35:00|30770.6|30735.6|30765.2|30745.2|30771.1|30745.7|30764.8|30735.3|16
1704739200000|2024-01-08 18:40:00|30764.5|30744.5|30767.5|30747.5|30771|30751|30764.5|30744.5|28
1704739500000|2024-01-08 18:45:00|30768|30748|30774.8|30739.8|30776.5|30749|30768|30738.5|29
1704739800000|2024-01-08 18:50:00|30774.5|30739.5|30773.8|30738.8|30775.5|30740.5|30773|30738|41
1704740100000|2024-01-08 18:55:00|30774|30739|30772.6|30737.6|30775.3|30740.3|30770|30735|28
1704740400000|2024-01-08 19:00:00|30772.1|30737.1|30770.6|30735.6|30772.1|30737.1|30770|30735|13
1704740700000|2024-01-08 19:05:00|30770.1|30735.1|30771.1|30736.1|30771.1|30736.1|30770.1|30735.1|3
1704741000000|2024-01-08 19:10:00|30770.6|30735.6|30766.1|30731.1|30770.6|30735.6|30766.1|30731.1|35
1704741300000|2024-01-08 19:15:00|30765.9|30730.9|30758.6|30738.6|30765.9|30738.9|30757.6|30730.9|22
1704741600000|2024-01-08 19:20:00|30759.1|30739.1|30758.5|30738.5|30759.8|30739.8|30758|30738|10
1704741900000|2024-01-08 19:25:00|30754.1|30734.1|30756.6|30721.6|30759.5|30734.1|30753.5|30721.4|33
1704742200000|2024-01-08 19:30:00|30756.5|30721.5|30755.4|30720.4|30756.5|30721.5|30753.5|30718.5|12
1704742500000|2024-01-08 19:35:00|30755|30720|30755|30720|30755|30720|30755|30720|1
1704742800000|2024-01-08 19:40:00|30754.9|30719.9|30752|30717|30754.9|30719.9|30751.2|30716.2|11
1704743100000|2024-01-08 19:45:00|30751.5|30716.5|30749.5|30714.5|30752|30720.8|30736|30708.5|37
1704743400000|2024-01-08 19:50:00|30745.8|30710.8|30750.8|30715.8|30752.5|30717.5|30742|30707|26
1704743700000|2024-01-08 19:55:00|30750.5|30715.5|30752.4|30717.4|30752.8|30717.8|30748.8|30713.8|44
1704744000000|2024-01-08 20:00:00|30751|30716|30753.5|30718.5|30753.5|30718.5|30750|30715|18
1704744300000|2024-01-08 20:05:00|30753|30718|30751|30716|30753.5|30718.5|30751|30716|8
1704744600000|2024-01-08 20:10:00|30751.5|30716.5|30754.8|30719.8|30756.7|30721.7|30751.5|30716.5|22
1704744900000|2024-01-08 20:15:00|30754.5|30719.5|30754.5|30719.5|30755.7|30720.7|30754.5|30719.5|22
1704745200000|2024-01-08 20:20:00|30753.3|30718.3|30753.1|30718.1|30754.6|30719.6|30750.2|30715.2|16
1704745500000|2024-01-08 20:25:00|30753|30718|30750.3|30715.3|30753.5|30718.5|30750.3|30715.3|10
1704745800000|2024-01-08 20:30:00|30749.7|30714.7|30745|30710|30749.7|30714.7|30745|30710|31
1704746100000|2024-01-08 20:35:00|30744.5|30709.5|30743.5|30708.5|30745|30710|30743.1|30708.1|13
1704746400000|2024-01-08 20:40:00|30744.5|30709.5|30749|30714|30749.5|30714.5|30744.5|30709.5|16
1704746700000|2024-01-08 20:45:00|30749.5|30714.5|30748.5|30713.5|30750.5|30715.5|30742.6|30707.6|60
1704747000000|2024-01-08 20:50:00|30748|30713|30747|30712|30748|30713|30746|30711|9
1704747300000|2024-01-08 20:55:00|30747.5|30712.5|30747|30712|30748.5|30713.5|30746|30711|14
1704765600000|2024-01-09 02:00:00|30766|30746|30756.4|30736.4|30766|30746|30756|30736|55
1704765900000|2024-01-09 02:05:00|30755.9|30735.9|30758.1|30738.1|30759.5|30739.5|30752.9|30732.9|59
1704766200000|2024-01-09 02:10:00|30758.6|30738.6|30772.3|30752.3|30772.8|30752.8|30758.6|30738.6|109
1704766500000|2024-01-09 02:15:00|30771.8|30751.8|30770|30750|30771.8|30751.8|30768.1|30748.1|34
1704766800000|2024-01-09 02:20:00|30769|30749|30766|30746|30769|30749|30765|30745|22
1704767100000|2024-01-09 02:25:00|30770|30750|30774|30754|30774.8|30754.8|30769|30749|42
1704767400000|2024-01-09 02:30:00|30775|30755|30774.5|30754.5|30782|30762|30774.4|30754.4|38
1704767700000|2024-01-09 02:35:00|30775|30755|30774.5|30754.5|30775.5|30755.5|30774.1|30754.1|8
1704768000000|2024-01-09 02:40:00|30775|30755|30782|30762|30784.1|30764.1|30775|30755|38
1704768300000|2024-01-09 02:45:00|30781|30761|30792.5|30772.5|30792.5|30772.5|30772.5|30752.5|64
1704768600000|2024-01-09 02:50:00|30793.2|30773.2|30807.5|30787.5|30808.5|30788.5|30792|30772|39
1704768900000|2024-01-09 02:55:00|30808|30788|30806|30786|30808|30788|30804.5|30784.5|26
1704769200000|2024-01-09 03:00:00|30805.5|30785.5|30789.9|30769.9|30807.5|30787.5|30786.5|30759|71
1704769500000|2024-01-09 03:05:00|30789.6|30769.6|30802.5|30782.5|30803.5|30783.5|30789.6|30769.6|40
1704769800000|2024-01-09 03:10:00|30801.3|30781.3|30803|30783|30803.2|30783.2|30798|30778|20
1704770400000|2024-01-09 03:20:00|30803.5|30783.5|30816|30796|30818|30798|30803|30783|39
1704770700000|2024-01-09 03:25:00|30816.2|30796.2|30800.8|30780.8|30816.7|30796.7|30800.5|30780.5|79
1704771000000|2024-01-09 03:30:00|30802|30782|30797|30777|30804|30784|30796.3|30776.3|55
1704771300000|2024-01-09 03:35:00|30796|30776|30797|30777|30808.8|30788.8|30790.5|30770.5|84
1704771600000|2024-01-09 03:40:00|30797.5|30777.5|30802.5|30782.5|30802.5|30782.5|30795.1|30775.1|42
1704771900000|2024-01-09 03:45:00|30803|30783|30806.8|30786.8|30809.5|30789.5|30800|30780|14
1704772200000|2024-01-09 03:50:00|30807|30787|30803|30783|30807|30787|30803|30783|22
1704772500000|2024-01-09 03:55:00|30804|30784|30807.4|30787.4|30807.4|30787.4|30803.5|30783.5|23
1704772800000|2024-01-09 04:00:00|30807.9|30787.9|30825|30805|30842.2|30808|30807.2|30787.2|58
1704773100000|2024-01-09 04:05:00|30825.2|30805.2|30817.5|30797.5|30829|30809|30817.5|30797.5|47
1704773400000|2024-01-09 04:10:00|30818.5|30798.5|30830.7|30810.7|30834.5|30814.5|30818.5|30798.5|38
1704773700000|2024-01-09 04:15:00|30830.5|30810.5|30833.3|30813.3|30835|30815|30830.5|30810.5|16
1704774000000|2024-01-09 04:20:00|30833.5|30813.5|30831.5|30811.5|30834.5|30814.5|30830.7|30810.7|26
1704774300000|2024-01-09 04:25:00|30832|30812|30832|30812|30833|30813|30831|30811|13
1704774600000|2024-01-09 04:30:00|30831.5|30811.5|30830.5|30810.5|30832|30812|30827.5|30807.5|18
1704774900000|2024-01-09 04:35:00|30831|30811|30829|30809|30831.5|30811.5|30828.5|30808.5|7
1704775200000|2024-01-09 04:40:00|30828.5|30808.5|30822|30802|30847.5|30819|30822|30798|43
1704775500000|2024-01-09 04:45:00|30822.5|30802.5|30827.5|30807.5|30828.5|30808.5|30822|30802|21
1704775800000|2024-01-09 04:50:00|30828|30808|30821.5|30801.5|30828.5|30808.5|30821.5|30801.5|27
1704776100000|2024-01-09 04:55:00|30822.5|30802.5|30820.5|30800.5|30822.5|30802.5|30819.5|30799.5|18
1704776400000|2024-01-09 05:00:00|30820|30800|30820.5|30800.5|30821.5|30801.5|30820|30800|18
1704776700000|2024-01-09 05:05:00|30820.9|30800.9|30818|30798|30821|30801|30817.5|30797.5|18
1704777000000|2024-01-09 05:10:00|30818.5|30798.5|30821.5|30801.5|30822|30802|30818|30798|7
1704777300000|2024-01-09 05:15:00|30821.9|30801.9|30832.5|30812.5|30832.5|30812.5|30821|30801|19
1704777600000|2024-01-09 05:20:00|30833|30813|30837.2|30817.2|30839.8|30819.8|30833|30813|38
1704777900000|2024-01-09 05:25:00|30836.7|30816.7|30838.5|30818.5|30840.5|30820.5|30836.7|30816.7|75
1704778200000|2024-01-09 05:30:00|30839|30819|30833|30813|30840.5|30820.5|30831.9|30811.9|45
1704778500000|2024-01-09 05:35:00|30833.5|30813.5|30833.5|30813.5|30833.5|30813.5|30831.7|30811.7|10
1704778800000|2024-01-09 05:40:00|30834|30814|30842|30822|30843|30823|30834|30814|19
1704779100000|2024-01-09 05:45:00|30841.8|30821.8|30846.5|30826.5|30849.5|30829.5|30841.3|30821.3|17
1704779400000|2024-01-09 05:50:00|30847|30827|30846.5|30826.5|30847.5|30827.5|30843|30823|32
1704779700000|2024-01-09 05:55:00|30847|30827|30851.5|30831.5|30852.5|30832.5|30847|30827|15
1704780000000|2024-01-09 06:00:00|30852|30832|30875.5|30855.5|30876|30856|30851|30831|31
1704780300000|2024-01-09 06:05:00|30876|30856|30853|30833|30876|30856|30853|30833|54
1704780600000|2024-01-09 06:10:00|30852.5|30832.5|30857|30837|30857|30837|30852|30832|18
1704780900000|2024-01-09 06:15:00|30857.5|30837.5|30849.6|30829.6|30858|30838|30844|30824|46
1704781200000|2024-01-09 06:20:00|30850.1|30830.1|30847.5|30827.5|30850.5|30830.5|30847.5|30827.5|22
1704781500000|2024-01-09 06:25:00|30848|30828|30848|30828|30849|30829|30848|30828|5
1704781800000|2024-01-09 06:30:00|30847.5|30827.5|30843|30823|30851|30831|30843|30823|13
1704782100000|2024-01-09 06:35:00|30842.8|30822.8|30848.3|30828.3|30852|30832|30842.8|30822.8|19
1704782400000|2024-01-09 06:40:00|30848|30828|30851|30831|30852|30832|30848|30828|56
1704782700000|2024-01-09 06:45:00|30851.5|30831.5|30858.5|30838.5|30859.5|30839.5|30850.5|30830.5|55
1704783000000|2024-01-09 06:50:00|30859|30839|30860.5|30840.5|30861|30841|30858.5|30838.5|35
1704783300000|2024-01-09 06:55:00|30861|30841|30859.5|30839.5|30870|30850|30855|30835|59
1704783600000|2024-01-09 07:00:00|30860|30840|30858.5|30838.5|30861.5|30841.5|30858.3|30838.3|32
1704783900000|2024-01-09 07:05:00|30858|30838|30857|30837|30858.5|30838.5|30857|30837|9
1704784200000|2024-01-09 07:10:00|30857.3|30837.3|30853|30833|30857.3|30837.3|30848|30828|41
1704784500000|2024-01-09 07:15:00|30852|30832|30853|30833|30853.5|30833.5|30848|30828|12
1704784800000|2024-01-09 07:20:00|30857|30837|30860.4|30840.4|30866|30846|30857|30837|22
1704785100000|2024-01-09 07:25:00|30859.9|30839.9|30857.5|30837.5|30862.5|30842.5|30857.5|30837.5|23
1704785400000|2024-01-09 07:30:00|30858|30838|30858|30838|30858|30838|30856|30836|12
1704785700000|2024-01-09 07:35:00|30857.5|30837.5|30858|30838|30858|30838|30856.8|30836.8|26
1704786000000|2024-01-09 07:40:00|30857.1|30837.1|30875.1|30855.1|30887|30859.5|30857|30837|52
1704786300000|2024-01-09 07:45:00|30875.5|30855.5|30867.5|30847.5|30875.5|30855.5|30866.8|30846.8|41
1704786600000|2024-01-09 07:50:00|30867|30847|30865.2|30845.2|30867.8|30847.8|30864.4|30844.4|71
1704786900000|2024-01-09 07:55:00|30865.9|30845.9|30872.5|30852.5|30873.8|30853.8|30865.9|30845.9|28
1704787200000|2024-01-09 08:00:00|30873|30853|30887.3|30867.3|30887.3|30867.3|30872.5|30852.5|64
1704787500000|2024-01-09 08:05:00|30887.5|30867.5|30925.6|30890.6|30930.5|30896.4|30887.3|30867.3|130
1704787800000|2024-01-09 08:10:00|30928|30893|30915.1|30895.1|30930.5|30898.7|30914.7|30888|83
1704788100000|2024-01-09 08:15:00|30915.5|30895.5|30919.5|30899.5|30924.1|30904.1|30912.5|30892.5|55
1704788400000|2024-01-09 08:20:00|30917.2|30897.2|30907.7|30887.7|30917.2|30897.2|30904.3|30884.3|62
1704788700000|2024-01-09 08:25:00|30907.8|30887.8|30907.5|30887.5|30914.7|30894.7|30907.1|30887.1|82
1704789000000|2024-01-09 08:30:00|30907|30887|30897.5|30877.5|30908|30888|30897.5|30877.5|67
1704789300000|2024-01-09 08:35:00|30898|30878|30900.5|30880.5|30900.5|30880.5|30893|30873|38
1704789600000|2024-01-09 08:40:00|30900|30880|30900|30880|30905|30885|30897.5|30877.5|35
1704789900000|2024-01-09 08:45:00|30900.2|30880.2|30903|30883|30905.7|30885.7|30898.5|30878.5|46
1704790200000|2024-01-09 08:50:00|30902.6|30882.6|30900.1|30880.1|30910|30883|30900|30874.6|20
1704790500000|2024-01-09 08:55:00|30900|30880|30905.2|30885.2|30907.2|30887.2|30900|30880|48
1704790800000|2024-01-09 09:00:00|30904|30884|30904.5|30884.5|30905|30885|30904|30884|21
1704791100000|2024-01-09 09:05:00|30904|30884|30904.5|30884.5|30904.5|30884.5|30901.5|30881.5|27
1704791400000|2024-01-09 09:10:00|30904.4|30884.4|30903|30883|30905.5|30885.5|30901|30881|29
1704791700000|2024-01-09 09:15:00|30902.7|30882.7|30904|30884|30905.1|30885.1|30902.6|30882.6|24
1704792000000|2024-01-09 09:20:00|30904.1|30884.1|30903.5|30883.5|30904.1|30884.1|30903.3|30883.3|8
1704792300000|2024-01-09 09:25:00|30903.8|30883.8|30903.6|30883.6|30903.8|30883.8|30903.6|30883.6|2
1704792600000|2024-01-09 09:30:00|30903.9|30883.9|30904.6|30884.6|30904.6|30884.6|30903.9|30883.9|15
1704792900000|2024-01-09 09:35:00|30904.4|30884.4|30906.6|30886.6|30906.6|30886.6|30902|30882|37
1704793200000|2024-01-09 09:40:00|30906.5|30886.5|30915|30880|30915|30886.5|30906.5|30879.6|3
1704793500000|2024-01-09 09:45:00|30914.6|30879.6|30914|30879|30915|30880|30913.6|30878.6|8
1704793800000|2024-01-09 09:50:00|30913.4|30878.4|30913.5|30878.5|30920.3|30885.3|30912.9|30877.9|12
1704794100000|2024-01-09 09:55:00|30914|30879|30924|30889|30926.2|30891.2|30913.5|30878.5|30
1704794400000|2024-01-09 10:00:00|30924.5|30889.5|30924.3|30889.3|30925|30890|30923|30888|16
1704794700000|2024-01-09 10:05:00|30923.8|30888.8|30926.7|30891.7|30926.7|30891.7|30923.8|30888.8|14
1704795000000|2024-01-09 10:10:00|30927.2|30892.2|30925.4|30890.4|30927.2|30892.2|30924.9|30889.9|21
1704795300000|2024-01-09 10:15:00|30924.9|30889.9|30930|30895|30930|30895|30924.9|30889.9|10
1704795600000|2024-01-09 10:20:00|30929.9|30894.9|30920.5|30900.5|30930|30901|30920.5|30893.5|6
1704795900000|2024-01-09 10:25:00|30919|30899|30921.5|30901.5|30922.7|30902.7|30919|30899|29
1704796200000|2024-01-09 10:30:00|30921.6|30901.6|30929.5|30894.5|30931|30903.5|30921.6|30894.5|10
1704796500000|2024-01-09 10:35:00|30930|30895|30946.5|30911.5|30948.5|30913.5|30930|30895|34
1704796800000|2024-01-09 10:40:00|30946|30911|30946|30911|30946.5|30911.5|30944.5|30909.5|14
1704797100000|2024-01-09 10:45:00|30945.5|30910.5|30947.6|30912.6|30948.4|30913.4|30945.5|30910.5|17
1704797400000|2024-01-09 10:50:00|30948|30913|30947.5|30912.5|30954|30926.5|30941|30912.5|26
1704797700000|2024-01-09 10:55:00|30947|30912|30949|30914|30952.9|30926.7|30945.1|30911.5|41
1704798000000|2024-01-09 11:00:00|30948.5|30913.5|30952.5|30917.5|30953.1|30927.1|30946.9|30913|43
1704798300000|2024-01-09 11:05:00|30952.7|30917.7|30946|30926|30953.1|30926.5|30945.6|30917.7|7
1704798600000|2024-01-09 11:10:00|30946.5|30926.5|30948.8|30928.8|30949|30929|30946.5|30926.5|15
1704798900000|2024-01-09 11:15:00|30948.3|30928.3|30945.1|30925.1|30948.8|30928.8|30945.1|30925.1|15
1704799200000|2024-01-09 11:20:00|30944.6|30924.6|30945|30925|30946.5|30926.5|30944.5|30924.5|17
1704799500000|2024-01-09 11:25:00|30944.5|30924.5|30946.5|30926.5|30946.5|30926.5|30944.5|30924.5|7
1704799800000|2024-01-09 11:30:00|30947|30927|30947|30927|30951.5|30931.5|30946.5|30926.5|6
1704800100000|2024-01-09 11:35:00|30951.5|30931.5|30950.5|30930.5|30953|30933|30946|30926|21
1704800400000|2024-01-09 11:40:00|30950|30930|30950|30930|30950|30930|30950|30930|1
1704800700000|2024-01-09 11:45:00|30949.5|30929.5|30952|30932|30952.5|30932.5|30949.5|30929.5|7
1704801000000|2024-01-09 11:50:00|30952.5|30932.5|30952.5|30932.5|30952.5|30932.5|30952.5|30932.5|1
1704801300000|2024-01-09 11:55:00|30953|30933|30953|30933|30953|30933|30952.5|30932.5|3
1704801600000|2024-01-09 12:00:00|30954|30934|30955|30935|30955.5|30935.5|30954|30934|5
1704801900000|2024-01-09 12:05:00|30954.5|30934.5|30955|30935|30955|30935|30953.7|30933.7|15
1704802200000|2024-01-09 12:10:00|30954.5|30934.5|30955|30935|30959.5|30935|30950.5|30921.3|41
1704802500000|2024-01-09 12:15:00|30954.5|30934.5|30946|30926|30954.5|30934.5|30939|30911|40
1704802800000|2024-01-09 12:20:00|30946.5|30926.5|30946.5|30926.5|30946.5|30926.5|30946|30926|3
1704803100000|2024-01-09 12:25:00|30947|30927|30947|30927|30947|30927|30947|30927|1
1704803400000|2024-01-09 12:30:00|30946.5|30926.5|30946.5|30926.5|30947.5|30927.5|30946|30926|10
1704803700000|2024-01-09 12:35:00|30946|30926|30943.9|30923.9|30946.5|30926.5|30942.5|30922.5|20
1704804000000|2024-01-09 12:40:00|30944|30924|30941.4|30921.4|30944.5|30924.5|30935.5|30915.5|30
1704804300000|2024-01-09 12:45:00|30948|30913|30931.5|30896.5|30949|30914|30925|30895|40
1704804600000|2024-01-09 12:50:00|30931|30896|30929|30894|30934.5|30899.5|30929|30894|26
1704804900000|2024-01-09 12:55:00|30928|30893|30913|30893|30929|30900|30908.5|30888.5|36
1704805200000|2024-01-09 13:00:00|30913.5|30893.5|30907.5|30887.5|30917|30897|30906.5|30886.5|27
1704805500000|2024-01-09 13:05:00|30908|30888|30915.5|30895.5|30916.5|30896.5|30907.5|30887.5|25
1704805800000|2024-01-09 13:10:00|30915|30895|30900.5|30865.5|30917.2|30895|30893.5|30858.5|47
1704806100000|2024-01-09 13:15:00|30900|30865|30903.5|30868.5|30904|30869|30899|30864|27
1704806400000|2024-01-09 13:20:00|30904|30869|30908.8|30873.8|30909.6|30880|30899.5|30868.4|30
1704806700000|2024-01-09 13:25:00|30909|30874|30908.5|30873.5|30918|30892|30901.1|30873|67
1704807000000|2024-01-09 13:30:00|30908|30873|30907|30872|30912.5|30877.5|30907|30872|15
1704807300000|2024-01-09 13:35:00|30907.5|30872.5|30889.5|30869.5|30907.6|30876.1|30888.4|30868.4|24
1704807600000|2024-01-09 13:40:00|30890|30870|30899.2|30879.2|30900.5|30880.5|30890|30870|61
1704807900000|2024-01-09 13:45:00|30899.8|30879.8|30901.5|30866.5|30901.9|30880.5|30890|30861|52
1704808200000|2024-01-09 13:50:00|30901.3|30866.3|30895|30875|30903.7|30875|30894|30863|34
1704808500000|2024-01-09 13:55:00|30895.5|30875.5|30889.6|30869.6|30895.5|30875.5|30889.6|30869.6|23
1704808800000|2024-01-09 14:00:00|30889.5|30869.5|30870.5|30850.5|30896.5|30871.5|30866.5|30846.5|38
1704809100000|2024-01-09 14:05:00|30871.5|30851.5|30883.5|30863.5|30892|30872|30871.5|30851.5|34
1704809400000|2024-01-09 14:10:00|30883|30863|30881|30861|30883.5|30863.5|30879|30859|13
1704809700000|2024-01-09 14:15:00|30880.5|30860.5|30885|30865|30886.5|30866.5|30879.5|30859.5|10
1704810000000|2024-01-09 14:20:00|30888.5|30868.5|30894|30874|30895.5|30875.5|30887.5|30867.5|17
1704810300000|2024-01-09 14:25:00|30893.5|30873.5|30894.5|30874.5|30899|30879|30893|30873|37
1704810600000|2024-01-09 14:30:00|30894|30874|30901.5|30881.5|30902|30881.5|30893|30864|54
1704810900000|2024-01-09 14:35:00|30902.5|30882.5|30900.5|30880.5|30904|30884|30893.5|30873.5|49
1704811200000|2024-01-09 14:40:00|30901|30881|30916|30881|30926.1|30894.2|30900.5|30878|67
1704811500000|2024-01-09 14:45:00|30915.5|30880.5|30915|30895|30916.5|30895|30907.8|30878.5|33
1704811800000|2024-01-09 14:50:00|30915.8|30895.8|30919.4|30899.4|30919.4|30899.4|30915.8|30895.8|8
1704812100000|2024-01-09 14:55:00|30923.5|30888.5|30910|30890|30923.9|30898|30910|30888.5|13
1704812400000|2024-01-09 15:00:00|30909.5|30889.5|30910|30890|30920|30892.2|30907.1|30884.8|33
1704812700000|2024-01-09 15:05:00|30912|30892|30903.5|30883.5|30912|30892|30901.5|30881.5|25
1704813000000|2024-01-09 15:10:00|30904|30884|30905|30885|30905.5|30885.5|30903|30883|16
1704813300000|2024-01-09 15:15:00|30904.5|30884.5|30904|30884|30904.5|30884.5|30904|30884|5
1704813600000|2024-01-09 15:20:00|30903.5|30883.5|30903.5|30883.5|30904|30884|30903|30883|5
1704813900000|2024-01-09 15:25:00|30903|30883|30904.5|30884.5|30905.5|30885.5|30902.5|30882.5|20
1704814200000|2024-01-09 15:30:00|30905|30885|30914|30894|30914.3|30894.3|30905|30885|32
1704814500000|2024-01-09 15:35:00|30914.3|30894.3|30910|30890|30918.3|30898.3|30905|30885|59
1704814800000|2024-01-09 15:40:00|30909.5|30889.5|30915.5|30895.5|30915.5|30895.5|30909.5|30889.5|25
1704815100000|2024-01-09 15:45:00|30915|30895|30938.5|30903.5|30938.5|30905|30914.5|30894.5|23
1704815400000|2024-01-09 15:50:00|30939|30904|30932|30897|30939|30904|30932|30897|34
1704815700000|2024-01-09 15:55:00|30932.5|30897.5|30925.5|30890.5|30936|30901|30924|30889|50
1704816000000|2024-01-09 16:00:00|30925.3|30890.3|30923.5|30903.5|30933|30903.5|30923|30890.3|36
1704816300000|2024-01-09 16:05:00|30923|30903|30938|30903|30938|30905|30919.5|30896|31
1704816600000|2024-01-09 16:10:00|30937.5|30902.5|30942|30907|30943|30908|30932|30897|69
1704816900000|2024-01-09 16:15:00|30942.5|30907.5|30942|30907|30953|30918|30938|30903|35
1704817200000|2024-01-09 16:20:00|30942.5|30907.5|30931.2|30896.2|30942.7|30907.7|30931.2|30896.2|16
1704817500000|2024-01-09 16:25:00|30931.7|30896.7|30934|30899|30934|30899|30919.5|30884.5|71
1704817800000|2024-01-09 16:30:00|30933.5|30898.5|30937|30902|30939.4|30904.4|30932.8|30897.8|31
1704818100000|2024-01-09 16:35:00|30937.6|30902.6|30937.6|30902.6|30938|30903|30935.6|30900.6|8
1704818400000|2024-01-09 16:40:00|30938.2|30903.2|30950|30915|30950.3|30915.3|30936.8|30901.8|28
1704818700000|2024-01-09 16:45:00|30950.5|30915.5|30947|30912|30951|30916|30946|30911|35
1704819000000|2024-01-09 16:50:00|30946.8|30911.8|30947.5|30912.5|30952.4|30917.4|30946.8|30911.8|31
1704819300000|2024-01-09 16:55:00|30948.5|30913.5|30939|30904|30952.5|30917.5|30939|30904|15
1704819600000|2024-01-09 17:00:00|30938.5|30903.5|30932.7|30897.7|30939.5|30904.5|30932.3|30897.3|28
1704819900000|2024-01-09 17:05:00|30932.8|30897.8|30932.5|30897.5|30936.3|30901.3|30931.8|30896.8|11
1704820200000|2024-01-09 17:10:00|30931.8|30896.8|30934|30899|30934|30899|30930|30895|30
1704820500000|2024-01-09 17:15:00|30933.5|30898.5|30935.5|30900.5|30936.6|30901.6|30930|30895|31
1704820800000|2024-01-09 17:20:00|30935|30900|30927.1|30907.1|30935|30909.1|30926.8|30899.5|20
1704821100000|2024-01-09 17:25:00|30926.6|30906.6|30921.6|30901.6|30926.6|30906.6|30919.8|30899.8|16
1704821400000|2024-01-09 17:30:00|30919.8|30899.8|30924|30889|30925.8|30899.8|30918.2|30888|20
1704821700000|2024-01-09 17:35:00|30924.5|30889.5|30923.7|30888.7|30924.7|30889.7|30920.8|30885.8|41
1704822000000|2024-01-09 17:40:00|30924.2|30889.2|30922.5|30887.5|30924.2|30889.2|30918|30883|58
1704822300000|2024-01-09 17:45:00|30923|30888|30922.7|30887.7|30924.4|30889.4|30919|30884|69
1704822600000|2024-01-09 17:50:00|30923.2|30888.2|30925.6|30890.6|30926.3|30891.3|30923.2|30888.2|19
1704822900000|2024-01-09 17:55:00|30925.7|30890.7|30929.8|30909.8|30937.8|30910|30925.7|30890.7|44
1704823200000|2024-01-09 18:00:00|30930.3|30910.3|30935.1|30900.1|30940.6|30911|30929.5|30899.6|33
1704823500000|2024-01-09 18:05:00|30934.8|30899.8|30935.6|30900.6|30936.3|30901.3|30934.8|30899.8|7
1704823800000|2024-01-09 18:10:00|30935.8|30900.8|30935.6|30900.6|30935.8|30900.8|30935.6|30900.6|2
1704824400000|2024-01-09 18:20:00|30936.1|30901.1|30942.1|30907.1|30943.5|30914.3|30927.1|30898.6|57
1704824700000|2024-01-09 18:25:00|30941.8|30906.8|30935.6|30915.6|30943.1|30915.6|30934.1|30906.3|35
1704825000000|2024-01-09 18:30:00|30935.8|30915.8|30937.3|30917.3|30937.3|30917.3|30935.3|30915.3|22
1704825300000|2024-01-09 18:35:00|30937.6|30917.6|30941|30921|30941.6|30921.6|30937.6|30917.6|13
1704825600000|2024-01-09 18:40:00|30941.5|30921.5|30955.3|30920.3|30956|30928.5|30941|30919.6|25
1704825900000|2024-01-09 18:45:00|30956.6|30921.6|30955.3|30920.3|30956.6|30921.6|30954.6|30919.6|8
1704826200000|2024-01-09 18:50:00|30955.8|30920.8|30955.8|30920.8|30956.3|30921.3|30955.3|30920.3|9
1704826500000|2024-01-09 18:55:00|30955.3|30920.3|30954.1|30919.1|30957|30922|30954.1|30919.1|18
1704826800000|2024-01-09 19:00:00|30956|30921|30952.3|30917.3|30956.6|30921.6|30952.3|30917.3|13
1704828300000|2024-01-09 19:25:00|30951.5|30916.5|30945.5|30910.5|30952.3|30917.3|30942.5|30907.5|16
1704828600000|2024-01-09 19:30:00|30946|30911|30947|30910.7|30947.4|30912.4|30944.9|30909.5|17
1704828900000|2024-01-09 19:35:00|30947.7|30912.7|30947|30908|30948.7|30913.7|30947|30908|6
1704829200000|2024-01-09 19:40:00|30948||30947||30948||30947||2
1704829500000|2024-01-09 19:45:00|30949.9|30914.9|30947.8|30912.8|30951.1|30916.1|30947.7|30912.7|6
1704829800000|2024-01-09 19:50:00|30948.6|30913.6|30945.6|30910.6|30948.9|30913.9|30945|30910|12
1704830100000|2024-01-09 19:55:00|30945.8|30910.8|30935|30900|30945.8|30910.8|30930|30895|35
1704830400000|2024-01-09 20:00:00|30935.5|30900.5|30940.5|30905.5|30942|30907|30925|30883|49
1704830700000|2024-01-09 20:05:00|30941|30906|30941|30906|30942|30907|30940|30905|18
1704831000000|2024-01-09 20:10:00|30941.5|30906.5|30941|30906|30942|30907|30940.5|30905.5|16
1704831300000|2024-01-09 20:15:00|30941.5|30906.5|30942|30907|30943|30908|30941.5|30906.5|6
1704831600000|2024-01-09 20:20:00|30942.5|30907.5|30943|30908|30950|30915|30942|30907|38
1704831900000|2024-01-09 20:25:00|30942.5|30907.5|30943|30908|30943|30908|30942.5|30907.5|2
1704832200000|2024-01-09 20:30:00|30942|30907|30940|30905|30942.5|30907.5|30940|30905|9
1704832500000|2024-01-09 20:35:00|30933|30913|30948|30913|30949|30920|30932.5|30912|29
1704832800000|2024-01-09 20:40:00|30947.5|30912.5|30947.7|30912.7|30948.5|30913.5|30947.5|30912.5|11
1704833100000|2024-01-09 20:45:00|30948.2|30913.2|30948.2|30913.2|30948.2|30913.2|30948.2|30913.2|1
1704833700000|2024-01-09 20:55:00|30947.7|30912.7|30948.2|30913.2|30948.5|30913.5|30947.7|30912.7|6
1704852000000|2024-01-10 02:00:00|30945.5|30925.5|30941|30921|30945.5|30925.5|30934.1|30914.1|44
1704852300000|2024-01-10 02:05:00|30941.3|30921.3|30937.2|30917.2|30942.6|30922.6|30931|30911|62
1704852600000|2024-01-10 02:10:00|30937|30917|30947.3|30927.3|30947.3|30927.3|30936|30916|32
1704852900000|2024-01-10 02:15:00|30948|30928|30943.5|30923.5|30949.3|30929.3|30941.3|30921.3|50
1704853200000|2024-01-10 02:20:00|30943.3|30923.3|30947.3|30927.3|30948.2|30928.2|30941.4|30921.4|28
1704853500000|2024-01-10 02:25:00|30947.5|30927.5|30962.5|30942.5|30962.5|30942.5|30947.5|30927.5|37
1704853800000|2024-01-10 02:30:00|30962.3|30942.3|30981|30961|30981|30961|30958.5|30938.5|40
1704854100000|2024-01-10 02:35:00|30980.8|30960.8|30987.6|30967.6|30987.6|30967.6|30980|30960|65
1704854400000|2024-01-10 02:40:00|30987.3|30967.3|31020.5|31000.5|31020.5|31000.5|30987.3|30967.3|116
1704854700000|2024-01-10 02:45:00|31020.4|31000.4|31015.8|30995.8|31024.9|31004.9|31005.5|30985.5|78
1704855000000|2024-01-10 02:50:00|31015.9|30995.9|31023|31003|31024.4|31004.4|31015.2|30995.2|55
1704855300000|2024-01-10 02:55:00|31022.5|31002.5|31005|30970|31023|31003|30995.5|30968|80
1704855600000|2024-01-10 03:00:00|31005.5|30970.5|30991.7|30971.7|31005.5|30978|30991.7|30968.5|41
1704855900000|2024-01-10 03:05:00|30990.1|30970.1|30997.3|30977.3|30997.3|30977.3|30986.4|30966.4|37
1704856200000|2024-01-10 03:10:00|30996.8|30976.8|31002.6|30982.6|31005.8|30985.8|30996.8|30976.8|42
1704856500000|2024-01-10 03:15:00|31002.3|30982.3|30996.8|30976.8|31004.2|30984.2|30996.8|30976.8|33
1704856800000|2024-01-10 03:20:00|30997|30977|30996|30976|30997|30977|30994.7|30974.7|19
1704857100000|2024-01-10 03:25:00|30995.5|30975.5|30990|30970|30995.5|30975.5|30987.5|30967.5|38
1704857400000|2024-01-10 03:30:00|30990.5|30970.5|30985.5|30965.5|30991|30971|30985|30965|30
1704857700000|2024-01-10 03:35:00|30984.5|30964.5|30984.5|30964.5|30986|30966|30984.5|30964.5|12
1704858000000|2024-01-10 03:40:00|30984|30964|30990|30970|30992.5|30972.5|30983.5|30963.5|27
1704858300000|2024-01-10 03:45:00|30990.5|30970.5|30995.5|30975.5|30998|30978|30990.5|30970.5|17
1704858600000|2024-01-10 03:50:00|30995|30975|30992.5|30972.5|30995|30975|30992.5|30972.5|23
1704858900000|2024-01-10 03:55:00|30992|30972|30991|30971|30994.5|30974.5|30991|30971|10
1704859200000|2024-01-10 04:00:00|30990.5|30970.5|30990|30970|30991|30971|30989.5|30969.5|14
1704859500000|2024-01-10 04:05:00|30990.5|30970.5|30988|30968|30990.5|30970.5|30987.5|30967.5|15
1704859800000|2024-01-10 04:10:00|30988.5|30968.5|30988|30968|30988.5|30968.5|30987.5|30967.5|4
1704860400000|2024-01-10 04:20:00|30992|30972|30990.5|30970.5|30993|30973|30990|30970|5
1704860700000|2024-01-10 04:25:00|30991.5|30971.5|30990.5|30970.5|30992.5|30972.5|30990|30970|19
1704861000000|2024-01-10 04:30:00|30990|30970|30988|30968|30990.5|30970.5|30987.5|30967.5|14
1704861300000|2024-01-10 04:35:00|30993|30973|30999.5|30979.5|31000|30980|30993|30973|15
1704861600000|2024-01-10 04:40:00|31000|30980|30999.5|30979.5|31000.4|30980.4|30999.5|30979.5|17
1704861900000|2024-01-10 04:45:00|31000|30980|30988.5|30968.5|31000|30980|30988.5|30968.5|15
1704862200000|2024-01-10 04:50:00|30987.5|30967.5|30990|30970|30991|30971|30987.5|30967.5|11
1704862500000|2024-01-10 04:55:00|30990.5|30970.5|30990.5|30970.5|30990.5|30970.5|30989.5|30969.5|6
1704862800000|2024-01-10 05:00:00|30990|30970|30990|30970|30990.5|30970.5|30989.5|30969.5|9
1704863100000|2024-01-10 05:05:00|30989.5|30969.5|30997.5|30977.5|30997.5|30977.5|30989.5|30969.5|11
1704863400000|2024-01-10 05:10:00|30997|30977|30997.5|30977.5|30997.5|30977.5|30997|30977|2
1704863700000|2024-01-10 05:15:00|30997|30977|30997.5|30977.5|30997.5|30977.5|30996.5|30976.5|6
1704864000000|2024-01-10 05:20:00|30997|30977|30997|30977|30997.5|30977.5|30996.5|30976.5|11
1704864300000|2024-01-10 05:25:00|30996.5|30976.5|30996.5|30976.5|30997|30977|30996.4|30976.4|10
1704864600000|2024-01-10 05:30:00|30996.6|30976.6|30992.5|30972.5|30997.9|30977.9|30992.5|30972.5|7
1704864900000|2024-01-10 05:35:00|30992|30972|30989.6|30969.6|30992.5|30972.5|30989.5|30969.5|17
1704865200000|2024-01-10 05:40:00|30990.1|30970.1|30979.6|30959.6|30992.5|30972.5|30979|30959|39
1704865500000|2024-01-10 05:45:00|30979.8|30959.8|30980.2|30960.2|30981|30961|30979.8|30959.8|26
1704865800000|2024-01-10 05:50:00|30980.3|30960.3|30986.5|30966.5|30986.5|30966.5|30980.2|30960.2|33
1704866100000|2024-01-10 05:55:00|30986|30966|30990|30970|30991.3|30971.3|30986|30966|22
1704866400000|2024-01-10 06:00:00|30990.3|30970.3|30994.4|30974.4|30995.1|30975.1|30989.7|30969.7|34
1704866700000|2024-01-10 06:05:00|30994.3|30974.3|30998|30978|31000.5|30980.5|30993.5|30973.5|28
1704867000000|2024-01-10 06:10:00|30998.4|30978.4|31008|30988|31014|30994|30997.8|30977.8|70
1704867300000|2024-01-10 06:15:00|31008.5|30988.5|31013.5|30993.5|31017.5|30997.5|31008|30988|44
1704867600000|2024-01-10 06:20:00|31013.4|30993.4|31003|30983|31013.5|30993.5|31002.5|30982.5|35
1704867900000|2024-01-10 06:25:00|31003.5|30983.5|31002.5|30982.5|31004|30984|31001.5|30981.5|41
1704868200000|2024-01-10 06:30:00|31003|30983|31001.5|30981.5|31003|30983|30997|30977|20
1704868500000|2024-01-10 06:35:00|31001|30981|31001|30981|31001.5|30981.5|31000.5|30980.5|11
1704868800000|2024-01-10 06:40:00|31002.5|30982.5|31009.5|30989.5|31009.5|30989.5|31002.5|30982.5|10
1704869100000|2024-01-10 06:45:00|31010|30990|31021.5|31001.5|31021.5|31001.5|31009.5|30989.5|11
1704869400000|2024-01-10 06:50:00|31022|31002|31027.5|31007.5|31028|31008|31021.5|31001.5|15
1704869700000|2024-01-10 06:55:00|31028|31008|31036|31016|31044|31024|31027.5|31007.5|61
1704870000000|2024-01-10 07:00:00|31035.5|31015.5|31029.5|31009.5|31035.5|31015.5|31027|31007|41
1704870300000|2024-01-10 07:05:00|31030|31010|31024.2|31004.2|31038|31010|31024|30996.5|64
1704870600000|2024-01-10 07:10:00|31024.7|31004.7|31032.5|31012.5|31037.5|31017.5|31024.2|31004.2|48
1704870900000|2024-01-10 07:15:00|31028.5|31008.5|31024.9|31004.9|31030.6|31010.6|31024.7|31004.7|31
1704871200000|2024-01-10 07:20:00|31022.9|31002.9|31004.3|30984.3|31022.9|31002.9|30999|30979|85
1704871500000|2024-01-10 07:25:00|31004|30984|31003|30983|31009.5|30989.5|31000|30980|62
1704871800000|2024-01-10 07:30:00|31003.5|30983.5|30997.1|30977.1|31006.5|30986.5|30995.1|30975.1|46
1704872100000|2024-01-10 07:35:00|30997.2|30977.2|30994|30974|30997.8|30977.8|30994|30974|66
1704872400000|2024-01-10 07:40:00|30993.5|30973.5|30989.4|30969.4|30993.5|30973.5|30983.5|30963.5|61
1704872700000|2024-01-10 07:45:00|30989.2|30969.2|30984.3|30964.3|30989.8|30969.8|30983|30963|36
1704873000000|2024-01-10 07:50:00|30984.8|30964.8|30985.6|30965.6|30986.5|30966.5|30984.3|30964.3|76
1704873300000|2024-01-10 07:55:00|30985.1|30965.1|30995|30975|30996.5|30976.5|30985.1|30965.1|37
1704873600000|2024-01-10 08:00:00|30992.5|30972.5|30992.8|30972.8|30994.2|30974.2|30989.4|30969.4|56
1704873900000|2024-01-10 08:05:00|30992.5|30972.5|30994.3|30974.3|30994.6|30974.6|30986.3|30966.3|51
1704874200000|2024-01-10 08:10:00|30993.5|30973.5|31000|30980|31000|30980|30988.5|30968.5|21
1704874500000|2024-01-10 08:15:00|30999.8|30979.8|31000.5|30980.5|31004.5|30984.5|30998.3|30978.3|30
1704874800000|2024-01-10 08:20:00|31000|30980|30995.4|30975.4|31001|30981|30992.5|30972.5|95
1704875100000|2024-01-10 08:25:00|30995.9|30975.9|30992.7|30972.7|30996.2|30976.2|30992.5|30972.5|15
1704875400000|2024-01-10 08:30:00|30993.5|30973.5|30997|30977|30997|30977|30993.5|30973.5|31
1704875700000|2024-01-10 08:35:00|30996.5|30976.5|30995.6|30975.6|30998.5|30978.5|30995.5|30975.5|22
1704876000000|2024-01-10 08:40:00|30995.5|30975.5|31004.2|30969.2|31006|30978.6|30995.4|30968.7|31
1704876300000|2024-01-10 08:45:00|31004.7|30969.7|31002.7|30967.7|31004.7|30969.7|31002.3|30967.3|15
1704876600000|2024-01-10 08:50:00|31002.2|30967.2|31007.5|30987.5|31016.5|30989.3|31002.2|30967.2|60
1704876900000|2024-01-10 08:55:00|31008|30988|30995.6|30975.6|31009|30989|30992.9|30972.9|96
1704877200000|2024-01-10 09:00:00|30996|30976|31000.7|30980.7|31001.5|30981.5|30994.5|30974.5|44
1704877500000|2024-01-10 09:05:00|31000.5|30980.5|30995.5|30975.5|31001|30981|30993|30973|54
1704877800000|2024-01-10 09:10:00|30995.9|30975.9|30990.9|30970.9|30996.7|30976.7|30989.5|30969.5|49
1704878100000|2024-01-10 09:15:00|30990|30970|30981.5|30961.5|30991.4|30971.4|30981.1|30961.1|83
1704878400000|2024-01-10 09:20:00|30981.7|30961.7|30981.5|30961.5|30982.5|30962.5|30981.5|30961.5|9
1704878700000|2024-01-10 09:25:00|30982|30962|30981.5|30961.5|30982|30962|30981.5|30961.5|4
1704879000000|2024-01-10 09:30:00|30986.5|30966.5|30986.5|30966.5|30987|30967|30985.2|30965.2|7
1704879300000|2024-01-10 09:35:00|30987|30967|30987|30967|30987.5|30967.5|30987|30967|5
1704879600000|2024-01-10 09:40:00|30989|30969|30997.6|30977.6|30997.6|30977.6|30989|30969|25
1704879900000|2024-01-10 09:45:00|30997.5|30977.5|31004.6|30984.6|31007|30987|30997.5|30977.5|21
1704880200000|2024-01-10 09:50:00|31004.4|30984.4|31004|30984|31004.4|30984.4|31004|30984|4
1704880500000|2024-01-10 09:55:00|31004.3|30984.3|31009|30989|31009|30989|31004.3|30984.3|21
1704880800000|2024-01-10 10:00:00|31009.4|30989.4|31004.7|30984.7|31010|30990|31004.7|30984.7|27
1704881100000|2024-01-10 10:05:00|31005.1|30985.1|30996.2|30961.2|31008|30985.1|30995.5|30960.5|50
1704881400000|2024-01-10 10:10:00|30995.6|30960.6|30998.6|30963.6|30998.6|30963.6|30995.6|30960.6|9
1704881700000|2024-01-10 10:15:00|30998.5|30963.5|31000.5|30965.5|31001|30966|30998.5|30963.5|14
1704882000000|2024-01-10 10:20:00|31001|30966|31000.4|30965.4|31001.5|30966.5|30999.8|30964.8|10
1704882300000|2024-01-10 10:25:00|30999.9|30964.9|30998|30963|31000.4|30965.4|30996.5|30961.5|33
1704882600000|2024-01-10 10:30:00|31000.4|30965.4|30998.8|30963.8|31000.4|30965.4|30996.2|30961.2|38
1704882900000|2024-01-10 10:35:00|30998.3|30963.3|31003.6|30968.6|31003.6|30968.6|30996.6|30961.6|27
1704883200000|2024-01-10 10:40:00|31003.1|30968.1|31003.1|30968.1|31003.6|30968.6|31003|30968|5
1704883500000|2024-01-10 10:45:00|30996.1|30976.1|30991|30971|30996.1|30976.1|30991|30971|27
1704883800000|2024-01-10 10:50:00|30990.6|30970.6|30990.5|30970.5|30993.1|30973.1|30989.6|30969.6|32
1704884100000|2024-01-10 10:55:00|30991|30971|30991.5|30971.5|30992.5|30972.5|30990.5|30970.5|18
1704884400000|2024-01-10 11:00:00|30991|30971|30993|30973|30993|30973|30990|30970|10
1704884700000|2024-01-10 11:05:00|30993.1|30973.1|30992.5|30972.5|31000.6|30980.6|30990.5|30970.5|27
1704885000000|2024-01-10 11:10:00|30992|30972|31001.6|30966.6|31003.5|30980.5|30990.5|30963.8|40
1704885300000|2024-01-10 11:15:00|31001.9|30966.9|31004.5|30969.5|31004.5|30969.5|31001.9|30966.9|15
1704885600000|2024-01-10 11:20:00|31004.4|30969.4|31000.5|30980.5|31008.2|30982.8|31000.4|30969.4|25
1704886500000|2024-01-10 11:35:00|31000.8|30980.8|31003.5|30983.5|31003.5|30983.5|31000.8|30980.8|11
1704886800000|2024-01-10 11:40:00|31007.5|30987.5|31006.6|30986.6|31009.5|30989.5|31006.6|30986.6|15
1704887100000|2024-01-10 11:45:00|31007.1|30987.1|31013.4|30993.4|31013.4|30993.4|31005.7|30985.7|20
1704887400000|2024-01-10 11:50:00|31013|30993|31012.3|30992.3|31013.1|30993.1|31012.3|30992.3|5
1704887700000|2024-01-10 11:55:00|31019.4|30984.4|31013.1|30993.1|31019.7|30993.1|31010|30984|10
1704888000000|2024-01-10 12:00:00|31013|30993|31020|30985|31020|30993|31007.5|30984|17
1704888300000|2024-01-10 12:05:00|31019.6|30984.6|31018.5|30983.5|31019.6|30984.6|31018.5|30983.5|3
1704888900000|2024-01-10 12:15:00|31019.6|30984.6|31007|30972|31020|30986.1|31002.1|30972|14
1704889200000|2024-01-10 12:20:00|31007.5|30972.5|31012.5|30977.5|31019.5|30986|31006|30971.9|54
1704889500000|2024-01-10 12:25:00|31012.6|30977.6|31001|30981|31012.6|30982|31000.5|30973|27
1704889800000|2024-01-10 12:30:00|31000.5|30980.5|31001|30981|31001|30981|30997.5|30977.5|22
1704890100000|2024-01-10 12:35:00|30999|30979|31000|30980|31000|30980|30998.5|30978.5|11
1704890400000|2024-01-10 12:40:00|31000.1|30980.1|31002|30982|31002.5|30982.5|31000.1|30980.1|17
1704891000000|2024-01-10 12:50:00|31001.5|30981.5|30998|30978|31001.5|30981.5|30992.5|30972.5|18
1704891600000|2024-01-10 13:00:00|30997.5|30977.5|30998|30978|30998|30978|30997|30977|3
1704891900000|2024-01-10 13:05:00|31000|30980|31002|30982|31002.5|30982.5|30997.5|30977.5|17
1704892200000|2024-01-10 13:10:00|31001.5|30981.5|31000.5|30980.5|31001.5|30981.5|31000.5|30980.5|7
1704892500000|2024-01-10 13:15:00|31001|30981|31001|30981|31001|30981|31000|30980|6
1704892800000|2024-01-10 13:20:00|31000.5|30980.5|30996.5|30976.5|31001.5|30981.5|30996|30976|28
1704893100000|2024-01-10 13:25:00|30996.9|30976.9|31001|30966|31003.2|30977.4|30995.6|30963.6|36
1704893400000|2024-01-10 13:30:00|31001.4|30966.4|30993.6|30973.6|31001.8|30974.8|30992.5|30966|24
1704893700000|2024-01-10 13:35:00|30994|30974|30994|30974|30994|30974|30993.8|30973.8|3
1704894000000|2024-01-10 13:40:00|31001.8|30966.8|31000.4|30965.4|31005.4|30970.4|30999.1|30964.1|18
1704894300000|2024-01-10 13:45:00|31004.4|30969.4|30997|30977|31005.6|30978|30997|30969.4|10
1704894600000|2024-01-10 13:50:00|30996.5|30976.5|31000|30965|31001.5|30981.5|30987.5|30964|31
1704894900000|2024-01-10 13:55:00|31000.5|30965.5|31000.5|30965.5|31000.5|30965.5|30996.1|30961.1|26
1704895200000|2024-01-10 14:00:00|31000.6|30965.6|30999|30964|31000.6|30965.6|30998.8|30963.8|12
1704895500000|2024-01-10 14:05:00|30999.1|30964.1|30985.5|30965.5|30999.3|30969|30985|30960.1|34
1704895800000|2024-01-10 14:10:00|30986|30966|30992.1|30957.1|30996|30970.5|30986|30957.1|21
1704896100000|2024-01-10 14:15:00|30991.6|30956.6|30995.8|30960.8|30995.8|30960.8|30991.6|30956.6|12
1704896400000|2024-01-10 14:20:00|30987.8|30967.8|30988|30968|30993.3|30973.3|30987.8|30967.8|17
1704896700000|2024-01-10 14:25:00|30991|30971|30987.5|30967.5|30992|30972|30987.5|30967.5|22
1704897000000|2024-01-10 14:30:00|30985.5|30965.5|30984.5|30964.5|30985.5|30965.5|30976.5|30956.5|24
1704897300000|2024-01-10 14:35:00|30984|30964|30987.5|30967.5|30988|30968|30982.5|30962.5|25
1704897600000|2024-01-10 14:40:00|30988|30968|30993.5|30973.5|31001.5|30981.5|30988|30968|37
1704897900000|2024-01-10 14:45:00|30993|30973|30999.5|30979.5|31001|30981|30993|30973|25
1704898200000|2024-01-10 14:50:00|30999.3|30979.3|30999.5|30979.5|31001|30981|30996|30976|52
1704898500000|2024-01-10 14:55:00|31000|30980|31002.5|30982.5|31005|30985|30998.5|30978.5|26
1704898800000|2024-01-10 15:00:00|31003|30983|31009.5|30989.5|31010.8|30990.8|31002.5|30982.5|30
1704899100000|2024-01-10 15:05:00|31010|30990|31011.4|30991.4|31016.6|30996.6|31007.5|30987.5|57
1704899400000|2024-01-10 15:10:00|31011|30991|31016.5|30996.5|31016.5|30996.5|31010|30990|33
1704899700000|2024-01-10 15:15:00|31016|30996|31016.7|30996.7|31018.7|30998.7|31015.5|30995.5|63
1704900000000|2024-01-10 15:20:00|31017|30997|31015.5|30995.5|31017|30997|31015|30995|17
1704900300000|2024-01-10 15:25:00|31015.7|30995.7|31015.9|30995.9|31016.9|30996.9|31015.7|30995.7|20
1704900600000|2024-01-10 15:30:00|31016|30996|31011|30991|31016|30996|31010.4|30990.4|36
1704900900000|2024-01-10 15:35:00|31011.5|30991.5|31010|30990|31012|30992|31008.5|30988.5|7
1704901200000|2024-01-10 15:40:00|31007.5|30987.5|31003|30983|31007.5|30987.5|31001|30981|25
1704901500000|2024-01-10 15:45:00|31002.5|30982.5|31004|30984|31004|30984|31002|30982|6
1704901800000|2024-01-10 15:50:00|31011.5|30991.5|31012.3|30992.3|31015|30995|31007.5|30987.5|39
1704902100000|2024-01-10 15:55:00|31011.8|30991.8|31007.5|30987.5|31011.8|30991.8|31007.5|30987.5|11
1704902400000|2024-01-10 16:00:00|31007|30987|31002.5|30982.5|31007|30987|31002.5|30982.5|5
1704902700000|2024-01-10 16:05:00|31002|30982|31007|30987|31013.5|30993.5|31001.5|30981.5|38
1704903000000|2024-01-10 16:10:00|31007.5|30987.5|31010|30990|31013.5|30993.5|31006.5|30986.5|27
1704903300000|2024-01-10 16:15:00|31010.3|30990.3|31011.5|30991.5|31015|30995|31008|30988|36
1704903600000|2024-01-10 16:20:00|31010.8|30990.8|31012.5|30992.5|31012.5|30992.5|31009|30989|12
1704903900000|2024-01-10 16:25:00|31010.1|30990.1|31010.2|30990.2|31010.4|30990.4|31009.4|30989.4|22
1704904200000|2024-01-10 16:30:00|31010.4|30990.4|31009.8|30989.8|31011.3|30991.3|31009.8|30989.8|11
1704904500000|2024-01-10 16:35:00|31009.3|30989.3|31009|30989|31009.3|30989.3|31008.8|30988.8|6
1704904800000|2024-01-10 16:40:00|31008.6|30988.6|31009.3|30989.3|31009.3|30989.3|31008.6|30988.6|10
1704905100000|2024-01-10 16:45:00|31009.1|30989.1|31002|30982|31010|30989.1|31002|30973.9|23
1704905400000|2024-01-10 16:50:00|31002.5|30982.5|31002|30982|31002.5|30982.5|31002|30982|10
1704905700000|2024-01-10 16:55:00|31001.5|30981.5|31001|30981|31002|30982|31000|30980|9
1704906000000|2024-01-10 17:00:00|31000.5|30980.5|31002|30982|31002|30982|31000|30980|11
1704906300000|2024-01-10 17:05:00|31001.5|30981.5|31002|30982|31002|30982|31001.5|30981.5|4
1704906600000|2024-01-10 17:10:00|31001.5|30981.5|31003.5|30983.5|31003.5|30983.5|31001.5|30981.5|6
1704906900000|2024-01-10 17:15:00|31003|30983|31004.4|30984.4|31004.5|30984.5|31003|30983|18
1704907200000|2024-01-10 17:20:00|31004|30984|31004.4|30984.4|31004.4|30984.4|31003.4|30983.4|20
1704907500000|2024-01-10 17:25:00|31004.9|30984.9|31002.9|30982.9|31004.9|30984.9|31002.6|30982.6|18
1704907800000|2024-01-10 17:30:00|31002.5|30982.5|31002.5|30982.5|31003.5|30983.5|31002.5|30982.5|7
1704908100000|2024-01-10 17:35:00|31002.3|30982.3|31002|30982|31002.5|30982.5|31001.8|30981.8|5
1704908400000|2024-01-10 17:40:00|31002.5|30982.5|31000.5|30980.5|31003|30983|31000|30980|16
1704908700000|2024-01-10 17:45:00|31001|30981|31000.5|30965.5|31003.3|30981.5|30994|30965|26
1704909000000|2024-01-10 17:50:00|31001.3|30966.3|30985.5|30965.5|31001.5|30973.5|30984|30961.5|33
1704909300000|2024-01-10 17:55:00|30986.5|30966.5|30984.8|30964.8|30986.5|30966.5|30984.8|30964.8|9
1704909600000|2024-01-10 18:00:00|30985|30965|31000.5|30980.5|31010|30982.5|30983|30957.5|53
1704909900000|2024-01-10 18:05:00|31001|30981|30990|30970|31008|30981|30989.5|30960|47
1704910200000|2024-01-10 18:10:00|30992|30972|30992.5|30972.5|30995.8|30975.8|30991.5|30971.5|16
1704910500000|2024-01-10 18:15:00|30992|30972|30990|30970|30992.5|30972.5|30985|30965|15
1704910800000|2024-01-10 18:20:00|30985|30965|30984.9|30964.9|30985.1|30965.1|30981.5|30961.5|15
1704911100000|2024-01-10 18:25:00|30985|30965|30985|30965|30985|30965|30984.4|30964.4|9
1704911400000|2024-01-10 18:30:00|30984.9|30964.9|30984.9|30964.9|30985|30965|30984.4|30964.4|9
1704911700000|2024-01-10 18:35:00|30984.4|30964.4|30985|30965|30985.5|30965.5|30984|30964|7
1704912000000|2024-01-10 18:40:00|30984.5|30964.5|30985|30965|30985|30965|30984.5|30964.5|2
1704912300000|2024-01-10 18:45:00|30986.5|30966.5|30987|30967|30987.5|30967.5|30986.5|30966.5|6
1704912600000|2024-01-10 18:50:00|30987.5|30967.5|30985.5|30965.5|30987.5|30967.5|30984|30964|14
1704912900000|2024-01-10 18:55:00|30986|30966|30984|30964|30986|30966|30983.4|30963.4|12
1704913200000|2024-01-10 19:00:00|30983.5|30963.5|30983.5|30963.5|30984|30964|30983.5|30963.5|7
1704913500000|2024-01-10 19:05:00|30984|30964|30983.5|30963.5|30984|30964|30983.5|30963.5|8
1704913800000|2024-01-10 19:10:00|30984.5|30964.5|30985|30965|30985|30965|30984.5|30964.5|2
1704915000000|2024-01-10 19:30:00|30985.5|30965.5|30985.5|30965.5|30985.5|30965.5|30985.5|30965.5|1
1704915300000|2024-01-10 19:35:00|30990|30970|30989.5|30969.5|30990.5|30970.5|30987|30967|11
1704916500000|2024-01-10 19:55:00|30989|30969|30988.5|30968.5|30989|30969|30988.5|30968.5|2
1704916800000|2024-01-10 20:00:00|30988|30968|30987|30967|30988|30968|30987|30967|5
1704917100000|2024-01-10 20:05:00|30987.5|30967.5|30987.5|30967.5|30987.5|30967.5|30987.5|30967.5|1
1704917400000|2024-01-10 20:10:00|30984.5|30964.5|30985.5|30965.5|30986|30966|30984.5|30964.5|6
1704917700000|2024-01-10 20:15:00|30985|30965|30984.5|30964.5|30986.5|30966.5|30984|30964|20
1704918000000|2024-01-10 20:20:00|30985.5|30965.5|30985.5|30965.5|30986|30966|30985|30965|5
1704918300000|2024-01-10 20:25:00|30990.5|30970.5|30992.5|30972.5|30993.5|30973.5|30990.5|30970.5|12
1704918600000|2024-01-10 20:30:00|30993|30973|30999.5|30964.5|31000.5|30973|30993|30964|13
1704918900000|2024-01-10 20:35:00|30999.8|30964.8|30999.5|30964.5|31002|30967|30999|30964|14
1704919200000|2024-01-10 20:40:00|31000|30965|31000|30965|31000|30965|31000|30965|1
1704919500000|2024-01-10 20:45:00|31000.5|30965.5|31000.5|30965.5|31000.5|30965.5|31000.5|30965.5|1
1704920100000|2024-01-10 20:55:00|31000|30965|31000|30965|31000.5|30965.5|31000|30965|3
1704938400000|2024-01-11 02:00:00|30941.6|30921.6|30941.1|30921.1|30943.4|30923.4|30940.8|30920.8|16
1704938700000|2024-01-11 02:05:00|30941.2|30921.2|30941|30921|30944.3|30924.3|30940.3|30920.3|25
1704939000000|2024-01-11 02:10:00|30942|30922|30948|30928|30951|30931|30942|30922|77
1704939300000|2024-01-11 02:15:00|30948.5|30928.5|30936.3|30916.3|30948.5|30928.5|30936.3|30916.3|90
1704939600000|2024-01-11 02:20:00|30936|30916|30939.7|30919.7|30940|30920|30919|30899|97
1704939900000|2024-01-11 02:25:00|30943.2|30923.2|30947.5|30927.5|30947.5|30927.5|30940.3|30920.3|41
1704940200000|2024-01-11 02:30:00|30947.2|30927.2|30953.3|30933.3|30953.8|30933.8|30946.2|30926.2|40
1704940500000|2024-01-11 02:35:00|30952.8|30932.8|30954.5|30934.5|30954.5|30934.5|30947|30927|52
1704940800000|2024-01-11 02:40:00|30955|30935|30952.8|30932.8|30957.5|30937.5|30952|30932|89
1704941100000|2024-01-11 02:45:00|30952.3|30932.3|30951.9|30931.9|30953|30933|30951.5|30931.5|34
1704941400000|2024-01-11 02:50:00|30951.8|30931.8|30952|30932|30953|30933|30945.9|30925.9|24
1704941700000|2024-01-11 02:55:00|30952.5|30932.5|30952|30932|30953|30933|30952|30932|17
1704942000000|2024-01-11 03:00:00|30951.5|30931.5|30954|30934|30954.2|30934.2|30951.5|30931.5|18
1704942300000|2024-01-11 03:05:00|30954.3|30934.3|30956.5|30936.5|30957|30937|30952|30932|30
1704942600000|2024-01-11 03:10:00|30957|30937|30955|30935|30958.5|30938.5|30954.5|30934.5|17
1704942900000|2024-01-11 03:15:00|30955.5|30935.5|30955|30935|30955.5|30935.5|30955|30935|8
1704943200000|2024-01-11 03:20:00|30954.9|30934.9|30950.7|30930.7|30955|30935|30950.1|30930.1|33
1704943500000|2024-01-11 03:25:00|30950.8|30930.8|30950.8|30930.8|30951|30931|30949.6|30929.6|18
1704943800000|2024-01-11 03:30:00|30950.3|30930.3|30922.3|30902.3|30950.8|30930.8|30922.3|30902.3|43
1704944100000|2024-01-11 03:35:00|30919.8|30899.8|30923.5|30903.5|30924.5|30904.5|30911.8|30891.8|45
1704944400000|2024-01-11 03:40:00|30923|30903|30924|30904|30925|30905|30923|30903|13
1704944700000|2024-01-11 03:45:00|30923.5|30903.5|30923|30903|30924|30904|30922.5|30902.5|18
1704945000000|2024-01-11 03:50:00|30923.5|30903.5|30923|30903|30925|30905|30917|30897|30
1704945300000|2024-01-11 03:55:00|30922.5|30902.5|30920|30900|30922.5|30902.5|30919.5|30899.5|13
1704945600000|2024-01-11 04:00:00|30920.5|30900.5|30920.5|30900.5|30920.5|30900.5|30917.6|30897.6|17
1704945900000|2024-01-11 04:05:00|30921.3|30901.3|30919.5|30899.5|30921.3|30901.3|30919.5|30899.5|10
1704946200000|2024-01-11 04:10:00|30919.7|30899.7|30920.2|30900.2|30920.7|30900.7|30919.7|30899.7|20
1704946500000|2024-01-11 04:15:00|30920.1|30900.1|30918.5|30898.5|30920.5|30900.5|30918.5|30898.5|28
1704946800000|2024-01-11 04:20:00|30919|30899|30917.5|30897.5|30921.5|30901.5|30917.5|30897.5|14
1704947100000|2024-01-11 04:25:00|30918|30898|30919.5|30899.5|30921.5|30901.5|30918|30898|5
1704947400000|2024-01-11 04:30:00|30920|30900|30922.5|30902.5|30923.3|30903.3|30919|30899|147
1704947700000|2024-01-11 04:35:00|30923.3|30903.3|30922.5|30902.5|30923.3|30903.3|30922|30902|5
1704948000000|2024-01-11 04:40:00|30918.5|30898.5|30918|30898|30918.5|30898.5|30917.5|30897.5|6
1704948600000|2024-01-11 04:50:00|30918.5|30898.5|30918|30898|30918.5|30898.5|30918|30898|2
1704948900000|2024-01-11 04:55:00|30918.5|30898.5|30919|30899|30919|30899|30918|30898|6
1704949200000|2024-01-11 05:00:00|30918.5|30898.5|30923|30903|30923|30903|30918.5|30898.5|6
1704949500000|2024-01-11 05:05:00|30922.5|30902.5|30923|30903|30923.5|30903.5|30920.5|30900.5|14
1704949800000|2024-01-11 05:10:00|30923.5|30903.5|30918|30898|30923.5|30903.5|30918|30898|13
1704950100000|2024-01-11 05:15:00|30917.5|30897.5|30914.9|30894.9|30918|30898|30912|30892|57
1704950400000|2024-01-11 05:20:00|30915.5|30895.5|30918.5|30898.5|30919.5|30899.5|30915|30895|36
1704950700000|2024-01-11 05:25:00|30918|30898|30910.9|30890.9|30918|30898|30910.9|30890.9|22
1704951000000|2024-01-11 05:30:00|30910.4|30890.4|30910.5|30890.5|30913.4|30893.4|30908|30888|41
1704951300000|2024-01-11 05:35:00|30912.3|30892.3|30910.5|30890.5|30915|30895|30910|30890|24
1704951600000|2024-01-11 05:40:00|30910|30890|30909.1|30889.1|30915|30895|30908.5|30888.5|46
1704951900000|2024-01-11 05:45:00|30909.5|30889.5|30909.5|30889.5|30909.5|30889.5|30908.5|30888.5|33
1704952200000|2024-01-11 05:50:00|30910|30890|30907.5|30887.5|30910.5|30890.5|30906.6|30886.6|33
1704952500000|2024-01-11 05:55:00|30901.5|30881.5|30897.5|30877.5|30907.5|30887.5|30897|30877|56
1704952800000|2024-01-11 06:00:00|30898|30878|30900|30880|30907.5|30887.5|30898|30878|52
1704953100000|2024-01-11 06:05:00|30900.3|30880.3|30907|30887|30907|30887|30900.3|30880.3|29
1704953400000|2024-01-11 06:10:00|30906.5|30886.5|30902|30882|30906.5|30886.5|30901.8|30881.8|41
1704953700000|2024-01-11 06:15:00|30901.8|30881.8|30902.8|30882.8|30903.3|30883.3|30901.5|30881.5|23
1704954000000|2024-01-11 06:20:00|30902|30882|30897.5|30877.5|30902|30882|30897.5|30877.5|6
1704954300000|2024-01-11 06:25:00|30894.5|30874.5|30894|30874|30894.6|30874.6|30890.8|30870.8|30
1704954600000|2024-01-11 06:30:00|30893.5|30873.5|30886.8|30866.8|30894.3|30874.3|30886.5|30866.5|26
1704954900000|2024-01-11 06:35:00|30886.5|30866.5|30886.5|30866.5|30886.8|30866.8|30883.5|30863.5|41
1704955200000|2024-01-11 06:40:00|30887|30867|30886.5|30866.5|30888.2|30868.2|30883.5|30863.5|46
1704955500000|2024-01-11 06:45:00|30887|30867|30890.5|30870.5|30890.6|30870.6|30886.5|30866.5|30
1704955800000|2024-01-11 06:50:00|30892.2|30872.2|30895|30875|30897|30877|30891.8|30871.8|14
1704956100000|2024-01-11 06:55:00|30894|30874|30890.4|30870.4|30894.8|30874.8|30887.3|30867.3|47
1704956400000|2024-01-11 07:00:00|30890.6|30870.6|30882.5|30862.5|30892.5|30872.5|30881.5|30861.5|24
1704956700000|2024-01-11 07:05:00|30882|30862|30882.5|30862.5|30882.5|30862.5|30881.5|30861.5|6
1704957000000|2024-01-11 07:10:00|30881.8|30861.8|30882.5|30862.5|30882.5|30862.5|30881.8|30861.8|2
1704957300000|2024-01-11 07:15:00|30883|30863|30884|30864|30884|30864|30882|30862|16
1704957600000|2024-01-11 07:20:00|30883.5|30863.5|30882.5|30862.5|30883.5|30863.5|30877.5|30857.5|23
1704957900000|2024-01-11 07:25:00|30883|30863|30882.5|30862.5|30883|30863|30882.5|30862.5|8
1704958200000|2024-01-11 07:30:00|30883.2|30863.2|30884|30864|30885|30865|30882.5|30862.5|22
1704958500000|2024-01-11 07:35:00|30883.5|30863.5|30883|30863|30884|30864|30882.5|30862.5|8
1704958800000|2024-01-11 07:40:00|30882.5|30862.5|30878|30858|30883|30863|30878|30858|9
1704959100000|2024-01-11 07:45:00|30878.5|30858.5|30883|30863|30883.3|30863.3|30878.5|30858.5|24
1704959400000|2024-01-11 07:50:00|30883.5|30863.5|30883.5|30863.5|30883.5|30863.5|30882.5|30862.5|18
1704959700000|2024-01-11 07:55:00|30884|30864|30891|30871|30905.5|30885.5|30883.5|30863.5|59
1704960000000|2024-01-11 08:00:00|30891.5|30871.5|30898.3|30878.3|30899|30879|30891.5|30871.5|40
1704960300000|2024-01-11 08:05:00|30899.8|30879.8|30904.9|30884.9|30906.5|30886.5|30899.8|30879.8|26
1704960600000|2024-01-11 08:10:00|30905|30885|30908|30888|30908.3|30888.3|30905|30885|14
1704960900000|2024-01-11 08:15:00|30907.5|30887.5|30903|30883|30907.5|30887.5|30898.5|30878.5|15
1704961200000|2024-01-11 08:20:00|30902.5|30882.5|30900.5|30880.5|30902.8|30882.8|30900.3|30880.3|25
1704961500000|2024-01-11 08:25:00|30900.3|30880.3|30903.2|30883.2|30905.1|30885.1|30900.2|30880.2|33
1704961800000|2024-01-11 08:30:00|30903|30883|30907|30887|30907.5|30887.5|30902|30882|38
1704962100000|2024-01-11 08:35:00|30906.5|30886.5|30907.5|30887.5|30907.5|30887.5|30906.5|30886.5|11
1704962400000|2024-01-11 08:40:00|30908.5|30888.5|30910.5|30890.5|30910.5|30890.5|30908.5|30888.5|12
1704962700000|2024-01-11 08:45:00|30910|30890|30908.9|30888.9|30911.5|30891.5|30908.9|30888.9|36
1704963000000|2024-01-11 08:50:00|30908.7|30888.7|30905|30885|30909.7|30889.7|30905|30885|24
1704963300000|2024-01-11 08:55:00|30904.9|30884.9|30901.7|30881.7|30904.9|30884.9|30895.7|30875.7|49
1704963600000|2024-01-11 09:00:00|30901.3|30881.3|30904.3|30884.3|30906.1|30886.1|30897.1|30877.1|61
1704963900000|2024-01-11 09:05:00|30904.1|30884.1|30907.2|30887.2|30908.1|30888.1|30904|30884|59
1704964200000|2024-01-11 09:10:00|30907.7|30887.7|30911.4|30891.4|30912|30892|30907.2|30887.2|74
1704964500000|2024-01-11 09:15:00|30911.9|30891.9|30912|30892|30912.7|30892.7|30911|30891|15
1704964800000|2024-01-11 09:20:00|30912.5|30892.5|30915.9|30895.9|30915.9|30895.9|30912.1|30892.1|31
1704965100000|2024-01-11 09:25:00|30916.1|30896.1|30915.9|30895.9|30916.1|30896.1|30915.9|30895.9|8
1704965400000|2024-01-11 09:30:00|30916.1|30896.1|30916.4|30896.4|30917.5|30897.5|30916|30896|157
1704965700000|2024-01-11 09:35:00|30916.1|30896.1|30906.1|30886.1|30916.1|30896.1|30904.6|30884.6|29
1704966000000|2024-01-11 09:40:00|30905.5|30885.5|30917.5|30897.5|30918|30898|30905.5|30885.5|24
1704966300000|2024-01-11 09:45:00|30917.2|30897.2|30916.5|30896.5|30918|30898|30912.5|30892.5|53
1704966600000|2024-01-11 09:50:00|30917|30897|30918|30898|30926|30906|30917|30897|49
1704966900000|2024-01-11 09:55:00|30917.9|30897.9|30923.5|30903.5|30924|30904|30916|30896|51
1704967200000|2024-01-11 10:00:00|30924.5|30904.5|30954.7|30919.7|30954.7|30926.5|30924.5|30904.5|64
1704967500000|2024-01-11 10:05:00|30952.9|30917.9|30953|30918|30959.1|30924.1|30950.1|30915.1|55
1704967800000|2024-01-11 10:10:00|30951.1|30916.1|30938.5|30903.5|30953|30918|30938.5|30903.5|43
1704968100000|2024-01-11 10:15:00|30938|30903|30931.1|30911.1|30938.5|30911.1|30930.5|30903|9
1704968400000|2024-01-11 10:20:00|30922.1|30902.1|30914.2|30894.2|30922.1|30902.1|30914.2|30894.2|30
1704968700000|2024-01-11 10:25:00|30914.5|30894.5|30909.5|30889.5|30914.5|30894.5|30909.5|30889.5|14
1704969000000|2024-01-11 10:30:00|30910|30890|30912.5|30892.5|30915.1|30895.1|30908.1|30888.1|26
1704969600000|2024-01-11 10:40:00|30912.9|30892.9|30913.7|30893.7|30913.7|30893.7|30912.9|30892.9|3
1704969900000|2024-01-11 10:45:00|30913.9|30893.9|30909.9|30889.9|30914.7|30894.7|30909.9|30889.9|18
1704970200000|2024-01-11 10:50:00|30909.7|30889.7|30910.1|30890.1|30912.9|30892.9|30907.9|30887.9|16
1704970500000|2024-01-11 10:55:00|30910|30890|30908.9|30888.9|30910.2|30890.2|30908.9|30888.9|9
1704970800000|2024-01-11 11:00:00|30904.4|30884.4|30901.6|30866.6|30907.5|30884.4|30897|30866.6|48
1704971100000|2024-01-11 11:05:00|30902.1|30867.1|30901.5|30866.5|30903|30868|30900.2|30865.2|49
1704971400000|2024-01-11 11:10:00|30900.7|30865.7|30900|30865|30903.4|30868.4|30897.8|30862.8|30
1704971700000|2024-01-11 11:15:00|30900.5|30865.5|30895.5|30860.5|30900.5|30865.5|30894.5|30859.5|29
1704972000000|2024-01-11 11:20:00|30895|30860|30893.5|30858.5|30897|30862|30893.5|30858.5|24
1704972300000|2024-01-11 11:25:00|30894|30859|30892.8|30857.8|30894.5|30859.5|30889.5|30854.5|20
1704972600000|2024-01-11 11:30:00|30892.5|30857.5|30892.8|30857.8|30892.8|30857.8|30892.5|30857.5|4
1704972900000|2024-01-11 11:35:00|30893.3|30858.3|30892|30857|30893.3|30858.3|30892|30857|12
1704973200000|2024-01-11 11:40:00|30891.5|30856.5|30896.6|30861.6|30897.1|30862.1|30891.5|30856.5|10
1704973500000|2024-01-11 11:45:00|30896.5|30861.5|30896.5|30861.5|30897|30862|30895.9|30860.9|9
1704973800000|2024-01-11 11:50:00|30897|30862|30897|30862|30898|30863|30897|30862|9
1704974100000|2024-01-11 11:55:00|30897.5|30862.5|30894|30859|30897.5|30862.5|30894|30859|7
1704974400000|2024-01-11 12:00:00|30893|30858|30894.7|30859.7|30898|30863|30892.5|30857.5|34
1704974700000|2024-01-11 12:05:00|30894.6|30859.6|30894.3|30858.8|30894.6|30859.6|30894.1|30858.8|8
1704975000000|2024-01-11 12:10:00|30894.7|30859|30887.4|30852.4|30894.7|30859.7|30886.4|30851.4|12
1704975300000|2024-01-11 12:15:00|30887.5|30852.5|30890.7|30855.7|30892.6|30857.6|30887|30852|53
1704975600000|2024-01-11 12:20:00|30890.2|30855.2|30885.7|30865.7|30893.1|30865.7|30885.2|30855.2|10
1704975900000|2024-01-11 12:25:00|30885.2|30865.2|30888|30853|30889|30865.7|30881|30853|15
1704976200000|2024-01-11 12:30:00|30887.5|30852.5|30887.5|30852.5|30888.2|30853.2|30886.5|30851.5|14
1704976500000|2024-01-11 12:35:00|30887.9|30852.9|30892.6|30857.6|30892.6|30857.6|30887.5|30852.5|9
1704976800000|2024-01-11 12:40:00|30892.5|30857.5|30887.5|30852.5|30892.6|30857.6|30885.5|30850.5|30
1704977100000|2024-01-11 12:45:00|30887|30852|30886.5|30851.5|30887.1|30852.1|30886.5|30851.5|8
1704977400000|2024-01-11 12:50:00|30887.1|30852.1|30887.1|30852.1|30887.1|30852.1|30887.1|30852.1|1
1704977700000|2024-01-11 12:55:00|30886.9|30851.9|30880.5|30845.5|30887.1|30852.1|30869.5|30845|20
1704978000000|2024-01-11 13:00:00|30882.6|30847.6|30882.5|30847.5|30884.8|30855.5|30874|30845.5|43
1704978300000|2024-01-11 13:05:00|30883|30848|30879.5|30844.5|30883|30848|30879|30844|18
1704978600000|2024-01-11 13:10:00|30879|30844|30875.5|30855.5|30885|30858.5|30875.5|30844|20
1704978900000|2024-01-11 13:15:00|30875|30855|30878.5|30858.5|30888.5|30859|30873|30846|27
1704979200000|2024-01-11 13:20:00|30877.5|30857.5|30887.5|30852.5|30891.4|30858|30871.5|30848|46
1704979500000|2024-01-11 13:25:00|30887|30852|30884.5|30842.5|30887|30852|30876.5|30834.5|42
1704979800000|2024-01-11 13:30:00|30885|30843|30930|30895|30967.5|30925.5|30885|30843|128
1704980100000|2024-01-11 13:35:00|30929.5|30894.5|30927|30892|30931.5|30896.5|30901.4|30866.4|150
1704980400000|2024-01-11 13:40:00|30927.5|30892.5|30939|30904|30957|30922|30925|30890|174
1704980700000|2024-01-11 13:45:00|30938.5|30903.5|30959|30924|30961.5|30926.5|30932|30897|125
1704981000000|2024-01-11 13:50:00|30958.5|30923.5|30955.1|30935.1|30960|30935.1|30950.1|30921.5|46
1704981300000|2024-01-11 13:55:00|30955|30935|30955.5|30920.5|30971.5|30937|30950.2|30918.5|49
1704981600000|2024-01-11 14:00:00|30956|30921|30955.3|30920.3|30972.5|30944|30948|30918.5|75
1704981900000|2024-01-11 14:05:00|30954.9|30919.9|30949.5|30914.5|30956.6|30935.3|30933.8|30913.8|120
1704982200000|2024-01-11 14:10:00|30950|30915|30918|30898|30950|30922|30918|30898|45
1704982500000|2024-01-11 14:15:00|30917.5|30897.5|30929.5|30909.5|30933.5|30913.5|30903.5|30883.5|78
1704982800000|2024-01-11 14:20:00|30929.1|30909.1|30926.5|30906.5|30945|30923.9|30925.5|30903.6|97
1704983100000|2024-01-11 14:25:00|30925.5|30905.5|30922.5|30902.5|30939.5|30918.2|30907.5|30887.5|74
1704983400000|2024-01-11 14:30:00|30922|30902|30918.1|30898.1|30931|30911|30912|30881.5|92
1704983700000|2024-01-11 14:35:00|30918.2|30898.2|30929.8|30894.8|30929.8|30900.8|30904.6|30884.6|81
1704984000000|2024-01-11 14:40:00|30930|30895|30924.3|30889.3|30933.3|30898.3|30923.6|30888.6|72
1704984300000|2024-01-11 14:45:00|30925.6|30890.6|30937.5|30902.5|30945|30910|30921.5|30886.5|101
1704984600000|2024-01-11 14:50:00|30938.9|30903.9|30932.5|30897.5|30942.5|30907.5|30932.5|30897.5|62
1704984900000|2024-01-11 14:55:00|30930|30895|30925.8|30905.8|30930|30905.8|30922|30893.7|8
1704985200000|2024-01-11 15:00:00|30926.3|30906.3|30957|30922|30958.6|30923.6|30926.3|30906.3|59
1704985500000|2024-01-11 15:05:00|30958|30923|30955.6|30920.6|30959|30924|30950|30915|41
1704985800000|2024-01-11 15:10:00|30956|30921|30962.6|30927.6|30962.6|30927.6|30955.5|30920.5|71
1704986100000|2024-01-11 15:15:00|30962|30927|30949|30914|30962.2|30927.2|30949|30914|42
1704986400000|2024-01-11 15:20:00|30942|30922|30937.2|30902.2|30945|30922|30930.5|30898.5|86
1704986700000|2024-01-11 15:25:00|30937.5|30902.5|30931.2|30911.2|30939.6|30919.5|30931.2|30901.7|32
1704987000000|2024-01-11 15:30:00|30930.9|30910.9|30936.2|30901.2|30936.2|30911.5|30921.3|30899.1|66
1704987300000|2024-01-11 15:35:00|30935.9|30900.9|30926.4|30906.4|30936.9|30906.6|30922.4|30891.7|64
1704987600000|2024-01-11 15:40:00|30926.1|30906.1|30914.9|30894.9|30933.1|30906.7|30914.4|30890.3|54
1704987900000|2024-01-11 15:45:00|30915|30895|30920|30900|30922.5|30902.5|30915|30895|32
1704988200000|2024-01-11 15:50:00|30920.2|30900.2|30932.5|30897.5|30942|30913.8|30920.2|30895|91
1704988500000|2024-01-11 15:55:00|30931.7|30896.7|30931.5|30896.5|30937|30902|30930.5|30895.5|37
1704988800000|2024-01-11 16:00:00|30930.5|30895.5|30933.5|30898.5|30937|30902|30929.6|30894.6|38
1704989100000|2024-01-11 16:05:00|30933.4|30898.4|30937.5|30902.5|30937.5|30902.5|30928|30893|90
1704989400000|2024-01-11 16:10:00|30937.7|30902.7|30934.4|30914.4|30943|30916.1|30930.9|30902.4|32
1704989700000|2024-01-11 16:15:00|30936.1|30916.1|30952.5|30917.5|30955.6|30925.9|30936.1|30912.3|90
1704990000000|2024-01-11 16:20:00|30952|30917|30947|30912|30952.5|30917.5|30943.5|30908.5|43
1704990300000|2024-01-11 16:25:00|30947.5|30912.5|30946.6|30911.6|30947.5|30920.3|30930.3|30901.5|71
1704990600000|2024-01-11 16:30:00|30944|30909|30943.7|30923.7|30950.1|30930|30939.5|30906.7|81
1704990900000|2024-01-11 16:35:00|30943.8|30923.8|30950.5|30930.5|30952.5|30932.5|30943.8|30923.8|26
1704991200000|2024-01-11 16:40:00|30950.4|30930.4|30950|30930|30950.4|30930.4|30949.8|30929.8|12
1704991500000|2024-01-11 16:45:00|30950.5|30930.5|30942.5|30922.5|30950.5|30930.5|30939|30919|31
1704991800000|2024-01-11 16:50:00|30942|30922|30952|30932|30952.5|30932.5|30942|30922|38
1704992100000|2024-01-11 16:55:00|30952.5|30932.5|30950.1|30930.1|30952.5|30932.5|30948.6|30928.6|40
1704992400000|2024-01-11 17:00:00|30950|30930|30943.8|30923.8|30950.2|30930.2|30942.3|30922.3|47
1704992700000|2024-01-11 17:05:00|30943.3|30923.3|30946.1|30926.1|30946.1|30926.1|30942.6|30922.6|23
1704993000000|2024-01-11 17:10:00|30946|30926|30944.3|30924.3|30952.3|30932.3|30943.8|30923.8|35
1704993300000|2024-01-11 17:15:00|30944.4|30924.4|30945|30925|30945|30925|30943.4|30923.4|16
1704993600000|2024-01-11 17:20:00|30946|30926|30945|30925|30946|30926|30944.5|30924.5|6
1704993900000|2024-01-11 17:25:00|30940|30920|30945|30925|30945|30925|30940|30920|7
1704994200000|2024-01-11 17:30:00|30945.8|30925.8|30952.3|30917.3|30953.5|30926|30945.8|30917.3|20
1704994500000|2024-01-11 17:35:00|30952.5|30917.5|30948|30928|30954.3|30928|30946.5|30917.3|24
1704994800000|2024-01-11 17:40:00|30947.5|30927.5|30947.8|30912.8|30949|30927.5|30944.3|30912.5|15
1704995100000|2024-01-11 17:45:00|30947.5|30912.5|30947.8|30912.8|30949.5|30914.5|30946.8|30911.8|11
1704995400000|2024-01-11 17:50:00|30948.2|30913.2|30952.3|30917.3|30952.8|30917.8|30948.2|30913.2|13
1704995700000|2024-01-11 17:55:00|30952.8|30917.8|30946.5|30926.5|30954.5|30927.3|30945.5|30917.8|20
1704996000000|2024-01-11 18:00:00|30946.6|30926.6|30940|30920|30952.5|30926.8|30939.5|30910.5|35
1704996300000|2024-01-11 18:05:00|30939.8|30919.8|30947.8|30912.8|30948|30921|30938.5|30912.8|27
1704996600000|2024-01-11 18:10:00|30947.5|30912.5|30939.5|30919.5|30947.5|30920|30938.5|30911|21
1704996900000|2024-01-11 18:15:00|30939.8|30919.8|30939.5|30919.5|30940|30920|30938|30918|19
1704997200000|2024-01-11 18:20:00|30940|30920|30940|30920|30940.3|30920.3|30939.3|30919.3|17
1704997500000|2024-01-11 18:25:00|30939.5|30919.5|30940|30920|30940|30920|30938.5|30918.5|7
1704997800000|2024-01-11 18:30:00|30948|30913|30948|30913|30948.5|30913.5|30948|30913|3
1704998100000|2024-01-11 18:35:00|30947.5|30912.5|30947.5|30912.5|30948.5|30913.5|30947.5|30912.5|10
1704998400000|2024-01-11 18:40:00|30947|30912|30947.5|30912.5|30947.5|30912.5|30946.5|30911.5|6
1704998700000|2024-01-11 18:45:00|30947|30912|30947|30912|30947|30912|30946.5|30911.5|5
1704999000000|2024-01-11 18:50:00|30947.5|30912.5|30939|30919|30947.5|30919|30938|30911|9
1704999300000|2024-01-11 18:55:00|30939.5|30919.5|30937|30917|30940|30920|30937|30917|16
1704999600000|2024-01-11 19:00:00|30936.5|30916.5|30936|30916|30937.5|30917.5|30935.5|30915.5|20
1704999900000|2024-01-11 19:05:00|30936.5|30916.5|30936|30916|30937|30917|30934.5|30914.5|14
1705000500000|2024-01-11 19:15:00|30936.5|30916.5|30937|30917|30937|30917|30936|30916|8
1705000800000|2024-01-11 19:20:00|30936.5|30916.5|30937|30917|30937|30917|30936.5|30916.5|4
1705001100000|2024-01-11 19:25:00|30936.5|30916.5|30937|30917|30937.5|30917.5|30936|30916|5
1705001400000|2024-01-11 19:30:00|30932|30912|30931|30911|30934|30914|30930|30910|29
1705001700000|2024-01-11 19:35:00|30930.5|30910.5|30923.1|30903.1|30931|30911|30923.1|30903.1|15
1705002000000|2024-01-11 19:40:00|30923|30903|30921.5|30901.5|30923|30903|30916.5|30896.5|27
1705002300000|2024-01-11 19:45:00|30921|30901|30917.5|30897.5|30921|30901|30917.5|30897.5|9
1705002600000|2024-01-11 19:50:00|30918|30898|30917.5|30897.5|30918|30898|30917|30897|6
1705002900000|2024-01-11 19:55:00|30917|30897|30917|30897|30917|30897|30917|30897|1
1705003200000|2024-01-11 20:00:00|30917.5|30897.5|30917.5|30897.5|30919|30899|30916|30896|18
1705003500000|2024-01-11 20:05:00|30917|30897|30920|30900|30922|30902|30917|30897|15
1705003800000|2024-01-11 20:10:00|30920.5|30900.5|30920|30900|30924|30904|30919|30899|34
1705004100000|2024-01-11 20:15:00|30920.5|30900.5|30931|30896|30937.5|30911|30920.5|30896|37
1705004400000|2024-01-11 20:20:00|30930.5|30895.5|30917.5|30897.5|30930.5|30898|30917|30889|32
1705004700000|2024-01-11 20:25:00|30918|30898|30917|30897|30918|30898|30915|30895|15
1705005000000|2024-01-11 20:30:00|30922.1|30887.1|30915|30895|30922.1|30898|30910|30887.1|23
1705005300000|2024-01-11 20:35:00|30915.5|30895.5|30925.5|30890.5|30930|30896|30915.5|30888.5|19
1705005600000|2024-01-11 20:40:00|30926|30891|30925|30890|30926|30891|30925|30890|5
1705005900000|2024-01-11 20:45:00|30925.5|30890.5|30915.5|30895.5|30925.5|30895.5|30914|30886.2|13
1705006200000|2024-01-11 20:50:00|30916|30896|30915|30895|30917|30897|30914.5|30894.5|15
1705006500000|2024-01-11 20:55:00|30916|30896|30914|30894|30918|30898|30914|30894|20
1705024800000|2024-01-12 02:00:00|30936.5|30901.5|30927|30892|30937.5|30902.5|30927|30892|41
1705025100000|2024-01-12 02:05:00|30926.5|30891.5|30924|30904|30936.9|30905.4|30920|30885|68
1705025400000|2024-01-12 02:10:00|30924.6|30904.6|30937.5|30917.5|30937.6|30917.6|30924|30904|99
1705025700000|2024-01-12 02:15:00|30937|30917|30937.5|30917.5|30938.2|30918.2|30935|30915|22
1705026000000|2024-01-12 02:20:00|30937.3|30917.3|30949.1|30929.1|30950|30930|30936.5|30916.5|33
1705026300000|2024-01-12 02:25:00|30948.6|30928.6|30947.4|30927.4|30963.3|30943.3|30947.4|30927.4|52
1705026600000|2024-01-12 02:30:00|30947.5|30927.5|30947.5|30927.5|30948|30928|30942.5|30922.5|24
1705026900000|2024-01-12 02:35:00|30948.2|30928.2|30947.5|30927.5|30950.9|30930.9|30946.8|30926.8|29
1705027200000|2024-01-12 02:40:00|30947.4|30927.4|30947.5|30927.5|30950.2|30930.2|30946.8|30926.8|14
1705027500000|2024-01-12 02:45:00|30949.5|30929.5|30947.5|30927.5|30951.5|30931.5|30940.3|30920.3|38
1705027800000|2024-01-12 02:50:00|30948|30928|30947.5|30927.5|30950.4|30930.4|30947|30927|10
1705028100000|2024-01-12 02:55:00|30947|30927|30940.5|30920.5|30947.5|30927.5|30939|30919|39
1705028400000|2024-01-12 03:00:00|30940.1|30920.1|30934.5|30914.5|30947.5|30927.5|30934|30914|35
1705028700000|2024-01-12 03:05:00|30936.3|30916.3|30927.7|30892.7|30937|30917|30915.3|30873.3|64
1705029000000|2024-01-12 03:10:00|30918|30883|30918.1|30898.1|30925.4|30898.5|30908.5|30873.5|66
1705029300000|2024-01-12 03:15:00|30916.5|30896.5|30896.4|30876.4|30916.5|30896.5|30896.4|30876.4|60
1705029600000|2024-01-12 03:20:00|30896.2|30876.2|30893.5|30873.5|30897.3|30877.3|30891.7|30871.7|36
1705029900000|2024-01-12 03:25:00|30894|30874|30894.5|30874.5|30894.5|30874.5|30893|30873|70
1705030200000|2024-01-12 03:30:00|30894.9|30874.9|30898.7|30878.7|30899.5|30879.5|30894.9|30874.9|23
1705030500000|2024-01-12 03:35:00|30898.8|30878.8|30916.7|30896.7|30920|30900|30898.8|30878.8|64
1705030800000|2024-01-12 03:40:00|30916.8|30896.8|30910.5|30890.5|30916.8|30896.8|30910.5|30890.5|28
1705031100000|2024-01-12 03:45:00|30909.8|30889.8|30905.2|30885.2|30912.5|30892.5|30897.5|30877.5|67
1705031400000|2024-01-12 03:50:00|30905.7|30885.7|30906.5|30886.5|30907|30887|30905.7|30885.7|10
1705031700000|2024-01-12 03:55:00|30905.7|30885.7|30907.8|30887.8|30909.3|30889.3|30905.7|30885.7|11
1705032000000|2024-01-12 04:00:00|30908|30888|30919.5|30899.5|30920.5|30900.5|30908|30888|24
1705032300000|2024-01-12 04:05:00|30920|30900|30914.6|30894.6|30921.7|30901.7|30914.6|30894.6|21
1705032600000|2024-01-12 04:10:00|30914.7|30894.7|30912.5|30892.5|30915.1|30895.1|30912.5|30892.5|6
1705032900000|2024-01-12 04:15:00|30912|30892|30920.1|30900.1|30920.1|30900.1|30906.3|30886.3|20
1705033200000|2024-01-12 04:20:00|30919.9|30899.9|30912.5|30892.5|30919.9|30899.9|30912.5|30892.5|3
1705033500000|2024-01-12 04:25:00|30914.2|30894.2|30909.6|30889.6|30914.2|30894.2|30904.6|30884.6|15
1705033800000|2024-01-12 04:30:00|30912.5|30892.5|30912|30892|30912.5|30892.5|30912|30892|2
1705034100000|2024-01-12 04:35:00|30913|30893|30912.3|30892.3|30913.8|30893.8|30912.3|30892.3|9
1705034400000|2024-01-12 04:40:00|30912.5|30892.5|30909.5|30889.5|30912.5|30892.5|30908.5|30888.5|9
1705034700000|2024-01-12 04:45:00|30910.2|30890.2|30910|30890|30910.2|30890.2|30909.7|30889.7|6
1705035000000|2024-01-12 04:50:00|30909.5|30889.5|30907.5|30887.5|30911.3|30891.3|30907.5|30887.5|14
1705035300000|2024-01-12 04:55:00|30907.3|30887.3|30907.3|30887.3|30907.3|30887.3|30907.3|30887.3|1
1705035600000|2024-01-12 05:00:00|30906.8|30886.8|30906.8|30886.8|30906.8|30886.8|30906.8|30886.8|1
1705035900000|2024-01-12 05:05:00|30905.8|30885.8|30906.8|30886.8|30907.3|30887.3|30905.8|30885.8|4
1705036200000|2024-01-12 05:10:00|30907.3|30887.3|30909.8|30889.8|30909.8|30889.8|30907.3|30887.3|5
1705036500000|2024-01-12 05:15:00|30909.5|30889.5|30909.9|30889.9|30912.5|30892.5|30909.4|30889.4|7
1705036800000|2024-01-12 05:20:00|30910.1|30890.1|30910|30890|30910.1|30890.1|30910|30890|2
1705037100000|2024-01-12 05:25:00|30910.1|30890.1|30910.6|30890.6|30910.6|30890.6|30910.1|30890.1|2
1705037400000|2024-01-12 05:30:00|30910.3|30890.3|30910.6|30890.6|30910.8|30890.8|30910.1|30890.1|4
1705037700000|2024-01-12 05:35:00|30911.8|30891.8|30910.8|30890.8|30912.5|30892.5|30910.2|30890.2|15
1705038000000|2024-01-12 05:40:00|30911|30891|30913.9|30893.9|30913.9|30893.9|30910.6|30890.6|8
1705038300000|2024-01-12 05:45:00|30914.7|30894.7|30916.2|30896.2|30916.2|30896.2|30914.7|30894.7|16
1705038600000|2024-01-12 05:50:00|30916.3|30896.3|30913|30893|30917|30897|30913|30893|12
1705038900000|2024-01-12 05:55:00|30911|30891|30914.1|30894.1|30914.5|30894.5|30911|30891|12
1705039200000|2024-01-12 06:00:00|30914.2|30894.2|30917|30897|30917.3|30897.3|30913.9|30893.9|31
1705039500000|2024-01-12 06:05:00|30914.8|30894.8|30917.3|30897.3|30917.5|30897.5|30913.6|30893.6|17
1705039800000|2024-01-12 06:10:00|30917.2|30897.2|30909.5|30889.5|30917.2|30897.2|30909|30889|12
1705040100000|2024-01-12 06:15:00|30911.5|30891.5|30927.3|30907.3|30929.3|30909.3|30911.5|30891.5|22
1705040400000|2024-01-12 06:20:00|30926.5|30906.5|30924.6|30904.6|30927.3|30907.3|30924|30904|33
1705040700000|2024-01-12 06:25:00|30924.3|30904.3|30925.9|30905.9|30925.9|30905.9|30924.3|30904.3|5
1705041000000|2024-01-12 06:30:00|30926.5|30906.5|30925.5|30905.5|30927.9|30907.9|30925.5|30905.5|19
1705041300000|2024-01-12 06:35:00|30927|30907|30927.5|30907.5|30930.5|30910.5|30927|30907|10
1705041600000|2024-01-12 06:40:00|30928|30908|30935.5|30915.5|30935.5|30915.5|30927.8|30907.8|17
1705041900000|2024-01-12 06:45:00|30937.8|30917.8|30943.3|30923.3|30945.5|30925.5|30937.8|30917.8|23
1705042200000|2024-01-12 06:50:00|30943.5|30923.5|30945.3|30925.3|30948|30928|30942.5|30922.5|22
1705042500000|2024-01-12 06:55:00|30945.2|30925.2|30952.5|30932.5|30952.8|30932.8|30944.5|30924.5|19
1705042800000|2024-01-12 07:00:00|30951.5|30931.5|30958.3|30938.3|30958.3|30938.3|30948|30928|28
1705043100000|2024-01-12 07:05:00|30961.5|30941.5|30964.2|30944.2|30969.5|30949.5|30961.5|30941.5|28
1705043400000|2024-01-12 07:10:00|30964.4|30944.4|30964.6|30944.6|30965|30945|30964|30944|14
1705043700000|2024-01-12 07:15:00|30963.1|30943.1|30962.7|30942.7|30963.1|30943.1|30961.5|30941.5|15
1705044000000|2024-01-12 07:20:00|30962.5|30942.5|30969.3|30949.3|30970.8|30950.8|30962|30942|25
1705044300000|2024-01-12 07:25:00|30968.8|30948.8|30960|30940|30969.3|30949.3|30960|30940|24
1705044600000|2024-01-12 07:30:00|30959.9|30939.9|30958.5|30938.5|30960|30940|30958|30938|11
1705044900000|2024-01-12 07:35:00|30962.5|30942.5|30966.8|30946.8|30967|30947|30962|30942|24
1705045200000|2024-01-12 07:40:00|30967|30947|30972|30952|30977.1|30957.1|30962|30942|54
1705045500000|2024-01-12 07:45:00|30971.8|30951.8|30971.7|30951.7|30973.2|30953.2|30971.1|30951.1|15
1705045800000|2024-01-12 07:50:00|30967.8|30947.8|30962.5|30942.5|30968.5|30948.5|30962.5|30942.5|25
1705046100000|2024-01-12 07:55:00|30961.8|30941.8|30963.5|30943.5|30963.5|30943.5|30961.8|30941.8|10
1705046400000|2024-01-12 08:00:00|30964.5|30944.5|30971|30951|30971.5|30951.5|30963|30943|26
1705046700000|2024-01-12 08:05:00|30971.5|30951.5|30957|30937|30971.8|30951.8|30957|30937|63
1705047000000|2024-01-12 08:10:00|30956.6|30936.6|30957|30922|30958.5|30938.3|30944|30907|81
1705047300000|2024-01-12 08:15:00|30954|30919|30951.5|30916.5|30954|30933|30943|30916.5|46
1705047600000|2024-01-12 08:20:00|30952.5|30917.5|30953.5|30918.5|30955|30920|30952.5|30917.5|27
1705047900000|2024-01-12 08:25:00|30954|30919|30945.3|30925.3|30954.5|30925.3|30945.3|30917.4|19
1705048200000|2024-01-12 08:30:00|30946|30926|30938|30903|30955|30927|30938|30903|32
1705048500000|2024-01-12 08:35:00|30943.5|30908.5|30941|30921|30948.5|30922|30940.5|30907|22
1705048800000|2024-01-12 08:40:00|30941.5|30921.5|30969|30934|30971.1|30942.5|30939.5|30919.5|19
1705049100000|2024-01-12 08:45:00|30971|30936|30972.5|30937.5|30974|30939|30970.5|30935.5|21
1705049400000|2024-01-12 08:50:00|30973|30938|30959.5|30939.5|30973|30939.5|30959|30931.1|24
1705049700000|2024-01-12 08:55:00|30962.5|30942.5|30952.4|30932.4|30962.5|30942.5|30952.4|30932.4|46
1705050000000|2024-01-12 09:00:00|30952.9|30932.9|30962.7|30942.7|30963.5|30943.5|30951.9|30931.9|22
1705050300000|2024-01-12 09:05:00|30961.7|30941.7|30960|30940|30961.8|30941.8|30959.8|30939.8|33
1705050600000|2024-01-12 09:10:00|30960.1|30940.1|30949.8|30929.8|30960.1|30940.1|30946.5|30926.5|28
1705050900000|2024-01-12 09:15:00|30950|30930|30949.3|30929.3|30950|30930|30947.5|30927.5|15
1705051200000|2024-01-12 09:20:00|30949|30929|30948.5|30928.5|30949.5|30929.5|30948.5|30928.5|4
1705051500000|2024-01-12 09:25:00|30949.3|30929.3|30948.5|30928.5|30950|30930|30947.5|30927.5|10
1705051800000|2024-01-12 09:30:00|30948|30928|30932|30912|30948|30928|30931.5|30911.5|28
1705052100000|2024-01-12 09:35:00|30932.5|30912.5|30943.5|30923.5|30947.5|30927.5|30932.5|30912.5|29
1705052400000|2024-01-12 09:40:00|30944|30924|30940|30920|30944|30924|30938.5|30918.5|16
1705052700000|2024-01-12 09:45:00|30940.5|30920.5|30942|30922|30942.5|30922.5|30940|30920|16
1705053000000|2024-01-12 09:50:00|30942.5|30922.5|30939.5|30919.5|30943|30923|30938.5|30918.5|12
1705053300000|2024-01-12 09:55:00|30939.9|30919.9|30943|30923|30943|30923|30936.9|30916.9|20
1705053600000|2024-01-12 10:00:00|30943.5|30923.5|30954.5|30934.5|30959|30939|30943.5|30923.5|32
1705053900000|2024-01-12 10:05:00|30954|30934|30951|30931|30954|30934|30949.9|30929.9|6
1705054200000|2024-01-12 10:10:00|30950|30930|30948.5|30928.5|30950|30930|30948.5|30928.5|8
1705054500000|2024-01-12 10:15:00|30948.4|30928.4|30960|30940|30960.5|30940.5|30946|30926|30
1705054800000|2024-01-12 10:20:00|30960.5|30940.5|30951.5|30931.5|30960.5|30940.5|30951.5|30931.5|65
1705055100000|2024-01-12 10:25:00|30952|30932|30952.5|30932.5|30953.5|30933.5|30951.5|30931.5|14
1705055400000|2024-01-12 10:30:00|30955|30935|30959|30939|30964.5|30939.5|30955|30929.1|14
1705055700000|2024-01-12 10:35:00|30958.5|30938.5|30962.5|30942.5|30962.5|30942.5|30958|30938|13
1705056000000|2024-01-12 10:40:00|30962|30942|30962.5|30942.5|30962.5|30942.5|30962|30942|2
1705056300000|2024-01-12 10:45:00|30962.4|30942.4|30962|30942|30962.4|30942.4|30961|30941|8
1705056600000|2024-01-12 10:50:00|30962.5|30942.5|30962.8|30942.8|30962.8|30942.8|30962.5|30942.5|2
1705056900000|2024-01-12 10:55:00|30961.8|30941.8|30961.5|30941.5|30962.5|30942.5|30961.5|30941.5|6
1705057200000|2024-01-12 11:00:00|30962|30942|30962.6|30942.6|30963|30943|30961.8|30941.8|13
1705057500000|2024-01-12 11:05:00|30962.1|30942.1|30962.5|30942.5|30962.5|30942.5|30961.4|30941.4|7
1705057800000|2024-01-12 11:10:00|30962.7|30942.7|30962.9|30942.9|30962.9|30942.9|30961.7|30941.7|8
1705058100000|2024-01-12 11:15:00|30963|30943|30966.5|30946.5|30967|30947|30962.6|30942.6|21
1705058400000|2024-01-12 11:20:00|30966|30946|30964.5|30944.5|30978.5|30953.5|30963.5|30941.5|37
1705058700000|2024-01-12 11:25:00|30965|30945|30981.5|30946.5|30982|30951.5|30964.5|30943.5|18
1705059000000|2024-01-12 11:30:00|30981|30946|30976.5|30956.5|30981.5|30957.4|30970|30945.5|25
1705059300000|2024-01-12 11:35:00|30977|30957|30977|30957|30977|30957|30977|30957|1
1705059600000|2024-01-12 11:40:00|30977.5|30957.5|30977|30957|30977.5|30957.5|30977|30957|2
1705059900000|2024-01-12 11:45:00|30977.5|30957.5|31007.3|30972.3|31008|30976|30977.5|30957.5|25
1705060200000|2024-01-12 11:50:00|31007.5|30972.5|30997.7|30962.7|31008|30973|30997.5|30962.5|29
1705060500000|2024-01-12 11:55:00|30996.5|30961.5|30987.7|30967.7|30996.5|30970.1|30987.7|30959|8
1705060800000|2024-01-12 12:00:00|30985.6|30965.6|30985.9|30965.9|30986.4|30966.4|30985.5|30965.5|5
1705061100000|2024-01-12 12:05:00|30985.6|30965.6|30985.4|30965.4|30985.6|30965.6|30984.5|30964.5|23
1705061400000|2024-01-12 12:10:00|30985|30965|30985.4|30965.4|30985.6|30965.6|30984.5|30964.5|26
1705061700000|2024-01-12 12:15:00|30985.5|30965.5|30985|30965|30985.5|30965.5|30984.5|30964.5|17
1705062000000|2024-01-12 12:20:00|30984.5|30964.5|30984.5|30964.5|30985|30965|30984.5|30964.5|5
1705062300000|2024-01-12 12:25:00|30986.5|30966.5|30985|30965|30987|30967|30985|30965|4
1705062600000|2024-01-12 12:30:00|30985.5|30965.5|30985|30965|30987.5|30967.5|30982.5|30962.5|13
1705062900000|2024-01-12 12:35:00|30985.5|30965.5|30989|30969|30990|30970|30985.5|30965.5|8
1705063200000|2024-01-12 12:40:00|30996|30961|30996|30961|30996|30961|30996|30961|1
1705063500000|2024-01-12 12:45:00|30996.5|30961.5|30998|30963|30998|30963|30996|30961|6
1705063800000|2024-01-12 12:50:00|30998.5|30963.5|30998|30963|30998.5|30963.5|30998|30963|2
1705064100000|2024-01-12 12:55:00|30991|30971|30998|30963|31009|30980.5|30990.5|30963|23
1705064400000|2024-01-12 13:00:00|30998.5|30963.5|30998.5|30963.5|30999|30964|30998|30963|7
1705064700000|2024-01-12 13:05:00|30999|30964|31000|30980|31000.5|30980.5|30992.5|30963.5|12
1705065000000|2024-01-12 13:10:00|30999.5|30979.5|31003.7|30983.7|31003.7|30983.7|30999.5|30979.5|8
1705065300000|2024-01-12 13:15:00|31003.4|30983.4|31005|30985|31005.2|30985.2|30999.7|30979.7|29
1705065600000|2024-01-12 13:20:00|31008.1|30973.1|31026|30984|31118|31076|31003|30972.5|72
1705065900000|2024-01-12 13:25:00|31025.5|30983.5|31044|31002|31044|31002|31019.9|30979.1|63
1705066200000|2024-01-12 13:30:00|31043.5|31001.5|31005|30970|31044.5|31002.5|31000|30964|94
1705066500000|2024-01-12 13:35:00|30997.5|30977.5|30990|30955|30997.6|30977.5|30985.5|30955|56
1705066800000|2024-01-12 13:40:00|30996|30961|30992.5|30972.5|30998.8|30978.8|30981.1|30961|63
1705067100000|2024-01-12 13:45:00|30992|30972|30992|30972|30993|30973|30985.5|30965.5|28
1705067400000|2024-01-12 13:50:00|30991.5|30971.5|30974.7|30954.7|30991.5|30971.5|30974|30954|21
1705067700000|2024-01-12 13:55:00|30974.8|30954.8|30972.5|30952.5|30983.7|30963.7|30972.5|30952.5|35
1705068000000|2024-01-12 14:00:00|30961.5|30941.5|30950|30930|30972|30944.5|30947.5|30914.5|79
1705068300000|2024-01-12 14:05:00|30951.5|30931.5|30968|30948|30968|30948|30950|30930|24
1705068600000|2024-01-12 14:10:00|30968.5|30948.5|30963|30943|30973|30953|30960|30940|21
1705068900000|2024-01-12 14:15:00|30971|30936|30965|30930|30971.2|30936.2|30963.5|30928.5|26
1705069200000|2024-01-12 14:20:00|30957|30937|30911|30872.8|30958|30938|30909|30872.8|139
1705069500000|2024-01-12 14:25:00|30911.3|30873.1|30907.3|30887.3|30924.8|30893.6|30907.1|30873.1|64
1705069800000|2024-01-12 14:30:00|30907.7|30887.7|30915.4|30880.4|30920.5|30890.1|30907.7|30880.1|50
1705070100000|2024-01-12 14:35:00|30916.1|30881.1|30912.5|30877.5|30916.1|30881.1|30903.7|30868.7|191
1705070400000|2024-01-12 14:40:00|30912|30877|30910.9|30875.9|30914|30878|30909.1|30874.1|14
1705070700000|2024-01-12 14:45:00|30916.3|30881.3|30913.3|30878.3|30916.3|30881.3|30910.5|30875.5|11
1705071000000|2024-01-12 14:50:00|30913.4|30878.4|30916.5|30881.5|30917.5|30882.5|30900.1|30872.5|49
1705071300000|2024-01-12 14:55:00|30915|30880|30918.5|30883.5|30920|30885|30910|30875|46
1705071600000|2024-01-12 15:00:00|30919.7|30884.7|30925.6|30890.6|30925.6|30890.6|30919.7|30884.7|17
1705071900000|2024-01-12 15:05:00|30929|30894|30923.3|30888.3|30929.5|30894.5|30919|30884|39
1705072200000|2024-01-12 15:10:00|30919|30884|30923|30888|30923|30888|30912.6|30877.6|25
1705072500000|2024-01-12 15:15:00|30925.7|30890.7|30919|30884|30932.5|30897.5|30917.5|30882.5|67
1705072800000|2024-01-12 15:20:00|30919.6|30884.6|30932|30897|30935.5|30900.5|30919|30884|38
1705073100000|2024-01-12 15:25:00|30924|30904|30925|30890|30925|30904|30908.5|30885|30
1705073400000|2024-01-12 15:30:00|30930|30889|30931.5|30896.5|30948|30913|30929|30889|57
1705073700000|2024-01-12 15:35:00|30932.5|30897.5|30953.5|30918.5|30953.5|30918.5|30927.5|30892.5|54
1705074000000|2024-01-12 15:40:00|30954|30919|30965.5|30930.5|30978|30937.5|30953|30918|41
1705074300000|2024-01-12 15:45:00|30965|30930|30965.6|30930.6|30969|30934|30964.2|30929.2|13
1705074600000|2024-01-12 15:50:00|30966|30931|30965.9|30930.9|30971.3|30936.3|30962.6|30927.6|19
1705074900000|2024-01-12 15:55:00|30964.7|30929.7|30949|30913|30964.7|30929.7|30942.2|30902|44
1705075200000|2024-01-12 16:00:00|30950|30912|30950.6|30915.6|30957.7|30922.7|30950|30910|23
1705075500000|2024-01-12 16:05:00|30950.3|30915.3|30942.2|30907.2|30950.6|30915.6|30942.2|30907.2|16
1705075800000|2024-01-12 16:10:00|30942.5|30907.5|30949.5|30914.5|30949.5|30914.5|30941.9|30906.9|32
1705076100000|2024-01-12 16:15:00|30949|30914|30949.1|30914.1|30951.5|30924|30941|30912|24
1705076400000|2024-01-12 16:20:00|30947.7|30912.7|30952.5|30917.5|30953.3|30918.3|30947.7|30912.7|18
1705076700000|2024-01-12 16:25:00|30944.1|30924.1|30943.5|30908.5|30945.4|30924.1|30937.3|30908.3|18
1705077000000|2024-01-12 16:30:00|30943.3|30908.3|30930.5|30895.5|30944|30909|30928.1|30889.6|32
1705077300000|2024-01-12 16:35:00|30930|30895|30947.9|30912.9|30947.9|30912.9|30930|30895|34
1705077600000|2024-01-12 16:40:00|30948.4|30913.4|30948.5|30913.5|30948.5|30913.5|30948|30913|4
1705077900000|2024-01-12 16:45:00|30949|30914|30941|30921|30949.3|30921|30939|30912.5|12
1705078200000|2024-01-12 16:50:00|30940.8|30920.8|30948.3|30913.3|30949|30922|30938.6|30913.3|19
1705078500000|2024-01-12 16:55:00|30945.8|30925.8|30945.8|30925.8|30945.8|30925.8|30945.1|30925.1|4
1705078800000|2024-01-12 17:00:00|30947|30927|30958.5|30923.5|30961|30933.1|30940.8|30917|18
1705079100000|2024-01-12 17:05:00|30958.3|30923.3|30951|30931|30958.3|30931|30947.6|30923.1|11
1705079400000|2024-01-12 17:10:00|30949|30929|30945.8|30925.8|30949|30929|30945.8|30925.8|15
1705079700000|2024-01-12 17:15:00|30944.1|30924.1|30945.8|30925.8|30948.6|30928.6|30942.9|30922.9|14
1705080000000|2024-01-12 17:20:00|30945.3|30925.3|30950.5|30915.5|30952|30925.3|30944.1|30915.4|44
1705080300000|2024-01-12 17:25:00|30951.1|30916.1|30950.6|30915.6|30952.5|30917.5|30949.3|30914.3|43
1705080600000|2024-01-12 17:30:00|30951.2|30916.2|30950.4|30915.4|30951.2|30916.2|30950.4|30915.4|7
1705080900000|2024-01-12 17:35:00|30950.9|30915.9|30950.9|30915.9|30951.2|30916.2|30950.4|30915.4|11
1705081200000|2024-01-12 17:40:00|30951.4|30916.4|30950.4|30915.4|30951.4|30916.4|30950.4|30915.4|7
1705081800000|2024-01-12 17:50:00|30952.4|30917.4|30953.4|30918.4|30953.4|30918.4|30951.2|30916.2|6
1705082100000|2024-01-12 17:55:00|30953.2|30918.2|30948.9|30913.9|30953.9|30924.7|30943.4|30913.9|18
1705082400000|2024-01-12 18:00:00|30949.4|30914.4|30948.7|30913.7|30949.4|30914.4|30948.7|30913.7|5
1705082700000|2024-01-12 18:05:00|30949.2|30914.2|30938.9|30918.9|30949.2|30921.2|30937.9|30913.2|30
1705083000000|2024-01-12 18:10:00|30939|30919|30939|30919|30939.5|30919.5|30938.5|30918.5|9
1705083300000|2024-01-12 18:15:00|30938.5|30918.5|30939|30919|30939.5|30919.5|30938.5|30918.5|20
1705083600000|2024-01-12 18:20:00|30938.5|30918.5|30941.2|30906.2|30943|30918.5|30934.5|30903|21
1705083900000|2024-01-12 18:25:00|30941.5|30906.5|30941.2|30906.2|30942|30907|30940.2|30905.2|24
1705084200000|2024-01-12 18:30:00|30941|30906|30942.5|30907.5|30942.5|30907.5|30939.2|30904.2|47
1705084500000|2024-01-12 18:35:00|30942.2|30907.2|30943|30908|30943|30908|30941.5|30906.5|20
1705084800000|2024-01-12 18:40:00|30942.5|30907.5|30942.5|30907.5|30943.5|30908.5|30941.5|30906.5|29
1705085100000|2024-01-12 18:45:00|30942|30907|30942|30907|30942|30907|30941.5|30906.5|3
1705085400000|2024-01-12 18:50:00|30941.5|30906.5|30942.5|30907.5|30943.5|30908.5|30941.5|30906.5|18
1705085700000|2024-01-12 18:55:00|30942|30907|30942|30907|30943|30908|30940.5|30905.5|15
1705086000000|2024-01-12 19:00:00|30941.5|30906.5|30920.5|30900.5|30941.5|30909|30920.5|30900.5|12
1705086300000|2024-01-12 19:05:00|30920|30900|30938|30903|30938|30903|30918.5|30890.5|45
1705086600000|2024-01-12 19:10:00|30937.5|30902.5|30927.5|30907.5|30937.5|30908|30927.5|30900|14
1705086900000|2024-01-12 19:15:00|30925|30890|30924.5|30889.5|30926|30891|30924|30889|10
1705087200000|2024-01-12 19:20:00|30925|30890|30936.5|30901.5|30943|30908|30925|30890|31
1705087500000|2024-01-12 19:25:00|30937|30902|30936|30901|30958|30916|30936|30901|31
1705087800000|2024-01-12 19:30:00|30935.5|30900.5|30935.5|30900.5|30936.5|30901.5|30934.5|30899.5|23
1705088100000|2024-01-12 19:35:00|30936|30901|30936|30901|30940|30905|30935|30900|7
1705088400000|2024-01-12 19:40:00|30935.5|30900.5|30935.5|30900.5|30936|30901|30935.5|30900.5|3
1705088700000|2024-01-12 19:45:00|30935|30900|30935.5|30900.5|30936.5|30901.5|30934.5|30899.5|22
1705089000000|2024-01-12 19:50:00|30936|30901|30937|30902|30938|30903|30935.5|30900.5|23
1705089300000|2024-01-12 19:55:00|30937.5|30902.5|30936.5|30901.5|30938|30903|30936.5|30901.5|14
1705089600000|2024-01-12 20:00:00|30937|30902|30937|30902|30937|30902|30936.5|30901.5|3
1705089900000|2024-01-12 20:05:00|30933.5|30898.5|30952|30910|30963|30923|30933.5|30898.5|42
1705090200000|2024-01-12 20:10:00|30952.5|30910.5|30947|30912|30954.5|30917.9|30946.5|30910.5|23
1705090500000|2024-01-12 20:15:00|30946.5|30911.5|30947|30912|30947|30912|30946|30911|4
1705090800000|2024-01-12 20:20:00|30946.5|30911.5|30946.5|30911.5|30946.5|30911.5|30946.5|30911.5|1
1705091100000|2024-01-12 20:25:00|30947|30912|30951|30916|30956.5|30921.5|30946.5|30911.5|25
1705091400000|2024-01-12 20:30:00|30950.5|30915.5|30952|30910|30966|30925|30950.5|30909.5|37
1705092300000|2024-01-12 20:45:00|30949.5|30907.5|30949.5|30907.5|30950|30908|30949|30907|9
1705092600000|2024-01-12 20:50:00|30949|30907|30949|30907|30949|30907|30949|30907|1
1705092900000|2024-01-12 20:55:00|30942.2|30900.2|30951.5|30909.5|30952|30910|30942.2|30900.2|4
1705284000000|2024-01-15 02:00:00|31128.5|31108.5|31133|31113|31136.5|31116.5|31127|31107|29
1705284300000|2024-01-15 02:05:00|31133.5|31113.5|31139|31119|31154|31127.5|31133|31112|46
1705284600000|2024-01-15 02:10:00|31139.5|31119.5|31154|31134|31154|31134|31139.4|31119.4|52
1705284900000|2024-01-15 02:15:00|31155|31135|31135|31115|31155|31135|31134.5|31114.5|24
1705285200000|2024-01-15 02:20:00|31134.6|31114.6|31127.5|31107.5|31137.5|31117.5|31126.3|31106.3|32
1705285500000|2024-01-15 02:25:00|31127|31107|31120|31085|31127|31107|31104.5|31084.5|80
1705285800000|2024-01-15 02:30:00|31120.5|31085.5|31102|31082|31123|31103|31102|31082|70
1705286100000|2024-01-15 02:35:00|31101.5|31081.5|31117.5|31082.5|31119.5|31097.5|31090|31070|119
1705286400000|2024-01-15 02:40:00|31118|31083|31115|31095|31121.8|31097.5|31114|31079|60
1705286700000|2024-01-15 02:45:00|31115.4|31095.4|31125.5|31105.5|31125.5|31105.5|31115|31095|19
1705287000000|2024-01-15 02:50:00|31126|31106|31124.5|31104.5|31144|31124|31124.5|31104.5|45
1705287300000|2024-01-15 02:55:00|31125.3|31105.3|31125.5|31105.5|31133.5|31113.5|31124|31104|29
1705287600000|2024-01-15 03:00:00|31126|31106|31136|31116|31142|31117.5|31125.5|31104|54
1705287900000|2024-01-15 03:05:00|31138|31118|31145.5|31125.5|31145.5|31125.5|31131.5|31111.5|36
1705288200000|2024-01-15 03:10:00|31146|31126|31151.5|31131.5|31153|31133|31146|31126|35
1705288500000|2024-01-15 03:15:00|31152|31132|31152|31132|31152|31132|31151.5|31131.5|17
1705288800000|2024-01-15 03:20:00|31151.5|31131.5|31146.5|31126.5|31152.5|31132.5|31146.5|31126.5|15
1705289100000|2024-01-15 03:25:00|31147|31127|31145.9|31125.9|31147|31127|31145|31125|23
1705289400000|2024-01-15 03:30:00|31146.5|31126.5|31147.4|31127.4|31148.1|31128.1|31146.5|31126.5|15
1705289700000|2024-01-15 03:35:00|31146.9|31126.9|31146.4|31126.4|31146.9|31126.9|31145.5|31125.5|13
1705290000000|2024-01-15 03:40:00|31147.1|31127.1|31150.4|31130.4|31153.4|31133.4|31147.1|31127.1|22
1705290300000|2024-01-15 03:45:00|31150|31130|31174.9|31154.9|31174.9|31154.9|31150|31130|41
1705290600000|2024-01-15 03:50:00|31174.5|31154.5|31195|31175|31198.5|31175.5|31174.2|31154.2|42
1705290900000|2024-01-15 03:55:00|31198.5|31163.5|31219.3|31199.3|31219.3|31199.3|31187.9|31163|59
1705291200000|2024-01-15 04:00:00|31220|31200|31220.5|31185.5|31242.5|31213.5|31219.5|31184.5|78
1705291500000|2024-01-15 04:05:00|31220|31185|31211.1|31191.1|31224.5|31196|31210|31185|49
1705291800000|2024-01-15 04:10:00|31211|31191|31216|31196|31216|31196|31211|31191|26
1705292100000|2024-01-15 04:15:00|31215.5|31195.5|31254|31219|31254|31219|31215.5|31191|49
1705292400000|2024-01-15 04:20:00|31255|31220|31257.5|31237.5|31270.5|31241.8|31253|31218|97
1705292700000|2024-01-15 04:25:00|31256|31236|31265.5|31245.5|31270.5|31246.8|31251.6|31231.6|37
1705293000000|2024-01-15 04:30:00|31265.3|31245.3|31256.6|31236.6|31272.3|31245.3|31256.1|31236.1|20
1705293300000|2024-01-15 04:35:00|31257.5|31237.5|31228.1|31208.1|31257.5|31237.5|31227.4|31207.4|60
1705293600000|2024-01-15 04:40:00|31228|31208|31229|31209|31229|31209|31219.9|31199.9|42
1705293900000|2024-01-15 04:45:00|31229.5|31209.5|31229|31209|31230|31210|31229|31209|8
1705294200000|2024-01-15 04:50:00|31229.2|31209.2|31230.4|31210.4|31230.4|31210.4|31228.9|31208.9|5
1705294500000|2024-01-15 04:55:00|31228.9|31208.9|31229.2|31209.2|31230.4|31210.4|31228.9|31208.9|19
1705294800000|2024-01-15 05:00:00|31230.1|31210.1|31242|31222|31243|31223|31229.2|31209.2|36
1705295100000|2024-01-15 05:05:00|31241.7|31221.7|31239.4|31219.4|31242.9|31222.9|31228.3|31208.3|68
1705295400000|2024-01-15 05:10:00|31239.9|31219.9|31240.9|31220.9|31242|31222|31239.9|31219.9|12
1705295700000|2024-01-15 05:15:00|31240.4|31220.4|31252|31217|31252.2|31228.9|31240.4|31215.3|32
1705296000000|2024-01-15 05:20:00|31252.2|31217.2|31259.4|31224.4|31259.8|31224.8|31252|31217|61
1705296300000|2024-01-15 05:25:00|31258.9|31223.9|31251.9|31231.9|31261.8|31232.3|31251.4|31223.9|21
1705296600000|2024-01-15 05:30:00|31252.5|31232.5|31254.3|31219.3|31256.5|31232.5|31246.4|31218.5|14
1705296900000|2024-01-15 05:35:00|31253.9|31218.9|31250|31215|31253.9|31218.9|31250|31215|10
1705297200000|2024-01-15 05:40:00|31250.5|31215.5|31250.4|31215.4|31257.5|31222.5|31250.4|31215.4|48
1705297500000|2024-01-15 05:45:00|31250.6|31215.6|31258|31223|31258|31223|31247.7|31212.7|64
1705297800000|2024-01-15 05:50:00|31258.5|31223.5|31254.8|31234.8|31263.4|31234.9|31252.8|31221.8|50
1705298100000|2024-01-15 05:55:00|31254.9|31234.9|31256.7|31236.7|31257.7|31237.7|31254.9|31234.9|25
1705298400000|2024-01-15 06:00:00|31257.2|31237.2|31241.6|31221.6|31266.5|31237.5|31239.8|31219.8|39
1705298700000|2024-01-15 06:05:00|31241.7|31221.7|31244.7|31224.7|31250.8|31230.8|31240.5|31220.5|38
1705299000000|2024-01-15 06:10:00|31244.4|31224.4|31237.7|31202.7|31244.4|31224.4|31225.5|31195.5|86
1705299300000|2024-01-15 06:15:00|31237.5|31202.5|31228.9|31208.9|31237.5|31211.2|31227.2|31198.1|57
1705299600000|2024-01-15 06:20:00|31229.4|31209.4|31206.5|31186.5|31232.6|31209.4|31206.5|31179.5|81
1705299900000|2024-01-15 06:25:00|31206|31186|31198.1|31163.1|31218.5|31193.5|31195.5|31163.1|110
1705300200000|2024-01-15 06:30:00|31198|31163|31195.4|31175.4|31205|31177.7|31194|31163|42
1705300500000|2024-01-15 06:35:00|31194.9|31174.9|31211.6|31191.6|31211.6|31191.6|31192.3|31172.3|49
1705300800000|2024-01-15 06:40:00|31212.1|31192.1|31222.5|31202.5|31233.1|31205|31212.1|31192.1|43
1705301100000|2024-01-15 06:45:00|31224.8|31204.8|31233.1|31213.1|31235.5|31215.5|31224.8|31197.5|15
1705301400000|2024-01-15 06:50:00|31233.5|31213.5|31234.6|31214.6|31238|31218|31233|31213|25
1705301700000|2024-01-15 06:55:00|31234.3|31214.3|31232.5|31212.5|31235.5|31215.5|31230.6|31210.6|35
1705302000000|2024-01-15 07:00:00|31233|31213|31232|31212|31236.9|31216.9|31231|31211|29
1705302300000|2024-01-15 07:05:00|31228|31208|31225|31190|31229|31208|31220.3|31189|48
1705302600000|2024-01-15 07:10:00|31224.5|31189.5|31227.4|31192.4|31227.5|31192.5|31219.7|31184.7|58
1705302900000|2024-01-15 07:15:00|31227.6|31192.6|31217|31197|31229|31197.6|31216.6|31187.6|145
1705303200000|2024-01-15 07:20:00|31217.5|31197.5|31220|31200|31221.6|31201.6|31215|31195|36
1705303500000|2024-01-15 07:25:00|31220.2|31200.2|31218|31198|31230.5|31203.5|31211.1|31190.4|37
1705303800000|2024-01-15 07:30:00|31217.5|31197.5|31211.9|31191.9|31218|31198|31210.5|31190.5|33
1705304100000|2024-01-15 07:35:00|31213.3|31193.3|31208.8|31188.8|31219.5|31195.7|31208.5|31183|40
1705304400000|2024-01-15 07:40:00|31210.2|31190.2|31211.5|31191.5|31213|31193|31208.5|31188.5|32
1705304700000|2024-01-15 07:45:00|31211.2|31191.2|31210.6|31190.6|31211.6|31191.6|31208.1|31188.1|53
1705305000000|2024-01-15 07:50:00|31211.2|31191.2|31203.9|31183.9|31219|31193.4|31198|31178|49
1705305300000|2024-01-15 07:55:00|31204.1|31184.1|31209.6|31174.6|31219.5|31184.5|31204.1|31171.6|70
1705305600000|2024-01-15 08:00:00|31210|31175|31203|31168|31211.9|31179.4|31198.5|31166|77
1705305900000|2024-01-15 08:05:00|31203.4|31168.4|31210.8|31175.8|31213.5|31187|31202.8|31168.4|31
1705306200000|2024-01-15 08:10:00|31212.9|31177.9|31196|31161|31217|31187.9|31195|31160|43
1705306500000|2024-01-15 08:15:00|31195.5|31160.5|31177.5|31157.5|31199|31173.5|31177.5|31150|53
1705306800000|2024-01-15 08:20:00|31178|31158|31177.5|31157.5|31178|31158|31169|31149|36
1705307100000|2024-01-15 08:25:00|31178|31158|31177.5|31157.5|31178.5|31158.5|31177.5|31157.5|8
1705307400000|2024-01-15 08:30:00|31177|31157|31178.5|31158.5|31182|31162|31177|31157|21
1705307700000|2024-01-15 08:35:00|31182|31162|31179|31159|31188|31168|31177.5|31150.5|66
1705308000000|2024-01-15 08:40:00|31180.5|31160.5|31177|31157|31188|31164.1|31177|31150|29
1705308300000|2024-01-15 08:45:00|31177.5|31157.5|31177.5|31157.5|31178|31158|31177|31157|11
1705308600000|2024-01-15 08:50:00|31177|31157|31177|31157|31177|31157|31177|31157|1
1705308900000|2024-01-15 08:55:00|31176.5|31156.5|31177|31157|31177.5|31157.5|31176.5|31156.5|6
1705309200000|2024-01-15 09:00:00|31176|31156|31187.5|31152.5|31187.5|31162.5|31176|31152.5|38
1705309500000|2024-01-15 09:05:00|31187|31152|31190|31155|31190.5|31155.5|31185|31150|43
1705309800000|2024-01-15 09:10:00|31189.5|31154.5|31173.5|31153.5|31191.9|31162.5|31171|31151|25
1705310100000|2024-01-15 09:15:00|31173|31153|31172|31152|31173|31153|31170|31150|23
1705310400000|2024-01-15 09:20:00|31171|31151|31174.7|31139.7|31176.7|31152|31167.5|31139.7|35
1705310700000|2024-01-15 09:25:00|31174.2|31139.2|31169.5|31149.5|31175|31152|31166.5|31139.2|20
1705311000000|2024-01-15 09:30:00|31176.9|31141.9|31177.6|31142.6|31177.7|31142.7|31176.9|31141.9|7
1705311300000|2024-01-15 09:35:00|31179.6|31144.6|31172|31152|31179.7|31152.5|31168|31140|28
1705311600000|2024-01-15 09:40:00|31172.5|31152.5|31173|31153|31173|31153|31172|31152|6
1705311900000|2024-01-15 09:45:00|31172.5|31152.5|31172.5|31152.5|31174|31154|31172.5|31152.5|15
1705312200000|2024-01-15 09:50:00|31175.5|31155.5|31183.5|31148.5|31183.6|31155.5|31175|31147|21
1705312500000|2024-01-15 09:55:00|31183.6|31148.6|31187.3|31152.3|31187.3|31152.3|31183.5|31148.5|8
1705312800000|2024-01-15 10:00:00|31186.8|31151.8|31184.7|31149.7|31190.3|31161.5|31180|31145|34
1705313100000|2024-01-15 10:05:00|31185|31150|31183|31163|31185.5|31163|31178.5|31149.5|11
1705313400000|2024-01-15 10:10:00|31183.5|31163.5|31183.5|31163.5|31183.5|31163.5|31183.5|31163.5|1
1705313700000|2024-01-15 10:15:00|31183|31163|31184|31164|31184|31164|31183|31163|3
1705314000000|2024-01-15 10:20:00|31195.5|31175.5|31197.6|31162.6|31200.5|31175.5|31192|31162.6|21
1705314300000|2024-01-15 10:25:00|31197.3|31162.3|31183.8|31163.8|31197.6|31165.6|31183.8|31156.1|41
1705314600000|2024-01-15 10:30:00|31184.5|31164.5|31201.3|31166.3|31202|31173.5|31184.5|31164.5|27
1705314900000|2024-01-15 10:35:00|31201.5|31166.5|31200.6|31165.6|31201.8|31166.8|31200.6|31165.6|17
1705315200000|2024-01-15 10:40:00|31199.2|31164.2|31199.2|31164.2|31199.2|31164.2|31198.2|31163.2|9
1705315500000|2024-01-15 10:45:00|31193|31173|31193|31173|31193|31173|31193|31173|1
1705315800000|2024-01-15 10:50:00|31197.5|31177.5|31195.5|31175.5|31199|31179|31195|31175|11
1705316100000|2024-01-15 10:55:00|31195|31175|31200|31165|31200|31176|31190|31162.5|22
1705316400000|2024-01-15 11:00:00|31200.1|31165.1|31201.2|31166.2|31201.5|31166.5|31199|31164|22
1705316700000|2024-01-15 11:05:00|31202.6|31167.6|31204.3|31169.3|31204.8|31169.8|31200.7|31165.7|10
1705317000000|2024-01-15 11:10:00|31203.3|31168.3|31203.8|31168.8|31204.3|31169.3|31202.8|31167.8|4
1705317300000|2024-01-15 11:15:00|31203.3|31168.3|31207.4|31172.4|31207.9|31172.9|31202.8|31167.8|10
1705317600000|2024-01-15 11:20:00|31206.9|31171.9|31203.4|31168.4|31208|31173|31203.4|31168.4|11
1705317900000|2024-01-15 11:25:00|31202.9|31167.9|31202.5|31167.5|31203.5|31168.5|31201.6|31166.6|13
1705318200000|2024-01-15 11:30:00|31202.4|31167.4|31200|31165|31204.3|31169.3|31200|31165|13
1705318500000|2024-01-15 11:35:00|31201.4|31166.4|31205|31170|31205|31170|31201.4|31166.4|4
1705318800000|2024-01-15 11:40:00|31205.5|31170.5|31203.6|31168.6|31205.5|31170.5|31203.1|31168.1|3
1705319100000|2024-01-15 11:45:00|31202.6|31167.6|31205|31170|31205.5|31170.5|31202.6|31167.6|7
1705319700000|2024-01-15 11:55:00|31202.5|31167.5|31205|31170|31206.3|31171.3|31202.5|31167.5|9
1705320000000|2024-01-15 12:00:00|31204.5|31169.5|31205|31170|31205.9|31170.9|31202.6|31167.6|19
1705320300000|2024-01-15 12:05:00|31204.5|31169.5|31207.6|31172.6|31207.6|31172.6|31204.5|31169.5|7
1705320600000|2024-01-15 12:10:00|31207.3|31172.3|31207|31172|31207.8|31172.8|31206.5|31171.5|14
1705320900000|2024-01-15 12:15:00|31207.5|31172.5|31201.5|31166.5|31208|31173|31201.5|31166.5|16
1705321200000|2024-01-15 12:20:00|31202|31167|31201|31166|31202|31167|31200|31165|20
1705321500000|2024-01-15 12:25:00|31201.5|31166.5|31201.5|31166.5|31202|31167|31201|31166|8
1705321800000|2024-01-15 12:30:00|31207.5|31172.5|31211.5|31176.5|31212|31177|31201.5|31166.5|25
1705322100000|2024-01-15 12:35:00|31211|31176|31203.5|31183.5|31214|31188.5|31203.5|31175.5|23
1705322400000|2024-01-15 12:40:00|31203|31183|31203|31183|31203|31183|31203|31183|1
1705322700000|2024-01-15 12:45:00|31208|31188|31217.5|31182.5|31217.5|31189.5|31208|31182.5|4
1705323000000|2024-01-15 12:50:00|31218|31183|31218|31183|31218.5|31183.5|31218|31183|3
1705323300000|2024-01-15 12:55:00|31218.5|31183.5|31219|31184|31219|31184|31218|31183|6
1705323600000|2024-01-15 13:00:00|31218.5|31183.5|31221.5|31186.5|31223|31188|31217|31182|16
1705323900000|2024-01-15 13:05:00|31221|31186|31234|31199|31234|31199|31221|31186|15
1705324200000|2024-01-15 13:10:00|31227|31192|31226.5|31191.5|31234|31199|31225.5|31190.5|19
1705324500000|2024-01-15 13:15:00|31226|31191|31225.5|31190.5|31228.6|31193.6|31223|31188|23
1705324800000|2024-01-15 13:20:00|31225|31190|31213.5|31178.5|31225|31190|31210|31175|37
1705325100000|2024-01-15 13:25:00|31215.9|31180.9|31223|31188|31227.5|31192.5|31206.5|31171.5|56
1705325400000|2024-01-15 13:30:00|31222.5|31187.5|31218.5|31183.5|31223|31188|31214|31179|29
1705325700000|2024-01-15 13:35:00|31219|31184|31208.5|31188.5|31219|31188.5|31208.5|31181.5|12
1705326000000|2024-01-15 13:40:00|31209|31189|31208.5|31188.5|31209|31189|31208.5|31188.5|2
1705326300000|2024-01-15 13:45:00|31208|31188|31218.5|31183.5|31218.5|31191|31208|31183.5|16
1705326600000|2024-01-15 13:50:00|31218|31183|31219.5|31184.5|31219.8|31184.8|31218|31183|7
1705326900000|2024-01-15 13:55:00|31219.6|31184.6|31218.5|31183.5|31220.5|31185.5|31218.5|31183.5|12
1705327200000|2024-01-15 14:00:00|31218|31183|31220.5|31185.5|31220.5|31185.5|31218|31183|12
1705327500000|2024-01-15 14:05:00|31221|31186|31220.5|31185.5|31232.5|31201.5|31220.5|31185.5|29
1705327800000|2024-01-15 14:10:00|31221|31186|31221|31186|31221.5|31186.5|31220|31185|13
1705328100000|2024-01-15 14:15:00|31220.5|31185.5|31221|31186|31222|31187|31218|31183|33
1705328400000|2024-01-15 14:20:00|31221.5|31186.5|31223.5|31188.5|31225|31190|31221|31186|16
1705328700000|2024-01-15 14:25:00|31223|31188|31222.5|31187.5|31223|31188|31216.7|31181.7|12
1705329000000|2024-01-15 14:30:00|31223|31188|31226|31191|31226|31191|31223|31188|5
1705329300000|2024-01-15 14:35:00|31226.5|31191.5|31217.5|31182.5|31229|31194|31217.5|31182.5|24
1705329600000|2024-01-15 14:40:00|31218|31183|31219.5|31184.5|31219.5|31184.5|31218|31183|10
1705329900000|2024-01-15 14:45:00|31221|31186|31227.5|31192.5|31228|31193|31221|31186|22
1705330200000|2024-01-15 14:50:00|31228.5|31193.5|31218.5|31198.5|31229.5|31198.5|31218.5|31190.5|13
1705330500000|2024-01-15 14:55:00|31221.5|31201.5|31223|31203|31223|31203|31221|31201|5
1705330800000|2024-01-15 15:00:00|31223.5|31203.5|31223.5|31203.5|31224|31204|31223|31203|7
1705331100000|2024-01-15 15:05:00|31223|31203|31221|31201|31223|31203|31221|31201|3
1705331400000|2024-01-15 15:10:00|31221.5|31201.5|31229.6|31194.6|31230.1|31202|31220.5|31193|16
1705331700000|2024-01-15 15:15:00|31229.5|31194.5|31241|31206|31241|31206|31229.4|31194.4|19
1705332000000|2024-01-15 15:20:00|31242|31207|31242|31207|31257|31222|31240.5|31205.5|64
1705332300000|2024-01-15 15:25:00|31241.5|31206.5|31240.5|31205.5|31242.5|31207.5|31238.5|31203.5|27
1705332600000|2024-01-15 15:30:00|31240|31205|31240|31205|31240.5|31205.5|31239|31204|10
1705332900000|2024-01-15 15:35:00|31240.5|31205.5|31239.5|31204.5|31240.5|31205.5|31239.5|31204.5|3
1705333200000|2024-01-15 15:40:00|31240|31205|31239.5|31204.5|31240|31205|31238.5|31203.5|15
1705333500000|2024-01-15 15:45:00|31239.9|31204.9|31241|31206|31241|31206|31239.1|31204.1|14
1705333800000|2024-01-15 15:50:00|31240.6|31205.6|31240.1|31205.1|31241|31206|31237.9|31202.9|15
1705334100000|2024-01-15 15:55:00|31237.5|31202.5|31240.1|31205.1|31240.1|31205.1|31237.5|31202.5|3
1705334400000|2024-01-15 16:00:00|31240.6|31205.6|31249.5|31214.5|31253.1|31218.1|31240.6|31205.6|13
1705334700000|2024-01-15 16:05:00|31250|31215|31243.4|31208.4|31250.1|31215.1|31242.5|31207.5|21
1705335000000|2024-01-15 16:10:00|31243.9|31208.9|31245.5|31210.5|31248|31213|31243.9|31208.9|19
1705335300000|2024-01-15 16:15:00|31237.5|31217.5|31237|31217|31237.5|31217.5|31237|31217|6
1705335600000|2024-01-15 16:20:00|31237.5|31217.5|31236.5|31216.5|31237.5|31217.5|31236.5|31216.5|3
1705335900000|2024-01-15 16:25:00|31237|31217|31238.5|31203.5|31242.5|31217|31235.5|31203|18
1705336200000|2024-01-15 16:30:00|31238.4|31203.4|31241|31206|31241.6|31206.6|31237.9|31202.9|10
1705336500000|2024-01-15 16:35:00|31242|31207|31241.5|31206.5|31242.5|31207.5|31241|31206|12
1705336800000|2024-01-15 16:40:00|31242|31207|31241.7|31206.7|31242|31207|31241.2|31206.2|6
1705337100000|2024-01-15 16:45:00|31242|31207|31242|31207|31242|31207|31241.7|31206.7|5
1705337400000|2024-01-15 16:50:00|31242.5|31207.5|31243|31208|31243|31208|31242.5|31207.5|2
1705337700000|2024-01-15 16:55:00|31242.5|31207.5|31242.5|31207.5|31242.5|31207.5|31242.5|31207.5|1
1705338000000|2024-01-15 17:00:00|31241.6|31206.6|31240|31205|31241.6|31206.6|31240|31205|5
1705338300000|2024-01-15 17:05:00|31240.5|31205.5|31241|31206|31241|31206|31240.5|31205.5|2
1705338600000|2024-01-15 17:10:00|31240.5|31205.5|31241|31206|31241|31206|31240.5|31205.5|4
1705338900000|2024-01-15 17:15:00|31240.5|31205.5|31240|31205|31241|31206|31240|31205|4
1705339800000|2024-01-15 17:30:00|31239.5|31204.5|31240|31205|31240|31205|31239.5|31204.5|2
1705340400000|2024-01-15 17:40:00|31245|31210|31240|31205|31245.5|31210.5|31240|31205|5
1705340700000|2024-01-15 17:45:00|31240.5|31205.5|31240.5|31205.5|31240.5|31205.5|31240.5|31205.5|1
1705341000000|2024-01-15 17:50:00|31240|31205|31240|31205|31240.5|31205.5|31240|31205|9
1705341300000|2024-01-15 17:55:00|31239.5|31204.5|31242|31207|31242.5|31207.5|31239.5|31204.5|7
1705341600000|2024-01-15 18:00:00|31242.5|31207.5|31243|31208|31243|31208|31242.5|31207.5|2
1705341900000|2024-01-15 18:05:00|31242.5|31207.5|31244|31209|31244|31209|31242.5|31207.5|6
1705342200000|2024-01-15 18:10:00|31243.5|31208.5|31243|31208|31243.5|31208.5|31243|31208|2
1705342500000|2024-01-15 18:15:00|31243.5|31208.5|31244.5|31209.5|31244.5|31209.5|31243.5|31208.5|2
1705342800000|2024-01-15 18:20:00|31245|31210|31245|31210|31245|31210|31244.5|31209.5|3
1705343400000|2024-01-15 18:30:00|31245.5|31210.5|31245.5|31210.5|31245.5|31210.5|31245|31210|3
1705344000000|2024-01-15 18:40:00|31246|31211|31246.5|31211.5|31246.5|31211.5|31245|31210|10
1705344600000|2024-01-15 18:50:00|31247|31212|31248.5|31213.5|31248.5|31213.5|31247|31212|3
1705345200000|2024-01-15 19:00:00|31249|31214|31249|31214|31249|31214|31249|31214|1
1705345800000|2024-01-15 19:10:00|31249.5|31214.5|31249|31214|31249.5|31214.5|31249|31214|2
1705346100000|2024-01-15 19:15:00|31248.5|31213.5|31248.5|31213.5|31248.5|31213.5|31248.5|31213.5|1
1705346400000|2024-01-15 19:20:00|31249|31214|31248.5|31213.5|31249.5|31214.5|31248.5|31213.5|12
1705347000000|2024-01-15 19:30:00|31249|31214|31248.5|31213.5|31249.5|31214.5|31248.5|31213.5|8
1705347300000|2024-01-15 19:35:00|31249|31214|31249.5|31214.5|31249.5|31214.5|31249|31214|2
1705348200000|2024-01-15 19:50:00|31249|31214|31248.5|31213.5|31249|31214|31248.5|31213.5|2
1705348500000|2024-01-15 19:55:00|31249|31214|31249|31214|31249|31214|31248.5|31213.5|3
1705349400000|2024-01-15 20:10:00|31249.5|31214.5|31249.5|31214.5|31249.5|31214.5|31249.5|31214.5|1
1705349700000|2024-01-15 20:15:00|31249|31214|31249|31214|31249|31214|31249|31214|1
1705350300000|2024-01-15 20:25:00|31249.5|31214.5|31249.5|31214.5|31249.5|31214.5|31249.5|31214.5|1
1705350600000|2024-01-15 20:30:00|31251|31216|31251.5|31216.5|31252|31217|31251|31216|6
1705350900000|2024-01-15 20:35:00|31249.4|31214.4|31247|31212|31249.4|31214.4|31247|31212|10
1705352100000|2024-01-15 20:55:00|31247.5|31212.5|31251|31216|31251.5|31216.5|31247.5|31212.5|6
1705370400000|2024-01-16 02:00:00|31343.6|31308.6|31351.1|31310.9|31369.2|31327.2|31343.6|31308.6|45
1705370700000|2024-01-16 02:05:00|31348.6|31313.6|31324|31304|31355.2|31313.6|31324|31301.6|33
1705371000000|2024-01-16 02:10:00|31325|31305|31312.5|31277.5|31325.6|31305.5|31308.5|31274|71
1705371300000|2024-01-16 02:15:00|31312|31277|31317|31282|31318|31283|31311.5|31276.5|40
1705371600000|2024-01-16 02:20:00|31317.5|31282.5|31315.1|31295.1|31320.5|31295.1|31314.2|31282.2|23
1705371900000|2024-01-16 02:25:00|31315|31295|31325|31305|31326|31306|31307.5|31287.5|55
1705372200000|2024-01-16 02:30:00|31324.5|31304.5|31326.4|31291.4|31339.5|31315.7|31318.9|31291.4|104
1705372500000|2024-01-16 02:35:00|31326.5|31291.5|31347.5|31327.5|31358|31328.5|31316.9|31281.9|93
1705372800000|2024-01-16 02:40:00|31349.4|31329.4|31372.5|31337.5|31377.6|31347.7|31349.1|31327.6|46
1705373100000|2024-01-16 02:45:00|31375|31340|31389.4|31369.4|31389.4|31369.4|31375|31340|53
1705373400000|2024-01-16 02:50:00|31396.6|31361.6|31417.5|31382.5|31434.3|31392.3|31395|31360|53
1705373700000|2024-01-16 02:55:00|31413.7|31378.7|31410|31375|31417.5|31382.5|31400|31365|37
1705374000000|2024-01-16 03:00:00|31416.5|31381.5|31395.8|31360.8|31418|31383|31388.8|31346.8|69
1705374300000|2024-01-16 03:05:00|31396.3|31361.3|31398.6|31363.6|31399|31364|31391.6|31356.6|54
1705374600000|2024-01-16 03:10:00|31398|31363|31382.5|31362.5|31398.6|31371.1|31382.5|31362.5|37
1705374900000|2024-01-16 03:15:00|31383.9|31363.9|31384.5|31364.5|31386.1|31366.1|31381.2|31361.2|34
1705375200000|2024-01-16 03:20:00|31385|31365|31375.5|31355.5|31388.3|31368.3|31372.4|31352.4|58
1705375500000|2024-01-16 03:25:00|31375.3|31355.3|31370.1|31350.1|31375.7|31355.7|31367.7|31347.7|34
1705375800000|2024-01-16 03:30:00|31372.5|31352.5|31388.4|31368.4|31392.2|31368.5|31372.5|31352.5|34
1705376100000|2024-01-16 03:35:00|31388.7|31368.7|31401.6|31381.6|31408.1|31381.6|31388.7|31368.7|45
1705376400000|2024-01-16 03:40:00|31402.1|31382.1|31418.5|31398.5|31421.5|31401.5|31400|31380|55
1705376700000|2024-01-16 03:45:00|31417.5|31397.5|31441.8|31421.8|31451.7|31425.5|31417.3|31397.3|90
1705377000000|2024-01-16 03:50:00|31442.3|31422.3|31452.5|31432.5|31465.4|31434.5|31441.3|31421.3|74
1705377300000|2024-01-16 03:55:00|31450.7|31430.7|31454|31434|31457.5|31437.5|31450|31430|44
1705377600000|2024-01-16 04:00:00|31457|31437|31462|31442|31462|31442|31456.8|31436.8|41
1705377900000|2024-01-16 04:05:00|31462.5|31442.5|31482.5|31462.5|31482.5|31462.5|31462|31442|38
1705378200000|2024-01-16 04:10:00|31482|31462|31485.5|31465.5|31485.5|31465.5|31481.5|31461.5|11
1705378500000|2024-01-16 04:15:00|31485|31465|31482.5|31462.5|31486|31466|31482|31462|13
1705378800000|2024-01-16 04:20:00|31485.5|31465.5|31486|31466|31486.5|31466.5|31485.5|31465.5|4
1705379100000|2024-01-16 04:25:00|31487.5|31467.5|31490|31470|31494|31474|31487|31467|26
1705379400000|2024-01-16 04:30:00|31490.2|31470.2|31495.5|31475.5|31497.2|31477.2|31490.2|31470.2|28
1705379700000|2024-01-16 04:35:00|31493.3|31473.3|31491.5|31471.5|31496.8|31476.8|31490.8|31470.8|33
1705380000000|2024-01-16 04:40:00|31490.5|31470.5|31490.2|31470.2|31490.5|31470.5|31489.5|31469.5|11
1705380300000|2024-01-16 04:45:00|31491.8|31471.8|31497|31477|31498|31478|31491.7|31471.7|16
1705380600000|2024-01-16 04:50:00|31496.8|31476.8|31496.5|31476.5|31496.8|31476.8|31495.5|31475.5|5
1705380900000|2024-01-16 04:55:00|31496.8|31476.8|31502.5|31482.5|31502.5|31482.5|31496.8|31476.8|17
1705381200000|2024-01-16 05:00:00|31502.2|31482.2|31502.5|31482.5|31502.5|31482.5|31498|31478|23
1705381500000|2024-01-16 05:05:00|31502|31482|31502|31482|31502.7|31482.7|31499.4|31479.4|15
1705381800000|2024-01-16 05:10:00|31501.8|31481.8|31502.5|31482.5|31506|31486|31500.5|31480.5|27
1705382100000|2024-01-16 05:15:00|31501.8|31481.8|31496.7|31476.7|31502.5|31482.5|31496.7|31476.7|15
1705382400000|2024-01-16 05:20:00|31496.8|31476.8|31497|31477|31497.5|31477.5|31496|31476|17
1705382700000|2024-01-16 05:25:00|31496.8|31476.8|31496.3|31476.3|31497|31477|31496.3|31476.3|8
1705383000000|2024-01-16 05:30:00|31496.8|31476.8|31492.5|31472.5|31497|31477|31491|31471|24
1705383300000|2024-01-16 05:35:00|31492.1|31472.1|31487.5|31467.5|31492.5|31472.5|31486|31466|24
1705383600000|2024-01-16 05:40:00|31487.7|31467.7|31487.3|31467.3|31487.9|31467.9|31485.9|31465.9|22
1705383900000|2024-01-16 05:45:00|31487|31467|31486.3|31466.3|31487|31467|31484|31464|45
1705384200000|2024-01-16 05:50:00|31485.8|31465.8|31489.5|31454.5|31491.7|31466.5|31483.7|31454.5|39
1705384500000|2024-01-16 05:55:00|31488.6|31453.6|31473.3|31453.3|31488.6|31461.5|31470.6|31442.6|41
1705384800000|2024-01-16 06:00:00|31473|31453|31469.6|31449.6|31479|31459|31467.6|31447.6|48
1705385100000|2024-01-16 06:05:00|31469.4|31449.4|31446.2|31426.2|31472.5|31452.5|31445.5|31425.5|55
1705385400000|2024-01-16 06:10:00|31446.1|31426.1|31447|31427|31454.5|31432.5|31441.1|31417.5|66
1705385700000|2024-01-16 06:15:00|31446.5|31426.5|31427.7|31407.7|31447|31427|31427.5|31407.5|61
1705386000000|2024-01-16 06:20:00|31427.5|31407.5|31433.2|31413.2|31433.2|31413.2|31421|31401|50
1705386300000|2024-01-16 06:25:00|31433.7|31413.7|31435.1|31415.1|31438.5|31418.5|31428.2|31408.2|34
1705386600000|2024-01-16 06:30:00|31435.2|31415.2|31433.6|31413.6|31437.1|31417.1|31433.2|31413.2|18
1705386900000|2024-01-16 06:35:00|31432.5|31412.5|31418.8|31398.8|31433.3|31413.3|31418.8|31398.8|48
1705387200000|2024-01-16 06:40:00|31418.2|31398.2|31413.8|31393.8|31418.2|31398.2|31405.2|31385.2|33
1705387500000|2024-01-16 06:45:00|31413.9|31393.9|31428.1|31408.1|31429.3|31409.3|31413.5|31393.5|47
1705387800000|2024-01-16 06:50:00|31428.4|31408.4|31420.1|31400.1|31428.4|31408.4|31420.1|31400.1|21
1705388100000|2024-01-16 06:55:00|31420.8|31400.8|31423.3|31403.3|31426.7|31406.7|31415.1|31395.1|31
1705388400000|2024-01-16 07:00:00|31424.1|31404.1|31431.3|31411.3|31432.3|31412.3|31422.7|31402.7|40
1705388700000|2024-01-16 07:05:00|31431.8|31411.8|31431.8|31411.8|31436.8|31416.8|31431.3|31411.3|14
1705389000000|2024-01-16 07:10:00|31431.3|31411.3|31437.2|31417.2|31442.7|31422.7|31429.7|31409.7|36
1705389300000|2024-01-16 07:15:00|31436.7|31416.7|31461.6|31441.6|31461.6|31441.6|31436.5|31416.5|30
1705389600000|2024-01-16 07:20:00|31462.1|31442.1|31444.5|31409.5|31462.5|31442.5|31444|31409|73
1705389900000|2024-01-16 07:25:00|31444|31409|31432|31397|31444|31412.9|31422.5|31396.5|63
1705390200000|2024-01-16 07:30:00|31431.5|31396.5|31408.7|31388.7|31436.9|31409.5|31408.5|31381.5|50
1705390500000|2024-01-16 07:35:00|31408.8|31388.8|31415.1|31395.1|31416.9|31396.9|31408.8|31388.8|24
1705390800000|2024-01-16 07:40:00|31415.2|31395.2|31433.9|31398.9|31442.9|31415|31412.8|31392.8|77
1705391100000|2024-01-16 07:45:00|31433.4|31398.4|31430.6|31410.6|31443.7|31416.7|31424.8|31395|121
1705391400000|2024-01-16 07:50:00|31430.4|31410.4|31434.5|31414.5|31438|31414.9|31429|31402|68
1705391700000|2024-01-16 07:55:00|31434.1|31414.1|31437|31417|31438.1|31418.1|31433.1|31413.1|74
1705392000000|2024-01-16 08:00:00|31437.3|31417.3|31445.7|31425.7|31449.6|31429.6|31437|31417|30
1705392300000|2024-01-16 08:05:00|31446.3|31426.3|31451|31416|31454|31426.7|31445|31413.9|181
1705392600000|2024-01-16 08:10:00|31451.5|31416.5|31450.2|31430.2|31456.5|31430.2|31448.2|31414.8|49
1705392900000|2024-01-16 08:15:00|31450.1|31430.1|31447.8|31427.8|31450.4|31430.4|31446.1|31426.1|39
1705393200000|2024-01-16 08:20:00|31447.5|31427.5|31432.3|31397.3|31456|31428.5|31427.5|31392.5|119
1705393500000|2024-01-16 08:25:00|31428.8|31393.8|31441.5|31406.5|31442|31407|31421.2|31392.5|70
1705393800000|2024-01-16 08:30:00|31439|31404|31468.2|31433.2|31468.9|31433.9|31438.9|31403.9|80
1705394100000|2024-01-16 08:35:00|31468.7|31433.7|31473|31438|31475|31440|31462.5|31427.5|85
1705394400000|2024-01-16 08:40:00|31473.5|31438.5|31478.2|31443.2|31479.9|31444.9|31469.5|31434.5|93
1705394700000|2024-01-16 08:45:00|31478.7|31443.7|31474|31454|31485.2|31455.5|31473.9|31443.2|49
1705395000000|2024-01-16 08:50:00|31474.5|31454.5|31468.6|31433.6|31474.5|31454.5|31459|31424|49
1705395300000|2024-01-16 08:55:00|31468.1|31433.1|31483.5|31448.5|31489.5|31454.5|31468.1|31433.1|95
1705395600000|2024-01-16 09:00:00|31482|31447|31481.6|31446.6|31482|31447|31479|31444|23
1705395900000|2024-01-16 09:05:00|31482|31447|31482.5|31462.5|31500.5|31472.5|31482|31447|57
1705396200000|2024-01-16 09:10:00|31483|31463|31502|31467|31504|31475.5|31483|31463|34
1705396500000|2024-01-16 09:15:00|31501.5|31466.5|31487.2|31452.2|31501.5|31466.5|31486.5|31451.5|36
1705396800000|2024-01-16 09:20:00|31486.9|31451.9|31472.7|31437.7|31486.9|31451.9|31472.7|31437.7|42
1705397100000|2024-01-16 09:25:00|31474.9|31439.9|31486|31451|31486.1|31451.1|31470.1|31435.1|62
1705397400000|2024-01-16 09:30:00|31485.5|31450.5|31486.8|31466.8|31486.8|31466.8|31477|31450.5|23
1705397700000|2024-01-16 09:35:00|31487.5|31467.5|31494.8|31459.8|31504.5|31476.5|31487.5|31459|62
1705398000000|2024-01-16 09:40:00|31496.5|31461.5|31502.5|31482.5|31502.5|31482.5|31494.3|31461.5|42
1705398300000|2024-01-16 09:45:00|31509.5|31474.5|31511.4|31476.4|31511.4|31476.4|31504.3|31469.3|32
1705398600000|2024-01-16 09:50:00|31511.1|31476.1|31502.7|31467.7|31512|31477|31502.7|31467.7|51
1705398900000|2024-01-16 09:55:00|31502.5|31467.5|31512|31477|31512|31477|31500.5|31465.5|54
1705399200000|2024-01-16 10:00:00|31511.5|31476.5|31512.5|31492.5|31520.5|31492.5|31510.4|31476|44
1705399500000|2024-01-16 10:05:00|31513|31493|31523.4|31488.4|31533.4|31498.4|31511|31487.5|51
1705399800000|2024-01-16 10:10:00|31523|31488|31522.5|31487.5|31523.6|31488.6|31521.3|31486.3|29
1705400100000|2024-01-16 10:15:00|31522.3|31487.3|31513|31478|31523.1|31488.1|31511.3|31476.3|26
1705400400000|2024-01-16 10:20:00|31513.5|31478.5|31482.3|31447.3|31514|31479|31481|31439|71
1705400700000|2024-01-16 10:25:00|31486.3|31451.3|31486.5|31451.5|31491|31456|31485|31450|27
1705401000000|2024-01-16 10:30:00|31487|31452|31484.5|31449.5|31488.5|31453.5|31482.3|31447.3|47
1705401300000|2024-01-16 10:35:00|31484|31449|31493|31458|31494.5|31466.5|31484|31449|31
1705401600000|2024-01-16 10:40:00|31493.5|31458.5|31494.4|31459.4|31494.5|31459.5|31493|31458|7
1705401900000|2024-01-16 10:45:00|31493.9|31458.9|31496|31461|31496|31461|31492.8|31457.8|24
1705402200000|2024-01-16 10:50:00|31495.5|31460.5|31499.3|31464.3|31500.2|31465.2|31494.5|31459.5|32
1705402500000|2024-01-16 10:55:00|31499.5|31464.5|31498.6|31463.6|31499.8|31464.8|31497.8|31462.8|22
1705402800000|2024-01-16 11:00:00|31498.1|31463.1|31489.5|31454.5|31498.5|31463.5|31489.5|31454.5|30
1705403100000|2024-01-16 11:05:00|31490|31455|31487.4|31452.4|31491|31456|31487.3|31452.3|24
1705403400000|2024-01-16 11:10:00|31482.1|31447.1|31480.5|31460.5|31482.1|31460.5|31472|31445.4|31
1705403700000|2024-01-16 11:15:00|31487.5|31452.5|31489|31454|31489|31454|31486|31451|30
1705404000000|2024-01-16 11:20:00|31488.5|31453.5|31488.6|31453.6|31490.1|31455.1|31486.2|31451.2|30
1705404300000|2024-01-16 11:25:00|31488|31453|31485|31450|31488|31453|31484.2|31449.2|12
1705404600000|2024-01-16 11:30:00|31484.5|31449.5|31473.9|31438.9|31484.5|31449.5|31463.5|31425|57
1705404900000|2024-01-16 11:35:00|31474|31439|31457.5|31422.5|31474|31439|31457.5|31422.5|46
1705405200000|2024-01-16 11:40:00|31457|31422|31462.3|31427.3|31463|31428|31457|31422|50
1705405500000|2024-01-16 11:45:00|31461.8|31426.8|31461.1|31426.1|31462.3|31427.3|31460|31425|25
1705405800000|2024-01-16 11:50:00|31460.6|31425.6|31461.5|31426.5|31469|31434|31460.5|31425.5|43
1705406100000|2024-01-16 11:55:00|31462|31427|31461.5|31426.5|31462|31427|31461.5|31426.5|8
1705406400000|2024-01-16 12:00:00|31462.5|31427.5|31462.5|31427.5|31466|31431|31460.5|31425.5|31
1705406700000|2024-01-16 12:05:00|31463|31428|31464|31429|31466|31443|31454.5|31427.5|50
1705407000000|2024-01-16 12:10:00|31456.5|31436.5|31462|31427|31471.3|31438|31455|31427|39
1705407300000|2024-01-16 12:15:00|31461.5|31426.5|31462|31427|31465|31438|31454.5|31425.5|39
1705407600000|2024-01-16 12:20:00|31461.5|31426.5|31467|31432|31467|31432|31461.5|31426.5|39
1705407900000|2024-01-16 12:25:00|31466.5|31431.5|31466.5|31431.5|31467|31432|31466.5|31431.5|7
1705408200000|2024-01-16 12:30:00|31466|31431|31447|31427|31466|31437.5|31447|31427|22
1705408500000|2024-01-16 12:35:00|31446|31426|31459.7|31424.7|31460|31428.5|31446|31419.5|40
1705408800000|2024-01-16 12:40:00|31459.2|31424.2|31462.5|31427.5|31480|31445|31459.2|31424.2|59
1705409100000|2024-01-16 12:45:00|31462|31427|31461.5|31426.5|31476.5|31441.5|31461|31426|55
1705409400000|2024-01-16 12:50:00|31461|31426|31454.5|31419.5|31462|31427|31454.5|31419.5|19
1705409700000|2024-01-16 12:55:00|31454|31419|31458.5|31423.5|31460.5|31425.5|31454|31419|29
1705410000000|2024-01-16 13:00:00|31458|31423|31460.5|31425.5|31484.5|31449.5|31452.5|31417.5|62
1705410300000|2024-01-16 13:05:00|31461|31426|31475.5|31440.5|31492|31450|31461|31426|74
1705410600000|2024-01-16 13:10:00|31476|31441|31483.5|31448.5|31485.5|31450.5|31476|31441|64
1705410900000|2024-01-16 13:15:00|31483|31448|31474.5|31439.5|31483.5|31448.5|31473|31438|42
1705411200000|2024-01-16 13:20:00|31474|31439|31461|31426|31475|31440|31458.5|31423.5|44
1705411500000|2024-01-16 13:25:00|31461.5|31426.5|31462|31427|31463.5|31428.5|31455.5|31420.5|29
1705411800000|2024-01-16 13:30:00|31459.5|31424.5|31446.5|31411.5|31470.4|31435.4|31446.5|31411.5|73
1705412100000|2024-01-16 13:35:00|31447|31412|31443.5|31408.5|31447.5|31419|31430.5|31403|74
1705412400000|2024-01-16 13:40:00|31443.7|31408.7|31427|31407|31445|31414.4|31426|31399.8|42
1705412700000|2024-01-16 13:45:00|31433|31413|31450.6|31415.6|31458.1|31425|31433|31413|100
1705413000000|2024-01-16 13:50:00|31451.2|31416.2|31466.6|31431.6|31474.5|31439.5|31442.6|31407.6|137
1705413300000|2024-01-16 13:55:00|31466.5|31431.5|31451|31431|31468|31437.5|31451|31428|28
1705413600000|2024-01-16 14:00:00|31448|31428|31452.5|31432.5|31459|31439|31447.5|31419.5|50
1705413900000|2024-01-16 14:05:00|31452|31432|31450|31415|31456.5|31432|31439.5|31415|38
1705414200000|2024-01-16 14:10:00|31450.5|31415.5|31442.5|31407.5|31452.2|31417.2|31440.5|31405.5|80
1705414500000|2024-01-16 14:15:00|31442|31407|31448|31413|31448|31413|31441.5|31406.5|17
1705414800000|2024-01-16 14:20:00|31447.5|31412.5|31426.5|31406.5|31447.5|31412.5|31426.5|31400|19
1705415100000|2024-01-16 14:25:00|31426|31406|31439.5|31404.5|31444.5|31417|31420.1|31395.5|44
1705415400000|2024-01-16 14:30:00|31440|31405|31440.5|31405.5|31452.6|31419.5|31433|31398|84
1705415700000|2024-01-16 14:35:00|31440.6|31405.6|31457.1|31422.1|31461.5|31426.5|31440.5|31405.5|66
1705416000000|2024-01-16 14:40:00|31456.8|31421.8|31457|31437|31465.5|31438|31456.1|31421.1|36
1705416300000|2024-01-16 14:45:00|31457.5|31437.5|31464.5|31429.5|31465|31437.5|31454.5|31426.5|22
1705416600000|2024-01-16 14:50:00|31465|31430|31465.5|31430.5|31472.5|31437.5|31459.5|31424.5|43
1705416900000|2024-01-16 14:55:00|31466.7|31431.7|31462|31427|31470|31435|31461|31426|18
1705417200000|2024-01-16 15:00:00|31461.5|31426.5|31448|31428|31461.5|31430.5|31443.5|31412.5|63
1705417500000|2024-01-16 15:05:00|31449|31429|31437|31417|31452.5|31432.5|31437|31417|27
1705417800000|2024-01-16 15:10:00|31436.5|31416.5|31460.1|31425.1|31460.5|31428.4|31436.5|31405.5|39
1705418100000|2024-01-16 15:15:00|31460.3|31425.3|31450.4|31415.4|31460.9|31425.9|31445.5|31410.5|39
1705418400000|2024-01-16 15:20:00|31449.9|31414.9|31440|31405|31449.9|31414.9|31439.5|31404.5|21
1705418700000|2024-01-16 15:25:00|31440.6|31405.6|31446|31411|31451.5|31424.5|31431.5|31404.5|45
1705419000000|2024-01-16 15:30:00|31445.7|31410.7|31441.7|31406.7|31446.5|31411.5|31441.7|31406.7|45
1705419300000|2024-01-16 15:35:00|31443|31408|31441.5|31406.5|31444.5|31409.5|31437.5|31402.5|19
1705419600000|2024-01-16 15:40:00|31441|31406|31434|31399|31441|31411.5|31423|31391|67
1705419900000|2024-01-16 15:45:00|31434.5|31399.5|31427|31407|31434.5|31409.5|31427|31399.5|13
1705420200000|2024-01-16 15:50:00|31428|31408|31437|31417|31438|31418|31427.5|31407.5|28
1705420500000|2024-01-16 15:55:00|31435.5|31415.5|31463.5|31428.5|31463.5|31428.5|31434.5|31411.5|60
1705420800000|2024-01-16 16:00:00|31457|31422|31503.5|31468.5|31510|31471.5|31456|31421|121
1705421100000|2024-01-16 16:05:00|31504|31469|31506.6|31471.6|31507.5|31472.5|31491.6|31456.6|98
1705421400000|2024-01-16 16:10:00|31507.4|31472.4|31501.9|31466.9|31510.4|31475.4|31500.6|31465.6|55
1705421700000|2024-01-16 16:15:00|31501|31466|31456.5|31421.5|31505.6|31470.6|31453|31418|111
1705422000000|2024-01-16 16:20:00|31455.5|31420.5|31453|31418|31462.5|31427.5|31443.8|31408.8|76
1705422300000|2024-01-16 16:25:00|31452.5|31417.5|31462.5|31427.5|31462.5|31434.5|31447.5|31417.5|28
1705422600000|2024-01-16 16:30:00|31461.5|31426.5|31457.3|31422.3|31462.5|31427.5|31456.6|31421.6|37
1705422900000|2024-01-16 16:35:00|31457.2|31422.2|31470.6|31435.6|31472.6|31437.6|31457.2|31422.2|50
1705423200000|2024-01-16 16:40:00|31471|31436|31474.4|31439.4|31477.6|31442.6|31471|31436|64
1705423500000|2024-01-16 16:45:00|31474|31439|31474.4|31439.4|31476.6|31441.6|31474|31439|25
1705423800000|2024-01-16 16:50:00|31475.3|31440.3|31480|31445|31480|31445|31471.9|31436.9|50
1705424100000|2024-01-16 16:55:00|31479.5|31444.5|31478.5|31443.5|31481.5|31457.2|31476.4|31443|34
1705424400000|2024-01-16 17:00:00|31479|31444|31479.7|31444.7|31480.2|31445.2|31476.7|31441.7|26
1705424700000|2024-01-16 17:05:00|31480.2|31445.2|31496.6|31461.6|31498.7|31463.7|31479|31444|51
1705425000000|2024-01-16 17:10:00|31497|31462|31503.5|31468.5|31513.9|31478.9|31497|31462|20
1705425300000|2024-01-16 17:15:00|31504|31469|31508|31473|31508|31473|31497.4|31462.4|58
1705425600000|2024-01-16 17:20:00|31507|31472|31504.2|31469.2|31508|31473|31500|31465|41
1705425900000|2024-01-16 17:25:00|31503.7|31468.7|31528|31493|31529.5|31494.5|31503.4|31468.4|39
1705426200000|2024-01-16 17:30:00|31528.5|31493.5|31547|31512|31556|31521|31525.5|31490.5|127
1705426500000|2024-01-16 17:35:00|31547.5|31512.5|31499.6|31464.6|31549.5|31514.5|31499|31464|111
1705426800000|2024-01-16 17:40:00|31500.7|31465.7|31508.5|31473.5|31518.5|31483.5|31500.7|31465.7|60
1705427100000|2024-01-16 17:45:00|31509|31474|31513|31478|31522|31487|31508|31473|28
1705427400000|2024-01-16 17:50:00|31512.5|31477.5|31526.5|31491.5|31531.5|31496.5|31512.5|31477.5|11
1705427700000|2024-01-16 17:55:00|31527|31492|31529|31494|31530|31495|31526|31491|25
1705428000000|2024-01-16 18:00:00|31528.5|31493.5|31527.5|31492.5|31531.5|31496.5|31526.6|31491.6|29
1705428300000|2024-01-16 18:05:00|31527.1|31492.1|31513.5|31478.5|31528.6|31493.6|31513.5|31478.5|30
1705428600000|2024-01-16 18:10:00|31513.2|31478.2|31514|31479|31515.2|31480.2|31513|31478|13
1705428900000|2024-01-16 18:15:00|31513.5|31478.5|31507.5|31472.5|31514.1|31486.5|31500.1|31472|37
1705429200000|2024-01-16 18:20:00|31507|31472|31506.5|31471.5|31507|31472|31497|31462|37
1705429500000|2024-01-16 18:25:00|31505|31470|31501.9|31466.9|31505|31470|31501|31466|8
1705429800000|2024-01-16 18:30:00|31504.5|31469.5|31503.5|31468.5|31505|31470|31499.5|31464.5|19
1705430100000|2024-01-16 18:35:00|31496.5|31476.5|31497|31477|31497|31477|31496.5|31476.5|2
1705430400000|2024-01-16 18:40:00|31496|31476|31497|31477|31497|31477|31496|31476|3
1705430700000|2024-01-16 18:45:00|31497.5|31477.5|31512.8|31477.8|31514|31486.5|31497|31471.3|45
1705431000000|2024-01-16 18:50:00|31512.3|31477.3|31517.1|31482.1|31520|31492.5|31505.5|31477.3|25
1705431300000|2024-01-16 18:55:00|31517.3|31482.3|31517.1|31482.1|31520.1|31485.1|31517.1|31482.1|16
1705431600000|2024-01-16 19:00:00|31515.7|31480.7|31508.5|31473.5|31515.7|31480.7|31508|31473|22
1705431900000|2024-01-16 19:05:00|31508.8|31473.8|31511.5|31476.5|31512.1|31477.1|31508|31473|12
1705432200000|2024-01-16 19:10:00|31511.6|31476.6|31511.1|31476.1|31511.8|31476.8|31508.3|31473.3|15
1705432500000|2024-01-16 19:15:00|31512.3|31477.3|31517.5|31482.5|31517.5|31482.5|31512.3|31477.3|10
1705432800000|2024-01-16 19:20:00|31517|31482|31516.6|31481.6|31517.1|31482.1|31516.6|31481.6|4
1705433400000|2024-01-16 19:30:00|31517.1|31482.1|31522|31502|31528.8|31502.5|31517.1|31482.1|18
1705433700000|2024-01-16 19:35:00|31521.5|31501.5|31523.5|31503.5|31524|31504|31521|31501|15
1705434000000|2024-01-16 19:40:00|31531.5|31496.5|31528.5|31493.5|31532|31497|31528.5|31493.5|14
1705434300000|2024-01-16 19:45:00|31529|31494|31511|31491|31531|31496|31510.5|31477.7|35
1705434600000|2024-01-16 19:50:00|31516.5|31481.5|31515|31480|31516.5|31489.5|31506.5|31478.5|19
1705434900000|2024-01-16 19:55:00|31514.8|31479.8|31500|31465|31514.8|31479.8|31500|31465|14
1705435200000|2024-01-16 20:00:00|31499.5|31464.5|31491.5|31471.5|31500|31471.5|31490.5|31462.5|16
1705435500000|2024-01-16 20:05:00|31492|31472|31487|31452|31496.5|31472|31472.5|31437.5|55
1705435800000|2024-01-16 20:10:00|31487.5|31452.5|31487|31452|31488.5|31453.5|31486.5|31451.5|13
1705436100000|2024-01-16 20:15:00|31486.5|31451.5|31477|31442|31487|31452|31476.5|31441.5|18
1705436400000|2024-01-16 20:20:00|31471|31436|31471.5|31436.5|31471.5|31436.5|31471|31436|4
1705436700000|2024-01-16 20:25:00|31475.5|31440.5|31480.2|31445.2|31482|31447|31475.5|31440.5|31
1705437000000|2024-01-16 20:30:00|31479.7|31444.7|31480.2|31445.2|31480.2|31445.2|31477.5|31442.5|14
1705437300000|2024-01-16 20:35:00|31485.4|31450.4|31485.2|31450.2|31485.7|31450.7|31483|31448|17
1705437600000|2024-01-16 20:40:00|31486.2|31451.2|31479.7|31444.7|31486.2|31451.2|31476.9|31441.9|25
1705437900000|2024-01-16 20:45:00|31479.2|31444.2|31477.5|31442.5|31481.7|31446.7|31474|31439|28
1705438200000|2024-01-16 20:50:00|31476.8|31441.8|31478|31443|31478.5|31443.5|31476.8|31441.8|14
1705438500000|2024-01-16 20:55:00|31477.7|31442.7|31478|31443|31478.5|31443.5|31477.2|31442.2|8
1705456800000|2024-01-17 02:00:00|31456.1|31436.1|31456.5|31436.5|31460.5|31440.5|31455.9|31435.9|45
1705457100000|2024-01-17 02:05:00|31456.8|31436.8|31451.5|31431.5|31456.8|31436.8|31436.4|31416.4|74
1705457400000|2024-01-17 02:10:00|31450.7|31430.7|31449.6|31429.6|31450.7|31430.7|31443|31423|50
1705457700000|2024-01-17 02:15:00|31450|31430|31461.5|31441.5|31461.5|31441.5|31450|31430|44
1705458000000|2024-01-17 02:20:00|31465.5|31445.5|31473|31453|31478.5|31458.5|31465.5|31445.5|48
1705458300000|2024-01-17 02:25:00|31473.5|31453.5|31472.9|31452.9|31478.5|31458.5|31472.9|31452.9|26
1705458600000|2024-01-17 02:30:00|31473|31453|31481.5|31461.5|31481.5|31461.5|31472.5|31452.5|47
1705458900000|2024-01-17 02:35:00|31482|31462|31497.5|31477.5|31497.5|31477.5|31481|31461|36
1705459200000|2024-01-17 02:40:00|31497.8|31477.8|31513.3|31478.3|31514|31485.1|31497.5|31476.6|40
1705459500000|2024-01-17 02:45:00|31512.9|31477.9|31493.7|31473.7|31513.5|31485.5|31491|31471|70
1705459800000|2024-01-17 02:50:00|31494|31474|31489.5|31469.5|31494|31474|31485.5|31465.5|55
1705460100000|2024-01-17 02:55:00|31491.3|31471.3|31513.5|31493.5|31516|31496|31485.3|31465.3|94
1705460400000|2024-01-17 03:00:00|31513|31493|31508.4|31488.4|31520.5|31493|31505.8|31478|62
1705460700000|2024-01-17 03:05:00|31507.4|31487.4|31510.9|31490.9|31510.9|31490.9|31505.4|31485.4|94
1705461000000|2024-01-17 03:10:00|31511.4|31491.4|31511.5|31491.5|31512.5|31492.5|31510.5|31490.5|16
1705461300000|2024-01-17 03:15:00|31511|31491|31567.2|31532.2|31581.5|31546.5|31511|31491|170
1705461600000|2024-01-17 03:20:00|31566.7|31531.7|31562.5|31542.5|31577.5|31552|31555.5|31530.5|94
1705461900000|2024-01-17 03:25:00|31559|31539|31558|31538|31559|31539|31551.4|31531.4|41
1705462200000|2024-01-17 03:30:00|31556.4|31536.4|31571|31551|31571|31551|31555.9|31535.9|47
1705462500000|2024-01-17 03:35:00|31578|31558|31570.5|31550.5|31585|31565|31570.5|31550.5|69
1705462800000|2024-01-17 03:40:00|31569.5|31549.5|31571|31551|31573.4|31553.4|31565.7|31545.7|42
1705463100000|2024-01-17 03:45:00|31570.5|31550.5|31580.8|31560.8|31589.3|31569.3|31565.7|31545.7|133
1705463400000|2024-01-17 03:50:00|31581.1|31561.1|31581|31561|31586.5|31566.5|31577|31557|49
1705463700000|2024-01-17 03:55:00|31580.5|31560.5|31580.6|31560.6|31585|31565|31577.1|31557.1|49
1705464000000|2024-01-17 04:00:00|31580.7|31560.7|31588|31568|31591|31571|31579.4|31559.4|49
1705464300000|2024-01-17 04:05:00|31587.8|31567.8|31592.1|31572.1|31596.5|31576.5|31587.8|31567.8|29
1705464600000|2024-01-17 04:10:00|31592.6|31572.6|31594.5|31574.5|31595.5|31575.5|31592.6|31572.6|22
1705464900000|2024-01-17 04:15:00|31594.4|31574.4|31595|31575|31595.1|31575.1|31593.6|31573.6|9
1705465200000|2024-01-17 04:20:00|31594.7|31574.7|31592.5|31572.5|31595|31575|31592.5|31572.5|49
1705465500000|2024-01-17 04:25:00|31593|31573|31592.5|31572.5|31597.9|31577.9|31592.5|31572.5|17
1705465800000|2024-01-17 04:30:00|31594|31574|31599.5|31579.5|31600|31580|31594|31574|32
1705466100000|2024-01-17 04:35:00|31599.4|31579.4|31598|31578|31602.5|31582.5|31597.5|31577.5|26
1705466400000|2024-01-17 04:40:00|31599|31579|31598.3|31578.3|31599.4|31579.4|31598|31578|10
1705466700000|2024-01-17 04:45:00|31598|31578|31593.5|31573.5|31598|31578|31586.2|31566.2|27
1705467000000|2024-01-17 04:50:00|31592.5|31572.5|31594|31574|31596.5|31576.5|31591.5|31571.5|50
1705467300000|2024-01-17 04:55:00|31593.8|31573.8|31597|31577|31598|31578|31593.8|31573.8|20
1705467600000|2024-01-17 05:00:00|31596.5|31576.5|31597|31577|31597|31577|31596|31576|8
1705467900000|2024-01-17 05:05:00|31597.2|31577.2|31598|31578|31598|31578|31597|31577|8
1705468200000|2024-01-17 05:10:00|31597.5|31577.5|31598|31578|31598|31578|31597.5|31577.5|4
1705468500000|2024-01-17 05:15:00|31597.5|31577.5|31597.5|31577.5|31598|31578|31597|31577|7
1705468800000|2024-01-17 05:20:00|31597|31577|31591.5|31571.5|31597.5|31577.5|31591|31571|18
1705469100000|2024-01-17 05:25:00|31591|31571|31587.1|31567.1|31591|31571|31587.1|31567.1|28
1705469400000|2024-01-17 05:30:00|31587.6|31567.6|31585|31565|31587.6|31567.6|31583.7|31563.7|26
1705469700000|2024-01-17 05:35:00|31584.7|31564.7|31584.7|31564.7|31584.8|31564.8|31581|31561|36
1705470000000|2024-01-17 05:40:00|31584.9|31564.9|31584.8|31564.8|31585.3|31565.3|31584.6|31564.6|17
1705470300000|2024-01-17 05:45:00|31584.7|31564.7|31569.4|31549.4|31584.7|31564.7|31569.4|31549.4|53
1705470600000|2024-01-17 05:50:00|31568.9|31548.9|31570.5|31535.5|31572.5|31548.9|31550.2|31528|122
1705470900000|2024-01-17 05:55:00|31570.4|31535.4|31570.5|31535.5|31571|31536|31567.6|31532.6|34
1705471200000|2024-01-17 06:00:00|31570.2|31535.2|31578.6|31543.6|31582|31551.2|31568.7|31534.7|70
1705471500000|2024-01-17 06:05:00|31578.7|31543.7|31578.5|31558.5|31579.5|31559.5|31571.5|31543.7|50
1705471800000|2024-01-17 06:10:00|31583.5|31563.5|31584|31549|31587|31567|31576.3|31547|84
1705472100000|2024-01-17 06:15:00|31584.5|31549.5|31570.5|31550.5|31586|31555.5|31570|31547.4|97
1705472400000|2024-01-17 06:20:00|31570|31550|31563|31528|31570|31550|31550.5|31525.5|103
1705472700000|2024-01-17 06:25:00|31562.5|31527.5|31569.6|31534.6|31570.5|31535.5|31562|31527|89
1705473000000|2024-01-17 06:30:00|31570|31535|31563.7|31543.7|31570.6|31546|31560.8|31533.1|93
1705473300000|2024-01-17 06:35:00|31563.4|31543.4|31570|31535|31572|31548.5|31561.5|31534.8|96
1705473600000|2024-01-17 06:40:00|31570.6|31535.6|31567|31532|31570.6|31535.6|31560.6|31525.6|65
1705473900000|2024-01-17 06:45:00|31566.3|31531.3|31558.2|31538.2|31566.3|31542.5|31554.2|31527.5|58
1705474200000|2024-01-17 06:50:00|31558.1|31538.1|31559|31539|31562|31542|31557|31537|36
1705474500000|2024-01-17 06:55:00|31559.5|31539.5|31548.5|31528.5|31560|31540|31547.1|31527.1|59
1705474800000|2024-01-17 07:00:00|31547.7|31527.7|31552|31517|31553|31527.7|31539.5|31517|64
1705475100000|2024-01-17 07:05:00|31552.5|31517.5|31562|31542|31563.1|31543.1|31552|31517|96
1705475400000|2024-01-17 07:10:00|31561.5|31541.5|31565|31545|31569|31549|31556|31536|54
1705475700000|2024-01-17 07:15:00|31564.5|31544.5|31546.5|31526.5|31572|31544.5|31546.5|31526.5|65
1705476000000|2024-01-17 07:20:00|31547|31527|31556.5|31536.5|31556.5|31536.5|31546.5|31526.5|97
1705476300000|2024-01-17 07:25:00|31557.4|31537.4|31563.4|31543.4|31565|31545|31557.4|31537.4|106
1705476600000|2024-01-17 07:30:00|31563.9|31543.9|31564|31544|31567.5|31547.5|31560|31540|73
1705476900000|2024-01-17 07:35:00|31565|31545|31580|31545|31586.5|31559.5|31556|31524.5|78
1705477200000|2024-01-17 07:40:00|31580.5|31545.5|31578.5|31558.5|31586.6|31560.1|31572.5|31544.5|78
1705477500000|2024-01-17 07:45:00|31577.5|31557.5|31594.5|31559.5|31594.5|31566.5|31577.5|31552|72
1705477800000|2024-01-17 07:50:00|31594|31559|31580.2|31560.2|31595|31567.5|31574.9|31554.9|47
1705478100000|2024-01-17 07:55:00|31579.3|31559.3|31587|31567|31587.4|31567.4|31578.3|31558.3|53
1705478400000|2024-01-17 08:00:00|31586.9|31566.9|31571.5|31551.5|31591.5|31566.9|31567.5|31547.5|115
1705478700000|2024-01-17 08:05:00|31572.1|31552.1|31566.7|31546.7|31575.3|31555.3|31566|31538.5|84
1705479000000|2024-01-17 08:10:00|31567|31547|31565.7|31545.7|31569|31549|31565|31545|51
1705479300000|2024-01-17 08:15:00|31565.5|31545.5|31553.6|31533.6|31565.5|31545.5|31553|31533|75
1705479600000|2024-01-17 08:20:00|31553.7|31533.7|31551.5|31531.5|31556.8|31536.8|31548.5|31528.5|53
1705479900000|2024-01-17 08:25:00|31552|31532|31566|31531|31567.5|31543|31551.5|31531|106
1705480200000|2024-01-17 08:30:00|31565.5|31530.5|31544|31524|31567|31536.5|31541.5|31518|106
1705480500000|2024-01-17 08:35:00|31542.5|31522.5|31552.5|31517.5|31552.5|31523.5|31537.5|31517|43
1705480800000|2024-01-17 08:40:00|31553.7|31518.7|31552.9|31517.9|31558.5|31531.5|31551|31516|121
1705481100000|2024-01-17 08:45:00|31552.5|31517.5|31555.6|31520.6|31556.6|31521.6|31550.5|31515.5|25
1705481400000|2024-01-17 08:50:00|31555.9|31520.9|31562.5|31527.5|31568|31539.5|31555.9|31520.9|93
1705481700000|2024-01-17 08:55:00|31563|31528|31572|31552|31587|31559|31562.5|31527.5|81
1705482000000|2024-01-17 09:00:00|31572.5|31552.5|31570|31550|31573|31553|31567.5|31547.5|18
1705482300000|2024-01-17 09:05:00|31575|31555|31589.5|31554.5|31590.5|31561|31575|31546|86
1705482600000|2024-01-17 09:10:00|31589|31554|31589.5|31554.5|31594.5|31559.5|31584.5|31549.5|64
1705482900000|2024-01-17 09:15:00|31589|31554|31574|31539|31589|31554|31574|31539|45
1705483200000|2024-01-17 09:20:00|31574.5|31539.5|31563.3|31528.3|31576.5|31547.4|31563.3|31528.3|40
1705483500000|2024-01-17 09:25:00|31563.7|31528.7|31571|31551|31573.5|31553.5|31563.7|31528.7|70
1705483800000|2024-01-17 09:30:00|31570.5|31550.5|31558.5|31538.5|31577.5|31551|31558.5|31538.5|27
1705484100000|2024-01-17 09:35:00|31558|31538|31562|31527|31562.6|31538|31556|31526|17
1705484400000|2024-01-17 09:40:00|31562.6|31527.6|31563.9|31528.9|31566|31531|31558.7|31523.7|84
1705484700000|2024-01-17 09:45:00|31564|31529|31562|31527|31566.6|31531.6|31562|31527|36
1705485000000|2024-01-17 09:50:00|31561.6|31526.6|31550.1|31515.1|31562|31531.3|31543.5|31515.1|29
1705485300000|2024-01-17 09:55:00|31550|31515|31547.7|31512.7|31550|31520|31538.7|31512.5|27
1705485600000|2024-01-17 10:00:00|31547.5|31512.5|31539.2|31519.2|31548.9|31521.9|31538.7|31510.1|35
1705485900000|2024-01-17 10:05:00|31545|31510|31535.5|31515.5|31545|31515.9|31534.7|31510|10
1705486200000|2024-01-17 10:10:00|31535.4|31515.4|31535.4|31515.4|31535.5|31515.5|31535|31515|7
1705486500000|2024-01-17 10:15:00|31535|31515|31533.1|31513.1|31535.4|31515.4|31531.4|31511.4|15
1705486800000|2024-01-17 10:20:00|31533.6|31513.6|31543.5|31508.5|31543.5|31516.2|31532.9|31505.5|35
1705487100000|2024-01-17 10:25:00|31543.6|31508.6|31548|31513|31548.5|31513.5|31542.5|31507.5|25
1705487400000|2024-01-17 10:30:00|31548.5|31513.5|31552|31532|31557.5|31532|31548.5|31513.5|25
1705487700000|2024-01-17 10:35:00|31547.5|31527.5|31553|31533|31558|31535|31547.5|31520.5|29
1705488000000|2024-01-17 10:40:00|31553.5|31533.5|31563|31528|31564.5|31542.5|31553.5|31528|20
1705488300000|2024-01-17 10:45:00|31562.5|31527.5|31550.5|31530.5|31562.5|31532.5|31549|31520.5|31
1705488600000|2024-01-17 10:50:00|31550|31530|31550|31530|31560|31533|31549|31521.5|30
1705488900000|2024-01-17 10:55:00|31550.5|31530.5|31556.6|31521.6|31558.9|31530.5|31550|31521.1|16
1705489200000|2024-01-17 11:00:00|31557.1|31522.1|31562.5|31527.5|31565.5|31530.5|31557.1|31522.1|19
1705489500000|2024-01-17 11:05:00|31562.8|31527.8|31563.8|31528.8|31566|31535.5|31554.5|31526|30
1705489800000|2024-01-17 11:10:00|31565|31530|31558.5|31538.5|31572.5|31538.5|31558.5|31530|18
1705490100000|2024-01-17 11:15:00|31558|31538|31563|31528|31565.6|31539.5|31551|31527.5|27
1705490400000|2024-01-17 11:20:00|31565.3|31530.3|31562.5|31527.5|31568|31533|31561.5|31526.5|32
1705490700000|2024-01-17 11:25:00|31562|31527|31560.5|31525.5|31562.5|31527.5|31560|31525|9
1705491000000|2024-01-17 11:30:00|31560|31525|31548.5|31528.5|31560|31533|31548|31524.5|18
1705491300000|2024-01-17 11:35:00|31548|31528|31557.5|31522.5|31557.5|31533|31548|31521.6|16
1705491600000|2024-01-17 11:40:00|31558|31523|31556|31521|31558|31523|31555.5|31520.5|31
1705491900000|2024-01-17 11:45:00|31555.5|31520.5|31560|31525|31560|31528.5|31545.5|31520.5|19
1705492200000|2024-01-17 11:50:00|31560.2|31525.2|31555.5|31520.5|31563.2|31528.2|31555|31520|29
1705492500000|2024-01-17 11:55:00|31545.5|31525.5|31552.5|31517.5|31560.5|31526|31545|31515|25
1705492800000|2024-01-17 12:00:00|31552.6|31517.6|31547.5|31505.5|31571|31529|31530.4|31488.4|60
1705493100000|2024-01-17 12:05:00|31546.5|31504.5|31543|31508|31546.5|31510|31536.1|31501.1|43
1705493400000|2024-01-17 12:10:00|31543.5|31508.5|31543.7|31508.7|31545|31510|31543.5|31508.5|10
1705493700000|2024-01-17 12:15:00|31543.5|31508.5|31529.3|31494.3|31543.5|31508.5|31529.3|31494.3|26
1705494000000|2024-01-17 12:20:00|31529.1|31494.1|31522.6|31487.6|31529.6|31494.6|31516.5|31481.5|37
1705494300000|2024-01-17 12:25:00|31523|31488|31527|31492|31527|31492|31522.6|31487.6|5
1705494600000|2024-01-17 12:30:00|31526.6|31491.6|31525.4|31490.4|31526.6|31491.6|31524.8|31489.8|6
1705494900000|2024-01-17 12:35:00|31525.5|31490.5|31527|31492|31527|31492|31525.5|31490.5|2
1705495200000|2024-01-17 12:40:00|31528.6|31493.6|31531.3|31496.3|31532.6|31497.6|31528|31493|25
1705495500000|2024-01-17 12:45:00|31531.8|31496.8|31533.5|31498.5|31533.5|31498.5|31531.3|31496.3|13
1705495800000|2024-01-17 12:50:00|31538.4|31503.4|31521.5|31501.5|31540|31505|31521.5|31492.5|52
1705496100000|2024-01-17 12:55:00|31521|31501|31517|31497|31522.5|31502.5|31517|31497|37
1705496400000|2024-01-17 13:00:00|31518|31498|31527|31492|31528|31500|31518|31491.4|40
1705496700000|2024-01-17 13:05:00|31527.1|31492.1|31529|31494|31531.5|31496.5|31527.1|31492.1|48
1705497000000|2024-01-17 13:10:00|31528.9|31493.9|31528.7|31493.7|31530.5|31495.5|31524.8|31489.8|22
1705497300000|2024-01-17 13:15:00|31528.6|31493.6|31538.5|31503.5|31543|31508|31528|31493|33
1705497600000|2024-01-17 13:20:00|31539|31504|31541|31506|31543.5|31508.5|31536.6|31501.6|45
1705497900000|2024-01-17 13:25:00|31540.9|31505.9|31527|31485|31543.5|31506.6|31526|31484|24
1705498200000|2024-01-17 13:30:00|31527.5|31485.5|31561.5|31526.5|31582|31547|31527.5|31485.5|95
1705498500000|2024-01-17 13:35:00|31562.5|31527.5|31541|31506|31562.5|31527.5|31534.4|31492.4|144
1705498800000|2024-01-17 13:40:00|31540.5|31505.5|31550|31515|31550.5|31515.5|31534.7|31499.7|66
1705499100000|2024-01-17 13:45:00|31550.5|31515.5|31561.5|31526.5|31573|31538|31550|31515|45
1705499400000|2024-01-17 13:50:00|31564.5|31529.5|31558.5|31523.5|31564.5|31529.5|31554.5|31519.5|35
1705499700000|2024-01-17 13:55:00|31559|31524|31562.3|31527.3|31562.7|31527.7|31559|31524|38
1705500000000|2024-01-17 14:00:00|31562|31527|31567.8|31532.8|31569.5|31534.5|31554|31519|68
1705500300000|2024-01-17 14:05:00|31568|31533|31578|31543|31579.8|31544.8|31561|31533|44
1705500600000|2024-01-17 14:10:00|31577.5|31542.5|31579.5|31544.5|31587.5|31554|31572|31542.5|45
1705500900000|2024-01-17 14:15:00|31580|31545|31579.6|31544.6|31582|31547|31574|31539|31
1705501200000|2024-01-17 14:20:00|31579.5|31544.5|31577.5|31542.5|31579.5|31544.5|31564|31529|54
1705501500000|2024-01-17 14:25:00|31577.4|31542.4|31569|31549|31580.5|31550|31568|31541.5|30
1705501800000|2024-01-17 14:30:00|31568|31548|31586|31551|31592.3|31557.3|31566.5|31542|72
1705502100000|2024-01-17 14:35:00|31585|31550|31583|31548|31587.5|31552.5|31571.6|31544.6|45
1705502400000|2024-01-17 14:40:00|31583.5|31548.5|31591.5|31556.5|31592.9|31557.9|31582|31547|68
1705502700000|2024-01-17 14:45:00|31591.7|31556.7|31602.7|31567.7|31604.4|31571.5|31583.5|31556.5|48
1705503000000|2024-01-17 14:50:00|31602.5|31567.5|31600.5|31565.5|31602.5|31567.5|31596.9|31561.9|33
1705503300000|2024-01-17 14:55:00|31601.5|31566.5|31609|31574|31613.8|31578.8|31600.8|31565.8|82
1705503600000|2024-01-17 15:00:00|31609.5|31574.5|31603.8|31568.8|31618|31589.6|31603.3|31568.3|91
1705503900000|2024-01-17 15:05:00|31603.3|31568.3|31592|31557|31612|31577|31586|31551|83
1705504200000|2024-01-17 15:10:00|31591.8|31556.8|31593|31558|31601|31566|31584.5|31549.5|74
1705504500000|2024-01-17 15:15:00|31593.5|31558.5|31590|31555|31603.5|31568.5|31585|31550|82
1705504800000|2024-01-17 15:20:00|31590.3|31555.3|31593.2|31558.2|31599|31564|31587|31552|67
1705505100000|2024-01-17 15:25:00|31593.5|31558.5|31598|31563|31601|31566|31589.2|31554.2|60
1705505400000|2024-01-17 15:30:00|31601|31566|31606|31571|31608.5|31573.5|31601|31566|56
1705505700000|2024-01-17 15:35:00|31606.5|31571.5|31589.5|31554.5|31606.5|31571.5|31589.5|31554.5|28
1705506000000|2024-01-17 15:40:00|31589|31554|31598.5|31563.5|31598.5|31563.5|31587|31552|43
1705506300000|2024-01-17 15:45:00|31598|31563|31593|31558|31598|31563|31589|31554|43
1705506600000|2024-01-17 15:50:00|31592.6|31557.6|31602|31567|31603|31568|31592|31557|44
1705506900000|2024-01-17 15:55:00|31602.5|31567.5|31595|31560|31607.3|31572.3|31595|31560|39
1705507200000|2024-01-17 16:00:00|31595.5|31560.5|31583|31548|31596.5|31561.5|31583|31548|39
1705507500000|2024-01-17 16:05:00|31582.5|31547.5|31587|31552|31587|31552|31572|31537|36
1705507800000|2024-01-17 16:10:00|31593.5|31558.5|31589.5|31554.5|31596|31561|31587.9|31552.9|36
1705508100000|2024-01-17 16:15:00|31589|31554|31589.8|31554.8|31591.2|31556.2|31588.4|31553.4|23
1705508400000|2024-01-17 16:20:00|31590.2|31555.2|31590.6|31555.6|31590.6|31555.6|31588.4|31553.4|25
1705508700000|2024-01-17 16:25:00|31590.1|31555.1|31590.8|31555.8|31590.8|31555.8|31588.8|31553.8|14
1705509000000|2024-01-17 16:30:00|31591.3|31556.3|31605.7|31570.7|31607.5|31572.5|31591.3|31556.3|29
1705509300000|2024-01-17 16:35:00|31601.2|31566.2|31591|31556|31602.7|31567.7|31588.5|31553.5|31
1705509600000|2024-01-17 16:40:00|31590.9|31555.9|31581.8|31546.8|31590.9|31555.9|31581.8|31546.8|57
1705509900000|2024-01-17 16:45:00|31581.3|31546.3|31597|31562|31597|31562|31581.3|31546.3|55
1705510200000|2024-01-17 16:50:00|31596.7|31561.7|31595.5|31560.5|31597.3|31562.3|31595.2|31560.2|30
1705510500000|2024-01-17 16:55:00|31594.8|31559.8|31580.1|31545.1|31594.8|31559.8|31579.6|31544.6|58
1705510800000|2024-01-17 17:00:00|31579.6|31544.6|31582.6|31547.6|31587.1|31552.1|31566|31535|55
1705511100000|2024-01-17 17:05:00|31582|31547|31580.6|31545.6|31582|31547|31580.6|31545.6|4
1705511400000|2024-01-17 17:10:00|31582.4|31547.4|31580.6|31545.6|31587.6|31552.6|31579|31544|15
1705511700000|2024-01-17 17:15:00|31582.6|31547.6|31585.3|31550.3|31585.3|31550.3|31582.6|31547.6|3
1705512000000|2024-01-17 17:20:00|31585|31550|31586.3|31551.3|31587.5|31561.5|31580.5|31549.5|12
1705512300000|2024-01-17 17:25:00|31589|31554|31587.5|31552.5|31590|31560.5|31580|31552|17
1705512600000|2024-01-17 17:30:00|31587.2|31552.2|31594|31559|31598|31563|31587.2|31552.2|19
1705512900000|2024-01-17 17:35:00|31594.1|31559.1|31589.5|31554.5|31594.5|31559.5|31589.5|31554.5|20
1705513200000|2024-01-17 17:40:00|31590|31555|31589|31554|31590|31555|31587.4|31552.4|36
1705513500000|2024-01-17 17:45:00|31589.5|31554.5|31585.5|31550.5|31592.2|31557.2|31585.5|31550.5|13
1705513800000|2024-01-17 17:50:00|31585|31550|31578.5|31543.5|31585.5|31550.5|31578.5|31543.5|24
1705514100000|2024-01-17 17:55:00|31577.5|31542.5|31585.5|31550.5|31585.5|31550.5|31575.5|31540.5|31
1705514400000|2024-01-17 18:00:00|31585|31550|31584.5|31549.5|31588|31553|31584|31549|24
1705514700000|2024-01-17 18:05:00|31585|31550|31596|31561|31599|31564|31583|31548|33
1705515000000|2024-01-17 18:10:00|31596.5|31561.5|31592.5|31557.5|31596.5|31561.5|31587|31552|40
1705515300000|2024-01-17 18:15:00|31595.1|31560.1|31597|31562|31597.5|31562.5|31593|31558|15
1705515600000|2024-01-17 18:20:00|31592.2|31557.2|31592.9|31557.9|31593|31558|31588.5|31553.5|40
1705515900000|2024-01-17 18:25:00|31595|31560|31591.7|31556.7|31596|31561|31590.5|31555.5|31
1705516200000|2024-01-17 18:30:00|31591|31556|31591.5|31556.5|31591.5|31556.5|31590.5|31555.5|8
1705516500000|2024-01-17 18:35:00|31591|31556|31591.5|31556.5|31592|31557|31591|31556|6
1705516800000|2024-01-17 18:40:00|31592|31557|31591.5|31556.5|31601|31566|31591|31556|25
1705517100000|2024-01-17 18:45:00|31592.1|31557.1|31593|31558|31600|31565|31591.3|31556.3|32
1705517400000|2024-01-17 18:50:00|31593.5|31558.5|31591.9|31556.9|31597|31562|31589.5|31554.5|30
1705517700000|2024-01-17 18:55:00|31592|31557|31589|31554|31596.2|31561.2|31589|31554|41
1705518000000|2024-01-17 19:00:00|31590.5|31555.5|31584|31549|31590.5|31555.5|31582.5|31547.5|38
1705518300000|2024-01-17 19:05:00|31583.5|31548.5|31584|31549|31585|31550|31583|31548|21
1705518600000|2024-01-17 19:10:00|31583.5|31548.5|31586.5|31551.5|31587|31552|31583.5|31548.5|12
1705518900000|2024-01-17 19:15:00|31586|31551|31585|31550|31586|31551|31585|31550|7
1705519200000|2024-01-17 19:20:00|31585.5|31550.5|31581|31546|31585.5|31550.5|31581|31546|13
1705519500000|2024-01-17 19:25:00|31581.1|31546.1|31580.5|31545.5|31582.5|31547.5|31580.5|31545.5|16
1705519800000|2024-01-17 19:30:00|31581|31546|31577.5|31542.5|31582|31547|31577.5|31542.5|9
1705520100000|2024-01-17 19:35:00|31577|31542|31574.4|31539.4|31578|31543|31574.4|31539.4|24
1705520400000|2024-01-17 19:40:00|31573.9|31538.9|31569.5|31534.5|31574.1|31539.1|31567|31532|23
1705520700000|2024-01-17 19:45:00|31569|31534|31569.5|31534.5|31569.5|31534.5|31569|31534|2
1705521000000|2024-01-17 19:50:00|31568.5|31533.5|31571|31536|31571.5|31536.5|31568.5|31533.5|10
1705521300000|2024-01-17 19:55:00|31571.5|31551.5|31581.9|31546.9|31581.9|31551.5|31571.5|31543|14
1705521600000|2024-01-17 20:00:00|31582.4|31547.4|31594.5|31559.5|31599.2|31564.2|31581.4|31546.4|78
1705521900000|2024-01-17 20:05:00|31594|31559|31581.5|31546.5|31595|31560|31581|31546|28
1705522200000|2024-01-17 20:10:00|31582|31547|31580.5|31545.5|31582|31547|31580.3|31545.3|30
1705522500000|2024-01-17 20:15:00|31579.8|31544.8|31581.9|31546.9|31582|31547|31579.5|31544.5|44
1705522800000|2024-01-17 20:20:00|31582|31547|31582.5|31547.5|31598|31557|31580.5|31545.5|44
1705523100000|2024-01-17 20:25:00|31582|31547|31581.5|31546.5|31582.5|31547.5|31581|31546|8
1705523400000|2024-01-17 20:30:00|31579.5|31544.5|31574.5|31539.5|31579.5|31544.5|31574.5|31539.5|21
1705523700000|2024-01-17 20:35:00|31574|31539|31571|31536|31574|31539|31571|31536|22
1705524000000|2024-01-17 20:40:00|31568|31533|31571.5|31536.5|31573.5|31538.5|31566.5|31531.5|17
1705524300000|2024-01-17 20:45:00|31572|31537|31571|31536|31572|31537|31570.5|31535.5|7
1705524600000|2024-01-17 20:50:00|31571.5|31536.5|31562|31527|31571.5|31536.5|31561.5|31526.5|31
1705524900000|2024-01-17 20:55:00|31561.5|31526.5|31564|31529|31566|31531|31561.5|31526.5|13
1705543200000|2024-01-18 02:00:00|31467.6|31432.6|31466.5|31446.5|31469.6|31446.5|31460|31432.2|21
1705543500000|2024-01-18 02:05:00|31467.1|31447.1|31481.5|31461.5|31481.6|31461.6|31462.5|31442.5|44
1705543800000|2024-01-18 02:10:00|31481.7|31461.7|31474.5|31454.5|31481.7|31461.7|31474|31454|50
1705544100000|2024-01-18 02:15:00|31474|31454|31469.6|31449.6|31475.8|31455.8|31464.5|31444.5|57
1705544400000|2024-01-18 02:20:00|31469.8|31449.8|31467.3|31447.3|31474.3|31454.3|31462|31442|74
1705544700000|2024-01-18 02:25:00|31467.5|31447.5|31470|31450|31482.3|31462.3|31466.5|31446.5|88
1705545000000|2024-01-18 02:30:00|31469.5|31449.5|31476|31456|31477.5|31457.5|31462.5|31442.5|149
1705545300000|2024-01-18 02:35:00|31475.5|31455.5|31479.5|31459.5|31481|31461|31473.2|31453.2|47
1705545600000|2024-01-18 02:40:00|31478.8|31458.8|31489|31469|31491|31471|31478.3|31458.3|55
1705545900000|2024-01-18 02:45:00|31489.5|31469.5|31496|31476|31496|31476|31489.5|31469.5|36
1705546200000|2024-01-18 02:50:00|31495.5|31475.5|31494.1|31474.1|31496|31476|31492|31472|42
1705546500000|2024-01-18 02:55:00|31493.6|31473.6|31494|31474|31495|31475|31487.7|31467.7|45
1705546800000|2024-01-18 03:00:00|31493.8|31473.8|31497.9|31477.9|31498.5|31478.5|31493|31473|39
1705547100000|2024-01-18 03:05:00|31497.4|31477.4|31495.5|31475.5|31497.4|31477.4|31489.9|31469.9|60
1705547400000|2024-01-18 03:10:00|31495.7|31475.7|31495.5|31475.5|31497.1|31477.1|31488|31468|51
1705547700000|2024-01-18 03:15:00|31493.5|31473.5|31487.5|31467.5|31496.8|31476.8|31487.5|31467.5|30
1705548000000|2024-01-18 03:20:00|31487.2|31467.2|31481.6|31461.6|31487.2|31467.2|31478.6|31458.6|177
1705548300000|2024-01-18 03:25:00|31482|31462|31493.5|31473.5|31493.5|31473.5|31481.1|31461.1|46
1705548600000|2024-01-18 03:30:00|31494.5|31474.5|31522|31502|31522.5|31502.5|31494.5|31474.5|102
1705548900000|2024-01-18 03:35:00|31522.5|31502.5|31500.5|31480.5|31528.8|31508.8|31500.5|31480.5|68
1705549200000|2024-01-18 03:40:00|31500.2|31480.2|31506.8|31486.8|31507.3|31487.3|31498.3|31478.3|38
1705549500000|2024-01-18 03:45:00|31506.3|31486.3|31494.2|31474.2|31506.3|31486.3|31490.5|31470.5|35
1705549800000|2024-01-18 03:50:00|31488.9|31468.9|31488.5|31468.5|31494|31474|31485|31465|51
1705550100000|2024-01-18 03:55:00|31490.5|31470.5|31493.5|31473.5|31499.5|31479.5|31490.5|31470.5|38
1705550400000|2024-01-18 04:00:00|31493.9|31473.9|31494.2|31474.2|31494.7|31474.7|31493.5|31473.5|52
1705550700000|2024-01-18 04:05:00|31494.1|31474.1|31483.2|31463.2|31494.6|31474.6|31483|31463|81
1705551000000|2024-01-18 04:10:00|31483.4|31463.4|31487.3|31467.3|31490.5|31467.3|31483|31455.4|15
1705551300000|2024-01-18 04:15:00|31487.6|31467.6|31494.5|31459.5|31495.7|31468|31487.2|31459.5|26
1705551600000|2024-01-18 04:20:00|31495|31460|31495.7|31460.7|31498.2|31470.4|31490.4|31459.2|50
1705551900000|2024-01-18 04:25:00|31496|31461|31486.2|31466.2|31497.3|31468.1|31486.2|31459.7|35
1705552200000|2024-01-18 04:30:00|31487.6|31467.6|31498.7|31463.7|31498.7|31469.7|31487.6|31463.2|5
1705552800000|2024-01-18 04:40:00|31499.2|31464.2|31499.2|31464.2|31499.2|31464.2|31498.7|31463.7|5
1705553100000|2024-01-18 04:45:00|31492.4|31472.4|31493.5|31473.5|31494.9|31474.9|31491.7|31471.7|22
1705553400000|2024-01-18 04:50:00|31493.7|31473.7|31488.2|31468.2|31494|31474|31487.5|31467.5|14
1705553700000|2024-01-18 04:55:00|31489.5|31469.5|31494.7|31474.7|31497.8|31477.8|31489.5|31469.5|28
1705554000000|2024-01-18 05:00:00|31496.3|31476.3|31495.6|31475.6|31498.5|31478.5|31495.5|31475.5|13
1705554300000|2024-01-18 05:05:00|31496.1|31476.1|31495.9|31475.9|31496.1|31476.1|31495.6|31475.6|5
1705554600000|2024-01-18 05:10:00|31498.5|31478.5|31498.5|31478.5|31498.8|31478.8|31498.5|31478.5|5
1705554900000|2024-01-18 05:15:00|31498.2|31478.2|31495.8|31475.8|31498.2|31478.2|31495.5|31475.5|10
1705555200000|2024-01-18 05:20:00|31495.9|31475.9|31494.2|31474.2|31499.3|31479.3|31491.6|31471.6|54
1705555500000|2024-01-18 05:25:00|31494.8|31474.8|31493.2|31473.2|31500.5|31480.5|31493.2|31473.2|13
1705555800000|2024-01-18 05:30:00|31493.5|31473.5|31489.9|31469.9|31494|31474|31484|31464|47
1705556100000|2024-01-18 05:35:00|31490.4|31470.4|31490.1|31470.1|31491.1|31471.1|31489.6|31469.6|13
1705556400000|2024-01-18 05:40:00|31490|31470|31485.5|31465.5|31490.1|31470.1|31485.5|31465.5|17
1705556700000|2024-01-18 05:45:00|31485.6|31465.6|31487.8|31467.8|31489.7|31469.7|31485.6|31465.6|19
1705557000000|2024-01-18 05:50:00|31487.5|31467.5|31487.5|31467.5|31488.8|31468.8|31485.5|31465.5|26
1705557300000|2024-01-18 05:55:00|31487.3|31467.3|31488.3|31468.3|31488.5|31468.5|31479.6|31459.6|79
1705557600000|2024-01-18 06:00:00|31488.2|31468.2|31479|31459|31488.6|31468.6|31478.1|31458.1|114
1705557900000|2024-01-18 06:05:00|31478.9|31458.9|31480.9|31460.9|31487.5|31462.4|31476.7|31450.5|125
1705558200000|2024-01-18 06:10:00|31481|31461|31485.1|31465.1|31485.5|31465.5|31475.7|31455.7|50
1705558500000|2024-01-18 06:15:00|31484.1|31464.1|31475|31455|31484.9|31464.9|31475|31455|60
1705558800000|2024-01-18 06:20:00|31474.5|31454.5|31463|31443|31475|31455|31460.3|31440.3|48
1705559100000|2024-01-18 06:25:00|31463.5|31443.5|31446.6|31426.6|31464|31444|31446|31426|69
1705559400000|2024-01-18 06:30:00|31446.1|31426.1|31465|31430|31470|31444.5|31442.5|31422.5|104
1705559700000|2024-01-18 06:35:00|31465.5|31430.5|31457.5|31437.5|31466.5|31441.5|31448.1|31419.5|171
1705560000000|2024-01-18 06:40:00|31458|31438|31473|31453|31473|31453|31456.4|31436.4|161
1705560300000|2024-01-18 06:45:00|31471|31451|31476.5|31456.5|31478|31458|31469|31449|14
1705560600000|2024-01-18 06:50:00|31476|31456|31448|31428|31476|31456|31448|31428|57
1705560900000|2024-01-18 06:55:00|31448.5|31428.5|31453.9|31433.9|31458.5|31438.5|31440|31420|75
1705561200000|2024-01-18 07:00:00|31454.5|31434.5|31461|31441|31466|31446|31454.5|31434.5|66
1705561500000|2024-01-18 07:05:00|31461.5|31441.5|31466.5|31446.5|31467|31447|31459.5|31439.5|37
1705561800000|2024-01-18 07:10:00|31466|31446|31451|31431|31467.5|31447.5|31450.5|31430.5|53
1705562100000|2024-01-18 07:15:00|31451.5|31431.5|31455.5|31435.5|31457.5|31437.5|31451|31431|48
1705562400000|2024-01-18 07:20:00|31455.8|31435.8|31457.5|31437.5|31461.5|31441.5|31455.5|31435.5|35
1705562700000|2024-01-18 07:25:00|31458|31438|31459.8|31439.8|31460.5|31440.5|31457.5|31437.5|67
1705563000000|2024-01-18 07:30:00|31460.3|31440.3|31462.5|31442.5|31463.2|31443.2|31459.7|31439.7|24
1705563300000|2024-01-18 07:35:00|31463|31443|31463|31443|31463.5|31443.5|31458.5|31438.5|26
1705563600000|2024-01-18 07:40:00|31463.5|31443.5|31468.5|31448.5|31473|31453|31463|31443|35
1705563900000|2024-01-18 07:45:00|31468|31448|31467.5|31447.5|31472.5|31452.5|31464|31444|33
1705564200000|2024-01-18 07:50:00|31466.5|31446.5|31464.8|31444.8|31468|31448|31463|31443|39
1705564500000|2024-01-18 07:55:00|31465.5|31445.5|31468.5|31448.5|31471|31451|31464.5|31444.5|25
1705564800000|2024-01-18 08:00:00|31468|31448|31462.9|31442.9|31474.5|31454.5|31462.9|31442.9|75
1705565100000|2024-01-18 08:05:00|31464.1|31444.1|31477.2|31457.2|31488.2|31460.5|31464.1|31444.1|63
1705565400000|2024-01-18 08:10:00|31473.2|31453.2|31481.5|31461.5|31487.9|31467.9|31472.5|31452.5|83
1705565700000|2024-01-18 08:15:00|31480.9|31460.9|31486.5|31466.5|31487.5|31467.5|31480.9|31460.9|57
1705566000000|2024-01-18 08:20:00|31484.5|31464.5|31478|31458|31485.5|31465.5|31477.5|31457.5|100
1705566300000|2024-01-18 08:25:00|31477.5|31457.5|31474.5|31454.5|31481.5|31459.5|31473.5|31446.5|49
1705566600000|2024-01-18 08:30:00|31475|31455|31484|31449|31487.5|31462|31474|31445.5|115
1705566900000|2024-01-18 08:35:00|31483.5|31448.5|31486.5|31451.5|31486.5|31451.5|31483|31448|53
1705567200000|2024-01-18 08:40:00|31487|31452|31474.5|31454.5|31487|31457|31473.5|31447|52
1705567500000|2024-01-18 08:45:00|31474|31454|31479|31444|31482.5|31454|31466|31437|99
1705567800000|2024-01-18 08:50:00|31479.5|31444.5|31481.5|31446.5|31482|31447|31477|31442|52
1705568100000|2024-01-18 08:55:00|31481|31446|31470.5|31435.5|31481|31453.5|31463|31434.5|47
1705568400000|2024-01-18 09:00:00|31471|31436|31466.1|31431.1|31473.9|31438.9|31466|31431|37
1705568700000|2024-01-18 09:05:00|31466.2|31431.2|31459|31424|31468|31433|31459|31424|10
1705569000000|2024-01-18 09:10:00|31459.5|31424.5|31448|31428|31462|31436|31447.5|31423|40
1705569300000|2024-01-18 09:15:00|31450|31430|31450.7|31430.7|31452.4|31432.4|31447.5|31427.5|25
1705569600000|2024-01-18 09:20:00|31457.9|31422.9|31457.2|31422.2|31459.2|31429.9|31448.7|31421.4|37
1705569900000|2024-01-18 09:25:00|31456.9|31421.9|31447|31412|31456.9|31427|31439|31411.5|33
1705570200000|2024-01-18 09:30:00|31446.5|31411.5|31439|31419|31446.5|31419|31432|31409.5|22
1705570500000|2024-01-18 09:35:00|31438.5|31418.5|31446.5|31411.5|31455|31429.2|31435.6|31408.6|48
1705570800000|2024-01-18 09:40:00|31446|31411|31441.5|31421.5|31449.2|31422.6|31440.7|31409.5|33
1705571100000|2024-01-18 09:45:00|31440.5|31420.5|31447|31412|31447.5|31420.5|31439|31411.5|38
1705571400000|2024-01-18 09:50:00|31448.5|31413.5|31447.1|31412.1|31449.9|31414.9|31445|31410|11
1705571700000|2024-01-18 09:55:00|31447.2|31412.2|31443|31423|31450|31424|31440|31412.1|28
1705572000000|2024-01-18 10:00:00|31447.7|31427.7|31462.1|31427.1|31465|31430.5|31447.7|31421|42
1705572300000|2024-01-18 10:05:00|31462|31427|31456.3|31421.3|31462.9|31427.9|31456.3|31421.3|33
1705572600000|2024-01-18 10:10:00|31455.5|31420.5|31452.3|31417.3|31455.5|31420.5|31451.3|31416.3|18
1705572900000|2024-01-18 10:15:00|31452|31417|31452.5|31417.5|31452.5|31417.5|31451.5|31416.5|8
1705573200000|2024-01-18 10:20:00|31452|31417|31456.5|31421.5|31460.5|31435|31452|31417|9
1705573500000|2024-01-18 10:25:00|31456|31421|31453|31418|31456.5|31421.5|31452.5|31417.5|18
1705573800000|2024-01-18 10:30:00|31452.6|31417.6|31456|31421|31456|31421|31452.6|31417.6|8
1705574100000|2024-01-18 10:35:00|31455.6|31420.6|31455|31420|31460.5|31425.5|31455|31420|20
1705574400000|2024-01-18 10:40:00|31454.6|31419.6|31455.4|31420.4|31455.6|31420.6|31454.6|31419.6|5
1705574700000|2024-01-18 10:45:00|31455.5|31420.5|31455.8|31420.8|31455.8|31420.8|31455.5|31420.5|2
1705575000000|2024-01-18 10:50:00|31455.5|31420.5|31460|31425|31462|31427|31455|31420|19
1705575300000|2024-01-18 10:55:00|31460.5|31425.5|31454.5|31419.5|31462|31427|31454|31419|41
1705575600000|2024-01-18 11:00:00|31455|31420|31447|31412|31455|31420|31447|31412|41
1705575900000|2024-01-18 11:05:00|31447.5|31412.5|31448.2|31413.2|31449|31414|31447.5|31412.5|17
1705576200000|2024-01-18 11:10:00|31451|31416|31448.2|31413.2|31452.5|31417.5|31448.2|31413.2|13
1705576500000|2024-01-18 11:15:00|31449.6|31414.6|31452.2|31417.2|31453|31418|31449.6|31414.6|32
1705576800000|2024-01-18 11:20:00|31452|31417|31450.2|31415.2|31452|31417|31450.2|31415.2|13
1705577100000|2024-01-18 11:25:00|31450.8|31415.8|31448.5|31413.5|31450.8|31415.8|31447.5|31412.5|19
1705577400000|2024-01-18 11:30:00|31448.7|31413.7|31449.2|31414.2|31451|31416|31448.7|31413.7|8
1705577700000|2024-01-18 11:35:00|31446.5|31411.5|31436|31401|31447.7|31412.7|31435.5|31400.5|33
1705578000000|2024-01-18 11:40:00|31435.5|31400.5|31427.5|31407.5|31435.5|31409.5|31426.5|31399.5|20
1705578300000|2024-01-18 11:45:00|31427|31407|31428.5|31408.5|31428.5|31408.5|31427|31407|3
1705578600000|2024-01-18 11:50:00|31428|31408|31436.9|31401.9|31436.9|31409.5|31427|31401.4|10
1705578900000|2024-01-18 11:55:00|31436.6|31401.6|31436.6|31401.6|31436.9|31401.9|31436.6|31401.6|5
1705579200000|2024-01-18 12:00:00|31436.8|31401.8|31427.6|31392.6|31437.2|31402.2|31427.2|31392.2|27
1705579500000|2024-01-18 12:05:00|31427.5|31392.5|31419.6|31384.6|31427.5|31392.5|31417.5|31382.5|30
1705579800000|2024-01-18 12:10:00|31419.2|31384.2|31419.7|31384.7|31420.2|31385.2|31419.1|31384.1|11
1705580100000|2024-01-18 12:15:00|31420.2|31385.2|31419.7|31384.7|31420.2|31385.2|31418.3|31383.3|19
1705580400000|2024-01-18 12:20:00|31420.2|31385.2|31415|31380|31420.2|31385.2|31413.5|31378.5|27
1705580700000|2024-01-18 12:25:00|31410.5|31375.5|31407.5|31372.5|31415|31380|31407.5|31372.5|62
1705581000000|2024-01-18 12:30:00|31407.6|31372.6|31424.7|31389.7|31433|31398|31405.1|31370.1|71
1705581300000|2024-01-18 12:35:00|31424.8|31389.8|31417.5|31397.5|31427.6|31397.5|31417.5|31388.7|14
1705581600000|2024-01-18 12:40:00|31416.5|31396.5|31438.5|31403.5|31438.5|31404.4|31414.5|31394.5|22
1705581900000|2024-01-18 12:45:00|31438.1|31403.1|31449.2|31414.2|31452|31417|31438|31403|21
1705582200000|2024-01-18 12:50:00|31449.1|31414.1|31439.4|31404.4|31449.2|31414.2|31439.4|31404.4|22
1705582500000|2024-01-18 12:55:00|31440|31405|31439.2|31404.2|31440|31408.5|31424|31396.5|56
1705582800000|2024-01-18 13:00:00|31439.5|31404.5|31432.5|31412.5|31442.9|31415.9|31430.9|31404.5|40
1705583100000|2024-01-18 13:05:00|31432|31412|31432|31412|31432.5|31412.5|31431.5|31411.5|5
1705583400000|2024-01-18 13:10:00|31436|31416|31437|31417|31438|31418|31436|31416|8
1705583700000|2024-01-18 13:15:00|31436.5|31416.5|31441|31421|31441.6|31421|31431.1|31396.1|62
1705584000000|2024-01-18 13:20:00|31442|31422|31446.8|31411.8|31449.5|31424.5|31440.7|31410|19
1705584300000|2024-01-18 13:25:00|31447|31412|31460.5|31418.5|31462|31420.5|31445.3|31410.3|34
1705584600000|2024-01-18 13:30:00|31460|31418|31446.6|31411.6|31472.5|31437.5|31446.6|31411.6|67
1705584900000|2024-01-18 13:35:00|31446|31411|31465|31430|31466|31431|31436.1|31401.1|94
1705585200000|2024-01-18 13:40:00|31463.9|31428.9|31479.5|31444.5|31481.1|31454.6|31456.6|31427.9|99
1705585500000|2024-01-18 13:45:00|31480|31445|31473|31453|31481|31454|31470.5|31445|26
1705585800000|2024-01-18 13:50:00|31472.5|31452.5|31467.1|31432.1|31472.5|31452.5|31466|31432.1|31
1705586100000|2024-01-18 13:55:00|31466.1|31431.1|31481|31446|31488.5|31459.5|31465.1|31430.1|59
1705586400000|2024-01-18 14:00:00|31481.5|31446.5|31474.6|31439.6|31481.5|31446.5|31472.5|31437.5|66
1705586700000|2024-01-18 14:05:00|31474.2|31439.2|31468.3|31433.3|31474.2|31439.2|31467.5|31432.5|30
1705587000000|2024-01-18 14:10:00|31468|31433|31459.5|31424.5|31468.6|31433.6|31456.3|31421.3|52
1705587300000|2024-01-18 14:15:00|31461.5|31426.5|31469.5|31434.5|31470.2|31435.2|31461.5|31426.5|33
1705587600000|2024-01-18 14:20:00|31465|31445|31462.5|31427.5|31465|31445|31456.5|31427|14
1705587900000|2024-01-18 14:25:00|31462.8|31427.8|31475|31440|31475|31440|31462.8|31427.8|54
1705588200000|2024-01-18 14:30:00|31474.7|31439.7|31468|31433|31474.7|31439.7|31464|31429|21
1705588500000|2024-01-18 14:35:00|31468.1|31433.1|31474.4|31439.4|31476|31441|31468|31433|59
1705588800000|2024-01-18 14:40:00|31473.9|31438.9|31473.6|31438.6|31475|31440|31473|31438|13
1705589100000|2024-01-18 14:45:00|31474|31439|31473.6|31438.6|31476.6|31441.6|31472.6|31437.6|19
1705589400000|2024-01-18 14:50:00|31471.6|31436.6|31471|31436|31475.6|31440.6|31469.7|31434.7|35
1705589700000|2024-01-18 14:55:00|31471.5|31436.5|31453|31433|31472|31440.5|31453|31433|27
1705590000000|2024-01-18 15:00:00|31452.7|31432.7|31449.5|31429.5|31456|31433|31444.4|31417.3|36
1705590300000|2024-01-18 15:05:00|31457.5|31422.5|31452|31417|31458|31423|31447|31412|37
1705590600000|2024-01-18 15:10:00|31449.2|31414.2|31451.7|31416.7|31451.7|31416.7|31444.5|31409.5|39
1705590900000|2024-01-18 15:15:00|31451.5|31416.5|31442.4|31407.4|31451.5|31416.5|31430.3|31395.3|63
1705591200000|2024-01-18 15:20:00|31442.2|31407.2|31452.4|31417.4|31452.5|31417.5|31442.2|31407.2|64
1705591500000|2024-01-18 15:25:00|31452.1|31417.1|31441.5|31421.5|31452.5|31422.5|31441.5|31413.5|109
1705591800000|2024-01-18 15:30:00|31442|31422|31429|31409|31443|31423|31426|31406|28
1705592100000|2024-01-18 15:35:00|31430|31410|31432.5|31397.5|31444.5|31416.5|31430|31395.5|94
1705592400000|2024-01-18 15:40:00|31432.7|31397.7|31425.5|31405.5|31433.2|31406|31421.5|31391.9|46
1705592700000|2024-01-18 15:45:00|31423.5|31403.5|31437.5|31402.5|31439.5|31417|31422.5|31402.5|35
1705593000000|2024-01-18 15:50:00|31444.2|31409.2|31439|31404|31444.2|31409.2|31435|31400|64
1705593300000|2024-01-18 15:55:00|31439.2|31404.2|31450.2|31415.2|31452.9|31417.9|31437.6|31402.6|44
1705593600000|2024-01-18 16:00:00|31450.6|31415.6|31453.5|31418.5|31454|31419|31450.6|31415.6|20
1705593900000|2024-01-18 16:05:00|31443|31423|31437|31417|31450|31426|31436|31407.6|27
1705594200000|2024-01-18 16:10:00|31436.5|31416.5|31436|31416|31447|31419.5|31435.5|31407.7|28
1705594500000|2024-01-18 16:15:00|31436.5|31416.5|31437.7|31417.7|31437.7|31417.7|31434|31414|25
1705594800000|2024-01-18 16:20:00|31437.5|31417.5|31437.7|31402.7|31446|31418.5|31437.5|31402.7|41
1705595100000|2024-01-18 16:25:00|31438.2|31403.2|31434|31399|31441.7|31413|31430.5|31399|32
1705595400000|2024-01-18 16:30:00|31433.5|31398.5|31425.5|31405.5|31436.5|31406.5|31425.5|31398.5|9
1705595700000|2024-01-18 16:35:00|31426|31406|31427.5|31407.5|31427.5|31407.5|31425|31405|8
1705596000000|2024-01-18 16:40:00|31428|31408|31428.5|31408.5|31428.5|31408.5|31428|31408|2
1705596300000|2024-01-18 16:45:00|31428|31408|31445|31410|31455.4|31422|31427.5|31407.5|40
1705596600000|2024-01-18 16:50:00|31445.5|31410.5|31435|31415|31445.5|31415.5|31435|31406.8|39
1705596900000|2024-01-18 16:55:00|31435.5|31415.5|31436.5|31416.5|31437|31417|31435.5|31415.5|4
1705597200000|2024-01-18 17:00:00|31437|31417|31442.5|31422.5|31442.5|31422.5|31437|31417|13
1705597500000|2024-01-18 17:05:00|31443|31423|31447.5|31427.5|31456.5|31429.5|31443|31419.5|14
1705597800000|2024-01-18 17:10:00|31448|31428|31447|31427|31448.5|31428.5|31447|31427|10
1705598100000|2024-01-18 17:15:00|31442|31422|31442|31422|31442|31422|31442|31422|1
1705598400000|2024-01-18 17:20:00|31437|31417|31444.5|31409.5|31444.5|31417|31435|31408.5|12
1705598700000|2024-01-18 17:25:00|31436.5|31416.5|31437|31417|31437|31417|31436.5|31416.5|2
1705600500000|2024-01-18 17:55:00|31429.5|31409.5|31438.5|31403.5|31438.5|31410.5|31429.5|31402.5|7
1705600800000|2024-01-18 18:00:00|31439|31404|31432.5|31412.5|31441|31412.5|31432.5|31403.5|11
1705601400000|2024-01-18 18:10:00|31434.5|31414.5|31437.5|31417.5|31437.5|31417.5|31434.5|31414.5|3
1705601700000|2024-01-18 18:15:00|31439|31419|31439|31419|31439.5|31419.5|31437|31417|9
1705602000000|2024-01-18 18:20:00|31439.5|31419.5|31437.5|31417.5|31447.5|31419.5|31437.5|31409.5|15
1705602300000|2024-01-18 18:25:00|31439|31419|31432.5|31412.5|31439|31419|31432.5|31412.5|15
1705602600000|2024-01-18 18:30:00|31432|31412|31432|31412|31432|31412|31432|31412|1
1705602900000|2024-01-18 18:35:00|31432.5|31412.5|31429.5|31409.5|31432.5|31412.5|31429|31409|8
1705603200000|2024-01-18 18:40:00|31432|31412|31427|31407|31432.5|31412.5|31426|31406|19
1705603500000|2024-01-18 18:45:00|31427.5|31407.5|31427.5|31407.5|31427.5|31407.5|31427|31407|3
1705603800000|2024-01-18 18:50:00|31427|31407|31427|31407|31427.5|31407.5|31427|31407|5
1705604100000|2024-01-18 18:55:00|31427.5|31407.5|31426|31406|31427.5|31407.5|31425|31405|16
1705604400000|2024-01-18 19:00:00|31426.5|31406.5|31432|31412|31432|31412|31426.5|31406.5|12
1705604700000|2024-01-18 19:05:00|31431|31411|31430.5|31410.5|31431.5|31411.5|31430|31410|8
1705605000000|2024-01-18 19:10:00|31430|31410|31426.5|31406.5|31430|31410|31426|31406|7
1705605300000|2024-01-18 19:15:00|31427|31407|31422|31402|31427|31407|31421|31401|15
1705605600000|2024-01-18 19:20:00|31421.5|31401.5|31426|31406|31427.5|31407.5|31420.7|31400.7|20
1705605900000|2024-01-18 19:25:00|31425.5|31405.5|31425.5|31405.5|31426.5|31406.5|31425.5|31405.5|7
1705606200000|2024-01-18 19:30:00|31425|31405|31425.5|31405.5|31426|31406|31425|31405|8
1705606500000|2024-01-18 19:35:00|31426|31406|31427.5|31407.5|31427.5|31407.5|31425|31405|8
1705606800000|2024-01-18 19:40:00|31427|31407|31427.5|31407.5|31428|31408|31427|31407|4
1705607100000|2024-01-18 19:45:00|31428|31408|31443|31408|31445|31419.5|31428|31408|28
1705607400000|2024-01-18 19:50:00|31442.5|31407.5|31441.5|31406.5|31442.6|31407.6|31441|31406|16
1705607700000|2024-01-18 19:55:00|31441|31406|31445.7|31410.7|31448.5|31415.5|31432.5|31404.5|30
1705608000000|2024-01-18 20:00:00|31445|31410|31445.2|31410.2|31446|31411|31440.5|31405.5|21
1705608300000|2024-01-18 20:05:00|31445|31410|31441.5|31406.5|31447.5|31412.5|31440.5|31405.5|22
1705608600000|2024-01-18 20:10:00|31442|31407|31447|31412|31447|31412|31440.5|31405.5|17
1705608900000|2024-01-18 20:15:00|31446.5|31411.5|31442.5|31407.5|31446.5|31411.5|31442|31407|16
1705609200000|2024-01-18 20:20:00|31442|31407|31441.5|31406.5|31446.5|31411.5|31440.7|31405.7|25
1705609500000|2024-01-18 20:25:00|31441.2|31406.2|31441.5|31406.5|31441.7|31406.7|31441.2|31406.2|4
1705609800000|2024-01-18 20:30:00|31442|31407|31442.9|31407.9|31444.5|31409.5|31442|31407|14
1705610100000|2024-01-18 20:35:00|31440|31405|31432.5|31397.5|31440|31405|31431.5|31396.5|18
1705610400000|2024-01-18 20:40:00|31433|31398|31448.5|31413.5|31448.5|31413.5|31426.5|31398|26
1705610700000|2024-01-18 20:45:00|31447.5|31412.5|31452.5|31417.5|31467.5|31432.5|31446.5|31411.5|70
1705611000000|2024-01-18 20:50:00|31451.3|31416.3|31453|31418|31453.5|31418.5|31449.5|31414.5|22
1705611300000|2024-01-18 20:55:00|31452.5|31417.5|31453|31418|31454|31419|31452.5|31417.5|6
1705629600000|2024-01-19 02:00:00|31305.2|31270.2|31280.5|31260.5|31305.4|31277.9|31276.1|31256.1|49
1705629900000|2024-01-19 02:05:00|31280.4|31260.4|31298.2|31263.2|31301.9|31274.5|31279.5|31251.4|80
1705630200000|2024-01-19 02:10:00|31290.7|31270.7|31285.3|31265.3|31294.1|31274.1|31282.5|31258.6|51
1705630500000|2024-01-19 02:15:00|31285.2|31265.2|31293.4|31258.4|31297.5|31270|31285.1|31258.4|28
1705630800000|2024-01-19 02:20:00|31293.2|31258.2|31294.5|31274.5|31296.6|31276.2|31284.1|31257.5|51
1705631100000|2024-01-19 02:25:00|31295.1|31275.1|31307.5|31287.5|31307.5|31287.5|31293.9|31273.9|44
1705631400000|2024-01-19 02:30:00|31309.4|31289.4|31301.1|31281.1|31309.5|31289.5|31294.7|31269|178
1705631700000|2024-01-19 02:35:00|31300.7|31280.7|31289.2|31269.2|31300.7|31280.7|31286.1|31266.1|66
1705632000000|2024-01-19 02:40:00|31289.1|31269.1|31271.6|31236.6|31289.1|31269.1|31253.1|31223|43
1705632300000|2024-01-19 02:45:00|31272|31237|31251.5|31216.5|31272|31237|31251.5|31216.5|83
1705632600000|2024-01-19 02:50:00|31251.6|31216.6|31247.5|31227.5|31255|31227.5|31243.5|31216.6|13
1705632900000|2024-01-19 02:55:00|31249.4|31229.4|31247.1|31227.1|31263.6|31229.4|31247.1|31215.7|42
1705633200000|2024-01-19 03:00:00|31247.5|31227.5|31235.1|31215.1|31249.7|31229.7|31235.1|31215.1|23
1705633500000|2024-01-19 03:05:00|31236.1|31216.1|31247.3|31227.3|31250|31227.5|31236.1|31209.6|53
1705633800000|2024-01-19 03:10:00|31245.6|31225.6|31247.5|31227.5|31247.5|31227.5|31242.5|31222.5|29
1705634100000|2024-01-19 03:15:00|31249.4|31229.4|31257.5|31222.5|31264|31237.8|31247.5|31222.5|31
1705634400000|2024-01-19 03:20:00|31258|31223|31254.5|31234.5|31261|31235|31254.5|31223|8
1705634700000|2024-01-19 03:25:00|31255|31235|31255|31235|31255|31235|31255|31235|1
1705635000000|2024-01-19 03:30:00|31254.5|31234.5|31262.5|31227.5|31263.5|31240|31252.5|31223|26
1705635300000|2024-01-19 03:35:00|31263|31228|31247.5|31227.5|31263.5|31233|31247.5|31225.5|12
1705635600000|2024-01-19 03:40:00|31249.5|31229.5|31244|31209|31251.5|31231.5|31239.5|31209|51
1705635900000|2024-01-19 03:45:00|31243.5|31208.5|31229.5|31209.5|31243.5|31211|31225.5|31205.5|15
1705636200000|2024-01-19 03:50:00|31230|31210|31249|31229|31250|31230|31230|31210|32
1705636500000|2024-01-19 03:55:00|31249.5|31229.5|31253.5|31233.5|31254.5|31234.5|31247.5|31227.5|15
1705636800000|2024-01-19 04:00:00|31253|31233|31254.5|31234.5|31254.5|31234.5|31253|31233|4
1705637100000|2024-01-19 04:05:00|31254|31234|31258.5|31238.5|31259|31239|31254|31234|13
1705637400000|2024-01-19 04:10:00|31258|31238|31257|31237|31259.5|31239.5|31254|31234|28
1705637700000|2024-01-19 04:15:00|31257.5|31237.5|31250.5|31230.5|31257.5|31237.5|31250.5|31230.5|12
1705638000000|2024-01-19 04:20:00|31250|31230|31247.5|31227.5|31250.5|31230.5|31246.5|31226.5|21
1705638300000|2024-01-19 04:25:00|31247|31227|31248|31228|31249.5|31229.5|31246.5|31226.5|22
1705638600000|2024-01-19 04:30:00|31248.5|31228.5|31240|31220|31248.5|31228.5|31239.5|31219.5|9
1705638900000|2024-01-19 04:35:00|31240.5|31220.5|31242.5|31222.5|31243|31223|31240.5|31220.5|5
1705639200000|2024-01-19 04:40:00|31242|31222|31249|31214|31249.5|31222.5|31242|31214|4
1705639500000|2024-01-19 04:45:00|31249.5|31214.5|31252.5|31217.5|31254|31219|31249|31214|35
1705639800000|2024-01-19 04:50:00|31253|31218|31251.5|31216.5|31253|31218|31249.5|31214.5|17
1705640100000|2024-01-19 04:55:00|31251|31216|31249.5|31214.5|31251|31216|31249.5|31214.5|11
1705640400000|2024-01-19 05:00:00|31244.5|31224.5|31244.5|31224.5|31244.5|31224.5|31244.5|31224.5|1
1705640700000|2024-01-19 05:05:00|31245|31225|31245|31225|31245|31225|31244|31224|5
1705641000000|2024-01-19 05:10:00|31246|31226|31245.5|31225.5|31246.5|31226.5|31245|31225|8
1705641300000|2024-01-19 05:15:00|31246|31226|31248.5|31228.5|31248.5|31228.5|31246|31226|14
1705641600000|2024-01-19 05:20:00|31248|31228|31248.5|31228.5|31250.5|31230.5|31247.5|31227.5|21
1705641900000|2024-01-19 05:25:00|31249|31229|31248|31228|31250.5|31230.5|31248|31228|16
1705642200000|2024-01-19 05:30:00|31248.5|31228.5|31251|31231|31251.5|31231.5|31247.5|31227.5|15
1705642500000|2024-01-19 05:35:00|31250.5|31230.5|31255|31235|31257|31237|31249.5|31229.5|17
1705642800000|2024-01-19 05:40:00|31255.5|31235.5|31281|31246|31281|31249.5|31255.5|31235.5|43
1705643100000|2024-01-19 05:45:00|31282.5|31247.5|31259.5|31239.5|31287|31252|31259.5|31239|43
1705643400000|2024-01-19 05:50:00|31260|31240|31270.5|31235.5|31270.5|31242.5|31259.5|31234|11
1705643700000|2024-01-19 05:55:00|31270|31235|31262|31242|31274.5|31246.5|31262|31233|56
1705644000000|2024-01-19 06:00:00|31262.5|31242.5|31262|31242|31262.5|31242.5|31261|31241|10
1705644300000|2024-01-19 06:05:00|31261.5|31241.5|31248|31228|31265|31245|31248|31228|28
1705644600000|2024-01-19 06:10:00|31244|31224|31244.5|31209.5|31249|31225.5|31240|31209.5|54
1705644900000|2024-01-19 06:15:00|31242.5|31207.5|31238|31203|31242.5|31214.5|31228|31202.5|26
1705645200000|2024-01-19 06:20:00|31238.5|31203.5|31178.5|31158.5|31239|31210.5|31166|31144.5|104
1705645500000|2024-01-19 06:25:00|31179|31159|31172|31152|31183|31163|31164|31144|33
1705645800000|2024-01-19 06:30:00|31172.5|31152.5|31180|31160|31182|31162|31172.5|31152.5|17
1705646100000|2024-01-19 06:35:00|31179.5|31159.5|31170|31135|31184.5|31160.5|31170|31135|55
1705646400000|2024-01-19 06:40:00|31167|31132|31168|31148|31175|31152|31154|31126|61
1705646700000|2024-01-19 06:45:00|31169|31149|31166.5|31146.5|31176.5|31156.5|31165|31140.5|55
1705647000000|2024-01-19 06:50:00|31166|31146|31191.5|31156.5|31195|31159.5|31163|31143|58
1705647300000|2024-01-19 06:55:00|31192.5|31157.5|31197.5|31162.5|31198|31168.5|31180|31152.5|43
1705647600000|2024-01-19 07:00:00|31198.5|31163.5|31225|31190|31228.5|31200.5|31197.5|31162.5|54
1705647900000|2024-01-19 07:05:00|31225.5|31190.5|31207.5|31172.5|31225.5|31197|31201|31171.5|78
1705648200000|2024-01-19 07:10:00|31208|31173|31204.5|31184.5|31209.5|31189.5|31195|31169.5|38
1705648500000|2024-01-19 07:15:00|31205|31185|31212.5|31177.5|31212.5|31185.5|31204.5|31177.5|5
1705648800000|2024-01-19 07:20:00|31212|31177|31202.5|31182.5|31212.5|31184.5|31200.5|31176.5|18
1705649100000|2024-01-19 07:25:00|31210.5|31175.5|31207.5|31172.5|31215.5|31180.5|31199.5|31167.5|46
1705649400000|2024-01-19 07:30:00|31208|31173|31190.5|31170.5|31211|31183.5|31190|31165.5|46
1705649700000|2024-01-19 07:35:00|31197.5|31162.5|31178|31143|31202|31167|31175|31140|104
1705650000000|2024-01-19 07:40:00|31178.5|31143.5|31176.5|31141.5|31196.5|31161.5|31176.5|31141.5|54
1705650300000|2024-01-19 07:45:00|31177|31142|31174|31154|31184.5|31154|31170|31139|67
1705650600000|2024-01-19 07:50:00|31177.5|31157.5|31197|31162|31197|31163.5|31174.5|31147|100
1705650900000|2024-01-19 07:55:00|31198|31163|31205.5|31170.5|31207|31172|31197.5|31162.5|25
1705651200000|2024-01-19 08:00:00|31206|31171|31195.5|31160.5|31209.5|31174.5|31195|31160|68
1705651500000|2024-01-19 08:05:00|31196|31161|31204.5|31169.5|31206|31171|31194|31159|46
1705651800000|2024-01-19 08:10:00|31204|31169|31207.5|31172.5|31208.5|31173.5|31204|31169|44
1705652100000|2024-01-19 08:15:00|31207|31172|31225.5|31190.5|31234.5|31199.5|31207|31172|48
1705652400000|2024-01-19 08:20:00|31225|31190|31221|31186|31226|31191|31220.5|31185.5|41
1705652700000|2024-01-19 08:25:00|31220.5|31185.5|31226|31206|31231|31207.5|31216.5|31184.5|63
1705653000000|2024-01-19 08:30:00|31226.5|31206.5|31252.5|31217.5|31255.5|31220.5|31226.5|31200|53
1705653300000|2024-01-19 08:35:00|31253|31218|31245.5|31210.5|31253|31220|31239.5|31210|43
1705653600000|2024-01-19 08:40:00|31245|31210|31234.5|31214.5|31245|31218|31234.5|31209.5|19
1705653900000|2024-01-19 08:45:00|31234|31214|31229.5|31194.5|31234.5|31214|31227.5|31194.5|37
1705654200000|2024-01-19 08:50:00|31228.5|31193.5|31222|31202|31228.5|31202.5|31220.5|31193.5|27
1705654500000|2024-01-19 08:55:00|31222.5|31202.5|31228|31193|31232|31206|31220.5|31186.5|59
1705654800000|2024-01-19 09:00:00|31228.5|31193.5|31216.5|31196.5|31228.5|31201.5|31216.5|31193.5|11
1705655100000|2024-01-19 09:05:00|31216|31196|31214.5|31179.5|31216.5|31196.5|31200.5|31172.5|29
1705655400000|2024-01-19 09:10:00|31214|31179|31206|31186|31215|31187.5|31199|31179|16
1705655700000|2024-01-19 09:15:00|31205.5|31185.5|31203|31168|31213.5|31186.5|31202|31168|50
1705656000000|2024-01-19 09:20:00|31202.5|31167.5|31201|31181|31202.5|31182|31194.5|31166.5|18
1705656300000|2024-01-19 09:25:00|31200|31180|31206.5|31171.5|31207.5|31180|31199|31171.5|14
1705656600000|2024-01-19 09:30:00|31207|31172|31207.5|31187.5|31210.5|31187.5|31202.5|31172|26
1705656900000|2024-01-19 09:35:00|31208|31188|31213|31193|31220|31196|31208|31184|16
1705657200000|2024-01-19 09:40:00|31212.5|31192.5|31222|31187|31225|31193|31209.5|31184.5|28
1705657500000|2024-01-19 09:45:00|31221.5|31186.5|31217.5|31197.5|31225|31197.5|31214.5|31179.5|20
1705657800000|2024-01-19 09:50:00|31217|31197|31218.5|31183.5|31220|31197.5|31210.5|31183|30
1705658100000|2024-01-19 09:55:00|31218|31183|31221|31186|31224|31189|31218|31183|15
1705658400000|2024-01-19 10:00:00|31220.5|31185.5|31217|31182|31222|31187|31217|31182|28
1705658700000|2024-01-19 10:05:00|31217.5|31182.5|31217.5|31182.5|31218.5|31191.5|31208|31180.5|40
1705659000000|2024-01-19 10:10:00|31217|31182|31218.5|31183.5|31218.5|31183.5|31216.5|31181.5|30
1705659300000|2024-01-19 10:15:00|31218|31183|31216.5|31181.5|31218|31183|31216|31181|8
1705659900000|2024-01-19 10:25:00|31217|31182|31210.5|31190.5|31218.5|31190.5|31209.5|31182|9
1705660200000|2024-01-19 10:30:00|31211|31191|31233.5|31198.5|31233.5|31198.5|31211|31184|26
1705660500000|2024-01-19 10:35:00|31233|31198|31226|31206|31233|31207.5|31225.5|31196.5|11
1705660800000|2024-01-19 10:40:00|31225.5|31205.5|31229.5|31194.5|31233|31205.5|31225.5|31192|25
1705661100000|2024-01-19 10:45:00|31229|31194|31225.5|31190.5|31229|31194|31225.5|31190.5|7
1705661400000|2024-01-19 10:50:00|31225|31190|31217|31197|31225.5|31197.5|31217|31189.5|6
1705662300000|2024-01-19 11:05:00|31218|31198|31217.5|31197.5|31218|31198|31217|31197|5
1705662600000|2024-01-19 11:10:00|31217|31197|31220.5|31185.5|31220.5|31197|31208|31178.5|14
1705662900000|2024-01-19 11:15:00|31216.5|31196.5|31217.5|31197.5|31218|31198|31216.5|31196.5|5
1705663200000|2024-01-19 11:20:00|31219|31199|31222.5|31202.5|31222.5|31202.5|31219|31199|7
1705663500000|2024-01-19 11:25:00|31223|31203|31225.5|31205.5|31233.5|31208|31222|31194.5|23
1705663800000|2024-01-19 11:30:00|31232.5|31197.5|31226.5|31191.5|31232.5|31197.5|31226.5|31191.5|11
1705664100000|2024-01-19 11:35:00|31226|31191|31217|31197|31226.5|31197.5|31217|31188|9
1705664400000|2024-01-19 11:40:00|31221|31201|31220|31200|31221|31201|31217|31197|13
1705664700000|2024-01-19 11:45:00|31219.5|31199.5|31224.5|31189.5|31231.5|31199.5|31219.5|31187|20
1705665000000|2024-01-19 11:50:00|31219.5|31199.5|31228.5|31193.5|31229|31200|31219.5|31191.5|8
1705665300000|2024-01-19 11:55:00|31229|31194|31221.5|31201.5|31229.5|31204.5|31219|31193.5|16
1705665600000|2024-01-19 12:00:00|31222|31202|31222|31202|31222|31202|31222|31202|1
1705665900000|2024-01-19 12:05:00|31222.5|31202.5|31222.5|31202.5|31222.5|31202.5|31222.5|31202.5|1
1705666200000|2024-01-19 12:10:00|31223|31203|31223|31203|31223|31203|31223|31203|1
1705666500000|2024-01-19 12:15:00|31227|31207|31233|31198|31233|31207|31223|31197.5|9
1705666800000|2024-01-19 12:20:00|31232.5|31197.5|31237.5|31202.5|31237.5|31210.5|31227.5|31197.5|14
1705667100000|2024-01-19 12:25:00|31239.5|31204.5|31240.5|31205.5|31240.5|31205.5|31239.5|31204.5|11
1705667400000|2024-01-19 12:30:00|31235.5|31200.5|31235|31200|31236|31201|31234.5|31199.5|16
1705667700000|2024-01-19 12:35:00|31234.5|31199.5|31232.5|31197.5|31234.5|31199.5|31229.5|31194.5|19
1705668000000|2024-01-19 12:40:00|31234.5|31199.5|31234.5|31199.5|31234.5|31199.5|31234|31199|5
1705668300000|2024-01-19 12:45:00|31227.5|31207.5|31240.5|31205.5|31240.5|31215|31227.5|31205|9
1705668600000|2024-01-19 12:50:00|31240|31205|31237.5|31202.5|31240.5|31205.5|31237|31202|14
1705668900000|2024-01-19 12:55:00|31237|31202|31237.5|31202.5|31237.5|31202.5|31237|31202|2
1705669200000|2024-01-19 13:00:00|31236.5|31201.5|31236.5|31201.5|31237.5|31202.5|31235.5|31200.5|24
1705669500000|2024-01-19 13:05:00|31237|31202|31237.5|31202.5|31240.5|31209|31224.5|31183|70
1705669800000|2024-01-19 13:10:00|31237|31202|31248|31213|31248|31213|31236.5|31201.5|18
1705670100000|2024-01-19 13:15:00|31247.5|31212.5|31248.5|31213.5|31248.5|31213.5|31239.5|31204.5|18
1705670400000|2024-01-19 13:20:00|31249|31214|31237.5|31202.5|31249|31214|31237.5|31202.5|25
1705670700000|2024-01-19 13:25:00|31237|31202|31240|31205|31246|31211|31236.5|31201.5|33
1705671000000|2024-01-19 13:30:00|31240.5|31205.5|31238.5|31203.5|31244|31209|31237|31202|25
1705671300000|2024-01-19 13:35:00|31238|31203|31244.5|31209.5|31244.5|31209.5|31237|31202|53
1705671600000|2024-01-19 13:40:00|31245.5|31210.5|31252.5|31217.5|31253|31218|31245.5|31210.5|20
1705671900000|2024-01-19 13:45:00|31253|31218|31252|31217|31253|31218|31249.5|31214.5|10
1705672200000|2024-01-19 13:50:00|31251.5|31216.5|31251.5|31216.5|31252|31217|31250.5|31215.5|7
1705672500000|2024-01-19 13:55:00|31250.5|31215.5|31250.5|31215.5|31250.5|31215.5|31250|31215|3
1705672800000|2024-01-19 14:00:00|31251|31216|31250.5|31215.5|31258|31223|31250.5|31215.5|34
1705673100000|2024-01-19 14:05:00|31251|31216|31247.5|31212.5|31251.5|31216.5|31244|31209|18
1705673400000|2024-01-19 14:10:00|31248|31213|31253|31218|31257.5|31222.5|31248|31213|23
1705673700000|2024-01-19 14:15:00|31253.5|31218.5|31254|31234|31255.5|31234.5|31252|31218.5|14
1705674000000|2024-01-19 14:20:00|31254.5|31234.5|31272|31237|31272.5|31242.5|31254.5|31227.5|50
1705674300000|2024-01-19 14:25:00|31272.5|31237.5|31278|31243|31278.5|31243.5|31263|31228|52
1705674600000|2024-01-19 14:30:00|31277.5|31242.5|31273|31238|31281|31246|31271|31236|46
1705674900000|2024-01-19 14:35:00|31274|31239|31283.5|31248.5|31284|31249|31274|31239|21
1705675200000|2024-01-19 14:40:00|31284|31249|31287|31252|31290|31266.5|31279.5|31244.5|43
1705675500000|2024-01-19 14:45:00|31287.5|31252.5|31287|31252|31292|31260|31278.5|31243.5|61
1705675800000|2024-01-19 14:50:00|31286.5|31251.5|31271.5|31236.5|31287|31259.5|31253.5|31211.5|73
1705676100000|2024-01-19 14:55:00|31272|31237|31277.5|31235.5|31281.5|31246.5|31271.5|31235.5|33
1705676400000|2024-01-19 15:00:00|31276.5|31234.5|31280.5|31245.5|31289|31249|31236.5|31194.5|91
1705676700000|2024-01-19 15:05:00|31282|31247|31298|31263|31303.5|31276.5|31279.5|31244.5|76
1705677000000|2024-01-19 15:10:00|31297.5|31262.5|31297.5|31262.5|31298.5|31263.5|31290|31255|53
1705677300000|2024-01-19 15:15:00|31298.5|31263.5|31297.5|31262.5|31299|31264|31296|31261|21
1705677600000|2024-01-19 15:20:00|31297|31262|31293|31258|31300|31265|31278.5|31246|53
1705677900000|2024-01-19 15:25:00|31291.5|31256.5|31286.5|31251.5|31292.5|31257.5|31281.5|31246.5|26
1705678200000|2024-01-19 15:30:00|31287|31252|31295|31260|31299|31264|31287|31252|43
1705678500000|2024-01-19 15:35:00|31294.5|31259.5|31305.5|31270.5|31310|31275|31291.5|31256.5|54
1705678800000|2024-01-19 15:40:00|31305|31270|31295.5|31275.5|31305.5|31276|31294.5|31267.5|37
1705679100000|2024-01-19 15:45:00|31295|31275|31303|31283|31303.5|31283|31295|31265|23
1705679400000|2024-01-19 15:50:00|31303.5|31283.5|31296|31276|31309.5|31285|31292.5|31268.5|39
1705679700000|2024-01-19 15:55:00|31291|31271|31281.5|31246.5|31294.5|31274|31273|31238|55
1705680000000|2024-01-19 16:00:00|31281|31246|31264|31229|31281|31246|31256|31221|49
1705680300000|2024-01-19 16:05:00|31264.5|31229.5|31261|31226|31273.5|31238.5|31258.5|31223.5|42
1705680600000|2024-01-19 16:10:00|31262|31227|31276|31241|31276|31241|31256.5|31221.5|60
1705680900000|2024-01-19 16:15:00|31276.5|31241.5|31277.5|31242.5|31280|31245|31275.5|31240.5|33
1705681200000|2024-01-19 16:20:00|31278|31243|31294.5|31259.5|31299|31264|31278|31243|52
1705681500000|2024-01-19 16:25:00|31294|31259|31300|31265|31303|31268|31280|31245|58
1705681800000|2024-01-19 16:30:00|31296.5|31261.5|31301.5|31266.5|31305.5|31270.5|31296.5|31261.5|84
1705682100000|2024-01-19 16:35:00|31300.5|31265.5|31293.5|31258.5|31302.5|31267.5|31290.5|31255.5|37
1705682400000|2024-01-19 16:40:00|31294|31259|31279|31244|31296|31265.5|31275|31240|63
1705682700000|2024-01-19 16:45:00|31278.5|31243.5|31307|31265|31307.5|31265.5|31277.5|31242.5|61
1705683000000|2024-01-19 16:50:00|31307.5|31265.5|31288.5|31253.5|31307.5|31265.5|31285|31250|62
1705683300000|2024-01-19 16:55:00|31289|31254|31277|31242|31289|31254|31276.5|31241.5|23
1705683600000|2024-01-19 17:00:00|31276.5|31241.5|31276.5|31241.5|31279|31244|31272.5|31237.5|24
1705683900000|2024-01-19 17:05:00|31276|31241|31282|31247|31282|31247|31276|31241|41
1705684200000|2024-01-19 17:10:00|31282.5|31247.5|31286.5|31251.5|31288|31253|31282|31247|39
1705684500000|2024-01-19 17:15:00|31286|31251|31285|31250|31287|31252|31284.5|31249.5|28
1705684800000|2024-01-19 17:20:00|31285.5|31250.5|31278.5|31243.5|31286.5|31251.5|31278.5|31243.5|45
1705685100000|2024-01-19 17:25:00|31279|31244|31266.5|31231.5|31279|31244|31266.5|31231.5|19
1705685400000|2024-01-19 17:30:00|31259.5|31239.5|31262.5|31227.5|31267|31239.5|31256.5|31221.5|43
1705685700000|2024-01-19 17:35:00|31262|31227|31251.5|31216.5|31262.5|31227.5|31250.5|31215.5|38
1705686000000|2024-01-19 17:40:00|31252|31217|31265.5|31230.5|31267.5|31232.5|31251.5|31216.5|33
1705686300000|2024-01-19 17:45:00|31266|31231|31268|31233|31268|31233|31265.5|31230.5|15
1705686600000|2024-01-19 17:50:00|31267.5|31232.5|31266.5|31231.5|31267.5|31232.5|31266.5|31231.5|17
1705686900000|2024-01-19 17:55:00|31266|31231|31264|31229|31266|31231|31263.5|31228.5|25
1705687200000|2024-01-19 18:00:00|31264.5|31229.5|31262.5|31227.5|31268.5|31233.5|31262|31227|20
1705687500000|2024-01-19 18:05:00|31262|31227|31251.5|31216.5|31263|31228|31250.5|31215.5|31
1705687800000|2024-01-19 18:10:00|31252|31217|31253|31218|31253.5|31218.5|31252|31217|21
1705688100000|2024-01-19 18:15:00|31252|31217|31255|31220|31255|31220|31252|31217|9
1705688400000|2024-01-19 18:20:00|31254|31219|31255|31220|31255.5|31220.5|31254|31219|7
1705688700000|2024-01-19 18:25:00|31254.5|31219.5|31254|31219|31255.5|31220.5|31254|31219|16
1705689000000|2024-01-19 18:30:00|31255|31220|31257.5|31222.5|31258|31223|31254|31219|14
1705689300000|2024-01-19 18:35:00|31258|31223|31258.5|31223.5|31258.5|31223.5|31257.5|31222.5|6
1705689600000|2024-01-19 18:40:00|31259|31224|31260|31225|31260|31225|31257.5|31222.5|12
1705689900000|2024-01-19 18:45:00|31259.5|31224.5|31259.5|31224.5|31259.5|31224.5|31259|31224|3
1705690200000|2024-01-19 18:50:00|31260|31225|31260|31225|31260|31225|31260|31225|1
1705690500000|2024-01-19 18:55:00|31259.5|31224.5|31260|31225|31260.5|31225.5|31259.5|31224.5|4
1705690800000|2024-01-19 19:00:00|31259.5|31224.5|31253|31218|31260|31225|31252.5|31217.5|15
1705691100000|2024-01-19 19:05:00|31252.5|31217.5|31252.5|31217.5|31253.5|31218.5|31252|31217|13
1705691400000|2024-01-19 19:10:00|31252|31217|31251.5|31216.5|31253|31218|31251.5|31216.5|8
1705691700000|2024-01-19 19:15:00|31251|31216|31250|31215|31252.5|31217.5|31249.5|31214.5|14
1705692000000|2024-01-19 19:20:00|31250.5|31215.5|31259.5|31224.5|31259.5|31224.5|31250|31215|10
1705692300000|2024-01-19 19:25:00|31259|31224|31259|31224|31259|31224|31253.5|31218.5|6
1705692600000|2024-01-19 19:30:00|31259.5|31224.5|31259|31224|31259.5|31224.5|31258|31223|6
1705692900000|2024-01-19 19:35:00|31258.5|31223.5|31258.5|31223.5|31259|31224|31258|31223|8
1705693200000|2024-01-19 19:40:00|31258|31223|31251|31216|31259.5|31224.5|31247|31212|29
1705693500000|2024-01-19 19:45:00|31250.5|31215.5|31250.5|31215.5|31251.5|31216.5|31250.5|31215.5|9
1705693800000|2024-01-19 19:50:00|31251|31216|31241|31206|31251.5|31216.5|31235.5|31200.5|22
1705694100000|2024-01-19 19:55:00|31240.5|31205.5|31244|31209|31244.5|31209.5|31240|31205|24
1705694400000|2024-01-19 20:00:00|31252|31217|31253|31218|31255|31220|31248.5|31213.5|30
1705694700000|2024-01-19 20:05:00|31253.5|31218.5|31254|31219|31256.5|31221.5|31250|31215|27
1705695000000|2024-01-19 20:10:00|31253.5|31218.5|31255.5|31220.5|31256|31221|31253|31218|29
1705695300000|2024-01-19 20:15:00|31255|31220|31255.5|31220.5|31255.5|31220.5|31254|31219|20
1705695600000|2024-01-19 20:20:00|31255|31220|31255.5|31220.5|31255.5|31220.5|31254.5|31219.5|12
1705695900000|2024-01-19 20:25:00|31255|31220|31250.5|31215.5|31255.5|31220.5|31249|31214|17
1705696200000|2024-01-19 20:30:00|31251|31216|31255.5|31220.5|31256|31221|31250.5|31215.5|16
1705696500000|2024-01-19 20:35:00|31255|31220|31260|31225|31262|31227|31255|31220|29
1705696800000|2024-01-19 20:40:00|31260.5|31225.5|31260.5|31225.5|31260.5|31225.5|31259.5|31224.5|25
1705697100000|2024-01-19 20:45:00|31260|31225|31256.5|31221.5|31260|31225|31255.5|31220.5|17
1705697400000|2024-01-19 20:50:00|31256|31221|31260|31221|31261|31223|31251.5|31216.5|24
1705697700000|2024-01-19 20:55:00|31259|31220|31253.5|31218.5|31259|31222.5|31253|31218|15
1705888800000|2024-01-22 02:00:00|31155.5|31120.5|31158|31123|31159|31124|31155.5|31120.5|12
1705889100000|2024-01-22 02:05:00|31157.5|31122.5|31141|31121|31157.5|31126.5|31139|31118|25
1705889400000|2024-01-22 02:10:00|31144.5|31124.5|31149|31129|31156|31136|31144.5|31124.5|40
1705889700000|2024-01-22 02:15:00|31148.5|31128.5|31123.5|31103.5|31149|31129|31121.5|31101.5|47
1705890000000|2024-01-22 02:20:00|31124|31104|31117|31097|31124|31104|31101|31081|95
1705890300000|2024-01-22 02:25:00|31118|31098|31121.5|31101.5|31128|31108|31116|31096|46
1705890600000|2024-01-22 02:30:00|31122.5|31102.5|31145|31125|31145.5|31125.5|31118|31098|90
1705890900000|2024-01-22 02:35:00|31144.5|31124.5|31127.5|31107.5|31145|31125|31127.5|31107.5|55
1705891200000|2024-01-22 02:40:00|31129.5|31109.5|31135.5|31115.5|31135.5|31115.5|31129.5|31109.5|17
1705891500000|2024-01-22 02:45:00|31136|31116|31128|31108|31136.5|31116.5|31127.5|31107.5|25
1705891800000|2024-01-22 02:50:00|31128.5|31108.5|31121|31101|31136|31116|31121|31101|44
1705892100000|2024-01-22 02:55:00|31120.5|31100.5|31123.5|31103.5|31127.5|31107.5|31119.5|31099.5|45
1705892400000|2024-01-22 03:00:00|31124|31104|31156|31136|31156|31136|31124|31104|47
1705892700000|2024-01-22 03:05:00|31154|31134|31144.5|31124.5|31154|31134|31138|31118|46
1705893000000|2024-01-22 03:10:00|31145|31125|31156.5|31136.5|31156.5|31136.5|31144.5|31124.5|37
1705893300000|2024-01-22 03:15:00|31157|31137|31157.5|31137.5|31167.5|31147.5|31156.5|31136.5|42
1705893600000|2024-01-22 03:20:00|31158|31138|31171|31151|31172|31152|31158|31138|44
1705893900000|2024-01-22 03:25:00|31172.5|31152.5|31173.5|31153.5|31180.5|31160.5|31171.5|31151.5|33
1705894200000|2024-01-22 03:30:00|31176.5|31156.5|31185|31150|31203.5|31175|31176.5|31149|54
1705894500000|2024-01-22 03:35:00|31178.5|31158.5|31171|31151|31193.5|31167.5|31171|31151|47
1705894800000|2024-01-22 03:40:00|31168|31148|31172|31152|31177.5|31157.5|31168|31148|27
1705895100000|2024-01-22 03:45:00|31172.5|31152.5|31177.5|31157.5|31178|31158|31167.5|31147.5|17
1705895400000|2024-01-22 03:50:00|31178|31158|31177.5|31157.5|31179.5|31159.5|31177.5|31157.5|13
1705895700000|2024-01-22 03:55:00|31178|31158|31180|31160|31183.5|31163.5|31178|31158|20
1705896000000|2024-01-22 04:00:00|31180.5|31160.5|31188|31168|31188|31168|31180|31160|19
1705896300000|2024-01-22 04:05:00|31188.5|31168.5|31187.5|31167.5|31207|31180|31187.5|31167.5|43
1705896600000|2024-01-22 04:10:00|31189|31169|31190|31170|31190.5|31170.5|31189|31169|12
1705896900000|2024-01-22 04:15:00|31189.5|31169.5|31191|31171|31191|31171|31189|31169|8
1705897200000|2024-01-22 04:20:00|31190.5|31170.5|31187.5|31167.5|31191|31171|31187.5|31167.5|18
1705897500000|2024-01-22 04:25:00|31188|31168|31188.5|31168.5|31191.5|31171.5|31183|31163|34
1705897800000|2024-01-22 04:30:00|31189|31169|31178|31158|31189|31169|31174.5|31149|44
1705898100000|2024-01-22 04:35:00|31178.5|31158.5|31181|31161|31181|31161|31176.5|31156.5|15
1705898400000|2024-01-22 04:40:00|31180.5|31160.5|31182|31162|31182|31162|31177.5|31157.5|17
1705898700000|2024-01-22 04:45:00|31181.5|31161.5|31181.5|31161.5|31182|31162|31181.5|31161.5|3
1705899000000|2024-01-22 04:50:00|31182|31162|31181.5|31161.5|31182|31162|31181|31161|10
1705899300000|2024-01-22 04:55:00|31181|31161|31179.5|31159.5|31181.5|31161.5|31179.5|31159.5|10
1705899600000|2024-01-22 05:00:00|31180|31160|31187.5|31167.5|31188|31168|31180|31160|24
1705899900000|2024-01-22 05:05:00|31187|31167|31186|31166|31188|31168|31184|31164|37
1705900200000|2024-01-22 05:10:00|31186.5|31166.5|31192.5|31172.5|31193|31173|31186.5|31166.5|19
1705900500000|2024-01-22 05:15:00|31193|31173|31196.5|31176.5|31196.5|31176.5|31193|31173|10
1705900800000|2024-01-22 05:20:00|31197|31177|31219|31199|31221.5|31201.5|31196.5|31176.5|39
1705901100000|2024-01-22 05:25:00|31219.5|31199.5|31222.5|31202.5|31227.5|31202.5|31212.5|31184.5|56
1705901400000|2024-01-22 05:30:00|31223|31203|31211.5|31191.5|31223.5|31203.5|31210.5|31190.5|25
1705901700000|2024-01-22 05:35:00|31212|31192|31218.5|31198.5|31232.5|31201|31208|31188|40
1705902000000|2024-01-22 05:40:00|31218|31198|31230.5|31210.5|31236|31216|31218|31198|45
1705902300000|2024-01-22 05:45:00|31231|31211|31240|31220|31240.5|31220.5|31229|31209|42
1705902600000|2024-01-22 05:50:00|31240.5|31220.5|31253.5|31233.5|31253.5|31233.5|31239.5|31219.5|43
1705902900000|2024-01-22 05:55:00|31254|31234|31238.5|31218.5|31260.5|31234|31236.5|31216.5|42
1705903200000|2024-01-22 06:00:00|31239|31219|31236|31216|31239|31219|31235.5|31215.5|15
1705903500000|2024-01-22 06:05:00|31236.5|31216.5|31213.5|31193.5|31238|31218|31213.5|31193.5|30
1705903800000|2024-01-22 06:10:00|31213|31193|31196.5|31176.5|31217|31197|31196.5|31176.5|62
1705904100000|2024-01-22 06:15:00|31197|31177|31187.5|31167.5|31197.5|31177.5|31185.5|31165.5|75
1705904400000|2024-01-22 06:20:00|31188|31168|31192.5|31172.5|31195.5|31175.5|31188|31168|33
1705904700000|2024-01-22 06:25:00|31192|31172|31190|31170|31193|31173|31189.5|31169.5|11
1705905000000|2024-01-22 06:30:00|31182.5|31162.5|31184.5|31164.5|31188|31168|31178.5|31158.5|59
1705905300000|2024-01-22 06:35:00|31185.5|31165.5|31203|31183|31205.5|31185.5|31184.5|31164.5|45
1705905600000|2024-01-22 06:40:00|31203.5|31183.5|31211.5|31191.5|31213.5|31193.5|31200.5|31180.5|43
1705905900000|2024-01-22 06:45:00|31212|31192|31197.5|31177.5|31212|31192|31197|31169|50
1705906200000|2024-01-22 06:50:00|31197|31177|31200.5|31180.5|31202.5|31182.5|31196|31176|64
1705906500000|2024-01-22 06:55:00|31200|31180|31180|31160|31200.5|31180.5|31180|31160|37
1705906800000|2024-01-22 07:00:00|31180.5|31160.5|31198|31178|31201|31181|31180.5|31160.5|59
1705907100000|2024-01-22 07:05:00|31198.5|31178.5|31208|31188|31208|31188|31197.5|31177.5|21
1705907400000|2024-01-22 07:10:00|31208.5|31188.5|31199.5|31179.5|31209.5|31189.5|31198|31178|35
1705907700000|2024-01-22 07:15:00|31200|31180|31185|31165|31201.5|31181.5|31185|31165|42
1705908000000|2024-01-22 07:20:00|31184.5|31164.5|31183|31163|31184.5|31164.5|31178.5|31158.5|32
1705908300000|2024-01-22 07:25:00|31190|31155|31181.5|31161.5|31190.5|31163|31179.5|31146.5|37
1705908600000|2024-01-22 07:30:00|31181|31161|31200.5|31180.5|31204.5|31184.5|31181|31161|75
1705908900000|2024-01-22 07:35:00|31200|31180|31202.5|31182.5|31203|31183|31199|31179|25
1705909200000|2024-01-22 07:40:00|31201.5|31181.5|31196|31176|31202.5|31182.5|31195|31175|61
1705909500000|2024-01-22 07:45:00|31195.5|31175.5|31201|31181|31201.5|31181.5|31195|31175|31
1705909800000|2024-01-22 07:50:00|31200.5|31180.5|31196.5|31176.5|31201.5|31181.5|31196.5|31176.5|13
1705910100000|2024-01-22 07:55:00|31197.5|31177.5|31201|31181|31201.5|31181.5|31193.5|31173.5|49
1705910400000|2024-01-22 08:00:00|31201.5|31181.5|31207|31187|31207|31187|31201.5|31181.5|18
1705910700000|2024-01-22 08:05:00|31207.5|31187.5|31222.5|31202.5|31224.5|31204.5|31206.5|31186.5|58
1705911000000|2024-01-22 08:10:00|31222|31202|31224.5|31189.5|31225.5|31202.5|31218.5|31187|49
1705911300000|2024-01-22 08:15:00|31225|31190|31207|31187|31226|31192|31204|31184|49
1705911600000|2024-01-22 08:20:00|31206.5|31186.5|31205.5|31185.5|31206.5|31186.5|31204.5|31184.5|21
1705911900000|2024-01-22 08:25:00|31206|31186|31216|31196|31217.5|31197.5|31206|31186|33
1705912200000|2024-01-22 08:30:00|31215.5|31195.5|31221|31201|31222|31202|31215|31195|30
1705912500000|2024-01-22 08:35:00|31221.5|31201.5|31230|31210|31233.5|31213.5|31218.5|31198.5|54
1705912800000|2024-01-22 08:40:00|31230.5|31210.5|31232|31212|31234|31214|31230.5|31210.5|12
1705913100000|2024-01-22 08:45:00|31232.5|31212.5|31247|31227|31248|31228|31232|31212|35
1705913400000|2024-01-22 08:50:00|31246.5|31226.5|31246|31226|31248.5|31228.5|31246|31226|35
1705913700000|2024-01-22 08:55:00|31247|31227|31245.5|31225.5|31248.5|31228.5|31243|31223|37
1705914000000|2024-01-22 09:00:00|31246|31226|31250|31230|31250.5|31230.5|31244|31224|42
1705914300000|2024-01-22 09:05:00|31249.5|31229.5|31250|31230|31250|31230|31248|31228|5
1705914600000|2024-01-22 09:10:00|31251.5|31231.5|31255|31235|31255|31235|31251.5|31231.5|18
1705914900000|2024-01-22 09:15:00|31255.5|31235.5|31262.5|31242.5|31262.5|31242.5|31254|31234|18
1705915200000|2024-01-22 09:20:00|31262|31242|31272|31252|31273|31253|31262|31242|29
1705915500000|2024-01-22 09:25:00|31272.5|31252.5|31272|31252|31277.5|31257.5|31272|31252|15
1705915800000|2024-01-22 09:30:00|31267|31247|31260|31240|31267|31247|31259|31239|16
1705916100000|2024-01-22 09:35:00|31259.5|31239.5|31262|31242|31262.5|31242.5|31257|31237|27
1705916400000|2024-01-22 09:40:00|31262.5|31242.5|31267|31247|31267|31247|31262.5|31242.5|10
1705916700000|2024-01-22 09:45:00|31266.5|31246.5|31268.5|31248.5|31268.5|31248.5|31264.5|31244.5|24
1705917000000|2024-01-22 09:50:00|31269|31249|31265.5|31245.5|31270.5|31250.5|31265.5|31245.5|16
1705917300000|2024-01-22 09:55:00|31265|31245|31259.5|31239.5|31267.5|31247.5|31259|31239|29
1705917600000|2024-01-22 10:00:00|31259|31239|31259.5|31239.5|31264.5|31244.5|31259|31239|20
1705917900000|2024-01-22 10:05:00|31260|31240|31259.5|31239.5|31260|31240|31259|31239|6
1705918200000|2024-01-22 10:10:00|31256.5|31236.5|31256.5|31236.5|31257|31237|31256|31236|7
1705918500000|2024-01-22 10:15:00|31257|31237|31257|31237|31260|31240|31257|31237|4
1705918800000|2024-01-22 10:20:00|31257.5|31237.5|31252|31232|31257.5|31237.5|31252|31232|5
1705919100000|2024-01-22 10:25:00|31249|31229|31256.5|31236.5|31256.5|31236.5|31243.5|31223.5|18
1705919400000|2024-01-22 10:30:00|31257|31237|31263.5|31228.5|31264|31237|31257|31227|8
1705919700000|2024-01-22 10:35:00|31264|31229|31268|31233|31268|31233|31264|31229|3
1705920000000|2024-01-22 10:40:00|31268.5|31233.5|31263|31243|31269|31243.5|31260|31233|18
1705920300000|2024-01-22 10:45:00|31268|31248|31285.5|31250.5|31285.5|31250.5|31268|31243.5|28
1705920600000|2024-01-22 10:50:00|31286|31251|31280.5|31260.5|31286|31262|31278|31249.5|29
1705920900000|2024-01-22 10:55:00|31281|31261|31281|31261|31281.5|31261.5|31281|31261|5
1705921200000|2024-01-22 11:00:00|31281.5|31261.5|31279.5|31259.5|31282|31262|31279.5|31259.5|14
1705921500000|2024-01-22 11:05:00|31280|31260|31284.5|31249.5|31286|31260|31278|31249.5|14
1705921800000|2024-01-22 11:10:00|31285|31250|31254.5|31219.5|31285|31250|31254.5|31219.5|46
1705922100000|2024-01-22 11:15:00|31255|31220|31252|31232|31260|31232.5|31252|31220|23
1705922400000|2024-01-22 11:20:00|31252.5|31232.5|31258|31238|31258|31238|31252.5|31232.5|3
1705922700000|2024-01-22 11:25:00|31277|31242|31276.5|31241.5|31278|31243|31274.5|31239.5|32
1705923000000|2024-01-22 11:30:00|31276|31241|31275.5|31240.5|31276.5|31241.5|31275.5|31240.5|8
1705923300000|2024-01-22 11:35:00|31271.5|31251.5|31272|31252|31283.5|31252|31271.5|31244|20
1705923600000|2024-01-22 11:40:00|31273|31253|31277.5|31242.5|31278|31253.5|31266.5|31242|21
1705923900000|2024-01-22 11:45:00|31278|31243|31272|31252|31279|31252|31271.5|31242.5|9
1705924200000|2024-01-22 11:50:00|31272.5|31252.5|31274.5|31254.5|31275|31255|31271.5|31251.5|22
1705924500000|2024-01-22 11:55:00|31274|31254|31275|31255|31275.5|31255.5|31273.5|31253.5|17
1705924800000|2024-01-22 12:00:00|31281.5|31246.5|31276|31241|31282.5|31247.5|31276|31241|22
1705925100000|2024-01-22 12:05:00|31275.5|31240.5|31276.5|31241.5|31276.5|31241.5|31275.5|31240.5|5
1705925400000|2024-01-22 12:10:00|31275.5|31240.5|31275.5|31240.5|31275.5|31240.5|31275|31240|3
1705925700000|2024-01-22 12:15:00|31276|31241|31263.5|31228.5|31276.5|31241.5|31263|31228|16
1705926000000|2024-01-22 12:20:00|31264.5|31229.5|31265|31230|31266.5|31231.5|31264|31229|11
1705926300000|2024-01-22 12:25:00|31265.5|31230.5|31263.5|31228.5|31266|31231|31262.5|31227.5|14
1705926600000|2024-01-22 12:30:00|31259|31224|31247.5|31212.5|31259|31224|31247.5|31212.5|19
1705926900000|2024-01-22 12:35:00|31248|31213|31245.5|31225.5|31248|31226|31242.5|31207.5|14
1705927200000|2024-01-22 12:40:00|31246|31226|31254.5|31219.5|31256.5|31228.5|31246|31219.5|11
1705927500000|2024-01-22 12:45:00|31255|31220|31259|31224|31260.5|31225.5|31255|31220|13
1705927800000|2024-01-22 12:50:00|31258.5|31223.5|31259|31224|31261.5|31226.5|31250|31215|35
1705928100000|2024-01-22 12:55:00|31258.5|31223.5|31259|31224|31259|31224|31258.5|31223.5|2
1705928400000|2024-01-22 13:00:00|31259.5|31224.5|31251.5|31231.5|31259.5|31232|31251|31223|8
1705928700000|2024-01-22 13:05:00|31250.5|31230.5|31252.5|31232.5|31253|31233|31250.5|31230.5|9
1705929000000|2024-01-22 13:10:00|31252|31232|31249|31229|31252.5|31232.5|31248|31228|25
1705929300000|2024-01-22 13:15:00|31250|31230|31258|31238|31258|31238|31250|31230|4
1705929600000|2024-01-22 13:20:00|31261|31241|31262|31242|31263.5|31243.5|31260.5|31240.5|13
1705929900000|2024-01-22 13:25:00|31262.5|31242.5|31260.5|31240.5|31262.5|31242.5|31260|31240|7
1705930200000|2024-01-22 13:30:00|31261|31241|31272|31252|31273|31253|31261|31241|32
1705930500000|2024-01-22 13:35:00|31271.5|31251.5|31279.5|31259.5|31286|31266|31271.5|31251.5|34
1705930800000|2024-01-22 13:40:00|31279|31259|31278.5|31243.5|31286|31259|31274|31239|33
1705931100000|2024-01-22 13:45:00|31278|31243|31272|31252|31283.5|31257|31269|31243|36
1705931400000|2024-01-22 13:50:00|31280|31245|31267|31247|31285.5|31250.5|31266.5|31240|50
1705931700000|2024-01-22 13:55:00|31266.5|31246.5|31263|31228|31267|31247|31256.5|31228|37
1705932000000|2024-01-22 14:00:00|31262.5|31227.5|31261|31241|31262.5|31242|31254.5|31222.5|38
1705932300000|2024-01-22 14:05:00|31260.5|31240.5|31250.5|31230.5|31260.5|31240.5|31249.5|31229.5|24
1705932600000|2024-01-22 14:10:00|31250|31230|31253.5|31233.5|31254|31234|31247|31227|16
1705932900000|2024-01-22 14:15:00|31253|31233|31252.5|31232.5|31253|31233|31252.5|31232.5|6
1705933200000|2024-01-22 14:20:00|31253|31233|31257|31237|31257.5|31237.5|31253|31233|11
1705933500000|2024-01-22 14:25:00|31255.5|31235.5|31256.5|31236.5|31260.5|31240.5|31254|31234|16
1705933800000|2024-01-22 14:30:00|31257|31237|31238|31203|31257.5|31237.5|31238|31203|25
1705934100000|2024-01-22 14:35:00|31237.5|31202.5|31241.5|31206.5|31250.5|31215.5|31235|31200|58
1705934400000|2024-01-22 14:40:00|31245|31210|31255.5|31220.5|31257|31229|31239|31208.5|50
1705934700000|2024-01-22 14:45:00|31255|31220|31239.5|31219.5|31255|31220|31239.5|31211|35
1705935000000|2024-01-22 14:50:00|31240|31220|31237|31217|31247|31220.5|31236.5|31207.5|16
1705935300000|2024-01-22 14:55:00|31236.5|31216.5|31236.5|31216.5|31237|31217|31236.5|31216.5|3
1705935600000|2024-01-22 15:00:00|31236|31216|31241.5|31221.5|31243.5|31223.5|31235.5|31215.5|29
1705935900000|2024-01-22 15:05:00|31242|31222|31241|31221|31243.5|31223.5|31237.5|31217.5|12
1705936200000|2024-01-22 15:10:00|31238|31218|31233.5|31213.5|31238|31218|31233.5|31213.5|18
1705936500000|2024-01-22 15:15:00|31233|31213|31238|31218|31238|31218|31231|31211|19
1705936800000|2024-01-22 15:20:00|31237.5|31217.5|31234.5|31214.5|31238|31218|31234.5|31214.5|14
1705937100000|2024-01-22 15:25:00|31234|31214|31234|31214|31238|31218|31234|31214|13
1705937400000|2024-01-22 15:30:00|31234.5|31214.5|31238|31218|31244|31224|31234|31214|32
1705937700000|2024-01-22 15:35:00|31237.5|31217.5|31238.5|31218.5|31239|31219|31236|31216|18
1705938000000|2024-01-22 15:40:00|31238|31218|31242.5|31222.5|31243|31223|31238|31218|12
1705938300000|2024-01-22 15:45:00|31243|31223|31243|31223|31247.5|31227.5|31234.5|31214.5|40
1705938600000|2024-01-22 15:50:00|31241|31221|31240.5|31220.5|31246.5|31226.5|31238.5|31218.5|39
1705938900000|2024-01-22 15:55:00|31239.5|31219.5|31241|31221|31242|31222|31238.5|31218.5|16
1705939200000|2024-01-22 16:00:00|31240.5|31220.5|31241.5|31221.5|31242|31222|31238|31218|14
1705939500000|2024-01-22 16:05:00|31245|31225|31245|31225|31246.5|31226.5|31243.5|31223.5|21
1705939800000|2024-01-22 16:10:00|31244.5|31224.5|31244.5|31224.5|31245|31225|31244.5|31224.5|3
1705940100000|2024-01-22 16:15:00|31242.5|31222.5|31251|31231|31252|31232|31242.5|31222.5|27
1705940400000|2024-01-22 16:20:00|31259|31224|31244.5|31224.5|31259|31225.5|31244.5|31218|21
1705940700000|2024-01-22 16:25:00|31245|31225|31245.5|31225.5|31245.5|31225.5|31245|31225|2
1705941000000|2024-01-22 16:30:00|31246|31226|31258.5|31223.5|31259.5|31231.5|31246|31221|30
1705941300000|2024-01-22 16:35:00|31259|31224|31258.5|31223.5|31260|31225|31257.5|31222.5|19
1705941600000|2024-01-22 16:40:00|31259|31224|31262|31227|31262|31227|31258|31223|19
1705941900000|2024-01-22 16:45:00|31261.5|31226.5|31261.5|31226.5|31262|31227|31261|31226|15
1705942200000|2024-01-22 16:50:00|31261|31226|31253|31218|31261|31226|31252|31217|30
1705942500000|2024-01-22 16:55:00|31245|31225|31245|31225|31245.5|31225.5|31245|31225|3
1705942800000|2024-01-22 17:00:00|31240|31220|31240|31220|31240|31220|31240|31220|1
1705943100000|2024-01-22 17:05:00|31240.5|31220.5|31240.5|31220.5|31242|31222|31240.5|31220.5|9
1705943400000|2024-01-22 17:10:00|31241|31221|31239|31219|31241.5|31221.5|31235.5|31215.5|26
1705943700000|2024-01-22 17:15:00|31239.5|31219.5|31238.5|31218.5|31239.5|31219.5|31238.5|31218.5|3
1705944000000|2024-01-22 17:20:00|31238|31218|31228|31208|31238.5|31218.5|31226|31206|44
1705944300000|2024-01-22 17:25:00|31229.5|31209.5|31231.5|31196.5|31232.5|31209.5|31220|31194.5|24
1705944600000|2024-01-22 17:30:00|31232|31197|31231|31211|31232|31211.5|31223.5|31196|16
1705944900000|2024-01-22 17:35:00|31231.5|31211.5|31239|31204|31245.5|31218.5|31231.5|31201|40
1705945200000|2024-01-22 17:40:00|31239.5|31204.5|31219|31199|31239.5|31208|31219|31199|18
1705945500000|2024-01-22 17:45:00|31222.5|31202.5|31224|31204|31224.5|31204.5|31222|31202|13
1705945800000|2024-01-22 17:50:00|31224.5|31204.5|31212.5|31192.5|31228|31208|31212|31192|40
1705946100000|2024-01-22 17:55:00|31212|31192|31212|31192|31212.5|31192.5|31211.5|31191.5|5
1705946400000|2024-01-22 18:00:00|31212.5|31192.5|31228|31193|31229|31209|31212.5|31192.5|39
1705946700000|2024-01-22 18:05:00|31227.5|31192.5|31226|31206|31234.5|31207|31226|31192.5|20
1705947000000|2024-01-22 18:10:00|31225.5|31205.5|31219|31199|31226|31206|31219|31199|21
1705947300000|2024-01-22 18:15:00|31219.5|31199.5|31219.5|31199.5|31224.5|31204.5|31219.5|31199.5|22
1705947600000|2024-01-22 18:20:00|31220|31200|31221.5|31201.5|31221.5|31201.5|31219|31199|15
1705947900000|2024-01-22 18:25:00|31222|31202|31239|31219|31245|31219|31222|31202|28
1705948200000|2024-01-22 18:30:00|31239.5|31219.5|31240.5|31220.5|31240.5|31220.5|31239|31219|15
1705948500000|2024-01-22 18:35:00|31240|31220|31239.5|31219.5|31240|31220|31239.5|31219.5|2
1705948800000|2024-01-22 18:40:00|31240|31220|31239|31219|31240|31220|31239|31219|5
1705949100000|2024-01-22 18:45:00|31237|31217|31236.5|31216.5|31237|31217|31236|31216|10
1705949400000|2024-01-22 18:50:00|31236|31216|31235.5|31215.5|31236|31216|31235.5|31215.5|2
1705949700000|2024-01-22 18:55:00|31231.5|31211.5|31231.5|31211.5|31231.5|31211.5|31231.5|31211.5|1
1705950300000|2024-01-22 19:05:00|31232|31212|31232|31212|31232|31212|31232|31212|1
1705950600000|2024-01-22 19:10:00|31231.5|31211.5|31232.5|31212.5|31233.5|31213.5|31231.5|31211.5|6
1705950900000|2024-01-22 19:15:00|31234.5|31214.5|31233.5|31213.5|31235.5|31215.5|31233.5|31213.5|4
1705951200000|2024-01-22 19:20:00|31235.5|31215.5|31240.5|31220.5|31242|31222|31235|31215|16
1705951500000|2024-01-22 19:25:00|31241|31221|31240.5|31220.5|31241|31221|31240.5|31220.5|2
1705951800000|2024-01-22 19:30:00|31235.5|31215.5|31235.5|31215.5|31236|31216|31235.5|31215.5|5
1705952100000|2024-01-22 19:35:00|31235|31215|31233.5|31213.5|31235|31215|31233|31213|8
1705952400000|2024-01-22 19:40:00|31233|31213|31233|31213|31233|31213|31233|31213|1
1705952700000|2024-01-22 19:45:00|31233.5|31213.5|31234.5|31199.5|31241.5|31213.5|31230.5|31195.5|43
1705953000000|2024-01-22 19:50:00|31235|31200|31245|31210|31245|31210|31233.5|31198.5|30
1705953300000|2024-01-22 19:55:00|31244.5|31209.5|31236|31216|31245|31220.5|31235.5|31208|24
1705953600000|2024-01-22 20:00:00|31235.5|31215.5|31240.5|31205.5|31243|31216|31233|31198|40
1705953900000|2024-01-22 20:05:00|31241|31206|31235.5|31200.5|31249|31214|31231|31196|42
1705954200000|2024-01-22 20:10:00|31235|31200|31229|31209|31244|31209|31229|31196|55
1705954500000|2024-01-22 20:15:00|31229.5|31209.5|31231|31211|31231.5|31211.5|31229.5|31209.5|8
1705954800000|2024-01-22 20:20:00|31231.5|31211.5|31230.5|31210.5|31231.5|31211.5|31230.5|31210.5|5
1705955100000|2024-01-22 20:25:00|31230|31210|31230|31210|31230.5|31210.5|31229|31209|11
1705955400000|2024-01-22 20:30:00|31229.5|31209.5|31226.5|31206.5|31229.5|31209.5|31223.5|31203.5|22
1705955700000|2024-01-22 20:35:00|31226|31206|31226.5|31206.5|31226.5|31206.5|31225.5|31205.5|12
1705956000000|2024-01-22 20:40:00|31226|31206|31233|31198|31233|31206|31225.5|31197.5|6
1705956300000|2024-01-22 20:45:00|31233.5|31198.5|31234|31199|31234.5|31199.5|31233|31198|6
1705956600000|2024-01-22 20:50:00|31233.5|31198.5|31232.5|31197.5|31233.5|31198.5|31232.5|31197.5|19
1705956900000|2024-01-22 20:55:00|31233|31198|31234|31199|31234|31199|31233|31198|5
1705975200000|2024-01-23 02:00:00|31196|31176|31180.5|31160.5|31204|31184|31179|31159|75
1705975500000|2024-01-23 02:05:00|31180|31160|31153.5|31133.5|31180.5|31160.5|31146.5|31119.5|101
1705975800000|2024-01-23 02:10:00|31158.5|31138.5|31192|31172|31193|31173|31155.5|31135.5|100
1705976100000|2024-01-23 02:15:00|31191.5|31171.5|31173|31153|31191.5|31171.5|31172.5|31152.5|43
1705976400000|2024-01-23 02:20:00|31172.5|31152.5|31183.5|31163.5|31183.5|31163.5|31167|31147|29
1705976700000|2024-01-23 02:25:00|31183|31163|31187.5|31167.5|31188|31168|31177|31157|37
1705977000000|2024-01-23 02:30:00|31183|31163|31192.5|31157.5|31194.5|31168|31181|31153.5|52
1705977300000|2024-01-23 02:35:00|31193|31158|31176|31141|31194|31159|31169|31139.5|57
1705977600000|2024-01-23 02:40:00|31177|31142|31178|31158|31187.5|31162|31172.5|31142|53
1705977900000|2024-01-23 02:45:00|31177.5|31157.5|31207.5|31172.5|31207.5|31179|31177.5|31157.5|25
1705978200000|2024-01-23 02:50:00|31208|31173|31205|31185|31214.5|31189|31205|31171|43
1705978500000|2024-01-23 02:55:00|31205.5|31185.5|31238.5|31203.5|31242.5|31207.5|31205.5|31179|71
1705978800000|2024-01-23 03:00:00|31239.5|31204.5|31239|31204|31240.5|31205.5|31237.5|31202.5|21
1705979100000|2024-01-23 03:05:00|31239.5|31204.5|31259|31224|31264|31229|31239.5|31204.5|58
1705979400000|2024-01-23 03:10:00|31258.5|31223.5|31265.5|31230.5|31266|31231|31245|31210|79
1705979700000|2024-01-23 03:15:00|31265|31230|31255.5|31220.5|31265|31230|31243|31208|43
1705980000000|2024-01-23 03:20:00|31247.5|31227.5|31247.5|31227.5|31255|31231|31247|31219.5|21
1705980300000|2024-01-23 03:25:00|31248|31228|31246|31226|31248|31228|31246|31226|12
1705980600000|2024-01-23 03:30:00|31246.5|31226.5|31247.5|31227.5|31247.5|31227.5|31246.5|31226.5|3
1705980900000|2024-01-23 03:35:00|31240.5|31220.5|31232.5|31197.5|31244|31220.5|31224|31185|67
1705981200000|2024-01-23 03:40:00|31232|31197|31220.5|31200.5|31232|31201|31206|31171|71
1705981500000|2024-01-23 03:45:00|31221|31201|31240.5|31220.5|31240.5|31220.5|31218.5|31198.5|51
1705981800000|2024-01-23 03:50:00|31241|31221|31226|31206|31250|31222|31219.5|31189|43
1705982100000|2024-01-23 03:55:00|31225|31205|31234.5|31214.5|31234.5|31214.5|31211.5|31191.5|67
1705982400000|2024-01-23 04:00:00|31234|31214|31245|31210|31248.5|31222.5|31234|31210|29
1705982700000|2024-01-23 04:05:00|31241.5|31206.5|31243|31223|31245|31224|31229|31206.5|44
1705983000000|2024-01-23 04:10:00|31243.5|31223.5|31237.5|31217.5|31244|31224|31237.5|31217.5|20
1705983300000|2024-01-23 04:15:00|31237|31217|31243.5|31223.5|31245|31225|31237|31217|23
1705983600000|2024-01-23 04:20:00|31244|31224|31253.5|31233.5|31254|31234|31241|31221|25
1705983900000|2024-01-23 04:25:00|31254|31234|31255.5|31235.5|31255.5|31235.5|31253.5|31233.5|43
1705984200000|2024-01-23 04:30:00|31255|31235|31255.5|31235.5|31255.5|31235.5|31253.5|31233.5|13
1705984500000|2024-01-23 04:35:00|31256|31236|31258|31238|31258.5|31238.5|31254|31234|23
1705984800000|2024-01-23 04:40:00|31261|31241|31261.5|31241.5|31261.5|31241.5|31260|31240|8
1705985100000|2024-01-23 04:45:00|31261|31241|31259.5|31239.5|31261|31241|31258|31238|11
1705985400000|2024-01-23 04:50:00|31260|31240|31255|31235|31260.5|31240.5|31255|31235|19
1705985700000|2024-01-23 04:55:00|31254.5|31234.5|31237.5|31202.5|31254.5|31234.5|31230|31195|46
1705986000000|2024-01-23 05:00:00|31237|31202|31234.5|31214.5|31243|31215|31232.5|31199.5|55
1705986300000|2024-01-23 05:05:00|31234|31214|31237.5|31217.5|31239|31219|31232.5|31212.5|32
1705986600000|2024-01-23 05:10:00|31238|31218|31249.5|31214.5|31250|31222.5|31234.5|31214.5|20
1705986900000|2024-01-23 05:15:00|31250|31215|31252.5|31217.5|31253|31218|31246|31211|33
1705987200000|2024-01-23 05:20:00|31253.5|31218.5|31251|31216|31253.5|31218.5|31249.5|31214.5|30
1705987500000|2024-01-23 05:25:00|31251.5|31216.5|31247.5|31212.5|31252.5|31217.5|31246.5|31211.5|22
1705987800000|2024-01-23 05:30:00|31248|31213|31244|31224|31251.5|31225|31243|31212.5|46
1705988100000|2024-01-23 05:35:00|31244.5|31224.5|31219.5|31199.5|31245.5|31225.5|31218.5|31198.5|74
1705988400000|2024-01-23 05:40:00|31218|31198|31223|31203|31224|31204|31213|31193|43
1705988700000|2024-01-23 05:45:00|31222.5|31202.5|31215.5|31195.5|31223.5|31203.5|31213.5|31193.5|44
1705989000000|2024-01-23 05:50:00|31216|31196|31220.5|31200.5|31222.5|31202.5|31215.5|31195.5|33
1705989300000|2024-01-23 05:55:00|31220|31200|31224|31204|31224|31204|31220|31200|31
1705989600000|2024-01-23 06:00:00|31223.5|31203.5|31223|31203|31224.5|31204.5|31223|31203|31
1705989900000|2024-01-23 06:05:00|31223.5|31203.5|31231|31211|31233|31213|31223|31203|63
1705990200000|2024-01-23 06:10:00|31230.5|31210.5|31233|31213|31234|31214|31228|31208|24
1705990500000|2024-01-23 06:15:00|31232|31212|31234|31214|31238|31218|31232|31212|39
1705990800000|2024-01-23 06:20:00|31234.5|31214.5|31237|31217|31237|31217|31228|31208|46
1705991100000|2024-01-23 06:25:00|31236.5|31216.5|31229|31209|31237|31217|31227.5|31207.5|44
1705991400000|2024-01-23 06:30:00|31229.5|31209.5|31227|31207|31230|31210|31227|31207|23
1705991700000|2024-01-23 06:35:00|31227.5|31207.5|31223|31203|31229|31209|31222|31202|32
1705992000000|2024-01-23 06:40:00|31223.5|31203.5|31198|31178|31223.5|31203.5|31186|31156.5|99
1705992300000|2024-01-23 06:45:00|31197.5|31177.5|31197|31177|31206.5|31186.5|31197|31177|58
1705992600000|2024-01-23 06:50:00|31197.5|31177.5|31185|31165|31205.5|31185.5|31179|31159|72
1705992900000|2024-01-23 06:55:00|31184.5|31164.5|31185.5|31165.5|31187.5|31167.5|31173|31153|48
1705993200000|2024-01-23 07:00:00|31186|31166|31208.5|31188.5|31210.5|31190.5|31185.5|31165.5|77
1705993500000|2024-01-23 07:05:00|31209|31189|31210|31190|31216.5|31190|31206|31177.5|72
1705993800000|2024-01-23 07:10:00|31209.5|31189.5|31211|31191|31214.5|31194.5|31209.5|31189.5|24
1705994100000|2024-01-23 07:15:00|31210.5|31190.5|31214.5|31194.5|31215|31195|31209|31189|24
1705994400000|2024-01-23 07:20:00|31214|31194|31224.5|31204.5|31225|31205|31210.5|31190.5|51
1705994700000|2024-01-23 07:25:00|31224|31204|31222.5|31202.5|31226.5|31206.5|31221.5|31201.5|52
1705995000000|2024-01-23 07:30:00|31222|31202|31217|31197|31225|31205|31215|31195|27
1705995300000|2024-01-23 07:35:00|31220.5|31200.5|31230|31210|31231|31211|31220.5|31200.5|40
1705995600000|2024-01-23 07:40:00|31229.5|31209.5|31229.5|31209.5|31237|31217|31226|31206|61
1705995900000|2024-01-23 07:45:00|31230|31210|31230|31210|31230.5|31210.5|31227.5|31207.5|48
1705996200000|2024-01-23 07:50:00|31229.5|31209.5|31228|31208|31230.5|31210.5|31227|31207|35
1705996500000|2024-01-23 07:55:00|31228.5|31208.5|31230|31210|31230|31210|31227.5|31207.5|22
1705996800000|2024-01-23 08:00:00|31231|31211|31229.5|31209.5|31232|31212|31228.5|31208.5|39
1705997100000|2024-01-23 08:05:00|31227.5|31207.5|31227|31207|31227.5|31207.5|31225.5|31205.5|26
1705997400000|2024-01-23 08:10:00|31227.5|31207.5|31229|31209|31229.5|31209.5|31225|31205|35
1705997700000|2024-01-23 08:15:00|31228.5|31208.5|31225|31205|31228.5|31208.5|31221.5|31201.5|21
1705998000000|2024-01-23 08:20:00|31224.5|31204.5|31226|31206|31226.5|31206.5|31221|31201|36
1705998300000|2024-01-23 08:25:00|31226.5|31206.5|31222|31202|31226.5|31206.5|31222|31202|9
1705998600000|2024-01-23 08:30:00|31221.5|31201.5|31224|31189|31228.5|31201.5|31213.5|31181|47
1705998900000|2024-01-23 08:35:00|31226|31191|31231|31196|31231|31196|31226|31191|11
1705999200000|2024-01-23 08:40:00|31231.5|31196.5|31220.5|31200.5|31235.5|31209.5|31220.5|31196.5|46
1705999500000|2024-01-23 08:45:00|31220|31200|31229.5|31194.5|31231|31203|31220|31192|38
1705999800000|2024-01-23 08:50:00|31230|31195|31232|31197|31232.5|31197.5|31229|31194|35
1706000100000|2024-01-23 08:55:00|31225|31205|31225.5|31205.5|31227|31207|31219|31199|31
1706000400000|2024-01-23 09:00:00|31225|31205|31226.5|31206.5|31227.5|31207.5|31224.5|31204.5|23
1706000700000|2024-01-23 09:05:00|31227|31207|31230|31210|31238|31210.5|31224.5|31202|41
1706001000000|2024-01-23 09:10:00|31230.5|31210.5|31234|31214|31235|31215|31230.5|31210.5|15
1706001300000|2024-01-23 09:15:00|31235|31215|31236.5|31216.5|31237|31217|31234|31214|14
1706001600000|2024-01-23 09:20:00|31235.5|31215.5|31239.5|31219.5|31240|31220|31234.5|31214.5|20
1706001900000|2024-01-23 09:25:00|31243.5|31223.5|31246|31211|31246.5|31226.5|31243.5|31211|10
1706002200000|2024-01-23 09:30:00|31244|31209|31247|31227|31250.5|31230.5|31236|31209|25
1706002500000|2024-01-23 09:35:00|31246.5|31226.5|31244|31224|31247|31227|31240|31220|20
1706002800000|2024-01-23 09:40:00|31244.5|31224.5|31248|31228|31249.5|31229.5|31244|31224|13
1706003100000|2024-01-23 09:45:00|31250|31230|31265.5|31245.5|31266.5|31246.5|31250|31230|33
1706003400000|2024-01-23 09:50:00|31266.5|31246.5|31272.5|31237.5|31274|31246.5|31265.5|31237.5|21
1706003700000|2024-01-23 09:55:00|31273|31238|31271.5|31236.5|31273|31238|31271.5|31236.5|6
1706004000000|2024-01-23 10:00:00|31270.5|31235.5|31269|31234|31270.5|31235.5|31269|31234|5
1706004300000|2024-01-23 10:05:00|31269.5|31234.5|31271.5|31236.5|31272|31237|31269.5|31234.5|10
1706004600000|2024-01-23 10:10:00|31272|31237|31271|31236|31272.5|31237.5|31270.5|31235.5|20
1706004900000|2024-01-23 10:15:00|31271.5|31236.5|31270.5|31235.5|31271.5|31236.5|31270|31235|11
1706005200000|2024-01-23 10:20:00|31270|31235|31270.5|31235.5|31271|31236|31270|31235|10
1706005500000|2024-01-23 10:25:00|31271|31236|31267.5|31232.5|31272|31237|31267.5|31232.5|13
1706005800000|2024-01-23 10:30:00|31268|31233|31270|31235|31270|31235|31267|31232|26
1706006100000|2024-01-23 10:35:00|31270.5|31235.5|31270|31235|31270.5|31235.5|31270|31235|2
1706006400000|2024-01-23 10:40:00|31269.5|31234.5|31271|31236|31271|31236|31268|31233|16
1706006700000|2024-01-23 10:45:00|31270.5|31235.5|31270.5|31235.5|31270.5|31235.5|31269|31234|15
1706007000000|2024-01-23 10:50:00|31271|31236|31270.5|31235.5|31272.5|31237.5|31270.5|31235.5|19
1706007300000|2024-01-23 10:55:00|31271|31236|31273|31238|31275.5|31240.5|31270.5|31235.5|17
1706007600000|2024-01-23 11:00:00|31266|31246|31266|31246|31267|31247|31265.5|31245.5|10
1706007900000|2024-01-23 11:05:00|31266.5|31246.5|31267|31247|31267|31247|31266|31246|4
1706008200000|2024-01-23 11:10:00|31266.5|31246.5|31266.5|31246.5|31266.5|31246.5|31266.5|31246.5|1
1706008800000|2024-01-23 11:20:00|31267|31247|31294.5|31259.5|31299|31263|31267|31247|46
1706009100000|2024-01-23 11:25:00|31294|31259|31296|31261|31296|31261|31294|31259|6
1706009400000|2024-01-23 11:30:00|31294|31259|31295.5|31260.5|31298.5|31263.5|31294|31259|130
1706009700000|2024-01-23 11:35:00|31294.5|31259.5|31288.5|31253.5|31296|31261|31284.5|31249.5|175
1706010000000|2024-01-23 11:40:00|31288|31253|31291|31271|31294|31274|31283.5|31253|28
1706010300000|2024-01-23 11:45:00|31291.5|31271.5|31301.5|31266.5|31301.5|31273|31291.5|31266|6
1706010600000|2024-01-23 11:50:00|31302|31267|31306|31271|31307.5|31279|31295|31267|37
1706010900000|2024-01-23 11:55:00|31305.5|31270.5|31308.5|31273.5|31308.5|31273.5|31305.5|31270.5|17
1706011200000|2024-01-23 12:00:00|31307.5|31272.5|31304.5|31269.5|31309.5|31274.5|31304.5|31269.5|39
1706011500000|2024-01-23 12:05:00|31304|31269|31301|31266|31304|31269|31300.5|31265.5|25
1706011800000|2024-01-23 12:10:00|31300.5|31265.5|31299.5|31264.5|31300.5|31265.5|31299|31264|8
1706012100000|2024-01-23 12:15:00|31300|31265|31297|31262|31300|31265|31295.5|31260.5|15
1706012400000|2024-01-23 12:20:00|31296.5|31261.5|31304.5|31269.5|31305|31270|31296.5|31261.5|18
1706012700000|2024-01-23 12:25:00|31305|31270|31307.5|31272.5|31307.5|31272.5|31303|31268|28
1706013000000|2024-01-23 12:30:00|31308|31273|31307.5|31272.5|31309|31274|31307.5|31272.5|12
1706013300000|2024-01-23 12:35:00|31308|31273|31308|31273|31311|31276|31307.5|31272.5|25
1706013600000|2024-01-23 12:40:00|31307.5|31272.5|31307.5|31272.5|31307.5|31272.5|31307.5|31272.5|1
1706013900000|2024-01-23 12:45:00|31307|31272|31300.5|31280.5|31307|31286.5|31300|31272|23
1706014200000|2024-01-23 12:50:00|31300|31280|31307|31272|31307|31280|31300|31272|2
1706014500000|2024-01-23 12:55:00|31303|31268|31288.5|31268.5|31305.5|31273|31288.5|31266|28
1706014800000|2024-01-23 13:00:00|31288|31268|31279.5|31259.5|31288|31268|31279.5|31259.5|18
1706015100000|2024-01-23 13:05:00|31280|31260|31281|31261|31281|31261|31279|31259|11
1706015400000|2024-01-23 13:10:00|31280.5|31260.5|31292.5|31272.5|31292.5|31272.5|31280|31260|11
1706015700000|2024-01-23 13:15:00|31293|31273|31285.5|31265.5|31293|31273|31284.5|31264.5|7
1706016000000|2024-01-23 13:20:00|31285|31265|31282|31262|31285|31265|31274.5|31254.5|29
1706016300000|2024-01-23 13:25:00|31281|31261|31277.5|31257.5|31287|31267|31277.5|31257.5|30
1706016600000|2024-01-23 13:30:00|31277|31257|31275|31255|31277|31257|31274.5|31254.5|8
1706016900000|2024-01-23 13:35:00|31274.5|31254.5|31274.5|31254.5|31274.5|31254.5|31274|31254|5
1706017200000|2024-01-23 13:40:00|31277|31257|31280|31260|31280|31260|31277|31257|7
1706017500000|2024-01-23 13:45:00|31279.5|31259.5|31279.5|31259.5|31279.5|31259.5|31278|31258|9
1706017800000|2024-01-23 13:50:00|31280|31260|31281.5|31261.5|31281.5|31261.5|31280|31260|8
1706018100000|2024-01-23 13:55:00|31282|31262|31279|31259|31282|31262|31279|31259|6
1706018400000|2024-01-23 14:00:00|31277|31257|31274.5|31254.5|31277.5|31257.5|31272.5|31252.5|25
1706018700000|2024-01-23 14:05:00|31275|31255|31284.5|31264.5|31286|31266|31275|31255|27
1706019000000|2024-01-23 14:10:00|31285|31265|31283.5|31263.5|31286|31266|31283.5|31263.5|12
1706019300000|2024-01-23 14:15:00|31284|31264|31284.5|31264.5|31285.5|31265.5|31284|31264|6
1706019600000|2024-01-23 14:20:00|31284|31264|31291.5|31256.5|31292|31264.5|31284|31255|15
1706019900000|2024-01-23 14:25:00|31292|31257|31290|31270|31294|31271|31285|31256.5|34
1706020200000|2024-01-23 14:30:00|31291.5|31271.5|31296|31276|31296.5|31276.5|31291.5|31271.5|18
1706020500000|2024-01-23 14:35:00|31296.5|31276.5|31290|31270|31297|31277|31290|31270|16
1706020800000|2024-01-23 14:40:00|31291|31271|31288.5|31268.5|31295|31275|31288|31268|19
1706021100000|2024-01-23 14:45:00|31289|31269|31292|31272|31294.5|31274.5|31289|31269|23
1706021400000|2024-01-23 14:50:00|31300|31265|31295|31275|31304|31277.5|31293|31264.5|20
1706021700000|2024-01-23 14:55:00|31294.5|31274.5|31296.5|31276.5|31304|31284|31285|31265|35
1706022000000|2024-01-23 15:00:00|31297|31277|31292|31272|31297|31277|31289|31269|28
1706022300000|2024-01-23 15:05:00|31292.5|31272.5|31294|31274|31294.5|31274.5|31290|31270|25
1706022600000|2024-01-23 15:10:00|31294.5|31274.5|31310|31275|31310|31287.5|31294|31274|47
1706022900000|2024-01-23 15:15:00|31309.5|31274.5|31308|31273|31309.5|31274.5|31307.5|31272.5|10
1706023200000|2024-01-23 15:20:00|31307.5|31272.5|31305|31285|31307.5|31287.5|31299|31272|33
1706023500000|2024-01-23 15:25:00|31305.5|31285.5|31305|31285|31306|31286|31304|31284|22
1706023800000|2024-01-23 15:30:00|31305.5|31285.5|31307|31287|31307.5|31287.5|31305.5|31285.5|8
1706024100000|2024-01-23 15:35:00|31307.5|31287.5|31321|31286|31323|31293.5|31307.5|31282|50
1706024400000|2024-01-23 15:40:00|31321.5|31286.5|31331|31296|31332|31297|31321|31286|39
1706024700000|2024-01-23 15:45:00|31330.5|31295.5|31325.5|31290.5|31330.5|31295.5|31325.5|31290.5|15
1706025000000|2024-01-23 15:50:00|31326|31291|31329|31294|31329|31298.5|31316|31291|11
1706025300000|2024-01-23 15:55:00|31329.5|31294.5|31326|31291|31330|31295|31326|31291|7
1706025600000|2024-01-23 16:00:00|31326.5|31291.5|31312.5|31292.5|31326.5|31292.5|31312.5|31283.5|12
1706025900000|2024-01-23 16:05:00|31314.5|31294.5|31325|31290|31326|31298|31314.5|31285|15
1706026200000|2024-01-23 16:10:00|31325.5|31290.5|31316.5|31296.5|31325.5|31297.5|31316.5|31285.5|14
1706026500000|2024-01-23 16:15:00|31317|31297|31324|31304|31325|31305|31316|31296|29
1706026800000|2024-01-23 16:20:00|31323.5|31303.5|31322|31302|31324|31304|31322|31302|10
1706027100000|2024-01-23 16:25:00|31321|31301|31322.5|31302.5|31322.5|31302.5|31320|31300|9
1706027400000|2024-01-23 16:30:00|31325.5|31305.5|31326.5|31306.5|31326.5|31306.5|31325.5|31305.5|3
1706027700000|2024-01-23 16:35:00|31326|31306|31325|31305|31330.5|31306|31324.5|31295|12
1706028000000|2024-01-23 16:40:00|31333|31298|31334.5|31299.5|31335|31300|31333|31298|8
1706028300000|2024-01-23 16:45:00|31333.5|31298.5|31332|31297|31334|31299|31332|31297|8
1706028600000|2024-01-23 16:50:00|31332.5|31297.5|31315.5|31295.5|31333|31302.5|31312|31292|32
1706028900000|2024-01-23 16:55:00|31315|31295|31317|31282|31318|31295|31313|31282|12
1706029200000|2024-01-23 17:00:00|31310|31290|31309|31289|31310|31290|31308|31288|11
1706029500000|2024-01-23 17:05:00|31308.5|31288.5|31310|31290|31310|31290|31308.5|31288.5|4
1706029800000|2024-01-23 17:10:00|31309.5|31289.5|31315|31295|31321|31301|31309.5|31289.5|33
1706030100000|2024-01-23 17:15:00|31314.5|31294.5|31315|31295|31315|31295|31314.5|31294.5|2
1706030400000|2024-01-23 17:20:00|31315.5|31295.5|31328|31308|31328|31308|31314.5|31294.5|15
1706030700000|2024-01-23 17:25:00|31328.5|31308.5|31327.5|31307.5|31328.5|31308.5|31327|31307|7
1706031000000|2024-01-23 17:30:00|31327|31307|31328|31308|31328|31308|31326.5|31306.5|16
1706031300000|2024-01-23 17:35:00|31329|31309|31342|31307|31344.5|31318|31329|31306|40
1706031600000|2024-01-23 17:40:00|31341.5|31306.5|31358|31323|31358|31323|31341.5|31306.5|24
1706031900000|2024-01-23 17:45:00|31357.5|31322.5|31358|31323|31358|31323|31343.5|31308.5|31
1706032200000|2024-01-23 17:50:00|31358.5|31323.5|31354|31319|31358.5|31329.5|31345|31316.5|32
1706032500000|2024-01-23 17:55:00|31353.5|31318.5|31357.5|31322.5|31358.5|31323.5|31353.5|31318.5|24
1706032800000|2024-01-23 18:00:00|31357|31322|31352|31317|31357|31322|31350.5|31315.5|18
1706033100000|2024-01-23 18:05:00|31352.5|31317.5|31349.5|31314.5|31352.5|31317.5|31347|31312|25
1706033400000|2024-01-23 18:10:00|31349|31314|31350|31315|31351.5|31316.5|31349|31314|24
1706033700000|2024-01-23 18:15:00|31350.5|31315.5|31351.5|31316.5|31351.5|31316.5|31349|31314|31
1706034000000|2024-01-23 18:20:00|31348.5|31313.5|31349|31314|31350.5|31315.5|31346|31311|21
1706034300000|2024-01-23 18:25:00|31348.5|31313.5|31333|31313|31348.5|31318|31333|31310|19
1706034600000|2024-01-23 18:30:00|31333.5|31313.5|31338|31318|31345.5|31318|31333.5|31305.5|16
1706034900000|2024-01-23 18:35:00|31337.5|31317.5|31336.5|31316.5|31337.5|31317.5|31336.5|31316.5|9
1706035200000|2024-01-23 18:40:00|31344|31324|31338.5|31318.5|31344.5|31324.5|31337|31317|20
1706035500000|2024-01-23 18:45:00|31339|31319|31335.5|31315.5|31341|31321|31333|31306|15
1706035800000|2024-01-23 18:50:00|31334.5|31314.5|31334.5|31314.5|31334.5|31314.5|31334.5|31314.5|1
1706036100000|2024-01-23 18:55:00|31334|31314|31338|31303|31339|31314|31334|31303|10
1706036400000|2024-01-23 19:00:00|31337.5|31302.5|31326|31306|31338|31310|31326|31302.5|8
1706036700000|2024-01-23 19:05:00|31325.5|31305.5|31325.5|31305.5|31326|31306|31325.5|31305.5|3
1706037000000|2024-01-23 19:10:00|31325|31305|31325|31305|31325.5|31305.5|31325|31305|5
1706037300000|2024-01-23 19:15:00|31325.5|31305.5|31334|31299|31336|31308.5|31325|31299|36
1706037600000|2024-01-23 19:20:00|31334.5|31299.5|31335.5|31300.5|31336.5|31301.5|31334|31299|19
1706037900000|2024-01-23 19:25:00|31336|31301|31337.5|31302.5|31337.5|31302.5|31334|31299|22
1706038200000|2024-01-23 19:30:00|31337|31302|31315|31295|31338.5|31303.5|31312|31292|26
1706038500000|2024-01-23 19:35:00|31315.5|31295.5|31319.5|31284.5|31322|31295.5|31315|31284|10
1706038800000|2024-01-23 19:40:00|31319|31284|31302|31267|31319|31284|31299|31264|35
1706039100000|2024-01-23 19:45:00|31301.5|31266.5|31310|31275|31310.5|31275.5|31301.5|31266.5|13
1706039400000|2024-01-23 19:50:00|31311|31276|31315|31280|31315.5|31280.5|31310|31275|31
1706039700000|2024-01-23 19:55:00|31315.5|31280.5|31302|31282|31315.5|31282.5|31301.5|31278|22
1706040000000|2024-01-23 20:00:00|31310|31275|31315|31280|31315|31280|31310|31275|21
1706040300000|2024-01-23 20:05:00|31314.5|31279.5|31311.5|31276.5|31314.5|31279.5|31309|31274|17
1706040600000|2024-01-23 20:10:00|31311|31276|31305|31270|31311|31276|31305|31270|23
1706040900000|2024-01-23 20:15:00|31304.5|31269.5|31309|31274|31310|31275|31304|31269|13
1706041200000|2024-01-23 20:20:00|31308.5|31273.5|31307.5|31272.5|31309.5|31274.5|31307.5|31272.5|13
1706041500000|2024-01-23 20:25:00|31308|31273|31308.5|31273.5|31308.5|31273.5|31307.5|31272.5|28
1706041800000|2024-01-23 20:30:00|31308|31273|31311|31276|31311|31276|31308|31273|6
1706042100000|2024-01-23 20:35:00|31310.5|31275.5|31306.5|31286.5|31310.5|31287|31306.5|31275|4
1706042400000|2024-01-23 20:40:00|31307|31287|31306.5|31286.5|31307|31287|31306.5|31286.5|2
1706043300000|2024-01-23 20:55:00|31306|31286|31306|31286|31306|31286|31305.5|31285.5|3
1706061600000|2024-01-24 02:00:00|31300|31265|31291.5|31271.5|31306|31279.5|31291.5|31264.5|25
1706061900000|2024-01-24 02:05:00|31292|31272|31296.5|31276.5|31298|31278|31290.5|31270.5|49
1706062200000|2024-01-24 02:10:00|31297|31277|31298.5|31278.5|31305.5|31285.5|31297|31277|57
1706062500000|2024-01-24 02:15:00|31298|31278|31296.5|31276.5|31298.5|31278.5|31294|31274|36
1706062800000|2024-01-24 02:20:00|31297|31277|31299.5|31279.5|31303|31283|31295.5|31275.5|36
1706063100000|2024-01-24 02:25:00|31299|31279|31296|31276|31302.5|31282.5|31288|31268|73
1706063400000|2024-01-24 02:30:00|31295.5|31275.5|31283|31263|31297|31277|31282|31262|35
1706063700000|2024-01-24 02:35:00|31278|31258|31278|31258|31281|31261|31275|31255|33
1706064000000|2024-01-24 02:40:00|31279|31259|31272.5|31252.5|31280|31260|31272|31252|15
1706064300000|2024-01-24 02:45:00|31268|31248|31256.5|31236.5|31268|31248|31255.5|31235.5|27
1706064600000|2024-01-24 02:50:00|31256|31236|31252.5|31232.5|31257|31237|31246.5|31226.5|43
1706064900000|2024-01-24 02:55:00|31252|31232|31265|31245|31265|31245|31252|31232|36
1706065200000|2024-01-24 03:00:00|31264.5|31244.5|31256.5|31236.5|31265.5|31245.5|31256.5|31236.5|21
1706065500000|2024-01-24 03:05:00|31257|31237|31242.5|31222.5|31258.5|31238.5|31242.5|31222.5|24
1706065800000|2024-01-24 03:10:00|31239.5|31219.5|31244.5|31224.5|31247.5|31227.5|31239.5|31219.5|29
1706066100000|2024-01-24 03:15:00|31245|31225|31243.5|31223.5|31247|31227|31243|31223|32
1706066400000|2024-01-24 03:20:00|31243|31223|31218|31198|31244|31224|31213|31193|38
1706066700000|2024-01-24 03:25:00|31218.5|31198.5|31218|31198|31222.5|31202.5|31217.5|31197.5|11
1706067000000|2024-01-24 03:30:00|31217.5|31197.5|31222.5|31202.5|31222.5|31202.5|31217.5|31197.5|13
1706067300000|2024-01-24 03:35:00|31226.5|31206.5|31230|31210|31230|31210|31226.5|31206.5|37
1706067600000|2024-01-24 03:40:00|31229|31209|31240|31220|31244.5|31224.5|31229|31209|43
1706067900000|2024-01-24 03:45:00|31239.5|31219.5|31240.5|31220.5|31241|31221|31239|31219|9
1706068200000|2024-01-24 03:50:00|31241|31221|31237.5|31217.5|31241.5|31221.5|31237|31217|22
1706068500000|2024-01-24 03:55:00|31238|31218|31237|31217|31238|31218|31237|31217|7
1706068800000|2024-01-24 04:00:00|31237.5|31217.5|31237.5|31217.5|31238|31218|31236|31216|17
1706069100000|2024-01-24 04:05:00|31238|31218|31241.5|31221.5|31243.5|31223.5|31237.5|31217.5|31
1706069400000|2024-01-24 04:10:00|31242.5|31222.5|31242.5|31222.5|31244.5|31224.5|31241|31221|13
1706069700000|2024-01-24 04:15:00|31242|31222|31242.5|31222.5|31244|31224|31242|31222|27
1706070000000|2024-01-24 04:20:00|31241.5|31221.5|31235|31215|31241.5|31221.5|31234.5|31214.5|20
1706070300000|2024-01-24 04:25:00|31235.5|31215.5|31236.5|31216.5|31236.5|31216.5|31235.5|31215.5|9
1706070600000|2024-01-24 04:30:00|31236|31216|31239|31219|31239|31219|31235|31215|18
1706070900000|2024-01-24 04:35:00|31238.5|31218.5|31238|31218|31238.5|31218.5|31237|31217|8
1706071200000|2024-01-24 04:40:00|31237.5|31217.5|31235|31215|31239|31219|31233|31213|25
1706071500000|2024-01-24 04:45:00|31232.5|31212.5|31232.5|31212.5|31235.5|31215.5|31230.5|31210.5|24
1706071800000|2024-01-24 04:50:00|31232|31212|31231|31211|31232.5|31212.5|31230.5|31210.5|7
1706072100000|2024-01-24 04:55:00|31232|31212|31232.5|31212.5|31233.5|31213.5|31231|31211|8
1706072400000|2024-01-24 05:00:00|31233|31213|31237|31217|31238.5|31218.5|31233|31213|19
1706072700000|2024-01-24 05:05:00|31237.5|31217.5|31243|31223|31243|31223|31237.5|31217.5|27
1706073000000|2024-01-24 05:10:00|31244|31224|31250.5|31230.5|31252|31232|31243.5|31223.5|35
1706073300000|2024-01-24 05:15:00|31251|31231|31251.5|31231.5|31252|31232|31251|31231|6
1706073600000|2024-01-24 05:20:00|31251|31231|31258.5|31238.5|31258.5|31238.5|31250.5|31230.5|22
1706073900000|2024-01-24 05:25:00|31259|31239|31259|31239|31260.5|31240.5|31256|31236|18
1706074200000|2024-01-24 05:30:00|31259.5|31239.5|31257.5|31237.5|31263|31243|31257.5|31237.5|48
1706074500000|2024-01-24 05:35:00|31258|31238|31257.5|31237.5|31259|31239|31257|31237|48
1706074800000|2024-01-24 05:40:00|31256|31236|31236|31216|31257|31237|31234.5|31214.5|40
1706075100000|2024-01-24 05:45:00|31236.5|31216.5|31234.5|31214.5|31239|31219|31234.5|31214.5|30
1706075400000|2024-01-24 05:50:00|31235|31215|31235|31215|31236|31216|31229.5|31209.5|33
1706075700000|2024-01-24 05:55:00|31235.5|31215.5|31241.5|31221.5|31241.5|31221.5|31235|31215|21
1706076000000|2024-01-24 06:00:00|31241|31221|31251.5|31231.5|31251.5|31231.5|31241|31221|30
1706076300000|2024-01-24 06:05:00|31250.5|31230.5|31251|31231|31251.5|31231.5|31245|31225|35
1706076600000|2024-01-24 06:10:00|31250.5|31230.5|31252.5|31232.5|31252.5|31232.5|31249.5|31229.5|27
1706076900000|2024-01-24 06:15:00|31252|31232|31253|31233|31253.5|31233.5|31252|31232|7
1706077200000|2024-01-24 06:20:00|31253.5|31233.5|31251|31231|31257.5|31237.5|31251|31231|15
1706077500000|2024-01-24 06:25:00|31251.5|31231.5|31250|31230|31256.5|31236.5|31250|31230|34
1706077800000|2024-01-24 06:30:00|31250.5|31230.5|31250.5|31230.5|31252.5|31232.5|31247|31227|15
1706078100000|2024-01-24 06:35:00|31250|31230|31249.5|31229.5|31250|31230|31246.5|31226.5|22
1706078400000|2024-01-24 06:40:00|31250|31230|31250|31230|31250.5|31230.5|31248.5|31228.5|21
1706078700000|2024-01-24 06:45:00|31247.5|31227.5|31245|31225|31247.5|31227.5|31233.5|31213.5|41
1706079000000|2024-01-24 06:50:00|31245.5|31225.5|31240|31220|31245.5|31225.5|31239|31219|37
1706079300000|2024-01-24 06:55:00|31240.5|31220.5|31253|31233|31253|31233|31239.5|31219.5|21
1706079600000|2024-01-24 07:00:00|31253.5|31233.5|31250|31230|31253.5|31233.5|31250|31230|15
1706079900000|2024-01-24 07:05:00|31250.5|31230.5|31250.5|31230.5|31250.5|31230.5|31247.5|31227.5|14
1706080200000|2024-01-24 07:10:00|31250|31230|31243.5|31223.5|31250|31230|31243.5|31223.5|21
1706080500000|2024-01-24 07:15:00|31244|31224|31251|31231|31252|31232|31243.5|31223.5|26
1706080800000|2024-01-24 07:20:00|31251.5|31231.5|31257|31237|31257.5|31237.5|31251.5|31231.5|25
1706081100000|2024-01-24 07:25:00|31257.5|31237.5|31265.5|31245.5|31269|31249|31250|31228.5|105
1706081400000|2024-01-24 07:30:00|31266|31246|31267|31247|31282|31262|31263.5|31243.5|95
1706081700000|2024-01-24 07:35:00|31267.5|31247.5|31259|31239|31277|31257|31254|31234|101
1706082000000|2024-01-24 07:40:00|31259.5|31239.5|31239|31219|31259.5|31239.5|31238.5|31218.5|62
1706082300000|2024-01-24 07:45:00|31238.5|31218.5|31229|31209|31238.5|31218.5|31228|31208|35
1706082600000|2024-01-24 07:50:00|31229.5|31209.5|31248|31228|31248|31228|31226|31206|49
1706082900000|2024-01-24 07:55:00|31248.5|31228.5|31236|31216|31248.5|31228.5|31236|31216|57
1706083200000|2024-01-24 08:00:00|31235.5|31215.5|31222.5|31202.5|31236.5|31216.5|31213.5|31189|74
1706083500000|2024-01-24 08:05:00|31223|31203|31242.5|31207.5|31247|31220.5|31222.5|31202.5|62
1706083800000|2024-01-24 08:10:00|31243|31208|31229.5|31209.5|31243.5|31209.5|31228|31200|20
1706084100000|2024-01-24 08:15:00|31230|31210|31244.5|31209.5|31246.5|31215|31230|31201|57
1706084400000|2024-01-24 08:20:00|31244|31209|31245.5|31210.5|31245.5|31219.5|31235|31206.5|47
1706084700000|2024-01-24 08:25:00|31241|31221|31234.5|31214.5|31244.5|31224.5|31234.5|31214.5|33
1706085000000|2024-01-24 08:30:00|31235|31215|31232.5|31197.5|31238.5|31215|31224.5|31196.5|31
1706085300000|2024-01-24 08:35:00|31233|31198|31232|31197|31236.5|31209.5|31226|31196.5|47
1706085600000|2024-01-24 08:40:00|31232.5|31197.5|31240|31205|31242.5|31215.5|31232.5|31197.5|59
1706085900000|2024-01-24 08:45:00|31239.5|31204.5|31232|31212|31246|31218.5|31230.5|31204|33
1706086200000|2024-01-24 08:50:00|31232.5|31212.5|31238.5|31218.5|31238.5|31218.5|31231|31211|46
1706086500000|2024-01-24 08:55:00|31239|31219|31246.5|31226.5|31248|31228|31238|31218|73
1706086800000|2024-01-24 09:00:00|31246|31226|31242.5|31222.5|31246.5|31226.5|31234.5|31214.5|29
1706087100000|2024-01-24 09:05:00|31242|31222|31240.5|31220.5|31245|31225|31240.5|31220.5|17
1706087400000|2024-01-24 09:10:00|31241|31221|31241|31221|31241|31221|31240|31220|9
1706087700000|2024-01-24 09:15:00|31240.5|31220.5|31239|31219|31240.5|31220.5|31238.5|31218.5|33
1706088000000|2024-01-24 09:20:00|31238.5|31218.5|31223|31203|31238.5|31218.5|31221.5|31201.5|37
1706088300000|2024-01-24 09:25:00|31223.5|31203.5|31226.5|31206.5|31226.5|31206.5|31215.5|31195.5|32
1706088600000|2024-01-24 09:30:00|31227|31207|31207.5|31187.5|31227.5|31207.5|31207.5|31187.5|42
1706088900000|2024-01-24 09:35:00|31208.5|31188.5|31197|31177|31208.5|31188.5|31197|31177|38
1706089200000|2024-01-24 09:40:00|31196.5|31176.5|31209|31174|31209|31179|31188.5|31161|81
1706089500000|2024-01-24 09:45:00|31208.5|31173.5|31213|31193|31213|31193|31194.5|31165.5|58
1706089800000|2024-01-24 09:50:00|31212.5|31192.5|31217.5|31197.5|31217.5|31197.5|31210.5|31190.5|16
1706090100000|2024-01-24 09:55:00|31217|31197|31220|31200|31221|31201|31216|31196|14
1706090400000|2024-01-24 10:00:00|31219.5|31199.5|31211.5|31191.5|31231|31204.5|31211|31184.5|52
1706090700000|2024-01-24 10:05:00|31210.5|31190.5|31211.5|31176.5|31213.5|31190.5|31202|31172.5|42
1706091000000|2024-01-24 10:10:00|31210.5|31175.5|31214|31179|31214|31179|31209|31174|43
1706091300000|2024-01-24 10:15:00|31214.5|31179.5|31216|31181|31217|31182|31214|31179|21
1706091600000|2024-01-24 10:20:00|31215.5|31180.5|31217.5|31182.5|31217.5|31182.5|31215.5|31180.5|7
1706091900000|2024-01-24 10:25:00|31218|31183|31220.5|31185.5|31221|31186|31216.5|31181.5|37
1706092200000|2024-01-24 10:30:00|31221|31186|31223.5|31188.5|31228|31193|31221|31186|47
1706092500000|2024-01-24 10:35:00|31223|31188|31212|31192|31224|31192|31211.5|31183|32
1706092800000|2024-01-24 10:40:00|31212.5|31192.5|31211.5|31191.5|31212.5|31192.5|31210.5|31190.5|15
1706093100000|2024-01-24 10:45:00|31212|31192|31221|31201|31221.5|31201.5|31208.5|31188.5|24
1706093400000|2024-01-24 10:50:00|31228|31193|31225.5|31190.5|31228.5|31193.5|31225.5|31190.5|7
1706093700000|2024-01-24 10:55:00|31225|31190|31234.5|31199.5|31236.5|31201.5|31223|31188|29
1706094000000|2024-01-24 11:00:00|31234|31199|31228.5|31193.5|31234|31199|31225.5|31190.5|43
1706094300000|2024-01-24 11:05:00|31229|31194|31229|31194|31232.5|31201|31218|31187|41
1706094600000|2024-01-24 11:10:00|31228|31193|31228|31193|31228|31193|31227.5|31192.5|3
1706094900000|2024-01-24 11:15:00|31227.5|31192.5|31221|31186|31227.5|31192.5|31221|31186|36
1706095200000|2024-01-24 11:20:00|31214|31194|31215|31195|31215|31195|31214|31194|3
1706095500000|2024-01-24 11:25:00|31214.5|31194.5|31221.5|31186.5|31222.5|31195|31214|31186|14
1706095800000|2024-01-24 11:30:00|31222|31187|31224|31189|31225|31190|31221.5|31186.5|29
1706096100000|2024-01-24 11:35:00|31223|31188|31230|31195|31231|31196|31221|31186|39
1706096400000|2024-01-24 11:40:00|31229.5|31194.5|31218.5|31183.5|31229.5|31194.5|31218.5|31183.5|20
1706096700000|2024-01-24 11:45:00|31218|31183|31212.5|31192.5|31218.5|31192.5|31210.5|31181.5|19
1706097000000|2024-01-24 11:50:00|31213|31193|31218|31183|31221|31193|31213|31181|22
1706097300000|2024-01-24 11:55:00|31217.5|31182.5|31207.5|31187.5|31218|31191|31207.5|31182|19
1706097600000|2024-01-24 12:00:00|31207|31187|31214.5|31179.5|31214.5|31187|31196.5|31169.5|40
1706097900000|2024-01-24 12:05:00|31214|31179|31207|31187|31215|31188|31205|31178|33
1706098200000|2024-01-24 12:10:00|31206.5|31186.5|31222|31187|31222|31188|31205.5|31185|15
1706098500000|2024-01-24 12:15:00|31222.5|31187.5|31223|31188|31228|31193|31222|31187|36
1706098800000|2024-01-24 12:20:00|31223.5|31188.5|31221|31186|31223.5|31188.5|31221|31186|14
1706099100000|2024-01-24 12:25:00|31214|31194|31222|31187|31222|31195.5|31214|31186.5|8
1706099400000|2024-01-24 12:30:00|31221.5|31186.5|31222|31187|31223|31188|31221.5|31186.5|12
1706099700000|2024-01-24 12:35:00|31221.5|31186.5|31214.5|31194.5|31222.5|31194.5|31213.5|31186|33
1706100000000|2024-01-24 12:40:00|31214|31194|31196.5|31161.5|31218|31194.5|31194|31159|55
1706100300000|2024-01-24 12:45:00|31196|31161|31190|31170|31196|31170.5|31187|31159|21
1706100600000|2024-01-24 12:50:00|31189.5|31169.5|31190|31170|31190|31170|31189.5|31169.5|2
1706100900000|2024-01-24 12:55:00|31189.5|31169.5|31189.5|31169.5|31190|31170|31188.5|31168.5|13
1706101200000|2024-01-24 13:00:00|31189|31169|31176.5|31141.5|31190|31170|31174.5|31141|55
1706101500000|2024-01-24 13:05:00|31175.5|31140.5|31176.5|31141.5|31178|31151.5|31160|31140|34
1706101800000|2024-01-24 13:10:00|31176|31141|31159.5|31124.5|31176|31149|31149|31123.5|50
1706102100000|2024-01-24 13:15:00|31159|31124|31152|31132|31159|31136|31151|31121.5|40
1706102400000|2024-01-24 13:20:00|31152.5|31132.5|31168.5|31133.5|31174|31146|31148|31128|40
1706102700000|2024-01-24 13:25:00|31169|31134|31157|31122|31177|31142|31157|31122|74
1706103000000|2024-01-24 13:30:00|31158|31123|31144.5|31109.5|31161|31131|31136|31107.5|93
1706103300000|2024-01-24 13:35:00|31145|31110|31148.5|31113.5|31148.5|31113.5|31145|31110|36
1706103600000|2024-01-24 13:40:00|31149|31114|31158|31123|31159|31133.5|31135.5|31108|51
1706103900000|2024-01-24 13:45:00|31157.5|31122.5|31151|31116|31159.5|31124.5|31148.5|31113.5|43
1706104200000|2024-01-24 13:50:00|31150.5|31115.5|31143.5|31123.5|31150.5|31129.5|31135.5|31110.5|58
1706104500000|2024-01-24 13:55:00|31144|31124|31135.5|31115.5|31144|31124|31132|31112|22
1706104800000|2024-01-24 14:00:00|31136|31116|31140.5|31120.5|31142|31122|31135.5|31115.5|27
1706105100000|2024-01-24 14:05:00|31140|31120|31166.5|31131.5|31171|31144|31139.5|31117.5|50
1706105400000|2024-01-24 14:10:00|31166|31131|31166.5|31131.5|31169|31134|31161|31126|39
1706105700000|2024-01-24 14:15:00|31166|31131|31154|31119|31166|31131|31152.5|31117.5|31
1706106000000|2024-01-24 14:20:00|31154.5|31119.5|31154|31119|31159|31124|31153.5|31118.5|16
1706106300000|2024-01-24 14:25:00|31151|31131|31155|31120|31160.5|31133.5|31147|31118.5|42
1706106600000|2024-01-24 14:30:00|31155.5|31120.5|31160.5|31140.5|31164.5|31140.5|31153.5|31120|38
1706106900000|2024-01-24 14:35:00|31160|31140|31163.5|31143.5|31165|31145|31160|31140|24
1706107200000|2024-01-24 14:40:00|31163|31143|31173|31131|31178.5|31143.5|31156|31128|51
1706107500000|2024-01-24 14:45:00|31174|31132|31185.5|31165.5|31189|31166.5|31173|31131|80
1706107800000|2024-01-24 14:50:00|31186|31166|31162.5|31142.5|31189|31169|31162.5|31142.5|79
1706108100000|2024-01-24 14:55:00|31163.5|31143.5|31168|31148|31168|31148|31157|31137|69
1706108400000|2024-01-24 15:00:00|31168.5|31148.5|31185.5|31165.5|31187|31167|31162.5|31142.5|52
1706108700000|2024-01-24 15:05:00|31185|31165|31159.5|31139.5|31191|31167.5|31159|31131|65
1706109000000|2024-01-24 15:10:00|31160|31140|31164.5|31144.5|31167|31147|31160|31140|39
1706109300000|2024-01-24 15:15:00|31164|31144|31149.5|31129.5|31164|31144|31147|31127|43
1706109600000|2024-01-24 15:20:00|31150|31130|31159.5|31139.5|31162|31142|31149.5|31129.5|39
1706109900000|2024-01-24 15:25:00|31160.5|31140.5|31152.5|31132.5|31161.5|31141.5|31152.5|31132.5|31
1706110200000|2024-01-24 15:30:00|31153|31133|31156.5|31136.5|31159.5|31139.5|31152.5|31132.5|21
1706110500000|2024-01-24 15:35:00|31157|31137|31171.5|31151.5|31188|31161|31157|31133|59
1706110800000|2024-01-24 15:40:00|31173.5|31153.5|31154.5|31134.5|31173.5|31153.5|31153.5|31133.5|71
1706111100000|2024-01-24 15:45:00|31155|31135|31169.5|31134.5|31171.5|31144|31154|31132.5|46
1706111400000|2024-01-24 15:50:00|31170|31135|31169|31149|31176.5|31149.5|31168.5|31135|18
1706111700000|2024-01-24 15:55:00|31169.5|31149.5|31158|31138|31169.5|31149.5|31158|31138|34
1706112000000|2024-01-24 16:00:00|31157.5|31137.5|31162|31142|31163|31143|31156|31136|17
1706112300000|2024-01-24 16:05:00|31162.5|31142.5|31176.5|31156.5|31176.5|31156.5|31162.5|31142.5|17
1706112600000|2024-01-24 16:10:00|31176|31156|31179|31159|31184.5|31164.5|31175|31155|48
1706112900000|2024-01-24 16:15:00|31179.5|31159.5|31172.5|31152.5|31180|31160|31172.5|31152.5|36
1706113200000|2024-01-24 16:20:00|31172|31152|31170.5|31150.5|31172.5|31152.5|31167|31147|18
1706113500000|2024-01-24 16:25:00|31170|31150|31170|31150|31170.5|31150.5|31164|31144|22
1706113800000|2024-01-24 16:30:00|31170.5|31150.5|31172|31152|31175|31155|31165.5|31145.5|40
1706114100000|2024-01-24 16:35:00|31172.5|31152.5|31179.5|31159.5|31179.5|31159.5|31172.5|31152.5|8
1706114400000|2024-01-24 16:40:00|31180|31160|31188.5|31168.5|31189|31169|31180|31160|24
1706114700000|2024-01-24 16:45:00|31189|31169|31186|31166|31189.5|31169.5|31185.5|31165.5|14
1706115000000|2024-01-24 16:50:00|31185.5|31165.5|31179|31159|31185.5|31165.5|31179|31159|18
1706115300000|2024-01-24 16:55:00|31178.5|31158.5|31177|31157|31180.5|31160.5|31175.5|31155.5|24
1706115600000|2024-01-24 17:00:00|31177.5|31157.5|31179|31159|31179|31159|31177.5|31157.5|2
1706115900000|2024-01-24 17:05:00|31179.5|31159.5|31179.5|31159.5|31179.5|31159.5|31177|31157|13
1706116200000|2024-01-24 17:10:00|31179|31159|31177.5|31157.5|31180|31160|31177|31157|14
1706116500000|2024-01-24 17:15:00|31178|31158|31179|31159|31179|31159|31178|31158|5
1706116800000|2024-01-24 17:20:00|31178.5|31158.5|31177.5|31157.5|31179|31159|31177.5|31157.5|7
1706117100000|2024-01-24 17:25:00|31175.5|31155.5|31162|31142|31175.5|31155.5|31162|31142|16
1706117400000|2024-01-24 17:30:00|31169|31134|31174.5|31139.5|31181|31146|31169|31134|24
1706117700000|2024-01-24 17:35:00|31174|31139|31174.5|31139.5|31174.5|31139.5|31173.5|31138.5|4
1706118300000|2024-01-24 17:45:00|31174|31139|31174|31139|31174|31139|31174|31139|1
1706118600000|2024-01-24 17:50:00|31174.5|31139.5|31172.5|31137.5|31174.5|31139.5|31172.5|31137.5|6
1706118900000|2024-01-24 17:55:00|31171.5|31136.5|31165|31130|31174.5|31145|31160|31126.5|49
1706119200000|2024-01-24 18:00:00|31165.5|31130.5|31186.5|31151.5|31186.5|31153.5|31159|31129|70
1706119500000|2024-01-24 18:05:00|31186|31151|31179.5|31159.5|31189|31162|31179.5|31151|23
1706119800000|2024-01-24 18:10:00|31180|31160|31178|31158|31181|31161|31177.5|31157.5|22
1706120100000|2024-01-24 18:15:00|31177.5|31157.5|31178|31158|31178.5|31158.5|31177|31157|10
1706120400000|2024-01-24 18:20:00|31178.5|31158.5|31184.5|31164.5|31185|31165|31178|31158|18
1706120700000|2024-01-24 18:25:00|31183.5|31163.5|31178.5|31158.5|31183.5|31163.5|31178|31158|24
1706121000000|2024-01-24 18:30:00|31179|31159|31179|31159|31180|31160|31179|31159|9
1706121300000|2024-01-24 18:35:00|31178.5|31158.5|31178|31158|31179.5|31159.5|31173.5|31153.5|28
1706121600000|2024-01-24 18:40:00|31186|31151|31182|31162|31187|31162.5|31180|31151|14
1706121900000|2024-01-24 18:45:00|31182.5|31162.5|31185.5|31165.5|31185.5|31165.5|31182.5|31162.5|16
1706122200000|2024-01-24 18:50:00|31185|31165|31185.5|31165.5|31185.5|31165.5|31184.5|31164.5|8
1706122500000|2024-01-24 18:55:00|31186|31166|31178.5|31158.5|31186.5|31166.5|31178.5|31158.5|13
1706122800000|2024-01-24 19:00:00|31177.5|31157.5|31182.5|31162.5|31190|31163|31176.5|31149.5|24
1706123100000|2024-01-24 19:05:00|31185|31165|31186|31166|31186|31166|31184.5|31164.5|9
1706123400000|2024-01-24 19:10:00|31186.5|31166.5|31187.5|31167.5|31187.5|31167.5|31185.5|31165.5|18
1706123700000|2024-01-24 19:15:00|31188|31168|31188.5|31168.5|31189.5|31169.5|31187.5|31167.5|8
1706124000000|2024-01-24 19:20:00|31189|31169|31196|31176|31198.5|31178.5|31189|31169|16
1706124300000|2024-01-24 19:25:00|31195.5|31175.5|31191|31171|31196|31176|31190.5|31170.5|23
1706124600000|2024-01-24 19:30:00|31190.5|31170.5|31190.5|31170.5|31191|31171|31190|31170|13
1706124900000|2024-01-24 19:35:00|31190|31170|31192.5|31172.5|31193|31173|31189.5|31169.5|13
1706125200000|2024-01-24 19:40:00|31192|31172|31189.5|31169.5|31193.5|31173.5|31189|31169|18
1706125500000|2024-01-24 19:45:00|31189|31169|31189|31169|31189|31169|31189|31169|1
1706125800000|2024-01-24 19:50:00|31188.5|31168.5|31189.5|31169.5|31189.5|31169.5|31188.5|31168.5|3
1706126100000|2024-01-24 19:55:00|31190|31170|31189|31169|31191|31171|31189|31169|12
1706126400000|2024-01-24 20:00:00|31189.5|31169.5|31190.5|31170.5|31190.5|31170.5|31189.5|31169.5|3
1706126700000|2024-01-24 20:05:00|31190|31170|31185.5|31150.5|31190|31170|31175.5|31148|28
1706127000000|2024-01-24 20:10:00|31186|31151|31191|31156|31191.5|31156.5|31186|31151|30
1706127300000|2024-01-24 20:15:00|31191.5|31156.5|31190.5|31155.5|31191.5|31156.5|31190.5|31155.5|3
1706127600000|2024-01-24 20:20:00|31192|31157|31187|31152|31193|31164|31180|31151.5|13
1706127900000|2024-01-24 20:25:00|31189|31154|31181.5|31161.5|31189.5|31161.5|31179.5|31151.5|18
1706128200000|2024-01-24 20:30:00|31180.5|31160.5|31184|31164|31184|31164|31179.5|31159.5|9
1706128500000|2024-01-24 20:35:00|31184.5|31164.5|31191|31156|31192|31165|31183.5|31156|13
1706128800000|2024-01-24 20:40:00|31190.5|31155.5|31183.5|31163.5|31190.5|31164|31180|31154.5|28
1706129100000|2024-01-24 20:45:00|31184|31164|31195.5|31160.5|31196|31165|31184|31156.5|17
1706129400000|2024-01-24 20:50:00|31197|31162|31203|31168|31203|31168|31196.5|31161.5|20
1706129700000|2024-01-24 20:55:00|31202.5|31167.5|31196|31176|31202.5|31178|31193|31166|23
1706148000000|2024-01-25 02:00:00|31106|31086|31108.5|31088.5|31128.5|31106|31106|31086|55
1706148300000|2024-01-25 02:05:00|31109|31089|31120.5|31100.5|31120.5|31100.5|31097|31077|78
1706148600000|2024-01-25 02:10:00|31121|31101|31114|31094|31124.5|31104.5|31114|31094|83
1706148900000|2024-01-25 02:15:00|31114.5|31094.5|31136|31116|31136|31116|31114.5|31094.5|92
1706149200000|2024-01-25 02:20:00|31135|31115|31127.5|31107.5|31135|31115|31127|31107|24
1706149500000|2024-01-25 02:25:00|31127|31107|31112.5|31092.5|31127.5|31107.5|31109.5|31089.5|73
1706149800000|2024-01-25 02:30:00|31113|31093|31110.5|31090.5|31117.5|31097.5|31108.5|31088.5|42
1706150100000|2024-01-25 02:35:00|31117.5|31097.5|31122.5|31102.5|31122.5|31102.5|31116.5|31096.5|15
1706150400000|2024-01-25 02:40:00|31123|31103|31133.5|31113.5|31136.5|31116.5|31123|31103|51
1706150700000|2024-01-25 02:45:00|31137.5|31117.5|31132.5|31112.5|31138|31118|31132.5|31112.5|30
1706151000000|2024-01-25 02:50:00|31133|31113|31133.5|31113.5|31137.5|31117.5|31132.5|31112.5|15
1706151300000|2024-01-25 02:55:00|31133|31113|31132.5|31112.5|31133|31113|31122|31102|31
1706151600000|2024-01-25 03:00:00|31132|31112|31131|31111|31132|31112|31122|31102|55
1706151900000|2024-01-25 03:05:00|31130|31110|31120|31100|31130|31110|31116.5|31096.5|52
1706152200000|2024-01-25 03:10:00|31120.5|31100.5|31136|31101|31136.5|31109|31119.5|31099.5|41
1706152500000|2024-01-25 03:15:00|31136.5|31101.5|31127|31107|31139|31111.5|31127|31097|56
1706152800000|2024-01-25 03:20:00|31127.5|31107.5|31132|31112|31133|31113|31127.5|31107.5|11
1706153100000|2024-01-25 03:25:00|31132.5|31112.5|31133.5|31113.5|31135|31115|31132|31112|21
1706153400000|2024-01-25 03:30:00|31133|31113|31150|31130|31156.5|31136.5|31133|31113|50
1706153700000|2024-01-25 03:35:00|31150.5|31130.5|31151|31131|31153|31133|31147.5|31127.5|33
1706154000000|2024-01-25 03:40:00|31150.5|31130.5|31163.5|31143.5|31168|31148|31150|31130|55
1706154300000|2024-01-25 03:45:00|31163|31143|31158.5|31138.5|31171|31143|31158|31131.5|29
1706154600000|2024-01-25 03:50:00|31159|31139|31158.5|31138.5|31161.5|31141.5|31158.5|31138.5|41
1706154900000|2024-01-25 03:55:00|31159|31139|31161.5|31141.5|31161.5|31141.5|31157.5|31137.5|20
1706155200000|2024-01-25 04:00:00|31161|31141|31161|31141|31162|31142|31160|31140|14
1706155500000|2024-01-25 04:05:00|31160.5|31140.5|31159|31139|31161|31141|31157.5|31137.5|18
1706155800000|2024-01-25 04:10:00|31159.5|31139.5|31162|31142|31164|31144|31156.5|31136.5|17
1706156100000|2024-01-25 04:15:00|31161.5|31141.5|31164|31144|31164|31144|31161|31141|9
1706156400000|2024-01-25 04:20:00|31163.5|31143.5|31163.5|31143.5|31164|31144|31163|31143|9
1706156700000|2024-01-25 04:25:00|31164.5|31144.5|31185|31165|31193|31165.5|31164.5|31144.5|60
1706157000000|2024-01-25 04:30:00|31185.5|31165.5|31194|31174|31203|31183|31184|31164|39
1706157300000|2024-01-25 04:35:00|31192.5|31172.5|31185|31165|31192.5|31172.5|31179.5|31159.5|59
1706157600000|2024-01-25 04:40:00|31184.5|31164.5|31189|31169|31190.5|31170.5|31184.5|31164.5|26
1706157900000|2024-01-25 04:45:00|31188.5|31168.5|31188|31168|31189|31169|31187|31167|36
1706158200000|2024-01-25 04:50:00|31188.5|31168.5|31190.5|31170.5|31190.5|31170.5|31188.5|31168.5|93
1706158500000|2024-01-25 04:55:00|31190|31170|31187|31167|31190.5|31170.5|31185.5|31165.5|34
1706158800000|2024-01-25 05:00:00|31186|31166|31190.5|31170.5|31191.5|31171.5|31186|31166|29
1706159100000|2024-01-25 05:05:00|31189.5|31169.5|31188|31168|31191|31171|31188|31168|24
1706159400000|2024-01-25 05:10:00|31188.5|31168.5|31189.5|31169.5|31189.5|31169.5|31188.5|31168.5|15
1706159700000|2024-01-25 05:15:00|31186|31166|31187|31167|31187.5|31167.5|31185.5|31165.5|12
1706160000000|2024-01-25 05:20:00|31187.5|31167.5|31190.5|31170.5|31191|31171|31187.5|31167.5|23
1706160300000|2024-01-25 05:25:00|31190|31170|31200.5|31180.5|31202|31182|31189.5|31169.5|22
1706160600000|2024-01-25 05:30:00|31201|31181|31202.5|31182.5|31203|31183|31197.5|31177.5|19
1706160900000|2024-01-25 05:35:00|31203|31183|31202|31182|31206.5|31186.5|31202|31182|16
1706161200000|2024-01-25 05:40:00|31201.5|31181.5|31202.5|31182.5|31202.5|31182.5|31199.5|31179.5|7
1706161500000|2024-01-25 05:45:00|31203|31183|31206.5|31186.5|31206.5|31186.5|31202.5|31182.5|9
1706161800000|2024-01-25 05:50:00|31206|31186|31206|31186|31206|31186|31205|31185|17
1706162100000|2024-01-25 05:55:00|31205.5|31185.5|31207.5|31187.5|31208|31188|31200|31180|32
1706162400000|2024-01-25 06:00:00|31207|31187|31202.5|31182.5|31216.5|31196.5|31194|31174|51
1706162700000|2024-01-25 06:05:00|31203|31183|31197.5|31177.5|31203|31183|31188.5|31168.5|45
1706163000000|2024-01-25 06:10:00|31198|31178|31206|31186|31211.5|31191.5|31198|31178|44
1706163300000|2024-01-25 06:15:00|31205.5|31185.5|31184|31164|31206|31186|31181|31147.5|48
1706163600000|2024-01-25 06:20:00|31183.5|31163.5|31197.5|31177.5|31199|31179|31183.5|31163.5|30
1706163900000|2024-01-25 06:25:00|31197|31177|31200|31180|31207.5|31187.5|31194|31174|35
1706164200000|2024-01-25 06:30:00|31199.5|31179.5|31207.5|31187.5|31208|31188|31196|31176|30
1706164500000|2024-01-25 06:35:00|31207|31187|31200|31180|31207.5|31187.5|31194|31174|35
1706164800000|2024-01-25 06:40:00|31199.5|31179.5|31196.5|31176.5|31201.5|31181.5|31196.5|31176.5|10
1706165100000|2024-01-25 06:45:00|31196|31176|31188|31168|31196|31176|31187|31167|26
1706165400000|2024-01-25 06:50:00|31188.5|31168.5|31197.5|31177.5|31197.5|31177.5|31185.5|31165.5|41
1706165700000|2024-01-25 06:55:00|31197|31177|31191.5|31171.5|31197|31177|31191|31171|29
1706166000000|2024-01-25 07:00:00|31192|31172|31192|31172|31197.5|31177.5|31191|31171|41
1706166300000|2024-01-25 07:05:00|31191.5|31171.5|31192.5|31172.5|31197|31177|31187|31167|36
1706166600000|2024-01-25 07:10:00|31192|31172|31190.5|31170.5|31192.5|31172.5|31190.5|31170.5|12
1706166900000|2024-01-25 07:15:00|31191|31171|31191|31171|31191.5|31171.5|31191|31171|3
1706167200000|2024-01-25 07:20:00|31191.5|31171.5|31193.5|31173.5|31194|31174|31191|31171|17
1706167500000|2024-01-25 07:25:00|31194|31174|31200|31180|31201.5|31181.5|31194|31174|25
1706167800000|2024-01-25 07:30:00|31199.5|31179.5|31191|31171|31199.5|31179.5|31191|31171|12
1706168100000|2024-01-25 07:35:00|31191.5|31171.5|31191.5|31171.5|31191.5|31171.5|31191.5|31171.5|1
1706168400000|2024-01-25 07:40:00|31192|31172|31188.5|31168.5|31193|31173|31188|31168|21
1706168700000|2024-01-25 07:45:00|31189|31169|31190.5|31170.5|31191|31171|31186|31166|15
1706169000000|2024-01-25 07:50:00|31190|31170|31190|31170|31192|31172|31187.5|31167.5|10
1706169300000|2024-01-25 07:55:00|31192.5|31172.5|31192.5|31172.5|31200|31175.5|31192.5|31165|28
1706169600000|2024-01-25 08:00:00|31193|31173|31196|31176|31197.5|31177.5|31192.5|31172.5|25
1706169900000|2024-01-25 08:05:00|31195.5|31175.5|31195.5|31175.5|31196.5|31176.5|31193.5|31173.5|23
1706170200000|2024-01-25 08:10:00|31196|31176|31196.5|31176.5|31204.5|31184.5|31196|31176|22
1706170500000|2024-01-25 08:15:00|31210|31190|31229.5|31194.5|31235|31200|31205|31183|52
1706170800000|2024-01-25 08:20:00|31230|31195|31229|31209|31241|31221|31225.5|31194.5|75
1706171100000|2024-01-25 08:25:00|31230|31210|31234.5|31199.5|31246|31220|31226.5|31191.5|93
1706171400000|2024-01-25 08:30:00|31235|31200|31223|31188|31235.5|31200.5|31221.5|31186.5|53
1706171700000|2024-01-25 08:35:00|31224|31189|31210|31190|31225|31190|31208.5|31181|25
1706172000000|2024-01-25 08:40:00|31210.5|31190.5|31220.5|31185.5|31221.5|31194.5|31210|31185.5|9
1706172300000|2024-01-25 08:45:00|31220|31185|31241|31206|31241|31206|31219.5|31184.5|61
1706172600000|2024-01-25 08:50:00|31235.5|31200.5|31240.5|31205.5|31241.5|31212|31232|31198.5|21
1706172900000|2024-01-25 08:55:00|31241|31206|31245.5|31210.5|31249.5|31214.5|31239.5|31204.5|43
1706173200000|2024-01-25 09:00:00|31246|31211|31247|31210|31248|31212|31243|31208|44
1706173500000|2024-01-25 09:05:00|31246|31211|31248|31213|31251.5|31216.5|31245|31209|51
1706173800000|2024-01-25 09:10:00|31249|31212|31251|31211|31251|31213|31247|31209|24
1706174100000|2024-01-25 09:15:00|31250|31210|31239|31204|31251|31212|31239|31204|38
1706174400000|2024-01-25 09:20:00|31238.5|31203.5|31237|31202|31238.5|31203.5|31234.5|31199.5|22
1706174700000|2024-01-25 09:25:00|31237.5|31202.5|31244|31209|31245.5|31210.5|31237|31202|33
1706175000000|2024-01-25 09:30:00|31244.5|31209.5|31247|31212|31247.5|31212.5|31244|31209|35
1706175300000|2024-01-25 09:35:00|31247.5|31212.5|31243|31208|31247.5|31212.5|31241.5|31206.5|24
1706175600000|2024-01-25 09:40:00|31243.5|31208.5|31243.5|31208.5|31247|31212|31243.5|31208.5|37
1706175900000|2024-01-25 09:45:00|31244|31209|31235.5|31200.5|31244.5|31210.5|31221|31194|75
1706176200000|2024-01-25 09:50:00|31235|31200|31236|31201|31239|31204|31234.5|31199.5|31
1706176500000|2024-01-25 09:55:00|31235.5|31200.5|31234|31199|31235.5|31200.5|31234|31199|3
1706177100000|2024-01-25 10:05:00|31231|31196|31222.5|31202.5|31231|31203|31222.5|31194|10
1706177400000|2024-01-25 10:10:00|31223.5|31203.5|31216|31174|31230|31203.5|31158.5|31116.5|99
1706177700000|2024-01-25 10:15:00|31216.5|31174.5|31221.5|31201.5|31228|31201.5|31211|31170|69
1706178000000|2024-01-25 10:20:00|31222|31202|31228.5|31208.5|31230|31210|31221.5|31201.5|21
1706178300000|2024-01-25 10:25:00|31229|31209|31233|31213|31237|31217|31227|31207|27
1706178600000|2024-01-25 10:30:00|31233.5|31213.5|31233.5|31213.5|31235.5|31215.5|31233|31213|21
1706178900000|2024-01-25 10:35:00|31233|31213|31232|31212|31234|31214|31232|31212|7
1706179200000|2024-01-25 10:40:00|31232.5|31212.5|31226.5|31206.5|31234|31214|31225.5|31205.5|25
1706179500000|2024-01-25 10:45:00|31226|31206|31233.5|31213.5|31239.5|31214|31226|31197.5|21
1706179800000|2024-01-25 10:50:00|31234|31214|31229.5|31209.5|31234|31214|31227|31207|24
1706180100000|2024-01-25 10:55:00|31229|31209|31209.5|31167.5|31248|31212.5|31207.5|31165.5|68
1706180400000|2024-01-25 11:00:00|31210.5|31168.5|31235.5|31200.5|31243|31204|31210.5|31168.5|73
1706180700000|2024-01-25 11:05:00|31236|31201|31236|31201|31237.5|31202.5|31235.5|31200.5|19
1706181000000|2024-01-25 11:10:00|31236.5|31201.5|31236|31201|31237.5|31202.5|31236|31201|10
1706181300000|2024-01-25 11:15:00|31236.5|31201.5|31237|31202|31241.5|31206.5|31236.5|31201.5|26
1706181600000|2024-01-25 11:20:00|31230|31210|31233.5|31213.5|31233.5|31213.5|31230|31210|9
1706181900000|2024-01-25 11:25:00|31233|31213|31236|31201|31241.5|31218.5|31233|31199.5|24
1706182200000|2024-01-25 11:30:00|31235.5|31200.5|31237|31202|31241|31206|31235.5|31200.5|28
1706182500000|2024-01-25 11:35:00|31237.5|31202.5|31237|31202|31237.5|31202.5|31236.5|31201.5|4
1706182800000|2024-01-25 11:40:00|31236.5|31201.5|31237|31202|31237|31202|31235.5|31200.5|60
1706183100000|2024-01-25 11:45:00|31237.5|31202.5|31231.5|31196.5|31237.5|31202.5|31231.5|31196.5|14
1706183400000|2024-01-25 11:50:00|31231|31196|31229.5|31194.5|31231.5|31205.5|31221|31191.5|60
1706183700000|2024-01-25 11:55:00|31229|31194|31225|31190|31230|31195|31225|31190|49
1706184000000|2024-01-25 12:00:00|31224.5|31189.5|31231|31196|31231|31196|31224|31189|10
1706184300000|2024-01-25 12:05:00|31230.5|31195.5|31230|31195|31233.5|31198.5|31230|31195|6
1706184600000|2024-01-25 12:10:00|31229.5|31194.5|31231.5|31196.5|31233.5|31206|31221.5|31192.5|33
1706184900000|2024-01-25 12:15:00|31228|31193|31223|31203|31231|31204|31223|31193|12
1706185200000|2024-01-25 12:20:00|31223.5|31203.5|31230|31195|31230.5|31203.5|31223|31195|5
1706185500000|2024-01-25 12:25:00|31231|31196|31225|31205|31231|31207|31224|31196|11
1706185800000|2024-01-25 12:30:00|31227|31207|31252|31210|31297|31255|31227|31206|84
1706186100000|2024-01-25 12:35:00|31251.5|31209.5|31241|31206|31254|31216|31238|31203|50
1706186400000|2024-01-25 12:40:00|31234|31214|31231.5|31211.5|31234|31214|31226.5|31197.5|19
1706186700000|2024-01-25 12:45:00|31232|31212|31232|31212|31232.5|31212.5|31232|31212|3
1706187300000|2024-01-25 12:55:00|31231.5|31211.5|31231.5|31211.5|31231.5|31211.5|31231|31211|3
1706187600000|2024-01-25 13:00:00|31231|31211|31228|31208|31231.5|31211.5|31226|31206|26
1706187900000|2024-01-25 13:05:00|31222|31187|31223.5|31188.5|31228|31190|31177.5|31135.5|122
1706188200000|2024-01-25 13:10:00|31224|31189|31220.5|31185.5|31227.5|31192.5|31206|31164|77
1706188500000|2024-01-25 13:15:00|31220|31185|31218.5|31183.5|31223.5|31188.5|31217.5|31182.5|73
1706188800000|2024-01-25 13:20:00|31219|31184|31219.5|31184.5|31225|31190|31218.5|31183.5|52
1706189100000|2024-01-25 13:25:00|31219|31184|31189.5|31147.5|31221|31186|31181.5|31139.5|41
1706189400000|2024-01-25 13:30:00|31190|31148|31182|31144|31229.5|31187.5|31181|31143|111
1706189700000|2024-01-25 13:35:00|31183|31145|31189|31154|31191|31154|31170|31134|75
1706190000000|2024-01-25 13:40:00|31188.5|31153.5|31185|31150|31189|31154|31178|31143|36
1706190300000|2024-01-25 13:45:00|31184|31149|31184|31149|31188|31153|31176|31141|48
1706190600000|2024-01-25 13:50:00|31183|31148|31192|31157|31193|31158|31181.5|31146.5|77
1706190900000|2024-01-25 13:55:00|31191.5|31156.5|31186|31151|31192|31157|31186|31151|43
1706191200000|2024-01-25 14:00:00|31189|31154|31188|31153|31193.5|31158.5|31181.5|31146.5|86
1706191500000|2024-01-25 14:05:00|31187.5|31152.5|31180.5|31145.5|31187.5|31152.5|31179.5|31144.5|48
1706191800000|2024-01-25 14:10:00|31180|31145|31180.5|31145.5|31190.5|31155.5|31172|31145|69
1706192100000|2024-01-25 14:15:00|31180|31145|31186.5|31151.5|31187|31152|31180|31145|42
1706192400000|2024-01-25 14:20:00|31187|31152|31186|31151|31192.5|31157.5|31186|31151|36
1706192700000|2024-01-25 14:25:00|31179|31159|31175.5|31155.5|31179|31159|31174.5|31154.5|19
1706193000000|2024-01-25 14:30:00|31176|31156|31179|31159|31185.5|31165.5|31172|31152|53
1706193300000|2024-01-25 14:35:00|31180|31160|31182.5|31162.5|31183|31163|31179|31159|41
1706193600000|2024-01-25 14:40:00|31183|31163|31185.5|31165.5|31187.5|31167.5|31180.5|31160.5|38
1706193900000|2024-01-25 14:45:00|31186|31166|31192.5|31157.5|31192.5|31167.5|31181.5|31154.5|30
1706194200000|2024-01-25 14:50:00|31192|31157|31177|31157|31192|31163|31177|31156|22
1706194500000|2024-01-25 14:55:00|31176|31156|31175.5|31155.5|31176|31156|31172|31152|17
1706194800000|2024-01-25 15:00:00|31175|31155|31178.5|31158.5|31183|31160|31174.5|31147.5|24
1706195100000|2024-01-25 15:05:00|31178|31158|31180.5|31145.5|31180.5|31159.5|31170.5|31144|37
1706195400000|2024-01-25 15:10:00|31181|31146|31200.5|31180.5|31200.5|31180.5|31176.5|31146|59
1706195700000|2024-01-25 15:15:00|31201|31181|31210|31175|31213.5|31181|31190.5|31155|88
1706196000000|2024-01-25 15:20:00|31209|31174|31184.5|31164.5|31209|31174|31184|31162|45
1706196300000|2024-01-25 15:25:00|31185|31165|31187|31167|31188.5|31168.5|31177|31157|42
1706196600000|2024-01-25 15:30:00|31186.5|31166.5|31193.5|31173.5|31194.5|31174.5|31186.5|31166.5|25
1706196900000|2024-01-25 15:35:00|31194|31174|31194.5|31174.5|31195|31175|31194|31174|11
1706197200000|2024-01-25 15:40:00|31203.5|31183.5|31202|31182|31207.5|31187.5|31201|31181|24
1706197500000|2024-01-25 15:45:00|31201.5|31181.5|31198.5|31178.5|31202|31182|31197|31177|14
1706197800000|2024-01-25 15:50:00|31199|31179|31207.5|31187.5|31208|31188|31199|31179|20
1706198100000|2024-01-25 15:55:00|31207|31187|31201.5|31181.5|31207.5|31187.5|31201.5|31181.5|17
1706198400000|2024-01-25 16:00:00|31201|31181|31202.5|31182.5|31205|31185|31201|31181|29
1706198700000|2024-01-25 16:05:00|31202|31182|31206|31186|31206|31186|31195|31175|30
1706199000000|2024-01-25 16:10:00|31205.5|31185.5|31205|31185|31206.5|31186.5|31204.5|31184.5|20
1706199300000|2024-01-25 16:15:00|31204.5|31184.5|31206.5|31186.5|31207|31187|31198|31178|46
1706199600000|2024-01-25 16:20:00|31206|31186|31205.5|31185.5|31206.5|31186.5|31205.5|31185.5|10
1706199900000|2024-01-25 16:25:00|31206|31186|31227|31192|31227|31198.5|31206|31186|20
1706200200000|2024-01-25 16:30:00|31227.5|31192.5|31232|31197|31232|31197|31227.5|31192.5|17
1706200500000|2024-01-25 16:35:00|31225.5|31205.5|31247|31212|31249.5|31225.5|31222.5|31202.5|58
1706200800000|2024-01-25 16:40:00|31248|31213|31256|31221|31258|31223|31246.5|31211.5|37
1706201100000|2024-01-25 16:45:00|31255|31220|31253|31218|31255|31220|31251|31216|38
1706201400000|2024-01-25 16:50:00|31252.5|31217.5|31245.5|31210.5|31256|31221|31245.5|31210.5|24
1706201700000|2024-01-25 16:55:00|31245|31210|31237|31217|31246.5|31218.5|31237|31210|15
1706202000000|2024-01-25 17:00:00|31237.5|31217.5|31252.5|31217.5|31254|31225.5|31237|31214|43
1706202300000|2024-01-25 17:05:00|31253|31218|31257|31222|31260|31225|31253|31218|43
1706202600000|2024-01-25 17:10:00|31257.5|31222.5|31252|31217|31258|31223|31251.5|31216.5|28
1706202900000|2024-01-25 17:15:00|31251.5|31216.5|31205.5|31170.5|31251.5|31216.5|31204.5|31169.5|83
1706203200000|2024-01-25 17:20:00|31205|31170|31201.5|31181.5|31205.5|31182.5|31200.5|31170|16
1706203500000|2024-01-25 17:25:00|31202|31182|31201.5|31181.5|31203|31183|31201|31181|12
1706203800000|2024-01-25 17:30:00|31202|31182|31221.5|31186.5|31222|31195.5|31202|31182|20
1706204100000|2024-01-25 17:35:00|31222|31187|31238.5|31203.5|31239|31216|31222|31187|42
1706204400000|2024-01-25 17:40:00|31239|31204|31236.5|31201.5|31241.5|31206.5|31235|31200|23
1706204700000|2024-01-25 17:45:00|31236|31201|31238.5|31203.5|31239|31204|31230.5|31195.5|22
1706205000000|2024-01-25 17:50:00|31239|31204|31236.5|31201.5|31239.5|31204.5|31235|31200|27
1706205300000|2024-01-25 17:55:00|31236|31201|31223.5|31188.5|31236|31201|31223|31188|36
1706205600000|2024-01-25 18:00:00|31223|31188|31225|31190|31232|31197|31221|31186|52
1706205900000|2024-01-25 18:05:00|31225.5|31190.5|31210.5|31190.5|31229.5|31194.5|31210.5|31186.5|24
1706206200000|2024-01-25 18:10:00|31211|31191|31207.5|31187.5|31211.5|31191.5|31207.5|31187.5|11
1706206500000|2024-01-25 18:15:00|31208|31188|31221.5|31186.5|31221.5|31193|31208|31184.5|27
1706206800000|2024-01-25 18:20:00|31222|31187|31219|31199|31227.5|31199.5|31218|31186.5|33
1706207100000|2024-01-25 18:25:00|31218.5|31198.5|31216|31196|31218.5|31198.5|31216|31196|9
1706207400000|2024-01-25 18:30:00|31215.5|31195.5|31216|31196|31216.5|31196.5|31215.5|31195.5|8
1706207700000|2024-01-25 18:35:00|31216.5|31196.5|31238|31203|31238|31211.5|31216.5|31196.5|37
1706208000000|2024-01-25 18:40:00|31237.5|31202.5|31238.5|31203.5|31238.5|31203.5|31236.5|31201.5|21
1706208300000|2024-01-25 18:45:00|31238|31203|31238.5|31203.5|31238.5|31203.5|31237.5|31202.5|6
1706208600000|2024-01-25 18:50:00|31238|31203|31238.5|31203.5|31239|31204|31238|31203|4
1706208900000|2024-01-25 18:55:00|31239|31204|31241.5|31206.5|31241.5|31206.5|31239|31204|16
1706209200000|2024-01-25 19:00:00|31243.5|31208.5|31245|31210|31245.5|31210.5|31243.5|31208.5|13
1706209500000|2024-01-25 19:05:00|31245.5|31210.5|31245.5|31210.5|31245.5|31210.5|31244.5|31209.5|5
1706209800000|2024-01-25 19:10:00|31245|31210|31247.5|31212.5|31248.5|31213.5|31241.5|31206.5|19
1706210100000|2024-01-25 19:15:00|31248|31213|31241|31206|31248|31213|31239.5|31204.5|16
1706210400000|2024-01-25 19:20:00|31240.5|31205.5|31240|31220|31242|31220.5|31236.5|31205.5|19
1706210700000|2024-01-25 19:25:00|31239.5|31219.5|31238|31218|31239.5|31219.5|31237.5|31217.5|12
1706211000000|2024-01-25 19:30:00|31238.5|31218.5|31240.5|31205.5|31246|31218.5|31238|31205.5|21
1706211300000|2024-01-25 19:35:00|31240|31205|31229|31209|31240|31209.5|31229|31201|8
1706211600000|2024-01-25 19:40:00|31226.5|31206.5|31234.5|31199.5|31235.5|31206.5|31225|31198.5|15
1706211900000|2024-01-25 19:45:00|31234|31199|31235|31200|31235.5|31200.5|31232.5|31197.5|9
1706212200000|2024-01-25 19:50:00|31235.5|31200.5|31235|31200|31236|31201|31234.5|31199.5|10
1706212500000|2024-01-25 19:55:00|31235.5|31200.5|31231.5|31196.5|31235.5|31200.5|31231.5|31196.5|19
1706212800000|2024-01-25 20:00:00|31232|31197|31229|31194|31232.5|31197.5|31228.5|31193.5|9
1706213100000|2024-01-25 20:05:00|31228.5|31193.5|31228.5|31193.5|31229|31194|31227.5|31192.5|18
1706213400000|2024-01-25 20:10:00|31229|31194|31228.5|31193.5|31229.5|31194.5|31228|31193|16
1706213700000|2024-01-25 20:15:00|31229|31194|31233|31198|31234.5|31199.5|31229|31194|20
1706214000000|2024-01-25 20:20:00|31232.5|31197.5|31231|31196|31237|31202|31230.5|31195.5|12
1706214300000|2024-01-25 20:25:00|31230.5|31195.5|31223.5|31203.5|31231|31203.5|31223|31194.5|12
1706214600000|2024-01-25 20:30:00|31224|31204|31237|31202|31237.5|31210|31224|31202|7
1706214900000|2024-01-25 20:35:00|31237.5|31202.5|31233|31198|31238|31203|31233|31198|13
1706215200000|2024-01-25 20:40:00|31232.5|31197.5|31233|31198|31233|31198|31232.5|31197.5|4
1706215500000|2024-01-25 20:45:00|31232.5|31197.5|31233|31198|31233|31198|31232.5|31197.5|2
1706215800000|2024-01-25 20:50:00|31235|31200|31232.5|31197.5|31235.5|31200.5|31231.5|31196.5|7
1706216100000|2024-01-25 20:55:00|31230.5|31195.5|31229|31194|31232.5|31197.5|31227|31192|19
1706234400000|2024-01-26 02:00:00|31193|31173|31184.5|31164.5|31193|31173|31182|31162|57
1706234700000|2024-01-26 02:05:00|31183|31163|31187.5|31167.5|31189|31169|31179|31159|23
1706235000000|2024-01-26 02:10:00|31188|31168|31169|31149|31189|31169|31164.5|31144.5|60
1706235300000|2024-01-26 02:15:00|31170|31150|31158|31138|31178|31158|31157|31137|47
1706235600000|2024-01-26 02:20:00|31159|31139|31157|31137|31161|31141|31153|31133|37
1706235900000|2024-01-26 02:25:00|31155|31135|31153|31133|31157|31137|31148.5|31128.5|42
1706236200000|2024-01-26 02:30:00|31152|31132|31158.5|31138.5|31160|31140|31151|31131|56
1706236500000|2024-01-26 02:35:00|31158|31138|31169|31149|31169.5|31149.5|31158|31138|34
1706236800000|2024-01-26 02:40:00|31169.5|31149.5|31167.5|31147.5|31172.5|31152.5|31166|31146|32
1706237100000|2024-01-26 02:45:00|31168|31148|31169|31149|31182|31162|31168|31148|43
1706237400000|2024-01-26 02:50:00|31168.5|31148.5|31162|31142|31168.5|31148.5|31158.5|31138.5|56
1706237700000|2024-01-26 02:55:00|31161.5|31141.5|31160.5|31140.5|31162.5|31142.5|31160|31140|17
1706238000000|2024-01-26 03:00:00|31160|31140|31157.5|31137.5|31160.5|31140.5|31157|31137|28
1706238300000|2024-01-26 03:05:00|31158|31138|31161.5|31141.5|31161.5|31141.5|31157.5|31137.5|12
1706238600000|2024-01-26 03:10:00|31158.5|31138.5|31160|31140|31162.5|31142.5|31158.5|31138.5|29
1706238900000|2024-01-26 03:15:00|31162|31142|31162|31142|31163|31143|31160.5|31140.5|17
1706239200000|2024-01-26 03:20:00|31162.5|31142.5|31161|31141|31163|31143|31161|31141|18
1706239500000|2024-01-26 03:25:00|31161.5|31141.5|31162.5|31142.5|31162.5|31142.5|31161|31141|9
1706239800000|2024-01-26 03:30:00|31158.5|31138.5|31157.5|31137.5|31158.5|31138.5|31157|31137|5
1706240100000|2024-01-26 03:35:00|31158|31138|31162.5|31142.5|31163|31143|31158|31138|4
1706240400000|2024-01-26 03:40:00|31163|31143|31163|31143|31163|31143|31162.5|31142.5|3
1706241000000|2024-01-26 03:50:00|31162.5|31142.5|31163|31143|31164|31144|31160|31140|24
1706241300000|2024-01-26 03:55:00|31163.5|31143.5|31163|31143|31163.5|31143.5|31163|31143|2
1706241600000|2024-01-26 04:00:00|31163.5|31143.5|31168.5|31148.5|31168.5|31148.5|31163|31143|19
1706241900000|2024-01-26 04:05:00|31168|31148|31163|31143|31168|31148|31163|31143|8
1706242200000|2024-01-26 04:10:00|31163.5|31143.5|31164|31144|31164|31144|31163.5|31143.5|2
1706242500000|2024-01-26 04:15:00|31164.5|31144.5|31163|31143|31164.5|31144.5|31163|31143|3
1706242800000|2024-01-26 04:20:00|31163.5|31143.5|31163|31143|31164|31144|31163|31143|6
1706243100000|2024-01-26 04:25:00|31163.5|31143.5|31164|31144|31164|31144|31163.5|31143.5|2
1706243700000|2024-01-26 04:35:00|31164.5|31144.5|31164|31144|31164.5|31144.5|31164|31144|2
1706244900000|2024-01-26 04:55:00|31164.5|31144.5|31164.5|31144.5|31165|31145|31164|31144|7
1706245200000|2024-01-26 05:00:00|31165|31145|31166.5|31146.5|31167.5|31147.5|31164|31144|11
1706245500000|2024-01-26 05:05:00|31166|31146|31166|31146|31166|31146|31166|31146|1
1706245800000|2024-01-26 05:10:00|31165.5|31145.5|31166|31146|31166|31146|31165.5|31145.5|4
1706246400000|2024-01-26 05:20:00|31166.5|31146.5|31163|31143|31166.5|31146.5|31163|31143|5
1706246700000|2024-01-26 05:25:00|31162.5|31142.5|31163|31143|31163|31143|31162.5|31142.5|2
1706247000000|2024-01-26 05:30:00|31162.5|31142.5|31162.5|31142.5|31163|31143|31162.5|31142.5|5
1706247300000|2024-01-26 05:35:00|31158.5|31138.5|31158|31138|31161|31141|31157.5|31137.5|23
1706247600000|2024-01-26 05:40:00|31157.5|31137.5|31157.5|31137.5|31158.5|31138.5|31157|31137|21
1706247900000|2024-01-26 05:45:00|31157|31137|31157.5|31137.5|31158|31138|31156.5|31136.5|20
1706248200000|2024-01-26 05:50:00|31157|31137|31156.5|31136.5|31157|31137|31156.5|31136.5|6
1706248500000|2024-01-26 05:55:00|31157|31137|31161|31141|31161.5|31141.5|31152|31132|32
1706248800000|2024-01-26 06:00:00|31161.5|31141.5|31163|31143|31163|31143|31161|31141|24
1706249100000|2024-01-26 06:05:00|31163.5|31143.5|31167.5|31147.5|31169|31149|31163.5|31143.5|18
1706249400000|2024-01-26 06:10:00|31173|31153|31180|31160|31180|31160|31167|31147|27
1706249700000|2024-01-26 06:15:00|31180.5|31160.5|31177.5|31157.5|31181.5|31161.5|31177.5|31157.5|25
1706250000000|2024-01-26 06:20:00|31176.5|31156.5|31178.5|31158.5|31183.5|31163.5|31174.5|31154.5|31
1706250300000|2024-01-26 06:25:00|31178|31158|31182|31162|31182|31162|31176.5|31156.5|21
1706250600000|2024-01-26 06:30:00|31184|31164|31195|31175|31199.5|31179.5|31183.5|31163.5|47
1706250900000|2024-01-26 06:35:00|31197|31177|31187.5|31167.5|31197.5|31177.5|31184.5|31164.5|71
1706251200000|2024-01-26 06:40:00|31188|31168|31194|31174|31194|31174|31185.5|31165.5|32
1706251500000|2024-01-26 06:45:00|31194.5|31174.5|31192.5|31172.5|31195|31175|31192|31172|31
1706251800000|2024-01-26 06:50:00|31193|31173|31200.5|31180.5|31202|31182|31191.5|31171.5|50
1706252100000|2024-01-26 06:55:00|31200|31180|31202.5|31182.5|31205.5|31185.5|31199.5|31179.5|20
1706252400000|2024-01-26 07:00:00|31202|31182|31186.5|31166.5|31208.5|31188.5|31186.5|31166.5|62
1706252700000|2024-01-26 07:05:00|31186|31166|31190.5|31170.5|31191.5|31171.5|31185|31165|36
1706253000000|2024-01-26 07:10:00|31191|31171|31192.5|31172.5|31200.5|31180.5|31190.5|31170.5|26
1706253300000|2024-01-26 07:15:00|31193|31173|31199|31179|31199|31179|31193|31173|16
1706253600000|2024-01-26 07:20:00|31199.5|31179.5|31200|31180|31200.5|31180.5|31198.5|31178.5|9
1706253900000|2024-01-26 07:25:00|31199.5|31179.5|31198.5|31178.5|31200.5|31180.5|31197|31177|29
1706254200000|2024-01-26 07:30:00|31199|31179|31183.5|31163.5|31199|31179|31181.5|31161.5|40
1706254500000|2024-01-26 07:35:00|31183|31163|31183.5|31163.5|31188|31168|31183|31163|34
1706254800000|2024-01-26 07:40:00|31183|31163|31188.5|31168.5|31188.5|31168.5|31182.5|31162.5|29
1706255100000|2024-01-26 07:45:00|31188|31168|31195|31175|31195|31175|31188|31168|25
1706255400000|2024-01-26 07:50:00|31193.5|31173.5|31192|31172|31198.5|31178.5|31192|31172|54
1706255700000|2024-01-26 07:55:00|31191.5|31171.5|31187.5|31167.5|31193.5|31173.5|31187.5|31167.5|38
1706256000000|2024-01-26 08:00:00|31187|31167|31184.5|31164.5|31187|31167|31182.5|31162.5|39
1706256300000|2024-01-26 08:05:00|31185.5|31165.5|31183.5|31163.5|31185.5|31165.5|31182|31162|19
1706256600000|2024-01-26 08:10:00|31183|31163|31182.5|31162.5|31183|31163|31182|31162|14
1706256900000|2024-01-26 08:15:00|31182|31162|31183.5|31163.5|31183.5|31163.5|31178.5|31158.5|40
1706257200000|2024-01-26 08:20:00|31183|31163|31181|31161|31191|31163|31179.5|31151.5|52
1706257500000|2024-01-26 08:25:00|31181.5|31161.5|31184.5|31164.5|31185|31165|31180.5|31160.5|25
1706257800000|2024-01-26 08:30:00|31184|31164|31182.5|31162.5|31184.5|31164.5|31182.5|31162.5|30
1706258100000|2024-01-26 08:35:00|31182|31162|31181.5|31161.5|31183.5|31163.5|31181.5|31161.5|23
1706258400000|2024-01-26 08:40:00|31182|31162|31170|31150|31189.5|31162|31169.5|31148|26
1706258700000|2024-01-26 08:45:00|31171.5|31151.5|31181.5|31146.5|31184.5|31161.5|31170.5|31146.5|46
1706259000000|2024-01-26 08:50:00|31182|31147|31174.5|31154.5|31182|31154.5|31173|31146|54
1706259300000|2024-01-26 08:55:00|31174|31154|31185.5|31165.5|31186.5|31166.5|31174|31154|35
1706259600000|2024-01-26 09:00:00|31185|31165|31187.5|31167.5|31191.5|31171.5|31181.5|31161.5|29
1706259900000|2024-01-26 09:05:00|31188|31168|31193.5|31173.5|31196.5|31176.5|31188|31168|9
1706260200000|2024-01-26 09:10:00|31194|31174|31197.5|31177.5|31197.5|31177.5|31191|31171|15
1706260500000|2024-01-26 09:15:00|31198|31178|31192.5|31172.5|31198|31178|31192|31172|7
1706260800000|2024-01-26 09:20:00|31192|31172|31197|31177|31197|31177|31192|31172|5
1706261100000|2024-01-26 09:25:00|31197.5|31177.5|31192.5|31172.5|31197.5|31177.5|31192.5|31172.5|5
1706261400000|2024-01-26 09:30:00|31192|31172|31187|31167|31192|31172|31186.5|31166.5|9
1706261700000|2024-01-26 09:35:00|31186.5|31166.5|31178.5|31158.5|31186.5|31166.5|31177|31157|33
1706262000000|2024-01-26 09:40:00|31178|31158|31174|31154|31178|31158|31173.5|31153.5|15
1706262300000|2024-01-26 09:45:00|31173.5|31153.5|31174|31154|31174.5|31154.5|31173.5|31153.5|26
1706262600000|2024-01-26 09:50:00|31173.5|31153.5|31162|31142|31174|31154|31158.5|31138.5|33
1706262900000|2024-01-26 09:55:00|31163|31143|31156|31136|31163|31143|31155.5|31135.5|12
1706263200000|2024-01-26 10:00:00|31149.5|31129.5|31150.5|31115.5|31153.5|31129.5|31147.5|31114|37
1706263500000|2024-01-26 10:05:00|31150|31115|31156|31121|31156|31121|31150|31115|13
1706263800000|2024-01-26 10:10:00|31156.5|31121.5|31158.5|31123.5|31158.5|31123.5|31154.5|31119.5|15
1706264100000|2024-01-26 10:15:00|31159|31124|31157.5|31122.5|31160.5|31125.5|31157.5|31122.5|11
1706264400000|2024-01-26 10:20:00|31157|31122|31156|31121|31157|31122|31156|31121|3
1706264700000|2024-01-26 10:25:00|31156.5|31121.5|31159|31124|31161.5|31126.5|31155|31120|37
1706265000000|2024-01-26 10:30:00|31159.5|31124.5|31162.5|31127.5|31162.5|31127.5|31159.5|31124.5|51
1706265300000|2024-01-26 10:35:00|31163|31128|31165|31130|31166|31131|31161.5|31126.5|26
1706265600000|2024-01-26 10:40:00|31164.5|31129.5|31165|31130|31165|31130|31164|31129|9
1706265900000|2024-01-26 10:45:00|31164.5|31129.5|31164|31129|31165.5|31130.5|31164|31129|8
1706266200000|2024-01-26 10:50:00|31156|31121|31153.5|31118.5|31156|31121|31153|31118|6
1706266500000|2024-01-26 10:55:00|31153|31118|31153.5|31118.5|31154.5|31119.5|31153|31118|6
1706266800000|2024-01-26 11:00:00|31154|31119|31156.5|31121.5|31158|31123|31153.5|31118.5|62
1706267100000|2024-01-26 11:05:00|31156|31121|31152|31132|31159|31132|31151|31121|20
1706267400000|2024-01-26 11:10:00|31151.5|31131.5|31165|31130|31167|31139|31150|31126.5|31
1706267700000|2024-01-26 11:15:00|31165.5|31130.5|31166|31131|31166|31131|31165.5|31130.5|2
1706268300000|2024-01-26 11:25:00|31165.5|31130.5|31165|31130|31165.5|31130.5|31165|31130|2
1706268600000|2024-01-26 11:30:00|31165.5|31130.5|31163|31128|31165.5|31130.5|31163|31128|5
1706268900000|2024-01-26 11:35:00|31163.5|31128.5|31171|31136|31175|31140|31163.5|31128.5|20
1706269200000|2024-01-26 11:40:00|31171.5|31136.5|31172|31137|31172|31137|31170.5|31135.5|10
1706269500000|2024-01-26 11:45:00|31171.5|31136.5|31171|31136|31172.5|31137.5|31163|31128|25
1706269800000|2024-01-26 11:50:00|31170.5|31135.5|31170.5|31135.5|31170.5|31135.5|31170.5|31135.5|1
1706270100000|2024-01-26 11:55:00|31170|31135|31170|31135|31170.5|31135.5|31170|31135|3
1706270400000|2024-01-26 12:00:00|31172|31137|31177|31136|31177|31139|31172|31135|32
1706270700000|2024-01-26 12:05:00|31178|31135|31176.5|31134.5|31178|31136|31164.5|31122.5|11
1706271000000|2024-01-26 12:10:00|31176|31134|31164.5|31129.5|31185|31143|31164.5|31122.5|33
1706271300000|2024-01-26 12:15:00|31165|31130|31165.5|31130.5|31166|31131|31164.5|31129.5|14
1706271600000|2024-01-26 12:20:00|31166|31131|31167|31132|31167|31132|31166|31131|9
1706271900000|2024-01-26 12:25:00|31166.5|31131.5|31166.5|31131.5|31167.5|31132.5|31166|31131|12
1706272200000|2024-01-26 12:30:00|31167|31132|31168.5|31133.5|31170.5|31135.5|31166.5|31131.5|10
1706272500000|2024-01-26 12:35:00|31169|31134|31171.5|31136.5|31171.5|31136.5|31168|31133|14
1706272800000|2024-01-26 12:40:00|31171|31136|31172|31137|31172|31137|31171|31136|10
1706273100000|2024-01-26 12:45:00|31172.5|31137.5|31175|31140|31175|31140|31172.5|31137.5|5
1706273400000|2024-01-26 12:50:00|31174.5|31139.5|31185|31150|31186|31151|31174.5|31139.5|19
1706273700000|2024-01-26 12:55:00|31186|31151|31181.5|31146.5|31191|31156|31181|31146|25
1706274000000|2024-01-26 13:00:00|31181|31146|31169.5|31149.5|31181|31152|31169.5|31142.5|31
1706274300000|2024-01-26 13:05:00|31170|31150|31176|31141|31177.5|31150|31161.5|31139.5|54
1706274600000|2024-01-26 13:10:00|31175.5|31140.5|31164|31129|31183.5|31148.5|31161|31122|21
1706274900000|2024-01-26 13:15:00|31164.5|31129.5|31161|31141|31166.5|31142|31156.5|31129.5|33
1706275200000|2024-01-26 13:20:00|31162|31142|31164.5|31129.5|31165|31142.5|31156|31128.5|32
1706275500000|2024-01-26 13:25:00|31165|31130|31189|31147|31189|31147|31154|31112|87
1706275800000|2024-01-26 13:30:00|31188.5|31146.5|31174|31132|31191.5|31149.5|31174|31132|154
1706276100000|2024-01-26 13:35:00|31174.5|31132.5|31159|31124|31179.5|31144.5|31154.5|31123.5|108
1706276400000|2024-01-26 13:40:00|31158.5|31123.5|31140.5|31120.5|31166|31131|31139.5|31110|102
1706276700000|2024-01-26 13:45:00|31141|31121|31129.5|31094.5|31142.5|31122.5|31121|31093|53
1706277000000|2024-01-26 13:50:00|31131|31096|31133|31098|31142.5|31114.5|31117|31089|66
1706277300000|2024-01-26 13:55:00|31133.5|31098.5|31124.5|31104.5|31134|31107|31123.5|31097|38
1706277600000|2024-01-26 14:00:00|31125|31105|31111|31091|31125|31105|31105|31085|52
1706277900000|2024-01-26 14:05:00|31111.5|31091.5|31108.5|31088.5|31111.5|31091.5|31108.5|31088.5|17
1706278200000|2024-01-26 14:10:00|31109|31089|31130.5|31110.5|31131|31111|31109|31089|31
1706278500000|2024-01-26 14:15:00|31131|31111|31137|31102|31147.5|31120|31129.5|31100|53
1706278800000|2024-01-26 14:20:00|31137.5|31102.5|31131.5|31111.5|31141.5|31121.5|31131.5|31102.5|29
1706279100000|2024-01-26 14:25:00|31132|31112|31130|31110|31133|31113|31125|31105|30
1706279400000|2024-01-26 14:30:00|31130.5|31110.5|31140.5|31105.5|31144|31116.5|31130|31103|62
1706279700000|2024-01-26 14:35:00|31140|31105|31121.5|31101.5|31142|31109|31121|31101|53
1706280000000|2024-01-26 14:40:00|31122|31102|31123|31103|31124|31104|31119.5|31099.5|28
1706280300000|2024-01-26 14:45:00|31131|31096|31121.5|31101.5|31131.5|31109.5|31120|31092|28
1706280600000|2024-01-26 14:50:00|31121|31101|31130.5|31110.5|31131|31111|31120.5|31100.5|19
1706280900000|2024-01-26 14:55:00|31130|31110|31128.5|31108.5|31130|31110|31124.5|31104.5|17
1706281200000|2024-01-26 15:00:00|31129|31109|31135.5|31115.5|31140.5|31120.5|31129|31109|27
1706281500000|2024-01-26 15:05:00|31136|31116|31130.5|31110.5|31138|31118|31129|31109|42
1706281800000|2024-01-26 15:10:00|31130|31110|31120.5|31100.5|31131.5|31111.5|31114.5|31086|56
1706282100000|2024-01-26 15:15:00|31121.5|31101.5|31129|31109|31137|31109.5|31114|31085|57
1706282400000|2024-01-26 15:20:00|31128.5|31108.5|31128|31108|31129.5|31109.5|31122|31102|26
1706282700000|2024-01-26 15:25:00|31127.5|31107.5|31131.5|31111.5|31132|31112|31127.5|31107.5|22
1706283000000|2024-01-26 15:30:00|31129|31109|31127.5|31107.5|31131.5|31111.5|31126.5|31106.5|22
1706283300000|2024-01-26 15:35:00|31121.5|31101.5|31130.5|31110.5|31132.5|31112.5|31121.5|31101.5|53
1706283600000|2024-01-26 15:40:00|31131|31111|31118.5|31098.5|31132.5|31112.5|31118|31098|33
1706283900000|2024-01-26 15:45:00|31118|31098|31114.5|31094.5|31126|31100.5|31108.5|31083|73
1706284200000|2024-01-26 15:50:00|31115|31095|31118|31098|31120|31100|31114.5|31094.5|43
1706284500000|2024-01-26 15:55:00|31117.5|31097.5|31118.5|31098.5|31121|31101|31117|31097|27
1706284800000|2024-01-26 16:00:00|31119|31099|31121|31101|31124|31104|31119|31099|25
1706285100000|2024-01-26 16:05:00|31121.5|31101.5|31120|31100|31121.5|31101.5|31119.5|31099.5|13
1706285400000|2024-01-26 16:10:00|31119|31099|31119.5|31099.5|31122|31102|31117.5|31097.5|18
1706285700000|2024-01-26 16:15:00|31119|31099|31133.5|31113.5|31133.5|31113.5|31118.5|31098.5|30
1706286000000|2024-01-26 16:20:00|31134.5|31114.5|31127|31107|31142|31115|31120.5|31098.5|50
1706286300000|2024-01-26 16:25:00|31134|31099|31136|31101|31143|31108|31134|31099|46
1706286600000|2024-01-26 16:30:00|31136.5|31101.5|31118.5|31098.5|31136.5|31106.5|31118|31098|28
1706286900000|2024-01-26 16:35:00|31123.5|31103.5|31125|31105|31125|31105|31118.5|31098.5|11
1706287200000|2024-01-26 16:40:00|31125.5|31105.5|31127|31107|31132|31112|31122.5|31102.5|22
1706287500000|2024-01-26 16:45:00|31126.5|31106.5|31126.5|31106.5|31127|31107|31126|31106|7
1706287800000|2024-01-26 16:50:00|31122.5|31102.5|31118|31098|31125.5|31105.5|31118|31098|33
1706288100000|2024-01-26 16:55:00|31117.5|31097.5|31112|31092|31120.5|31100.5|31107.5|31087.5|45
1706288400000|2024-01-26 17:00:00|31112.5|31092.5|31120|31100|31120|31100|31112.5|31092.5|25
1706288700000|2024-01-26 17:05:00|31119.5|31099.5|31120|31100|31120|31100|31119|31099|4
1706289000000|2024-01-26 17:10:00|31119.5|31099.5|31126.5|31106.5|31126.5|31106.5|31118.5|31098.5|12
1706289300000|2024-01-26 17:15:00|31126|31106|31126.5|31106.5|31126.5|31106.5|31126|31106|2
1706289900000|2024-01-26 17:25:00|31127|31107|31127|31107|31127|31107|31127|31107|1
1706290200000|2024-01-26 17:30:00|31127.5|31107.5|31127|31107|31128|31108|31127|31107|4
1706290500000|2024-01-26 17:35:00|31127.5|31107.5|31127.5|31107.5|31127.5|31107.5|31127.5|31107.5|1
1706290800000|2024-01-26 17:40:00|31128|31108|31128|31108|31128.5|31108.5|31127.5|31107.5|7
1706291100000|2024-01-26 17:45:00|31128.5|31108.5|31150.5|31115.5|31151.5|31116.5|31128|31108|43
1706291400000|2024-01-26 17:50:00|31150|31115|31150|31115|31151|31116|31148|31113|16
1706291700000|2024-01-26 17:55:00|31150.5|31115.5|31147.5|31112.5|31152|31117|31147.5|31112.5|11
1706292000000|2024-01-26 18:00:00|31147|31112|31146.5|31111.5|31150.5|31115.5|31146.5|31111.5|34
1706292300000|2024-01-26 18:05:00|31147|31112|31146.5|31111.5|31148|31113|31146|31111|24
1706292600000|2024-01-26 18:10:00|31146|31111|31151.5|31116.5|31152|31117|31146|31111|29
1706292900000|2024-01-26 18:15:00|31152|31117|31156|31121|31156|31121|31152|31117|6
1706293200000|2024-01-26 18:20:00|31157|31122|31156|31121|31158|31123|31155|31120|18
1706293500000|2024-01-26 18:25:00|31154|31119|31143.5|31123.5|31154|31124|31142|31115|29
1706293800000|2024-01-26 18:30:00|31144|31124|31145.5|31125.5|31145.5|31125.5|31144|31124|12
1706294400000|2024-01-26 18:40:00|31146|31126|31147.5|31127.5|31148.5|31128.5|31146|31126|17
1706294700000|2024-01-26 18:45:00|31148|31128|31148|31128|31150|31130|31148|31128|6
1706295300000|2024-01-26 18:55:00|31153|31133|31155|31135|31155|31135|31153|31133|6
1706295600000|2024-01-26 19:00:00|31154.5|31134.5|31151.5|31131.5|31157|31137|31151|31131|16
1706295900000|2024-01-26 19:05:00|31151|31131|31149.5|31129.5|31151.5|31131.5|31149.5|31129.5|5
1706296200000|2024-01-26 19:10:00|31149|31129|31147|31127|31149|31129|31147|31127|11
1706296500000|2024-01-26 19:15:00|31148.5|31128.5|31148.5|31128.5|31150|31130|31148|31128|11
1706296800000|2024-01-26 19:20:00|31148|31128|31148.5|31128.5|31148.5|31128.5|31148|31128|2
1706297100000|2024-01-26 19:25:00|31149|31129|31148.5|31128.5|31149|31129|31148.5|31128.5|2
1706298000000|2024-01-26 19:40:00|31150|31130|31148.5|31128.5|31150|31130|31148.5|31128.5|3
1706298600000|2024-01-26 19:50:00|31148|31128|31151|31131|31155|31131|31147|31120|58
1706298900000|2024-01-26 19:55:00|31151.5|31131.5|31156|31136|31156.5|31136.5|31151.5|31131.5|7
1706299200000|2024-01-26 20:00:00|31165|31145|31159.5|31139.5|31172|31145|31158.5|31131.5|23
1706299500000|2024-01-26 20:05:00|31160|31140|31160.5|31140.5|31160.5|31140.5|31159|31139|8
1706299800000|2024-01-26 20:10:00|31160|31140|31158.5|31138.5|31160|31140|31158|31138|10
1706300100000|2024-01-26 20:15:00|31159|31139|31155.5|31135.5|31160|31140|31155.5|31135.5|10
1706300400000|2024-01-26 20:20:00|31155|31135|31155.5|31135.5|31156|31136|31155|31135|4
1706300700000|2024-01-26 20:25:00|31156|31136|31156.5|31136.5|31157|31137|31155.5|31135.5|6
1706301000000|2024-01-26 20:30:00|31156|31136|31166.5|31131.5|31166.5|31136.5|31156|31128|11
1706301300000|2024-01-26 20:35:00|31166|31131|31167|31132|31167|31132|31166|31131|3
1706301600000|2024-01-26 20:40:00|31168|31133|31168.5|31133.5|31169|31134|31168|31133|10
1706301900000|2024-01-26 20:45:00|31169|31134|31179|31144|31181|31149|31168.5|31133.5|25
1706302200000|2024-01-26 20:50:00|31171|31151|31174|31154|31175.5|31155.5|31171|31151|28
1706302500000|2024-01-26 20:55:00|31174.5|31154.5|31171|31151|31174.5|31154.5|31169.5|31149.5|10
1706493600000|2024-01-29 02:00:00|31112.5|31092.5|31126|31106|31128|31108|31112.5|31092.5|43
1706493900000|2024-01-29 02:05:00|31125.5|31105.5|31143.5|31123.5|31148|31126|31124|31104|53
1706494200000|2024-01-29 02:10:00|31146.5|31126.5|31151|31131|31154|31134|31146.5|31126.5|47
1706494500000|2024-01-29 02:15:00|31151.5|31131.5|31142|31122|31152|31132|31141.5|31121.5|28
1706494800000|2024-01-29 02:20:00|31142.5|31122.5|31143.5|31123.5|31152|31132|31142|31122|48
1706495100000|2024-01-29 02:25:00|31143|31123|31149.5|31129.5|31149.5|31129.5|31141|31121|39
1706495400000|2024-01-29 02:30:00|31150|31130|31162|31142|31164.5|31144.5|31150|31130|35
1706495700000|2024-01-29 02:35:00|31161.5|31141.5|31150.5|31130.5|31161.5|31141.5|31147|31127|23
1706496000000|2024-01-29 02:40:00|31149.5|31129.5|31146|31126|31149.5|31129.5|31145|31125|22
1706496300000|2024-01-29 02:45:00|31146.5|31126.5|31146|31126|31152|31132|31144|31124|21
1706496600000|2024-01-29 02:50:00|31145.5|31125.5|31140.5|31120.5|31146|31126|31136.5|31116.5|26
1706496900000|2024-01-29 02:55:00|31140|31120|31134|31114|31140|31120|31129.5|31109.5|36
1706497200000|2024-01-29 03:00:00|31133.5|31113.5|31129.5|31109.5|31134.5|31114.5|31121|31101|46
1706497500000|2024-01-29 03:05:00|31129|31109|31128|31108|31129|31109|31128|31108|11
1706497800000|2024-01-29 03:10:00|31127.5|31107.5|31123|31103|31127.5|31107.5|31122.5|31102.5|19
1706498100000|2024-01-29 03:15:00|31122.5|31102.5|31122.5|31102.5|31123|31103|31119|31099|18
1706498400000|2024-01-29 03:20:00|31123|31103|31125|31105|31130|31110|31122.5|31102.5|28
1706498700000|2024-01-29 03:25:00|31125.5|31105.5|31129.5|31109.5|31129.5|31109.5|31125|31105|26
1706499000000|2024-01-29 03:30:00|31129|31109|31129|31109|31129.5|31109.5|31128|31108|7
1706499300000|2024-01-29 03:35:00|31128.5|31108.5|31128|31108|31128.5|31108.5|31128|31108|4
1706499600000|2024-01-29 03:40:00|31129|31109|31117|31097|31132.5|31112.5|31116.5|31096.5|21
1706499900000|2024-01-29 03:45:00|31117.5|31097.5|31124|31104|31124|31104|31117|31097|13
1706500200000|2024-01-29 03:50:00|31123.5|31103.5|31127.5|31107.5|31127.5|31107.5|31123.5|31103.5|20
1706500500000|2024-01-29 03:55:00|31127|31107|31124|31104|31127|31107|31124|31104|10
1706500800000|2024-01-29 04:00:00|31123.5|31103.5|31121.5|31101.5|31124|31104|31121.5|31101.5|9
1706501100000|2024-01-29 04:05:00|31122|31102|31126|31106|31126|31106|31118.5|31098.5|15
1706501400000|2024-01-29 04:10:00|31127|31107|31128|31108|31128.5|31108.5|31127|31107|5
1706501700000|2024-01-29 04:15:00|31128.5|31108.5|31127.5|31107.5|31131.5|31111.5|31127.5|31107.5|7
1706502300000|2024-01-29 04:25:00|31127|31107|31123.5|31103.5|31127|31107|31123|31103|12
1706502600000|2024-01-29 04:30:00|31123|31103|31124|31104|31124|31104|31122|31102|11
1706502900000|2024-01-29 04:35:00|31123.5|31103.5|31120|31100|31123.5|31103.5|31119|31099|17
1706503200000|2024-01-29 04:40:00|31120.5|31100.5|31118.5|31098.5|31120.5|31100.5|31118|31098|11
1706503500000|2024-01-29 04:45:00|31118|31098|31118.5|31098.5|31118.5|31098.5|31118|31098|2
1706503800000|2024-01-29 04:50:00|31118|31098|31120|31100|31121|31101|31117.5|31097.5|17
1706504100000|2024-01-29 04:55:00|31120.5|31100.5|31120.5|31100.5|31120.5|31100.5|31119.5|31099.5|9
1706504400000|2024-01-29 05:00:00|31121.5|31101.5|31120|31100|31122.5|31102.5|31119.5|31099.5|12
1706504700000|2024-01-29 05:05:00|31119|31099|31127.5|31107.5|31128.5|31108.5|31119|31099|25
1706505000000|2024-01-29 05:10:00|31127|31107|31126.5|31106.5|31128.5|31108.5|31125|31105|34
1706505300000|2024-01-29 05:15:00|31125.5|31105.5|31121|31101|31125.5|31105.5|31121|31101|10
1706505600000|2024-01-29 05:20:00|31121.5|31101.5|31120|31100|31122|31102|31120|31100|20
1706505900000|2024-01-29 05:25:00|31120.5|31100.5|31121|31101|31122|31102|31120|31100|12
1706506200000|2024-01-29 05:30:00|31120.5|31100.5|31121|31101|31122|31102|31120.5|31100.5|12
1706506500000|2024-01-29 05:35:00|31121.5|31101.5|31126|31106|31127.5|31107.5|31121.5|31101.5|12
1706506800000|2024-01-29 05:40:00|31122|31102|31123.5|31103.5|31126.5|31106.5|31121|31101|16
1706507100000|2024-01-29 05:45:00|31123|31103|31123.5|31103.5|31124|31104|31123|31103|12
1706507400000|2024-01-29 05:50:00|31123|31103|31123.5|31103.5|31128|31108|31123|31103|14
1706507700000|2024-01-29 05:55:00|31123|31103|31131.5|31111.5|31131.5|31111.5|31123|31103|17
1706508000000|2024-01-29 06:00:00|31132|31112|31137|31117|31137.5|31117.5|31130.5|31110.5|19
1706508300000|2024-01-29 06:05:00|31137.5|31117.5|31138|31118|31138|31118|31137|31117|11
1706508600000|2024-01-29 06:10:00|31137.5|31117.5|31128.5|31108.5|31137.5|31117.5|31128|31108|43
1706508900000|2024-01-29 06:15:00|31128|31108|31125.5|31105.5|31128.5|31108.5|31124|31104|32
1706509200000|2024-01-29 06:20:00|31125|31105|31124.5|31104.5|31127|31107|31122|31102|15
1706509500000|2024-01-29 06:25:00|31125|31105|31117.5|31097.5|31129|31109|31117.5|31097.5|19
1706509800000|2024-01-29 06:30:00|31119.5|31099.5|31114|31094|31124.5|31104.5|31110.5|31090.5|49
1706510100000|2024-01-29 06:35:00|31113|31093|31109.5|31089.5|31115|31095|31109.5|31089.5|27
1706510400000|2024-01-29 06:40:00|31110|31090|31116.5|31096.5|31120|31100|31109.5|31089.5|23
1706510700000|2024-01-29 06:45:00|31117|31097|31120.5|31100.5|31125.5|31105.5|31117|31097|46
1706511000000|2024-01-29 06:50:00|31120|31100|31127.5|31107.5|31127.5|31107.5|31120|31100|28
1706511300000|2024-01-29 06:55:00|31126.5|31106.5|31125|31105|31126.5|31106.5|31124|31104|11
1706511600000|2024-01-29 07:00:00|31125.5|31105.5|31118|31098|31126|31106|31115.5|31095.5|35
1706511900000|2024-01-29 07:05:00|31118.5|31098.5|31109.5|31089.5|31118.5|31098.5|31108.5|31088.5|31
1706512200000|2024-01-29 07:10:00|31110|31090|31114|31094|31118|31098|31110|31090|34
1706512500000|2024-01-29 07:15:00|31114.5|31094.5|31109|31089|31114.5|31094.5|31107|31087|28
1706512800000|2024-01-29 07:20:00|31109.5|31089.5|31109.5|31089.5|31110|31090|31108.5|31088.5|13
1706513100000|2024-01-29 07:25:00|31109|31089|31107.5|31087.5|31111|31091|31107.5|31087.5|20
1706513400000|2024-01-29 07:30:00|31111.5|31091.5|31110|31090|31111.5|31091.5|31105|31085|18
1706513700000|2024-01-29 07:35:00|31109.5|31089.5|31109|31089|31109.5|31089.5|31108.5|31088.5|4
1706514000000|2024-01-29 07:40:00|31110|31090|31109|31089|31110.5|31090.5|31109|31089|15
1706514300000|2024-01-29 07:45:00|31109.5|31089.5|31114.5|31094.5|31116.5|31096.5|31109.5|31089.5|26
1706514600000|2024-01-29 07:50:00|31115|31095|31125|31105|31125|31105|31115|31095|21
1706514900000|2024-01-29 07:55:00|31124.5|31104.5|31144|31124|31151.5|31126.5|31124|31104|33
1706515200000|2024-01-29 08:00:00|31143|31123|31134|31114|31143|31123|31131|31111|57
1706515500000|2024-01-29 08:05:00|31134.5|31114.5|31137.5|31117.5|31138.5|31118.5|31131.5|31111.5|34
1706515800000|2024-01-29 08:10:00|31137|31117|31135|31115|31137|31117|31132.5|31112.5|18
1706516100000|2024-01-29 08:15:00|31135.5|31115.5|31134.5|31114.5|31136|31116|31134.5|31114.5|11
1706516400000|2024-01-29 08:20:00|31135|31115|31134.5|31114.5|31135|31115|31131|31111|22
1706516700000|2024-01-29 08:25:00|31134|31114|31130.5|31095.5|31134|31114|31119|31094|32
1706517000000|2024-01-29 08:30:00|31130|31095|31121|31101|31130.5|31101|31120|31092|18
1706517300000|2024-01-29 08:35:00|31121.5|31101.5|31121.5|31101.5|31122.5|31102.5|31120|31100|39
1706517600000|2024-01-29 08:40:00|31121|31101|31117|31097|31123|31103|31117|31097|14
1706517900000|2024-01-29 08:45:00|31115|31095|31117|31097|31117|31097|31113|31093|23
1706518200000|2024-01-29 08:50:00|31115|31095|31115.5|31095.5|31116.5|31096.5|31114.5|31094.5|45
1706518500000|2024-01-29 08:55:00|31115|31095|31116|31096|31116.5|31096.5|31113.5|31093.5|44
1706518800000|2024-01-29 09:00:00|31115.5|31095.5|31116|31096|31117|31097|31115.5|31095.5|3
1706519100000|2024-01-29 09:05:00|31115.5|31095.5|31117.5|31097.5|31120|31100|31115.5|31095.5|9
1706519400000|2024-01-29 09:10:00|31117|31097|31114.5|31094.5|31117|31097|31109.5|31089.5|16
1706519700000|2024-01-29 09:15:00|31115|31095|31120.5|31100.5|31120.5|31100.5|31114|31094|18
1706520000000|2024-01-29 09:20:00|31121|31101|31120.5|31100.5|31121|31101|31119.5|31099.5|6
1706520300000|2024-01-29 09:25:00|31121|31101|31120.5|31100.5|31121|31101|31120|31100|4
1706520600000|2024-01-29 09:30:00|31120|31100|31130.5|31095.5|31131|31103.5|31119.5|31095.5|10
1706520900000|2024-01-29 09:35:00|31132.5|31097.5|31131|31096|31134.5|31099.5|31131|31096|11
1706521200000|2024-01-29 09:40:00|31131.5|31096.5|31135|31100|31135.5|31100.5|31131|31096|27
1706521500000|2024-01-29 09:45:00|31135.5|31100.5|31133|31098|31135.5|31100.5|31132|31097|22
1706521800000|2024-01-29 09:50:00|31132.5|31097.5|31141|31106|31145.5|31110.5|31132|31097|29
1706522100000|2024-01-29 09:55:00|31140.5|31105.5|31128|31108|31141|31115.5|31128|31105.5|30
1706522400000|2024-01-29 10:00:00|31134.5|31099.5|31128.5|31093.5|31136.5|31101.5|31128.5|31093.5|47
1706522700000|2024-01-29 10:05:00|31129|31094|31125|31090|31131|31096|31124.5|31089.5|21
1706523000000|2024-01-29 10:10:00|31124.5|31089.5|31130.5|31095.5|31130.5|31095.5|31124.5|31089.5|26
1706523300000|2024-01-29 10:15:00|31130|31095|31135|31100|31135|31100|31130|31095|9
1706523600000|2024-01-29 10:20:00|31128|31108|31124.5|31104.5|31128|31108|31124.5|31104.5|15
1706523900000|2024-01-29 10:25:00|31124|31104|31125|31105|31125|31105|31124|31104|5
1706524200000|2024-01-29 10:30:00|31124.5|31104.5|31122.5|31102.5|31124.5|31104.5|31117.5|31097.5|23
1706524500000|2024-01-29 10:35:00|31122|31102|31123.5|31103.5|31124.5|31104.5|31119.5|31099.5|17
1706524800000|2024-01-29 10:40:00|31123|31103|31121|31101|31123|31103|31121|31101|7
1706525100000|2024-01-29 10:45:00|31121.5|31101.5|31124.5|31104.5|31125|31105|31121.5|31101.5|6
1706525400000|2024-01-29 10:50:00|31124|31104|31125|31105|31125|31105|31123.5|31103.5|9
1706525700000|2024-01-29 10:55:00|31125.5|31105.5|31115.5|31095.5|31126|31105.5|31115.5|31088|10
1706526000000|2024-01-29 11:00:00|31117.5|31097.5|31124|31089|31124.5|31099|31111|31089|21
1706526300000|2024-01-29 11:05:00|31123.5|31088.5|31123|31088|31124|31089|31122|31087|14
1706526600000|2024-01-29 11:10:00|31123.5|31088.5|31120|31085|31123.5|31088.5|31120|31085|19
1706526900000|2024-01-29 11:15:00|31119.5|31084.5|31123|31088|31123|31088|31118.5|31083.5|14
1706527200000|2024-01-29 11:20:00|31122.5|31087.5|31122|31087|31122.5|31087.5|31121|31086|10
1706527500000|2024-01-29 11:25:00|31121.5|31086.5|31120|31085|31121.5|31086.5|31119|31084|8
1706527800000|2024-01-29 11:30:00|31120.5|31085.5|31120.5|31085.5|31121|31086|31120|31085|7
1706528100000|2024-01-29 11:35:00|31121|31086|31121|31086|31122|31087|31121|31086|9
1706528400000|2024-01-29 11:40:00|31120.5|31085.5|31122|31087|31122|31087|31120.5|31085.5|7
1706528700000|2024-01-29 11:45:00|31122.5|31087.5|31122.5|31087.5|31122.5|31087.5|31122|31087|3
1706529000000|2024-01-29 11:50:00|31122|31087|31126|31091|31126.5|31091.5|31122|31087|9
1706529300000|2024-01-29 11:55:00|31126.5|31091.5|31126.5|31091.5|31127|31092|31126.5|31091.5|5
1706529600000|2024-01-29 12:00:00|31126|31091|31127|31092|31127|31092|31125.5|31090.5|11
1706529900000|2024-01-29 12:05:00|31126.5|31091.5|31123|31088|31126.5|31091.5|31123|31088|10
1706530200000|2024-01-29 12:10:00|31122.5|31087.5|31122.5|31087.5|31123|31088|31122.5|31087.5|3
1706530500000|2024-01-29 12:15:00|31122|31087|31121.5|31086.5|31122.5|31087.5|31121.5|31086.5|6
1706531100000|2024-01-29 12:25:00|31121|31086|31110.5|31090.5|31121|31094.5|31109.5|31086|10
1706531400000|2024-01-29 12:30:00|31111|31091|31109|31089|31112|31092|31109|31089|15
1706531700000|2024-01-29 12:35:00|31108.5|31088.5|31110|31090|31111|31091|31108.5|31088.5|13
1706532000000|2024-01-29 12:40:00|31110.5|31090.5|31110.5|31090.5|31110.5|31090.5|31110.5|31090.5|1
1706532300000|2024-01-29 12:45:00|31110|31090|31111|31091|31111.5|31091.5|31109.5|31089.5|11
1706532600000|2024-01-29 12:50:00|31112|31092|31122|31087|31123|31094|31112|31086|12
1706532900000|2024-01-29 12:55:00|31121.5|31086.5|31121.5|31086.5|31123.5|31088.5|31121.5|31086.5|11
1706533200000|2024-01-29 13:00:00|31121|31086|31122|31087|31122.5|31087.5|31121|31086|5
1706533500000|2024-01-29 13:05:00|31122.5|31087.5|31123|31088|31123.5|31088.5|31122.5|31087.5|6
1706533800000|2024-01-29 13:10:00|31122.5|31087.5|31122.5|31087.5|31123|31088|31122.5|31087.5|7
1706534100000|2024-01-29 13:15:00|31123|31088|31123|31088|31123|31088|31122.5|31087.5|3
1706534400000|2024-01-29 13:20:00|31124|31089|31118.5|31098.5|31126.5|31099.5|31118|31089|20
1706534700000|2024-01-29 13:25:00|31118|31098|31118|31098|31119|31099|31118|31098|9
1706535000000|2024-01-29 13:30:00|31118.5|31098.5|31117.5|31097.5|31118.5|31098.5|31117.5|31097.5|5
1706535300000|2024-01-29 13:35:00|31118|31098|31118|31098|31118.5|31098.5|31117.5|31097.5|5
1706535600000|2024-01-29 13:40:00|31110|31090|31117|31097|31118|31098|31110|31090|7
1706535900000|2024-01-29 13:45:00|31110|31090|31108.5|31088.5|31110|31090|31104|31084|21
1706536200000|2024-01-29 13:50:00|31108|31088|31107|31087|31108|31088|31106.5|31086.5|11
1706536500000|2024-01-29 13:55:00|31107.5|31087.5|31107.5|31087.5|31108|31088|31106|31086|26
1706536800000|2024-01-29 14:00:00|31108|31088|31111.5|31091.5|31112|31092|31108|31088|17
1706537100000|2024-01-29 14:05:00|31111|31091|31107.5|31087.5|31111|31091|31107|31087|10
1706537400000|2024-01-29 14:10:00|31107|31087|31112|31092|31112|31092|31106.5|31086.5|13
1706537700000|2024-01-29 14:15:00|31111.5|31091.5|31118|31098|31119|31099|31111.5|31091.5|19
1706538000000|2024-01-29 14:20:00|31119|31099|31120|31100|31120|31100|31119|31099|3
1706538300000|2024-01-29 14:25:00|31120.5|31100.5|31117.5|31097.5|31127.5|31102.5|31117|31089|26
1706538600000|2024-01-29 14:30:00|31118|31098|31127|31107|31127.5|31107.5|31117.5|31097.5|30
1706538900000|2024-01-29 14:35:00|31127.5|31107.5|31132.5|31112.5|31132.5|31112.5|31127|31107|14
1706539200000|2024-01-29 14:40:00|31133|31113|31140.5|31120.5|31147.5|31127.5|31133|31113|17
1706539500000|2024-01-29 14:45:00|31140|31120|31145.5|31125.5|31164|31137.5|31140|31120|29
1706539800000|2024-01-29 14:50:00|31145|31125|31144.5|31109.5|31145|31125|31137|31109.5|20
1706540100000|2024-01-29 14:55:00|31143.5|31108.5|31143|31108|31143.5|31108.5|31142.5|31107.5|4
1706540400000|2024-01-29 15:00:00|31133.5|31113.5|31134.5|31114.5|31135.5|31115.5|31133|31113|8
1706540700000|2024-01-29 15:05:00|31133.5|31113.5|31133|31113|31135|31115|31132.5|31112.5|9
1706541000000|2024-01-29 15:10:00|31133.5|31113.5|31134.5|31114.5|31134.5|31114.5|31133.5|31113.5|6
1706541300000|2024-01-29 15:15:00|31135|31115|31153|31118|31153|31118|31131.5|31098|31
1706541600000|2024-01-29 15:20:00|31152.5|31117.5|31162.5|31142.5|31164.5|31144.5|31149|31117.5|19
1706541900000|2024-01-29 15:25:00|31161.5|31141.5|31144|31109|31168|31141.5|31142.5|31107.5|50
1706542200000|2024-01-29 15:30:00|31143|31108|31143.5|31108.5|31144.5|31109.5|31143|31108|10
1706542500000|2024-01-29 15:35:00|31144.5|31109.5|31145|31110|31145.5|31110.5|31144.5|31109.5|4
1706542800000|2024-01-29 15:40:00|31141.5|31106.5|31140|31120|31148|31120|31140|31106.5|8
1706543100000|2024-01-29 15:45:00|31141|31121|31141|31121|31142|31122|31141|31121|10
1706543400000|2024-01-29 15:50:00|31141.5|31121.5|31147.5|31127.5|31148|31128|31141.5|31121.5|22
1706543700000|2024-01-29 15:55:00|31147|31127|31140.5|31120.5|31147|31127|31140|31120|14
1706544000000|2024-01-29 16:00:00|31141.5|31121.5|31140|31120|31141.5|31121.5|31139.5|31119.5|16
1706544300000|2024-01-29 16:05:00|31139.5|31119.5|31139.5|31119.5|31140|31120|31139|31119|17
1706544600000|2024-01-29 16:10:00|31141.5|31121.5|31144|31124|31144|31124|31141|31121|19
1706544900000|2024-01-29 16:15:00|31143.5|31123.5|31140.5|31120.5|31143.5|31123.5|31135|31115|18
1706545200000|2024-01-29 16:20:00|31140|31120|31143.5|31123.5|31145|31125|31139|31119|28
1706545500000|2024-01-29 16:25:00|31142|31122|31135|31115|31142|31122|31134.5|31114.5|26
1706545800000|2024-01-29 16:30:00|31134.5|31114.5|31134|31114|31134.5|31114.5|31133.5|31113.5|16
1706546100000|2024-01-29 16:35:00|31134.5|31114.5|31134.5|31114.5|31135|31115|31134.5|31114.5|3
1706546400000|2024-01-29 16:40:00|31135|31115|31133.5|31113.5|31135|31115|31133.5|31113.5|8
1706546700000|2024-01-29 16:45:00|31131.5|31111.5|31131|31111|31132|31112|31131|31111|8
1706547000000|2024-01-29 16:50:00|31131.5|31111.5|31131.5|31111.5|31131.5|31111.5|31131.5|31111.5|1
1706547300000|2024-01-29 16:55:00|31131|31111|31131.5|31111.5|31131.5|31111.5|31131|31111|2
1706547600000|2024-01-29 17:00:00|31132|31112|31129.5|31109.5|31132|31112|31129|31109|7
1706547900000|2024-01-29 17:05:00|31129|31109|31129|31109|31129|31109|31129|31109|1
1706548200000|2024-01-29 17:10:00|31128.5|31108.5|31128|31108|31128.5|31108.5|31127.5|31107.5|4
1706548500000|2024-01-29 17:15:00|31127|31107|31127|31107|31127|31107|31122.5|31102.5|21
1706548800000|2024-01-29 17:20:00|31127.5|31107.5|31127.5|31107.5|31127.5|31107.5|31127.5|31107.5|1
1706549100000|2024-01-29 17:25:00|31127|31107|31127|31107|31131.5|31111.5|31127|31107|4
1706549400000|2024-01-29 17:30:00|31127.5|31107.5|31128.5|31108.5|31128.5|31108.5|31127.5|31107.5|4
1706549700000|2024-01-29 17:35:00|31128|31108|31127|31107|31128.5|31108.5|31126.5|31106.5|13
1706550000000|2024-01-29 17:40:00|31126.5|31106.5|31127|31107|31127|31107|31126.5|31106.5|6
1706550300000|2024-01-29 17:45:00|31128|31108|31128.5|31108.5|31129.5|31109.5|31128|31108|12
1706550600000|2024-01-29 17:50:00|31128|31108|31126.5|31106.5|31128|31108|31126.5|31106.5|9
1706550900000|2024-01-29 17:55:00|31125.5|31105.5|31125.5|31105.5|31125.5|31105.5|31125|31105|3
1706551200000|2024-01-29 18:00:00|31125|31105|31126|31106|31126|31106|31124.5|31104.5|5
1706551500000|2024-01-29 18:05:00|31125.5|31105.5|31125.5|31105.5|31125.5|31105.5|31125.5|31105.5|1
1706551800000|2024-01-29 18:10:00|31126.5|31106.5|31126.5|31106.5|31126.5|31106.5|31125|31105|14
1706552100000|2024-01-29 18:15:00|31127.5|31107.5|31126.5|31106.5|31127.5|31107.5|31125.5|31105.5|7
1706552400000|2024-01-29 18:20:00|31126|31106|31126|31106|31126.5|31106.5|31125.5|31105.5|9
1706552700000|2024-01-29 18:25:00|31125.5|31105.5|31126.5|31106.5|31127|31107|31125|31105|9
1706553000000|2024-01-29 18:30:00|31127|31107|31125.5|31105.5|31127|31107|31125.5|31105.5|6
1706553300000|2024-01-29 18:35:00|31126|31106|31126|31106|31126|31106|31125|31105|6
1706553900000|2024-01-29 18:45:00|31125.5|31105.5|31124|31104|31126.5|31106.5|31123.5|31103.5|13
1706554200000|2024-01-29 18:50:00|31123.5|31103.5|31123.5|31103.5|31124|31104|31123.5|31103.5|13
1706554500000|2024-01-29 18:55:00|31124|31104|31123.5|31103.5|31124|31104|31123.5|31103.5|2
1706554800000|2024-01-29 19:00:00|31124|31104|31120.5|31100.5|31124|31104|31120|31100|11
1706555100000|2024-01-29 19:05:00|31121|31101|31119.5|31099.5|31121|31101|31119|31099|7
1706555400000|2024-01-29 19:10:00|31120.5|31100.5|31114|31079|31120.5|31100.5|31111|31078.5|46
1706555700000|2024-01-29 19:15:00|31114.5|31079.5|31126|31091|31127|31099|31109.5|31079|23
1706556000000|2024-01-29 19:20:00|31125.5|31090.5|31127|31092|31129|31094|31125.5|31090.5|17
1706556300000|2024-01-29 19:25:00|31127.5|31092.5|31126.5|31091.5|31128|31093|31125.5|31090.5|12
1706556600000|2024-01-29 19:30:00|31127|31092|31125|31090|31127|31092|31125|31090|13
1706556900000|2024-01-29 19:35:00|31125.5|31090.5|31115.5|31080.5|31126|31096|31110.5|31080|32
1706557200000|2024-01-29 19:40:00|31116|31081|31108|31088|31116|31088|31108|31079.5|12
1706557500000|2024-01-29 19:45:00|31108.5|31088.5|31108|31088|31108.5|31088.5|31107.5|31087.5|4
1706557800000|2024-01-29 19:50:00|31107.5|31087.5|31107|31087|31108|31088|31107|31087|4
1706558100000|2024-01-29 19:55:00|31107.5|31087.5|31107.5|31087.5|31107.5|31087.5|31106.5|31086.5|13
1706558400000|2024-01-29 20:00:00|31107|31087|30985|30943|31107|31087|30985|30943|43
1706558700000|2024-01-29 20:05:00|31080.5|31038.5|31087.5|31052.5|31092.5|31057.5|31080.5|31038.5|43
1706559000000|2024-01-29 20:10:00|31088|31053|31080.5|31045.5|31088|31053|31078.5|31043.5|33
1706559300000|2024-01-29 20:15:00|31080|31045|31066.5|31031.5|31080|31053.5|31065.5|31030.5|28
1706559600000|2024-01-29 20:20:00|31067|31032|31073|31038|31074|31039|31065.5|31030.5|26
1706559900000|2024-01-29 20:25:00|31073.5|31038.5|31069.5|31034.5|31073.5|31038.5|31069.5|31034.5|14
1706560200000|2024-01-29 20:30:00|31069|31034|31072|31037|31077|31042|31068|31033|29
1706560500000|2024-01-29 20:35:00|31071.5|31036.5|31079|31042|31085|31049.5|31070|31035|22
1706560800000|2024-01-29 20:40:00|31078|31043|31070|31035|31078|31043|31069.5|31034.5|36
1706561100000|2024-01-29 20:45:00|31070.5|31035.5|31070|31035|31071.5|31036.5|31069.5|31034.5|33
1706561400000|2024-01-29 20:50:00|31069.5|31034.5|31071|31036|31071|31036|31069.5|31034.5|20
1706561700000|2024-01-29 20:55:00|31069|31034|31072.5|31037.5|31072.5|31037.5|31068|31033|9
1706580000000|2024-01-30 02:00:00|31048|31028|31049.5|31029.5|31050|31030|31048|31028|19
1706580300000|2024-01-30 02:05:00|31050|31030|31044.5|31024.5|31050.5|31030.5|31043.5|31023.5|23
1706580600000|2024-01-30 02:10:00|31044|31024|31069.5|31049.5|31071.5|31051.5|31044|31024|32
1706580900000|2024-01-30 02:15:00|31070|31050|31059.5|31039.5|31070|31050|31057.5|31037.5|76
1706581200000|2024-01-30 02:20:00|31059|31039|31060|31040|31063|31043|31057|31037|17
1706581500000|2024-01-30 02:25:00|31060.5|31040.5|31081|31061|31092.5|31072.5|31060.5|31040.5|55
1706581800000|2024-01-30 02:30:00|31081.5|31061.5|31083|31063|31087.5|31067.5|31069.5|31049.5|84
1706582100000|2024-01-30 02:35:00|31083.5|31063.5|31098.5|31078.5|31103|31083|31083.5|31063.5|89
1706582400000|2024-01-30 02:40:00|31097.5|31077.5|31096|31076|31098.5|31078.5|31092|31072|34
1706582700000|2024-01-30 02:45:00|31096.5|31076.5|31100.5|31080.5|31101|31081|31096.5|31076.5|27
1706583000000|2024-01-30 02:50:00|31100|31080|31107.5|31087.5|31109|31089|31100|31080|33
1706583300000|2024-01-30 02:55:00|31106.5|31086.5|31115.5|31095.5|31115.5|31095.5|31106|31086|23
1706583600000|2024-01-30 03:00:00|31115|31095|31108|31088|31117.5|31097.5|31108|31088|29
1706583900000|2024-01-30 03:05:00|31107.5|31087.5|31102|31082|31107.5|31087.5|31096|31076|41
1706584200000|2024-01-30 03:10:00|31102.5|31082.5|31105.5|31085.5|31106|31086|31102.5|31082.5|7
1706584500000|2024-01-30 03:15:00|31105|31085|31103|31083|31105|31085|31102|31082|19
1706584800000|2024-01-30 03:20:00|31102.5|31082.5|31099.5|31079.5|31103|31083|31099.5|31079.5|6
1706585100000|2024-01-30 03:25:00|31099|31079|31089|31069|31099|31079|31087.5|31067.5|37
1706585400000|2024-01-30 03:30:00|31089.5|31069.5|31078|31058|31092.5|31072.5|31078|31058|22
1706585700000|2024-01-30 03:35:00|31077.5|31057.5|31086.5|31066.5|31090.5|31070.5|31077.5|31057.5|32
1706586000000|2024-01-30 03:40:00|31085.5|31065.5|31087|31067|31089.5|31069.5|31085.5|31065.5|25
1706586300000|2024-01-30 03:45:00|31088|31068|31084|31064|31092.5|31072.5|31083.5|31063.5|30
1706586600000|2024-01-30 03:50:00|31084.5|31064.5|31078.5|31058.5|31087.5|31067.5|31078.5|31058.5|18
1706586900000|2024-01-30 03:55:00|31078|31058|31078|31058|31078.5|31058.5|31078|31058|3
1706587500000|2024-01-30 04:05:00|31077.5|31057.5|31077.5|31057.5|31078|31058|31077.5|31057.5|5
1706587800000|2024-01-30 04:10:00|31072.5|31052.5|31074|31054|31077.5|31057.5|31072.5|31052.5|8
1706588100000|2024-01-30 04:15:00|31075|31055|31077.5|31057.5|31078|31058|31075|31055|8
1706588400000|2024-01-30 04:20:00|31078|31058|31077.5|31057.5|31078|31058|31077|31057|12
1706588700000|2024-01-30 04:25:00|31077|31057|31077|31057|31078|31058|31076.5|31056.5|11
1706589000000|2024-01-30 04:30:00|31076.5|31056.5|31077|31057|31077|31057|31076.5|31056.5|2
1706589600000|2024-01-30 04:40:00|31077.5|31057.5|31081.5|31061.5|31083|31063|31077.5|31057.5|14
1706589900000|2024-01-30 04:45:00|31082.5|31062.5|31082|31062|31083.5|31063.5|31080.5|31060.5|15
1706590200000|2024-01-30 04:50:00|31081.5|31061.5|31082.5|31062.5|31084.5|31064.5|31081|31061|16
1706590500000|2024-01-30 04:55:00|31081.5|31061.5|31080|31060|31081.5|31061.5|31080|31060|6
1706590800000|2024-01-30 05:00:00|31080.5|31060.5|31077.5|31057.5|31080.5|31060.5|31077.5|31057.5|6
1706591100000|2024-01-30 05:05:00|31078|31058|31077.5|31057.5|31078|31058|31077.5|31057.5|2
1706591400000|2024-01-30 05:10:00|31078|31058|31078|31058|31078|31058|31078|31058|1
1706591700000|2024-01-30 05:15:00|31077.5|31057.5|31077.5|31057.5|31077.5|31057.5|31077.5|31057.5|1
1706592000000|2024-01-30 05:20:00|31077|31057|31077|31057|31077|31057|31077|31057|1
1706592300000|2024-01-30 05:25:00|31077.5|31057.5|31077.5|31057.5|31077.5|31057.5|31077.5|31057.5|1
1706592600000|2024-01-30 05:30:00|31072.5|31052.5|31072|31052|31074.5|31054.5|31071.5|31051.5|16
1706592900000|2024-01-30 05:35:00|31072.5|31052.5|31073.5|31053.5|31074.5|31054.5|31069|31049|23
1706593200000|2024-01-30 05:40:00|31073|31053|31071|31051|31073|31053|31067|31047|30
1706593500000|2024-01-30 05:45:00|31070|31050|31068|31048|31070.5|31050.5|31067.5|31047.5|18
1706593800000|2024-01-30 05:50:00|31068.5|31048.5|31068.5|31048.5|31069|31049|31068|31048|9
1706594100000|2024-01-30 05:55:00|31069|31049|31074|31054|31074|31054|31068.5|31048.5|15
1706594400000|2024-01-30 06:00:00|31073.5|31053.5|31075|31055|31076|31056|31072|31052|23
1706594700000|2024-01-30 06:05:00|31073.5|31053.5|31075.5|31055.5|31075.5|31055.5|31073.5|31053.5|4
1706595000000|2024-01-30 06:10:00|31073.5|31053.5|31063|31043|31073.5|31053.5|31063|31043|32
1706595300000|2024-01-30 06:15:00|31062.5|31042.5|31061|31041|31063|31043|31061|31041|10
1706595600000|2024-01-30 06:20:00|31061.5|31041.5|31053|31033|31062.5|31042.5|31052|31032|40
1706595900000|2024-01-30 06:25:00|31053.5|31033.5|31040|31020|31053.5|31033.5|31039.5|31019.5|68
1706596200000|2024-01-30 06:30:00|31039.5|31019.5|31046|31026|31048|31028|31029.5|31009.5|54
1706596500000|2024-01-30 06:35:00|31046.5|31026.5|31047|31027|31047.5|31027.5|31046|31026|23
1706596800000|2024-01-30 06:40:00|31047.5|31027.5|31055|31035|31055|31035|31046.5|31026.5|31
1706597100000|2024-01-30 06:45:00|31054.5|31034.5|31050|31030|31054.5|31034.5|31045.5|31025.5|33
1706597400000|2024-01-30 06:50:00|31051|31031|31051|31031|31052.5|31032.5|31050|31030|24
1706597700000|2024-01-30 06:55:00|31051.5|31031.5|31054.5|31034.5|31056|31036|31051|31031|17
1706598000000|2024-01-30 07:00:00|31055|31035|31050.5|31030.5|31055.5|31035.5|31047.5|31027.5|19
1706598300000|2024-01-30 07:05:00|31051|31031|31048.5|31028.5|31053|31033|31047.5|31027.5|15
1706598600000|2024-01-30 07:10:00|31050.5|31030.5|31053|31033|31054|31034|31048.5|31028.5|49
1706598900000|2024-01-30 07:15:00|31053.5|31033.5|31053.5|31033.5|31054|31034|31053|31033|9
1706599200000|2024-01-30 07:20:00|31053|31033|31049|31029|31053.5|31033.5|31049|31029|23
1706599500000|2024-01-30 07:25:00|31048.5|31028.5|31049.5|31029.5|31050|31030|31048.5|31028.5|8
1706599800000|2024-01-30 07:30:00|31050|31030|31050.5|31030.5|31052.5|31032.5|31045.5|31025.5|44
1706600100000|2024-01-30 07:35:00|31051|31031|31047.5|31027.5|31052.5|31032.5|31046.5|31026.5|15
1706600400000|2024-01-30 07:40:00|31047|31027|31043.5|31023.5|31048|31028|31043|31023|25
1706600700000|2024-01-30 07:45:00|31043|31023|31037.5|31017.5|31043|31023|31037.5|31017.5|9
1706601000000|2024-01-30 07:50:00|31039.5|31019.5|31027|31007|31040.5|31020.5|31027|31007|31
1706601300000|2024-01-30 07:55:00|31026.5|31006.5|31026.5|31006.5|31030.5|31010.5|31025|31005|35
1706601600000|2024-01-30 08:00:00|31027|31007|31018|30998|31028|31008|31017.5|30997.5|26
1706601900000|2024-01-30 08:05:00|31018.5|30998.5|31023|31003|31023|31003|31012|30992|58
1706602200000|2024-01-30 08:10:00|31024|31004|31021|31001|31034.5|31014.5|31019.5|30999.5|48
1706602500000|2024-01-30 08:15:00|31021.5|31001.5|31015|30995|31021.5|31001.5|31012|30992|35
1706602800000|2024-01-30 08:20:00|31015.5|30995.5|31017.5|30997.5|31018|30998|31014.5|30994.5|22
1706603100000|2024-01-30 08:25:00|31018|30998|31024|31004|31024|31004|31018|30998|41
1706603400000|2024-01-30 08:30:00|31045.5|31010.5|31026|31006|31045.5|31010.5|31019|30998.5|56
1706603700000|2024-01-30 08:35:00|31025.5|31005.5|31021.5|31001.5|31030|31010|31019.5|30999.5|63
1706604000000|2024-01-30 08:40:00|31020|31000|31014|30994|31022.5|31002.5|31012|30992|47
1706604300000|2024-01-30 08:45:00|31013.5|30993.5|31017.5|30997.5|31017.5|30997.5|31005|30985|77
1706604600000|2024-01-30 08:50:00|31018|30998|31011.5|30991.5|31020|31000|31011.5|30991.5|24
1706604900000|2024-01-30 08:55:00|31012|30992|31019|30999|31019|30999|31012|30992|33
1706605200000|2024-01-30 09:00:00|31019.5|30999.5|31027|31007|31027|31007|31019.5|30999.5|24
1706605500000|2024-01-30 09:05:00|31023.5|31003.5|31022|31002|31028.5|31008.5|31018|30998|32
1706605800000|2024-01-30 09:10:00|31021.5|31001.5|31023|31003|31025.5|31005.5|31015|30995|27
1706606100000|2024-01-30 09:15:00|31022.5|31002.5|31022.5|31002.5|31023.5|31003.5|31022.5|31002.5|4
1706606400000|2024-01-30 09:20:00|31023|31003|31017.5|30997.5|31023|31003|31016|30996|26
1706606700000|2024-01-30 09:25:00|31017|30997|31009|30989|31018|30998|31007.5|30987.5|29
1706607000000|2024-01-30 09:30:00|31008.5|30988.5|31008.5|30988.5|31009|30989|31007|30987|9
1706607300000|2024-01-30 09:35:00|31009|30989|31005.5|30985.5|31009|30989|31004|30984|14
1706607600000|2024-01-30 09:40:00|31005|30985|31003|30983|31005|30985|30998|30978|13
1706607900000|2024-01-30 09:45:00|31005|30985|31008.5|30988.5|31008.5|30988.5|31005|30985|9
1706608200000|2024-01-30 09:50:00|31008|30988|31012.5|30992.5|31012.5|30992.5|31006.5|30986.5|20
1706608500000|2024-01-30 09:55:00|31012|30992|31010.5|30990.5|31013|30993|31008.5|30988.5|16
1706608800000|2024-01-30 10:00:00|31011|30991|31013.5|30993.5|31015.5|30995.5|31009|30989|16
1706609100000|2024-01-30 10:05:00|31014|30994|31016.5|30996.5|31016.5|30996.5|31010.5|30990.5|24
1706609400000|2024-01-30 10:10:00|31016|30996|31015|30995|31017.5|30997.5|31014.5|30994.5|33
1706609700000|2024-01-30 10:15:00|31014.5|30994.5|31029.5|30994.5|31067|31025|31014|30989|95
1706610000000|2024-01-30 10:20:00|31030|30995|31031|30994|31068.5|31026.5|31030|30990|103
1706610300000|2024-01-30 10:25:00|31030|30995|31020|31000|31030|31000|31020|30992|28
1706610600000|2024-01-30 10:30:00|31019.5|30999.5|31071.5|31029.5|31074|31032|31019.5|30999.5|63
1706610900000|2024-01-30 10:35:00|31071|31029|31034|30999|31079|31037|31031.5|30993|82
1706611200000|2024-01-30 10:40:00|31027|31007|31068|31026|31071|31034|31027|31007|32
1706611500000|2024-01-30 10:45:00|31068.5|31026.5|31069.5|31027.5|31074|31032|31048|31008|66
1706611800000|2024-01-30 10:50:00|31069|31027|31057|31021|31072.5|31030.5|31050.5|31008.5|69
1706612100000|2024-01-30 10:55:00|31056.5|31022|31057|31022|31058|31023|31056|31021|15
1706612400000|2024-01-30 11:00:00|31056.5|31021.5|31070|31028|31071|31029|31054|31019|21
1706612700000|2024-01-30 11:05:00|31070.5|31028.5|31070.5|31028.5|31070.5|31028.5|31070.5|31028.5|1
1706613000000|2024-01-30 11:10:00|31070|31028|31070|31028|31070.5|31028.5|31070|31028|3
1706613300000|2024-01-30 11:15:00|31069.5|31027.5|31065.5|31030.5|31075.5|31033.5|31064.5|31025|49
1706613600000|2024-01-30 11:20:00|31066|31031|31060|31025|31066|31031|31059.5|31024.5|28
1706613900000|2024-01-30 11:25:00|31060.5|31025.5|31060|31025|31061|31026|31059.5|31024.5|10
1706614200000|2024-01-30 11:30:00|31055|31020|31062|31027|31063.5|31028.5|31055|31020|28
1706614500000|2024-01-30 11:35:00|31061.5|31026.5|31052|31017|31064|31029|31052|31017|21
1706614800000|2024-01-30 11:40:00|31052.5|31017.5|31060|31025|31060.5|31032|31047.5|31016|29
1706615100000|2024-01-30 11:45:00|31060.5|31025.5|31058|31023|31061.5|31026.5|31058|31023|11
1706615400000|2024-01-30 11:50:00|31057.5|31022.5|31055|31020|31059.5|31024.5|31054.5|31019.5|24
1706615700000|2024-01-30 11:55:00|31054.5|31019.5|31058|31017|31058|31020|31050.5|31013|24
1706616000000|2024-01-30 12:00:00|31060|31019|31059|31021|31060|31021|31059|31019|4
1706616600000|2024-01-30 12:10:00|31060||31059||31060||31059||2
1706616900000|2024-01-30 12:15:00||31022||31021||31022||31021|2
1706617200000|2024-01-30 12:20:00|31064|31025|31063.5|31028.5|31064|31029|31054|31019|52
1706617500000|2024-01-30 12:25:00|31063|31028|31063|31028|31063|31028|31062.5|31027.5|3
1706617800000|2024-01-30 12:30:00|31062.5|31027.5|31062.5|31027.5|31062.5|31027.5|31062.5|31027.5|1
1706618100000|2024-01-30 12:35:00|31063|31028|31064.5|31029.5|31064.5|31029.5|31063|31028|3
1706618700000|2024-01-30 12:45:00|31065|31030|31065|31030|31065.5|31030.5|31064.5|31029.5|5
1706619300000|2024-01-30 12:55:00|31065.5|31030.5|31065|31030|31065.5|31030.5|31064|31029|6
1706619600000|2024-01-30 13:00:00|31064.5|31029.5|31064.5|31029.5|31065|31030|31063|31028|22
1706619900000|2024-01-30 13:05:00|31065|31030|31063.5|31028.5|31065|31030|31063.5|31028.5|8
1706620200000|2024-01-30 13:10:00|31064|31029|31062|31027|31065.5|31030.5|31062|31027|10
1706620500000|2024-01-30 13:15:00|31062.5|31027.5|31062|31027|31062.5|31027.5|31061.5|31026.5|8
1706620800000|2024-01-30 13:20:00|31062.5|31027.5|31062.5|31027.5|31063|31028|31062|31027|5
1706621100000|2024-01-30 13:25:00|31062|31027|31058.5|31023.5|31062.5|31027.5|31057.5|31022.5|15
1706621400000|2024-01-30 13:30:00|31058|31023|31050.5|31015.5|31060|31028|31043|31015.5|25
1706621700000|2024-01-30 13:35:00|31051|31016|31054|31019|31055|31020|31050|31015|10
1706622000000|2024-01-30 13:40:00|31053.5|31018.5|31044|31024|31053.5|31024.5|31042.5|31016|17
1706622300000|2024-01-30 13:45:00|31044.5|31024.5|31044|31024|31044.5|31024.5|31044|31024|2
1706622600000|2024-01-30 13:50:00|31044.5|31024.5|31044|31024|31044.5|31024.5|31042.5|31022.5|7
1706622900000|2024-01-30 13:55:00|31044.5|31024.5|31060.5|31025.5|31061.5|31026.5|31044.5|31020|30
1706623200000|2024-01-30 14:00:00|31061|31026|31057.5|31037.5|31066|31039|31056.5|31025.5|39
1706623500000|2024-01-30 14:05:00|31058.5|31038.5|31049|31029|31065|31038.5|31047.5|31023|38
1706623800000|2024-01-30 14:10:00|31050|31030|31052|31017|31052|31030|31041|31012|22
1706624100000|2024-01-30 14:15:00|31052.5|31017.5|31049.5|31014.5|31055.5|31020.5|31049|31014|26
1706624400000|2024-01-30 14:20:00|31050|31015|31039.5|31019.5|31051|31021|31038.5|31012|23
1706624700000|2024-01-30 14:25:00|31039|31019|31038|31018|31042.5|31019|31031|31007.5|16
1706625000000|2024-01-30 14:30:00|31038.5|31018.5|31037.5|31017.5|31039|31019|31036.5|31016.5|25
1706625300000|2024-01-30 14:35:00|31037|31017|31038|31018|31038.5|31018.5|31036.5|31016.5|10
1706625600000|2024-01-30 14:40:00|31038.5|31018.5|31040|31020|31041|31021|31038.5|31018.5|7
1706625900000|2024-01-30 14:45:00|31039.5|31019.5|31039.5|31019.5|31039.5|31019.5|31038.5|31018.5|5
1706626200000|2024-01-30 14:50:00|31039|31019|31036.5|31016.5|31039|31019|31036|31016|11
1706626500000|2024-01-30 14:55:00|31036|31016|31041.5|30999.5|31042.5|31017|31031|30992|45
1706626800000|2024-01-30 15:00:00|31042|31000|31057|31022|31070|31037|31042|31000|64
1706627100000|2024-01-30 15:05:00|31057.5|31022.5|31055.5|31035.5|31065.5|31036.5|31051.5|31022.5|63
1706627400000|2024-01-30 15:10:00|31056.5|31036.5|31058|31038|31058.5|31038.5|31054|31034|22
1706627700000|2024-01-30 15:15:00|31060|31040|31061.5|31041.5|31065|31045|31059.5|31039.5|29
1706628000000|2024-01-30 15:20:00|31062|31042|31067|31047|31068.5|31048.5|31061.5|31041.5|34
1706628300000|2024-01-30 15:25:00|31067.5|31047.5|31063|31043|31069|31049|31063|31043|22
1706628600000|2024-01-30 15:30:00|31063.5|31043.5|31061.5|31041.5|31068.5|31048.5|31061.5|31041.5|21
1706628900000|2024-01-30 15:35:00|31059.5|31039.5|31063|31043|31063.5|31043.5|31057|31037|34
1706629200000|2024-01-30 15:40:00|31062|31042|31065|31045|31065.5|31045.5|31060|31040|23
1706629500000|2024-01-30 15:45:00|31065.5|31045.5|31060.5|31040.5|31065.5|31045.5|31060.5|31040.5|20
1706629800000|2024-01-30 15:50:00|31061|31041|31075|31055|31076|31056|31061|31041|36
1706630100000|2024-01-30 15:55:00|31074.5|31054.5|31064.5|31044.5|31074.5|31054.5|31064.5|31044.5|22
1706630700000|2024-01-30 16:05:00|31063.5|31043.5|31063|31043|31063.5|31043.5|31062.5|31042.5|3
1706631000000|2024-01-30 16:10:00|31062|31042|31059|31039|31062|31042|31057|31037|16
1706631300000|2024-01-30 16:15:00|31060|31040|31060|31040|31062.5|31042.5|31059|31039|16
1706631600000|2024-01-30 16:20:00|31060.5|31040.5|31061|31041|31062|31042|31060|31040|14
1706631900000|2024-01-30 16:25:00|31060.5|31040.5|31059|31039|31060.5|31040.5|31059|31039|4
1706632200000|2024-01-30 16:30:00|31058|31038|31058|31023|31064|31038|31046|31017.5|47
1706632500000|2024-01-30 16:35:00|31054.5|31034.5|31054.5|31034.5|31055|31035|31054.5|31034.5|7
1706632800000|2024-01-30 16:40:00|31054|31034|31054|31034|31055|31035|31054|31034|15
1706633100000|2024-01-30 16:45:00|31053.5|31033.5|31054|31034|31054.5|31034.5|31053.5|31033.5|4
1706633400000|2024-01-30 16:50:00|31053.5|31033.5|31053.5|31033.5|31054|31034|31053|31033|12
1706633700000|2024-01-30 16:55:00|31053|31033|31052.5|31032.5|31053|31033|31052|31032|10
1706634000000|2024-01-30 17:00:00|31053|31033|31048|31028|31054.5|31034.5|31048|31028|18
1706634300000|2024-01-30 17:05:00|31048.5|31028.5|31048|31028|31049|31029|31048|31028|4
1706634600000|2024-01-30 17:10:00|31048.5|31028.5|31048|31028|31058|31038|31047.5|31027.5|27
1706634900000|2024-01-30 17:15:00|31052|31032|31065.5|31030.5|31066|31041|31050|31030|24
1706635200000|2024-01-30 17:20:00|31065|31030|31062.5|31042.5|31074|31044|31057|31030|24
1706635500000|2024-01-30 17:25:00|31063.5|31043.5|31060|31040|31063.5|31043.5|31059.5|31039.5|9
1706635800000|2024-01-30 17:30:00|31060.5|31040.5|31066|31046|31067|31047|31060.5|31040.5|22
1706636400000|2024-01-30 17:40:00|31065.5|31045.5|31066|31046|31066|31046|31065.5|31045.5|2
1706636700000|2024-01-30 17:45:00|31067|31047|31069|31049|31069|31049|31067|31047|14
1706637000000|2024-01-30 17:50:00|31068.5|31048.5|31068.5|31048.5|31068.5|31048.5|31068.5|31048.5|1
1706637600000|2024-01-30 18:00:00|31069|31049|31070.5|31050.5|31076|31056|31069|31049|18
1706637900000|2024-01-30 18:05:00|31072.5|31052.5|31075.5|31040.5|31075.5|31052.5|31066.5|31039.5|20
1706638200000|2024-01-30 18:10:00|31074.5|31039.5|31074.5|31039.5|31075.5|31048|31066|31035.5|27
1706638500000|2024-01-30 18:15:00|31075|31040|31074|31039|31075|31040|31069|31034|42
1706638800000|2024-01-30 18:20:00|31074.5|31039.5|31076|31041|31078.5|31043.5|31074|31039|26
1706639100000|2024-01-30 18:25:00|31076.5|31041.5|31073|31038|31076.5|31041.5|31073|31038|12
1706639400000|2024-01-30 18:30:00|31072.5|31037.5|31073.5|31038.5|31073.5|31038.5|31072|31037|5
1706639700000|2024-01-30 18:35:00|31074|31039|31074.5|31039.5|31075|31040|31074|31039|6
1706640000000|2024-01-30 18:40:00|31075|31040|31075.5|31040.5|31075.5|31040.5|31074.5|31039.5|6
1706640300000|2024-01-30 18:45:00|31075|31040|31074.5|31039.5|31075|31040|31074.5|31039.5|2
1706640600000|2024-01-30 18:50:00|31074|31039|31073.5|31038.5|31074.5|31039.5|31073.5|31038.5|4
1706640900000|2024-01-30 18:55:00|31074|31039|31074|31039|31074|31039|31074|31039|1
1706641200000|2024-01-30 19:00:00|31073.5|31038.5|31074|31039|31074|31039|31073|31038|4
1706641500000|2024-01-30 19:05:00|31073.5|31038.5|31080|31045|31080|31045|31072.5|31037.5|14
1706641800000|2024-01-30 19:10:00|31080.5|31045.5|31071.5|31051.5|31081|31052.5|31071.5|31044.5|14
1706642100000|2024-01-30 19:15:00|31071|31051|31072.5|31037.5|31073|31051.5|31065.5|31037.5|16
1706642400000|2024-01-30 19:20:00|31073|31038|31072|31037|31073.5|31038.5|31071.5|31036.5|13
1706642700000|2024-01-30 19:25:00|31071.5|31036.5|31074.5|31039.5|31074.5|31039.5|31071.5|31036.5|9
1706643000000|2024-01-30 19:30:00|31074|31039|31069|31034|31075|31040|31068.5|31033.5|12
1706643300000|2024-01-30 19:35:00|31061|31041|31052|31032|31061.5|31041.5|31051|31031|19
1706643600000|2024-01-30 19:40:00|31051.5|31031.5|31051|31031|31052|31032|31051|31031|7
1706643900000|2024-01-30 19:45:00|31051.5|31031.5|31060.5|31040.5|31060.5|31040.5|31051.5|31031.5|9
1706644200000|2024-01-30 19:50:00|31061|31041|31059.5|31039.5|31061.5|31041.5|31058|31038|17
1706644500000|2024-01-30 19:55:00|31059|31039|31058.5|31038.5|31059.5|31039.5|31058.5|31038.5|6
1706644800000|2024-01-30 20:00:00|31058|31038|31058.5|31038.5|31058.5|31038.5|31057.5|31037.5|8
1706645100000|2024-01-30 20:05:00|31059|31039|31060.5|31040.5|31060.5|31040.5|31059|31039|6
1706645400000|2024-01-30 20:10:00|31060|31040|31062.5|31042.5|31063.5|31043.5|31060|31040|23
1706645700000|2024-01-30 20:15:00|31063|31043|31063|31043|31063.5|31043.5|31062.5|31042.5|6
1706646300000|2024-01-30 20:25:00|31062.5|31042.5|31059|31039|31062.5|31042.5|31059|31039|7
1706646600000|2024-01-30 20:30:00|31057|31037|31056|31036|31057|31037|31055.5|31035.5|7
1706646900000|2024-01-30 20:35:00|31056.5|31036.5|31057.5|31037.5|31064|31044|31056.5|31036.5|21
1706647200000|2024-01-30 20:40:00|31058|31038|31057|31037|31058.5|31038.5|31057|31037|7
1706647500000|2024-01-30 20:45:00|31057.5|31037.5|31053.5|31033.5|31058.5|31038.5|31053|31033|13
1706647800000|2024-01-30 20:50:00|31053|31033|31052.5|31032.5|31053|31033|31052.5|31032.5|4
1706648100000|2024-01-30 20:55:00|31053|31033|31048|31028|31053|31033|31048|31028|6
1706666400000|2024-01-31 02:00:00|31143|31123|31136|31116|31145.5|31125.5|31135|31115|32
1706666700000|2024-01-31 02:05:00|31136.5|31116.5|31155|31135|31155.5|31135.5|31136|31116|46
1706667000000|2024-01-31 02:10:00|31155.5|31135.5|31168.5|31148.5|31171|31151|31153|31133|46
1706667300000|2024-01-31 02:15:00|31169|31149|31162.5|31142.5|31169.5|31149.5|31162.5|31142.5|38
1706667600000|2024-01-31 02:20:00|31158|31138|31157.5|31137.5|31158|31138|31154|31134|23
1706667900000|2024-01-31 02:25:00|31158|31138|31160|31140|31163|31143|31158|31138|27
1706668200000|2024-01-31 02:30:00|31159|31139|31159.5|31139.5|31160.5|31140.5|31156.5|31136.5|30
1706668500000|2024-01-31 02:35:00|31160|31140|31167.5|31147.5|31168|31148|31159.5|31139.5|10
1706668800000|2024-01-31 02:40:00|31166.5|31146.5|31167|31147|31167|31147|31158|31138|23
1706669100000|2024-01-31 02:45:00|31167.5|31147.5|31167.5|31147.5|31168|31148|31165|31145|21
1706669400000|2024-01-31 02:50:00|31168|31148|31167.5|31147.5|31168|31148|31167.5|31147.5|2
1706669700000|2024-01-31 02:55:00|31162.5|31142.5|31156|31136|31167.5|31147.5|31156|31136|33
1706670000000|2024-01-31 03:00:00|31160.5|31140.5|31158.5|31138.5|31164|31142.5|31150|31128|54
1706670300000|2024-01-31 03:05:00|31158|31138|31158|31138|31158.5|31138.5|31152.5|31132.5|24
1706670600000|2024-01-31 03:10:00|31158.5|31138.5|31157|31137|31161.5|31141.5|31157|31137|32
1706670900000|2024-01-31 03:15:00|31156.5|31136.5|31160.5|31140.5|31162|31142|31152.5|31132.5|35
1706671200000|2024-01-31 03:20:00|31161|31141|31158|31138|31164.5|31144.5|31158|31138|23
1706671500000|2024-01-31 03:25:00|31158.5|31138.5|31158|31138|31158.5|31138.5|31157.5|31137.5|3
1706671800000|2024-01-31 03:30:00|31157.5|31137.5|31149|31129|31158|31138|31149|31129|12
1706672100000|2024-01-31 03:35:00|31156|31121|31150.5|31130.5|31156|31131|31142.5|31120|48
1706672400000|2024-01-31 03:40:00|31151|31131|31152.5|31132.5|31152.5|31132.5|31150|31130|15
1706672700000|2024-01-31 03:45:00|31153|31133|31151.5|31131.5|31153|31133|31151|31131|16
1706673000000|2024-01-31 03:50:00|31148.5|31128.5|31152.5|31132.5|31159|31132.5|31148.5|31121.5|24
1706673300000|2024-01-31 03:55:00|31152|31132|31154.5|31134.5|31154.5|31134.5|31152|31132|8
1706673600000|2024-01-31 04:00:00|31155|31135|31154.5|31134.5|31155|31135|31153.5|31133.5|20
1706673900000|2024-01-31 04:05:00|31154|31134|31158.5|31138.5|31158.5|31138.5|31154|31134|8
1706674200000|2024-01-31 04:10:00|31158|31138|31153.5|31133.5|31158.5|31138.5|31153.5|31133.5|11
1706674500000|2024-01-31 04:15:00|31154|31134|31155|31135|31156|31136|31153.5|31133.5|14
1706674800000|2024-01-31 04:20:00|31155.5|31135.5|31157|31137|31157|31137|31154|31134|16
1706675100000|2024-01-31 04:25:00|31156.5|31136.5|31157.5|31137.5|31157.5|31137.5|31155.5|31135.5|17
1706675400000|2024-01-31 04:30:00|31157|31137|31157|31137|31157|31137|31156|31136|19
1706675700000|2024-01-31 04:35:00|31156.5|31136.5|31156.5|31136.5|31157|31137|31156|31136|11
1706676000000|2024-01-31 04:40:00|31157.5|31137.5|31157|31137|31158|31138|31156.5|31136.5|8
1706676300000|2024-01-31 04:45:00|31157.5|31137.5|31156|31136|31158.5|31138.5|31156|31136|10
1706676600000|2024-01-31 04:50:00|31156.5|31136.5|31157|31137|31157|31137|31156.5|31136.5|2
1706676900000|2024-01-31 04:55:00|31156.5|31136.5|31156|31136|31156.5|31136.5|31155.5|31135.5|22
1706677200000|2024-01-31 05:00:00|31153|31133|31149.5|31129.5|31153|31133|31148.5|31128.5|11
1706677500000|2024-01-31 05:05:00|31149|31129|31148|31128|31150|31130|31148|31128|15
1706677800000|2024-01-31 05:10:00|31147|31127|31144.5|31124.5|31147.5|31127.5|31144.5|31124.5|6
1706678100000|2024-01-31 05:15:00|31145|31125|31148|31128|31150.5|31130.5|31145|31125|18
1706678400000|2024-01-31 05:20:00|31152.5|31132.5|31157.5|31137.5|31159|31139|31148|31128|36
1706678700000|2024-01-31 05:25:00|31158|31138|31157.5|31137.5|31158|31138|31157|31137|10
1706679000000|2024-01-31 05:30:00|31158|31138|31157|31137|31158|31138|31157|31137|9
1706679300000|2024-01-31 05:35:00|31157.5|31137.5|31157.5|31137.5|31158|31138|31157.5|31137.5|9
1706679600000|2024-01-31 05:40:00|31158|31138|31157.5|31137.5|31158|31138|31157.5|31137.5|10
1706679900000|2024-01-31 05:45:00|31158|31138|31156.5|31136.5|31158|31138|31152.5|31132.5|30
1706680200000|2024-01-31 05:50:00|31157|31137|31158|31138|31158.5|31138.5|31157|31137|11
1706680500000|2024-01-31 05:55:00|31157.5|31137.5|31168.5|31148.5|31168.5|31148.5|31156.5|31136.5|35
1706680800000|2024-01-31 06:00:00|31169|31149|31173.5|31153.5|31173.5|31153.5|31168.5|31148.5|26
1706681100000|2024-01-31 06:05:00|31174|31154|31183.5|31163.5|31183.5|31163.5|31174|31154|37
1706681400000|2024-01-31 06:10:00|31183|31163|31191.5|31171.5|31193.5|31173.5|31182.5|31162.5|22
1706681700000|2024-01-31 06:15:00|31191|31171|31191|31171|31198|31178|31190.5|31170.5|29
1706682000000|2024-01-31 06:20:00|31191.5|31171.5|31198|31178|31202.5|31182.5|31191.5|31171.5|26
1706682300000|2024-01-31 06:25:00|31199.5|31179.5|31204|31184|31221|31190.5|31199|31179|63
1706682600000|2024-01-31 06:30:00|31203|31183|31207.5|31187.5|31221|31201|31203|31183|50
1706682900000|2024-01-31 06:35:00|31208|31188|31216.5|31196.5|31217|31197|31208|31188|27
1706683200000|2024-01-31 06:40:00|31216|31196|31212.5|31192.5|31216|31196|31212.5|31192.5|9
1706683500000|2024-01-31 06:45:00|31209.5|31189.5|31208|31188|31211|31191|31207.5|31187.5|32
1706683800000|2024-01-31 06:50:00|31208.5|31188.5|31204|31184|31208.5|31188.5|31203.5|31183.5|36
1706684100000|2024-01-31 06:55:00|31204.5|31184.5|31199.5|31179.5|31204.5|31184.5|31196.5|31176.5|33
1706684400000|2024-01-31 07:00:00|31200|31180|31204|31184|31206.5|31186.5|31197.5|31177.5|44
1706684700000|2024-01-31 07:05:00|31203|31183|31187.5|31167.5|31203|31183|31187|31167|46
1706685000000|2024-01-31 07:10:00|31187|31167|31192|31172|31192|31172|31187|31167|21
1706685300000|2024-01-31 07:15:00|31192.5|31172.5|31196.5|31176.5|31197.5|31177.5|31192|31172|22
1706685600000|2024-01-31 07:20:00|31197.5|31177.5|31194.5|31174.5|31198|31178|31194.5|31174.5|17
1706685900000|2024-01-31 07:25:00|31195|31175|31184.5|31164.5|31197.5|31177.5|31184|31164|33
1706686200000|2024-01-31 07:30:00|31185|31165|31181.5|31161.5|31185.5|31165.5|31177|31157|31
1706686500000|2024-01-31 07:35:00|31182|31162|31190.5|31170.5|31190.5|31170.5|31182|31162|37
1706686800000|2024-01-31 07:40:00|31191|31171|31191|31171|31192.5|31172.5|31191|31171|15
1706687100000|2024-01-31 07:45:00|31190.5|31170.5|31209|31174|31211.5|31183|31190.5|31170.5|34
1706687400000|2024-01-31 07:50:00|31208.5|31173.5|31197|31177|31208.5|31177.5|31195|31168|21
1706687700000|2024-01-31 07:55:00|31195|31175|31197|31177|31198|31178|31195|31175|23
1706688000000|2024-01-31 08:00:00|31197.5|31177.5|31177.5|31157.5|31197.5|31177.5|31173|31153|70
1706688300000|2024-01-31 08:05:00|31180.5|31160.5|31186|31151|31188|31161.5|31175.5|31151|27
1706688600000|2024-01-31 08:10:00|31187|31152|31177.5|31157.5|31188|31161.5|31176.5|31152|30
1706688900000|2024-01-31 08:15:00|31178|31158|31174.5|31154.5|31178.5|31158.5|31173.5|31153.5|22
1706689200000|2024-01-31 08:20:00|31174|31154|31165.5|31145.5|31177.5|31157.5|31165.5|31145.5|25
1706689500000|2024-01-31 08:25:00|31165|31145|31172.5|31152.5|31173|31153|31163.5|31143.5|40
1706689800000|2024-01-31 08:30:00|31172|31152|31168.5|31148.5|31173|31153|31168|31148|41
1706690100000|2024-01-31 08:35:00|31169|31149|31172|31152|31172.5|31152.5|31169|31149|13
1706690400000|2024-01-31 08:40:00|31172.5|31152.5|31181.5|31146.5|31185|31158.5|31172.5|31146.5|14
1706690700000|2024-01-31 08:45:00|31182|31147|31174.5|31154.5|31182.5|31154.5|31171.5|31146.5|18
1706691000000|2024-01-31 08:50:00|31170|31150|31175|31155|31177.5|31157.5|31167|31147|22
1706691300000|2024-01-31 08:55:00|31175.5|31155.5|31174|31154|31181.5|31161.5|31167.5|31147.5|51
1706691600000|2024-01-31 09:00:00|31173|31153|31174.5|31154.5|31180.5|31160.5|31172|31152|43
1706691900000|2024-01-31 09:05:00|31175|31155|31169|31149|31175|31155|31165|31145|32
1706692200000|2024-01-31 09:10:00|31168.5|31148.5|31173.5|31153.5|31175|31155|31164|31144|32
1706692500000|2024-01-31 09:15:00|31174|31154|31178|31158|31178|31158|31173.5|31153.5|20
1706692800000|2024-01-31 09:20:00|31178.5|31158.5|31176|31156|31179.5|31159.5|31175|31155|19
1706693100000|2024-01-31 09:25:00|31175.5|31155.5|31172.5|31152.5|31175.5|31155.5|31170.5|31150.5|25
1706693400000|2024-01-31 09:30:00|31172|31152|31172|31152|31173|31153|31171.5|31151.5|15
1706693700000|2024-01-31 09:35:00|31171.5|31151.5|31170.5|31150.5|31171.5|31151.5|31170|31150|8
1706694000000|2024-01-31 09:40:00|31171|31151|31169|31149|31171|31151|31168|31148|14
1706694300000|2024-01-31 09:45:00|31169.5|31149.5|31170|31150|31170.5|31150.5|31167.5|31147.5|21
1706694600000|2024-01-31 09:50:00|31169.5|31149.5|31169.5|31149.5|31173|31153|31169.5|31149.5|24
1706694900000|2024-01-31 09:55:00|31170|31150|31170.5|31150.5|31171.5|31151.5|31170|31150|16
1706695200000|2024-01-31 10:00:00|31169|31149|31173.5|31153.5|31175|31155|31169|31149|18
1706695500000|2024-01-31 10:05:00|31174|31154|31172|31152|31174|31154|31170.5|31150.5|19
1706695800000|2024-01-31 10:10:00|31171.5|31151.5|31170|31150|31171.5|31151.5|31169|31149|10
1706696100000|2024-01-31 10:15:00|31178|31143|31178|31143|31178|31143|31178|31143|1
1706696400000|2024-01-31 10:20:00|31178.5|31143.5|31179.5|31144.5|31179.5|31144.5|31177.5|31142.5|15
1706696700000|2024-01-31 10:25:00|31180|31145|31178|31143|31180.5|31145.5|31177.5|31142.5|19
1706697000000|2024-01-31 10:30:00|31178.5|31143.5|31180.5|31145.5|31182.5|31147.5|31177.5|31142.5|22
1706697300000|2024-01-31 10:35:00|31180|31145|31175.5|31155.5|31184.5|31156.5|31175.5|31145|17
1706697600000|2024-01-31 10:40:00|31176|31156|31182.5|31147.5|31182.5|31156|31174|31144.5|22
1706697900000|2024-01-31 10:45:00|31182|31147|31181.5|31146.5|31183.5|31148.5|31179.5|31144.5|46
1706698200000|2024-01-31 10:50:00|31181|31146|31173|31153|31184|31155.5|31172.5|31144.5|47
1706698500000|2024-01-31 10:55:00|31173.5|31153.5|31184|31149|31185|31153.5|31173|31144.5|32
1706698800000|2024-01-31 11:00:00|31177|31157|31176|31156|31178|31158|31175|31155|19
1706699100000|2024-01-31 11:05:00|31175.5|31155.5|31175.5|31155.5|31176.5|31156.5|31174.5|31154.5|17
1706699400000|2024-01-31 11:10:00|31175|31155|31175.5|31155.5|31175.5|31155.5|31174.5|31154.5|7
1706699700000|2024-01-31 11:15:00|31176|31156|31175|31155|31176.5|31156.5|31175|31155|7
1706700000000|2024-01-31 11:20:00|31175.5|31155.5|31175|31155|31176|31156|31175|31155|3
1706700300000|2024-01-31 11:25:00|31175.5|31155.5|31190|31155|31190|31157.5|31175.5|31154|9
1706700600000|2024-01-31 11:30:00|31189.5|31154.5|31190.5|31155.5|31191|31156|31188|31153|8
1706700900000|2024-01-31 11:35:00|31191|31156|31183|31163|31191.5|31163|31179.5|31154|13
1706701200000|2024-01-31 11:40:00|31184.5|31164.5|31193|31158|31194.5|31165|31184|31158|13
1706701500000|2024-01-31 11:45:00|31192.5|31157.5|31188|31153|31192.5|31157.5|31187.5|31152.5|26
1706701800000|2024-01-31 11:50:00|31188.5|31153.5|31188|31153|31190|31155|31188|31153|12
1706702100000|2024-01-31 11:55:00|31188.5|31153.5|31190.5|31155.5|31191.5|31156.5|31188|31153|12
1706702400000|2024-01-31 12:00:00|31188|31153|31185|31150|31188|31153|31183.5|31148.5|14
1706702700000|2024-01-31 12:05:00|31185.5|31150.5|31187.5|31152.5|31188|31153|31185|31150|13
1706703000000|2024-01-31 12:10:00|31187|31152|31183|31148|31190.5|31155.5|31183|31148|21
1706703300000|2024-01-31 12:15:00|31183.5|31148.5|31182|31147|31184|31149|31182|31147|7
1706703600000|2024-01-31 12:20:00|31182.5|31147.5|31183.5|31148.5|31183.5|31148.5|31181.5|31146.5|14
1706703900000|2024-01-31 12:25:00|31184|31149|31177.5|31157.5|31185|31157.5|31177|31149|11
1706704200000|2024-01-31 12:30:00|31178|31158|31176.5|31156.5|31178|31158|31176.5|31156.5|5
1706704500000|2024-01-31 12:35:00|31176|31156|31176|31156|31176.5|31156.5|31176|31156|5
1706704800000|2024-01-31 12:40:00|31183|31148|31179|31144|31183.5|31148.5|31179|31144|15
1706705100000|2024-01-31 12:45:00|31179.5|31144.5|31169.5|31149.5|31179.5|31149.5|31166|31142|12
1706705400000|2024-01-31 12:50:00|31169|31149|31175.5|31140.5|31177.5|31149|31168.5|31138.5|30
1706705700000|2024-01-31 12:55:00|31175|31140|31175.5|31140.5|31175.5|31140.5|31174|31139|8
1706706000000|2024-01-31 13:00:00|31176|31141|31177.5|31142.5|31177.5|31142.5|31173.5|31138.5|23
1706706300000|2024-01-31 13:05:00|31177|31142|31175.5|31140.5|31179|31149|31168|31140.5|27
1706706600000|2024-01-31 13:10:00|31176|31141|31141.5|31099.5|31187.5|31145.5|31136.5|31094.5|31
1706706900000|2024-01-31 13:15:00|31140.5|31098.5|31153|31118|31158.5|31120.5|31137.5|31095.5|116
1706707200000|2024-01-31 13:20:00|31153.5|31118.5|31163|31128|31170|31135|31153.5|31118.5|73
1706707500000|2024-01-31 13:25:00|31163.5|31128.5|31161|31119|31166|31130.5|31159.5|31117.5|34
1706707800000|2024-01-31 13:30:00|31160.5|31118.5|31152.5|31117.5|31164|31125|31138|31103|139
1706708100000|2024-01-31 13:35:00|31152|31117|31149.5|31114.5|31158|31127|31139.5|31106.5|61
1706708400000|2024-01-31 13:40:00|31150|31115|31145.5|31110.5|31150.5|31126.5|31130.5|31107.5|43
1706708700000|2024-01-31 13:45:00|31146.5|31111.5|31137.5|31117.5|31153.5|31118.5|31136.5|31103|74
1706709000000|2024-01-31 13:50:00|31137|31117|31136.5|31116.5|31149.5|31117|31136|31108|31
1706709300000|2024-01-31 13:55:00|31137|31117|31139|31104|31139|31117|31128.5|31101.5|39
1706709600000|2024-01-31 14:00:00|31139.5|31104.5|31140.5|31105.5|31143|31108|31137.5|31102.5|40
1706709900000|2024-01-31 14:05:00|31143.5|31108.5|31142|31107|31144|31119|31134.5|31107|21
1706710200000|2024-01-31 14:10:00|31141.5|31106.5|31122|31102|31141.5|31113|31115.5|31095.5|41
1706710500000|2024-01-31 14:15:00|31122.5|31102.5|31129.5|31109.5|31130|31110|31122|31102|12
1706710800000|2024-01-31 14:20:00|31129|31109|31133|31113|31133.5|31113.5|31128.5|31108.5|13
1706711100000|2024-01-31 14:25:00|31133.5|31113.5|31140|31105|31145|31121|31132.5|31097.5|36
1706711400000|2024-01-31 14:30:00|31140.5|31105.5|31132.5|31097.5|31142|31107|31127|31092|50
1706711700000|2024-01-31 14:35:00|31133|31098|31113.5|31078.5|31134|31102.5|31089.5|31054.5|87
1706712000000|2024-01-31 14:40:00|31114|31079|31110|31068|31116|31081|31094|31054|58
1706712300000|2024-01-31 14:45:00|31109|31067|31101|31066|31121.5|31081.5|31091|31065.5|65
1706712600000|2024-01-31 14:50:00|31101.5|31066.5|31096.5|31076.5|31113.5|31078.5|31096.5|31066.5|50
1706712900000|2024-01-31 14:55:00|31096|31076|31098.5|31078.5|31100|31080|31077.5|31051.5|84
1706713200000|2024-01-31 15:00:00|31096.5|31076.5|31095.5|31075.5|31096.5|31076.5|31087.5|31067.5|58
1706713500000|2024-01-31 15:05:00|31096|31076|31099.5|31079.5|31102|31082|31095.5|31075.5|18
1706713800000|2024-01-31 15:10:00|31099|31079|31108|31088|31108|31088|31099|31079|27
1706714100000|2024-01-31 15:15:00|31107.5|31087.5|31105.5|31070.5|31107.5|31087.5|31097|31067.5|26
1706714400000|2024-01-31 15:20:00|31105|31070|31098.5|31078.5|31106.5|31079|31097|31067.5|27
1706714700000|2024-01-31 15:25:00|31099.5|31079.5|31102.5|31082.5|31108|31088|31099.5|31079.5|15
1706715000000|2024-01-31 15:30:00|31101.5|31081.5|31103.5|31068.5|31108|31081.5|31097|31067.5|35
1706715300000|2024-01-31 15:35:00|31104|31069|31104.5|31084.5|31112|31092|31097|31069|49
1706715600000|2024-01-31 15:40:00|31104|31084|31110|31090|31110|31090|31104|31084|13
1706715900000|2024-01-31 15:45:00|31109.5|31089.5|31108|31088|31109.5|31089.5|31104.5|31084.5|20
1706716200000|2024-01-31 15:50:00|31107|31087|31103|31083|31107|31087|31100|31080|21
1706716500000|2024-01-31 15:55:00|31101|31081|31093|31058|31101|31081|31077.5|31048|71
1706716800000|2024-01-31 16:00:00|31085.5|31050.5|31095.5|31075.5|31096.5|31076.5|31078.5|31050.5|61
1706717100000|2024-01-31 16:05:00|31096|31076|31107|31072|31109.5|31082.5|31096|31070.5|53
1706717400000|2024-01-31 16:10:00|31107.5|31072.5|31107|31072|31109|31074|31105|31070|34
1706717700000|2024-01-31 16:15:00|31106.5|31071.5|31103|31068|31109|31074|31101.5|31066.5|34
1706718000000|2024-01-31 16:20:00|31102.5|31067.5|31095.5|31075.5|31104.5|31076|31092.5|31063.5|29
1706718300000|2024-01-31 16:25:00|31096|31076|31095.5|31075.5|31103|31083|31095.5|31075.5|32
1706718600000|2024-01-31 16:30:00|31094.5|31074.5|31093.5|31073.5|31098.5|31078.5|31081.5|31061.5|59
1706718900000|2024-01-31 16:35:00|31094|31074|31093|31073|31099.5|31079.5|31091|31071|43
1706719200000|2024-01-31 16:40:00|31092.5|31072.5|31100.5|31080.5|31103.5|31083.5|31092|31072|40
1706719500000|2024-01-31 16:45:00|31101|31081|31092|31072|31102|31082|31092|31072|21
1706719800000|2024-01-31 16:50:00|31091.5|31071.5|31081.5|31061.5|31092.5|31072.5|31074|31047|80
1706720100000|2024-01-31 16:55:00|31082|31062|31084|31064|31085|31065|31082|31062|9
1706720400000|2024-01-31 17:00:00|31083.5|31063.5|31085.5|31065.5|31088|31068|31083.5|31063.5|21
1706720700000|2024-01-31 17:05:00|31086|31066|31095.5|31075.5|31096|31076|31086|31066|17
1706721300000|2024-01-31 17:15:00|31096.5|31076.5|31105|31085|31105.5|31085.5|31096.5|31076.5|14
1706721600000|2024-01-31 17:20:00|31105.5|31085.5|31107|31087|31107.5|31087.5|31105|31085|16
1706721900000|2024-01-31 17:25:00|31106|31086|31112.5|31092.5|31113.5|31093.5|31105.5|31085.5|10
1706722200000|2024-01-31 17:30:00|31113|31093|31116.5|31096.5|31116.5|31096.5|31112.5|31092.5|18
1706722500000|2024-01-31 17:35:00|31117.5|31097.5|31118.5|31098.5|31119.5|31099.5|31117.5|31097.5|16
1706722800000|2024-01-31 17:40:00|31119|31099|31118|31098|31119.5|31099.5|31118|31098|7
1706723100000|2024-01-31 17:45:00|31118.5|31098.5|31117.5|31097.5|31118.5|31098.5|31115|31095|17
1706723400000|2024-01-31 17:50:00|31134.5|31114.5|31123|31103|31146.5|31117.5|31122.5|31094|56
1706723700000|2024-01-31 17:55:00|31123.5|31103.5|31125|31105|31131|31111|31123|31092.5|22
1706724000000|2024-01-31 18:00:00|31126|31106|31138|31103|31138.5|31107|31126|31098|36
1706724300000|2024-01-31 18:05:00|31137.5|31102.5|31144.5|31109.5|31144.5|31109.5|31132|31097|34
1706724600000|2024-01-31 18:10:00|31144|31109|31144|31109|31148|31113|31136|31101|32
1706724900000|2024-01-31 18:15:00|31143.5|31108.5|31143.5|31108.5|31144|31109|31143|31108|5
1706725200000|2024-01-31 18:20:00|31144|31109|31148.5|31113.5|31151.5|31116.5|31143.5|31108.5|35
1706725500000|2024-01-31 18:25:00|31149|31114|31145.5|31110.5|31149.5|31114.5|31145|31110|16
1706725800000|2024-01-31 18:30:00|31146|31111|31141.5|31106.5|31147.5|31116|31132.5|31106.5|19
1706726100000|2024-01-31 18:35:00|31142|31107|31139.5|31104.5|31146.5|31111.5|31139|31104|45
1706726400000|2024-01-31 18:40:00|31140.5|31105.5|31137.5|31102.5|31145|31110|31137.5|31102.5|43
1706726700000|2024-01-31 18:45:00|31138|31103|31136|31101|31145.5|31115|31132|31099|29
1706727000000|2024-01-31 18:50:00|31135.5|31100.5|31144.5|31109.5|31147|31112|31135.5|31100.5|42
1706727300000|2024-01-31 18:55:00|31145|31110|31103.5|31061.5|31155.5|31113.5|31103.5|31061.5|83
1706727600000|2024-01-31 19:00:00|31140|31098|31176.5|31134.5|31181|31139|31140|31098|98
1706727900000|2024-01-31 19:05:00|31176|31134|31163.5|31121.5|31176|31134|31157|31121|82
1706728200000|2024-01-31 19:10:00|31164|31122|31160.5|31118.5|31170|31128|31154|31112|69
1706728500000|2024-01-31 19:15:00|31161|31119|31167|31125|31168|31126|31156.5|31114.5|61
1706728800000|2024-01-31 19:20:00|31167.5|31125.5|31170|31133|31171|31133|31166|31124|44
1706729100000|2024-01-31 19:25:00|31169|31132|31168.5|31126.5|31171|31132|31166|31125.5|33
1706729400000|2024-01-31 19:30:00|31166.5|31124.5|31172|31130|31176.5|31134.5|31150|31108|90
1706729700000|2024-01-31 19:35:00|31171|31129|31124|31082|31177.5|31147|31101|31059|115
1706730000000|2024-01-31 19:40:00|31127.5|31085.5|31093|31051|31140.5|31098.5|31084|31044|148
1706730300000|2024-01-31 19:45:00|31092.5|31050.5|31102.5|31060.5|31104|31062|31087|31045|75
1706730600000|2024-01-31 19:50:00|31102|31060|31119|31077|31139.5|31097.5|31102|31060|130
1706730900000|2024-01-31 19:55:00|31119.5|31077.5|31143|31101|31143.5|31101.5|31119.5|31077.5|102
1706731200000|2024-01-31 20:00:00|31144|31102|31189.5|31147.5|31194|31152|31143.5|31101.5|134
1706731500000|2024-01-31 20:05:00|31189|31147|31180|31147|31191|31151|31180|31141|101
1706731800000|2024-01-31 20:10:00|31181|31148|31182|31153|31184|31155|31179|31148|62
1706732100000|2024-01-31 20:15:00|31183|31154|31180|31152|31183|31154|31178|31144|38
1706732400000|2024-01-31 20:20:00|31179|31148.5|31197.5|31162.5|31197.5|31164|31179|31148.5|61
1706732700000|2024-01-31 20:25:00|31198|31163|31194.5|31159.5|31198.5|31163.5|31194.5|31159.5|29
1706733000000|2024-01-31 20:30:00|31195|31160|31195.5|31160.5|31201.5|31166.5|31195|31160|53
1706733300000|2024-01-31 20:35:00|31195|31160|31192.5|31157.5|31197|31162|31190.5|31155.5|31
1706733600000|2024-01-31 20:40:00|31193|31158|31187.5|31152.5|31194|31159|31183.5|31148.5|72
1706733900000|2024-01-31 20:45:00|31188.5|31153.5|31190.5|31155.5|31193|31158|31188.5|31153.5|28
1706734200000|2024-01-31 20:50:00|31191|31156|31193.5|31158.5|31197|31162|31191|31156|33
1706734500000|2024-01-31 20:55:00|31193|31158|31187.5|31152.5|31193|31158|31186|31151|35
1706752800000|2024-02-01 02:00:00|31255|31235|31257.5|31237.5|31257.5|31237.5|31254.5|31234.5|14
1706753100000|2024-02-01 02:05:00|31257|31237|31248|31228|31257.5|31237.5|31246.5|31226.5|66
1706753400000|2024-02-01 02:10:00|31247.5|31227.5|31240|31220|31252.5|31232.5|31239.5|31219.5|58
1706753700000|2024-02-01 02:15:00|31239.5|31219.5|31245.5|31225.5|31245.5|31225.5|31232|31212|80
1706754000000|2024-02-01 02:20:00|31246|31226|31255|31235|31261|31241|31243|31223|36
1706754300000|2024-02-01 02:25:00|31256|31236|31271|31251|31272.5|31252.5|31256|31236|41
1706754600000|2024-02-01 02:30:00|31271.5|31251.5|31275.5|31255.5|31277.5|31257.5|31268|31248|45
1706754900000|2024-02-01 02:35:00|31276|31256|31260.5|31240.5|31277|31257|31260|31240|59
1706755200000|2024-02-01 02:40:00|31260|31240|31254|31234|31260|31240|31251.5|31231.5|45
1706755500000|2024-02-01 02:45:00|31254.5|31234.5|31253|31233|31259|31239|31249|31229|48
1706755800000|2024-02-01 02:50:00|31253.5|31233.5|31262.5|31242.5|31263|31243|31253.5|31233.5|37
1706756100000|2024-02-01 02:55:00|31262|31242|31263|31243|31270|31250|31262|31242|35
1706756400000|2024-02-01 03:00:00|31263.5|31243.5|31263|31243|31266|31246|31263|31243|22
1706756700000|2024-02-01 03:05:00|31262.5|31242.5|31268.5|31248.5|31272.5|31252.5|31262.5|31242.5|25
1706757000000|2024-02-01 03:10:00|31268|31248|31269|31249|31273.5|31253.5|31264.5|31244.5|26
1706757300000|2024-02-01 03:15:00|31269.5|31249.5|31275.5|31255.5|31277.5|31257.5|31266.5|31246.5|28
1706757600000|2024-02-01 03:20:00|31276|31256|31285|31265|31287|31267|31272.5|31252.5|30
1706757900000|2024-02-01 03:25:00|31285.5|31265.5|31283.5|31263.5|31289.5|31269.5|31278.5|31258.5|71
1706758200000|2024-02-01 03:30:00|31280.5|31260.5|31278.5|31258.5|31283.5|31263.5|31278.5|31258.5|24
1706758500000|2024-02-01 03:35:00|31274.5|31254.5|31278.5|31258.5|31279|31259|31273.5|31253.5|21
1706758800000|2024-02-01 03:40:00|31277.5|31257.5|31274|31254|31277.5|31257.5|31274|31254|28
1706759100000|2024-02-01 03:45:00|31277.5|31257.5|31275.5|31255.5|31278.5|31258.5|31273.5|31253.5|20
1706759400000|2024-02-01 03:50:00|31275|31255|31278|31258|31278.5|31258.5|31273|31253|21
1706759700000|2024-02-01 03:55:00|31276.5|31256.5|31275.5|31255.5|31276.5|31256.5|31275.5|31255.5|3
1706760000000|2024-02-01 04:00:00|31276|31256|31278|31258|31282|31262|31273.5|31253.5|27
1706760300000|2024-02-01 04:05:00|31277.5|31257.5|31274.5|31254.5|31278|31258|31273|31253|21
1706760600000|2024-02-01 04:10:00|31274|31254|31275|31255|31275|31255|31273|31253|10
1706760900000|2024-02-01 04:15:00|31274|31254|31274.5|31254.5|31276.5|31256.5|31273|31253|17
1706761200000|2024-02-01 04:20:00|31275|31255|31278|31258|31278.5|31258.5|31275|31255|15
1706761500000|2024-02-01 04:25:00|31278.5|31258.5|31279.5|31259.5|31279.5|31259.5|31278|31258|7
1706761800000|2024-02-01 04:30:00|31280|31260|31288|31268|31288|31268|31278.5|31258.5|11
1706762100000|2024-02-01 04:35:00|31287.5|31267.5|31285|31265|31287.5|31267.5|31284.5|31264.5|3
1706762400000|2024-02-01 04:40:00|31278|31258|31280|31260|31283.5|31263.5|31273|31253|20
1706762700000|2024-02-01 04:45:00|31281.5|31261.5|31287.5|31267.5|31287.5|31267.5|31281.5|31261.5|12
1706763000000|2024-02-01 04:50:00|31282|31262|31287|31267|31288.5|31268.5|31282|31262|17
1706763300000|2024-02-01 04:55:00|31286.5|31266.5|31281|31261|31286.5|31266.5|31280|31260|13
1706763600000|2024-02-01 05:00:00|31280.5|31260.5|31277|31257|31281|31261|31277|31257|33
1706763900000|2024-02-01 05:05:00|31276.5|31256.5|31283|31263|31283.5|31263.5|31276.5|31256.5|28
1706764200000|2024-02-01 05:10:00|31283.5|31263.5|31283|31263|31285.5|31265.5|31283|31263|16
1706764500000|2024-02-01 05:15:00|31283.5|31263.5|31283.5|31263.5|31283.5|31263.5|31283.5|31263.5|1
1706764800000|2024-02-01 05:20:00|31284|31264|31284|31264|31284|31264|31283|31263|10
1706765100000|2024-02-01 05:25:00|31282|31262|31280|31260|31282|31262|31278|31258|38
1706765400000|2024-02-01 05:30:00|31282|31262|31280|31260|31282.5|31262.5|31277|31257|25
1706765700000|2024-02-01 05:35:00|31279.5|31259.5|31278|31258|31281.5|31261.5|31277.5|31257.5|10
1706766000000|2024-02-01 05:40:00|31278.5|31258.5|31278.5|31258.5|31279|31259|31277.5|31257.5|21
1706766300000|2024-02-01 05:45:00|31279|31259|31278.5|31258.5|31279|31259|31278|31258|12
1706766600000|2024-02-01 05:50:00|31279|31259|31278.5|31258.5|31279.5|31259.5|31278|31258|14
1706766900000|2024-02-01 05:55:00|31279|31259|31282|31262|31282.5|31262.5|31278|31258|11
1706767200000|2024-02-01 06:00:00|31281|31261|31278|31258|31282.5|31262.5|31277|31257|31
1706767500000|2024-02-01 06:05:00|31277.5|31257.5|31267.5|31247.5|31278|31258|31267.5|31247.5|14
1706767800000|2024-02-01 06:10:00|31267|31247|31259.5|31239.5|31267|31247|31259|31239|40
1706768100000|2024-02-01 06:15:00|31260|31240|31261.5|31241.5|31263|31243|31259.5|31239.5|25
1706768400000|2024-02-01 06:20:00|31260.5|31240.5|31263.5|31243.5|31266|31246|31260.5|31240.5|48
1706768700000|2024-02-01 06:25:00|31263|31243|31262.5|31242.5|31264.5|31244.5|31259|31239|53
1706769000000|2024-02-01 06:30:00|31263|31243|31266|31246|31266.5|31246.5|31261.5|31241.5|45
1706769300000|2024-02-01 06:35:00|31266.5|31246.5|31266|31246|31267.5|31247.5|31264|31244|15
1706769600000|2024-02-01 06:40:00|31265.5|31245.5|31266|31246|31266.5|31246.5|31265|31245|33
1706769900000|2024-02-01 06:45:00|31265.5|31245.5|31267|31247|31267|31247|31263.5|31243.5|25
1706770200000|2024-02-01 06:50:00|31267.5|31247.5|31276.5|31256.5|31277.5|31257.5|31267.5|31247.5|11
1706770500000|2024-02-01 06:55:00|31276|31256|31275.5|31255.5|31279.5|31259.5|31274.5|31254.5|42
1706770800000|2024-02-01 07:00:00|31276|31256|31277|31257|31277|31257|31275|31255|15
1706771100000|2024-02-01 07:05:00|31281.5|31261.5|31281.5|31261.5|31281.5|31261.5|31281|31261|3
1706771400000|2024-02-01 07:10:00|31282|31262|31277.5|31257.5|31282|31262|31277|31257|35
1706771700000|2024-02-01 07:15:00|31277|31257|31278.5|31258.5|31278.5|31258.5|31276|31256|57
1706772000000|2024-02-01 07:20:00|31279|31259|31282.5|31262.5|31282.5|31262.5|31279|31259|11
1706772300000|2024-02-01 07:25:00|31288|31268|31282.5|31262.5|31290|31270|31281.5|31261.5|19
1706772600000|2024-02-01 07:30:00|31282|31262|31273|31253|31282|31262|31273|31253|27
1706772900000|2024-02-01 07:35:00|31273.5|31253.5|31274|31254|31274.5|31254.5|31272.5|31252.5|46
1706773200000|2024-02-01 07:40:00|31273.5|31253.5|31267.5|31247.5|31275|31255|31266.5|31246.5|63
1706773500000|2024-02-01 07:45:00|31268|31248|31273|31253|31278|31258|31267.5|31247.5|62
1706773800000|2024-02-01 07:50:00|31273.5|31253.5|31267|31247|31273.5|31253.5|31267|31247|27
1706774100000|2024-02-01 07:55:00|31269|31249|31264.5|31244.5|31272|31252|31260|31240|69
1706774400000|2024-02-01 08:00:00|31263|31243|31258.5|31238.5|31266.5|31246.5|31257|31237|73
1706774700000|2024-02-01 08:05:00|31258|31238|31262.5|31242.5|31267|31247|31258|31238|79
1706775000000|2024-02-01 08:10:00|31263|31243|31257.5|31237.5|31263|31243|31255.5|31235.5|44
1706775300000|2024-02-01 08:15:00|31258|31238|31258|31238|31263|31243|31257|31237|13
1706775600000|2024-02-01 08:20:00|31257.5|31237.5|31250.5|31230.5|31257.5|31237.5|31249|31229|34
1706775900000|2024-02-01 08:25:00|31249.5|31229.5|31254.5|31234.5|31255|31235|31249|31229|51
1706776200000|2024-02-01 08:30:00|31255.5|31235.5|31248|31228|31255.5|31235.5|31248|31228|31
1706776500000|2024-02-01 08:35:00|31247.5|31227.5|31252.5|31232.5|31254.5|31234.5|31246.5|31226.5|38
1706776800000|2024-02-01 08:40:00|31253|31233|31238.5|31218.5|31253|31233|31238.5|31218.5|76
1706777100000|2024-02-01 08:45:00|31239.5|31219.5|31250.5|31215.5|31251|31222.5|31239.5|31211.5|50
1706777400000|2024-02-01 08:50:00|31251|31216|31248.5|31228.5|31258.5|31229.5|31245.5|31215.5|80
1706777700000|2024-02-01 08:55:00|31249.5|31229.5|31245|31225|31251.5|31231.5|31241.5|31221.5|69
1706778000000|2024-02-01 09:00:00|31248.5|31228.5|31245.5|31225.5|31249.5|31229.5|31242.5|31222.5|29
1706778300000|2024-02-01 09:05:00|31245|31225|31243.5|31223.5|31245.5|31225.5|31243.5|31223.5|10
1706778600000|2024-02-01 09:10:00|31243|31223|31246|31226|31246.5|31226.5|31242.5|31222.5|26
1706778900000|2024-02-01 09:15:00|31246.5|31226.5|31235|31215|31246.5|31226.5|31233|31213|42
1706779200000|2024-02-01 09:20:00|31234.5|31214.5|31242.5|31207.5|31245.5|31215.5|31234|31205.5|16
1706779500000|2024-02-01 09:25:00|31242|31207|31242|31207|31242|31207|31242|31207|1
1706779800000|2024-02-01 09:30:00|31241.5|31206.5|31242|31207|31246|31211|31240.5|31205.5|17
1706780100000|2024-02-01 09:35:00|31242.5|31207.5|31242.5|31207.5|31243|31208|31242.5|31207.5|3
1706780400000|2024-02-01 09:40:00|31242|31207|31242|31207|31242.5|31207.5|31241.5|31206.5|9
1706780700000|2024-02-01 09:45:00|31242.5|31207.5|31243.5|31208.5|31243.5|31208.5|31242|31207|5
1706781000000|2024-02-01 09:50:00|31244|31209|31244.5|31209.5|31245|31210|31243.5|31208.5|7
1706781300000|2024-02-01 09:55:00|31244|31209|31243|31208|31244|31209|31243|31208|4
1706781600000|2024-02-01 10:00:00|31243.5|31208.5|31241|31206|31244.5|31209.5|31240|31205|21
1706781900000|2024-02-01 10:05:00|31234|31214|31234|31214|31234.5|31214.5|31234|31214|3
1706782200000|2024-02-01 10:10:00|31234.5|31214.5|31233.5|31213.5|31235.5|31215.5|31233.5|31213.5|47
1706782500000|2024-02-01 10:15:00|31234|31214|31238|31218|31238|31218|31234|31214|14
1706782800000|2024-02-01 10:20:00|31237.5|31217.5|31237.5|31217.5|31238|31218|31237|31217|11
1706783100000|2024-02-01 10:25:00|31238|31218|31240|31220|31240.5|31220.5|31238|31218|7
1706783400000|2024-02-01 10:30:00|31236.5|31216.5|31232|31212|31236.5|31216.5|31232|31212|27
1706783700000|2024-02-01 10:35:00|31240|31205|31239|31204|31240.5|31205.5|31238.5|31203.5|18
1706784300000|2024-02-01 10:45:00|31238.5|31203.5|31240.5|31205.5|31240.5|31205.5|31237.5|31202.5|17
1706784600000|2024-02-01 10:50:00|31240|31205|31240|31205|31241|31206|31240|31205|7
1706784900000|2024-02-01 10:55:00|31240.5|31205.5|31243|31208|31243|31208|31240.5|31205.5|20
1706785200000|2024-02-01 11:00:00|31244|31209|31248.5|31213.5|31248.5|31213.5|31244|31209|22
1706785500000|2024-02-01 11:05:00|31249|31214|31241|31221|31249.5|31221.5|31241|31214|8
1706785800000|2024-02-01 11:10:00|31241.5|31221.5|31240|31220|31242|31222|31240|31220|18
1706786100000|2024-02-01 11:15:00|31240.5|31220.5|31240.5|31220.5|31241|31221|31240|31220|9
1706786400000|2024-02-01 11:20:00|31240|31220|31245|31225|31245.5|31225.5|31239.5|31219.5|18
1706786700000|2024-02-01 11:25:00|31245.5|31225.5|31243.5|31223.5|31246.5|31226.5|31243.5|31223.5|14
1706787000000|2024-02-01 11:30:00|31244|31224|31244.5|31224.5|31244.5|31224.5|31243.5|31223.5|10
1706787300000|2024-02-01 11:35:00|31244|31224|31243.5|31208.5|31247.5|31227.5|31238.5|31208.5|21
1706787600000|2024-02-01 11:40:00|31243|31208|31252|31217|31252.5|31227|31240|31208|23
1706787900000|2024-02-01 11:45:00|31251.5|31216.5|31245|31225|31253.5|31226|31245|31214|20
1706788200000|2024-02-01 11:50:00|31244.5|31224.5|31249|31229|31253|31233|31244|31224|36
1706788500000|2024-02-01 11:55:00|31249.5|31229.5|31257.5|31222.5|31257.5|31230|31249|31221.5|24
1706788800000|2024-02-01 12:00:00|31258|31223|31251|31231|31260|31232|31248|31222|45
1706789100000|2024-02-01 12:05:00|31250.5|31230.5|31244.5|31224.5|31252|31231|31244|31215.5|36
1706789400000|2024-02-01 12:10:00|31243.5|31223.5|31245.5|31225.5|31251.5|31225.5|31243|31216.5|13
1706789700000|2024-02-01 12:15:00|31252|31217|31251|31216|31252|31217|31250.5|31215.5|25
1706790000000|2024-02-01 12:20:00|31252|31217|31251.5|31216.5|31252|31217|31251|31216|4
1706790300000|2024-02-01 12:25:00|31252|31217|31251.5|31216.5|31252.5|31217.5|31251|31216|15
1706790600000|2024-02-01 12:30:00|31251|31216|31251.5|31216.5|31252|31217|31250|31215|11
1706790900000|2024-02-01 12:35:00|31251|31216|31250.5|31215.5|31251.5|31216.5|31250.5|31215.5|6
1706791200000|2024-02-01 12:40:00|31250|31215|31245.5|31210.5|31250.5|31215.5|31245.5|31210.5|29
1706791500000|2024-02-01 12:45:00|31246.5|31211.5|31241|31206|31247.5|31212.5|31241|31206|18
1706791800000|2024-02-01 12:50:00|31241.5|31206.5|31243|31208|31243|31208|31239.5|31204.5|21
1706792100000|2024-02-01 12:55:00|31242.5|31207.5|31242|31207|31242.5|31207.5|31241.5|31206.5|4
1706792400000|2024-02-01 13:00:00|31242.5|31207.5|31241.5|31206.5|31243.5|31208.5|31240.5|31205.5|8
1706792700000|2024-02-01 13:05:00|31242|31207|31242.5|31207.5|31242.5|31207.5|31242|31207|2
1706793000000|2024-02-01 13:10:00|31242|31207|31241.5|31206.5|31242.5|31207.5|31241.5|31206.5|4
1706793600000|2024-02-01 13:20:00|31242|31207|31240.5|31205.5|31243.5|31208.5|31240.5|31205.5|12
1706793900000|2024-02-01 13:25:00|31240|31205|31248.5|31206.5|31250.5|31208.5|31229|31189|28
1706794200000|2024-02-01 13:30:00|31249.5|31207.5|31237.5|31202.5|31250.5|31215|31233|31196|71
1706794500000|2024-02-01 13:35:00|31237|31202|31231.5|31211.5|31237|31212|31226.5|31200|35
1706794800000|2024-02-01 13:40:00|31231|31211|31232.5|31212.5|31235|31215|31226|31206|30
1706795100000|2024-02-01 13:45:00|31231.5|31211.5|31232.5|31212.5|31233|31213|31227.5|31207.5|13
1706795400000|2024-02-01 13:50:00|31233|31213|31235|31215|31235|31215|31233|31213|4
1706795700000|2024-02-01 13:55:00|31235.5|31215.5|31243|31223|31244.5|31224.5|31235|31215|45
1706796000000|2024-02-01 14:00:00|31242.5|31222.5|31237|31217|31242.5|31222.5|31234.5|31214.5|24
1706796300000|2024-02-01 14:05:00|31237.5|31217.5|31237|31217|31238|31218|31237|31217|8
1706796600000|2024-02-01 14:10:00|31236.5|31216.5|31230.5|31210.5|31236.5|31216.5|31229.5|31209.5|27
1706796900000|2024-02-01 14:15:00|31229|31209|31230|31210|31231|31211|31227.5|31207.5|14
1706797200000|2024-02-01 14:20:00|31229.5|31209.5|31228.5|31208.5|31229.5|31209.5|31227.5|31207.5|11
1706797500000|2024-02-01 14:25:00|31229|31209|31231|31211|31235|31215|31228.5|31208.5|24
1706797800000|2024-02-01 14:30:00|31230.5|31210.5|31232.5|31212.5|31235.5|31215.5|31229.5|31209.5|23
1706798100000|2024-02-01 14:35:00|31234.5|31214.5|31232.5|31212.5|31235|31215|31232.5|31212.5|12
1706798400000|2024-02-01 14:40:00|31233|31213|31242|31207|31242|31215.5|31233|31206|12
1706798700000|2024-02-01 14:45:00|31242.5|31207.5|31230|31210|31243|31215.5|31226.5|31206.5|40
1706799000000|2024-02-01 14:50:00|31230.5|31210.5|31234.5|31214.5|31237|31217|31227.5|31207.5|33
1706799300000|2024-02-01 14:55:00|31234|31214|31238|31196|31241|31217.5|31228.5|31196|41
1706799600000|2024-02-01 15:00:00|31245.5|31203.5|31247.5|31212.5|31258|31234.5|31240|31203.5|81
1706799900000|2024-02-01 15:05:00|31248|31213|31247|31212|31253.5|31218.5|31243.5|31208.5|57
1706800200000|2024-02-01 15:10:00|31246|31211|31234.5|31214.5|31246.5|31219.5|31234|31211|15
1706800500000|2024-02-01 15:15:00|31234|31214|31232.5|31212.5|31234.5|31214.5|31231.5|31211.5|27
1706800800000|2024-02-01 15:20:00|31233|31213|31233|31213|31235|31215|31233|31213|3
1706801100000|2024-02-01 15:25:00|31232.5|31212.5|31227.5|31207.5|31233|31213|31226.5|31206.5|17
1706801400000|2024-02-01 15:30:00|31230|31210|31232.5|31212.5|31237.5|31217.5|31230|31210|14
1706801700000|2024-02-01 15:35:00|31233|31213|31232.5|31212.5|31233|31213|31232.5|31212.5|2
1706802000000|2024-02-01 15:40:00|31230|31210|31225.5|31205.5|31230.5|31210.5|31225.5|31205.5|18
1706802300000|2024-02-01 15:45:00|31226|31206|31227.5|31207.5|31229.5|31209.5|31225.5|31205.5|22
1706802600000|2024-02-01 15:50:00|31227|31207|31233|31198|31236.5|31212|31227|31197.5|15
1706802900000|2024-02-01 15:55:00|31232.5|31197.5|31233|31213|31233|31213|31223.5|31191|15
1706803200000|2024-02-01 16:00:00|31233.5|31213.5|31227.5|31207.5|31234.5|31214.5|31221.5|31201.5|34
1706803500000|2024-02-01 16:05:00|31227|31207|31223.5|31203.5|31235|31215|31222.5|31202.5|46
1706803800000|2024-02-01 16:10:00|31223|31203|31219|31199|31223|31203|31217.5|31197.5|26
1706804100000|2024-02-01 16:15:00|31218.5|31198.5|31228.5|31208.5|31228.5|31208.5|31215|31195|31
1706804400000|2024-02-01 16:20:00|31229|31209|31222|31202|31229|31209|31221.5|31201.5|27
1706804700000|2024-02-01 16:25:00|31221.5|31201.5|31222|31202|31222|31202|31220.5|31200.5|12
1706805000000|2024-02-01 16:30:00|31221.5|31201.5|31218.5|31198.5|31221.5|31201.5|31212.5|31192.5|23
1706805300000|2024-02-01 16:35:00|31218|31198|31214.5|31194.5|31219|31199|31214.5|31194.5|14
1706805600000|2024-02-01 16:40:00|31214|31194|31218.5|31198.5|31219|31199|31212.5|31192.5|13
1706805900000|2024-02-01 16:45:00|31218|31198|31207|31187|31218|31198|31202.5|31182.5|46
1706806200000|2024-02-01 16:50:00|31204|31184|31202.5|31182.5|31206|31186|31202|31182|25
1706806500000|2024-02-01 16:55:00|31203.5|31183.5|31204|31184|31204.5|31184.5|31203.5|31183.5|6
1706806800000|2024-02-01 17:00:00|31205|31185|31204.5|31184.5|31207.5|31187.5|31204|31184|9
1706807100000|2024-02-01 17:05:00|31204|31184|31201.5|31181.5|31205|31185|31201.5|31181.5|17
1706807400000|2024-02-01 17:10:00|31202|31182|31204.5|31184.5|31205|31185|31201|31181|17
1706807700000|2024-02-01 17:15:00|31204|31184|31205|31185|31205|31185|31203.5|31183.5|7
1706808000000|2024-02-01 17:20:00|31206|31186|31207.5|31187.5|31210|31190|31206|31186|10
1706808300000|2024-02-01 17:25:00|31208|31188|31226.5|31191.5|31228|31201|31208|31188|27
1706808600000|2024-02-01 17:30:00|31226|31191|31210|31190|31226.5|31191.5|31210|31182|23
1706808900000|2024-02-01 17:35:00|31209.5|31189.5|31210|31190|31210|31190|31208|31188|14
1706809200000|2024-02-01 17:40:00|31210.5|31190.5|31210.5|31190.5|31211.5|31191.5|31210.5|31190.5|9
1706809500000|2024-02-01 17:45:00|31210|31190|31210|31190|31210.5|31190.5|31210|31190|3
1706809800000|2024-02-01 17:50:00|31209.5|31189.5|31212|31192|31212.5|31192.5|31208|31188|6
1706810100000|2024-02-01 17:55:00|31210.5|31190.5|31217|31197|31218|31198|31207.5|31187.5|19
1706810400000|2024-02-01 18:00:00|31217.5|31197.5|31217|31197|31218|31198|31212|31192|47
1706810700000|2024-02-01 18:05:00|31217.5|31197.5|31216.5|31196.5|31218.5|31198.5|31215.5|31195.5|32
1706811000000|2024-02-01 18:10:00|31217|31197|31216|31196|31217|31197|31215.5|31195.5|13
1706811300000|2024-02-01 18:15:00|31216.5|31196.5|31215|31195|31216.5|31196.5|31215|31195|5
1706812200000|2024-02-01 18:30:00|31214.5|31194.5|31210|31190|31214.5|31194.5|31210|31190|5
1706812500000|2024-02-01 18:35:00|31209.5|31189.5|31209|31189|31210|31190|31208.5|31188.5|8
1706812800000|2024-02-01 18:40:00|31209.5|31189.5|31210.5|31190.5|31210.5|31190.5|31209|31189|7
1706813100000|2024-02-01 18:45:00|31210|31190|31210|31190|31210|31190|31209.5|31189.5|5
1706813400000|2024-02-01 18:50:00|31209.5|31189.5|31209.5|31189.5|31209.5|31189.5|31209.5|31189.5|1
1706813700000|2024-02-01 18:55:00|31209|31189|31209.5|31189.5|31209.5|31189.5|31208.5|31188.5|4
1706814000000|2024-02-01 19:00:00|31209|31189|31208.5|31188.5|31209.5|31189.5|31208.5|31188.5|6
1706814300000|2024-02-01 19:05:00|31209|31189|31208.5|31188.5|31209|31189|31207|31187|10
1706814600000|2024-02-01 19:10:00|31208|31188|31208|31188|31209|31189|31208|31188|11
1706814900000|2024-02-01 19:15:00|31207.5|31187.5|31209.5|31189.5|31210|31190|31207.5|31187.5|15
1706815200000|2024-02-01 19:20:00|31209|31189|31209|31189|31209|31189|31208|31188|4
1706815500000|2024-02-01 19:25:00|31208.5|31188.5|31209|31189|31209|31189|31208|31188|10
1706815800000|2024-02-01 19:30:00|31208.5|31188.5|31207|31187|31209.5|31189.5|31204|31184|12
1706816100000|2024-02-01 19:35:00|31205.5|31185.5|31203|31183|31205.5|31185.5|31200.5|31180.5|13
1706816400000|2024-02-01 19:40:00|31203.5|31183.5|31202.5|31182.5|31203.5|31183.5|31202|31182|5
1706816700000|2024-02-01 19:45:00|31203|31183|31203|31183|31203|31183|31202|31182|4
1706817000000|2024-02-01 19:50:00|31203.5|31183.5|31203.5|31183.5|31203.5|31183.5|31203.5|31183.5|1
1706817300000|2024-02-01 19:55:00|31204.5|31184.5|31203.5|31183.5|31204.5|31184.5|31203.5|31183.5|5
1706817600000|2024-02-01 20:00:00|31203|31183|31202|31182|31203|31183|31201.5|31181.5|4
1706817900000|2024-02-01 20:05:00|31202.5|31182.5|31196.5|31176.5|31202.5|31182.5|31196|31176|8
1706818800000|2024-02-01 20:20:00|31197|31177|31197|31177|31197|31177|31196.5|31176.5|3
1706819100000|2024-02-01 20:25:00|31196.5|31176.5|31196.5|31176.5|31196.5|31176.5|31196.5|31176.5|1
1706819400000|2024-02-01 20:30:00|31197.5|31177.5|31196.5|31176.5|31197.5|31177.5|31196.5|31176.5|2
1706820000000|2024-02-01 20:40:00|31197|31177|31196|31176|31197|31177|31196|31176|3
1706820300000|2024-02-01 20:45:00|31196.5|31176.5|31196|31176|31197|31177|31196|31176|3
1706820600000|2024-02-01 20:50:00|31196.5|31176.5|31196.5|31176.5|31196.5|31176.5|31196.5|31176.5|1
1706820900000|2024-02-01 20:55:00|31197|31177|31196.5|31176.5|31198|31178|31196.5|31176.5|3
1706839200000|2024-02-02 02:00:00|31142.5|31122.5|31121|31101|31143|31123|31121|31101|59
1706839500000|2024-02-02 02:05:00|31121.5|31101.5|31137.5|31117.5|31137.5|31117.5|31121.5|31101.5|22
1706839800000|2024-02-02 02:10:00|31141.5|31121.5|31142|31122|31145.5|31125.5|31140|31120|22
1706840100000|2024-02-02 02:15:00|31142.5|31122.5|31142|31122|31143|31123|31142|31122|14
1706840400000|2024-02-02 02:20:00|31142.5|31122.5|31142.5|31122.5|31145.5|31125.5|31140|31120|14
1706840700000|2024-02-02 02:25:00|31144|31124|31142.5|31122.5|31144.5|31124.5|31142|31122|17
1706841000000|2024-02-02 02:30:00|31137.5|31117.5|31136.5|31116.5|31137.5|31117.5|31135|31115|22
1706841300000|2024-02-02 02:35:00|31136|31116|31142|31122|31147.5|31127.5|31136|31116|34
1706841600000|2024-02-02 02:40:00|31141.5|31121.5|31132|31112|31141.5|31121.5|31129.5|31109.5|27
1706841900000|2024-02-02 02:45:00|31132.5|31112.5|31134|31114|31138|31118|31132|31112|24
1706842200000|2024-02-02 02:50:00|31127.5|31107.5|31106|31086|31127.5|31107.5|31098|31078|63
1706842500000|2024-02-02 02:55:00|31106.5|31086.5|31108|31088|31108.5|31088.5|31099|31079|35
1706842800000|2024-02-02 03:00:00|31108.5|31088.5|31115.5|31095.5|31115.5|31095.5|31108|31088|18
1706843100000|2024-02-02 03:05:00|31113.5|31093.5|31110.5|31090.5|31113.5|31093.5|31110.5|31090.5|19
1706843400000|2024-02-02 03:10:00|31111|31091|31118|31098|31118|31098|31110.5|31090.5|27
1706843700000|2024-02-02 03:15:00|31117.5|31097.5|31108.5|31088.5|31117.5|31097.5|31103.5|31083.5|31
1706844000000|2024-02-02 03:20:00|31104.5|31084.5|31103|31083|31104.5|31084.5|31100.5|31080.5|11
1706844300000|2024-02-02 03:25:00|31101.5|31081.5|31098.5|31078.5|31103.5|31083.5|31098|31078|57
1706844600000|2024-02-02 03:30:00|31099|31079|31097|31077|31100.5|31080.5|31096.5|31076.5|18
1706844900000|2024-02-02 03:35:00|31096.5|31076.5|31099.5|31079.5|31102.5|31082.5|31096.5|31076.5|31
1706845200000|2024-02-02 03:40:00|31099|31079|31100|31080|31100|31080|31098.5|31078.5|12
1706845500000|2024-02-02 03:45:00|31100.5|31080.5|31100|31080|31101|31081|31100|31080|7
1706845800000|2024-02-02 03:50:00|31099.5|31079.5|31095.5|31075.5|31100|31080|31095|31075|32
1706846100000|2024-02-02 03:55:00|31096|31076|31101.5|31081.5|31101.5|31081.5|31096|31076|11
1706846400000|2024-02-02 04:00:00|31101|31081|31099.5|31079.5|31101|31081|31098|31078|18
1706846700000|2024-02-02 04:05:00|31099|31079|31099.5|31079.5|31102.5|31082.5|31099|31079|9
1706847000000|2024-02-02 04:10:00|31100|31080|31104|31084|31104|31084|31100|31080|10
1706847300000|2024-02-02 04:15:00|31104.5|31084.5|31104|31084|31105.5|31085.5|31104|31084|7
1706847600000|2024-02-02 04:20:00|31104.5|31084.5|31104.5|31084.5|31105|31085|31104|31084|5
1706847900000|2024-02-02 04:25:00|31105|31085|31104|31084|31105|31085|31104|31084|4
1706848200000|2024-02-02 04:30:00|31106|31086|31106.5|31086.5|31106.5|31086.5|31106|31086|2
1706848500000|2024-02-02 04:35:00|31111|31091|31111.5|31091.5|31111.5|31091.5|31110.5|31090.5|16
1706848800000|2024-02-02 04:40:00|31111|31091|31109|31089|31111.5|31091.5|31107.5|31087.5|10
1706849100000|2024-02-02 04:45:00|31109.5|31089.5|31111.5|31091.5|31112|31092|31108.5|31088.5|23
1706849400000|2024-02-02 04:50:00|31112|31092|31112|31092|31112|31092|31112|31092|1
1706849700000|2024-02-02 04:55:00|31111.5|31091.5|31100|31080|31112|31092|31099.5|31079.5|11
1706850000000|2024-02-02 05:00:00|31100.5|31080.5|31103|31083|31103|31083|31098.5|31078.5|31
1706850300000|2024-02-02 05:05:00|31103.5|31083.5|31103|31083|31104|31084|31102|31082|24
1706850600000|2024-02-02 05:10:00|31103.5|31083.5|31103|31083|31104.5|31084.5|31102.5|31082.5|25
1706850900000|2024-02-02 05:15:00|31103.5|31083.5|31102.5|31082.5|31103.5|31083.5|31096.5|31076.5|32
1706851200000|2024-02-02 05:20:00|31103|31083|31102|31082|31103|31083|31101|31081|9
1706851500000|2024-02-02 05:25:00|31103|31083|31106|31086|31107|31087|31103|31083|21
1706851800000|2024-02-02 05:30:00|31106.5|31086.5|31092.5|31072.5|31106.5|31086.5|31091.5|31071.5|32
1706852100000|2024-02-02 05:35:00|31092|31072|31084.5|31064.5|31092.5|31072.5|31084|31064|20
1706852400000|2024-02-02 05:40:00|31084|31064|31085|31065|31087|31067|31083.5|31063.5|17
1706852700000|2024-02-02 05:45:00|31084.5|31064.5|31078|31058|31088|31068|31078|31058|18
1706853000000|2024-02-02 05:50:00|31079|31059|31079.5|31059.5|31081|31061|31079|31059|11
1706853300000|2024-02-02 05:55:00|31079|31059|31077.5|31057.5|31080|31060|31077|31057|15
1706853600000|2024-02-02 06:00:00|31078|31058|31078|31058|31085.5|31065.5|31078|31058|25
1706853900000|2024-02-02 06:05:00|31077.5|31057.5|31075|31055|31078|31058|31073|31053|19
1706854200000|2024-02-02 06:10:00|31075.5|31055.5|31091.5|31071.5|31095.5|31075.5|31072.5|31052.5|47
1706854500000|2024-02-02 06:15:00|31092|31072|31100|31080|31102.5|31082.5|31086.5|31066.5|74
1706854800000|2024-02-02 06:20:00|31099|31079|31107.5|31087.5|31114.5|31092.5|31098|31074.5|64
1706855100000|2024-02-02 06:25:00|31108|31088|31113|31093|31116.5|31096.5|31108|31088|88
1706855400000|2024-02-02 06:30:00|31118|31098|31121.5|31101.5|31123.5|31103.5|31116|31096|44
1706855700000|2024-02-02 06:35:00|31122|31102|31130.5|31110.5|31145|31125|31121|31101|84
1706856000000|2024-02-02 06:40:00|31127.5|31107.5|31130|31110|31134|31114|31125|31105|48
1706856300000|2024-02-02 06:45:00|31131|31111|31127.5|31107.5|31132|31112|31125.5|31105.5|18
1706856600000|2024-02-02 06:50:00|31127|31107|31131|31111|31143|31123|31127|31107|32
1706856900000|2024-02-02 06:55:00|31131.5|31111.5|31122.5|31102.5|31132|31112|31120.5|31100.5|27
1706857200000|2024-02-02 07:00:00|31123|31103|31113.5|31093.5|31123.5|31103.5|31113.5|31093.5|22
1706857500000|2024-02-02 07:05:00|31114|31094|31118|31098|31118.5|31098.5|31113.5|31093.5|16
1706857800000|2024-02-02 07:10:00|31117.5|31097.5|31113.5|31093.5|31118|31098|31112|31092|15
1706858100000|2024-02-02 07:15:00|31113|31093|31114|31094|31114|31094|31113|31093|9
1706858400000|2024-02-02 07:20:00|31113.5|31093.5|31114|31094|31114|31094|31113|31093|10
1706858700000|2024-02-02 07:25:00|31113.5|31093.5|31113|31093|31114|31094|31108|31088|30
1706859000000|2024-02-02 07:30:00|31113.5|31093.5|31104.5|31084.5|31114|31094|31103.5|31083.5|22
1706859300000|2024-02-02 07:35:00|31105|31085|31105|31085|31107|31087|31104.5|31084.5|33
1706859600000|2024-02-02 07:40:00|31104.5|31084.5|31113|31093|31113|31093|31104.5|31084.5|21
1706859900000|2024-02-02 07:45:00|31112.5|31092.5|31107.5|31087.5|31113|31093|31107.5|31087.5|21
1706860200000|2024-02-02 07:50:00|31108|31088|31113|31093|31113|31093|31107.5|31087.5|19
1706860500000|2024-02-02 07:55:00|31114|31094|31113|31093|31114|31094|31113|31093|9
1706860800000|2024-02-02 08:00:00|31113.5|31093.5|31113|31093|31114.5|31094.5|31113|31093|8
1706861100000|2024-02-02 08:05:00|31113.5|31093.5|31117|31097|31117.5|31097.5|31113.5|31093.5|13
1706861400000|2024-02-02 08:10:00|31116.5|31096.5|31115.5|31095.5|31118.5|31098.5|31114.5|31094.5|36
1706861700000|2024-02-02 08:15:00|31116|31096|31113.5|31093.5|31118.5|31098.5|31113.5|31093.5|16
1706862000000|2024-02-02 08:20:00|31118|31098|31127.5|31107.5|31129.5|31109.5|31118|31098|8
1706862300000|2024-02-02 08:25:00|31126.5|31106.5|31129|31109|31133|31113|31126.5|31106.5|25
1706862600000|2024-02-02 08:30:00|31129.5|31109.5|31129|31109|31133|31113|31126|31106|34
1706862900000|2024-02-02 08:35:00|31129.5|31109.5|31125.5|31105.5|31131|31111|31124|31104|60
1706863200000|2024-02-02 08:40:00|31125|31105|31121|31101|31128.5|31108.5|31121|31101|30
1706863500000|2024-02-02 08:45:00|31121.5|31101.5|31121.5|31101.5|31127|31107|31121.5|31101.5|41
1706863800000|2024-02-02 08:50:00|31122|31102|31126|31106|31127.5|31107.5|31122|31102|24
1706864100000|2024-02-02 08:55:00|31126.5|31106.5|31122.5|31102.5|31133|31113|31122.5|31102.5|33
1706864400000|2024-02-02 09:00:00|31123|31103|31127.5|31107.5|31127.5|31107.5|31118|31098|30
1706864700000|2024-02-02 09:05:00|31127|31107|31127.5|31107.5|31128|31108|31127|31107|6
1706865000000|2024-02-02 09:10:00|31128|31108|31128|31108|31128|31108|31128|31108|1
1706865300000|2024-02-02 09:15:00|31127.5|31107.5|31125|31105|31127.5|31107.5|31123|31103|25
1706865600000|2024-02-02 09:20:00|31125.5|31105.5|31131.5|31096.5|31131.5|31105.5|31121|31094.5|31
1706865900000|2024-02-02 09:25:00|31131|31096|31130.5|31095.5|31131.5|31096.5|31127|31092|17
1706866200000|2024-02-02 09:30:00|31131|31096|31129.5|31094.5|31131.5|31096.5|31128.5|31093.5|28
1706866500000|2024-02-02 09:35:00|31130|31095|31131.5|31096.5|31131.5|31096.5|31129|31094|18
1706866800000|2024-02-02 09:40:00|31132|31097|31132|31097|31132|31097|31131|31096|23
1706867100000|2024-02-02 09:45:00|31131.5|31096.5|31122|31102|31131.5|31103.5|31121|31093.5|21
1706867400000|2024-02-02 09:50:00|31121.5|31101.5|31122|31102|31122.5|31102.5|31121.5|31101.5|14
1706867700000|2024-02-02 09:55:00|31122.5|31102.5|31122|31102|31122.5|31102.5|31121.5|31101.5|20
1706868000000|2024-02-02 10:00:00|31121.5|31101.5|31120.5|31100.5|31122.5|31102.5|31118.5|31098.5|31
1706868300000|2024-02-02 10:05:00|31120|31100|31120|31100|31121|31101|31120|31100|8
1706868600000|2024-02-02 10:10:00|31119.5|31099.5|31119|31099|31119.5|31099.5|31117|31097|12
1706868900000|2024-02-02 10:15:00|31119.5|31099.5|31127.5|31092.5|31130|31102|31119.5|31092.5|22
1706869200000|2024-02-02 10:20:00|31128|31093|31121|31101|31128.5|31101|31120|31092|12
1706869500000|2024-02-02 10:25:00|31121.5|31101.5|31123.5|31103.5|31131.5|31103.5|31121|31093|24
1706869800000|2024-02-02 10:30:00|31123|31103|31125.5|31105.5|31125.5|31105.5|31123|31103|9
1706870100000|2024-02-02 10:35:00|31125|31105|31124.5|31104.5|31125|31105|31124.5|31104.5|2
1706870400000|2024-02-02 10:40:00|31125|31105|31125.5|31105.5|31125.5|31105.5|31124.5|31104.5|10
1706870700000|2024-02-02 10:45:00|31125|31105|31125.5|31105.5|31125.5|31105.5|31123|31103|14
1706871000000|2024-02-02 10:50:00|31125|31105|31124.5|31104.5|31125|31105|31121.5|31101.5|11
1706871300000|2024-02-02 10:55:00|31124|31104|31124|31104|31124.5|31104.5|31122|31102|14
1706871600000|2024-02-02 11:00:00|31124.5|31104.5|31123|31103|31124.5|31104.5|31122.5|31102.5|8
1706873400000|2024-02-02 11:30:00|31123.5|31103.5|31124.5|31104.5|31125|31105|31123|31103|17
1706873700000|2024-02-02 11:35:00|31124|31104|31124|31104|31125|31105|31123.5|31103.5|18
1706874000000|2024-02-02 11:40:00|31124.5|31104.5|31124.5|31104.5|31124.5|31104.5|31124|31104|3
1706874300000|2024-02-02 11:45:00|31126.5|31106.5|31128|31108|31128|31108|31126.5|31106.5|6
1706875200000|2024-02-02 12:00:00|31128.5|31108.5|31129.5|31109.5|31129.5|31109.5|31128.5|31108.5|15
1706875500000|2024-02-02 12:05:00|31129|31109|31131|31111|31131.5|31111.5|31127.5|31107.5|15
1706875800000|2024-02-02 12:10:00|31130.5|31110.5|31130|31110|31130.5|31110.5|31130|31110|4
1706876100000|2024-02-02 12:15:00|31130.5|31110.5|31130|31110|31131|31111|31129|31109|11
1706876400000|2024-02-02 12:20:00|31128.5|31108.5|31129.5|31109.5|31132|31112|31127.5|31107.5|9
1706876700000|2024-02-02 12:25:00|31130|31110|31130|31110|31138|31112|31129.5|31103|11
1706877000000|2024-02-02 12:30:00|31130.5|31110.5|31131.5|31111.5|31131.5|31111.5|31130.5|31110.5|9
1706877300000|2024-02-02 12:35:00|31131|31111|31131|31111|31132|31112|31130|31110|23
1706877600000|2024-02-02 12:40:00|31130.5|31110.5|31130.5|31110.5|31131|31111|31129|31109|29
1706877900000|2024-02-02 12:45:00|31130|31110|31132|31112|31132.5|31112.5|31130|31110|19
1706878200000|2024-02-02 12:50:00|31131|31111|31130|31110|31131|31111|31124.5|31104.5|17
1706878500000|2024-02-02 12:55:00|31130.5|31110.5|31128|31108|31131|31111|31127.5|31107.5|15
1706878800000|2024-02-02 13:00:00|31127.5|31107.5|31126|31106|31133|31113|31125.5|31105.5|29
1706879100000|2024-02-02 13:05:00|31126.5|31106.5|31122.5|31102.5|31134|31107|31121|31092|23
1706879400000|2024-02-02 13:10:00|31122|31102|31123.5|31103.5|31123.5|31103.5|31120|31100|17
1706879700000|2024-02-02 13:15:00|31123|31103|31133.5|31098.5|31137.5|31109|31122|31097.5|28
1706880000000|2024-02-02 13:20:00|31134.5|31099.5|31134|31099|31137|31102|31132.5|31097.5|37
1706880300000|2024-02-02 13:25:00|31133.5|31098.5|31135.5|31093.5|31149.5|31112|31126|31093.5|59
1706880600000|2024-02-02 13:30:00|31142.5|31100.5|31284|31242|31287.5|31245.5|31142.5|31100.5|226
1706880900000|2024-02-02 13:35:00|31288.5|31246.5|31267|31225|31301|31259|31232.5|31190.5|172
1706881200000|2024-02-02 13:40:00|31267.5|31225.5|31250.5|31208.5|31267.5|31225.5|31238|31201|59
1706881500000|2024-02-02 13:45:00|31251|31209|31264|31225|31264|31225|31246|31204|77
1706881800000|2024-02-02 13:50:00|31263|31226|31262|31227|31266|31231|31260|31225|52
1706882100000|2024-02-02 13:55:00|31261.5|31226.5|31302|31262|31305.5|31263.5|31261.5|31226.5|72
1706882400000|2024-02-02 14:00:00|31303|31263|31343.5|31301.5|31348|31306|31302|31263|122
1706882700000|2024-02-02 14:05:00|31344|31302|31316.5|31274.5|31344|31302|31312|31270|93
1706883000000|2024-02-02 14:10:00|31316|31274|31303|31268|31321|31281|31301|31266|68
1706883300000|2024-02-02 14:15:00|31303.5|31268.5|31295.5|31260.5|31305.5|31270.5|31288.5|31253.5|37
1706883600000|2024-02-02 14:20:00|31295|31260|31294|31259|31295|31260|31291.5|31256.5|21
1706883900000|2024-02-02 14:25:00|31293.5|31258.5|31307|31272|31314.5|31279.5|31292.5|31257.5|45
1706884200000|2024-02-02 14:30:00|31307.5|31272.5|31296.5|31261.5|31308|31273|31286|31251|55
1706884500000|2024-02-02 14:35:00|31296|31261|31296|31261|31307.5|31272.5|31293.5|31258.5|36
1706884800000|2024-02-02 14:40:00|31296.5|31261.5|31302.5|31267.5|31303.5|31268.5|31296.5|31261.5|26
1706885100000|2024-02-02 14:45:00|31303|31268|31284|31249|31303|31268|31270|31235|90
1706885400000|2024-02-02 14:50:00|31285|31250|31300|31265|31302.5|31267.5|31285|31250|73
1706885700000|2024-02-02 14:55:00|31301|31266|31301.5|31259.5|31301.5|31266|31284|31242|59
1706886000000|2024-02-02 15:00:00|31302.5|31260.5|31303.5|31268.5|31315|31273|31293|31258|66
1706886300000|2024-02-02 15:05:00|31303|31268|31304.5|31269.5|31310|31275|31302.5|31267.5|88
1706886600000|2024-02-02 15:10:00|31304|31269|31300.5|31265.5|31306.5|31271.5|31299|31264|69
1706886900000|2024-02-02 15:15:00|31301|31266|31305.5|31270.5|31307|31272|31301|31266|30
1706887200000|2024-02-02 15:20:00|31305|31270|31305|31270|31308|31273|31302.5|31267.5|44
1706887500000|2024-02-02 15:25:00|31304.5|31269.5|31301|31281|31309|31281|31301|31269|27
1706887800000|2024-02-02 15:30:00|31302|31282|31315|31280|31316.5|31287|31302|31278.5|24
1706888100000|2024-02-02 15:35:00|31314|31279|31310.5|31275.5|31316|31286.5|31305|31274.5|27
1706888400000|2024-02-02 15:40:00|31310|31275|31298.5|31263.5|31310|31283.5|31294.5|31259.5|54
1706888700000|2024-02-02 15:45:00|31298|31263|31299|31264|31305.5|31270.5|31291.5|31256.5|70
1706889000000|2024-02-02 15:50:00|31298.5|31263.5|31313.5|31278.5|31314.5|31279.5|31298.5|31263.5|53
1706889300000|2024-02-02 15:55:00|31313|31278|31305.5|31270.5|31315.5|31285.5|31304.5|31269.5|46
1706889600000|2024-02-02 16:00:00|31305|31270|31314|31279|31316.5|31281.5|31304|31269|36
1706889900000|2024-02-02 16:05:00|31312|31277|31301.5|31281.5|31312|31282.5|31300.5|31273|46
1706890200000|2024-02-02 16:10:00|31301|31281|31329.5|31294.5|31335|31300|31301|31276.5|67
1706890500000|2024-02-02 16:15:00|31329|31294|31329|31309|31336.5|31309.5|31326|31291|57
1706890800000|2024-02-02 16:20:00|31328.5|31308.5|31332.5|31312.5|31337|31317|31327|31307|22
1706891100000|2024-02-02 16:25:00|31333|31313|31332|31312|31333|31313|31331.5|31311.5|9
1706891400000|2024-02-02 16:30:00|31339|31304|31329.5|31309.5|31340|31309.5|31328|31298|29
1706891700000|2024-02-02 16:35:00|31328|31308|31337|31302|31343.5|31317.5|31326.5|31302|38
1706892000000|2024-02-02 16:40:00|31336|31301|31338.5|31303.5|31343|31308|31336|31301|41
1706892300000|2024-02-02 16:45:00|31339|31304|31335|31300|31340.5|31305.5|31335|31300|24
1706892600000|2024-02-02 16:50:00|31335.5|31300.5|31337|31302|31337|31302|31335.5|31300.5|4
1706892900000|2024-02-02 16:55:00|31336.5|31301.5|31336|31301|31338|31303|31336|31301|16
1706893200000|2024-02-02 17:00:00|31336.5|31301.5|31337|31302|31337.5|31302.5|31336.5|31301.5|8
1706893500000|2024-02-02 17:05:00|31336|31301|31337|31302|31337|31302|31336|31301|3
1706893800000|2024-02-02 17:10:00|31337.5|31302.5|31352.5|31317.5|31356.5|31321.5|31337.5|31302.5|37
1706894100000|2024-02-02 17:15:00|31352|31317|31355.5|31320.5|31356.5|31321.5|31351.5|31316.5|25
1706894400000|2024-02-02 17:20:00|31356|31321|31348|31313|31361|31326|31348|31313|36
1706894700000|2024-02-02 17:25:00|31347.5|31312.5|31346|31311|31348|31313|31346|31311|10
1706895000000|2024-02-02 17:30:00|31345.5|31310.5|31346|31311|31346|31311|31344.5|31309.5|18
1706895300000|2024-02-02 17:35:00|31338|31318|31338.5|31318.5|31339.5|31319.5|31332.5|31312.5|16
1706895600000|2024-02-02 17:40:00|31345.5|31325.5|31346.5|31326.5|31346.5|31326.5|31345|31325|7
1706895900000|2024-02-02 17:45:00|31347|31327|31354|31319|31354|31327|31346|31318|14
1706896200000|2024-02-02 17:50:00|31354.5|31319.5|31355|31320|31355|31320|31354|31319|12
1706896500000|2024-02-02 17:55:00|31347|31327|31350.5|31315.5|31353|31327|31345.5|31315.5|13
1706896800000|2024-02-02 18:00:00|31350|31315|31352.5|31317.5|31353|31318|31350|31315|15
1706897100000|2024-02-02 18:05:00|31352|31317|31335.5|31300.5|31352.5|31317.5|31328|31291|57
1706897400000|2024-02-02 18:10:00|31336|31301|31335|31300|31336|31301|31334|31299|17
1706897700000|2024-02-02 18:15:00|31334.5|31299.5|31334.5|31299.5|31336|31301|31333|31298|24
1706898000000|2024-02-02 18:20:00|31333.5|31298.5|31327.5|31292.5|31335|31300|31327.5|31292.5|39
1706898300000|2024-02-02 18:25:00|31327|31292|31331.5|31296.5|31331.5|31296.5|31327|31292|34
1706898600000|2024-02-02 18:30:00|31332|31297|31326.5|31291.5|31334|31299|31326.5|31291.5|41
1706898900000|2024-02-02 18:35:00|31334|31299|31332.5|31297.5|31334.5|31299.5|31332.5|31297.5|17
1706899200000|2024-02-02 18:40:00|31332|31297|31324.5|31289.5|31345.5|31310.5|31324.5|31289.5|29
1706899500000|2024-02-02 18:45:00|31324|31289|31332.5|31297.5|31332.5|31297.5|31324|31289|15
1706899800000|2024-02-02 18:50:00|31333|31298|31333.5|31298.5|31334.5|31299.5|31333|31298|8
1706900100000|2024-02-02 18:55:00|31334|31299|31330.5|31295.5|31334.5|31299.5|31329|31294|41
1706900400000|2024-02-02 19:00:00|31329.5|31294.5|31330.5|31295.5|31330.5|31295.5|31328|31293|21
1706900700000|2024-02-02 19:05:00|31330|31295|31333|31298|31333|31298|31330|31295|25
1706901000000|2024-02-02 19:10:00|31333.5|31298.5|31331.5|31296.5|31333.5|31298.5|31331.5|31296.5|5
1706901300000|2024-02-02 19:15:00|31332|31297|31333|31313|31341|31313|31331.5|31296.5|23
1706901600000|2024-02-02 19:20:00|31332.5|31312.5|31327|31307|31334|31314|31327|31307|8
1706901900000|2024-02-02 19:25:00|31323|31303|31322|31302|31323|31303|31322|31302|3
1706902200000|2024-02-02 19:30:00|31321.5|31301.5|31325|31290|31325|31302.5|31315.5|31290|11
1706902500000|2024-02-02 19:35:00|31325.5|31290.5|31324|31289|31326|31291|31323.5|31288.5|7
1706902800000|2024-02-02 19:40:00|31323.5|31288.5|31320.5|31285.5|31324|31289|31320.5|31285.5|15
1706903100000|2024-02-02 19:45:00|31321.5|31286.5|31322.5|31287.5|31323|31288|31319|31284|16
1706903400000|2024-02-02 19:50:00|31322|31287|31322.5|31287.5|31322.5|31287.5|31322|31287|4
1706903700000|2024-02-02 19:55:00|31322|31287|31322|31287|31322.5|31287.5|31322|31287|9
1706904000000|2024-02-02 20:00:00|31322.5|31287.5|31321|31286|31322.5|31287.5|31320.5|31285.5|14
1706904300000|2024-02-02 20:05:00|31320.5|31285.5|31320.5|31285.5|31321|31286|31320.5|31285.5|3
1706904600000|2024-02-02 20:10:00|31321|31286|31324|31289|31325.5|31290.5|31320.5|31285.5|15
1706904900000|2024-02-02 20:15:00|31323.5|31288.5|31323|31288|31329|31294|31322|31287|24
1706905200000|2024-02-02 20:20:00|31323.5|31288.5|31323|31288|31324|31289|31323|31288|6
1706905500000|2024-02-02 20:25:00|31323.5|31288.5|31324|31289|31324.5|31289.5|31321|31286|10
1706905800000|2024-02-02 20:30:00|31323.5|31288.5|31331|31296|31335|31300|31323.5|31288.5|25
1706906100000|2024-02-02 20:35:00|31330.5|31295.5|31335|31300|31336.5|31301.5|31330.5|31295.5|24
1706906400000|2024-02-02 20:40:00|31334.5|31299.5|31336.5|31301.5|31336.5|31301.5|31334.5|31299.5|19
1706906700000|2024-02-02 20:45:00|31337|31302|31338|31303|31341|31306|31334|31299|35
1706907000000|2024-02-02 20:50:00|31337.5|31302.5|31334|31299|31337.5|31302.5|31334|31299|18
1706907300000|2024-02-02 20:55:00|31334.5|31299.5|31334.5|31299.5|31335|31300|31334.5|31299.5|3
1707098400000|2024-02-05 02:00:00|31317|31297|31318|31298|31318|31298|31314|31294|16
1707098700000|2024-02-05 02:05:00|31318.5|31298.5|31340|31320|31340|31320|31318|31298|75
1707099000000|2024-02-05 02:10:00|31339.5|31319.5|31334|31314|31340|31320|31329|31309|40
1707099300000|2024-02-05 02:15:00|31334.5|31314.5|31337|31317|31343|31323|31333|31313|57
1707099600000|2024-02-05 02:20:00|31337.5|31317.5|31340.5|31320.5|31340.5|31320.5|31336.5|31316.5|16
1707099900000|2024-02-05 02:25:00|31341|31321|31338|31318|31342.5|31322.5|31336.5|31316.5|55
1707100200000|2024-02-05 02:30:00|31338.5|31318.5|31350|31330|31350|31330|31337.5|31317.5|22
1707100500000|2024-02-05 02:35:00|31349|31329|31346|31326|31350|31330|31344|31324|45
1707100800000|2024-02-05 02:40:00|31345.5|31325.5|31352|31332|31352.5|31332.5|31345|31325|27
1707101100000|2024-02-05 02:45:00|31351.5|31331.5|31360.5|31340.5|31362.5|31342.5|31349|31329|56
1707101400000|2024-02-05 02:50:00|31361|31341|31369|31349|31369|31349|31361|31341|30
1707101700000|2024-02-05 02:55:00|31368.5|31348.5|31356.5|31336.5|31368.5|31348.5|31356.5|31336.5|36
1707102000000|2024-02-05 03:00:00|31357|31337|31346|31326|31361.5|31341.5|31346|31326|24
1707102300000|2024-02-05 03:05:00|31345.5|31325.5|31337.5|31317.5|31346.5|31326.5|31337.5|31317.5|36
1707102600000|2024-02-05 03:10:00|31338|31318|31348|31328|31349|31329|31338|31318|13
1707102900000|2024-02-05 03:15:00|31348.5|31328.5|31332.5|31312.5|31349|31329|31328.5|31308.5|32
1707103200000|2024-02-05 03:20:00|31332|31312|31338|31318|31338.5|31318.5|31332|31312|20
1707103500000|2024-02-05 03:25:00|31337.5|31317.5|31332.5|31312.5|31337.5|31317.5|31332.5|31312.5|11
1707103800000|2024-02-05 03:30:00|31333|31313|31334.5|31314.5|31338|31318|31333|31313|14
1707104100000|2024-02-05 03:35:00|31336.5|31316.5|31332.5|31312.5|31336.5|31316.5|31332.5|31312.5|10
1707104400000|2024-02-05 03:40:00|31333|31313|31333|31313|31333|31313|31333|31313|1
1707104700000|2024-02-05 03:45:00|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|1
1707105000000|2024-02-05 03:50:00|31329.5|31309.5|31323.5|31303.5|31332.5|31312.5|31323.5|31303.5|21
1707105300000|2024-02-05 03:55:00|31324|31304|31322|31302|31327.5|31307.5|31321|31301|16
1707105600000|2024-02-05 04:00:00|31322.5|31302.5|31327.5|31307.5|31327.5|31307.5|31322.5|31302.5|5
1707105900000|2024-02-05 04:05:00|31328.5|31308.5|31327.5|31307.5|31330.5|31310.5|31327.5|31307.5|9
1707106500000|2024-02-05 04:15:00|31328|31308|31327.5|31307.5|31328|31308|31327.5|31307.5|2
1707106800000|2024-02-05 04:20:00|31327|31307|31326.5|31306.5|31327|31307|31323.5|31303.5|17
1707107100000|2024-02-05 04:25:00|31327|31307|31326.5|31306.5|31327|31307|31326.5|31306.5|2
1707107400000|2024-02-05 04:30:00|31325.5|31305.5|31326.5|31306.5|31326.5|31306.5|31323|31303|20
1707107700000|2024-02-05 04:35:00|31326|31306|31325.5|31305.5|31326.5|31306.5|31325.5|31305.5|6
1707108000000|2024-02-05 04:40:00|31326|31306|31326|31306|31326.5|31306.5|31326|31306|3
1707108300000|2024-02-05 04:45:00|31325.5|31305.5|31324.5|31304.5|31325.5|31305.5|31324.5|31304.5|7
1707108600000|2024-02-05 04:50:00|31325|31305|31320.5|31300.5|31325|31305|31320.5|31300.5|13
1707108900000|2024-02-05 04:55:00|31320|31300|31322.5|31302.5|31322.5|31302.5|31320|31300|6
1707109200000|2024-02-05 05:00:00|31322|31302|31327.5|31307.5|31327.5|31307.5|31322|31302|11
1707109500000|2024-02-05 05:05:00|31328|31308|31332.5|31312.5|31333|31313|31328|31308|16
1707109800000|2024-02-05 05:10:00|31332|31312|31327.5|31307.5|31332|31312|31327|31307|11
1707110100000|2024-02-05 05:15:00|31326|31306|31318.5|31298.5|31326|31306|31318|31298|37
1707110400000|2024-02-05 05:20:00|31318|31298|31318.5|31298.5|31318.5|31298.5|31316|31296|24
1707110700000|2024-02-05 05:25:00|31318|31298|31322.5|31302.5|31323|31303|31317|31297|19
1707111000000|2024-02-05 05:30:00|31322|31302|31320|31300|31322.5|31302.5|31320|31300|7
1707111300000|2024-02-05 05:35:00|31319.5|31299.5|31323|31303|31323|31303|31318.5|31298.5|15
1707111600000|2024-02-05 05:40:00|31323.5|31303.5|31317.5|31297.5|31323.5|31303.5|31317|31297|15
1707111900000|2024-02-05 05:45:00|31317|31297|31316.5|31296.5|31317.5|31297.5|31316|31296|22
1707112200000|2024-02-05 05:50:00|31317|31297|31313.5|31293.5|31317.5|31297.5|31312|31292|14
1707112500000|2024-02-05 05:55:00|31313|31293|31312|31292|31318|31298|31312|31292|17
1707112800000|2024-02-05 06:00:00|31312.5|31292.5|31306.5|31286.5|31314|31294|31305|31285|26
1707113100000|2024-02-05 06:05:00|31307|31287|31310.5|31290.5|31310.5|31290.5|31302.5|31282.5|11
1707113400000|2024-02-05 06:10:00|31308|31288|31303.5|31283.5|31308|31288|31301.5|31281.5|27
1707113700000|2024-02-05 06:15:00|31303|31283|31301.5|31281.5|31304|31284|31301|31281|15
1707114000000|2024-02-05 06:20:00|31302|31282|31303|31283|31304|31284|31301.5|31281.5|18
1707114300000|2024-02-05 06:25:00|31302.5|31282.5|31302|31282|31303|31283|31301|31281|15
1707114600000|2024-02-05 06:30:00|31301.5|31281.5|31300.5|31280.5|31303|31283|31298.5|31278.5|33
1707114900000|2024-02-05 06:35:00|31300|31280|31300.5|31280.5|31303.5|31283.5|31299|31279|19
1707115200000|2024-02-05 06:40:00|31301|31281|31308.5|31288.5|31308.5|31288.5|31300.5|31280.5|33
1707115500000|2024-02-05 06:45:00|31308|31288|31304|31284|31308.5|31288.5|31303.5|31283.5|14
1707115800000|2024-02-05 06:50:00|31307.5|31287.5|31310.5|31290.5|31311|31291|31305.5|31285.5|49
1707116100000|2024-02-05 06:55:00|31310|31290|31309|31289|31311.5|31291.5|31308|31288|27
1707116400000|2024-02-05 07:00:00|31308.5|31288.5|31307.5|31287.5|31322.5|31298.5|31306|31284|61
1707116700000|2024-02-05 07:05:00|31306.5|31286.5|31300|31280|31307|31287|31299|31279|28
1707117000000|2024-02-05 07:10:00|31299|31279|31300.5|31280.5|31302.5|31282.5|31298.5|31278.5|25
1707117300000|2024-02-05 07:15:00|31301|31281|31302.5|31282.5|31303|31283|31299.5|31279.5|33
1707117600000|2024-02-05 07:20:00|31303|31283|31305|31285|31307.5|31287.5|31299.5|31279.5|75
1707117900000|2024-02-05 07:25:00|31304.5|31284.5|31303.5|31283.5|31306.5|31286.5|31303.5|31283.5|42
1707118200000|2024-02-05 07:30:00|31303|31283|31307|31287|31309.5|31289.5|31303|31283|36
1707118500000|2024-02-05 07:35:00|31306.5|31286.5|31303.5|31283.5|31309.5|31289.5|31303.5|31283.5|20
1707118800000|2024-02-05 07:40:00|31303|31283|31297.5|31277.5|31303|31283|31297.5|31277.5|29
1707119100000|2024-02-05 07:45:00|31298|31278|31299.5|31279.5|31300.5|31280.5|31297.5|31277.5|24
1707119400000|2024-02-05 07:50:00|31299|31279|31297.5|31277.5|31302.5|31282.5|31292|31272|50
1707119700000|2024-02-05 07:55:00|31297|31277|31305.5|31285.5|31305.5|31285.5|31296.5|31276.5|51
1707120000000|2024-02-05 08:00:00|31305|31285|31308|31288|31321|31294.5|31305|31284|58
1707120300000|2024-02-05 08:05:00|31308.5|31288.5|31310|31290|31313|31293|31307.5|31287.5|10
1707120600000|2024-02-05 08:10:00|31310.5|31290.5|31309|31289|31314.5|31294.5|31308.5|31288.5|26
1707120900000|2024-02-05 08:15:00|31308.5|31288.5|31321|31301|31321.5|31301.5|31308|31288|66
1707121200000|2024-02-05 08:20:00|31321.5|31301.5|31325|31305|31325.5|31305.5|31320.5|31300.5|42
1707121500000|2024-02-05 08:25:00|31324.5|31304.5|31326.5|31306.5|31331|31311|31324|31304|44
1707121800000|2024-02-05 08:30:00|31327|31307|31326.5|31306.5|31328.5|31308.5|31326.5|31306.5|11
1707122100000|2024-02-05 08:35:00|31327|31307|31328|31308|31329|31309|31327|31307|31
1707122400000|2024-02-05 08:40:00|31327.5|31307.5|31327.5|31307.5|31330|31310|31326.5|31306.5|31
1707122700000|2024-02-05 08:45:00|31327|31307|31326.5|31306.5|31329|31309|31326.5|31306.5|28
1707123000000|2024-02-05 08:50:00|31327|31307|31339|31319|31341|31321|31327|31307|62
1707123300000|2024-02-05 08:55:00|31339.5|31319.5|31341.5|31321.5|31345|31325|31337|31317|31
1707123600000|2024-02-05 09:00:00|31342|31322|31336|31316|31344|31324|31334|31314|23
1707123900000|2024-02-05 09:05:00|31335.5|31315.5|31327.5|31307.5|31336|31316|31327.5|31307.5|16
1707124200000|2024-02-05 09:10:00|31328|31308|31328.5|31308.5|31335.5|31309|31327.5|31298.5|23
1707124500000|2024-02-05 09:15:00|31328|31308|31333.5|31313.5|31333.5|31313.5|31327|31307|19
1707124800000|2024-02-05 09:20:00|31334.5|31314.5|31338.5|31318.5|31338.5|31318.5|31334.5|31314.5|10
1707125100000|2024-02-05 09:25:00|31339|31319|31338.5|31318.5|31343|31323|31338|31318|25
1707125400000|2024-02-05 09:30:00|31338|31318|31335.5|31315.5|31339.5|31319.5|31333.5|31313.5|45
1707125700000|2024-02-05 09:35:00|31335|31315|31337|31317|31337.5|31317.5|31335|31315|13
1707126000000|2024-02-05 09:40:00|31337.5|31317.5|31345|31325|31345|31325|31337.5|31317.5|20
1707126300000|2024-02-05 09:45:00|31344.5|31324.5|31345.5|31325.5|31347|31327|31344|31324|24
1707126600000|2024-02-05 09:50:00|31346|31326|31347.5|31327.5|31348.5|31328.5|31346|31326|11
1707126900000|2024-02-05 09:55:00|31347|31327|31348|31328|31348.5|31328.5|31347|31327|5
1707127200000|2024-02-05 10:00:00|31347.5|31327.5|31347.5|31327.5|31348|31328|31347.5|31327.5|3
1707127500000|2024-02-05 10:05:00|31344.5|31324.5|31347|31312|31349.5|31324.5|31335.5|31308.5|33
1707127800000|2024-02-05 10:10:00|31347.5|31312.5|31346.5|31311.5|31348.5|31313.5|31346.5|31311.5|10
1707128100000|2024-02-05 10:15:00|31346|31311|31347|31312|31347|31312|31346|31311|5
1707128400000|2024-02-05 10:20:00|31346.5|31311.5|31346|31311|31347.5|31312.5|31346|31311|14
1707128700000|2024-02-05 10:25:00|31346.5|31311.5|31344|31309|31348|31313|31344|31309|29
1707129000000|2024-02-05 10:30:00|31344.5|31309.5|31336.5|31316.5|31344.5|31317.5|31336|31309|20
1707129300000|2024-02-05 10:35:00|31336|31316|31336.5|31316.5|31337|31317|31336|31316|5
1707129600000|2024-02-05 10:40:00|31336|31316|31333.5|31313.5|31336.5|31316.5|31333.5|31313.5|7
1707129900000|2024-02-05 10:45:00|31333|31313|31338.5|31303.5|31339.5|31313|31332.5|31302.5|18
1707130800000|2024-02-05 11:00:00|31339|31304|31338|31303|31339.5|31304.5|31338|31303|5
1707131100000|2024-02-05 11:05:00|31337|31302|31330.5|31295.5|31337|31302|31330.5|31295.5|18
1707131400000|2024-02-05 11:10:00|31331|31296|31329|31294|31331|31296|31329|31294|4
1707131700000|2024-02-05 11:15:00|31328|31293|31325|31290|31328|31293|31325|31290|11
1707132000000|2024-02-05 11:20:00|31324.5|31289.5|31323|31303|31330.5|31303|31321|31289.5|21
1707132300000|2024-02-05 11:25:00|31323.5|31303.5|31321|31301|31323.5|31303.5|31320.5|31300.5|8
1707132600000|2024-02-05 11:30:00|31317.5|31297.5|31322|31287|31324|31301|31316.5|31286|32
1707132900000|2024-02-05 11:35:00|31322.5|31287.5|31322.5|31287.5|31324.5|31289.5|31322|31287|30
1707133200000|2024-02-05 11:40:00|31322|31287|31323|31288|31323.5|31288.5|31321.5|31286.5|17
1707133500000|2024-02-05 11:45:00|31322.5|31287.5|31323|31288|31323.5|31288.5|31320.5|31285.5|27
1707133800000|2024-02-05 11:50:00|31322.5|31287.5|31321.5|31286.5|31323|31288|31321|31286|15
1707134100000|2024-02-05 11:55:00|31322|31287|31323.5|31288.5|31323.5|31288.5|31322|31287|9
1707134400000|2024-02-05 12:00:00|31323|31288|31324|31288|31325|31289|31320.5|31285.5|29
1707134700000|2024-02-05 12:05:00|31325|31289|31326|31291|31326|31291|31325|31288|18
1707135000000|2024-02-05 12:10:00|31325|31290|31318|31282|31325|31290|31317|31280|17
1707135300000|2024-02-05 12:15:00|31317.5|31283|31318.5|31283.5|31325|31290|31315|31280|31
1707135600000|2024-02-05 12:20:00|31319|31284|31322.5|31287.5|31325|31290|31313|31278|45
1707135900000|2024-02-05 12:25:00|31322|31287|31323|31285|31324|31287.5|31322|31285|28
1707136200000|2024-02-05 12:30:00|31324|31286|31325|31286|31326|31288|31324|31285|17
1707136500000|2024-02-05 12:35:00|31324|31285|31325.5|31290.5|31326|31290.5|31318|31279|24
1707136800000|2024-02-05 12:40:00|31325|31290|31327|31292|31327|31292|31325|31290|12
1707137100000|2024-02-05 12:45:00|31326.5|31291.5|31327|31292|31327|31292|31326.5|31291.5|4
1707137400000|2024-02-05 12:50:00|31327.5|31292.5|31327|31292|31328|31293|31327|31292|5
1707137700000|2024-02-05 12:55:00|31327.5|31292.5|31340|31305|31340|31305|31327.5|31292.5|23
1707138000000|2024-02-05 13:00:00|31342|31307|31344|31309|31344.5|31309.5|31342|31307|16
1707138300000|2024-02-05 13:05:00|31346|31311|31347|31312|31347|31312|31346|31311|5
1707138600000|2024-02-05 13:10:00|31348|31313|31341|31306|31348|31313|31341|31306|4
1707138900000|2024-02-05 13:15:00|31343|31308|31348|31313|31348.5|31313.5|31342.5|31307.5|30
1707139200000|2024-02-05 13:20:00|31347.5|31312.5|31348|31313|31350.5|31315.5|31347.5|31312.5|7
1707139500000|2024-02-05 13:25:00|31348.5|31313.5|31354.5|31319.5|31354.5|31319.5|31348.5|31313.5|33
1707139800000|2024-02-05 13:30:00|31355|31320|31351.5|31316.5|31355|31327|31339.5|31312|29
1707140100000|2024-02-05 13:35:00|31352|31317|31353|31318|31353.5|31318.5|31352|31317|5
1707140400000|2024-02-05 13:40:00|31345|31325|31346|31326|31346|31326|31344|31324|11
1707140700000|2024-02-05 13:45:00|31345.5|31325.5|31345.5|31310.5|31346|31326|31337|31309|22
1707141000000|2024-02-05 13:50:00|31346|31311|31347.5|31312.5|31352|31317|31346|31311|20
1707141600000|2024-02-05 14:00:00|31348|31313|31348.5|31313.5|31350|31315|31347|31312|25
1707141900000|2024-02-05 14:05:00|31349.5|31314.5|31345|31310|31350|31315|31342|31307|31
1707142200000|2024-02-05 14:10:00|31346|31311|31346|31311|31348|31313|31343.5|31308.5|51
1707142500000|2024-02-05 14:15:00|31346.5|31311.5|31338|31303|31351|31316|31336|31301|51
1707142800000|2024-02-05 14:20:00|31337.5|31302.5|31339|31304|31341|31306|31337|31302|17
1707143100000|2024-02-05 14:25:00|31338.5|31303.5|31336.5|31301.5|31338.5|31303.5|31323.5|31288.5|25
1707143400000|2024-02-05 14:30:00|31337|31302|31340.5|31305.5|31342|31307|31336|31301|17
1707143700000|2024-02-05 14:35:00|31341|31306|31342.5|31307.5|31344.5|31309.5|31341|31306|18
1707144000000|2024-02-05 14:40:00|31341.5|31306.5|31355|31313|31355|31317|31341.5|31306.5|30
1707144300000|2024-02-05 14:45:00|31354.5|31312.5|31349.5|31314.5|31354.5|31316|31347|31312|43
1707144600000|2024-02-05 14:50:00|31348.5|31313.5|31345|31310|31356.5|31321.5|31343|31308|58
1707144900000|2024-02-05 14:55:00|31347|31312|31353.5|31311.5|31358|31323|31344.5|31309.5|82
1707145200000|2024-02-05 15:00:00|31353|31311|31364.5|31329.5|31367.5|31332.5|31353|31311|72
1707145500000|2024-02-05 15:05:00|31365.5|31330.5|31364.5|31329.5|31366|31331|31357|31322|39
1707145800000|2024-02-05 15:10:00|31365|31330|31363|31328|31365|31330|31361.5|31326.5|29
1707146100000|2024-02-05 15:15:00|31363.5|31328.5|31364|31329|31365.5|31337.5|31356|31328.5|17
1707146400000|2024-02-05 15:20:00|31363|31328|31363.5|31343.5|31370.5|31344.5|31359|31328|45
1707146700000|2024-02-05 15:25:00|31364|31344|31362.5|31327.5|31369|31349|31355|31327|42
1707147000000|2024-02-05 15:30:00|31363|31328|31363|31328|31365|31330|31359.5|31324.5|38
1707147300000|2024-02-05 15:35:00|31354|31319|31362.5|31327.5|31364|31329|31353.5|31318.5|26
1707147600000|2024-02-05 15:40:00|31363|31328|31383|31348|31383|31348|31363|31328|40
1707147900000|2024-02-05 15:45:00|31382.5|31347.5|31397|31362|31397|31362|31379|31347.5|29
1707148200000|2024-02-05 15:50:00|31394|31359|31388.5|31368.5|31403.5|31368.5|31388.5|31356.5|41
1707148500000|2024-02-05 15:55:00|31388|31368|31384.5|31364.5|31388|31368|31381.5|31361.5|32
1707148800000|2024-02-05 16:00:00|31384|31364|31384.5|31364.5|31385|31365|31382|31362|8
1707149100000|2024-02-05 16:05:00|31384|31364|31370.5|31328.5|31384.5|31364.5|31366.5|31328.5|55
1707149400000|2024-02-05 16:10:00|31370|31328|31372|31330|31373.5|31331.5|31370|31328|23
1707149700000|2024-02-05 16:15:00|31372.5|31330.5|31372|31331|31372.5|31332|31371|31330|11
1707150000000|2024-02-05 16:20:00|31381|31340|31379|31344|31381|31344|31376|31338|35
1707150300000|2024-02-05 16:25:00|31378|31343|31377|31342|31378|31343|31375.5|31340.5|13
1707150600000|2024-02-05 16:30:00|31376.5|31341.5|31375.5|31340.5|31376.5|31341.5|31373.5|31338.5|36
1707150900000|2024-02-05 16:35:00|31376|31341|31378.5|31343.5|31378.5|31343.5|31374.5|31339.5|30
1707151200000|2024-02-05 16:40:00|31379|31344|31390|31355|31393.5|31358.5|31378|31343|49
1707151500000|2024-02-05 16:45:00|31390.5|31355.5|31389|31354|31391|31356|31389|31354|14
1707151800000|2024-02-05 16:50:00|31389.5|31354.5|31389.5|31354.5|31390|31355|31389|31354|11
1707152100000|2024-02-05 16:55:00|31390|31355|31382.5|31347.5|31390.5|31355.5|31379.5|31344.5|30
1707152400000|2024-02-05 17:00:00|31383|31348|31374|31354|31383.5|31354.5|31374|31347|10
1707152700000|2024-02-05 17:05:00|31373.5|31353.5|31373.5|31353.5|31374.5|31354.5|31372|31352|11
1707153000000|2024-02-05 17:10:00|31373|31353|31357|31337|31381.5|31355.5|31356.5|31335|43
1707153300000|2024-02-05 17:15:00|31364|31329|31371|31336|31371.5|31336.5|31351|31316|85
1707153600000|2024-02-05 17:20:00|31371.5|31336.5|31356|31336|31374|31340|31356|31330.5|33
1707153900000|2024-02-05 17:25:00|31355.5|31335.5|31350|31315|31357|31336|31348.5|31314.5|38
1707154200000|2024-02-05 17:30:00|31349.5|31314.5|31347|31312|31349.5|31314.5|31347|31312|18
1707154500000|2024-02-05 17:35:00|31347.5|31312.5|31345.5|31310.5|31347.5|31312.5|31345|31310|7
1707154800000|2024-02-05 17:40:00|31345|31310|31345.5|31310.5|31347|31312|31345|31310|37
1707155100000|2024-02-05 17:45:00|31346.5|31311.5|31345.5|31325.5|31353|31325.5|31345|31310.5|36
1707155400000|2024-02-05 17:50:00|31340.5|31320.5|31352.5|31317.5|31356|31328.5|31339.5|31317.5|37
1707155700000|2024-02-05 17:55:00|31353|31318|31352.5|31317.5|31353.5|31318.5|31351.5|31316.5|25
1707156000000|2024-02-05 18:00:00|31353|31318|31354.5|31319.5|31355.5|31320.5|31353|31318|9
1707156300000|2024-02-05 18:05:00|31354|31319|31352.5|31317.5|31355.5|31320.5|31348.5|31313.5|27
1707156600000|2024-02-05 18:10:00|31352|31317|31349|31314|31356|31321|31347.5|31312.5|41
1707156900000|2024-02-05 18:15:00|31348.5|31313.5|31350|31315|31350.5|31315.5|31348.5|31313.5|12
1707157200000|2024-02-05 18:20:00|31349.5|31314.5|31350|31315|31350|31315|31349.5|31314.5|2
1707157500000|2024-02-05 18:25:00|31349.5|31314.5|31349.5|31314.5|31350|31315|31348.5|31313.5|11
1707157800000|2024-02-05 18:30:00|31350|31315|31350.5|31315.5|31351.5|31316.5|31348|31313|21
1707158100000|2024-02-05 18:35:00|31350|31315|31351|31316|31354|31319|31349.5|31314.5|27
1707158400000|2024-02-05 18:40:00|31351.5|31316.5|31339|31319|31351.5|31322|31337.5|31315|17
1707158700000|2024-02-05 18:45:00|31338.5|31318.5|31340|31320|31340|31320|31338.5|31318.5|8
1707159000000|2024-02-05 18:50:00|31339.5|31319.5|31349.5|31314.5|31351.5|31323|31339|31313|27
1707159300000|2024-02-05 18:55:00|31349|31314|31348|31313|31349|31314|31348|31313|5
1707159900000|2024-02-05 19:05:00|31347.5|31312.5|31346.5|31311.5|31348.5|31313.5|31346.5|31311.5|10
1707160200000|2024-02-05 19:10:00|31347|31312|31348|31313|31348|31313|31346.5|31311.5|13
1707160500000|2024-02-05 19:15:00|31347.5|31312.5|31349|31314|31349|31314|31347.5|31312.5|4
1707160800000|2024-02-05 19:20:00|31348.5|31313.5|31347.5|31312.5|31349|31314|31347.5|31312.5|7
1707161100000|2024-02-05 19:25:00|31347|31312|31347.5|31312.5|31349.5|31314.5|31347|31312|20
1707161400000|2024-02-05 19:30:00|31347|31312|31344|31309|31347|31312|31343|31308|17
1707161700000|2024-02-05 19:35:00|31343.5|31308.5|31347|31312|31347.5|31312.5|31343.5|31308.5|24
1707162000000|2024-02-05 19:40:00|31347.5|31312.5|31351|31316|31351|31316|31347.5|31312.5|16
1707162300000|2024-02-05 19:45:00|31344|31324|31343|31323|31344.5|31324.5|31343|31323|5
1707162600000|2024-02-05 19:50:00|31344|31324|31342.5|31322.5|31345|31325|31341|31321|17
1707162900000|2024-02-05 19:55:00|31343|31323|31344|31324|31345|31325|31342.5|31322.5|11
1707163200000|2024-02-05 20:00:00|31344.5|31324.5|31361|31326|31361|31335.5|31344.5|31324.5|21
1707163500000|2024-02-05 20:05:00|31360.5|31325.5|31359.5|31324.5|31361|31326|31359|31324|13
1707163800000|2024-02-05 20:10:00|31360|31325|31376.5|31334.5|31378|31337|31360|31325|42
1707164100000|2024-02-05 20:15:00|31377|31335|31377|31335|31377.5|31335.5|31376|31334|22
1707164400000|2024-02-05 20:20:00|31377.5|31335.5|31381|31339|31383|31341|31377.5|31335.5|21
1707164700000|2024-02-05 20:25:00|31380.5|31338.5|31383.5|31341.5|31383.5|31341.5|31380.5|31338.5|25
1707165000000|2024-02-05 20:30:00|31383|31341|31379.5|31337.5|31383|31341|31377|31335|29
1707165300000|2024-02-05 20:35:00|31379|31337|31369.5|31327.5|31379|31337|31368.5|31326.5|19
1707165600000|2024-02-05 20:40:00|31370|31328|31368|31333|31370|31333.5|31364|31326|35
1707165900000|2024-02-05 20:45:00|31368.5|31333.5|31365|31330|31368.5|31333.5|31364|31329|16
1707166200000|2024-02-05 20:50:00|31364.5|31329.5|31356.5|31321.5|31364.5|31329.5|31356.5|31321.5|21
1707166500000|2024-02-05 20:55:00|31356|31321|31356.5|31321.5|31357.5|31322.5|31354|31319|27
1707184800000|2024-02-06 02:00:00|31282|31262|31281.5|31261.5|31282|31262|31281.5|31261.5|4
1707185100000|2024-02-06 02:05:00|31283.5|31263.5|31285.5|31265.5|31289.5|31269.5|31283.5|31263.5|30
1707185400000|2024-02-06 02:10:00|31287.5|31267.5|31294.5|31274.5|31294.5|31274.5|31287.5|31267.5|12
1707185700000|2024-02-06 02:15:00|31294|31274|31281.5|31261.5|31294|31274|31276.5|31256.5|33
1707186000000|2024-02-06 02:20:00|31282|31262|31294.5|31274.5|31294.5|31274.5|31282|31262|20
1707186300000|2024-02-06 02:25:00|31295|31275|31290|31270|31306|31286|31290|31270|36
1707186600000|2024-02-06 02:30:00|31289.5|31269.5|31285.5|31265.5|31290|31270|31285|31265|26
1707186900000|2024-02-06 02:35:00|31285|31265|31278.5|31258.5|31287|31267|31277.5|31257.5|20
1707187200000|2024-02-06 02:40:00|31278|31258|31290.5|31270.5|31290.5|31270.5|31277.5|31257.5|27
1707187500000|2024-02-06 02:45:00|31291.5|31271.5|31300.5|31280.5|31301.5|31281.5|31291.5|31271.5|16
1707187800000|2024-02-06 02:50:00|31301|31281|31292.5|31272.5|31302|31282|31287.5|31267.5|14
1707188100000|2024-02-06 02:55:00|31294.5|31274.5|31297|31277|31298.5|31278.5|31293.5|31273.5|20
1707188400000|2024-02-06 03:00:00|31297.5|31277.5|31295.5|31275.5|31298|31278|31294.5|31274.5|13
1707188700000|2024-02-06 03:05:00|31294.5|31274.5|31293.5|31273.5|31295.5|31275.5|31293|31273|11
1707189000000|2024-02-06 03:10:00|31294|31274|31295|31275|31295|31275|31293.5|31273.5|13
1707189300000|2024-02-06 03:15:00|31294.5|31274.5|31298.5|31278.5|31298.5|31278.5|31294|31274|6
1707189600000|2024-02-06 03:20:00|31297.5|31277.5|31296.5|31276.5|31297.5|31277.5|31296|31276|12
1707189900000|2024-02-06 03:25:00|31296|31276|31289.5|31269.5|31296|31276|31289.5|31269.5|12
1707190200000|2024-02-06 03:30:00|31290|31270|31282.5|31262.5|31290|31270|31282.5|31262.5|13
1707190500000|2024-02-06 03:35:00|31282|31262|31276.5|31256.5|31282|31262|31274.5|31254.5|13
1707190800000|2024-02-06 03:40:00|31275.5|31255.5|31272|31252|31275.5|31255.5|31272|31252|5
1707191100000|2024-02-06 03:45:00|31272.5|31252.5|31277.5|31257.5|31277.5|31257.5|31272.5|31252.5|12
1707191400000|2024-02-06 03:50:00|31278.5|31258.5|31277.5|31257.5|31282|31262|31277.5|31257.5|32
1707191700000|2024-02-06 03:55:00|31278|31258|31283|31263|31283|31263|31278|31258|8
1707192000000|2024-02-06 04:00:00|31288|31268|31289.5|31269.5|31291|31271|31287.5|31267.5|12
1707192300000|2024-02-06 04:05:00|31287.5|31267.5|31285|31265|31287.5|31267.5|31283|31263|12
1707192600000|2024-02-06 04:10:00|31286|31266|31285.5|31265.5|31286|31266|31285|31265|8
1707192900000|2024-02-06 04:15:00|31285|31265|31275.5|31255.5|31285|31265|31275.5|31255.5|24
1707193200000|2024-02-06 04:20:00|31276|31256|31275.5|31255.5|31276.5|31256.5|31275.5|31255.5|6
1707193500000|2024-02-06 04:25:00|31275|31255|31263.5|31243.5|31275|31255|31261.5|31241.5|26
1707193800000|2024-02-06 04:30:00|31264|31244|31252.5|31217.5|31264|31244|31250|31217|38
1707194100000|2024-02-06 04:35:00|31253|31218|31256.5|31221.5|31259.5|31229.5|31248|31217.5|32
1707194400000|2024-02-06 04:40:00|31256|31221|31246.5|31226.5|31258.5|31226.5|31246|31217.5|32
1707194700000|2024-02-06 04:45:00|31247|31227|31241.5|31221.5|31247|31227|31239|31219|32
1707195000000|2024-02-06 04:50:00|31242|31222|31242.5|31222.5|31243|31223|31241.5|31221.5|8
1707195300000|2024-02-06 04:55:00|31243|31223|31242.5|31222.5|31244.5|31224.5|31242|31222|15
1707195600000|2024-02-06 05:00:00|31242|31222|31244.5|31224.5|31244.5|31224.5|31241.5|31221.5|27
1707195900000|2024-02-06 05:05:00|31245|31225|31238.5|31218.5|31247.5|31227.5|31238.5|31218.5|30
1707196200000|2024-02-06 05:10:00|31238|31218|31252|31232|31252|31232|31236.5|31216.5|37
1707196500000|2024-02-06 05:15:00|31257|31222|31263|31228|31264|31234|31253.5|31221|54
1707196800000|2024-02-06 05:20:00|31263.5|31228.5|31263|31228|31266.5|31231.5|31260.5|31225.5|43
1707197100000|2024-02-06 05:25:00|31263.5|31228.5|31263.5|31228.5|31265|31230|31262.5|31227.5|12
1707197400000|2024-02-06 05:30:00|31263|31228|31261.5|31226.5|31263|31228|31261.5|31226.5|4
1707197700000|2024-02-06 05:35:00|31260.5|31225.5|31259.5|31224.5|31260.5|31225.5|31259.5|31224.5|3
1707198000000|2024-02-06 05:40:00|31259|31224|31249|31229|31260.5|31229|31249|31221|23
1707198300000|2024-02-06 05:45:00|31249.5|31229.5|31258|31223|31261|31230|31243.5|31220|65
1707198600000|2024-02-06 05:50:00|31257.5|31222.5|31257.5|31222.5|31260.5|31225.5|31255|31220|41
1707198900000|2024-02-06 05:55:00|31257|31222|31252|31232|31257|31232|31248.5|31222|22
1707199200000|2024-02-06 06:00:00|31252.5|31232.5|31255.5|31235.5|31256.5|31236.5|31252|31232|22
1707199500000|2024-02-06 06:05:00|31256|31236|31272|31252|31272|31252|31256|31236|28
1707199800000|2024-02-06 06:10:00|31271.5|31251.5|31266.5|31246.5|31271.5|31251.5|31263.5|31243.5|35
1707200100000|2024-02-06 06:15:00|31267|31247|31268|31248|31270.5|31250.5|31265.5|31245.5|28
1707200400000|2024-02-06 06:20:00|31267.5|31247.5|31266.5|31246.5|31269.5|31249.5|31263.5|31243.5|37
1707200700000|2024-02-06 06:25:00|31267|31247|31267|31247|31267.5|31247.5|31265|31245|17
1707201000000|2024-02-06 06:30:00|31267.5|31247.5|31285.5|31265.5|31285.5|31265.5|31267.5|31247.5|25
1707201300000|2024-02-06 06:35:00|31291|31271|31277|31257|31292|31272|31275|31255|19
1707201600000|2024-02-06 06:40:00|31276.5|31256.5|31274.5|31254.5|31276.5|31256.5|31274.5|31254.5|14
1707201900000|2024-02-06 06:45:00|31275|31255|31274.5|31254.5|31275.5|31255.5|31274.5|31254.5|8
1707202200000|2024-02-06 06:50:00|31274|31254|31275|31255|31278.5|31258.5|31272|31252|30
1707202500000|2024-02-06 06:55:00|31276|31256|31277|31257|31280|31260|31274|31254|35
1707202800000|2024-02-06 07:00:00|31278|31258|31275|31255|31278|31258|31271.5|31251.5|39
1707203100000|2024-02-06 07:05:00|31274.5|31254.5|31270.5|31250.5|31274.5|31254.5|31270|31250|33
1707203400000|2024-02-06 07:10:00|31268|31248|31267|31247|31272|31252|31267|31247|5
1707203700000|2024-02-06 07:15:00|31261.5|31241.5|31267.5|31247.5|31267.5|31247.5|31254|31226|57
1707204000000|2024-02-06 07:20:00|31268|31248|31272.5|31252.5|31272.5|31252.5|31267|31247|28
1707204300000|2024-02-06 07:25:00|31273|31253|31276|31256|31276|31256|31271|31251|30
1707204600000|2024-02-06 07:30:00|31275.5|31255.5|31284|31264|31284.5|31264.5|31272.5|31252.5|46
1707204900000|2024-02-06 07:35:00|31283.5|31263.5|31273|31253|31285|31265|31270.5|31250.5|31
1707205200000|2024-02-06 07:40:00|31272.5|31252.5|31273|31253|31273|31253|31272.5|31252.5|2
1707205500000|2024-02-06 07:45:00|31272.5|31252.5|31278|31258|31278|31258|31272.5|31252.5|29
1707205800000|2024-02-06 07:50:00|31277.5|31257.5|31275.5|31255.5|31278.5|31258.5|31272.5|31252.5|52
1707206100000|2024-02-06 07:55:00|31276|31256|31278|31258|31278.5|31258.5|31274|31254|43
1707206400000|2024-02-06 08:00:00|31278.5|31258.5|31272.5|31252.5|31279|31259|31270|31250|45
1707206700000|2024-02-06 08:05:00|31273|31253|31279.5|31259.5|31279.5|31259.5|31271.5|31251.5|53
1707207000000|2024-02-06 08:10:00|31279|31259|31277.5|31257.5|31283|31263|31277.5|31257.5|41
1707207300000|2024-02-06 08:15:00|31278|31258|31277|31257|31278|31258|31275|31255|22
1707207600000|2024-02-06 08:20:00|31276|31256|31268|31248|31276|31256|31267.5|31247.5|46
1707207900000|2024-02-06 08:25:00|31267.5|31247.5|31267.5|31247.5|31268.5|31248.5|31267.5|31247.5|11
1707208200000|2024-02-06 08:30:00|31267|31247|31276|31256|31281|31261|31266|31246|26
1707208500000|2024-02-06 08:35:00|31275.5|31255.5|31277.5|31257.5|31277.5|31257.5|31275.5|31255.5|9
1707208800000|2024-02-06 08:40:00|31278|31258|31281.5|31261.5|31281.5|31261.5|31277.5|31257.5|11
1707209100000|2024-02-06 08:45:00|31281|31261|31284.5|31264.5|31284.5|31264.5|31280.5|31260.5|12
1707209400000|2024-02-06 08:50:00|31285|31265|31280.5|31260.5|31285|31265|31280.5|31260.5|16
1707209700000|2024-02-06 08:55:00|31281|31261|31304|31262|31341.5|31299.5|31280|31260|51
1707210000000|2024-02-06 09:00:00|31304.5|31262.5|31297.5|31262.5|31306.5|31265.5|31293|31258|36
1707210300000|2024-02-06 09:05:00|31297|31262|31277|31257|31297|31263|31277|31253.5|40
1707210600000|2024-02-06 09:10:00|31273|31253|31275.5|31255.5|31280.5|31260.5|31273|31253|39
1707210900000|2024-02-06 09:15:00|31276|31256|31283.5|31263.5|31284.5|31264.5|31276|31256|29
1707211200000|2024-02-06 09:20:00|31284|31264|31280|31260|31284.5|31264.5|31280|31260|12
1707211500000|2024-02-06 09:25:00|31279.5|31259.5|31279|31259|31280|31260|31279|31259|9
1707211800000|2024-02-06 09:30:00|31279.5|31259.5|31277|31257|31279.5|31259.5|31277|31257|7
1707212100000|2024-02-06 09:35:00|31279|31259|31282|31262|31288|31262|31277|31249.5|29
1707212400000|2024-02-06 09:40:00|31281.5|31261.5|31280.5|31260.5|31281.5|31261.5|31277.5|31257.5|10
1707212700000|2024-02-06 09:45:00|31281|31261|31288|31253|31289|31261|31281|31252.5|8
1707213000000|2024-02-06 09:50:00|31280|31260|31286.5|31251.5|31287|31264|31274.5|31251|37
1707213300000|2024-02-06 09:55:00|31287|31252|31284.5|31264.5|31293|31264.5|31283.5|31252|28
1707213600000|2024-02-06 10:00:00|31290|31255|31285.5|31265.5|31293.5|31266.5|31283|31254|36
1707213900000|2024-02-06 10:05:00|31286.5|31266.5|31317|31282|31317|31282|31285|31265|31
1707214200000|2024-02-06 10:10:00|31317.5|31282.5|31304|31269|31320.5|31282.5|31303|31265|74
1707214500000|2024-02-06 10:15:00|31304.5|31269.5|31306.5|31271.5|31308.5|31273.5|31303.5|31268.5|37
1707214800000|2024-02-06 10:20:00|31307|31272|31301.5|31266.5|31310.5|31275.5|31301|31266|35
1707215100000|2024-02-06 10:25:00|31302.5|31267.5|31303.5|31268.5|31313|31278|31301|31266|58
1707215400000|2024-02-06 10:30:00|31304|31269|31311|31276|31313|31277.5|31304|31269|49
1707215700000|2024-02-06 10:35:00|31310.5|31275.5|31312.5|31277.5|31316|31281|31309.5|31274.5|51
1707216000000|2024-02-06 10:40:00|31312|31277|31316|31281|31320.5|31285.5|31312|31277|41
1707216300000|2024-02-06 10:45:00|31315.5|31280.5|31317.5|31282.5|31317.5|31282.5|31315|31280|16
1707216600000|2024-02-06 10:50:00|31317|31282|31315|31280|31317|31282|31305|31270|20
1707216900000|2024-02-06 10:55:00|31316|31281|31327|31288|31327|31288|31316|31280|16
1707217200000|2024-02-06 11:00:00|31326|31287|31326.5|31291.5|31329|31294|31317.5|31282.5|71
1707217500000|2024-02-06 11:05:00|31327|31292|31333.5|31298.5|31333.5|31298.5|31325.5|31290.5|67
1707217800000|2024-02-06 11:10:00|31334|31299|31319.5|31299.5|31335|31300|31319.5|31292|32
1707218100000|2024-02-06 11:15:00|31320|31300|31318|31283|31320|31300|31312.5|31278.5|35
1707218400000|2024-02-06 11:20:00|31310|31290|31313.5|31278.5|31317|31292.5|31309|31274.5|43
1707218700000|2024-02-06 11:25:00|31311.5|31276.5|31305|31285|31313|31285|31304|31275|27
1707219000000|2024-02-06 11:30:00|31304.5|31284.5|31305.5|31285.5|31306|31286|31304|31284|13
1707219300000|2024-02-06 11:35:00|31305|31285|31306.5|31286.5|31307.5|31287.5|31304|31284|20
1707219600000|2024-02-06 11:40:00|31306|31286|31313|31293|31313|31293|31305.5|31285.5|20
1707219900000|2024-02-06 11:45:00|31312.5|31292.5|31305|31285|31318.5|31293.5|31305|31277.5|27
1707220200000|2024-02-06 11:50:00|31304.5|31284.5|31308|31273|31312|31284.5|31304|31272.5|24
1707220500000|2024-02-06 11:55:00|31300|31280|31300.5|31280.5|31301|31281|31299.5|31279.5|10
1707220800000|2024-02-06 12:00:00|31300|31280|31300.5|31280.5|31302.5|31282.5|31300|31280|15
1707221100000|2024-02-06 12:05:00|31301|31281|31299|31279|31301|31281|31299|31279|7
1707221400000|2024-02-06 12:10:00|31298.5|31278.5|31287.5|31267.5|31298.5|31278.5|31287.5|31267.5|23
1707221700000|2024-02-06 12:15:00|31288|31268|31284.5|31264.5|31288.5|31268.5|31284.5|31264.5|15
1707222000000|2024-02-06 12:20:00|31285|31265|31290.5|31270.5|31290.5|31270.5|31285|31265|17
1707222300000|2024-02-06 12:25:00|31291|31271|31297|31277|31299.5|31279.5|31291|31271|18
1707222600000|2024-02-06 12:30:00|31297.5|31277.5|31300|31280|31300|31280|31297|31277|12
1707222900000|2024-02-06 12:35:00|31300.5|31280.5|31296.5|31276.5|31301.5|31281.5|31296.5|31276.5|12
1707223200000|2024-02-06 12:40:00|31296|31276|31294.5|31274.5|31296|31276|31294.5|31274.5|8
1707223500000|2024-02-06 12:45:00|31294|31274|31298|31263|31298|31274|31290|31263|12
1707223800000|2024-02-06 12:50:00|31297.5|31262.5|31296|31261|31298.5|31263.5|31296|31261|10
1707224100000|2024-02-06 12:55:00|31295|31260|31294|31259|31295|31260|31293.5|31258.5|7
1707224400000|2024-02-06 13:00:00|31293.5|31258.5|31296.5|31261.5|31296.5|31261.5|31293.5|31258.5|17
1707224700000|2024-02-06 13:05:00|31296|31261|31293.5|31258.5|31296|31261|31293|31258|13
1707225000000|2024-02-06 13:10:00|31294|31259|31300|31265|31300.5|31265.5|31293.5|31258.5|31
1707225300000|2024-02-06 13:15:00|31300.5|31265.5|31294|31274|31300.5|31274|31292.5|31262|18
1707225600000|2024-02-06 13:20:00|31293.5|31273.5|31293.5|31273.5|31294.5|31274.5|31288|31268|15
1707225900000|2024-02-06 13:25:00|31294|31274|31298.5|31278.5|31302|31278.5|31284.5|31264.5|28
1707226200000|2024-02-06 13:30:00|31298|31278|31297.5|31277.5|31299.5|31279.5|31295.5|31275.5|17
1707226500000|2024-02-06 13:35:00|31298|31278|31312|31277|31317|31289|31298|31276|45
1707226800000|2024-02-06 13:40:00|31311.5|31276.5|31323|31288|31325|31298|31294|31259|79
1707227100000|2024-02-06 13:45:00|31323.5|31288.5|31306|31286|31323.5|31293.5|31306|31279.5|55
1707227400000|2024-02-06 13:50:00|31306.5|31286.5|31315.5|31280.5|31321|31294|31300|31279|42
1707227700000|2024-02-06 13:55:00|31316|31281|31312|31292|31316|31292|31305.5|31277.5|27
1707228000000|2024-02-06 14:00:00|31311.5|31291.5|31311.5|31276.5|31314|31291.5|31297|31270.5|53
1707228300000|2024-02-06 14:05:00|31312|31277|31300|31280|31312|31282.5|31292.5|31272|38
1707228600000|2024-02-06 14:10:00|31299.5|31279.5|31304.5|31284.5|31305.5|31285.5|31299.5|31279.5|22
1707228900000|2024-02-06 14:15:00|31305|31285|31317|31282|31320|31295|31305|31282|29
1707229200000|2024-02-06 14:20:00|31316.5|31281.5|31312.5|31292.5|31317.5|31294|31311.5|31276.5|18
1707229500000|2024-02-06 14:25:00|31313|31293|31303|31283|31318.5|31298.5|31302.5|31282.5|40
1707229800000|2024-02-06 14:30:00|31302.5|31282.5|31304|31269|31311|31283|31300.5|31265.5|43
1707230100000|2024-02-06 14:35:00|31304.5|31269.5|31301.5|31266.5|31304.5|31269.5|31301|31266|10
1707230400000|2024-02-06 14:40:00|31301|31266|31298.5|31263.5|31301.5|31266.5|31298.5|31263.5|18
1707230700000|2024-02-06 14:45:00|31299|31264|31290|31255|31299|31264|31290|31255|37
1707231000000|2024-02-06 14:50:00|31290.5|31255.5|31290.5|31255.5|31291.5|31256.5|31289.5|31254.5|38
1707231300000|2024-02-06 14:55:00|31291|31256|31292.5|31257.5|31293.5|31258.5|31282|31247|38
1707231600000|2024-02-06 15:00:00|31293|31258|31296|31261|31296|31261|31287|31252|49
1707231900000|2024-02-06 15:05:00|31295.5|31260.5|31298|31263|31298|31263|31294.5|31259.5|44
1707232200000|2024-02-06 15:10:00|31297.5|31262.5|31291.5|31256.5|31298.5|31263.5|31291.5|31256.5|61
1707232500000|2024-02-06 15:15:00|31289|31254|31281|31246|31289.5|31254.5|31281|31246|40
1707232800000|2024-02-06 15:20:00|31281.5|31246.5|31278|31243|31283.5|31248.5|31277.5|31242.5|33
1707233100000|2024-02-06 15:25:00|31277.5|31242.5|31278|31243|31280|31245|31275|31240|45
1707233400000|2024-02-06 15:30:00|31277.5|31242.5|31274.5|31239.5|31279|31244|31273.5|31238.5|66
1707233700000|2024-02-06 15:35:00|31274|31239|31268.5|31248.5|31275.5|31255.5|31267.5|31237|45
1707234000000|2024-02-06 15:40:00|31269|31249|31264|31244|31272|31252|31263.5|31243.5|28
1707234300000|2024-02-06 15:45:00|31263.5|31243.5|31265|31245|31267.5|31247.5|31263.5|31243.5|30
1707234600000|2024-02-06 15:50:00|31264.5|31244.5|31264.5|31244.5|31265|31245|31263.5|31243.5|21
1707234900000|2024-02-06 15:55:00|31265|31245|31265|31245|31265|31245|31263.5|31243.5|17
1707235200000|2024-02-06 16:00:00|31264.5|31244.5|31281|31246|31281|31246|31261.5|31241.5|21
1707235500000|2024-02-06 16:05:00|31282|31247|31275.5|31240.5|31285|31250|31272|31237|51
1707235800000|2024-02-06 16:10:00|31274.5|31239.5|31271.5|31236.5|31275|31240|31271.5|31236.5|24
1707236100000|2024-02-06 16:15:00|31272|31237|31274|31239|31275|31248.5|31265|31236|19
1707236400000|2024-02-06 16:20:00|31273.5|31238.5|31262|31242|31276|31242|31262|31235|21
1707236700000|2024-02-06 16:25:00|31261.5|31241.5|31260|31225|31262|31242|31251.5|31225|29
1707237000000|2024-02-06 16:30:00|31259.5|31224.5|31262.5|31227.5|31262.5|31227.5|31259.5|31224.5|25
1707237300000|2024-02-06 16:35:00|31262|31227|31254|31234|31262.5|31234|31253|31226|8
1707237600000|2024-02-06 16:40:00|31254.5|31234.5|31261|31226|31262|31241.5|31250.5|31226|64
1707237900000|2024-02-06 16:45:00|31261.5|31226.5|31256.5|31236.5|31262|31241.5|31253.5|31226.5|24
1707238200000|2024-02-06 16:50:00|31254.5|31234.5|31256.5|31236.5|31257|31237|31254|31234|25
1707238500000|2024-02-06 16:55:00|31257.5|31237.5|31270.5|31235.5|31274.5|31247.5|31257.5|31231.5|41
1707238800000|2024-02-06 17:00:00|31271|31236|31270.5|31235.5|31282|31241.5|31266|31224|260
1707239100000|2024-02-06 17:05:00|31271|31236|31270.5|31235.5|31272.5|31237.5|31270.5|31235.5|12
1707239400000|2024-02-06 17:10:00|31270|31235|31275.5|31240.5|31276|31241|31266|31231|58
1707239700000|2024-02-06 17:15:00|31276|31241|31274|31239|31276.5|31241.5|31270.5|31235.5|51
1707240000000|2024-02-06 17:20:00|31273.5|31238.5|31275|31240|31275|31240|31273.5|31238.5|8
1707240300000|2024-02-06 17:25:00|31275.5|31240.5|31266.5|31231.5|31276|31241|31264|31229|21
1707240600000|2024-02-06 17:30:00|31267|31232|31268.5|31233.5|31269.5|31234.5|31266|31231|21
1707240900000|2024-02-06 17:35:00|31269|31234|31263|31228|31269.5|31234.5|31260.5|31225.5|50
1707241200000|2024-02-06 17:40:00|31262.5|31227.5|31255|31220|31268.5|31233.5|31251.5|31216.5|50
1707241500000|2024-02-06 17:45:00|31254.5|31219.5|31230|31210|31255|31228|31226|31206|46
1707241800000|2024-02-06 17:50:00|31235|31200|31234.5|31199.5|31235.5|31207|31219.5|31184.5|36
1707242100000|2024-02-06 17:55:00|31235|31200|31232|31212|31241.5|31212.5|31231.5|31198.5|28
1707242400000|2024-02-06 18:00:00|31232.5|31212.5|31230.5|31210.5|31233.5|31213.5|31226|31206|30
1707242700000|2024-02-06 18:05:00|31230|31210|31233|31213|31233.5|31213.5|31230|31210|10
1707243000000|2024-02-06 18:10:00|31238|31218|31243|31208|31248|31223.5|31235.5|31205.5|43
1707243300000|2024-02-06 18:15:00|31243.5|31208.5|31236|31216|31244.5|31221.5|31235.5|31208|38
1707243600000|2024-02-06 18:20:00|31247.5|31212.5|31243.5|31223.5|31247.5|31225.5|31236|31207|48
1707243900000|2024-02-06 18:25:00|31243|31223|31243|31223|31244|31224|31239.5|31219.5|17
1707244200000|2024-02-06 18:30:00|31242.5|31222.5|31238|31218|31243|31223|31238|31218|5
1707244500000|2024-02-06 18:35:00|31237.5|31217.5|31237.5|31217.5|31237.5|31217.5|31237.5|31217.5|1
1707244800000|2024-02-06 18:40:00|31235.5|31215.5|31239|31219|31242.5|31222.5|31233|31213|18
1707245100000|2024-02-06 18:45:00|31238.5|31218.5|31232|31212|31238.5|31218.5|31232|31212|18
1707245400000|2024-02-06 18:50:00|31232.5|31212.5|31233|31213|31234|31214|31232.5|31212.5|7
1707245700000|2024-02-06 18:55:00|31232.5|31212.5|31235.5|31215.5|31236|31216|31231.5|31211.5|15
1707246000000|2024-02-06 19:00:00|31235|31215|31234.5|31214.5|31236|31216|31231|31211|17
1707246300000|2024-02-06 19:05:00|31236.5|31216.5|31231|31211|31239|31219|31231|31211|13
1707246600000|2024-02-06 19:10:00|31231.5|31211.5|31234.5|31214.5|31237|31217|31231.5|31211.5|17
1707246900000|2024-02-06 19:15:00|31234|31214|31233.5|31213.5|31236|31216|31232.5|31212.5|16
1707247200000|2024-02-06 19:20:00|31234|31214|31237|31217|31237|31217|31234|31214|8
1707247500000|2024-02-06 19:25:00|31237.5|31217.5|31237.5|31217.5|31237.5|31217.5|31237|31217|3
1707247800000|2024-02-06 19:30:00|31237|31217|31236.5|31216.5|31237|31217|31236.5|31216.5|8
1707248100000|2024-02-06 19:35:00|31237|31217|31237|31217|31238|31218|31236.5|31216.5|7
1707248400000|2024-02-06 19:40:00|31237.5|31217.5|31238|31218|31238|31218|31236.5|31216.5|6
1707248700000|2024-02-06 19:45:00|31238.5|31218.5|31238.5|31218.5|31238.5|31218.5|31238.5|31218.5|1
1707249000000|2024-02-06 19:50:00|31239|31219|31237.5|31217.5|31239|31219|31236.5|31216.5|8
1707249300000|2024-02-06 19:55:00|31237|31217|31241|31221|31242.5|31222.5|31236.5|31216.5|11
1707249600000|2024-02-06 20:00:00|31241.5|31221.5|31241.5|31221.5|31241.5|31221.5|31239.5|31219.5|15
1707249900000|2024-02-06 20:05:00|31241|31221|31239.5|31219.5|31241|31221|31239|31219|10
1707250200000|2024-02-06 20:10:00|31239|31219|31239|31219|31240|31220|31239|31219|7
1707250800000|2024-02-06 20:20:00|31240|31220|31239.5|31219.5|31241|31221|31239.5|31219.5|5
1707251100000|2024-02-06 20:25:00|31240|31220|31240|31220|31240|31220|31240|31220|1
1707251400000|2024-02-06 20:30:00|31239.5|31219.5|31238.5|31218.5|31240|31220|31238.5|31218.5|24
1707251700000|2024-02-06 20:35:00|31239|31219|31241.5|31221.5|31242|31222|31238.5|31218.5|13
1707252000000|2024-02-06 20:40:00|31242|31222|31241.5|31221.5|31242|31222|31241|31221|4
1707252300000|2024-02-06 20:45:00|31242|31222|31243|31223|31243|31223|31239|31219|12
1707252600000|2024-02-06 20:50:00|31242.5|31222.5|31240|31220|31242.5|31222.5|31240|31220|10
1707252900000|2024-02-06 20:55:00|31240.5|31220.5|31239.5|31219.5|31241|31221|31239|31219|11
1707271200000|2024-02-07 02:00:00|31227|31207|31227.5|31207.5|31227.5|31207.5|31222.5|31202.5|34
1707271500000|2024-02-07 02:05:00|31230.5|31210.5|31237|31217|31242.5|31222.5|31230|31210|36
1707271800000|2024-02-07 02:10:00|31236.5|31216.5|31248.5|31228.5|31249.5|31229.5|31236.5|31216.5|21
1707272100000|2024-02-07 02:15:00|31253.5|31233.5|31256.5|31236.5|31258.5|31238.5|31253|31233|20
1707272400000|2024-02-07 02:20:00|31257.5|31237.5|31258|31238|31258.5|31238.5|31257|31237|12
1707272700000|2024-02-07 02:25:00|31258.5|31238.5|31266|31246|31267|31247|31258.5|31238.5|32
1707273000000|2024-02-07 02:30:00|31266.5|31246.5|31267.5|31247.5|31268.5|31248.5|31266|31246|30
1707273300000|2024-02-07 02:35:00|31268|31248|31268.5|31248.5|31268.5|31248.5|31263.5|31243.5|26
1707273600000|2024-02-07 02:40:00|31268|31248|31268|31248|31268.5|31248.5|31263|31243|33
1707273900000|2024-02-07 02:45:00|31268.5|31248.5|31273|31253|31273|31253|31268|31248|16
1707274200000|2024-02-07 02:50:00|31272.5|31252.5|31273.5|31253.5|31274.5|31254.5|31272|31252|22
1707274500000|2024-02-07 02:55:00|31274|31254|31283|31263|31283|31263|31273.5|31253.5|35
1707274800000|2024-02-07 03:00:00|31284|31264|31282.5|31262.5|31292|31272|31280.5|31260.5|25
1707275100000|2024-02-07 03:05:00|31281.5|31261.5|31277.5|31257.5|31282.5|31262.5|31277|31257|15
1707275400000|2024-02-07 03:10:00|31278.5|31258.5|31278|31258|31278.5|31258.5|31277.5|31257.5|11
1707275700000|2024-02-07 03:15:00|31278.5|31258.5|31278|31258|31278.5|31258.5|31277.5|31257.5|10
1707276000000|2024-02-07 03:20:00|31278.5|31258.5|31286.5|31266.5|31287|31267|31278.5|31258.5|28
1707276300000|2024-02-07 03:25:00|31287|31267|31285|31265|31287|31267|31284.5|31264.5|29
1707276600000|2024-02-07 03:30:00|31285.5|31265.5|31287.5|31267.5|31288|31268|31285.5|31265.5|3
1707276900000|2024-02-07 03:35:00|31288|31268|31291.5|31271.5|31292.5|31272.5|31287.5|31267.5|17
1707277200000|2024-02-07 03:40:00|31291|31271|31281.5|31261.5|31302|31282|31277.5|31257.5|40
1707277500000|2024-02-07 03:45:00|31282.5|31262.5|31298.5|31278.5|31299|31279|31277.5|31257.5|41
1707277800000|2024-02-07 03:50:00|31295.5|31275.5|31287.5|31267.5|31295.5|31275.5|31287|31267|10
1707278100000|2024-02-07 03:55:00|31287|31267|31288.5|31268.5|31291|31271|31287|31267|15
1707278400000|2024-02-07 04:00:00|31289|31269|31293|31273|31293|31273|31287.5|31267.5|10
1707278700000|2024-02-07 04:05:00|31291.5|31271.5|31293.5|31273.5|31294.5|31274.5|31288|31268|13
1707279000000|2024-02-07 04:10:00|31293|31273|31291.5|31271.5|31293|31273|31290.5|31270.5|11
1707279300000|2024-02-07 04:15:00|31290.5|31270.5|31287.5|31267.5|31290.5|31270.5|31287.5|31267.5|10
1707279600000|2024-02-07 04:20:00|31288|31268|31288|31268|31288|31268|31288|31268|1
1707279900000|2024-02-07 04:25:00|31287.5|31267.5|31288|31268|31288|31268|31286|31266|10
1707280200000|2024-02-07 04:30:00|31287.5|31267.5|31287|31267|31288|31268|31287|31267|6
1707280500000|2024-02-07 04:35:00|31288.5|31268.5|31288.5|31268.5|31289|31269|31288.5|31268.5|3
1707280800000|2024-02-07 04:40:00|31288|31268|31287.5|31267.5|31288.5|31268.5|31287.5|31267.5|8
1707281100000|2024-02-07 04:45:00|31287|31267|31289|31269|31289|31269|31286.5|31266.5|7
1707281400000|2024-02-07 04:50:00|31289.5|31269.5|31290|31270|31291|31271|31289.5|31269.5|6
1707281700000|2024-02-07 04:55:00|31290.5|31270.5|31292.5|31272.5|31292.5|31272.5|31290.5|31270.5|5
1707282000000|2024-02-07 05:00:00|31292|31272|31293|31273|31293|31273|31292|31272|3
1707282300000|2024-02-07 05:05:00|31292.5|31272.5|31293|31273|31293|31273|31292.5|31272.5|8
1707282600000|2024-02-07 05:10:00|31293.5|31273.5|31294|31274|31294.5|31274.5|31293.5|31273.5|4
1707282900000|2024-02-07 05:15:00|31294.5|31274.5|31294|31274|31294.5|31274.5|31293|31273|6
1707283200000|2024-02-07 05:20:00|31294.5|31274.5|31299|31279|31299|31279|31294|31274|8
1707283500000|2024-02-07 05:25:00|31299.5|31279.5|31299|31279|31299.5|31279.5|31299|31279|2
1707283800000|2024-02-07 05:30:00|31298.5|31278.5|31295|31275|31298.5|31278.5|31293|31273|17
1707284100000|2024-02-07 05:35:00|31294.5|31274.5|31293|31273|31294.5|31274.5|31293|31273|4
1707284400000|2024-02-07 05:40:00|31292.5|31272.5|31289|31269|31293|31273|31288|31268|23
1707284700000|2024-02-07 05:45:00|31288.5|31268.5|31287|31267|31292|31272|31287|31267|24
1707285000000|2024-02-07 05:50:00|31287.5|31267.5|31288.5|31268.5|31288.5|31268.5|31287|31267|5
1707285300000|2024-02-07 05:55:00|31289|31269|31288.5|31268.5|31289|31269|31287.5|31267.5|14
1707285600000|2024-02-07 06:00:00|31292|31272|31294|31274|31297|31277|31292|31272|43
1707285900000|2024-02-07 06:05:00|31294.5|31274.5|31287|31267|31294.5|31274.5|31287|31267|11
1707286200000|2024-02-07 06:10:00|31286.5|31266.5|31290|31270|31290|31270|31285|31265|28
1707286500000|2024-02-07 06:15:00|31290.5|31270.5|31289.5|31269.5|31290.5|31270.5|31287.5|31267.5|14
1707286800000|2024-02-07 06:20:00|31290|31270|31292.5|31272.5|31292.5|31272.5|31289.5|31269.5|8
1707287100000|2024-02-07 06:25:00|31293|31273|31296.5|31276.5|31298|31278|31293|31273|19
1707287400000|2024-02-07 06:30:00|31297.5|31277.5|31304.5|31284.5|31304.5|31284.5|31297.5|31277.5|12
1707287700000|2024-02-07 06:35:00|31305|31285|31302.5|31282.5|31308|31288|31302.5|31282.5|16
1707288000000|2024-02-07 06:40:00|31302|31282|31297|31277|31302|31282|31296|31276|18
1707288300000|2024-02-07 06:45:00|31296.5|31276.5|31297|31277|31297.5|31277.5|31296|31276|16
1707288600000|2024-02-07 06:50:00|31296.5|31276.5|31296|31276|31297|31277|31295|31275|16
1707288900000|2024-02-07 06:55:00|31295.5|31275.5|31295|31275|31295.5|31275.5|31295|31275|2
1707289200000|2024-02-07 07:00:00|31294.5|31274.5|31299.5|31279.5|31300.5|31280.5|31293.5|31273.5|43
1707289500000|2024-02-07 07:05:00|31300.5|31280.5|31292|31272|31300.5|31280.5|31292|31272|30
1707289800000|2024-02-07 07:10:00|31292.5|31272.5|31293|31273|31293|31273|31292|31272|18
1707290100000|2024-02-07 07:15:00|31292.5|31272.5|31288.5|31268.5|31293|31273|31287|31267|23
1707290400000|2024-02-07 07:20:00|31288|31268|31292.5|31272.5|31292.5|31272.5|31286.5|31266.5|26
1707290700000|2024-02-07 07:25:00|31293|31273|31289|31269|31293.5|31273.5|31288|31268|13
1707291000000|2024-02-07 07:30:00|31289.5|31269.5|31292.5|31272.5|31294|31274|31289.5|31269.5|19
1707291300000|2024-02-07 07:35:00|31292|31272|31292.5|31272.5|31295|31275|31292|31272|38
1707291600000|2024-02-07 07:40:00|31293|31273|31292|31272|31294|31274|31290|31270|30
1707291900000|2024-02-07 07:45:00|31291|31271|31296.5|31276.5|31296.5|31276.5|31286.5|31266.5|37
1707292200000|2024-02-07 07:50:00|31296|31276|31296.5|31276.5|31296.5|31276.5|31292.5|31272.5|15
1707292500000|2024-02-07 07:55:00|31297|31277|31297.5|31277.5|31301|31281|31296|31276|15
1707292800000|2024-02-07 08:00:00|31297|31277|31297.5|31277.5|31302|31282|31297|31277|16
1707293100000|2024-02-07 08:05:00|31296.5|31276.5|31296.5|31276.5|31297.5|31277.5|31296.5|31276.5|5
1707293400000|2024-02-07 08:10:00|31297|31277|31300.5|31280.5|31302.5|31282.5|31293.5|31273.5|43
1707293700000|2024-02-07 08:15:00|31301|31281|31301.5|31281.5|31306.5|31286.5|31299|31279|54
1707294000000|2024-02-07 08:20:00|31303.5|31283.5|31306|31286|31307|31287|31303|31283|29
1707294300000|2024-02-07 08:25:00|31306.5|31286.5|31304.5|31284.5|31307|31287|31303|31283|25
1707294600000|2024-02-07 08:30:00|31304|31284|31306.5|31286.5|31308|31288|31303.5|31283.5|38
1707294900000|2024-02-07 08:35:00|31307|31287|31306|31286|31307|31287|31302.5|31282.5|30
1707295200000|2024-02-07 08:40:00|31305.5|31285.5|31298|31278|31307|31287|31298|31278|24
1707295500000|2024-02-07 08:45:00|31298.5|31278.5|31300.5|31280.5|31301.5|31281.5|31298|31278|43
1707295800000|2024-02-07 08:50:00|31301|31281|31300.5|31280.5|31301.5|31281.5|31300|31280|22
1707296100000|2024-02-07 08:55:00|31301|31281|31300.5|31280.5|31303|31283|31298.5|31278.5|29
1707296400000|2024-02-07 09:00:00|31299.5|31279.5|31299.5|31279.5|31303|31283|31298.5|31278.5|28
1707296700000|2024-02-07 09:05:00|31299|31279|31299|31279|31299|31279|31297.5|31277.5|7
1707297000000|2024-02-07 09:10:00|31298.5|31278.5|31300|31280|31301|31281|31298|31278|14
1707297300000|2024-02-07 09:15:00|31300.5|31280.5|31299.5|31279.5|31303.5|31283.5|31297.5|31277.5|26
1707297600000|2024-02-07 09:20:00|31300|31280|31295|31275|31302.5|31282.5|31295|31275|18
1707297900000|2024-02-07 09:25:00|31292.5|31272.5|31288.5|31268.5|31292.5|31272.5|31288.5|31268.5|18
1707298200000|2024-02-07 09:30:00|31287.5|31267.5|31295|31260|31295|31267.5|31284.5|31258.5|18
1707298500000|2024-02-07 09:35:00|31295.5|31260.5|31283.5|31263.5|31296.5|31265.5|31280.5|31256.5|36
1707298800000|2024-02-07 09:40:00|31284|31264|31287|31267|31291.5|31271.5|31284|31264|36
1707299100000|2024-02-07 09:45:00|31286.5|31266.5|31292|31257|31293|31267.5|31281.5|31257|32
1707299400000|2024-02-07 09:50:00|31291.5|31256.5|31282|31262|31292.5|31265|31278|31254.5|42
1707299700000|2024-02-07 09:55:00|31281.5|31261.5|31276.5|31256.5|31282.5|31262.5|31275|31255|18
1707300000000|2024-02-07 10:00:00|31277|31257|31287|31267|31287|31267|31277|31257|12
1707300600000|2024-02-07 10:10:00|31289|31269|31289.5|31269.5|31289.5|31269.5|31288.5|31268.5|6
1707300900000|2024-02-07 10:15:00|31290|31270|31289.5|31269.5|31297|31272.5|31289|31259.5|23
1707301200000|2024-02-07 10:20:00|31290|31270|31291|31271|31291|31271|31289.5|31269.5|7
1707301500000|2024-02-07 10:25:00|31299|31264|31309|31274|31309|31274|31298|31263|21
1707301800000|2024-02-07 10:30:00|31309.5|31274.5|31324|31289|31324|31289|31307.5|31272.5|47
1707302100000|2024-02-07 10:35:00|31323.5|31288.5|31322|31302|31327.5|31302.5|31321.5|31287.5|34
1707302400000|2024-02-07 10:40:00|31321.5|31301.5|31323.5|31303.5|31324|31304|31320|31300|20
1707302700000|2024-02-07 10:45:00|31324|31304|31342|31307|31342|31312.5|31324|31304|20
1707303000000|2024-02-07 10:50:00|31341.5|31306.5|31351|31309|31351|31314|31341.5|31306.5|35
1707303300000|2024-02-07 10:55:00|31350.5|31308.5|31349|31307|31352|31310|31348.5|31306.5|19
1707303600000|2024-02-07 11:00:00|31348.5|31306.5|31347|31306|31349|31307|31347|31305|13
1707303900000|2024-02-07 11:05:00|31345|31304|31342.5|31307.5|31347|31307.5|31342|31304|19
1707304200000|2024-02-07 11:10:00|31343|31308|31341.5|31306.5|31343|31308|31341.5|31306.5|12
1707304500000|2024-02-07 11:15:00|31340.5|31305.5|31339|31304|31340.5|31305.5|31338|31303|14
1707304800000|2024-02-07 11:20:00|31338.5|31303.5|31337.5|31302.5|31338.5|31303.5|31337.5|31302.5|9
1707305100000|2024-02-07 11:25:00|31338|31303|31336.5|31301.5|31339|31304|31332|31297|17
1707305400000|2024-02-07 11:30:00|31337|31302|31332|31297|31337|31302|31328|31293|299
1707305700000|2024-02-07 11:35:00|31325|31305|31321|31301|31326|31306|31321|31301|12
1707306000000|2024-02-07 11:40:00|31322.5|31302.5|31324.5|31304.5|31325.5|31305.5|31322.5|31302.5|10
1707306600000|2024-02-07 11:50:00|31324|31304|31322.5|31302.5|31325|31305|31322|31302|21
1707306900000|2024-02-07 11:55:00|31322|31302|31322|31302|31322|31302|31321.5|31301.5|3
1707307200000|2024-02-07 12:00:00|31322.5|31302.5|31324.5|31304.5|31324.5|31304.5|31322.5|31302.5|5
1707307500000|2024-02-07 12:05:00|31324|31304|31328.5|31308.5|31328.5|31308.5|31323|31303|8
1707307800000|2024-02-07 12:10:00|31328|31293|31325|31290|31328|31293|31323|31288|20
1707308100000|2024-02-07 12:15:00|31324.5|31289.5|31327|31285|31328|31290|31324.5|31284|65
1707308400000|2024-02-07 12:20:00|31339|31297|31341.5|31299.5|31342|31300|31339|31297|35
1707308700000|2024-02-07 12:25:00|31341|31299|31340|31298|31341.5|31299.5|31340|31298|8
1707309000000|2024-02-07 12:30:00|31340.5|31298.5|31341|31299|31341.5|31299.5|31340|31298|12
1707309300000|2024-02-07 12:35:00|31341.5|31299.5|31340.5|31298.5|31341.5|31299.5|31340.5|31298.5|7
1707309600000|2024-02-07 12:40:00|31341|31299|31341|31302|31345.5|31303.5|31341|31299|33
1707309900000|2024-02-07 12:45:00|31340|31303|31342.5|31307.5|31343.5|31308.5|31340|31303|16
1707310200000|2024-02-07 12:50:00|31342|31307|31336|31301|31342.5|31307.5|31335|31300|22
1707310500000|2024-02-07 12:55:00|31335.5|31300.5|31322.5|31287.5|31336|31301|31320.5|31285.5|26
1707310800000|2024-02-07 13:00:00|31321.5|31286.5|31322|31287|31322.5|31287.5|31321.5|31286.5|9
1707311100000|2024-02-07 13:05:00|31322.5|31287.5|31321|31286|31323|31288|31321|31286|6
1707311400000|2024-02-07 13:10:00|31314|31294|31313|31293|31314|31294|31313|31293|4
1707311700000|2024-02-07 13:15:00|31312.5|31292.5|31306.5|31271.5|31312.5|31292.5|31301|31271|27
1707312000000|2024-02-07 13:20:00|31309|31274|31303.5|31283.5|31311|31284|31302.5|31272.5|40
1707312300000|2024-02-07 13:25:00|31303|31283|31311|31276|31318.5|31292|31302.5|31276|46
1707312600000|2024-02-07 13:30:00|31310.5|31275.5|31313.5|31278.5|31314|31279|31308.5|31273.5|46
1707312900000|2024-02-07 13:35:00|31313|31278|31312.5|31277.5|31313|31285.5|31303.5|31275|34
1707313200000|2024-02-07 13:40:00|31312|31277|31307|31287|31315.5|31289|31303|31275.5|40
1707313500000|2024-02-07 13:45:00|31315|31280|31322|31287|31323.5|31288.5|31314.5|31279.5|19
1707313800000|2024-02-07 13:50:00|31322.5|31287.5|31321.5|31286.5|31322.5|31287.5|31321|31286|9
1707314100000|2024-02-07 13:55:00|31322|31287|31302.5|31282.5|31322|31287|31302.5|31275|33
1707314400000|2024-02-07 14:00:00|31302|31282|31293|31273|31302|31282|31293|31273|56
1707314700000|2024-02-07 14:05:00|31292.5|31272.5|31298.5|31263.5|31299|31273.5|31288.5|31263.5|21
1707315000000|2024-02-07 14:10:00|31298|31263|31297.5|31262.5|31299.5|31264.5|31296|31261|29
1707315300000|2024-02-07 14:15:00|31298|31263|31295.5|31260.5|31298.5|31263.5|31294.5|31259.5|40
1707315600000|2024-02-07 14:20:00|31296|31261|31302|31267|31302.5|31267.5|31294.5|31259.5|33
1707315900000|2024-02-07 14:25:00|31302.5|31267.5|31299.5|31279.5|31311|31280.5|31296|31267.5|26
1707316200000|2024-02-07 14:30:00|31299|31279|31301.5|31266.5|31302|31280|31295|31266.5|20
1707316500000|2024-02-07 14:35:00|31302|31267|31300.5|31265.5|31305.5|31270.5|31300.5|31265.5|53
1707316800000|2024-02-07 14:40:00|31297.5|31262.5|31292|31257|31300|31265|31291.5|31256.5|38
1707317100000|2024-02-07 14:45:00|31293|31258|31292|31257|31293.5|31267|31284|31256|56
1707317400000|2024-02-07 14:50:00|31292.5|31257.5|31300.5|31265.5|31300.5|31265.5|31291|31256|58
1707317700000|2024-02-07 14:55:00|31301|31266|31294|31274|31302.5|31275.5|31294|31264|27
1707318000000|2024-02-07 15:00:00|31294.5|31274.5|31302.5|31267.5|31302.5|31278|31291|31265.5|31
1707318300000|2024-02-07 15:05:00|31302|31267|31287.5|31267.5|31302|31277|31287|31267|34
1707318600000|2024-02-07 15:10:00|31287|31267|31291.5|31271.5|31296|31272|31287|31259.5|30
1707318900000|2024-02-07 15:15:00|31292|31272|31289|31254|31297|31277|31282|31254|50
1707319200000|2024-02-07 15:20:00|31288.5|31253.5|31281|31261|31293|31261|31281|31253|34
1707319500000|2024-02-07 15:25:00|31282|31262|31278.5|31258.5|31282|31262|31278.5|31258.5|10
1707319800000|2024-02-07 15:30:00|31279|31259|31279|31259|31279|31259|31278.5|31258.5|3
1707320100000|2024-02-07 15:35:00|31283.5|31263.5|31279|31259|31283.5|31263.5|31279|31259|15
1707320700000|2024-02-07 15:45:00|31279.5|31259.5|31280|31260|31280|31260|31279.5|31259.5|2
1707321000000|2024-02-07 15:50:00|31280.5|31260.5|31283.5|31263.5|31285|31265|31279|31259|26
1707321300000|2024-02-07 15:55:00|31284|31264|31300|31265|31300|31273|31283.5|31263.5|52
1707321600000|2024-02-07 16:00:00|31299.5|31264.5|31293|31258|31302|31267|31292.5|31257.5|42
1707321900000|2024-02-07 16:05:00|31296|31261|31300.5|31265.5|31301.5|31266.5|31296|31261|50
1707322200000|2024-02-07 16:10:00|31300|31265|31286|31266|31300|31266.5|31286|31255.5|27
1707322500000|2024-02-07 16:15:00|31286.5|31266.5|31289.5|31269.5|31291|31271|31286|31266|31
1707322800000|2024-02-07 16:20:00|31290|31270|31296.5|31276.5|31296.5|31276.5|31290|31270|34
1707323100000|2024-02-07 16:25:00|31296|31276|31295.5|31275.5|31296.5|31276.5|31294.5|31274.5|26
1707323400000|2024-02-07 16:30:00|31295|31275|31299|31279|31299.5|31279.5|31294.5|31274.5|23
1707323700000|2024-02-07 16:35:00|31299.5|31279.5|31318|31283|31322|31286.5|31298.5|31278.5|29
1707324000000|2024-02-07 16:40:00|31319|31282|31318|31283|31321|31286|31315|31278|51
1707324300000|2024-02-07 16:45:00|31317.5|31282.5|31316|31281|31319.5|31284.5|31316|31281|12
1707324900000|2024-02-07 16:55:00|31308|31288|31308.5|31288.5|31309|31289|31308|31288|12
1707325200000|2024-02-07 17:00:00|31309|31289|31309.5|31289.5|31316.5|31296.5|31309|31289|17
1707325500000|2024-02-07 17:05:00|31310|31290|31312.5|31292.5|31313.5|31293.5|31310|31290|8
1707325800000|2024-02-07 17:10:00|31313|31293|31313.5|31293.5|31313.5|31293.5|31312.5|31292.5|9
1707326100000|2024-02-07 17:15:00|31313|31293|31311.5|31291.5|31313|31293|31311.5|31291.5|6
1707326400000|2024-02-07 17:20:00|31312.5|31292.5|31312.5|31292.5|31312.5|31292.5|31312.5|31292.5|1
1707326700000|2024-02-07 17:25:00|31313|31293|31313|31293|31313|31293|31312.5|31292.5|3
1707327000000|2024-02-07 17:30:00|31313.5|31293.5|31312|31292|31313.5|31293.5|31312|31292|4
1707327300000|2024-02-07 17:35:00|31312.5|31292.5|31310|31290|31322|31292.5|31310|31282.5|24
1707327600000|2024-02-07 17:40:00|31309.5|31289.5|31309.5|31289.5|31310.5|31290.5|31309|31289|7
1707327900000|2024-02-07 17:45:00|31310|31290|31309.5|31289.5|31310.5|31290.5|31309.5|31289.5|4
1707328200000|2024-02-07 17:50:00|31309|31289|31309.5|31289.5|31309.5|31289.5|31309|31289|6
1707328500000|2024-02-07 17:55:00|31309|31289|31310|31290|31311|31291|31309|31289|13
1707328800000|2024-02-07 18:00:00|31309.5|31289.5|31311.5|31276.5|31311.5|31290.5|31301|31274.5|33
1707329100000|2024-02-07 18:05:00|31311|31276|31310|31275|31311|31276|31309.5|31274.5|23
1707329400000|2024-02-07 18:10:00|31309.5|31274.5|31309|31274|31310|31275|31308.5|31273.5|22
1707329700000|2024-02-07 18:15:00|31309.5|31274.5|31310|31275|31311|31276|31309|31274|19
1707330000000|2024-02-07 18:20:00|31309.5|31274.5|31311|31276|31311.5|31276.5|31309.5|31274.5|20
1707330300000|2024-02-07 18:25:00|31310|31275|31309.5|31274.5|31310|31275|31309|31274|14
1707330600000|2024-02-07 18:30:00|31309|31274|31311|31276|31311|31276|31309|31274|6
1707330900000|2024-02-07 18:35:00|31310.5|31275.5|31310|31275|31311|31276|31310|31275|6
1707331200000|2024-02-07 18:40:00|31310.5|31275.5|31311.5|31276.5|31312.5|31277.5|31310.5|31275.5|8
1707331500000|2024-02-07 18:45:00|31312|31277|31312.5|31277.5|31313|31278|31311|31276|15
1707331800000|2024-02-07 18:50:00|31312|31277|31311|31276|31312|31277|31311|31276|7
1707332100000|2024-02-07 18:55:00|31311.5|31276.5|31315.5|31280.5|31315.5|31280.5|31311|31276|10
1707332400000|2024-02-07 19:00:00|31316|31281|31316|31281|31316.5|31281.5|31315.5|31280.5|11
1707332700000|2024-02-07 19:05:00|31317|31282|31314.5|31279.5|31317|31282|31314.5|31279.5|18
1707333000000|2024-02-07 19:10:00|31315|31280|31315|31280|31315|31280|31314.5|31279.5|11
1707333300000|2024-02-07 19:15:00|31314.5|31279.5|31316.5|31281.5|31316.5|31281.5|31314.5|31279.5|11
1707333600000|2024-02-07 19:20:00|31316|31281|31316.5|31281.5|31316.5|31281.5|31315.5|31280.5|18
1707334200000|2024-02-07 19:30:00|31316|31281|31317|31282|31317|31282|31316|31281|5
1707334500000|2024-02-07 19:35:00|31316.5|31281.5|31315.5|31280.5|31316.5|31281.5|31315.5|31280.5|7
1707334800000|2024-02-07 19:40:00|31315|31280|31315|31280|31315|31280|31315|31280|1
1707335100000|2024-02-07 19:45:00|31315.5|31280.5|31315|31280|31315.5|31280.5|31314.5|31279.5|4
1707335400000|2024-02-07 19:50:00|31314.5|31279.5|31313.5|31278.5|31314.5|31279.5|31313|31278|14
1707335700000|2024-02-07 19:55:00|31315.5|31280.5|31315.5|31280.5|31320|31285|31315.5|31280.5|27
1707336000000|2024-02-07 20:00:00|31314.5|31279.5|31314|31279|31315|31280|31313.5|31278.5|23
1707336300000|2024-02-07 20:05:00|31314.5|31279.5|31312.5|31277.5|31315.5|31280.5|31311.5|31276.5|30
1707336600000|2024-02-07 20:10:00|31312|31277|31307.5|31272.5|31312.5|31277.5|31306.5|31271.5|20
1707336900000|2024-02-07 20:15:00|31308|31273|31308.5|31273.5|31308.5|31273.5|31306|31271|16
1707337500000|2024-02-07 20:25:00|31309|31274|31312.5|31277.5|31312.5|31277.5|31309|31274|16
1707337800000|2024-02-07 20:30:00|31313|31278|31313.5|31278.5|31313.5|31278.5|31313|31278|2
1707338400000|2024-02-07 20:40:00|31313|31278|31313|31278|31313|31278|31313|31278|1
1707338700000|2024-02-07 20:45:00|31313.5|31278.5|31313|31278|31313.5|31278.5|31313|31278|2
1707339000000|2024-02-07 20:50:00|31312.5|31277.5|31313.5|31278.5|31313.5|31278.5|31312.5|31277.5|3
1707339300000|2024-02-07 20:55:00|31313|31278|31313|31278|31313|31278|31312.5|31277.5|3
1707357600000|2024-02-08 02:00:00|31307|31272|31305|31270|31307|31272|31304.5|31269.5|19
1707357900000|2024-02-08 02:05:00|31305.5|31270.5|31293|31273|31305.5|31278|31292|31270|30
1707358200000|2024-02-08 02:10:00|31293.5|31273.5|31292.5|31272.5|31293.5|31273.5|31290|31270|17
1707358500000|2024-02-08 02:15:00|31293|31273|31293|31273|31293.5|31273.5|31293|31273|5
1707359400000|2024-02-08 02:30:00|31300|31280|31299.5|31279.5|31310|31282|31299.5|31273|12
1707359700000|2024-02-08 02:35:00|31300|31280|31301|31281|31301.5|31281.5|31299.5|31279.5|17
1707360000000|2024-02-08 02:40:00|31300.5|31280.5|31300.5|31280.5|31301.5|31281.5|31300.5|31280.5|5
1707360300000|2024-02-08 02:45:00|31301|31281|31310.5|31290.5|31310.5|31290.5|31301|31281|18
1707360600000|2024-02-08 02:50:00|31311|31291|31310.5|31290.5|31311|31291|31310.5|31290.5|2
1707360900000|2024-02-08 02:55:00|31310|31290|31308|31288|31310|31290|31307|31287|11
1707361200000|2024-02-08 03:00:00|31308.5|31288.5|31295|31275|31313.5|31289|31294.5|31268|19
1707361500000|2024-02-08 03:05:00|31295.5|31275.5|31295|31275|31296|31276|31293|31273|14
1707361800000|2024-02-08 03:10:00|31294.5|31274.5|31296|31276|31296.5|31276.5|31294|31274|14
1707362100000|2024-02-08 03:15:00|31296.5|31276.5|31296|31276|31297|31277|31295.5|31275.5|20
1707362400000|2024-02-08 03:20:00|31295.5|31275.5|31295.5|31275.5|31295.5|31275.5|31295.5|31275.5|1
1707362700000|2024-02-08 03:25:00|31296|31276|31298|31278|31300.5|31280.5|31296|31276|24
1707363000000|2024-02-08 03:30:00|31297.5|31277.5|31297.5|31277.5|31297.5|31277.5|31297|31277|3
1707363300000|2024-02-08 03:35:00|31298|31278|31303|31283|31304|31284|31298|31278|42
1707363600000|2024-02-08 03:40:00|31303.5|31283.5|31305.5|31285.5|31305.5|31285.5|31303.5|31283.5|17
1707363900000|2024-02-08 03:45:00|31305|31285|31304.5|31284.5|31305.5|31285.5|31304|31284|85
1707364200000|2024-02-08 03:50:00|31305|31285|31304|31284|31305|31285|31303.5|31283.5|7
1707364500000|2024-02-08 03:55:00|31304.5|31284.5|31304|31284|31304.5|31284.5|31304|31284|18
1707364800000|2024-02-08 04:00:00|31303.5|31283.5|31304|31284|31304.5|31284.5|31303.5|31283.5|36
1707365100000|2024-02-08 04:05:00|31303.5|31283.5|31303|31283|31304|31284|31303|31283|6
1707365400000|2024-02-08 04:10:00|31302.5|31282.5|31301|31281|31302.5|31282.5|31300|31280|20
1707365700000|2024-02-08 04:15:00|31300.5|31280.5|31304.5|31284.5|31304.5|31284.5|31300.5|31280.5|8
1707366000000|2024-02-08 04:20:00|31304|31284|31304|31284|31304.5|31284.5|31302.5|31282.5|14
1707366300000|2024-02-08 04:25:00|31303.5|31283.5|31305|31285|31305|31285|31303.5|31283.5|8
1707366600000|2024-02-08 04:30:00|31304.5|31284.5|31304.5|31284.5|31305|31285|31304.5|31284.5|13
1707366900000|2024-02-08 04:35:00|31305|31285|31304.5|31284.5|31305|31285|31303.5|31283.5|8
1707367200000|2024-02-08 04:40:00|31305|31285|31304.5|31284.5|31305|31285|31304.5|31284.5|4
1707367500000|2024-02-08 04:45:00|31305|31285|31304.5|31284.5|31305|31285|31304.5|31284.5|4
1707367800000|2024-02-08 04:50:00|31305|31285|31305|31285|31305|31285|31305|31285|1
1707368100000|2024-02-08 04:55:00|31304.5|31284.5|31304|31284|31304.5|31284.5|31304|31284|6
1707368400000|2024-02-08 05:00:00|31304.5|31284.5|31307|31287|31307|31287|31304|31284|18
1707368700000|2024-02-08 05:05:00|31306.5|31286.5|31306.5|31286.5|31307|31287|31306.5|31286.5|3
1707369300000|2024-02-08 05:15:00|31307|31287|31299|31279|31307|31287|31299|31279|7
1707369600000|2024-02-08 05:20:00|31298.5|31278.5|31298|31278|31299|31279|31298|31278|4
1707369900000|2024-02-08 05:25:00|31297.5|31277.5|31297.5|31277.5|31298|31278|31296.5|31276.5|25
1707370200000|2024-02-08 05:30:00|31298|31278|31303|31268|31304|31279|31295.5|31268|35
1707370500000|2024-02-08 05:35:00|31304|31269|31297.5|31277.5|31305|31278|31297.5|31269|7
1707370800000|2024-02-08 05:40:00|31297|31277|31297|31277|31297.5|31277.5|31296.5|31276.5|5
1707371400000|2024-02-08 05:50:00|31297.5|31277.5|31297.5|31277.5|31297.5|31277.5|31297.5|31277.5|1
1707371700000|2024-02-08 05:55:00|31297|31277|31293|31273|31297|31277|31293|31273|25
1707372000000|2024-02-08 06:00:00|31293.5|31273.5|31296.5|31276.5|31297|31277|31293.5|31273.5|20
1707372300000|2024-02-08 06:05:00|31296|31276|31294.5|31274.5|31296|31276|31293.5|31273.5|28
1707372600000|2024-02-08 06:10:00|31294|31274|31304.5|31269.5|31304.5|31277|31293.5|31269|17
1707372900000|2024-02-08 06:15:00|31304|31269|31304.5|31269.5|31305.5|31270.5|31303.5|31268.5|19
1707373200000|2024-02-08 06:20:00|31305|31270|31299|31279|31307|31279.5|31298|31270|10
1707373500000|2024-02-08 06:25:00|31299.5|31279.5|31299.5|31279.5|31299.5|31279.5|31298.5|31278.5|15
1707373800000|2024-02-08 06:30:00|31299|31279|31302|31282|31302.5|31282.5|31297.5|31277.5|17
1707374100000|2024-02-08 06:35:00|31301.5|31281.5|31295|31275|31302|31282|31294|31274|24
1707374400000|2024-02-08 06:40:00|31294.5|31274.5|31297|31277|31297|31277|31293|31273|13
1707374700000|2024-02-08 06:45:00|31297.5|31277.5|31298|31278|31298|31278|31297.5|31277.5|4
1707375000000|2024-02-08 06:50:00|31298.5|31278.5|31297.5|31277.5|31298.5|31278.5|31295|31275|24
1707375600000|2024-02-08 07:00:00|31298|31278|31302|31282|31302.5|31282.5|31298|31278|8
1707375900000|2024-02-08 07:05:00|31302.5|31282.5|31302.5|31282.5|31303|31283|31302|31282|9
1707376200000|2024-02-08 07:10:00|31303|31283|31298.5|31278.5|31303|31283|31298.5|31278.5|10
1707376500000|2024-02-08 07:15:00|31299|31279|31298.5|31278.5|31300|31280|31298|31278|20
1707376800000|2024-02-08 07:20:00|31298|31278|31299.5|31279.5|31300|31280|31297.5|31277.5|32
1707377100000|2024-02-08 07:25:00|31300|31280|31302|31282|31302.5|31282.5|31299.5|31279.5|15
1707377400000|2024-02-08 07:30:00|31302.5|31282.5|31297|31277|31302.5|31282.5|31296.5|31276.5|8
1707377700000|2024-02-08 07:35:00|31295|31275|31294|31274|31295.5|31275.5|31292|31272|13
1707378000000|2024-02-08 07:40:00|31294.5|31274.5|31294|31274|31295|31275|31293|31273|37
1707378300000|2024-02-08 07:45:00|31294.5|31274.5|31299|31279|31299.5|31279.5|31294|31274|24
1707378600000|2024-02-08 07:50:00|31298.5|31278.5|31295.5|31275.5|31304|31279|31295|31267|24
1707378900000|2024-02-08 07:55:00|31295|31275|31294.5|31274.5|31295|31275|31293.5|31273.5|8
1707379200000|2024-02-08 08:00:00|31294|31274|31294.5|31274.5|31295|31275|31293.5|31273.5|14
1707379500000|2024-02-08 08:05:00|31295|31275|31300|31265|31302|31275.5|31294|31262.5|35
1707379800000|2024-02-08 08:10:00|31300.5|31265.5|31302|31267|31304.5|31269.5|31300.5|31265.5|27
1707380100000|2024-02-08 08:15:00|31301.5|31266.5|31306|31271|31306|31271|31301|31266|30
1707380400000|2024-02-08 08:20:00|31306.5|31271.5|31308.5|31273.5|31308.5|31273.5|31296|31261|23
1707380700000|2024-02-08 08:25:00|31309|31274|31309|31274|31309.5|31274.5|31309|31274|3
1707381000000|2024-02-08 08:30:00|31309.5|31274.5|31312|31277|31312.5|31277.5|31309|31274|15
1707381300000|2024-02-08 08:35:00|31305|31285|31308.5|31288.5|31308.5|31288.5|31304.5|31284.5|9
1707381600000|2024-02-08 08:40:00|31308|31288|31316|31296|31330|31301.5|31308|31288|28
1707381900000|2024-02-08 08:45:00|31316.5|31296.5|31337|31302|31337|31310|31316|31296|27
1707382200000|2024-02-08 08:50:00|31337.5|31302.5|31337|31302|31346.5|31311.5|31337|31302|47
1707382500000|2024-02-08 08:55:00|31336.5|31301.5|31335.5|31300.5|31337.5|31302.5|31331|31296|57
1707382800000|2024-02-08 09:00:00|31336|31301|31335.5|31300.5|31337|31302|31335.5|31300.5|14
1707383100000|2024-02-08 09:05:00|31336|31301|31338.5|31303.5|31338.5|31303.5|31336|31301|19
1707383400000|2024-02-08 09:10:00|31338|31303|31328|31293|31340.5|31305.5|31322.5|31287.5|37
1707383700000|2024-02-08 09:15:00|31327.5|31292.5|31326.5|31291.5|31327.5|31292.5|31323|31288|20
1707384000000|2024-02-08 09:20:00|31327|31292|31350|31313|31369.5|31327.5|31326.5|31291.5|55
1707384300000|2024-02-08 09:25:00|31349|31307|31340|31305|31350|31307|31338|31303|28
1707384600000|2024-02-08 09:30:00|31338.5|31303.5|31337.5|31302.5|31338.5|31303.5|31334.5|31299.5|17
1707384900000|2024-02-08 09:35:00|31337|31302|31320|31278|31337|31302|31320|31278|32
1707385200000|2024-02-08 09:40:00|31319.5|31277.5|31313|31278|31326|31290.5|31313|31277.5|58
1707385500000|2024-02-08 09:45:00|31312.5|31277.5|31310|31275|31312.5|31277.5|31310|31275|15
1707385800000|2024-02-08 09:50:00|31310.5|31275.5|31315.5|31280.5|31315.5|31280.5|31310.5|31275.5|7
1707386100000|2024-02-08 09:55:00|31316|31281|31324|31289|31325.5|31290.5|31316|31281|13
1707386400000|2024-02-08 10:00:00|31319|31284|31314|31279|31319|31284|31314|31279|35
1707386700000|2024-02-08 10:05:00|31314.5|31279.5|31315.5|31280.5|31322|31287|31314.5|31279.5|21
1707387000000|2024-02-08 10:10:00|31316|31281|31315|31280|31317|31282|31314|31279|11
1707387300000|2024-02-08 10:15:00|31314.5|31279.5|31317|31282|31317|31282|31314.5|31279.5|10
1707387600000|2024-02-08 10:20:00|31316.5|31281.5|31313|31278|31317|31282|31312.5|31277.5|27
1707387900000|2024-02-08 10:25:00|31312.5|31277.5|31317.5|31282.5|31322|31294.5|31311|31277.5|25
1707388200000|2024-02-08 10:30:00|31318.5|31283.5|31324.5|31289.5|31325|31290|31318.5|31283.5|21
1707388500000|2024-02-08 10:35:00|31325|31290|31331|31296|31331|31296|31325|31290|13
1707388800000|2024-02-08 10:40:00|31337|31302|31334.5|31299.5|31338|31303|31331|31296|15
1707389100000|2024-02-08 10:45:00|31333.5|31298.5|31337.5|31302.5|31337.5|31310.5|31326.5|31298.5|9
1707389400000|2024-02-08 10:50:00|31337|31302|31341.5|31306.5|31341.5|31306.5|31337|31302|51
1707389700000|2024-02-08 10:55:00|31341|31306|31339.5|31304.5|31341.5|31306.5|31339.5|31304.5|18
1707390000000|2024-02-08 11:00:00|31340|31305|31341.5|31306.5|31342|31307|31340|31305|12
1707390300000|2024-02-08 11:05:00|31342|31307|31344|31309|31344|31309|31342|31307|2
1707390600000|2024-02-08 11:10:00|31344.5|31309.5|31345.5|31310.5|31346|31311|31343.5|31308.5|13
1707390900000|2024-02-08 11:15:00|31345|31310|31353|31318|31353|31318|31345|31310|15
1707391200000|2024-02-08 11:20:00|31352.5|31317.5|31354|31319|31354.5|31319.5|31352.5|31317.5|8
1707391500000|2024-02-08 11:25:00|31354.5|31319.5|31354.5|31319.5|31354.5|31319.5|31354.5|31319.5|1
1707391800000|2024-02-08 11:30:00|31354|31319|31350.5|31315.5|31355|31320|31350.5|31315.5|14
1707392100000|2024-02-08 11:35:00|31350|31315|31345.5|31310.5|31350|31315|31345.5|31310.5|24
1707392400000|2024-02-08 11:40:00|31346|31311|31342.5|31307.5|31346|31311|31341.5|31306.5|22
1707392700000|2024-02-08 11:45:00|31343|31308|31344|31309|31344|31309|31343|31308|5
1707393000000|2024-02-08 11:50:00|31343.5|31308.5|31346|31311|31346|31311|31343|31308|14
1707393300000|2024-02-08 11:55:00|31346.5|31311.5|31349|31314|31349|31314|31346|31311|11
1707393600000|2024-02-08 12:00:00|31348|31313|31353|31318|31354.5|31319.5|31348|31313|25
1707393900000|2024-02-08 12:05:00|31354.5|31319.5|31349|31314|31354.5|31319.5|31349|31314|32
1707394200000|2024-02-08 12:10:00|31349.5|31314.5|31348|31313|31351.5|31316.5|31348|31313|45
1707394500000|2024-02-08 12:15:00|31347.5|31312.5|31348.5|31313.5|31350|31315|31347|31312|32
1707394800000|2024-02-08 12:20:00|31348|31313|31346|31311|31348.5|31313.5|31345.5|31310.5|14
1707395100000|2024-02-08 12:25:00|31346.5|31311.5|31347|31312|31348|31313|31346.5|31311.5|10
1707395400000|2024-02-08 12:30:00|31347.5|31312.5|31353|31318|31353.5|31318.5|31347|31312|20
1707395700000|2024-02-08 12:35:00|31352.5|31317.5|31353.5|31318.5|31355|31320|31352.5|31317.5|18
1707396000000|2024-02-08 12:40:00|31354|31319|31339.5|31304.5|31354.5|31319.5|31339|31304|18
1707396300000|2024-02-08 12:45:00|31339|31304|31339|31304|31339.5|31304.5|31339|31304|5
1707396600000|2024-02-08 12:50:00|31338.5|31303.5|31337|31302|31339|31304|31336.5|31301.5|9
1707396900000|2024-02-08 12:55:00|31330|31310|31329|31309|31330|31310|31328.5|31308.5|11
1707397200000|2024-02-08 13:00:00|31329.5|31309.5|31336.5|31316.5|31337|31317|31329|31309|14
1707397500000|2024-02-08 13:05:00|31336|31316|31336.5|31316.5|31336.5|31316.5|31335.5|31315.5|10
1707397800000|2024-02-08 13:10:00|31331.5|31311.5|31327.5|31307.5|31331.5|31311.5|31327.5|31307.5|13
1707398100000|2024-02-08 13:15:00|31327|31307|31327.5|31307.5|31329.5|31309.5|31327|31307|9
1707398400000|2024-02-08 13:20:00|31328|31308|31330|31310|31330|31310|31327.5|31307.5|11
1707398700000|2024-02-08 13:25:00|31330.5|31310.5|31341|31299|31345|31313|31330|31295|32
1707399000000|2024-02-08 13:30:00|31342|31300|31338.5|31318.5|31351|31319|31338|31300|72
1707399300000|2024-02-08 13:35:00|31338|31318|31350|31315|31352.5|31325|31338|31314.5|30
1707399600000|2024-02-08 13:40:00|31349.5|31314.5|31356|31321|31357|31322|31349|31314|30
1707399900000|2024-02-08 13:45:00|31356.5|31321.5|31360.5|31325.5|31361|31326|31355.5|31320.5|32
1707400200000|2024-02-08 13:50:00|31362.5|31327.5|31358.5|31323.5|31364|31329|31352.5|31317.5|46
1707400500000|2024-02-08 13:55:00|31359|31324|31358.5|31323.5|31360|31325|31357.5|31322.5|17
1707400800000|2024-02-08 14:00:00|31358|31323|31362|31327|31362|31327|31352|31317|27
1707401100000|2024-02-08 14:05:00|31361.5|31326.5|31356.5|31321.5|31361.5|31326.5|31356|31321|14
1707401400000|2024-02-08 14:10:00|31357|31322|31355|31335|31358.5|31335|31355|31322|13
1707401700000|2024-02-08 14:15:00|31355.5|31335.5|31355.5|31335.5|31358|31338|31352.5|31332.5|14
1707402000000|2024-02-08 14:20:00|31356|31336|31360.5|31340.5|31361.5|31341.5|31356|31336|12
1707402300000|2024-02-08 14:25:00|31360|31340|31360|31340|31365|31340.5|31351|31330|29
1707402600000|2024-02-08 14:30:00|31360.5|31340.5|31356|31336|31362|31340.5|31352|31323|35
1707402900000|2024-02-08 14:35:00|31356.5|31336.5|31353|31333|31364.5|31338|31352.5|31325|39
1707403200000|2024-02-08 14:40:00|31354|31334|31358|31338|31358.5|31338.5|31353.5|31333.5|11
1707403500000|2024-02-08 14:45:00|31357.5|31337.5|31357.5|31337.5|31357.5|31337.5|31357|31337|7
1707403800000|2024-02-08 14:50:00|31358|31338|31352|31332|31358|31338|31352|31332|7
1707404100000|2024-02-08 14:55:00|31352.5|31332.5|31358|31338|31358|31338|31351.5|31331.5|6
1707404400000|2024-02-08 15:00:00|31356|31336|31354|31334|31356|31336|31348.5|31328.5|26
1707404700000|2024-02-08 15:05:00|31354.5|31334.5|31354.5|31334.5|31355|31335|31354|31334|7
1707405000000|2024-02-08 15:10:00|31355|31335|31358.5|31338.5|31360|31340|31355|31335|16
1707405300000|2024-02-08 15:15:00|31357.5|31337.5|31350.5|31330.5|31359|31339|31350|31330|24
1707405600000|2024-02-08 15:20:00|31350|31330|31362|31327|31362.5|31332.5|31348.5|31326|24
1707405900000|2024-02-08 15:25:00|31361.5|31326.5|31350.5|31330.5|31361.5|31333.5|31350.5|31325|18
1707406200000|2024-02-08 15:30:00|31350|31330|31349|31329|31352|31332|31348.5|31328.5|23
1707406500000|2024-02-08 15:35:00|31348.5|31328.5|31349|31329|31349|31329|31348.5|31328.5|2
1707406800000|2024-02-08 15:40:00|31357|31322|31359|31339|31364.5|31340.5|31356|31322|17
1707407100000|2024-02-08 15:45:00|31359.5|31339.5|31357.5|31337.5|31360|31340|31357|31337|16
1707407400000|2024-02-08 15:50:00|31357|31337|31349.5|31314.5|31358|31338|31349|31314|27
1707407700000|2024-02-08 15:55:00|31349|31314|31354|31319|31355|31328|31340|31305|69
1707408000000|2024-02-08 16:00:00|31353.5|31318.5|31350.5|31315.5|31354.5|31319.5|31350.5|31315.5|43
1707408300000|2024-02-08 16:05:00|31351|31316|31356.5|31321.5|31356.5|31321.5|31349|31314|29
1707408600000|2024-02-08 16:10:00|31357.5|31322.5|31347.5|31327.5|31358.5|31331|31346.5|31322.5|18
1707408900000|2024-02-08 16:15:00|31348|31328|31349|31329|31352|31332|31348|31328|20
1707409200000|2024-02-08 16:20:00|31350|31330|31347.5|31327.5|31350.5|31330.5|31347|31327|22
1707409500000|2024-02-08 16:25:00|31348|31328|31348|31328|31348|31328|31347|31327|5
1707409800000|2024-02-08 16:30:00|31347.5|31327.5|31348.5|31328.5|31349|31329|31347|31327|11
1707410100000|2024-02-08 16:35:00|31348|31328|31347.5|31327.5|31348|31328|31347.5|31327.5|2
1707410400000|2024-02-08 16:40:00|31348|31328|31347|31327|31349|31329|31347|31327|9
1707410700000|2024-02-08 16:45:00|31347.5|31327.5|31346.5|31326.5|31347.5|31327.5|31346|31326|15
1707411000000|2024-02-08 16:50:00|31347|31327|31350.5|31315.5|31350.5|31327|31342.5|31314.5|20
1707411300000|2024-02-08 16:55:00|31351|31316|31345.5|31310.5|31351|31316|31344|31309|37
1707411600000|2024-02-08 17:00:00|31344.5|31309.5|31345.5|31310.5|31348.5|31313.5|31342.5|31307.5|23
1707411900000|2024-02-08 17:05:00|31346|31311|31348|31313|31348|31313|31346|31311|11
1707412200000|2024-02-08 17:10:00|31348.5|31313.5|31348|31313|31349.5|31314.5|31347.5|31312.5|15
1707412500000|2024-02-08 17:15:00|31347|31312|31346.5|31311.5|31348|31313|31345.5|31310.5|22
1707412800000|2024-02-08 17:20:00|31347|31312|31346.5|31326.5|31354.5|31327|31345|31312|21
1707413100000|2024-02-08 17:25:00|31347|31327|31345.5|31310.5|31347|31327|31337.5|31308.5|30
1707413400000|2024-02-08 17:30:00|31346|31311|31350|31315|31350|31315|31341|31306|27
1707413700000|2024-02-08 17:35:00|31350.5|31315.5|31337.5|31317.5|31351.5|31317.5|31336.5|31315|17
1707414000000|2024-02-08 17:40:00|31337|31317|31335|31315|31337.5|31317.5|31332.5|31312.5|28
1707414600000|2024-02-08 17:50:00|31342|31307|31345|31325|31351|31326|31335|31306.5|54
1707414900000|2024-02-08 17:55:00|31344.5|31324.5|31341|31321|31344.5|31324.5|31340.5|31320.5|9
1707415200000|2024-02-08 18:00:00|31340.5|31320.5|31334.5|31314.5|31340.5|31320.5|31329.5|31309.5|26
1707415500000|2024-02-08 18:05:00|31334|31314|31334|31314|31334.5|31314.5|31332.5|31312.5|19
1707415800000|2024-02-08 18:10:00|31333.5|31313.5|31332.5|31312.5|31334|31314|31332.5|31312.5|7
1707416100000|2024-02-08 18:15:00|31333|31313|31324|31304|31333|31313|31322.5|31302.5|23
1707416400000|2024-02-08 18:20:00|31324.5|31304.5|31326|31306|31337.5|31312.5|31323.5|31302.5|25
1707416700000|2024-02-08 18:25:00|31326.5|31306.5|31329|31309|31329|31309|31325.5|31305.5|24
1707417000000|2024-02-08 18:30:00|31329.5|31309.5|31330.5|31310.5|31331|31311|31329.5|31309.5|17
1707417300000|2024-02-08 18:35:00|31330|31310|31329|31309|31331|31311|31329|31309|13
1707417600000|2024-02-08 18:40:00|31329.5|31309.5|31330|31310|31330|31310|31329|31309|8
1707417900000|2024-02-08 18:45:00|31329.5|31309.5|31329.5|31309.5|31330.5|31310.5|31329|31309|9
1707418200000|2024-02-08 18:50:00|31328.5|31308.5|31334|31314|31334.5|31314.5|31328.5|31308.5|19
1707418500000|2024-02-08 18:55:00|31333.5|31313.5|31332|31312|31333.5|31313.5|31332|31312|8
1707418800000|2024-02-08 19:00:00|31331.5|31311.5|31332|31312|31333|31313|31331|31311|16
1707419100000|2024-02-08 19:05:00|31331.5|31311.5|31333|31313|31333|31313|31331.5|31311.5|4
1707419400000|2024-02-08 19:10:00|31332.5|31312.5|31348.5|31313.5|31351|31323.5|31332.5|31312.5|19
1707419700000|2024-02-08 19:15:00|31348|31313|31342.5|31322.5|31348|31322.5|31341|31312.5|10
1707420000000|2024-02-08 19:20:00|31344|31324|31352.5|31317.5|31352.5|31324.5|31343.5|31317|8
1707420300000|2024-02-08 19:25:00|31352|31317|31352.5|31317.5|31352.5|31317.5|31351.5|31316.5|10
1707420600000|2024-02-08 19:30:00|31353|31318|31352|31317|31353.5|31318.5|31351.5|31316.5|26
1707420900000|2024-02-08 19:35:00|31351.5|31316.5|31346.5|31326.5|31353|31326.5|31345.5|31316.5|14
1707421200000|2024-02-08 19:40:00|31346|31326|31346|31326|31348|31328|31345.5|31325.5|13
1707421500000|2024-02-08 19:45:00|31345.5|31325.5|31347|31327|31347|31327|31345|31325|8
1707421800000|2024-02-08 19:50:00|31347.5|31327.5|31344|31309|31352.5|31327.5|31343.5|31309|34
1707422100000|2024-02-08 19:55:00|31344.5|31309.5|31345|31310|31345|31310|31344|31309|24
1707422400000|2024-02-08 20:00:00|31344|31309|31340.5|31320.5|31344.5|31321.5|31338.5|31307|19
1707422700000|2024-02-08 20:05:00|31340|31320|31345.5|31310.5|31348|31320.5|31340|31310.5|14
1707423000000|2024-02-08 20:10:00|31345|31310|31345|31310|31345|31310|31345|31310|1
1707423300000|2024-02-08 20:15:00|31344|31309|31336.5|31316.5|31344|31316.5|31336|31308.5|5
1707423600000|2024-02-08 20:20:00|31334.5|31314.5|31332.5|31312.5|31334.5|31314.5|31332.5|31312.5|8
1707423900000|2024-02-08 20:25:00|31333|31313|31340|31305|31340.5|31313|31333|31304.5|8
1707424200000|2024-02-08 20:30:00|31339.5|31304.5|31341|31306|31341|31306|31339.5|31304.5|6
1707424500000|2024-02-08 20:35:00|31340.5|31305.5|31340|31305|31340.5|31305.5|31339.5|31304.5|6
1707424800000|2024-02-08 20:40:00|31339.5|31304.5|31320|31278|31340.5|31305.5|31316|31274|17
1707425100000|2024-02-08 20:45:00|31320.5|31278.5|31328|31293|31331|31293|31320|31278|21
1707425400000|2024-02-08 20:50:00|31328.5|31293.5|31336.5|31301.5|31337|31302|31328.5|31293.5|30
1707425700000|2024-02-08 20:55:00|31336|31301|31335.5|31300.5|31336.5|31301.5|31335.5|31300.5|4
1707444000000|2024-02-09 02:00:00|31332|31297|31332|31297|31332|31297|31332|31297|1
1707444300000|2024-02-09 02:05:00|31331.5|31296.5|31321|31301|31332|31304|31320.5|31296.5|9
1707444600000|2024-02-09 02:10:00|31329|31294|31328|31293|31329|31294|31328|31293|5
1707444900000|2024-02-09 02:15:00|31320|31300|31327.5|31292.5|31328|31300|31317|31292.5|14
1707445200000|2024-02-09 02:20:00|31328|31293|31327|31292|31328|31293|31326.5|31291.5|13
1707445500000|2024-02-09 02:25:00|31326.5|31291.5|31309.5|31274.5|31326.5|31291.5|31309.5|31274.5|27
1707445800000|2024-02-09 02:30:00|31309|31274|31311.5|31276.5|31313|31278|31305|31270|31
1707446100000|2024-02-09 02:35:00|31312|31277|31310.5|31275.5|31313|31278|31308.5|31273.5|29
1707446400000|2024-02-09 02:40:00|31311|31276|31310.5|31275.5|31311.5|31276.5|31310.5|31275.5|4
1707446700000|2024-02-09 02:45:00|31311|31276|31311.5|31276.5|31311.5|31276.5|31310.5|31275.5|5
1707447000000|2024-02-09 02:50:00|31324|31289|31326|31291|31327|31292|31324|31289|15
1707447300000|2024-02-09 02:55:00|31323|31288|31331.5|31296.5|31332|31297|31322.5|31287.5|9
1707447600000|2024-02-09 03:00:00|31344|31309|31342|31307|31354|31318|31338|31303|73
1707447900000|2024-02-09 03:05:00|31342.5|31307.5|31343.5|31308.5|31343.5|31308.5|31342|31307|7
1707448200000|2024-02-09 03:10:00|31343|31308|31342.5|31307.5|31344|31309|31341.5|31306.5|327
1707448500000|2024-02-09 03:15:00|31343|31308|31342.5|31307.5|31343.5|31308.5|31341.5|31306.5|433
1707448800000|2024-02-09 03:20:00|31342|31307|31343|31308|31343.5|31308.5|31341.5|31306.5|64
1707449100000|2024-02-09 03:25:00|31340|31305|31340|31305|31340|31305|31337.5|31302.5|9
1707449400000|2024-02-09 03:30:00|31339.5|31304.5|31332.5|31297.5|31339.5|31304.5|31332.5|31297.5|13
1707449700000|2024-02-09 03:35:00|31333.5|31298.5|31333.5|31298.5|31333.5|31298.5|31333.5|31298.5|1
1707450000000|2024-02-09 03:40:00|31334|31299|31334|31299|31334.5|31299.5|31333|31298|9
1707450300000|2024-02-09 03:45:00|31334.5|31299.5|31334.5|31299.5|31334.5|31299.5|31334|31299|3
1707450600000|2024-02-09 03:50:00|31334|31299|31335.5|31300.5|31335.5|31300.5|31334|31299|12
1707450900000|2024-02-09 03:55:00|31335|31300|31335|31300|31335.5|31300.5|31335|31300|5
1707451200000|2024-02-09 04:00:00|31334.5|31299.5|31326|31306|31335|31306|31325.5|31297.5|11
1707451500000|2024-02-09 04:05:00|31325.5|31305.5|31326|31306|31326|31306|31325.5|31305.5|4
1707451800000|2024-02-09 04:10:00|31325.5|31305.5|31325.5|31305.5|31326.5|31306.5|31324|31304|7
1707452100000|2024-02-09 04:15:00|31326|31306|31328|31308|31329.5|31309.5|31326|31306|11
1707452400000|2024-02-09 04:20:00|31328.5|31308.5|31334|31299|31334|31308.5|31327.5|31299|4
1707452700000|2024-02-09 04:25:00|31334.5|31299.5|31334.5|31299.5|31335|31300|31334|31299|8
1707453000000|2024-02-09 04:30:00|31334|31299|31330|31295|31338.5|31303.5|31328.5|31293.5|28
1707453300000|2024-02-09 04:35:00|31322|31302|31323|31303|31323.5|31303.5|31322|31302|9
1707453600000|2024-02-09 04:40:00|31320.5|31300.5|31323.5|31288.5|31325|31303|31319|31284|27
1707453900000|2024-02-09 04:45:00|31324|31289|31324|31289|31325|31290|31324|31289|5
1707454200000|2024-02-09 04:50:00|31324.5|31289.5|31326|31291|31326|31291|31324.5|31289.5|5
1707454500000|2024-02-09 04:55:00|31325.5|31290.5|31328|31293|31329|31294|31325.5|31290.5|8
1707454800000|2024-02-09 05:00:00|31328.5|31293.5|31329|31294|31329.5|31294.5|31328|31293|8
1707455100000|2024-02-09 05:05:00|31322|31302|31327|31292|31328.5|31302|31321.5|31292|13
1707455400000|2024-02-09 05:10:00|31324.5|31289.5|31317|31282|31324.5|31289.5|31316.5|31281.5|25
1707455700000|2024-02-09 05:15:00|31317.5|31282.5|31317.5|31282.5|31318.5|31283.5|31317|31282|10
1707456000000|2024-02-09 05:20:00|31318|31283|31322.5|31287.5|31323|31288|31318|31283|11
1707456300000|2024-02-09 05:25:00|31323|31288|31324|31289|31324|31289|31319|31284|25
1707456600000|2024-02-09 05:30:00|31323.5|31288.5|31323|31288|31324.5|31289.5|31323|31288|5
1707456900000|2024-02-09 05:35:00|31322.5|31287.5|31322|31287|31322.5|31287.5|31322|31287|2
1707457200000|2024-02-09 05:40:00|31322.5|31287.5|31322.5|31287.5|31322.5|31287.5|31322.5|31287.5|1
1707457500000|2024-02-09 05:45:00|31323|31288|31323|31288|31323|31288|31323|31288|1
1707457800000|2024-02-09 05:50:00|31322|31287|31323.5|31288.5|31323.5|31288.5|31322|31287|4
1707458100000|2024-02-09 05:55:00|31324|31289|31325|31290|31325|31290|31324|31289|7
1707458400000|2024-02-09 06:00:00|31324.5|31289.5|31322.5|31287.5|31325|31290|31322.5|31287.5|9
1707458700000|2024-02-09 06:05:00|31322|31287|31318.5|31283.5|31322|31287|31318.5|31283.5|10
1707459000000|2024-02-09 06:10:00|31318|31283|31319.5|31284.5|31319.5|31284.5|31317.5|31282.5|12
1707459300000|2024-02-09 06:15:00|31320|31285|31321.5|31286.5|31321.5|31286.5|31320|31285|8
1707459600000|2024-02-09 06:20:00|31321|31286|31322|31287|31322|31287|31321|31286|6
1707459900000|2024-02-09 06:25:00|31322.5|31287.5|31323|31288|31323.5|31288.5|31322.5|31287.5|8
1707460200000|2024-02-09 06:30:00|31322.5|31287.5|31316|31296|31323|31296|31315|31287.5|10
1707460500000|2024-02-09 06:35:00|31315.5|31295.5|31315.5|31295.5|31316|31296|31315.5|31295.5|5
1707460800000|2024-02-09 06:40:00|31315|31295|31316|31296|31316.5|31296.5|31315|31295|6
1707461100000|2024-02-09 06:45:00|31315.5|31295.5|31317.5|31282.5|31317.5|31295.5|31310|31281.5|16
1707461400000|2024-02-09 06:50:00|31317|31282|31311.5|31291.5|31319|31292|31311.5|31282|8
1707461700000|2024-02-09 06:55:00|31311|31291|31315.5|31280.5|31319.5|31292.5|31311|31280.5|13
1707462000000|2024-02-09 07:00:00|31315|31280|31311|31276|31315|31280|31308.5|31273.5|26
1707462300000|2024-02-09 07:05:00|31310.5|31275.5|31295.5|31275.5|31310.5|31277|31290|31265|30
1707462600000|2024-02-09 07:10:00|31296|31276|31297.5|31277.5|31297.5|31277.5|31295.5|31275.5|6
1707462900000|2024-02-09 07:15:00|31298|31278|31298|31278|31298|31278|31298|31278|1
1707463200000|2024-02-09 07:20:00|31298.5|31278.5|31299.5|31279.5|31299.5|31279.5|31298.5|31278.5|3
1707463500000|2024-02-09 07:25:00|31299|31279|31299|31279|31299.5|31279.5|31298.5|31278.5|4
1707463800000|2024-02-09 07:30:00|31299.5|31279.5|31299.5|31279.5|31299.5|31279.5|31299.5|31279.5|1
1707464100000|2024-02-09 07:35:00|31299|31279|31293|31273|31300|31280|31292.5|31272.5|21
1707464400000|2024-02-09 07:40:00|31292.5|31272.5|31302.5|31267.5|31313.5|31278.5|31290|31267.5|32
1707464700000|2024-02-09 07:45:00|31303|31268|31296|31276|31303|31276.5|31296|31268|4
1707465000000|2024-02-09 07:50:00|31294.5|31274.5|31296.5|31276.5|31296.5|31276.5|31294|31274|4
1707465300000|2024-02-09 07:55:00|31295|31275|31298.5|31278.5|31298.5|31278.5|31295|31275|3
1707465600000|2024-02-09 08:00:00|31299|31279|31299|31279|31299|31279|31298.5|31278.5|5
1707465900000|2024-02-09 08:05:00|31298.5|31278.5|31299|31279|31300|31280|31298.5|31278.5|6
1707466200000|2024-02-09 08:10:00|31299.5|31279.5|31318|31283|31318|31288|31299.5|31279.5|12
1707466500000|2024-02-09 08:15:00|31320|31285|31317|31282|31320|31292.5|31309|31282|14
1707466800000|2024-02-09 08:20:00|31317.5|31282.5|31307|31272|31318|31283|31307|31272|19
1707467100000|2024-02-09 08:25:00|31306|31271|31305|31270|31306|31271|31303.5|31268.5|8
1707467400000|2024-02-09 08:30:00|31305.5|31270.5|31314.5|31279.5|31315|31280|31304.5|31269.5|32
1707467700000|2024-02-09 08:35:00|31314|31279|31313.5|31278.5|31316.5|31281.5|31313.5|31278.5|32
1707468000000|2024-02-09 08:40:00|31320|31285|31322.5|31287.5|31322.5|31287.5|31319.5|31284.5|28
1707468300000|2024-02-09 08:45:00|31322|31287|31323|31288|31323|31288|31322|31287|8
1707468600000|2024-02-09 08:50:00|31324|31287|31323|31285|31324|31287|31323|31285|8
1707468900000|2024-02-09 08:55:00|31325|31288|31311.5|31276.5|31325|31289.5|31309|31274|29
1707469200000|2024-02-09 09:00:00|31311|31276|31311|31291|31319|31291.5|31310.5|31276|32
1707469500000|2024-02-09 09:05:00|31311.5|31291.5|31310|31290|31312|31292|31309.5|31289.5|25
1707469800000|2024-02-09 09:10:00|31310.5|31290.5|31318|31283|31318|31290.5|31310|31283|5
1707470100000|2024-02-09 09:15:00|31319|31284|31318.5|31283.5|31319|31284|31318.5|31283.5|6
1707470400000|2024-02-09 09:20:00|31319|31284|31312|31277|31320|31285|31312|31277|38
1707470700000|2024-02-09 09:25:00|31312.5|31277.5|31308.5|31273.5|31312.5|31277.5|31307.5|31272.5|9
1707471000000|2024-02-09 09:30:00|31308|31273|31307.5|31272.5|31308|31273|31307.5|31272.5|2
1707471300000|2024-02-09 09:35:00|31308.5|31273.5|31302|31282|31309|31282|31301|31273.5|5
1707471600000|2024-02-09 09:40:00|31302.5|31282.5|31309|31289|31309|31289|31302.5|31282.5|18
1707471900000|2024-02-09 09:45:00|31309.5|31289.5|31311|31291|31311|31291|31309|31289|9
1707472200000|2024-02-09 09:50:00|31311.5|31291.5|31309.5|31289.5|31311.5|31291.5|31309.5|31289.5|6
1707472500000|2024-02-09 09:55:00|31310|31290|31319|31284|31319|31291|31310|31283.5|12
1707472800000|2024-02-09 10:00:00|31332|31294|31343|31301|31343.5|31301.5|31332|31294|35
1707473100000|2024-02-09 10:05:00|31343.5|31301.5|31343.5|31301.5|31345|31303|31341.5|31299.5|15
1707473400000|2024-02-09 10:10:00|31344|31302|31341.5|31299.5|31344|31302|31341.5|31299.5|54
1707473700000|2024-02-09 10:15:00|31340.5|31298.5|31323|31286|31341.5|31299.5|31323|31284|64
1707474000000|2024-02-09 10:20:00|31322.5|31287|31321.5|31286.5|31322.5|31288|31321.5|31286.5|8
1707474600000|2024-02-09 10:30:00|31322|31287|31322.5|31287.5|31323|31288|31321.5|31286.5|32
1707474900000|2024-02-09 10:35:00|31323|31288|31323.5|31288.5|31324|31289|31322|31287|12
1707475200000|2024-02-09 10:40:00|31324|31289|31323|31288|31324|31289|31322.5|31287.5|15
1707475500000|2024-02-09 10:45:00|31323.5|31288.5|31323|31288|31323.5|31288.5|31322.5|31287.5|7
1707475800000|2024-02-09 10:50:00|31323.5|31288.5|31323.5|31288.5|31324|31289|31323|31288|11
1707476100000|2024-02-09 10:55:00|31323|31288|31323|31288|31323.5|31288.5|31323|31288|9
1707476400000|2024-02-09 11:00:00|31322.5|31287.5|31320.5|31285.5|31327.5|31302.5|31319.5|31284.5|77
1707476700000|2024-02-09 11:05:00|31320|31285|31321|31286|31322.5|31287.5|31319.5|31284.5|18
1707477000000|2024-02-09 11:10:00|31320.5|31285.5|31320.5|31285.5|31320.5|31285.5|31319.5|31284.5|11
1707477300000|2024-02-09 11:15:00|31320|31285|31320.5|31285.5|31321|31286|31319.5|31284.5|7
1707477600000|2024-02-09 11:20:00|31320|31285|31322|31287|31322.5|31287.5|31319.5|31284.5|20
1707477900000|2024-02-09 11:25:00|31326|31291|31325.5|31290.5|31327|31292|31325.5|31290.5|8
1707478200000|2024-02-09 11:30:00|31325|31290|31328|31293|31329|31294|31325|31290|12
1707478500000|2024-02-09 11:35:00|31328.5|31293.5|31330|31295|31330|31295|31328|31293|15
1707478800000|2024-02-09 11:40:00|31328.5|31293.5|31327.5|31292.5|31331|31296|31326.5|31291.5|26
1707479100000|2024-02-09 11:45:00|31327|31292|31328|31293|31328|31293|31326|31291|10
1707479400000|2024-02-09 11:50:00|31327.5|31292.5|31326|31291|31328|31293|31326|31291|6
1707479700000|2024-02-09 11:55:00|31325.5|31290.5|31325.5|31290.5|31325.5|31290.5|31325.5|31290.5|1
1707480000000|2024-02-09 12:00:00|31326|31291|31325.5|31290.5|31326.5|31291.5|31325|31290|8
1707480300000|2024-02-09 12:05:00|31325|31290|31325.5|31290.5|31326|31291|31324.5|31289.5|15
1707480600000|2024-02-09 12:10:00|31325|31290|31323.5|31288.5|31325|31290|31323|31288|7
1707481200000|2024-02-09 12:20:00|31323|31288|31322.5|31287.5|31323.5|31288.5|31322.5|31287.5|6
1707481500000|2024-02-09 12:25:00|31323|31288|31322.5|31287.5|31323.5|31288.5|31322.5|31287.5|4
1707481800000|2024-02-09 12:30:00|31323|31288|31323.5|31288.5|31324.5|31289.5|31323|31288|9
1707482100000|2024-02-09 12:35:00|31323|31288|31323|31288|31324|31289|31323|31288|15
1707482400000|2024-02-09 12:40:00|31323.5|31288.5|31324|31289|31324|31289|31323|31288|15
1707482700000|2024-02-09 12:45:00|31323.5|31288.5|31323.5|31288.5|31324.5|31289.5|31322.5|31287.5|9
1707483000000|2024-02-09 12:50:00|31324|31289|31321.5|31301.5|31326.5|31302.5|31320.5|31289|23
1707483300000|2024-02-09 12:55:00|31321|31301|31321|31301|31322|31302|31320.5|31300.5|11
1707483600000|2024-02-09 13:00:00|31321.5|31301.5|31320|31300|31324.5|31304.5|31319.5|31299.5|23
1707483900000|2024-02-09 13:05:00|31319.5|31299.5|31327|31292|31327|31299.5|31319|31292|3
1707484200000|2024-02-09 13:10:00|31326.5|31291.5|31327|31292|31327|31292|31326.5|31291.5|2
1707484800000|2024-02-09 13:20:00|31326.5|31291.5|31327.5|31292.5|31329.5|31294.5|31326.5|31291.5|4
1707485100000|2024-02-09 13:25:00|31327|31292|31327|31292|31327|31292|31327|31292|1
1707485400000|2024-02-09 13:30:00|31322|31287|31311.5|31276.5|31322|31287|31289.5|31254.5|49
1707485700000|2024-02-09 13:35:00|31310.5|31275.5|31308.5|31273.5|31314|31279|31303.5|31268.5|36
1707486000000|2024-02-09 13:40:00|31299.5|31264.5|31310.5|31275.5|31313.5|31278.5|31298.5|31263.5|54
1707486300000|2024-02-09 13:45:00|31311|31276|31312.5|31277.5|31312.5|31277.5|31310.5|31275.5|15
1707486600000|2024-02-09 13:50:00|31313|31278|31313|31278|31313|31278|31313|31278|1
1707487200000|2024-02-09 14:00:00|31313.5|31278.5|31314.5|31294.5|31314.5|31294.5|31308|31276.5|20
1707487500000|2024-02-09 14:05:00|31315|31295|31313.5|31278.5|31317.5|31295|31313|31278|34
1707487800000|2024-02-09 14:10:00|31314|31279|31310|31275|31314|31279|31310|31275|23
1707488100000|2024-02-09 14:15:00|31310.5|31275.5|31313|31278|31313.5|31278.5|31310.5|31275.5|17
1707488400000|2024-02-09 14:20:00|31313.5|31278.5|31322.5|31287.5|31322.5|31287.5|31313.5|31278.5|26
1707488700000|2024-02-09 14:25:00|31323|31288|31328.5|31308.5|31329.5|31309.5|31317|31287.5|14
1707489000000|2024-02-09 14:30:00|31329|31309|31334|31299|31336.5|31309|31328|31297|40
1707489300000|2024-02-09 14:35:00|31333.5|31298.5|31324|31289|31333.5|31298.5|31320|31285|98
1707489600000|2024-02-09 14:40:00|31323.5|31288.5|31323|31288|31326|31291|31305|31270|44
1707489900000|2024-02-09 14:45:00|31322.5|31287.5|31317.5|31282.5|31325|31290|31315|31280|54
1707490200000|2024-02-09 14:50:00|31318|31283|31309|31289|31318|31289|31308.5|31281.5|8
1707490500000|2024-02-09 14:55:00|31309.5|31289.5|31308|31288|31312|31292|31308|31288|18
1707490800000|2024-02-09 15:00:00|31308.5|31288.5|31307|31287|31311|31291|31303|31283|41
1707491100000|2024-02-09 15:05:00|31307.5|31287.5|31305|31285|31307.5|31287.5|31302.5|31282.5|28
1707491400000|2024-02-09 15:10:00|31305.5|31285.5|31320|31285|31321|31293|31304|31281.5|45
1707491700000|2024-02-09 15:15:00|31320.5|31285.5|31334|31299|31334.5|31299.5|31319.5|31284.5|36
1707492000000|2024-02-09 15:20:00|31333.5|31298.5|31329|31294|31334|31299|31328|31293|38
1707492300000|2024-02-09 15:25:00|31329.5|31294.5|31334|31299|31334.5|31299.5|31320|31285|52
1707492600000|2024-02-09 15:30:00|31334.5|31299.5|31343|31308|31348|31313|31331.5|31296.5|71
1707492900000|2024-02-09 15:35:00|31343.5|31308.5|31346.5|31311.5|31351|31317|31336|31306|43
1707493200000|2024-02-09 15:40:00|31346|31311|31341.5|31321.5|31359.5|31324.5|31337|31308.5|48
1707493500000|2024-02-09 15:45:00|31342|31322|31340.5|31320.5|31342|31322|31340.5|31320.5|6
1707493800000|2024-02-09 15:50:00|31341|31321|31341|31321|31341.5|31321.5|31340.5|31320.5|9
1707494100000|2024-02-09 15:55:00|31341.5|31321.5|31336.5|31316.5|31341.5|31321.5|31333|31313|24
1707494400000|2024-02-09 16:00:00|31337|31317|31352.5|31317.5|31359.5|31327.5|31337|31317|28
1707494700000|2024-02-09 16:05:00|31352|31317|31350|31315|31375.5|31340.5|31350|31315|63
1707495000000|2024-02-09 16:10:00|31349.5|31314.5|31342.5|31322.5|31349.5|31322.5|31339.5|31312|104
1707495300000|2024-02-09 16:15:00|31342|31322|31340|31320|31343.5|31323.5|31340|31320|28
1707495600000|2024-02-09 16:20:00|31341|31321|31345.5|31325.5|31345.5|31325.5|31338.5|31318.5|46
1707495900000|2024-02-09 16:25:00|31345|31325|31346|31326|31346|31326|31344.5|31324.5|4
1707496200000|2024-02-09 16:30:00|31346.5|31326.5|31346|31326|31347|31327|31345.5|31325.5|18
1707496500000|2024-02-09 16:35:00|31347|31327|31353|31333|31355|31335|31346.5|31326.5|16
1707496800000|2024-02-09 16:40:00|31353.5|31333.5|31354|31334|31354.5|31334.5|31352.5|31332.5|17
1707497100000|2024-02-09 16:45:00|31353.5|31333.5|31353|31333|31354|31334|31353|31333|8
1707497400000|2024-02-09 16:50:00|31353.5|31333.5|31355|31335|31355|31335|31353|31333|6
1707497700000|2024-02-09 16:55:00|31354.5|31334.5|31355|31335|31355|31335|31354|31334|14
1707498000000|2024-02-09 17:00:00|31355.5|31335.5|31355.5|31335.5|31355.5|31335.5|31355.5|31335.5|1
1707498300000|2024-02-09 17:05:00|31356|31336|31367.5|31332.5|31378.5|31355|31356|31332|53
1707498600000|2024-02-09 17:10:00|31367|31332|31358.5|31338.5|31367|31340|31358.5|31332|9
1707498900000|2024-02-09 17:15:00|31359|31339|31356|31336|31363|31343|31355.5|31335.5|32
1707499200000|2024-02-09 17:20:00|31356.5|31336.5|31355|31335|31357.5|31337.5|31353.5|31333.5|28
1707499500000|2024-02-09 17:25:00|31354.5|31334.5|31356|31336|31357|31337|31354|31334|20
1707499800000|2024-02-09 17:30:00|31355.5|31335.5|31355.5|31335.5|31357.5|31337.5|31355.5|31335.5|18
1707500100000|2024-02-09 17:35:00|31356|31336|31358|31338|31358.5|31338.5|31355|31335|14
1707500400000|2024-02-09 17:40:00|31357.5|31337.5|31358|31338|31358.5|31338.5|31357|31337|9
1707500700000|2024-02-09 17:45:00|31357.5|31337.5|31353|31333|31359|31339|31353|31333|18
1707501000000|2024-02-09 17:50:00|31353.5|31333.5|31354.5|31334.5|31355|31335|31353.5|31333.5|11
1707501300000|2024-02-09 17:55:00|31354|31334|31354|31334|31355|31335|31352.5|31332.5|15
1707501600000|2024-02-09 18:00:00|31354.5|31334.5|31353|31333|31354.5|31334.5|31353|31333|8
1707501900000|2024-02-09 18:05:00|31353.5|31333.5|31354|31334|31354.5|31334.5|31353.5|31333.5|6
1707502200000|2024-02-09 18:10:00|31354.5|31334.5|31354|31334|31354.5|31334.5|31354|31334|8
1707502500000|2024-02-09 18:15:00|31353.5|31333.5|31353|31333|31353.5|31333.5|31353|31333|2
1707502800000|2024-02-09 18:20:00|31352.5|31332.5|31352.5|31332.5|31352.5|31332.5|31352.5|31332.5|1
1707503100000|2024-02-09 18:25:00|31352|31332|31346|31311|31352.5|31332.5|31335.5|31305|43
1707503400000|2024-02-09 18:30:00|31347|31312|31339|31319|31347|31319.5|31338.5|31311.5|10
1707503700000|2024-02-09 18:35:00|31339.5|31319.5|31338.5|31318.5|31340|31320|31338.5|31318.5|13
1707504000000|2024-02-09 18:40:00|31339|31319|31339.5|31319.5|31340.5|31320.5|31339|31319|5
1707504300000|2024-02-09 18:45:00|31339|31319|31339.5|31319.5|31340|31320|31339|31319|4
1707504600000|2024-02-09 18:50:00|31340|31320|31338.5|31318.5|31342|31322|31338.5|31318.5|14
1707504900000|2024-02-09 18:55:00|31339|31319|31339|31319|31339.5|31319.5|31338.5|31318.5|5
1707505200000|2024-02-09 19:00:00|31339.5|31319.5|31339|31319|31339.5|31319.5|31339|31319|2
1707505500000|2024-02-09 19:05:00|31338.5|31318.5|31337|31317|31338.5|31318.5|31337|31317|6
1707505800000|2024-02-09 19:10:00|31337.5|31317.5|31337|31317|31338|31318|31337|31317|14
1707506100000|2024-02-09 19:15:00|31337.5|31317.5|31337|31317|31337.5|31317.5|31337|31317|8
1707506400000|2024-02-09 19:20:00|31336.5|31316.5|31341.5|31306.5|31348|31316.5|31325|31302|68
1707506700000|2024-02-09 19:25:00|31340.5|31305.5|31337.5|31302.5|31346.5|31311.5|31337.5|31302.5|38
1707507000000|2024-02-09 19:30:00|31338|31303|31341.5|31306.5|31342.5|31307.5|31338|31303|9
1707507300000|2024-02-09 19:35:00|31341|31306|31354.5|31319.5|31355|31320|31341|31306|36
1707507600000|2024-02-09 19:40:00|31355|31320|31339.5|31319.5|31355|31327.5|31339.5|31319.5|25
1707507900000|2024-02-09 19:45:00|31339|31319|31340|31320|31340|31320|31337.5|31317.5|9
1707508200000|2024-02-09 19:50:00|31340.5|31320.5|31341|31306|31343.5|31320.5|31340|31305.5|12
1707508500000|2024-02-09 19:55:00|31334|31314|31335|31315|31335|31315|31334|31314|14
1707508800000|2024-02-09 20:00:00|31334.5|31314.5|31344|31309|31344|31315.5|31334|31307|17
1707509100000|2024-02-09 20:05:00|31343.5|31308.5|31344|31309|31344|31309|31343.5|31308.5|2
1707509400000|2024-02-09 20:10:00|31343.5|31308.5|31342|31307|31343.5|31308.5|31342|31307|7
1707509700000|2024-02-09 20:15:00|31341.5|31306.5|31339|31304|31341.5|31306.5|31338.5|31303.5|16
1707510000000|2024-02-09 20:20:00|31332|31312|31332|31312|31332.5|31312.5|31332|31312|3
1707510300000|2024-02-09 20:25:00|31331.5|31311.5|31332.5|31312.5|31332.5|31312.5|31330.5|31310.5|11
1707510600000|2024-02-09 20:30:00|31332|31312|31332|31312|31332.5|31312.5|31332|31312|3
1707510900000|2024-02-09 20:35:00|31331.5|31311.5|31333.5|31298.5|31334|31311.5|31324|31298|20
1707511200000|2024-02-09 20:40:00|31333|31298|31335.5|31300.5|31335.5|31300.5|31332.5|31297.5|14
1707511500000|2024-02-09 20:45:00|31335|31300|31332|31297|31335.5|31300.5|31332|31297|15
1707511800000|2024-02-09 20:50:00|31331.5|31296.5|31330.5|31295.5|31333.5|31298.5|31329|31294|23
1707703200000|2024-02-12 02:00:00|31307|31287|31322.5|31287.5|31323|31297|31307|31287|22
1707703500000|2024-02-12 02:05:00|31323|31288|31330|31291|31330|31294.5|31320|31285|23
1707703800000|2024-02-12 02:10:00|31329|31290|31330|31291|31330|31291|31329|31290|4
1707704100000|2024-02-12 02:15:00||31290||31290||31291||31290|5
1707704400000|2024-02-12 02:20:00|31331||31331||31331||31331||1
1707704700000|2024-02-12 02:25:00|31333|31292|31332.5|31297.5|31333|31297.5|31331|31292|22
1707705000000|2024-02-12 02:30:00|31332|31297|31337|31302|31339|31306.5|31325|31297|44
1707705300000|2024-02-12 02:35:00|31336|31301|31330|31310|31338|31311.5|31329.5|31301|18
1707705600000|2024-02-12 02:40:00|31332.5|31312.5|31328.5|31308.5|31332.5|31312.5|31328.5|31308.5|9
1707705900000|2024-02-12 02:45:00|31329.5|31309.5|31329|31309|31329.5|31309.5|31328.5|31308.5|4
1707706200000|2024-02-12 02:50:00|31328.5|31308.5|31328.5|31308.5|31329|31309|31328.5|31308.5|3
1707706500000|2024-02-12 02:55:00|31327|31307|31325.5|31305.5|31327|31307|31325|31305|549
1707706800000|2024-02-12 03:00:00|31325|31305|31326|31306|31326.5|31306.5|31325|31305|8
1707707100000|2024-02-12 03:05:00|31325.5|31305.5|31325.5|31305.5|31326|31306|31325|31305|5
1707707400000|2024-02-12 03:10:00|31332.5|31297.5|31338.5|31303.5|31338.5|31303.5|31332.5|31297.5|23
1707707700000|2024-02-12 03:15:00|31338|31303|31336|31301|31339.5|31304.5|31336|31301|17
1707708000000|2024-02-12 03:20:00|31336.5|31301.5|31329.5|31309.5|31337|31309.5|31326.5|31300|16
1707708300000|2024-02-12 03:25:00|31336.5|31301.5|31330|31310|31338.5|31310.5|31329.5|31301|30
1707708600000|2024-02-12 03:30:00|31329.5|31309.5|31329|31309|31329.5|31309.5|31329|31309|2
1707709800000|2024-02-12 03:50:00|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|1
1707710400000|2024-02-12 04:00:00|31329|31309|31338|31303|31338.5|31309.5|31328.5|31301.5|14
1707710700000|2024-02-12 04:05:00|31337.5|31302.5|31336|31301|31337.5|31302.5|31333.5|31298.5|16
1707711000000|2024-02-12 04:10:00|31336.5|31301.5|31336.5|31301.5|31337|31302|31336.5|31301.5|3
1707711300000|2024-02-12 04:15:00|31336|31301|31327.5|31307.5|31336|31309|31327.5|31301|5
1707711600000|2024-02-12 04:20:00|31328|31308|31328|31308|31328|31308|31328|31308|1
1707711900000|2024-02-12 04:25:00|31327.5|31307.5|31328|31308|31328|31308|31327.5|31307.5|2
1707714300000|2024-02-12 05:05:00|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|31327|31307|3
1707715500000|2024-02-12 05:25:00|31327|31307|31337.5|31302.5|31337.5|31308.5|31327|31300.5|23
1707715800000|2024-02-12 05:30:00|31337|31302|31338|31303|31338|31303|31337|31302|3
1707716100000|2024-02-12 05:35:00|31338.5|31303.5|31339|31304|31339|31304|31338.5|31303.5|2
1707716700000|2024-02-12 05:45:00|31339.5|31304.5|31339.5|31304.5|31340|31305|31339.5|31304.5|5
1707717300000|2024-02-12 05:55:00|31339|31304|31339.5|31304.5|31339.5|31304.5|31338.5|31303.5|4
1707717600000|2024-02-12 06:00:00|31339|31304|31339|31304|31339|31304|31339|31304|1
1707717900000|2024-02-12 06:05:00|31339.5|31304.5|31334|31299|31339.5|31304.5|31330.5|31295.5|26
1707718200000|2024-02-12 06:10:00|31333.5|31298.5|31331|31296|31334|31299|31331|31296|16
1707718500000|2024-02-12 06:15:00|31330.5|31295.5|31328|31293|31330.5|31295.5|31328|31293|6
1707718800000|2024-02-12 06:20:00|31328.5|31293.5|31327|31292|31328.5|31293.5|31326.5|31291.5|6
1707719100000|2024-02-12 06:25:00|31327.5|31292.5|31327|31292|31327.5|31292.5|31327|31292|2
1707719400000|2024-02-12 06:30:00|31327.5|31292.5|31320.5|31300.5|31328|31300.5|31320|31292.5|6
1707719700000|2024-02-12 06:35:00|31318|31298|31326.5|31291.5|31326.5|31299.5|31317.5|31291.5|13
1707720600000|2024-02-12 06:50:00|31326|31291|31326.5|31291.5|31326.5|31291.5|31326|31291|4
1707720900000|2024-02-12 06:55:00|31327|31292|31331|31296|31331.5|31296.5|31326|31291|18
1707721200000|2024-02-12 07:00:00|31332|31297|31329|31294|31332.5|31297.5|31328|31293|29
1707721500000|2024-02-12 07:05:00|31328.5|31293.5|31324.5|31282.5|31329|31294|31321|31282|41
1707721800000|2024-02-12 07:10:00|31324|31282|31325.5|31283.5|31327|31285|31324|31282|17
1707722100000|2024-02-12 07:15:00|31326|31284|31327.5|31285.5|31328.5|31286.5|31326|31284|14
1707722400000|2024-02-12 07:20:00|31327|31285|31322.5|31280.5|31327.5|31285.5|31322.5|31280.5|17
1707722700000|2024-02-12 07:25:00|31323|31281|31323.5|31281.5|31323.5|31281.5|31322|31280|12
1707723000000|2024-02-12 07:30:00|31324|31282|31326.5|31284.5|31332.5|31290.5|31322.5|31280.5|19
1707723300000|2024-02-12 07:35:00|31326|31284|31336.5|31301.5|31340.5|31302|31322|31284|60
1707723600000|2024-02-12 07:40:00|31337|31302|31338|31303|31338|31303|31337|31302|3
1707723900000|2024-02-12 07:45:00|31337.5|31302.5|31328.5|31293.5|31337.5|31302.5|31327.5|31292.5|31
1707724200000|2024-02-12 07:50:00|31328|31293|31333|31296|31335|31298|31328|31293|17
1707724500000|2024-02-12 07:55:00|31332|31295|31330|31295|31332|31295|31326|31291|22
1707724800000|2024-02-12 08:00:00|31327|31291|31334.5|31292.5|31335|31293|31326|31286.5|53
1707725100000|2024-02-12 08:05:00|31335|31293|31328.5|31286.5|31338|31296|31328|31286|41
1707725400000|2024-02-12 08:10:00|31328|31286|31332|31290|31332.5|31290.5|31328|31286|33
1707725700000|2024-02-12 08:15:00|31332.5|31290.5|31327.5|31285.5|31333|31291|31327.5|31285.5|25
1707726000000|2024-02-12 08:20:00|31328|31286|31333|31291|31333|31291|31326.5|31284.5|33
1707726300000|2024-02-12 08:25:00|31333.5|31291.5|31330.5|31288.5|31333.5|31291.5|31330.5|31288.5|17
1707726600000|2024-02-12 08:30:00|31331|31289|31335|31293|31336|31294|31329.5|31287.5|42
1707726900000|2024-02-12 08:35:00|31335.5|31293.5|31359|31317|31365|31323|31335|31293|72
1707727200000|2024-02-12 08:40:00|31359.5|31317.5|31339.5|31297.5|31359.5|31317.5|31336|31294|37
1707727500000|2024-02-12 08:45:00|31339|31297|31353.5|31311.5|31354|31312|31338.5|31296.5|48
1707727800000|2024-02-12 08:50:00|31353|31311|31350|31313|31354|31318|31350|31311|32
1707728100000|2024-02-12 08:55:00|31351|31314|31353|31312|31354|31314|31350|31311|104
1707728400000|2024-02-12 09:00:00|31352|31311|31353|31311|31353|31313|31352|31311|110
1707728700000|2024-02-12 09:05:00|31355|31312|31355.5|31320.5|31357|31322|31352|31311|27
1707729000000|2024-02-12 09:10:00|31356|31321|31355|31320|31356|31321|31354|31319|10
1707729300000|2024-02-12 09:15:00|31354.5|31319.5|31348|31313|31354.5|31319.5|31346.5|31311.5|17
1707729600000|2024-02-12 09:20:00|31344|31309|31340|31305|31344|31309|31338.5|31303.5|17
1707729900000|2024-02-12 09:25:00|31339.5|31304.5|31335.5|31315.5|31343|31317|31331.5|31304|49
1707730200000|2024-02-12 09:30:00|31335|31315|31336|31316|31336.5|31316.5|31330.5|31310.5|26
1707730500000|2024-02-12 09:35:00|31335.5|31315.5|31334.5|31314.5|31335.5|31315.5|31334.5|31314.5|6
1707730800000|2024-02-12 09:40:00|31335|31315|31325.5|31290.5|31336.5|31315.5|31325|31290|34
1707731100000|2024-02-12 09:45:00|31321.5|31286.5|31337|31295|31337.5|31295.5|31319.5|31284.5|55
1707731400000|2024-02-12 09:50:00|31337.5|31295.5|31330.5|31295.5|31337.5|31296|31323|31283|31
1707731700000|2024-02-12 09:55:00|31331|31296|31329.5|31294.5|31331|31296|31323|31288|15
1707732000000|2024-02-12 10:00:00|31330|31295|31329|31294|31330|31295|31328|31293|9
1707732300000|2024-02-12 10:05:00|31328.5|31293.5|31327|31292|31328.5|31293.5|31327|31292|12
1707732600000|2024-02-12 10:10:00|31327.5|31292.5|31325|31290|31328|31293|31325|31290|20
1707732900000|2024-02-12 10:15:00|31325.5|31290.5|31325.5|31290.5|31326.5|31291.5|31324.5|31289.5|11
1707733200000|2024-02-12 10:20:00|31326|31291|31323|31281|31326.5|31291.5|31318.5|31281|28
1707733500000|2024-02-12 10:25:00|31323.5|31281.5|31319|31277|31324|31282|31318|31276|23
1707733800000|2024-02-12 10:30:00|31319.5|31277.5|31319.5|31277.5|31320|31278|31318.5|31276.5|9
1707734100000|2024-02-12 10:35:00|31319|31277|31323|31281|31329|31290|31313|31271|40
1707734400000|2024-02-12 10:40:00|31323.5|31281.5|31322.5|31287.5|31326.5|31288.5|31322|31281.5|36
1707734700000|2024-02-12 10:45:00|31322|31287|31326|31291|31326|31291|31322|31287|28
1707735000000|2024-02-12 10:50:00|31325.5|31290.5|31326|31291|31326.5|31291.5|31324.5|31289.5|18
1707735300000|2024-02-12 10:55:00|31325.5|31290.5|31319|31284|31326|31291|31318.5|31283.5|29
1707735600000|2024-02-12 11:00:00|31319.5|31284.5|31319.5|31284.5|31321|31286|31318.5|31283.5|13
1707735900000|2024-02-12 11:05:00|31319|31284|31320.5|31285.5|31320.5|31285.5|31319|31284|4
1707736200000|2024-02-12 11:10:00|31320|31285|31320|31285|31320.5|31285.5|31319.5|31284.5|9
1707736500000|2024-02-12 11:15:00|31312.5|31292.5|31307.5|31272.5|31316|31296|31305|31268|35
1707736800000|2024-02-12 11:20:00|31307|31272|31318|31283|31318|31283|31307|31272|18
1707737100000|2024-02-12 11:25:00|31317.5|31282.5|31318|31283|31319|31284|31316.5|31281.5|19
1707737400000|2024-02-12 11:30:00|31318.5|31283.5|31320.5|31285.5|31323.5|31288.5|31317|31282|54
1707737700000|2024-02-12 11:35:00|31321|31286|31321|31286|31321.5|31286.5|31320.5|31285.5|7
1707738000000|2024-02-12 11:40:00|31320.5|31285.5|31320.5|31285.5|31321|31286|31320.5|31285.5|5
1707738300000|2024-02-12 11:45:00|31321|31286|31325|31290|31325|31290|31320.5|31285.5|13
1707738600000|2024-02-12 11:50:00|31325.5|31290.5|31323.5|31288.5|31325.5|31290.5|31323|31288|18
1707738900000|2024-02-12 11:55:00|31324|31289|31323|31288|31324|31289|31322|31287|16
1707739200000|2024-02-12 12:00:00|31321|31286|31316.5|31281.5|31321|31286|31316|31281|19
1707739500000|2024-02-12 12:05:00|31316|31281|31320|31285|31320.5|31285.5|31316|31281|21
1707739800000|2024-02-12 12:10:00|31320.5|31285.5|31320|31285|31320.5|31285.5|31319.5|31284.5|6
1707740100000|2024-02-12 12:15:00|31320.5|31285.5|31323.5|31288.5|31323.5|31288.5|31320|31285|7
1707740400000|2024-02-12 12:20:00|31324|31289|31323.5|31288.5|31325|31290|31323|31288|8
1707740700000|2024-02-12 12:25:00|31322.5|31287.5|31322.5|31287.5|31322.5|31287.5|31322.5|31287.5|1
1707741000000|2024-02-12 12:30:00|31323|31288|31321.5|31286.5|31324|31289|31321|31286|12
1707741300000|2024-02-12 12:35:00|31321|31286|31324|31289|31324|31289|31321|31286|9
1707741600000|2024-02-12 12:40:00|31323.5|31288.5|31326|31291|31326.5|31291.5|31322|31287|20
1707741900000|2024-02-12 12:45:00|31325.5|31290.5|31325|31290|31326|31291|31324.5|31289.5|12
1707742200000|2024-02-12 12:50:00|31324.5|31289.5|31325|31290|31325|31290|31324.5|31289.5|6
1707742500000|2024-02-12 12:55:00|31327|31292|31325|31290|31327.5|31292.5|31324.5|31289.5|10
1707742800000|2024-02-12 13:00:00|31325.5|31290.5|31322|31287|31325.5|31290.5|31322|31287|6
1707743100000|2024-02-12 13:05:00|31321.5|31286.5|31321.5|31286.5|31322|31287|31321|31286|5
1707743400000|2024-02-12 13:10:00|31321|31286|31321.5|31286.5|31321.5|31286.5|31321|31286|4
1707744000000|2024-02-12 13:20:00|31321|31286|31322|31287|31322|31287|31320.5|31285.5|9
1707744300000|2024-02-12 13:25:00|31322.5|31287.5|31324|31289|31324|31289|31322|31287|9
1707744600000|2024-02-12 13:30:00|31324.5|31289.5|31323.5|31288.5|31327|31292|31322.5|31287.5|19
1707744900000|2024-02-12 13:35:00|31324|31289|31326.5|31291.5|31328|31293|31319.5|31284.5|21
1707745200000|2024-02-12 13:40:00|31326|31291|31327|31292|31327.5|31298.5|31315|31285|31
1707745500000|2024-02-12 13:45:00|31326.5|31291.5|31327.5|31292.5|31328|31293|31325|31290|14
1707745800000|2024-02-12 13:50:00|31328|31293|31319.5|31299.5|31328.5|31306|31316.5|31292.5|49
1707746100000|2024-02-12 13:55:00|31326.5|31291.5|31323.5|31288.5|31327|31292|31321|31286|23
1707746400000|2024-02-12 14:00:00|31323|31288|31323.5|31288.5|31324.5|31289.5|31317.5|31282.5|43
1707746700000|2024-02-12 14:05:00|31324|31289|31321.5|31286.5|31325|31290|31318|31283|48
1707747000000|2024-02-12 14:10:00|31322|31287|31322.5|31287.5|31323|31288|31321|31286|27
1707747300000|2024-02-12 14:15:00|31323|31288|31321.5|31286.5|31324|31289|31321.5|31286.5|22
1707747600000|2024-02-12 14:20:00|31322|31287|31320.5|31285.5|31323.5|31288.5|31320.5|31285.5|16
1707747900000|2024-02-12 14:25:00|31321|31286|31314|31294|31321|31294.5|31312|31284|19
1707748200000|2024-02-12 14:30:00|31314.5|31294.5|31314|31294|31315|31295|31313|31293|17
1707748500000|2024-02-12 14:35:00|31313|31293|31312|31277|31315.5|31293|31298|31276.5|62
1707748800000|2024-02-12 14:40:00|31305.5|31285.5|31300.5|31265.5|31306.5|31286.5|31296|31262|54
1707749100000|2024-02-12 14:45:00|31301|31266|31310.5|31275.5|31313.5|31278.5|31293|31258|54
1707749400000|2024-02-12 14:50:00|31310|31275|31304|31269|31310.5|31275.5|31302.5|31267.5|30
1707749700000|2024-02-12 14:55:00|31303.5|31268.5|31302|31267|31304|31269|31301|31266|35
1707750000000|2024-02-12 15:00:00|31301.5|31266.5|31299.5|31264.5|31304|31269|31299|31264|43
1707750300000|2024-02-12 15:05:00|31300|31265|31305.5|31270.5|31306.5|31278.5|31292.5|31265|35
1707750600000|2024-02-12 15:10:00|31306|31271|31310.5|31275.5|31310.5|31275.5|31305.5|31270.5|12
1707750900000|2024-02-12 15:15:00|31310|31275|31304|31284|31311|31285|31303|31275|18
1707751200000|2024-02-12 15:20:00|31303.5|31283.5|31303|31283|31304|31284|31302|31282|12
1707751500000|2024-02-12 15:25:00|31303.5|31283.5|31298.5|31278.5|31303.5|31283.5|31298.5|31278.5|13
1707751800000|2024-02-12 15:30:00|31298|31278|31298|31278|31299|31279|31298|31278|11
1707752100000|2024-02-12 15:35:00|31297.5|31277.5|31300|31280|31301|31281|31297.5|31277.5|11
1707752400000|2024-02-12 15:40:00|31299.5|31279.5|31308.5|31273.5|31309.5|31280.5|31299.5|31271|60
1707752700000|2024-02-12 15:45:00|31308|31273|31305.5|31270.5|31309.5|31274.5|31305.5|31270.5|43
1707753000000|2024-02-12 15:50:00|31306|31271|31300|31280|31306|31280.5|31299|31271|17
1707753300000|2024-02-12 15:55:00|31299.5|31279.5|31302|31282|31305.5|31285.5|31298.5|31278.5|26
1707753600000|2024-02-12 16:00:00|31301.5|31281.5|31307.5|31272.5|31314|31282.5|31301.5|31272.5|27
1707753900000|2024-02-12 16:05:00|31307|31272|31299|31279|31307.5|31279|31298.5|31272|6
1707754200000|2024-02-12 16:10:00|31298.5|31278.5|31299|31279|31305|31285|31298.5|31278.5|27
1707754500000|2024-02-12 16:15:00|31295.5|31275.5|31290.5|31270.5|31295.5|31275.5|31287.5|31267.5|16
1707754800000|2024-02-12 16:20:00|31291.5|31271.5|31291.5|31271.5|31293|31273|31291.5|31271.5|6
1707755100000|2024-02-12 16:25:00|31292|31272|31299.5|31279.5|31302|31282|31290.5|31270.5|22
1707755400000|2024-02-12 16:30:00|31299|31279|31296|31276|31306.5|31279.5|31296|31267.5|18
1707755700000|2024-02-12 16:35:00|31294|31274|31294.5|31274.5|31298|31278|31293|31273|25
1707756000000|2024-02-12 16:40:00|31295|31275|31288|31268|31295|31275|31284.5|31264.5|40
1707756300000|2024-02-12 16:45:00|31287.5|31267.5|31288.5|31268.5|31296|31276|31287|31267|36
1707756600000|2024-02-12 16:50:00|31289|31269|31290|31270|31295|31275|31288|31268|31
1707756900000|2024-02-12 16:55:00|31290.5|31270.5|31290.5|31270.5|31291.5|31271.5|31290.5|31270.5|13
1707757200000|2024-02-12 17:00:00|31290|31270|31288|31268|31290.5|31270.5|31288|31268|27
1707757500000|2024-02-12 17:05:00|31288.5|31268.5|31287.5|31267.5|31288.5|31268.5|31286.5|31266.5|14
1707757800000|2024-02-12 17:10:00|31287|31267|31286|31266|31287.5|31267.5|31285.5|31265.5|11
1707758100000|2024-02-12 17:15:00|31286.5|31266.5|31291.5|31271.5|31291.5|31271.5|31286.5|31266.5|10
1707758400000|2024-02-12 17:20:00|31292|31272|31292.5|31272.5|31294|31274|31292|31272|8
1707758700000|2024-02-12 17:25:00|31292|31272|31291.5|31271.5|31292.5|31272.5|31291|31271|10
1707759000000|2024-02-12 17:30:00|31291|31271|31287.5|31267.5|31300|31272|31287.5|31261|26
1707759300000|2024-02-12 17:35:00|31288|31268|31289|31269|31289|31269|31288|31268|5
1707759600000|2024-02-12 17:40:00|31288.5|31268.5|31289.5|31269.5|31290.5|31270.5|31288|31268|44
1707759900000|2024-02-12 17:45:00|31289|31269|31289.5|31269.5|31290|31270|31289|31269|6
1707760200000|2024-02-12 17:50:00|31289|31269|31284.5|31264.5|31289.5|31269.5|31284.5|31264.5|21
1707760500000|2024-02-12 17:55:00|31285|31265|31288|31268|31288|31268|31284.5|31264.5|11
1707760800000|2024-02-12 18:00:00|31298|31278|31311|31276|31311|31278.5|31292|31270|28
1707761100000|2024-02-12 18:05:00|31310.5|31275.5|31310|31275|31311|31276|31310|31275|14
1707761400000|2024-02-12 18:10:00|31310.5|31275.5|31309.5|31274.5|31314|31279|31309|31274|18
1707761700000|2024-02-12 18:15:00|31310|31275|31310|31275|31310.5|31275.5|31310|31275|3
1707762000000|2024-02-12 18:20:00|31310.5|31275.5|31311|31276|31311|31276|31310.5|31275.5|2
1707762300000|2024-02-12 18:25:00|31311.5|31276.5|31316.5|31281.5|31316.5|31281.5|31311.5|31276.5|14
1707762600000|2024-02-12 18:30:00|31316|31281|31316.5|31281.5|31317|31282|31315.5|31280.5|12
1707762900000|2024-02-12 18:35:00|31316|31281|31316|31281|31316|31281|31315.5|31280.5|7
1707763200000|2024-02-12 18:40:00|31315.5|31280.5|31315.5|31280.5|31315.5|31280.5|31314.5|31279.5|7
1707763500000|2024-02-12 18:45:00|31316|31281|31314.5|31279.5|31317.5|31282.5|31314|31279|16
1707763800000|2024-02-12 18:50:00|31314|31279|31315|31280|31315.5|31280.5|31314|31279|13
1707764100000|2024-02-12 18:55:00|31315.5|31280.5|31321.5|31286.5|31322|31287|31314.5|31279.5|17
1707764400000|2024-02-12 19:00:00|31322|31287|31318.5|31283.5|31322|31287|31318.5|31283.5|8
1707764700000|2024-02-12 19:05:00|31318|31283|31318|31283|31318|31283|31317.5|31282.5|5
1707765000000|2024-02-12 19:10:00|31318.5|31283.5|31319|31284|31319|31284|31318.5|31283.5|2
1707765300000|2024-02-12 19:15:00|31319.5|31284.5|31319.5|31284.5|31320|31285|31319.5|31284.5|3
1707765600000|2024-02-12 19:20:00|31320|31285|31320|31285|31320.5|31285.5|31320|31285|3
1707765900000|2024-02-12 19:25:00|31320.5|31285.5|31321|31286|31321|31286|31319|31284|21
1707766200000|2024-02-12 19:30:00|31320.5|31285.5|31321.5|31286.5|31321.5|31286.5|31320|31285|15
1707766500000|2024-02-12 19:35:00|31321|31286|31318.5|31283.5|31321.5|31293|31303.5|31278|38
1707766800000|2024-02-12 19:40:00|31318|31283|31318.5|31283.5|31318.5|31283.5|31317.5|31282.5|14
1707767100000|2024-02-12 19:45:00|31319|31284|31320|31285|31320|31285|31319|31284|5
1707767400000|2024-02-12 19:50:00|31320.5|31285.5|31332|31297|31333|31298|31320.5|31285.5|30
1707767700000|2024-02-12 19:55:00|31332.5|31297.5|31332|31297|31332.5|31297.5|31331.5|31296.5|4
1707768000000|2024-02-12 20:00:00|31331|31296|31311|31276|31331|31296|31310.5|31275.5|36
1707768300000|2024-02-12 20:05:00|31310.5|31275.5|31303.5|31283.5|31311|31283.5|31303|31275|6
1707768600000|2024-02-12 20:10:00|31303|31283|31303.5|31283.5|31303.5|31283.5|31303|31283|2
1707768900000|2024-02-12 20:15:00|31303|31283|31303|31283|31304|31284|31303|31283|9
1707769200000|2024-02-12 20:20:00|31303.5|31283.5|31304.5|31284.5|31304.5|31284.5|31303.5|31283.5|3
1707769500000|2024-02-12 20:25:00|31304|31284|31304.5|31284.5|31306|31286|31303.5|31283.5|9
1707769800000|2024-02-12 20:30:00|31303.5|31283.5|31305|31285|31305.5|31285.5|31303.5|31283.5|11
1707770100000|2024-02-12 20:35:00|31304.5|31284.5|31304|31284|31304.5|31284.5|31304|31284|2
1707770400000|2024-02-12 20:40:00|31305|31285|31304|31284|31305|31285|31304|31284|7
1707770700000|2024-02-12 20:45:00|31303.5|31283.5|31303.5|31283.5|31303.5|31283.5|31303.5|31283.5|1
1707771000000|2024-02-12 20:50:00|31304|31284|31304.5|31284.5|31304.5|31284.5|31304|31284|2
1707771300000|2024-02-12 20:55:00|31301.5|31281.5|31295.5|31275.5|31302.5|31282.5|31295.5|31275.5|22
1707789600000|2024-02-13 02:00:00|31279.5|31259.5|31281.5|31261.5|31282|31262|31279.5|31259.5|15
1707789900000|2024-02-13 02:05:00|31282|31262|31282|31262|31282|31262|31281.5|31261.5|7
1707790200000|2024-02-13 02:10:00|31281.5|31261.5|31281|31261|31281.5|31261.5|31280|31260|14
1707790500000|2024-02-13 02:15:00|31281.5|31261.5|31283.5|31263.5|31284|31264|31281.5|31261.5|6
1707790800000|2024-02-13 02:20:00|31284|31264|31287|31267|31290|31270|31284|31264|23
1707791100000|2024-02-13 02:25:00|31286.5|31266.5|31288|31268|31288.5|31268.5|31286.5|31266.5|21
1707791400000|2024-02-13 02:30:00|31287.5|31267.5|31290.5|31270.5|31290.5|31270.5|31285.5|31265.5|11
1707791700000|2024-02-13 02:35:00|31291|31271|31290.5|31270.5|31291.5|31271.5|31286.5|31266.5|7
1707792000000|2024-02-13 02:40:00|31290|31270|31296.5|31276.5|31310|31281.5|31290|31268.5|17
1707792300000|2024-02-13 02:45:00|31296|31276|31294.5|31274.5|31296.5|31276.5|31294.5|31274.5|13
1707792600000|2024-02-13 02:50:00|31295|31275|31291|31271|31295.5|31275.5|31290.5|31270.5|13
1707793200000|2024-02-13 03:00:00|31291.5|31271.5|31294.5|31274.5|31294.5|31274.5|31291.5|31271.5|2
1707793500000|2024-02-13 03:05:00|31295|31275|31297.5|31277.5|31298|31278|31295|31275|14
1707793800000|2024-02-13 03:10:00|31297|31277|31297.5|31277.5|31302|31282|31295|31275|30
1707794100000|2024-02-13 03:15:00|31298|31278|31309|31274|31309|31280.5|31297|31273.5|7
1707794400000|2024-02-13 03:20:00|31308.5|31273.5|31296|31276|31309|31276.5|31296|31269.5|11
1707794700000|2024-02-13 03:25:00|31295.5|31275.5|31281|31261|31297|31275.5|31281|31261|20
1707795000000|2024-02-13 03:30:00|31281.5|31261.5|31281|31261|31282.5|31262.5|31281|31261|6
1707795300000|2024-02-13 03:35:00|31280.5|31260.5|31278.5|31258.5|31280.5|31260.5|31278.5|31258.5|15
1707795600000|2024-02-13 03:40:00|31279|31259|31272|31252|31279|31259|31271.5|31251.5|25
1707795900000|2024-02-13 03:45:00|31271.5|31251.5|31273.5|31253.5|31273.5|31253.5|31271|31251|17
1707796200000|2024-02-13 03:50:00|31273|31253|31274|31254|31275|31255|31270|31250|18
1707796500000|2024-02-13 03:55:00|31274.5|31254.5|31279|31259|31279.5|31259.5|31274.5|31254.5|8
1707796800000|2024-02-13 04:00:00|31278.5|31258.5|31278.5|31258.5|31278.5|31258.5|31278.5|31258.5|1
1707797100000|2024-02-13 04:05:00|31279|31259|31279|31259|31279|31259|31278.5|31258.5|3
1707797400000|2024-02-13 04:10:00|31278.5|31258.5|31278.5|31258.5|31278.5|31258.5|31278.5|31258.5|1
1707797700000|2024-02-13 04:15:00|31278|31258|31277.5|31257.5|31278|31258|31277.5|31257.5|2
1707798000000|2024-02-13 04:20:00|31277|31257|31283|31263|31283|31263|31277|31257|12
1707798300000|2024-02-13 04:25:00|31284.5|31264.5|31286|31266|31286|31266|31284.5|31264.5|13
1707798600000|2024-02-13 04:30:00|31286.5|31266.5|31285|31265|31287|31267|31285|31265|6
1707798900000|2024-02-13 04:35:00|31287|31267|31290|31270|31290.5|31270.5|31283|31263|14
1707799200000|2024-02-13 04:40:00|31291|31271|31289.5|31269.5|31291|31271|31288|31268|8
1707799500000|2024-02-13 04:45:00|31289|31269|31289.5|31269.5|31289.5|31269.5|31289|31269|2
1707799800000|2024-02-13 04:50:00|31289|31269|31283|31263|31289|31269|31283|31263|7
1707800100000|2024-02-13 04:55:00|31277.5|31257.5|31277|31257|31278|31258|31276.5|31256.5|6
1707800400000|2024-02-13 05:00:00|31276.5|31256.5|31274|31254|31276.5|31256.5|31274|31254|6
1707800700000|2024-02-13 05:05:00|31274.5|31254.5|31275|31255|31275.5|31255.5|31274|31254|5
1707801000000|2024-02-13 05:10:00|31275.5|31255.5|31275|31255|31275.5|31255.5|31275|31255|2
1707801300000|2024-02-13 05:15:00|31275.5|31255.5|31274.5|31254.5|31275.5|31255.5|31274|31254|5
1707801600000|2024-02-13 05:20:00|31275|31255|31274.5|31254.5|31275|31255|31274.5|31254.5|2
1707801900000|2024-02-13 05:25:00|31275|31255|31272.5|31252.5|31275.5|31255.5|31272.5|31252.5|7
1707802200000|2024-02-13 05:30:00|31272|31252|31272|31252|31273|31253|31272|31252|5
1707802500000|2024-02-13 05:35:00|31278|31258|31279.5|31259.5|31280.5|31260.5|31278|31258|8
1707802800000|2024-02-13 05:40:00|31280|31260|31281|31261|31281|31261|31280|31260|3
1707803100000|2024-02-13 05:45:00|31281.5|31261.5|31281.5|31261.5|31281.5|31261.5|31281.5|31261.5|1
1707803700000|2024-02-13 05:55:00|31282|31262|31282|31262|31284.5|31264.5|31282|31262|5
1707804000000|2024-02-13 06:00:00|31281.5|31261.5|31281|31261|31282|31262|31281|31261|23
1707804300000|2024-02-13 06:05:00|31281.5|31261.5|31284|31264|31284|31264|31281.5|31261.5|8
1707804600000|2024-02-13 06:10:00|31283.5|31263.5|31283|31263|31283.5|31263.5|31282.5|31262.5|8
1707804900000|2024-02-13 06:15:00|31283.5|31263.5|31283.5|31263.5|31283.5|31263.5|31283.5|31263.5|1
1707805200000|2024-02-13 06:20:00|31278.5|31258.5|31279|31259|31279|31259|31278.5|31258.5|2
1707805500000|2024-02-13 06:25:00|31279.5|31259.5|31279.5|31259.5|31284.5|31264.5|31279|31259|7
1707805800000|2024-02-13 06:30:00|31279|31259|31284.5|31264.5|31284.5|31264.5|31278|31258|12
1707806100000|2024-02-13 06:35:00|31285|31265|31285|31265|31295.5|31275|31284|31260|30
1707806400000|2024-02-13 06:40:00|31284.5|31264.5|31290|31270|31290.5|31270.5|31284.5|31264.5|10
1707806700000|2024-02-13 06:45:00|31289.5|31269.5|31290.5|31270.5|31290.5|31270.5|31289.5|31269.5|3
1707807300000|2024-02-13 06:55:00|31291|31271|31290.5|31270.5|31291|31271|31290.5|31270.5|2
1707807600000|2024-02-13 07:00:00|31290|31270|31291|31271|31294|31274|31290|31270|28
1707807900000|2024-02-13 07:05:00|31290.5|31270.5|31285|31265|31291|31271|31284|31264|13
1707808200000|2024-02-13 07:10:00|31284.5|31264.5|31281.5|31261.5|31286|31266|31281.5|31261.5|16
1707808500000|2024-02-13 07:15:00|31280.5|31260.5|31284.5|31264.5|31287.5|31267.5|31280.5|31260.5|11
1707808800000|2024-02-13 07:20:00|31285|31265|31288.5|31268.5|31290|31270|31285|31265|13
1707809100000|2024-02-13 07:25:00|31288|31268|31303.5|31268.5|31307.5|31272.5|31288|31263|21
1707809400000|2024-02-13 07:30:00|31298|31263|31293|31273|31298|31274|31288.5|31262|18
1707809700000|2024-02-13 07:35:00|31293.5|31273.5|31295.5|31275.5|31298|31278|31293.5|31273.5|11
1707810000000|2024-02-13 07:40:00|31296|31276|31292.5|31272.5|31296.5|31276.5|31292|31272|7
1707810300000|2024-02-13 07:45:00|31293|31273|31309.5|31289.5|31314.5|31290.5|31292|31272|27
1707810600000|2024-02-13 07:50:00|31310|31290|31303|31283|31328.5|31296|31301.5|31274.5|37
1707810900000|2024-02-13 07:55:00|31302.5|31282.5|31303|31283|31303|31283|31302|31282|6
1707811200000|2024-02-13 08:00:00|31302.5|31282.5|31301.5|31281.5|31303.5|31283.5|31299|31279|14
1707811500000|2024-02-13 08:05:00|31303.5|31283.5|31302|31282|31313.5|31293.5|31301|31274.5|27
1707811800000|2024-02-13 08:10:00|31302.5|31282.5|31308|31288|31308|31288|31302.5|31282.5|9
1707812100000|2024-02-13 08:15:00|31307.5|31287.5|31309.5|31289.5|31319.5|31289.5|31307.5|31280.5|13
1707812400000|2024-02-13 08:20:00|31304|31284|31311.5|31291.5|31312|31292|31303|31283|21
1707812700000|2024-02-13 08:25:00|31311|31291|31310.5|31290.5|31311.5|31291.5|31310.5|31290.5|8
1707813000000|2024-02-13 08:30:00|31310|31290|31313.5|31293.5|31313.5|31293.5|31310|31290|11
1707813300000|2024-02-13 08:35:00|31313|31293|31316|31296|31316.5|31296.5|31313|31293|11
1707813600000|2024-02-13 08:40:00|31316.5|31296.5|31316.5|31296.5|31316.5|31296.5|31315|31295|11
1707813900000|2024-02-13 08:45:00|31316|31296|31318|31298|31318.5|31298.5|31316|31296|6
1707814200000|2024-02-13 08:50:00|31318.5|31298.5|31318.5|31298.5|31318.5|31298.5|31318.5|31298.5|1
1707814500000|2024-02-13 08:55:00|31318|31298|31355.5|31320.5|31398.5|31356.5|31318|31298|50
1707814800000|2024-02-13 09:00:00|31356|31321|31349|31314|31367|31332|31346.5|31311.5|161
1707815100000|2024-02-13 09:05:00|31348.5|31313.5|31345.5|31310.5|31351.5|31316.5|31345|31310|24
1707815400000|2024-02-13 09:10:00|31345|31310|31333.5|31313.5|31345|31320|31330|31310|18
1707815700000|2024-02-13 09:15:00|31332|31312|31331|31311|31334.5|31314.5|31331|31311|27
1707816000000|2024-02-13 09:20:00|31330.5|31310.5|31330|31310|31330.5|31310.5|31328.5|31308.5|8
1707816300000|2024-02-13 09:25:00|31329.5|31309.5|31340.5|31305.5|31340.5|31312|31329|31304.5|11
1707816600000|2024-02-13 09:30:00|31340|31305|31323.5|31303.5|31340.5|31308|31323.5|31300.5|16
1707816900000|2024-02-13 09:35:00|31323|31303|31324.5|31304.5|31324.5|31304.5|31322.5|31302.5|10
1707817500000|2024-02-13 09:45:00|31325|31305|31330.5|31310.5|31335.5|31315.5|31325|31305|32
1707817800000|2024-02-13 09:50:00|31331.5|31311.5|31331.5|31311.5|31336.5|31316.5|31326.5|31306.5|41
1707818100000|2024-02-13 09:55:00|31331|31311|31331.5|31311.5|31332|31312|31330.5|31310.5|16
1707818700000|2024-02-13 10:05:00|31325|31305|31334|31299|31334|31312|31319|31297|34
1707819000000|2024-02-13 10:10:00|31333.5|31298.5|31334.5|31299.5|31334.5|31299.5|31333.5|31298.5|7
1707819300000|2024-02-13 10:15:00|31334|31299|31334|31299|31334.5|31299.5|31333|31298|9
1707819600000|2024-02-13 10:20:00|31333.5|31298.5|31333|31298|31333.5|31298.5|31333|31298|4
1707819900000|2024-02-13 10:25:00|31333.5|31298.5|31332.5|31297.5|31334|31299|31332.5|31297.5|6
1707820200000|2024-02-13 10:30:00|31332|31297|31332|31297|31332.5|31297.5|31332|31297|3
1707820500000|2024-02-13 10:35:00|31331|31296|31333|31298|31333|31298|31330|31295|11
1707820800000|2024-02-13 10:40:00|31332.5|31297.5|31332|31297|31333.5|31298.5|31331.5|31296.5|12
1707821100000|2024-02-13 10:45:00|31331.5|31296.5|31332.5|31297.5|31332.5|31297.5|31331.5|31296.5|5
1707821400000|2024-02-13 10:50:00|31332|31297|31332|31297|31333|31298|31332|31297|5
1707821700000|2024-02-13 10:55:00|31332.5|31297.5|31331.5|31296.5|31333.5|31298.5|31331.5|31296.5|23
1707822000000|2024-02-13 11:00:00|31332|31297|31331.5|31296.5|31334|31299|31331|31296|41
1707822300000|2024-02-13 11:05:00|31332|31297|31336|31301|31337|31302|31331.5|31296.5|7
1707822600000|2024-02-13 11:10:00|31336.5|31301.5|31327|31292|31336.5|31301.5|31327|31292|4
1707822900000|2024-02-13 11:15:00|31328|31293|31314|31275|31330.5|31295.5|31313|31273|29
1707823200000|2024-02-13 11:20:00|31313|31274|31313|31271|31314|31275|31312|31271|19
1707823500000|2024-02-13 11:25:00|31313.5|31271.5|31314.5|31272.5|31315|31273|31313.5|31271.5|8
1707823800000|2024-02-13 11:30:00|31314|31272|31309|31271|31314|31272|31309|31268|20
1707824100000|2024-02-13 11:35:00|31308|31274|31311|31276|31313|31277|31308|31274|18
1707824400000|2024-02-13 11:40:00|31311.5|31276.5|31311.5|31276.5|31313|31278|31311.5|31276.5|11
1707824700000|2024-02-13 11:45:00|31311|31276|31312|31277|31312|31277|31311|31276|5
1707825000000|2024-02-13 11:50:00|31311.5|31276.5|31312|31277|31312.5|31277.5|31311|31276|8
1707825300000|2024-02-13 11:55:00|31312.5|31277.5|31310.5|31275.5|31312.5|31277.5|31310.5|31275.5|13
1707825600000|2024-02-13 12:00:00|31310|31275|31319|31284|31319.5|31284.5|31307.5|31272.5|32
1707825900000|2024-02-13 12:05:00|31319.5|31284.5|31322|31287|31322|31287|31319|31284|6
1707826200000|2024-02-13 12:10:00|31315|31295|31315|31295|31315|31295|31314.5|31294.5|3
1707826500000|2024-02-13 12:15:00|31315.5|31295.5|31315|31295|31316|31296|31315|31295|4
1707826800000|2024-02-13 12:20:00|31315.5|31295.5|31316.5|31296.5|31316.5|31296.5|31314.5|31294.5|8
1707827100000|2024-02-13 12:25:00|31317|31297|31316.5|31296.5|31317|31297|31316.5|31296.5|2
1707827400000|2024-02-13 12:30:00|31316|31296|31316.5|31296.5|31317.5|31297.5|31316|31296|8
1707827700000|2024-02-13 12:35:00|31324.5|31304.5|31326.5|31291.5|31326.5|31304.5|31318|31291.5|12
1707828000000|2024-02-13 12:40:00|31327|31292|31322|31302|31329.5|31302|31322|31292|7
1707828300000|2024-02-13 12:45:00|31321.5|31301.5|31322.5|31302.5|31322.5|31302.5|31316|31296|20
1707828600000|2024-02-13 12:50:00|31322|31302|31334.5|31299.5|31350.5|31315.5|31321.5|31299|40
1707828900000|2024-02-13 12:55:00|31334|31299|31331|31296|31334|31307.5|31323|31291|13
1707829200000|2024-02-13 13:00:00|31330.5|31295.5|31330.5|31295.5|31330.5|31295.5|31330.5|31295.5|1
1707829500000|2024-02-13 13:05:00|31330|31295|31327.5|31292.5|31330|31295|31327|31292|5
1707829800000|2024-02-13 13:10:00|31327|31292|31326|31291|31327|31306|31311|31276|58
1707830100000|2024-02-13 13:15:00|31325.5|31290.5|31328.5|31293.5|31329.5|31294.5|31324.5|31289.5|44
1707830400000|2024-02-13 13:20:00|31329|31294|31333|31291|31333|31297|31320.5|31285.5|37
1707830700000|2024-02-13 13:25:00|31339|31297|31324.5|31282.5|31355.5|31313.5|31324.5|31282.5|90
1707831000000|2024-02-13 13:30:00|31363.5|31321.5|31412|31370|31415|31373|31363.5|31321.5|75
1707831300000|2024-02-13 13:35:00|31411.5|31369.5|31445|31410|31485.5|31450.5|31403|31365|200
1707831600000|2024-02-13 13:40:00|31444|31409|31446|31411|31456.5|31431.5|31430|31400|101
1707831900000|2024-02-13 13:45:00|31439|31419|31475.5|31440.5|31480.5|31448.5|31438.5|31418.5|72
1707832200000|2024-02-13 13:50:00|31475|31440|31442|31422|31477|31442|31441|31414|106
1707832500000|2024-02-13 13:55:00|31441|31421|31465.5|31445.5|31472|31452|31441|31421|72
1707832800000|2024-02-13 14:00:00|31466|31446|31476.5|31456.5|31480.5|31460.5|31466|31446|57
1707833100000|2024-02-13 14:05:00|31477|31457|31484.5|31464.5|31489|31469|31477|31457|56
1707833400000|2024-02-13 14:10:00|31484|31464|31465.5|31445.5|31495.5|31467.5|31465|31443.5|91
1707833700000|2024-02-13 14:15:00|31466|31446|31436.5|31416.5|31470|31450|31435.5|31415.5|110
1707834000000|2024-02-13 14:20:00|31437.5|31417.5|31455|31420|31459|31429|31436|31416|75
1707834300000|2024-02-13 14:25:00|31454.5|31419.5|31448.5|31413.5|31460.5|31425.5|31445|31410|100
1707834600000|2024-02-13 14:30:00|31449|31414|31446.5|31411.5|31459.5|31424.5|31439|31411.5|93
1707834900000|2024-02-13 14:35:00|31446|31411|31448|31413|31452|31417|31437.5|31402.5|102
1707835200000|2024-02-13 14:40:00|31449|31414|31458|31423|31460|31425|31449|31414|101
1707835500000|2024-02-13 14:45:00|31458.5|31423.5|31462.5|31427.5|31463.5|31428.5|31457|31422|68
1707835800000|2024-02-13 14:50:00|31462|31427|31479.5|31444.5|31481|31446|31457|31427|108
1707836100000|2024-02-13 14:55:00|31479|31444|31495|31460|31497|31460|31479|31444|78
1707836400000|2024-02-13 15:00:00|31494|31459|31483.5|31448.5|31499|31464|31483.5|31448.5|74
1707836700000|2024-02-13 15:05:00|31484|31449|31504|31469|31505|31470|31484|31449|82
1707837000000|2024-02-13 15:10:00|31504.5|31469.5|31511|31476|31513|31478|31504|31469|58
1707837300000|2024-02-13 15:15:00|31511.5|31476.5|31496|31461|31511.5|31476.5|31492.5|31457.5|75
1707837600000|2024-02-13 15:20:00|31496.5|31461.5|31480|31460|31496.5|31463.5|31477.5|31456|71
1707837900000|2024-02-13 15:25:00|31480.5|31460.5|31476.5|31441.5|31480.5|31460.5|31467.5|31441.5|43
1707838200000|2024-02-13 15:30:00|31474.5|31439.5|31467|31432|31477.5|31442.5|31466|31431|52
1707838500000|2024-02-13 15:35:00|31468|31433|31460.5|31418.5|31469.5|31434.5|31454|31417.5|51
1707838800000|2024-02-13 15:40:00|31461|31419|31470|31435|31476|31441|31442|31400|110
1707839100000|2024-02-13 15:45:00|31469.5|31434.5|31460|31440|31474.5|31440|31460|31430.5|43
1707839400000|2024-02-13 15:50:00|31460.5|31440.5|31461.5|31441.5|31461.5|31441.5|31459.5|31439.5|15
1707839700000|2024-02-13 15:55:00|31461|31441|31472.5|31452.5|31473|31453|31461|31441|20
1707840000000|2024-02-13 16:00:00|31472|31452|31468|31448|31473.5|31453.5|31468|31448|39
1707840300000|2024-02-13 16:05:00|31467.5|31447.5|31467.5|31432.5|31471|31447.5|31466.5|31431.5|53
1707840600000|2024-02-13 16:10:00|31468|31433|31478.5|31443.5|31478.5|31443.5|31468|31433|45
1707840900000|2024-02-13 16:15:00|31477|31442|31478|31443|31484.5|31449.5|31476|31441|101
1707841200000|2024-02-13 16:20:00|31478.5|31443.5|31477|31442|31483|31448|31476|31441|69
1707841500000|2024-02-13 16:25:00|31470|31450|31470|31450|31470.5|31450.5|31469.5|31449.5|7
1707841800000|2024-02-13 16:30:00|31469.5|31449.5|31464|31444|31470|31450|31463|31443|22
1707842100000|2024-02-13 16:35:00|31464.5|31444.5|31456.5|31436.5|31464.5|31444.5|31456|31436|15
1707842400000|2024-02-13 16:40:00|31463.5|31428.5|31461.5|31441.5|31466|31442.5|31460|31426.5|29
1707842700000|2024-02-13 16:45:00|31462.5|31442.5|31461.5|31441.5|31462.5|31442.5|31461|31441|8
1707843000000|2024-02-13 16:50:00|31462|31442|31463|31443|31464|31444|31461.5|31441.5|12
1707843300000|2024-02-13 16:55:00|31463.5|31443.5|31463|31443|31463.5|31443.5|31463|31443|6
1707843600000|2024-02-13 17:00:00|31462.5|31442.5|31463|31443|31464.5|31444.5|31461.5|31441.5|23
1707843900000|2024-02-13 17:05:00|31463.5|31443.5|31470|31450|31470|31450|31463.5|31443.5|22
1707844200000|2024-02-13 17:10:00|31469.5|31449.5|31475.5|31455.5|31484.5|31464.5|31469.5|31449.5|22
1707844500000|2024-02-13 17:15:00|31468.5|31448.5|31476.5|31456.5|31483|31456.5|31463.5|31436.5|38
1707844800000|2024-02-13 17:20:00|31477|31457|31481|31461|31484.5|31464.5|31476.5|31456.5|29
1707845100000|2024-02-13 17:25:00|31481.5|31461.5|31493|31473|31495|31475|31480.5|31460.5|41
1707845400000|2024-02-13 17:30:00|31493.5|31473.5|31498.5|31478.5|31498.5|31478.5|31489.5|31469.5|18
1707845700000|2024-02-13 17:35:00|31497|31477|31482.5|31462.5|31497|31477|31482|31462|38
1707846000000|2024-02-13 17:40:00|31483|31463|31492.5|31457.5|31492.5|31464.5|31482.5|31454.5|35
1707846300000|2024-02-13 17:45:00|31492|31457|31495.5|31460.5|31496.5|31461.5|31492|31457|59
1707846600000|2024-02-13 17:50:00|31496|31461|31494|31474|31502|31474|31492|31461|42
1707846900000|2024-02-13 17:55:00|31493.5|31473.5|31499|31479|31500|31480|31493.5|31473.5|26
1707847200000|2024-02-13 18:00:00|31493|31473|31496.5|31476.5|31498.5|31478.5|31491.5|31471.5|40
1707847500000|2024-02-13 18:05:00|31497|31477|31498.5|31478.5|31498.5|31478.5|31495|31475|12
1707847800000|2024-02-13 18:10:00|31498|31478|31499|31479|31500|31480|31498|31478|18
1707848100000|2024-02-13 18:15:00|31499.5|31479.5|31498.5|31478.5|31500|31480|31496.5|31476.5|17
1707848400000|2024-02-13 18:20:00|31499|31479|31501.5|31481.5|31502|31482|31499|31479|9
1707848700000|2024-02-13 18:25:00|31501|31481|31502.5|31482.5|31503.5|31483.5|31499.5|31479.5|15
1707849000000|2024-02-13 18:30:00|31503|31483|31503|31483|31503|31483|31502.5|31482.5|5
1707849300000|2024-02-13 18:35:00|31503.5|31483.5|31502|31482|31503.5|31483.5|31501.5|31481.5|10
1707849600000|2024-02-13 18:40:00|31502.5|31482.5|31502|31482|31502.5|31482.5|31502|31482|6
1707849900000|2024-02-13 18:45:00|31502.5|31482.5|31502|31482|31503|31483|31502|31482|12
1707850200000|2024-02-13 18:50:00|31502.5|31482.5|31503.5|31483.5|31504.5|31484.5|31502.5|31482.5|15
1707850500000|2024-02-13 18:55:00|31504|31484|31502.5|31482.5|31504.5|31484.5|31502|31482|32
1707850800000|2024-02-13 19:00:00|31503|31483|31509|31489|31510.5|31490.5|31502.5|31482.5|32
1707851100000|2024-02-13 19:05:00|31508.5|31488.5|31512|31492|31512.5|31492.5|31508.5|31488.5|8
1707851400000|2024-02-13 19:10:00|31512.5|31492.5|31512|31492|31512.5|31492.5|31512|31492|2
1707851700000|2024-02-13 19:15:00|31511.5|31491.5|31511.5|31491.5|31511.5|31491.5|31511|31491|3
1707852000000|2024-02-13 19:20:00|31512|31492|31512|31492|31512|31492|31511|31491|5
1707852300000|2024-02-13 19:25:00|31510|31490|31510.5|31490.5|31511.5|31491.5|31509.5|31489.5|18
1707852600000|2024-02-13 19:30:00|31510|31490|31511|31491|31511|31491|31508.5|31488.5|13
1707852900000|2024-02-13 19:35:00|31510.5|31490.5|31511|31491|31512|31492|31510.5|31490.5|10
1707853200000|2024-02-13 19:40:00|31511.5|31491.5|31501.5|31481.5|31512|31492|31499.5|31479.5|20
1707853500000|2024-02-13 19:45:00|31501|31481|31512.5|31492.5|31513|31493|31501|31481|27
1707853800000|2024-02-13 19:50:00|31512|31492|31537.5|31517.5|31540|31520|31512|31492|50
1707854100000|2024-02-13 19:55:00|31538|31518|31540.5|31520.5|31543.5|31523.5|31536|31516|41
1707854400000|2024-02-13 20:00:00|31540|31520|31540.5|31520.5|31541.5|31521.5|31540|31520|18
1707854700000|2024-02-13 20:05:00|31540|31520|31528|31508|31543|31520.5|31528|31498.5|61
1707855000000|2024-02-13 20:10:00|31527.5|31507.5|31530.5|31510.5|31531|31511|31525.5|31505.5|39
1707855300000|2024-02-13 20:15:00|31531|31511|31530|31510|31531|31511|31530|31510|5
1707855600000|2024-02-13 20:20:00|31530.5|31510.5|31527|31507|31530.5|31510.5|31527|31507|9
1707855900000|2024-02-13 20:25:00|31526.5|31506.5|31530|31510|31530.5|31510.5|31526|31506|21
1707856200000|2024-02-13 20:30:00|31531|31511|31537|31502|31545.5|31515|31531|31499|45
1707856500000|2024-02-13 20:35:00|31537.5|31502.5|31528|31493|31537.5|31502.5|31527|31492|31
1707856800000|2024-02-13 20:40:00|31528.5|31493.5|31526|31491|31528.5|31493.5|31526|31491|12
1707857100000|2024-02-13 20:45:00|31525.5|31490.5|31517.5|31497.5|31525.5|31498.5|31515.5|31487.5|38
1707857400000|2024-02-13 20:50:00|31517|31497|31523.5|31488.5|31523.5|31497|31512|31488|27
1707857700000|2024-02-13 20:55:00|31523|31488|31513|31493|31524|31493|31512|31484.5|14
1707876000000|2024-02-14 02:00:00|31507.5|31487.5|31500.5|31480.5|31507.5|31487.5|31500|31480|7
1707876300000|2024-02-14 02:05:00|31499.5|31479.5|31499|31479|31499.5|31479.5|31499|31479|16
1707876600000|2024-02-14 02:10:00|31498.5|31478.5|31499|31479|31499|31479|31498|31478|4
1707876900000|2024-02-14 02:15:00|31498.5|31478.5|31492|31472|31500|31480|31492|31472|31
1707877200000|2024-02-14 02:20:00|31491.5|31471.5|31472.5|31452.5|31491.5|31471.5|31472.5|31452.5|27
1707877500000|2024-02-14 02:25:00|31473|31453|31475|31455|31476|31456|31473|31453|11
1707877800000|2024-02-14 02:30:00|31475.5|31455.5|31482|31462|31483|31463|31475.5|31455.5|25
1707878100000|2024-02-14 02:35:00|31482.5|31462.5|31483|31463|31484|31464|31482.5|31462.5|6
1707878400000|2024-02-14 02:40:00|31482.5|31462.5|31482|31462|31483|31463|31482|31462|4
1707878700000|2024-02-14 02:45:00|31482.5|31462.5|31486|31466|31486|31466|31481.5|31461.5|12
1707879000000|2024-02-14 02:50:00|31483|31463|31501|31466|31502|31473.5|31483|31459.5|54
1707879300000|2024-02-14 02:55:00|31500.5|31465.5|31501.5|31466.5|31501.5|31466.5|31500|31465|5
1707879600000|2024-02-14 03:00:00|31502|31467|31489.5|31469.5|31506.5|31484.5|31489|31466.5|23
1707879900000|2024-02-14 03:05:00|31489|31469|31494.5|31474.5|31496.5|31476.5|31488.5|31468.5|29
1707880200000|2024-02-14 03:10:00|31495|31475|31496.5|31476.5|31496.5|31476.5|31494.5|31474.5|8
1707880500000|2024-02-14 03:15:00|31497|31477|31496|31476|31497|31477|31496|31476|5
1707880800000|2024-02-14 03:20:00|31496.5|31476.5|31495.5|31475.5|31496.5|31476.5|31495|31475|9
1707881100000|2024-02-14 03:25:00|31495|31475|31495|31475|31496|31476|31495|31475|13
1707881400000|2024-02-14 03:30:00|31495.5|31475.5|31496|31476|31496|31476|31495.5|31475.5|2
1707881700000|2024-02-14 03:35:00|31495.5|31475.5|31493|31473|31495.5|31475.5|31493|31473|5
1707882000000|2024-02-14 03:40:00|31492.5|31472.5|31492.5|31472.5|31493.5|31473.5|31492.5|31472.5|7
1707882300000|2024-02-14 03:45:00|31492|31472|31489|31469|31492.5|31472.5|31488.5|31468.5|10
1707882600000|2024-02-14 03:50:00|31488.5|31468.5|31490.5|31470.5|31491|31471|31488.5|31468.5|9
1707882900000|2024-02-14 03:55:00|31491|31471|31491|31471|31491|31471|31491|31471|1
1707883200000|2024-02-14 04:00:00|31490.5|31470.5|31490.5|31470.5|31491|31471|31490|31470|9
1707883500000|2024-02-14 04:05:00|31488|31468|31486|31466|31488|31468|31486|31466|5
1707883800000|2024-02-14 04:10:00|31486.5|31466.5|31486.5|31466.5|31487.5|31467.5|31485.5|31465.5|19
1707884100000|2024-02-14 04:15:00|31486|31466|31486.5|31466.5|31486.5|31466.5|31486|31466|6
1707884400000|2024-02-14 04:20:00|31486|31466|31486.5|31466.5|31486.5|31466.5|31484.5|31464.5|10
1707884700000|2024-02-14 04:25:00|31486|31466|31487|31467|31487|31467|31482|31462|11
1707885000000|2024-02-14 04:30:00|31489|31469|31485.5|31465.5|31489|31469|31482.5|31462.5|14
1707885300000|2024-02-14 04:35:00|31485|31465|31481.5|31461.5|31485|31465|31481|31461|13
1707885600000|2024-02-14 04:40:00|31482|31462|31482|31462|31482|31462|31481|31461|10
1707885900000|2024-02-14 04:45:00|31481.5|31461.5|31480.5|31460.5|31482|31462|31480.5|31460.5|23
1707886200000|2024-02-14 04:50:00|31481|31461|31481|31461|31481.5|31461.5|31481|31461|5
1707886500000|2024-02-14 04:55:00|31481.5|31461.5|31481.5|31461.5|31482|31462|31481|31461|11
1707886800000|2024-02-14 05:00:00|31481|31461|31475.5|31455.5|31481|31461|31467|31447|15
1707887100000|2024-02-14 05:05:00|31475|31455|31475|31455|31478.5|31458.5|31474|31454|12
1707887400000|2024-02-14 05:10:00|31475.5|31455.5|31476.5|31456.5|31476.5|31456.5|31475.5|31455.5|3
1707887700000|2024-02-14 05:15:00|31480.5|31460.5|31476.5|31456.5|31480.5|31460.5|31476.5|31456.5|22
1707888000000|2024-02-14 05:20:00|31477|31457|31477|31457|31477.5|31457.5|31476.5|31456.5|7
1707888300000|2024-02-14 05:25:00|31475|31455|31476|31456|31479|31459|31475|31455|9
1707888600000|2024-02-14 05:30:00|31476.5|31456.5|31476.5|31456.5|31476.5|31456.5|31476|31456|3
1707888900000|2024-02-14 05:35:00|31477|31457|31476.5|31456.5|31477|31457|31476|31456|4
1707889200000|2024-02-14 05:40:00|31477|31457|31476.5|31456.5|31477.5|31457.5|31476.5|31456.5|8
1707889500000|2024-02-14 05:45:00|31476|31456|31476|31456|31476|31456|31476|31456|1
1707889800000|2024-02-14 05:50:00|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|31475.5|31455.5|1
1707890100000|2024-02-14 05:55:00|31475|31455|31475.5|31455.5|31475.5|31455.5|31475|31455|2
1707890400000|2024-02-14 06:00:00|31476|31456|31473.5|31453.5|31476|31456|31473.5|31453.5|14
1707890700000|2024-02-14 06:05:00|31474|31454|31474|31454|31474|31454|31473.5|31453.5|3
1707891000000|2024-02-14 06:10:00|31473.5|31453.5|31471.5|31451.5|31474|31454|31470.5|31450.5|16
1707891300000|2024-02-14 06:15:00|31468|31448|31465|31445|31468.5|31448.5|31464|31444|13
1707891600000|2024-02-14 06:20:00|31464.5|31444.5|31464.5|31444.5|31465|31445|31464|31444|25
1707891900000|2024-02-14 06:25:00|31464|31444|31457|31437|31464|31444|31457|31437|20
1707892200000|2024-02-14 06:30:00|31459|31439|31458.5|31438.5|31459|31439|31458.5|31438.5|4
1707892500000|2024-02-14 06:35:00|31458|31438|31455.5|31435.5|31458|31438|31455.5|31435.5|16
1707892800000|2024-02-14 06:40:00|31456|31436|31456.5|31436.5|31456.5|31436.5|31456|31436|6
1707893100000|2024-02-14 06:45:00|31456|31436|31456|31436|31456|31436|31454.5|31434.5|12
1707893400000|2024-02-14 06:50:00|31455.5|31435.5|31455.5|31435.5|31456.5|31436.5|31455|31435|11
1707893700000|2024-02-14 06:55:00|31456|31436|31456|31436|31457.5|31437.5|31456|31436|11
1707894000000|2024-02-14 07:00:00|31463.5|31428.5|31467.5|31432.5|31468.5|31433.5|31463.5|31428.5|11
1707894300000|2024-02-14 07:05:00|31468|31433|31485|31450|31486|31451|31467.5|31432.5|25
1707894600000|2024-02-14 07:10:00|31484.5|31449.5|31485|31450|31485.5|31450.5|31483.5|31448.5|13
1707894900000|2024-02-14 07:15:00|31484.5|31449.5|31484.5|31449.5|31485|31450|31484|31449|7
1707895200000|2024-02-14 07:20:00|31484|31449|31485|31450|31485|31450|31484|31449|3
1707895500000|2024-02-14 07:25:00|31484.5|31449.5|31484.5|31449.5|31484.5|31449.5|31484|31449|3
1707895800000|2024-02-14 07:30:00|31485|31450|31483.5|31448.5|31485|31450|31482.5|31447.5|8
1707896100000|2024-02-14 07:35:00|31483|31448|31485.5|31450.5|31486.5|31451.5|31482.5|31447.5|15
1707896400000|2024-02-14 07:40:00|31485|31450|31478|31443|31485|31450|31473.5|31438.5|22
1707896700000|2024-02-14 07:45:00|31478.5|31443.5|31479|31444|31480|31445|31476.5|31441.5|29
1707897000000|2024-02-14 07:50:00|31479.5|31444.5|31454|31419|31479.5|31444.5|31437|31405.5|78
1707897300000|2024-02-14 07:55:00|31454.5|31419.5|31461|31426|31466|31431|31450.5|31415.5|51
1707897600000|2024-02-14 08:00:00|31461.5|31426.5|31465.5|31430.5|31467|31432|31461|31426|39
1707897900000|2024-02-14 08:05:00|31469|31434|31471|31436|31489|31454|31469|31434|42
1707898200000|2024-02-14 08:10:00|31472|31437|31492|31457|31496|31461|31468.5|31433.5|51
1707898500000|2024-02-14 08:15:00|31491.5|31456.5|31492|31457|31495.5|31460.5|31491|31456|18
1707898800000|2024-02-14 08:20:00|31492.5|31457.5|31483.5|31448.5|31492.5|31457.5|31483.5|31448.5|34
1707899100000|2024-02-14 08:25:00|31483|31448|31488|31453|31488.5|31453.5|31476|31441|31
1707899400000|2024-02-14 08:30:00|31488.5|31453.5|31490.5|31455.5|31491.5|31456.5|31488|31453|23
1707899700000|2024-02-14 08:35:00|31491|31456|31478|31443|31495|31460|31474.5|31439.5|37
1707900000000|2024-02-14 08:40:00|31477.5|31442.5|31465.5|31430.5|31477.5|31442.5|31465.5|31430.5|20
1707900300000|2024-02-14 08:45:00|31466|31431|31478|31443|31478.5|31443.5|31466|31431|28
1707900600000|2024-02-14 08:50:00|31478.5|31443.5|31481.5|31446.5|31482|31447|31472.5|31437.5|42
1707900900000|2024-02-14 08:55:00|31481|31446|31472|31437|31481.5|31446.5|31467|31432|39
1707901200000|2024-02-14 09:00:00|31471.5|31436.5|31473.5|31438.5|31474.5|31439.5|31471.5|31436.5|27
1707901500000|2024-02-14 09:05:00|31474|31439|31468|31433|31474.5|31439.5|31465|31430|37
1707901800000|2024-02-14 09:10:00|31467.5|31432.5|31473|31438|31474|31439|31467|31432|30
1707902100000|2024-02-14 09:15:00|31473.5|31438.5|31474.5|31439.5|31478.5|31443.5|31473.5|31438.5|40
1707902400000|2024-02-14 09:20:00|31475|31440|31474|31439|31478.5|31443.5|31472|31437|46
1707902700000|2024-02-14 09:25:00|31473.5|31438.5|31468|31433|31475.5|31440.5|31467|31432|39
1707903000000|2024-02-14 09:30:00|31467.5|31432.5|31464.5|31429.5|31467.5|31432.5|31463.5|31428.5|17
1707903300000|2024-02-14 09:35:00|31465|31430|31466|31431|31466|31431|31465|31430|5
1707903600000|2024-02-14 09:40:00|31465.5|31430.5|31465.5|31430.5|31474.5|31439.5|31465.5|31430.5|22
1707903900000|2024-02-14 09:45:00|31458.5|31423.5|31468|31440|31474|31440|31456.5|31421.5|52
1707904200000|2024-02-14 09:50:00|31467|31435.5|31465|31430|31471|31436|31465|31430|19
1707904500000|2024-02-14 09:55:00|31467|31432|31474.5|31439.5|31475|31440|31466.5|31431.5|13
1707904800000|2024-02-14 10:00:00|31475.5|31440.5|31481|31454|31485.5|31454|31475.5|31440.5|42
1707905100000|2024-02-14 10:05:00|31480|31453|31488|31453|31489|31457|31480|31449.5|17
1707905400000|2024-02-14 10:10:00|31487.5|31452.5|31493|31454|31493|31457|31482|31452|36
1707905700000|2024-02-14 10:15:00|31495|31455|31481.5|31446.5|31495|31457|31478|31446.5|63
1707906000000|2024-02-14 10:20:00|31481|31446|31478.5|31443.5|31481|31446|31478.5|31443.5|12
1707906300000|2024-02-14 10:25:00|31479|31444|31479.5|31444.5|31481.5|31446.5|31478|31443|37
1707906600000|2024-02-14 10:30:00|31480|31445|31493|31451|31496|31456|31477.5|31442.5|46
1707906900000|2024-02-14 10:35:00|31493.5|31451.5|31481|31439|31494.5|31452.5|31476|31434|48
1707907200000|2024-02-14 10:40:00|31480.5|31438.5|31461|31428|31481|31439|31457|31426.5|66
1707907500000|2024-02-14 10:45:00|31462|31427|31469.5|31427.5|31470|31428|31462|31423|23
1707907800000|2024-02-14 10:50:00|31470|31428|31463|31429|31470|31429|31463|31427|21
1707908100000|2024-02-14 10:55:00|31462|31428|31463|31429|31463|31431|31457|31428|25
1707908400000|2024-02-14 11:00:00|31462|31427|31455|31424|31462|31427|31446|31414|35
1707908700000|2024-02-14 11:05:00|31456|31423|31462|31420|31463|31426|31456|31419.5|17
1707909000000|2024-02-14 11:10:00|31462.5|31420.5|31463|31421|31463.5|31421.5|31462|31420|20
1707909300000|2024-02-14 11:15:00|31462.5|31420.5|31462.5|31420.5|31462.5|31420.5|31462.5|31420.5|1
1707909600000|2024-02-14 11:20:00|31463.5|31421.5|31466.5|31424.5|31467.5|31425.5|31463|31421|16
1707909900000|2024-02-14 11:25:00|31466|31424|31473.5|31431.5|31473.5|31431.5|31465|31424|25
1707910200000|2024-02-14 11:30:00|31473|31431|31477|31435|31477.5|31435.5|31473|31431|15
1707910500000|2024-02-14 11:35:00|31474.5|31432.5|31473|31431|31474.5|31432.5|31473|31431|14
1707910800000|2024-02-14 11:40:00|31472.5|31430.5|31469.5|31427.5|31475.5|31433.5|31469.5|31427.5|23
1707911100000|2024-02-14 11:45:00|31470|31428|31470.5|31428.5|31472.5|31430.5|31469|31427|15
1707911400000|2024-02-14 11:50:00|31471|31429|31468|31426|31471|31429|31468|31426|19
1707911700000|2024-02-14 11:55:00|31467.5|31425.5|31457.5|31415.5|31467.5|31425.5|31456.5|31414.5|14
1707912000000|2024-02-14 12:00:00|31456.5|31414.5|31470|31428|31470|31428|31456|31414|17
1707912300000|2024-02-14 12:05:00|31470.5|31428.5|31469.5|31427.5|31470.5|31428.5|31469.5|31427.5|5
1707912600000|2024-02-14 12:10:00|31469|31427|31471|31429|31472.5|31430.5|31468.5|31426.5|25
1707912900000|2024-02-14 12:15:00|31471.5|31429.5|31471|31429|31474|31432|31470.5|31428.5|53
1707913200000|2024-02-14 12:20:00|31470.5|31428.5|31470.5|31428.5|31475|31433|31470.5|31428.5|24
1707913500000|2024-02-14 12:25:00|31470|31428|31472.5|31430.5|31472.5|31430.5|31470|31428|16
1707913800000|2024-02-14 12:30:00|31472|31430|31470|31441|31478.5|31444|31469|31430|32
1707914100000|2024-02-14 12:35:00|31469|31440|31473.5|31438.5|31473.5|31443|31469|31438.5|13
1707914400000|2024-02-14 12:40:00|31477|31442|31472|31437|31478|31443|31470|31435|33
1707914700000|2024-02-14 12:45:00|31471.5|31436.5|31472|31437|31472.5|31437.5|31470.5|31435.5|13
1707915000000|2024-02-14 12:50:00|31471.5|31436.5|31472.5|31437.5|31473.5|31438.5|31471.5|31436.5|7
1707915300000|2024-02-14 12:55:00|31473|31438|31473|31438|31473.5|31438.5|31471|31436|30
1707915600000|2024-02-14 13:00:00|31472.5|31437.5|31461|31426|31473|31438|31457.5|31422.5|45
1707915900000|2024-02-14 13:05:00|31458.5|31423.5|31454.5|31419.5|31458.5|31423.5|31454.5|31419.5|25
1707916200000|2024-02-14 13:10:00|31455|31420|31456.5|31421.5|31456.5|31429|31447.5|31420|20
1707916500000|2024-02-14 13:15:00|31457|31422|31455.5|31435.5|31461|31436|31452.5|31422|40
1707916800000|2024-02-14 13:20:00|31456|31436|31456.5|31436.5|31458|31438|31456|31436|21
1707917100000|2024-02-14 13:25:00|31457|31437|31457|31437|31457.5|31437.5|31456.5|31436.5|7
1707917400000|2024-02-14 13:30:00|31456.5|31436.5|31478|31443|31478|31446.5|31456|31435.5|46
1707917700000|2024-02-14 13:35:00|31477.5|31442.5|31475|31440|31478.5|31443.5|31474.5|31439.5|32
1707918000000|2024-02-14 13:40:00|31475.5|31440.5|31483.5|31448.5|31486.5|31451.5|31475.5|31440.5|32
1707918300000|2024-02-14 13:45:00|31484|31449|31488.5|31453.5|31489|31454|31480.5|31445.5|35
1707918600000|2024-02-14 13:50:00|31489|31454|31488.5|31453.5|31489|31454|31487.5|31452.5|8
1707918900000|2024-02-14 13:55:00|31489|31454|31485.5|31450.5|31489|31454|31485|31450|10
1707919200000|2024-02-14 14:00:00|31486|31451|31483|31448|31488|31453|31482.5|31447.5|47
1707919500000|2024-02-14 14:05:00|31476|31456|31474|31454|31476|31456|31473.5|31453.5|12
1707919800000|2024-02-14 14:10:00|31473|31453|31474.5|31454.5|31475.5|31455.5|31473|31453|19
1707920100000|2024-02-14 14:15:00|31481.5|31446.5|31481|31446|31482|31447|31481|31446|6
1707920400000|2024-02-14 14:20:00|31481.5|31446.5|31480.5|31445.5|31481.5|31446.5|31480.5|31445.5|3
1707920700000|2024-02-14 14:25:00|31480|31445|31469.5|31434.5|31480.5|31445.5|31455.5|31420.5|57
1707921000000|2024-02-14 14:30:00|31470|31435|31456.5|31421.5|31470|31435|31445|31410|112
1707921300000|2024-02-14 14:35:00|31456|31421|31456.5|31421.5|31458.5|31423.5|31453.5|31418.5|52
1707921600000|2024-02-14 14:40:00|31456|31421|31444|31409|31456|31421|31434.5|31399.5|74
1707921900000|2024-02-14 14:45:00|31443.5|31408.5|31435.5|31415.5|31444|31417.5|31434|31406|37
1707922200000|2024-02-14 14:50:00|31436|31416|31445|31410|31446.5|31418.5|31435.5|31409.5|28
1707922500000|2024-02-14 14:55:00|31444.5|31409.5|31446.5|31411.5|31448.5|31413.5|31444.5|31409.5|25
1707922800000|2024-02-14 15:00:00|31447|31412|31449|31414|31452|31417|31447|31412|33
1707923100000|2024-02-14 15:05:00|31449.5|31414.5|31445|31410|31451|31416|31444|31409|24
1707923400000|2024-02-14 15:10:00|31444.5|31409.5|31445|31410|31449|31414|31443.5|31408.5|39
1707923700000|2024-02-14 15:15:00|31445.5|31410.5|31448|31413|31455|31420|31445.5|31410.5|52
1707924000000|2024-02-14 15:20:00|31447|31412|31437.5|31402.5|31447.5|31424.5|31433.5|31401.5|73
1707924300000|2024-02-14 15:25:00|31438|31403|31427.5|31392.5|31438|31403|31426.5|31391.5|44
1707924600000|2024-02-14 15:30:00|31430.5|31395.5|31436.5|31401.5|31436.5|31401.5|31424|31389|60
1707924900000|2024-02-14 15:35:00|31437|31402|31433|31398|31438.5|31403.5|31416.5|31381.5|72
1707925200000|2024-02-14 15:40:00|31433.5|31398.5|31434.5|31399.5|31435|31400|31430|31395|32
1707925500000|2024-02-14 15:45:00|31435|31400|31432.5|31397.5|31436.5|31401.5|31432.5|31397.5|22
1707926100000|2024-02-14 15:55:00|31440|31420|31440|31420|31440|31420|31440|31420|1
1707926400000|2024-02-14 16:00:00|31440.5|31420.5|31441|31406|31447.5|31421.5|31429.5|31406|48
1707926700000|2024-02-14 16:05:00|31441.5|31406.5|31435.5|31400.5|31441.5|31406.5|31433.5|31398.5|25
1707927000000|2024-02-14 16:10:00|31435|31400|31425.5|31405.5|31435|31408.5|31423.5|31399.5|17
1707927300000|2024-02-14 16:15:00|31425|31405|31425.5|31405.5|31425.5|31405.5|31425|31405|6
1707927600000|2024-02-14 16:20:00|31426|31406|31426|31406|31426.5|31406.5|31426|31406|5
1707927900000|2024-02-14 16:25:00|31426.5|31406.5|31441|31421|31441|31421|31426|31406|8
1707928200000|2024-02-14 16:30:00|31440.5|31420.5|31425|31405|31440.5|31420.5|31425|31405|24
1707928500000|2024-02-14 16:35:00|31424.5|31404.5|31420.5|31400.5|31425.5|31405.5|31418|31398|46
1707928800000|2024-02-14 16:40:00|31420|31400|31426|31406|31426|31406|31418|31398|52
1707929100000|2024-02-14 16:45:00|31425.5|31405.5|31425.5|31405.5|31427|31407|31425.5|31405.5|15
1707929400000|2024-02-14 16:50:00|31426|31406|31410.5|31390.5|31426|31406|31398.5|31378.5|53
1707929700000|2024-02-14 16:55:00|31412|31392|31406|31386|31412.5|31392.5|31404.5|31384.5|27
1707930000000|2024-02-14 17:00:00|31406.5|31386.5|31417.5|31397.5|31417.5|31397.5|31406.5|31386.5|38
1707930300000|2024-02-14 17:05:00|31428|31393|31420|31400|31435.5|31407|31414|31387|64
1707930600000|2024-02-14 17:10:00|31419.5|31399.5|31413.5|31393.5|31420.5|31400.5|31413.5|31393.5|35
1707930900000|2024-02-14 17:15:00|31414|31394|31416|31396|31416.5|31396.5|31412.5|31392.5|17
1707931200000|2024-02-14 17:20:00|31416.5|31396.5|31417|31397|31418|31398|31416|31396|10
1707931500000|2024-02-14 17:25:00|31417.5|31397.5|31414.5|31394.5|31417.5|31397.5|31414|31394|12
1707931800000|2024-02-14 17:30:00|31414|31394|31401|31381|31414.5|31394.5|31401|31381|17
1707932100000|2024-02-14 17:35:00|31400.5|31380.5|31398|31378|31404.5|31384.5|31397|31377|65
1707932400000|2024-02-14 17:40:00|31397.5|31377.5|31394|31374|31399|31379|31393|31373|35
1707932700000|2024-02-14 17:45:00|31394.5|31374.5|31390.5|31370.5|31395|31375|31387|31367|28
1707933000000|2024-02-14 17:50:00|31390|31370|31376.5|31356.5|31396.5|31371|31371|31342.5|35
1707933300000|2024-02-14 17:55:00|31376|31356|31378|31358|31378.5|31358.5|31369.5|31349.5|29
1707933600000|2024-02-14 18:00:00|31379.5|31359.5|31380|31360|31392.5|31372.5|31379.5|31359.5|29
1707933900000|2024-02-14 18:05:00|31379.5|31359.5|31391.5|31371.5|31395|31371.5|31379.5|31352|20
1707934200000|2024-02-14 18:10:00|31392|31372|31391|31371|31399|31376|31390|31361.5|27
1707934500000|2024-02-14 18:15:00|31391.5|31371.5|31392|31372|31392|31372|31390.5|31370.5|10
1707934800000|2024-02-14 18:20:00|31394|31374|31393.5|31373.5|31394.5|31374.5|31393.5|31373.5|8
1707935100000|2024-02-14 18:25:00|31393|31373|31394.5|31374.5|31394.5|31374.5|31393|31373|10
1707935400000|2024-02-14 18:30:00|31394|31374|31393|31373|31394|31374|31393|31373|5
1707935700000|2024-02-14 18:35:00|31391|31371|31383.5|31363.5|31391|31371|31383.5|31363.5|13
1707936000000|2024-02-14 18:40:00|31384|31364|31378|31358|31384.5|31364.5|31377.5|31357.5|6
1707936300000|2024-02-14 18:45:00|31377.5|31357.5|31380.5|31360.5|31381|31361|31374.5|31354.5|31
1707936600000|2024-02-14 18:50:00|31380|31360|31390.5|31355.5|31390.5|31363|31379|31355.5|23
1707936900000|2024-02-14 18:55:00|31390|31355|31392|31357|31392|31357|31390|31355|13
1707937200000|2024-02-14 19:00:00|31392.5|31357.5|31381.5|31361.5|31392.5|31361.5|31379.5|31351.5|41
1707937500000|2024-02-14 19:05:00|31381|31361|31392|31372|31392|31372|31381|31361|12
1707937800000|2024-02-14 19:10:00|31391.5|31371.5|31380|31360|31392.5|31372.5|31380|31360|16
1707938100000|2024-02-14 19:15:00|31379.5|31359.5|31378.5|31358.5|31381|31361|31376.5|31356.5|29
1707938400000|2024-02-14 19:20:00|31379|31359|31380.5|31360.5|31381.5|31361.5|31379|31359|7
1707938700000|2024-02-14 19:25:00|31381|31361|31379|31359|31382|31362|31379|31359|37
1707939000000|2024-02-14 19:30:00|31378.5|31358.5|31378|31358|31378.5|31358.5|31377|31357|12
1707939300000|2024-02-14 19:35:00|31377.5|31357.5|31378|31358|31378|31358|31377.5|31357.5|4
1707939600000|2024-02-14 19:40:00|31377.5|31357.5|31379|31359|31379.5|31359.5|31377.5|31357.5|6
1707939900000|2024-02-14 19:45:00|31379.5|31359.5|31375.5|31355.5|31381|31361|31375.5|31355.5|35
1707940200000|2024-02-14 19:50:00|31376|31356|31375|31355|31376.5|31356.5|31374|31354|9
1707940500000|2024-02-14 19:55:00|31374.5|31354.5|31370.5|31350.5|31374.5|31354.5|31370.5|31350.5|15
1707940800000|2024-02-14 20:00:00|31370|31350|31370|31350|31370|31350|31369.5|31349.5|7
1707941100000|2024-02-14 20:05:00|31370.5|31350.5|31364|31329|31372|31350.5|31340.5|31320|65
1707941400000|2024-02-14 20:10:00|31359.5|31324.5|31356|31321|31363|31328|31353|31318|48
1707941700000|2024-02-14 20:15:00|31355.5|31320.5|31354|31319|31357.5|31322.5|31351|31316|35
1707942000000|2024-02-14 20:20:00|31354.5|31319.5|31360|31324|31360|31325|31354|31319|29
1707942300000|2024-02-14 20:25:00|31361|31323|31366|31331|31368.5|31333.5|31360|31323|30
1707942600000|2024-02-14 20:30:00|31366.5|31331.5|31376.5|31341.5|31377|31342|31362|31327|62
1707942900000|2024-02-14 20:35:00|31376|31341|31364.5|31329.5|31376|31341|31364|31329|33
1707943200000|2024-02-14 20:40:00|31365|31330|31362.5|31327.5|31366.5|31334.5|31352|31319.5|73
1707943500000|2024-02-14 20:45:00|31362|31327|31362|31327|31365|31330|31362|31327|23
1707943800000|2024-02-14 20:50:00|31362.5|31327.5|31364.5|31329.5|31368.5|31333.5|31359.5|31324.5|40
1707944100000|2024-02-14 20:55:00|31369.5|31334.5|31360|31325|31369.5|31334.5|31359|31324|45
1707962400000|2024-02-15 02:00:00|31330.5|31310.5|31315|31295|31330.5|31310.5|31314.5|31285.5|54
1707962700000|2024-02-15 02:05:00|31315.5|31295.5|31314.5|31294.5|31316|31296|31312.5|31292.5|18
1707963000000|2024-02-15 02:10:00|31316|31296|31320.5|31300.5|31320.5|31300.5|31316|31296|21
1707963300000|2024-02-15 02:15:00|31321|31301|31328|31308|31328|31308|31320.5|31300.5|16
1707963600000|2024-02-15 02:20:00|31327.5|31307.5|31330|31310|31332.5|31312.5|31326.5|31306.5|30
1707963900000|2024-02-15 02:25:00|31329.5|31309.5|31328|31308|31330|31310|31325.5|31305.5|26
1707964200000|2024-02-15 02:30:00|31328.5|31308.5|31327.5|31307.5|31332.5|31312.5|31327.5|31307.5|11
1707964500000|2024-02-15 02:35:00|31327|31307|31319.5|31299.5|31328.5|31308.5|31319.5|31299.5|18
1707964800000|2024-02-15 02:40:00|31319|31299|31328|31308|31328|31308|31318.5|31298.5|28
1707965100000|2024-02-15 02:45:00|31327.5|31307.5|31337.5|31317.5|31337.5|31317.5|31327.5|31307.5|32
1707965400000|2024-02-15 02:50:00|31335.5|31315.5|31337|31317|31340|31320|31331|31311|25
1707965700000|2024-02-15 02:55:00|31336.5|31316.5|31334|31314|31342.5|31322.5|31334|31314|23
1707966000000|2024-02-15 03:00:00|31333.5|31313.5|31335|31315|31335|31315|31333|31313|24
1707966300000|2024-02-15 03:05:00|31335.5|31315.5|31334|31314|31335.5|31315.5|31334|31314|19
1707966600000|2024-02-15 03:10:00|31333.5|31313.5|31332.5|31312.5|31334.5|31314.5|31331.5|31311.5|23
1707966900000|2024-02-15 03:15:00|31333|31313|31337.5|31317.5|31337.5|31317.5|31332.5|31312.5|15
1707967200000|2024-02-15 03:20:00|31338|31318|31340|31320|31342.5|31322.5|31337.5|31317.5|8
1707967500000|2024-02-15 03:25:00|31339.5|31319.5|31341.5|31321.5|31342.5|31322.5|31337.5|31317.5|15
1707967800000|2024-02-15 03:30:00|31338.5|31318.5|31338|31318|31342.5|31322.5|31337|31317|16
1707968100000|2024-02-15 03:35:00|31338.5|31318.5|31338|31318|31338.5|31318.5|31338|31318|4
1707968400000|2024-02-15 03:40:00|31338.5|31318.5|31343.5|31323.5|31343.5|31323.5|31337.5|31317.5|32
1707968700000|2024-02-15 03:45:00|31343|31323|31343|31323|31343.5|31323.5|31340.5|31320.5|33
1707969000000|2024-02-15 03:50:00|31343.5|31323.5|31359.5|31339.5|31359.5|31339.5|31343|31323|40
1707969300000|2024-02-15 03:55:00|31359|31339|31359.5|31339.5|31359.5|31339.5|31358|31338|23
1707969600000|2024-02-15 04:00:00|31359|31339|31359|31339|31359.5|31339.5|31357.5|31337.5|33
1707969900000|2024-02-15 04:05:00|31358.5|31338.5|31359|31339|31359|31339|31357|31337|16
1707970200000|2024-02-15 04:10:00|31359.5|31339.5|31359.5|31339.5|31359.5|31339.5|31358.5|31338.5|13
1707970500000|2024-02-15 04:15:00|31358.5|31338.5|31360|31340|31363.5|31343.5|31358|31338|16
1707970800000|2024-02-15 04:20:00|31359.5|31339.5|31376.5|31356.5|31377|31357|31359.5|31339.5|39
1707971100000|2024-02-15 04:25:00|31377|31357|31376.5|31356.5|31380|31360|31375.5|31355.5|54
1707971400000|2024-02-15 04:30:00|31376|31356|31396|31376|31399|31379|31376|31356|40
1707971700000|2024-02-15 04:35:00|31396.5|31376.5|31395.5|31375.5|31396.5|31376.5|31395|31375|5
1707972000000|2024-02-15 04:40:00|31396.5|31376.5|31395|31375|31397|31377|31395|31375|6
1707972300000|2024-02-15 04:45:00|31395.5|31375.5|31388.5|31368.5|31395.5|31375.5|31388.5|31368.5|13
1707972600000|2024-02-15 04:50:00|31387.5|31367.5|31371.5|31351.5|31388.5|31368.5|31370|31350|41
1707972900000|2024-02-15 04:55:00|31372|31352|31371.5|31351.5|31372|31352|31365.5|31345.5|13
1707973200000|2024-02-15 05:00:00|31372.5|31352.5|31369.5|31349.5|31374|31354|31369.5|31349.5|21
1707973500000|2024-02-15 05:05:00|31365|31345|31365|31345|31366|31346|31365|31345|4
1707973800000|2024-02-15 05:10:00|31367|31347|31367.5|31347.5|31367.5|31347.5|31367|31347|2
1707974100000|2024-02-15 05:15:00|31368|31348|31368|31348|31368|31348|31367.5|31347.5|5
1707974400000|2024-02-15 05:20:00|31367.5|31347.5|31368|31348|31368|31348|31367.5|31347.5|4
1707974700000|2024-02-15 05:25:00|31367.5|31347.5|31367.5|31347.5|31367.5|31347.5|31367|31347|7
1707975000000|2024-02-15 05:30:00|31367|31347|31367.5|31347.5|31368|31348|31367|31347|12
1707975300000|2024-02-15 05:35:00|31367|31347|31367.5|31347.5|31368.5|31348.5|31367|31347|8
1707975600000|2024-02-15 05:40:00|31368|31348|31376|31356|31376.5|31356.5|31367.5|31347.5|14
1707975900000|2024-02-15 05:45:00|31375.5|31355.5|31382.5|31362.5|31382.5|31362.5|31375.5|31355.5|14
1707976200000|2024-02-15 05:50:00|31381.5|31361.5|31380.5|31360.5|31383|31363|31380.5|31360.5|20
1707976500000|2024-02-15 05:55:00|31381.5|31361.5|31369|31349|31382.5|31362.5|31369|31349|23
1707976800000|2024-02-15 06:00:00|31369.5|31349.5|31373|31353|31373|31353|31367.5|31347.5|17
1707977100000|2024-02-15 06:05:00|31372.5|31352.5|31353.5|31333.5|31373|31353|31352.5|31332.5|44
1707977400000|2024-02-15 06:10:00|31351.5|31331.5|31352|31332|31354.5|31334.5|31351.5|31331.5|20
1707977700000|2024-02-15 06:15:00|31352.5|31332.5|31337.5|31317.5|31352.5|31332.5|31335.5|31315.5|41
1707978000000|2024-02-15 06:20:00|31336|31316|31343.5|31323.5|31347.5|31327.5|31332.5|31312.5|51
1707978300000|2024-02-15 06:25:00|31344|31324|31341|31321|31346.5|31326.5|31338|31318|33
1707978600000|2024-02-15 06:30:00|31340.5|31320.5|31337.5|31317.5|31340.5|31320.5|31337.5|31317.5|13
1707978900000|2024-02-15 06:35:00|31338|31318|31336.5|31316.5|31338.5|31318.5|31332.5|31312.5|42
1707979200000|2024-02-15 06:40:00|31337|31317|31354|31334|31354|31334|31336.5|31316.5|48
1707979500000|2024-02-15 06:45:00|31353|31333|31360.5|31340.5|31365|31345|31353|31333|59
1707979800000|2024-02-15 06:50:00|31360|31340|31362|31342|31362|31342|31353|31333|28
1707980100000|2024-02-15 06:55:00|31361.5|31341.5|31365.5|31345.5|31367.5|31347.5|31361|31341|22
1707980400000|2024-02-15 07:00:00|31366|31346|31365.5|31345.5|31370.5|31350.5|31365.5|31345.5|56
1707980700000|2024-02-15 07:05:00|31365|31345|31364.5|31344.5|31366.5|31346.5|31363|31343|18
1707981000000|2024-02-15 07:10:00|31367|31347|31365.5|31345.5|31367.5|31347.5|31363.5|31343.5|9
1707981300000|2024-02-15 07:15:00|31366|31346|31366.5|31346.5|31367|31347|31365|31345|24
1707981600000|2024-02-15 07:20:00|31367|31347|31366|31346|31369.5|31349.5|31365.5|31345.5|23
1707981900000|2024-02-15 07:25:00|31365.5|31345.5|31363|31343|31366|31346|31363|31343|35
1707982200000|2024-02-15 07:30:00|31362.5|31342.5|31362|31342|31366.5|31346.5|31357|31337|48
1707982500000|2024-02-15 07:35:00|31361.5|31341.5|31363.5|31343.5|31364|31344|31360|31340|20
1707982800000|2024-02-15 07:40:00|31363|31343|31366|31346|31366|31346|31363|31343|16
1707983100000|2024-02-15 07:45:00|31364|31344|31363|31343|31365|31345|31357.5|31337.5|36
1707983400000|2024-02-15 07:50:00|31363.5|31343.5|31361|31341|31363.5|31343.5|31360.5|31340.5|17
1707983700000|2024-02-15 07:55:00|31360.5|31340.5|31363|31343|31363|31343|31360.5|31340.5|22
1707984000000|2024-02-15 08:00:00|31365|31345|31361.5|31341.5|31366|31346|31360.5|31340.5|21
1707984300000|2024-02-15 08:05:00|31361|31341|31358|31338|31363|31343|31358|31338|54
1707984600000|2024-02-15 08:10:00|31356|31336|31351|31331|31360.5|31340.5|31350.5|31330.5|46
1707984900000|2024-02-15 08:15:00|31351.5|31331.5|31344.5|31324.5|31356|31336|31341.5|31321.5|62
1707985200000|2024-02-15 08:20:00|31344|31324|31348|31328|31349|31329|31344|31324|36
1707985500000|2024-02-15 08:25:00|31348.5|31328.5|31351.5|31331.5|31351.5|31331.5|31348.5|31328.5|17
1707985800000|2024-02-15 08:30:00|31351|31331|31353|31333|31354|31334|31350.5|31330.5|20
1707986100000|2024-02-15 08:35:00|31353.5|31333.5|31353.5|31333.5|31354|31334|31353.5|31333.5|3
1707986700000|2024-02-15 08:45:00|31354|31334|31355.5|31335.5|31356|31336|31354|31334|8
1707987000000|2024-02-15 08:50:00|31356|31336|31361.5|31341.5|31363|31343|31356|31336|13
1707987300000|2024-02-15 08:55:00|31361|31341|31365|31345|31365.5|31345.5|31360.5|31340.5|11
1707987600000|2024-02-15 09:00:00|31365.5|31345.5|31371|31351|31371|31351|31364|31344|15
1707987900000|2024-02-15 09:05:00|31371.5|31351.5|31372|31352|31372|31352|31371.5|31351.5|2
1707988200000|2024-02-15 09:10:00|31372.5|31352.5|31370.5|31350.5|31373|31353|31370.5|31350.5|7
1707988500000|2024-02-15 09:15:00|31370|31350|31351|31331|31370.5|31350.5|31350|31330|35
1707988800000|2024-02-15 09:20:00|31354|31334|31353|31333|31355|31335|31353|31333|10
1707989100000|2024-02-15 09:25:00|31353.5|31333.5|31352.5|31332.5|31353.5|31333.5|31352.5|31332.5|5
1707989700000|2024-02-15 09:35:00|31352|31332|31351|31331|31352|31332|31349.5|31329.5|5
1707990000000|2024-02-15 09:40:00|31350|31330|31349.5|31329.5|31350|31330|31349|31329|4
1707990300000|2024-02-15 09:45:00|31350|31330|31355|31335|31355|31335|31350|31330|6
1707990600000|2024-02-15 09:50:00|31355.5|31335.5|31355|31335|31355.5|31335.5|31354.5|31334.5|8
1707990900000|2024-02-15 09:55:00|31354.5|31334.5|31352.5|31332.5|31355|31335|31352|31332|7
1707991200000|2024-02-15 10:00:00|31353|31333|31350.5|31330.5|31353.5|31333.5|31350.5|31330.5|7
1707991500000|2024-02-15 10:05:00|31351.5|31331.5|31352.5|31332.5|31352.5|31332.5|31351.5|31331.5|5
1707991800000|2024-02-15 10:10:00|31356.5|31336.5|31357|31337|31359|31339|31356.5|31336.5|9
1707992100000|2024-02-15 10:15:00|31357.5|31337.5|31355.5|31335.5|31358|31338|31355.5|31335.5|13
1707992400000|2024-02-15 10:20:00|31355|31335|31352.5|31332.5|31355|31335|31352.5|31332.5|7
1707992700000|2024-02-15 10:25:00|31352|31332|31352|31332|31352.5|31332.5|31352|31332|5
1707993000000|2024-02-15 10:30:00|31352.5|31332.5|31353|31333|31353|31333|31352|31332|6
1707993300000|2024-02-15 10:35:00|31352.5|31332.5|31352.5|31332.5|31352.5|31332.5|31352.5|31332.5|1
1707993600000|2024-02-15 10:40:00|31352|31332|31351.5|31331.5|31353|31333|31349.5|31329.5|12
1707993900000|2024-02-15 10:45:00|31351|31331|31351.5|31331.5|31351.5|31331.5|31351|31331|2
1707994200000|2024-02-15 10:50:00|31351|31331|31346.5|31326.5|31351|31331|31346.5|31326.5|7
1707994500000|2024-02-15 10:55:00|31347|31327|31338|31318|31347|31327|31338|31318|17
1707994800000|2024-02-15 11:00:00|31338.5|31318.5|31343.5|31323.5|31349|31329|31338.5|31318.5|20
1707995100000|2024-02-15 11:05:00|31343|31323|31343.5|31323.5|31343.5|31323.5|31342.5|31322.5|4
1707995400000|2024-02-15 11:10:00|31343|31323|31343|31323|31343|31323|31341.5|31321.5|15
1707995700000|2024-02-15 11:15:00|31343.5|31323.5|31343.5|31323.5|31344|31324|31343.5|31323.5|3
1707996000000|2024-02-15 11:20:00|31343|31323|31346|31326|31346.5|31326.5|31342.5|31322.5|13
1707996300000|2024-02-15 11:25:00|31345.5|31325.5|31333|31313|31345.5|31325.5|31333|31313|18
1707996600000|2024-02-15 11:30:00|31332.5|31312.5|31333|31313|31333|31313|31332.5|31312.5|4
1707996900000|2024-02-15 11:35:00|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|1
1707997200000|2024-02-15 11:40:00|31332|31312|31332.5|31312.5|31332.5|31312.5|31332|31312|2
1707997500000|2024-02-15 11:45:00|31332|31312|31332|31312|31332|31312|31331.5|31311.5|7
1707997800000|2024-02-15 11:50:00|31331.5|31311.5|31331.5|31311.5|31332.5|31312.5|31330.5|31310.5|17
1707998100000|2024-02-15 11:55:00|31332|31312|31333.5|31313.5|31333.5|31313.5|31332|31312|4
1707998400000|2024-02-15 12:00:00|31334|31314|31335|31315|31350|31323|31333.5|31307.5|37
1707998700000|2024-02-15 12:05:00|31335.5|31315.5|31338|31318|31338|31318|31334.5|31314.5|10
1707999000000|2024-02-15 12:10:00|31337.5|31317.5|31335|31315|31345.5|31317.5|31335|31307.5|12
1707999300000|2024-02-15 12:15:00|31334.5|31314.5|31333|31313|31335.5|31315.5|31330|31310|19
1707999600000|2024-02-15 12:20:00|31332.5|31312.5|31333|31313|31333.5|31313.5|31332.5|31312.5|8
1707999900000|2024-02-15 12:25:00|31332.5|31312.5|31329.5|31309.5|31333|31313|31329.5|31309.5|12
1708000200000|2024-02-15 12:30:00|31330|31310|31326.5|31306.5|31330.5|31310.5|31326.5|31306.5|21
1708000500000|2024-02-15 12:35:00|31327|31307|31321.5|31301.5|31327.5|31307.5|31317|31297|16
1708000800000|2024-02-15 12:40:00|31322.5|31302.5|31324|31304|31325.5|31305.5|31322.5|31302.5|10
1708001100000|2024-02-15 12:45:00|31323.5|31303.5|31323.5|31303.5|31325|31305|31317|31297|20
1708001400000|2024-02-15 12:50:00|31320|31300|31324.5|31304.5|31325|31305|31320|31300|9
1708001700000|2024-02-15 12:55:00|31324|31304|31319|31299|31324|31304|31315|31295|12
1708002000000|2024-02-15 13:00:00|31318.5|31298.5|31324.5|31304.5|31325.5|31305.5|31318.5|31298.5|13
1708002300000|2024-02-15 13:05:00|31325|31305|31326.5|31306.5|31327.5|31307.5|31324.5|31304.5|37
1708002600000|2024-02-15 13:10:00|31326|31306|31326.5|31306.5|31326.5|31306.5|31323.5|31303.5|15
1708002900000|2024-02-15 13:15:00|31327|31307|31326.5|31306.5|31330.5|31310.5|31326.5|31306.5|14
1708003200000|2024-02-15 13:20:00|31327|31307|31330|31310|31330|31310|31325|31305|30
1708003500000|2024-02-15 13:25:00|31330.5|31310.5|31376.5|31334.5|31380.5|31338.5|31329.5|31300|144
1708003800000|2024-02-15 13:30:00|31376|31334|31331.5|31289.5|31378.5|31336.5|31316.5|31274.5|179
1708004100000|2024-02-15 13:35:00|31326|31284|31294|31274|31332|31290|31293.5|31273.5|41
1708004400000|2024-02-15 13:40:00|31293.5|31273.5|31286|31266|31293.5|31273.5|31285|31265|56
1708004700000|2024-02-15 13:45:00|31286.5|31266.5|31284.5|31264.5|31287|31267|31276.5|31256.5|70
1708005000000|2024-02-15 13:50:00|31285|31265|31301.5|31281.5|31304|31284|31285|31265|52
1708005300000|2024-02-15 13:55:00|31301|31281|31296|31276|31301.5|31281.5|31295|31275|48
1708005600000|2024-02-15 14:00:00|31297|31277|31300|31280|31302|31282|31297|31277|23
1708005900000|2024-02-15 14:05:00|31300.5|31280.5|31305|31285|31305|31285|31300|31280|38
1708006200000|2024-02-15 14:10:00|31304|31284|31317|31282|31342.5|31307.5|31304|31272.5|79
1708006500000|2024-02-15 14:15:00|31314|31279|31311.5|31291.5|31314|31293|31306|31276.5|32
1708006800000|2024-02-15 14:20:00|31311|31291|31310|31290|31311.5|31291.5|31304.5|31284.5|29
1708007100000|2024-02-15 14:25:00|31310.5|31290.5|31309.5|31289.5|31311|31291|31309|31289|19
1708007400000|2024-02-15 14:30:00|31309|31289|31291|31271|31310.5|31290.5|31290.5|31270.5|59
1708007700000|2024-02-15 14:35:00|31290.5|31270.5|31292|31272|31298|31278|31288.5|31268.5|40
1708008000000|2024-02-15 14:40:00|31291.5|31271.5|31291|31271|31294.5|31274.5|31285|31265|46
1708008300000|2024-02-15 14:45:00|31290.5|31270.5|31298.5|31278.5|31298.5|31278.5|31290|31270|49
1708008600000|2024-02-15 14:50:00|31298|31278|31296.5|31276.5|31298.5|31278.5|31290|31270|54
1708008900000|2024-02-15 14:55:00|31297|31277|31297|31277|31297|31277|31291.5|31271.5|34
1708009200000|2024-02-15 15:00:00|31297.5|31277.5|31295|31275|31299.5|31279.5|31291.5|31271.5|29
1708009500000|2024-02-15 15:05:00|31295.5|31275.5|31288|31268|31296.5|31276.5|31288|31268|34
1708009800000|2024-02-15 15:10:00|31288.5|31268.5|31287.5|31267.5|31289.5|31269.5|31287.5|31267.5|11
1708010100000|2024-02-15 15:15:00|31288|31268|31288|31268|31288.5|31268.5|31287.5|31267.5|5
1708010400000|2024-02-15 15:20:00|31288.5|31268.5|31291.5|31271.5|31292|31272|31288|31268|21
1708010700000|2024-02-15 15:25:00|31292|31272|31296|31276|31296|31276|31287.5|31267.5|29
1708011000000|2024-02-15 15:30:00|31295.5|31275.5|31295|31275|31296|31276|31292|31272|26
1708011300000|2024-02-15 15:35:00|31294.5|31274.5|31298|31278|31299.5|31279.5|31294.5|31274.5|19
1708011600000|2024-02-15 15:40:00|31298.5|31278.5|31310.5|31290.5|31314|31294|31298|31278|28
1708011900000|2024-02-15 15:45:00|31310|31290|31310|31290|31315.5|31295.5|31308.5|31288.5|20
1708012200000|2024-02-15 15:50:00|31309.5|31289.5|31304.5|31284.5|31309.5|31289.5|31303|31283|20
1708012500000|2024-02-15 15:55:00|31305.5|31285.5|31316|31296|31319.5|31299.5|31305.5|31285.5|68
1708012800000|2024-02-15 16:00:00|31315.5|31295.5|31308|31288|31334.5|31313|31302.5|31281|116
1708013100000|2024-02-15 16:05:00|31308.5|31288.5|31323|31288|31323.5|31289.5|31308.5|31282|35
1708013400000|2024-02-15 16:10:00|31322.5|31287.5|31313|31293|31323|31293.5|31310|31281.5|42
1708013700000|2024-02-15 16:15:00|31313.5|31293.5|31310|31290|31315|31295|31309|31289|35
1708014000000|2024-02-15 16:20:00|31309.5|31289.5|31307.5|31287.5|31310|31290|31306|31286|36
1708014300000|2024-02-15 16:25:00|31308.5|31288.5|31320.5|31300.5|31320.5|31300.5|31308.5|31288.5|53
1708014600000|2024-02-15 16:30:00|31321|31301|31319.5|31299.5|31322|31302|31319.5|31299.5|20
1708014900000|2024-02-15 16:35:00|31319|31299|31309|31289|31319|31299|31308.5|31288.5|26
1708015200000|2024-02-15 16:40:00|31309.5|31289.5|31313|31293|31316|31296|31309.5|31289.5|32
1708015500000|2024-02-15 16:45:00|31313.5|31293.5|31314.5|31294.5|31315.5|31295.5|31313.5|31293.5|13
1708015800000|2024-02-15 16:50:00|31314|31294|31323.5|31303.5|31326.5|31306.5|31314|31294|23
1708016100000|2024-02-15 16:55:00|31324|31304|31327|31307|31348|31328|31323.5|31303.5|56
1708016400000|2024-02-15 17:00:00|31326.5|31306.5|31323.5|31303.5|31328.5|31308.5|31323.5|31303.5|56
1708016700000|2024-02-15 17:05:00|31320|31300|31322|31302|31323|31303|31319.5|31299.5|27
1708017000000|2024-02-15 17:10:00|31321.5|31301.5|31323.5|31303.5|31323.5|31303.5|31321.5|31301.5|13
1708017300000|2024-02-15 17:15:00|31323|31303|31320.5|31300.5|31323.5|31303.5|31319.5|31299.5|41
1708017600000|2024-02-15 17:20:00|31321|31301|31320.5|31300.5|31321.5|31301.5|31320.5|31300.5|8
1708017900000|2024-02-15 17:25:00|31321|31301|31319.5|31299.5|31322|31302|31319.5|31299.5|16
1708018200000|2024-02-15 17:30:00|31320|31300|31320|31300|31320.5|31300.5|31319.5|31299.5|17
1708018500000|2024-02-15 17:35:00|31319.5|31299.5|31320.5|31300.5|31321.5|31301.5|31318.5|31298.5|27
1708018800000|2024-02-15 17:40:00|31320|31300|31318.5|31298.5|31320.5|31300.5|31318|31298|20
1708019100000|2024-02-15 17:45:00|31317.5|31297.5|31323.5|31303.5|31323.5|31303.5|31317.5|31297.5|36
1708019400000|2024-02-15 17:50:00|31323|31303|31322.5|31302.5|31323.5|31303.5|31322.5|31302.5|16
1708019700000|2024-02-15 17:55:00|31323|31303|31320.5|31300.5|31323.5|31303.5|31319|31299|27
1708020000000|2024-02-15 18:00:00|31320|31300|31322|31302|31322.5|31302.5|31318.5|31298.5|9
1708020300000|2024-02-15 18:05:00|31321.5|31301.5|31322|31302|31324|31304|31321|31301|26
1708020600000|2024-02-15 18:10:00|31316|31296|31314|31294|31316|31296|31312.5|31292.5|32
1708020900000|2024-02-15 18:15:00|31313.5|31293.5|31308|31288|31315.5|31295.5|31300.5|31280.5|67
1708021200000|2024-02-15 18:20:00|31310|31290|31309|31274|31321.5|31293.5|31307|31272|106
1708021500000|2024-02-15 18:25:00|31308.5|31273.5|31319|31284|31320|31285|31308.5|31273.5|80
1708021800000|2024-02-15 18:30:00|31318.5|31283.5|31318|31283|31322|31287|31308|31273|33
1708022100000|2024-02-15 18:35:00|31317.5|31282.5|31301.5|31266.5|31319|31284|31301.5|31266.5|37
1708022400000|2024-02-15 18:40:00|31302|31267|31302|31267|31302.5|31267.5|31302|31267|9
1708022700000|2024-02-15 18:45:00|31295|31275|31303.5|31268.5|31303.5|31276.5|31295|31268.5|7
1708023900000|2024-02-15 19:05:00|31304.5|31269.5|31303|31268|31304.5|31269.5|31302|31267|16
1708024200000|2024-02-15 19:10:00|31303.5|31268.5|31306|31271|31306|31271|31303|31268|19
1708024500000|2024-02-15 19:15:00|31305.5|31270.5|31307|31272|31308.5|31273.5|31305.5|31270.5|12
1708024800000|2024-02-15 19:20:00|31300|31280|31297.5|31277.5|31300.5|31280.5|31297|31277|9
1708025100000|2024-02-15 19:25:00|31298|31278|31285.5|31265.5|31298.5|31278.5|31285.5|31265.5|11
1708025400000|2024-02-15 19:30:00|31285|31265|31282|31262|31285.5|31265.5|31282|31262|24
1708025700000|2024-02-15 19:35:00|31281.5|31261.5|31281|31261|31282.5|31262.5|31279.5|31259.5|41
1708026000000|2024-02-15 19:40:00|31280.5|31260.5|31280.5|31260.5|31281|31261|31280|31260|5
1708026300000|2024-02-15 19:45:00|31279|31259|31283|31263|31284|31264|31278|31258|10
1708026600000|2024-02-15 19:50:00|31283.5|31263.5|31287.5|31267.5|31288|31268|31283.5|31263.5|6
1708026900000|2024-02-15 19:55:00|31288|31268|31288.5|31268.5|31289.5|31269.5|31286.5|31266.5|17
1708027200000|2024-02-15 20:00:00|31289|31269|31293|31273|31293.5|31273.5|31288.5|31268.5|7
1708027800000|2024-02-15 20:10:00|31295|31275|31294.5|31274.5|31299|31279|31294.5|31274.5|10
1708028100000|2024-02-15 20:15:00|31295|31275|31295.5|31275.5|31304.5|31284.5|31294.5|31274.5|19
1708028400000|2024-02-15 20:20:00|31296|31276|31299|31279|31300|31280|31296|31276|11
1708029000000|2024-02-15 20:30:00|31300|31280|31298.5|31278.5|31300|31280|31298|31278|6
1708029300000|2024-02-15 20:35:00|31298|31278|31292|31272|31298|31278|31292|31272|12
1708029600000|2024-02-15 20:40:00|31291.5|31271.5|31292|31272|31292|31272|31290.5|31270.5|10
1708029900000|2024-02-15 20:45:00|31291|31271|31291.5|31271.5|31292.5|31272.5|31290|31270|16
1708030200000|2024-02-15 20:50:00|31291|31271|31285.5|31265.5|31291.5|31271.5|31285.5|31265.5|19
1708030500000|2024-02-15 20:55:00|31292|31257|31290|31255|31292|31257|31289.5|31254.5|8
1708048800000|2024-02-16 02:00:00|31305|31285|31312|31292|31312|31292|31304|31284|42
1708049100000|2024-02-16 02:05:00|31312.5|31292.5|31320.5|31300.5|31320.5|31300.5|31308|31288|50
1708049400000|2024-02-16 02:10:00|31321.5|31301.5|31328.5|31308.5|31330.5|31310.5|31320|31300|33
1708049700000|2024-02-16 02:15:00|31329|31309|31328|31308|31329.5|31309.5|31328|31308|15
1708050000000|2024-02-16 02:20:00|31328.5|31308.5|31334|31314|31334.5|31314.5|31328|31308|22
1708050300000|2024-02-16 02:25:00|31335|31315|31344|31324|31347.5|31327.5|31334|31314|38
1708050600000|2024-02-16 02:30:00|31344.5|31324.5|31350.5|31330.5|31358|31338|31344.5|31324.5|31
1708050900000|2024-02-16 02:35:00|31352.5|31332.5|31353|31333|31353|31333|31348.5|31328.5|11
1708051200000|2024-02-16 02:40:00|31357.5|31337.5|31355.5|31335.5|31358.5|31338.5|31353|31333|16
1708051500000|2024-02-16 02:45:00|31354|31334|31358|31338|31358|31338|31353|31333|35
1708051800000|2024-02-16 02:50:00|31358.5|31338.5|31358.5|31338.5|31358.5|31338.5|31358.5|31338.5|1
1708052100000|2024-02-16 02:55:00|31354.5|31334.5|31349|31329|31358.5|31338.5|31347|31327|27
1708052400000|2024-02-16 03:00:00|31348.5|31328.5|31352.5|31332.5|31352.5|31332.5|31348.5|31328.5|21
1708052700000|2024-02-16 03:05:00|31350.5|31330.5|31346|31326|31350.5|31330.5|31344.5|31324.5|17
1708053000000|2024-02-16 03:10:00|31346.5|31326.5|31346|31326|31348|31328|31346|31326|23
1708053300000|2024-02-16 03:15:00|31346.5|31326.5|31348|31328|31349|31329|31346.5|31326.5|20
1708053600000|2024-02-16 03:20:00|31348.5|31328.5|31353|31333|31353|31333|31346|31326|26
1708053900000|2024-02-16 03:25:00|31352.5|31332.5|31352.5|31332.5|31353|31333|31351|31331|20
1708054200000|2024-02-16 03:30:00|31353|31333|31352.5|31332.5|31354.5|31334.5|31351.5|31331.5|19
1708054500000|2024-02-16 03:35:00|31353|31333|31353|31333|31354|31334|31352|31332|10
1708054800000|2024-02-16 03:40:00|31352.5|31332.5|31353|31333|31353.5|31333.5|31352.5|31332.5|7
1708055100000|2024-02-16 03:45:00|31352|31332|31352|31332|31353|31333|31351|31331|24
1708055400000|2024-02-16 03:50:00|31351.5|31331.5|31353.5|31333.5|31354|31334|31351|31331|12
1708055700000|2024-02-16 03:55:00|31358|31338|31351|31331|31358|31338|31348.5|31328.5|20
1708056000000|2024-02-16 04:00:00|31351.5|31331.5|31349|31329|31351.5|31331.5|31348|31328|15
1708056300000|2024-02-16 04:05:00|31348|31328|31352|31332|31353|31333|31347|31327|15
1708056600000|2024-02-16 04:10:00|31352.5|31332.5|31347.5|31327.5|31352.5|31332.5|31347|31327|22
1708056900000|2024-02-16 04:15:00|31347|31327|31342|31322|31347|31327|31338.5|31318.5|33
1708057200000|2024-02-16 04:20:00|31341.5|31321.5|31339.5|31319.5|31342|31322|31337.5|31317.5|21
1708057500000|2024-02-16 04:25:00|31339|31319|31336|31316|31339|31319|31334.5|31314.5|10
1708057800000|2024-02-16 04:30:00|31335|31315|31339|31319|31339|31319|31335|31315|31
1708058100000|2024-02-16 04:35:00|31338.5|31318.5|31339.5|31319.5|31340|31320|31338|31318|15
1708058400000|2024-02-16 04:40:00|31339|31319|31339|31319|31340|31320|31337.5|31317.5|22
1708058700000|2024-02-16 04:45:00|31338.5|31318.5|31334|31314|31339.5|31319.5|31333.5|31313.5|25
1708059000000|2024-02-16 04:50:00|31334.5|31314.5|31348.5|31328.5|31348.5|31328.5|31334.5|31314.5|17
1708059300000|2024-02-16 04:55:00|31348|31328|31348.5|31328.5|31350|31330|31347|31327|22
1708059600000|2024-02-16 05:00:00|31348|31328|31348.5|31328.5|31349.5|31329.5|31347.5|31327.5|10
1708059900000|2024-02-16 05:05:00|31348|31328|31349|31329|31349|31329|31347.5|31327.5|11
1708060200000|2024-02-16 05:10:00|31348.5|31328.5|31348.5|31328.5|31350|31330|31348|31328|8
1708060500000|2024-02-16 05:15:00|31348|31328|31350.5|31330.5|31350.5|31330.5|31348|31328|10
1708060800000|2024-02-16 05:20:00|31350|31330|31350.5|31330.5|31352.5|31332.5|31349.5|31329.5|18
1708061100000|2024-02-16 05:25:00|31349.5|31329.5|31351|31331|31351.5|31331.5|31348|31328|15
1708061400000|2024-02-16 05:30:00|31351.5|31331.5|31353|31333|31354|31334|31350|31330|17
1708061700000|2024-02-16 05:35:00|31348|31328|31343.5|31323.5|31349|31329|31343.5|31323.5|11
1708062000000|2024-02-16 05:40:00|31344|31324|31344|31324|31344.5|31324.5|31343|31323|6
1708062300000|2024-02-16 05:45:00|31343.5|31323.5|31343.5|31323.5|31343.5|31323.5|31342.5|31322.5|10
1708062600000|2024-02-16 05:50:00|31343|31323|31345|31325|31346|31326|31342.5|31322.5|21
1708062900000|2024-02-16 05:55:00|31344.5|31324.5|31345|31325|31346.5|31326.5|31344.5|31324.5|16
1708063200000|2024-02-16 06:00:00|31343.5|31323.5|31343|31323|31343.5|31323.5|31338|31318|29
1708063500000|2024-02-16 06:05:00|31342.5|31322.5|31338|31318|31342.5|31322.5|31338|31318|15
1708063800000|2024-02-16 06:10:00|31337.5|31317.5|31336|31316|31337.5|31317.5|31332|31312|70
1708064100000|2024-02-16 06:15:00|31335.5|31315.5|31337|31317|31337.5|31317.5|31332.5|31312.5|24
1708064400000|2024-02-16 06:20:00|31336.5|31316.5|31351|31331|31352|31332|31336.5|31316.5|40
1708064700000|2024-02-16 06:25:00|31350.5|31330.5|31350|31330|31352.5|31332.5|31348|31328|21
1708065000000|2024-02-16 06:30:00|31345|31325|31347|31327|31349.5|31329.5|31345|31325|16
1708065300000|2024-02-16 06:35:00|31346.5|31326.5|31352|31332|31352|31332|31346.5|31326.5|15
1708065600000|2024-02-16 06:40:00|31351.5|31331.5|31346.5|31326.5|31351.5|31331.5|31346.5|31326.5|6
1708065900000|2024-02-16 06:45:00|31347|31327|31346.5|31326.5|31347|31327|31346|31326|8
1708066200000|2024-02-16 06:50:00|31346|31326|31339.5|31319.5|31346|31326|31336.5|31316.5|25
1708066500000|2024-02-16 06:55:00|31340|31320|31341.5|31321.5|31341.5|31321.5|31340|31320|4
1708066800000|2024-02-16 07:00:00|31342|31322|31341|31321|31352.5|31332.5|31332.5|31312.5|54
1708067100000|2024-02-16 07:05:00|31341.5|31321.5|31343.5|31323.5|31347.5|31327.5|31340|31320|38
1708067400000|2024-02-16 07:10:00|31347|31327|31339|31319|31355.5|31335.5|31339|31319|22
1708067700000|2024-02-16 07:15:00|31340.5|31320.5|31341.5|31321.5|31347|31327|31340.5|31320.5|16
1708068000000|2024-02-16 07:20:00|31342|31322|31337.5|31317.5|31342|31322|31336.5|31316.5|14
1708068300000|2024-02-16 07:25:00|31338|31318|31339.5|31319.5|31341.5|31321.5|31338|31318|24
1708068600000|2024-02-16 07:30:00|31340|31320|31332.5|31312.5|31340|31320|31332|31312|29
1708068900000|2024-02-16 07:35:00|31332|31312|31331.5|31311.5|31332|31312|31330|31310|12
1708069200000|2024-02-16 07:40:00|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|1
1708069500000|2024-02-16 07:45:00|31333|31313|31333|31313|31333|31313|31332.5|31312.5|3
1708069800000|2024-02-16 07:50:00|31332.5|31312.5|31333.5|31313.5|31338|31318|31329|31309|26
1708070100000|2024-02-16 07:55:00|31333|31313|31333|31313|31335|31315|31332.5|31312.5|25
1708070400000|2024-02-16 08:00:00|31332.5|31312.5|31327.5|31307.5|31336.5|31316.5|31327|31307|19
1708070700000|2024-02-16 08:05:00|31327|31307|31330.5|31310.5|31331.5|31311.5|31326|31306|36
1708071000000|2024-02-16 08:10:00|31330|31310|31335.5|31315.5|31335.5|31315.5|31330|31310|14
1708071300000|2024-02-16 08:15:00|31336|31316|31345.5|31325.5|31346.5|31326.5|31335.5|31315.5|30
1708071600000|2024-02-16 08:20:00|31345|31325|31342|31322|31347|31327|31341|31321|41
1708071900000|2024-02-16 08:25:00|31342.5|31322.5|31334.5|31314.5|31343|31323|31333|31313|37
1708072200000|2024-02-16 08:30:00|31335|31315|31331.5|31311.5|31335|31315|31331|31311|10
1708072500000|2024-02-16 08:35:00|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|1
1708072800000|2024-02-16 08:40:00|31327|31307|31323.5|31303.5|31327|31307|31321.5|31301.5|14
1708073100000|2024-02-16 08:45:00|31324|31304|31324|31304|31324|31304|31323|31303|4
1708073400000|2024-02-16 08:50:00|31323.5|31303.5|31321|31301|31324.5|31304.5|31321|31301|17
1708073700000|2024-02-16 08:55:00|31321.5|31301.5|31321|31301|31323|31303|31321|31301|8
1708074000000|2024-02-16 09:00:00|31320.5|31300.5|31321|31301|31321|31301|31320.5|31300.5|2
1708074300000|2024-02-16 09:05:00|31320.5|31300.5|31322|31302|31322|31302|31320.5|31300.5|3
1708074600000|2024-02-16 09:10:00|31322.5|31302.5|31322.5|31302.5|31326|31306|31322.5|31302.5|8
1708074900000|2024-02-16 09:15:00|31323|31303|31322.5|31302.5|31328.5|31308.5|31322.5|31302.5|18
1708075200000|2024-02-16 09:20:00|31322|31302|31322.5|31302.5|31323|31303|31322|31302|4
1708075500000|2024-02-16 09:25:00|31322|31302|31318|31298|31323.5|31303.5|31318|31298|31
1708075800000|2024-02-16 09:30:00|31318.5|31298.5|31318|31298|31318.5|31298.5|31318|31298|2
1708076100000|2024-02-16 09:35:00|31317.5|31297.5|31317|31297|31317.5|31297.5|31317|31297|2
1708076400000|2024-02-16 09:40:00|31317.5|31297.5|31318|31298|31318|31298|31317.5|31297.5|2
1708076700000|2024-02-16 09:45:00|31317.5|31297.5|31316|31296|31317.5|31297.5|31316|31296|14
1708077000000|2024-02-16 09:50:00|31316.5|31296.5|31316.5|31296.5|31317|31297|31315.5|31295.5|19
1708077300000|2024-02-16 09:55:00|31317|31297|31316.5|31296.5|31317|31297|31316.5|31296.5|8
1708077600000|2024-02-16 10:00:00|31317|31297|31322.5|31302.5|31322.5|31302.5|31317|31297|12
1708077900000|2024-02-16 10:05:00|31322|31302|31322|31302|31322|31302|31321.5|31301.5|3
1708078200000|2024-02-16 10:10:00|31321.5|31301.5|31321|31301|31322|31302|31321|31301|11
1708078500000|2024-02-16 10:15:00|31321.5|31301.5|31316|31296|31322|31302|31314.5|31294.5|16
1708078800000|2024-02-16 10:20:00|31317.5|31297.5|31322|31302|31322|31302|31313.5|31293.5|13
1708079400000|2024-02-16 10:30:00|31322.5|31302.5|31336.5|31316.5|31338|31318|31322.5|31302.5|10
1708079700000|2024-02-16 10:35:00|31336|31316|31331.5|31311.5|31336|31316|31331.5|31311.5|11
1708080000000|2024-02-16 10:40:00|31331|31311|31330|31310|31331|31311|31330|31310|3
1708080300000|2024-02-16 10:45:00|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|31329.5|31309.5|1
1708080600000|2024-02-16 10:50:00|31330|31310|31330|31310|31330|31310|31329.5|31309.5|5
1708080900000|2024-02-16 10:55:00|31329.5|31309.5|31330.5|31310.5|31330.5|31310.5|31329.5|31309.5|3
1708081200000|2024-02-16 11:00:00|31330|31310|31330|31310|31330|31310|31330|31310|1
1708081500000|2024-02-16 11:05:00|31321.5|31301.5|31328.5|31308.5|31328.5|31308.5|31320.5|31300.5|15
1708081800000|2024-02-16 11:10:00|31329.5|31309.5|31328.5|31308.5|31332.5|31312.5|31324.5|31304.5|13
1708082100000|2024-02-16 11:15:00|31329|31309|31329.5|31309.5|31329.5|31309.5|31328.5|31308.5|6
1708082700000|2024-02-16 11:25:00|31329|31309|31328|31308|31329|31309|31326|31306|6
1708083000000|2024-02-16 11:30:00|31329|31309|31329.5|31309.5|31330.5|31310.5|31329|31309|8
1708083300000|2024-02-16 11:35:00|31330|31310|31329|31309|31330.5|31310.5|31329|31309|5
1708083600000|2024-02-16 11:40:00|31325|31305|31324.5|31304.5|31328.5|31308.5|31320.5|31300.5|13
1708083900000|2024-02-16 11:45:00|31324|31304|31330.5|31310.5|31330.5|31310.5|31324|31304|10
1708084200000|2024-02-16 11:50:00|31330|31310|31330|31310|31330.5|31310.5|31329.5|31309.5|4
1708084500000|2024-02-16 11:55:00|31330.5|31310.5|31331|31311|31332|31312|31330.5|31310.5|5
1708084800000|2024-02-16 12:00:00|31332.5|31312.5|31319.5|31299.5|31332.5|31312.5|31319.5|31299.5|29
1708085100000|2024-02-16 12:05:00|31320|31300|31319.5|31299.5|31322.5|31302.5|31318|31298|16
1708085400000|2024-02-16 12:10:00|31319|31299|31319.5|31299.5|31319.5|31299.5|31319|31299|2
1708085700000|2024-02-16 12:15:00|31320|31300|31325|31305|31325|31305|31320|31300|8
1708086000000|2024-02-16 12:20:00|31325.5|31305.5|31327|31307|31328.5|31308.5|31325|31305|12
1708086300000|2024-02-16 12:25:00|31326.5|31306.5|31336.5|31316.5|31336.5|31316.5|31326.5|31306.5|18
1708086600000|2024-02-16 12:30:00|31336|31316|31331.5|31296.5|31341|31317|31325|31296|45
1708086900000|2024-02-16 12:35:00|31332|31297|31327.5|31307.5|31332|31308|31325.5|31297|13
1708087200000|2024-02-16 12:40:00|31328|31308|31324.5|31304.5|31332|31308|31323|31297|15
1708087500000|2024-02-16 12:45:00|31324|31304|31322|31302|31324|31304|31320.5|31300.5|19
1708087800000|2024-02-16 12:50:00|31321.5|31301.5|31332|31312|31333.5|31313.5|31321|31301|24
1708088100000|2024-02-16 12:55:00|31332.5|31312.5|31333|31313|31334|31314|31332|31312|23
1708088400000|2024-02-16 13:00:00|31332.5|31312.5|31332|31312|31333|31313|31331|31311|35
1708088700000|2024-02-16 13:05:00|31331.5|31311.5|31332.5|31312.5|31332.5|31312.5|31331.5|31311.5|20
1708089000000|2024-02-16 13:10:00|31333|31313|31332.5|31312.5|31333|31313|31332.5|31312.5|2
1708089300000|2024-02-16 13:15:00|31333.5|31313.5|31333.5|31313.5|31335.5|31315.5|31333|31313|16
1708089600000|2024-02-16 13:20:00|31336.5|31316.5|31336|31316|31337.5|31317.5|31335|31315|21
1708089900000|2024-02-16 13:25:00|31336.5|31316.5|31337|31295|31349|31319.5|31336.5|31295|40
1708090200000|2024-02-16 13:30:00|31339.5|31297.5|31363.5|31343.5|31373|31344|31339.5|31297.5|85
1708090500000|2024-02-16 13:35:00|31364|31344|31372|31352|31372|31352|31364|31344|25
1708090800000|2024-02-16 13:40:00|31371|31351|31366|31346|31377.5|31357.5|31364.5|31344.5|70
1708091100000|2024-02-16 13:45:00|31365.5|31345.5|31365.5|31345.5|31365.5|31345.5|31353|31333|67
1708091400000|2024-02-16 13:50:00|31364.5|31344.5|31363.5|31343.5|31364.5|31344.5|31359.5|31339.5|26
1708091700000|2024-02-16 13:55:00|31363|31343|31345.5|31325.5|31363|31343|31343|31323|40
1708092000000|2024-02-16 14:00:00|31345|31325|31343.5|31323.5|31350.5|31330.5|31341.5|31321.5|21
1708092300000|2024-02-16 14:05:00|31344|31324|31359|31339|31373.5|31339|31344|31324|65
1708092600000|2024-02-16 14:10:00|31359.5|31339.5|31361|31341|31367.5|31347.5|31359.5|31339.5|30
1708092900000|2024-02-16 14:15:00|31360.5|31340.5|31361.5|31341.5|31367.5|31347.5|31358|31338|45
1708093200000|2024-02-16 14:20:00|31362|31342|31366|31346|31366.5|31346.5|31362|31342|19
1708093500000|2024-02-16 14:25:00|31365.5|31345.5|31355|31335|31366|31346|31354|31334|53
1708093800000|2024-02-16 14:30:00|31354.5|31334.5|31350|31330|31355|31335|31342|31322|51
1708094100000|2024-02-16 14:35:00|31350.5|31330.5|31351|31331|31352|31332|31350.5|31330.5|5
1708094400000|2024-02-16 14:40:00|31350.5|31330.5|31348|31328|31350.5|31330.5|31347.5|31327.5|11
1708094700000|2024-02-16 14:45:00|31347.5|31327.5|31357.5|31337.5|31359.5|31339.5|31347.5|31327.5|40
1708095000000|2024-02-16 14:50:00|31357|31337|31364.5|31344.5|31365.5|31345.5|31357|31337|30
1708095300000|2024-02-16 14:55:00|31364|31344|31383|31341|31383|31346.5|31363.5|31331|24
1708095600000|2024-02-16 15:00:00|31382.5|31340.5|31363|31343|31382.5|31346|31362.5|31340.5|13
1708095900000|2024-02-16 15:05:00|31362.5|31342.5|31350|31330|31362.5|31342.5|31349.5|31329.5|28
1708096200000|2024-02-16 15:10:00|31349.5|31329.5|31344|31324|31354.5|31334.5|31341.5|31321.5|45
1708096500000|2024-02-16 15:15:00|31343.5|31323.5|31336.5|31316.5|31344|31324|31334|31314|29
1708096800000|2024-02-16 15:20:00|31337|31317|31336|31316|31341.5|31321.5|31335.5|31315.5|24
1708097100000|2024-02-16 15:25:00|31340.5|31320.5|31348.5|31328.5|31350|31330|31340.5|31320.5|61
1708097400000|2024-02-16 15:30:00|31351.5|31331.5|31346|31326|31352.5|31332.5|31345|31325|56
1708097700000|2024-02-16 15:35:00|31345.5|31325.5|31340|31320|31346.5|31326.5|31338|31318|68
1708098000000|2024-02-16 15:40:00|31338.5|31318.5|31346|31311|31350.5|31324|31335|31308|96
1708098300000|2024-02-16 15:45:00|31339|31319|31335|31315|31342|31322|31333|31313|37
1708098600000|2024-02-16 15:50:00|31334.5|31314.5|31341|31321|31342|31322|31331.5|31311.5|46
1708098900000|2024-02-16 15:55:00|31340.5|31320.5|31345|31325|31345|31325|31340|31320|37
1708099200000|2024-02-16 16:00:00|31344.5|31324.5|31344.5|31324.5|31345|31325|31344|31324|15
1708099500000|2024-02-16 16:05:00|31344|31324|31339|31319|31344.5|31324.5|31338.5|31318.5|60
1708099800000|2024-02-16 16:10:00|31338|31318|31332|31312|31338|31318|31328|31308|43
1708100100000|2024-02-16 16:15:00|31331.5|31311.5|31332|31312|31333|31313|31331.5|31311.5|12
1708100400000|2024-02-16 16:20:00|31331.5|31311.5|31333|31313|31333|31313|31331.5|31311.5|12
1708101000000|2024-02-16 16:30:00|31332|31312|31332|31312|31332|31312|31331.5|31311.5|3
1708101300000|2024-02-16 16:35:00|31334|31314|31333.5|31313.5|31334|31314|31333|31313|4
1708101600000|2024-02-16 16:40:00|31334|31314|31342.5|31322.5|31343|31323|31334|31314|7
1708101900000|2024-02-16 16:45:00|31342|31322|31348|31328|31350.5|31330.5|31342|31322|15
1708102200000|2024-02-16 16:50:00|31347.5|31327.5|31351|31331|31359.5|31339.5|31347.5|31327.5|18
1708102500000|2024-02-16 16:55:00|31350.5|31330.5|31348.5|31328.5|31350.5|31330.5|31348.5|31328.5|5
1708102800000|2024-02-16 17:00:00|31349.5|31329.5|31348.5|31328.5|31350|31330|31347|31327|27
1708103100000|2024-02-16 17:05:00|31348|31328|31346|31326|31349|31329|31346|31326|15
1708103400000|2024-02-16 17:10:00|31345.5|31325.5|31343|31323|31350|31330|31341|31321|50
1708103700000|2024-02-16 17:15:00|31343.5|31323.5|31347|31327|31348|31328|31343|31323|38
1708104000000|2024-02-16 17:20:00|31347.5|31327.5|31347|31327|31347.5|31327.5|31346.5|31326.5|6
1708104300000|2024-02-16 17:25:00|31346.5|31326.5|31346.5|31326.5|31346.5|31326.5|31346.5|31326.5|1
1708104600000|2024-02-16 17:30:00|31347|31327|31343|31323|31351|31331|31340|31320|52
1708104900000|2024-02-16 17:35:00|31343.5|31323.5|31349.5|31329.5|31350.5|31330.5|31342.5|31322.5|35
1708105200000|2024-02-16 17:40:00|31349|31329|31336|31316|31350.5|31330.5|31336|31316|93
1708105500000|2024-02-16 17:45:00|31335.5|31315.5|31332.5|31312.5|31335.5|31315.5|31332.5|31312.5|19
1708105800000|2024-02-16 17:50:00|31333|31313|31323|31303|31333.5|31313.5|31323|31303|23
1708106100000|2024-02-16 17:55:00|31323.5|31303.5|31323|31303|31324|31304|31323|31303|24
1708106400000|2024-02-16 18:00:00|31323.5|31303.5|31324.5|31304.5|31325|31305|31323|31303|8
1708106700000|2024-02-16 18:05:00|31325|31305|31325|31305|31325|31305|31325|31305|1
1708107000000|2024-02-16 18:10:00|31324.5|31304.5|31324.5|31304.5|31325|31305|31324.5|31304.5|3
1708107300000|2024-02-16 18:15:00|31325|31305|31325.5|31305.5|31325.5|31305.5|31325|31305|2
1708107600000|2024-02-16 18:20:00|31326|31306|31326|31306|31326|31306|31326|31306|1
1708108500000|2024-02-16 18:35:00|31325.5|31305.5|31325.5|31305.5|31325.5|31305.5|31325|31305|5
1708108800000|2024-02-16 18:40:00|31323.5|31303.5|31322|31302|31323.5|31303.5|31322|31302|3
1708109100000|2024-02-16 18:45:00|31321.5|31301.5|31320|31300|31321.5|31301.5|31318|31298|12
1708109400000|2024-02-16 18:50:00|31320.5|31300.5|31320.5|31300.5|31320.5|31300.5|31320|31300|5
1708110000000|2024-02-16 19:00:00|31314.5|31294.5|31314|31294|31314.5|31294.5|31313|31293|9
1708110300000|2024-02-16 19:05:00|31313.5|31293.5|31318|31298|31318|31298|31313|31293|15
1708110600000|2024-02-16 19:10:00|31317.5|31297.5|31317|31297|31317.5|31297.5|31317|31297|2
1708110900000|2024-02-16 19:15:00|31316.5|31296.5|31316.5|31296.5|31316.5|31296.5|31316.5|31296.5|1
1708111500000|2024-02-16 19:25:00|31314|31294|31314|31294|31314|31294|31313.5|31293.5|3
1708111800000|2024-02-16 19:30:00|31313.5|31293.5|31313.5|31293.5|31314|31294|31313|31293|13
1708112100000|2024-02-16 19:35:00|31314|31294|31316|31296|31316.5|31296.5|31313|31293|20
1708112400000|2024-02-16 19:40:00|31317|31297|31315|31295|31317|31297|31311.5|31291.5|18
1708112700000|2024-02-16 19:45:00|31314.5|31294.5|31325|31305|31325|31305|31314.5|31294.5|22
1708113000000|2024-02-16 19:50:00|31325.5|31305.5|31325.5|31305.5|31325.5|31305.5|31325.5|31305.5|1
1708113300000|2024-02-16 19:55:00|31325|31305|31324|31304|31325|31305|31323.5|31303.5|3
1708113600000|2024-02-16 20:00:00|31325.5|31305.5|31321.5|31301.5|31326|31306|31320.5|31300.5|11
1708113900000|2024-02-16 20:05:00|31322|31302|31322|31302|31322|31302|31322|31302|1
1708114200000|2024-02-16 20:10:00|31322.5|31302.5|31324|31304|31324.5|31304.5|31322.5|31302.5|4
1708114500000|2024-02-16 20:15:00|31324.5|31304.5|31324|31304|31324.5|31304.5|31324|31304|2
1708114800000|2024-02-16 20:20:00|31323.5|31303.5|31326|31306|31326.5|31306.5|31323|31303|9
1708115100000|2024-02-16 20:25:00|31326.5|31306.5|31326.5|31306.5|31326.5|31306.5|31326|31306|11
1708115400000|2024-02-16 20:30:00|31326|31306|31322.5|31302.5|31326|31306|31322.5|31302.5|12
1708115700000|2024-02-16 20:35:00|31322|31302|31315|31295|31323.5|31303.5|31315|31295|12
1708116000000|2024-02-16 20:40:00|31315.5|31295.5|31312.5|31292.5|31316.5|31296.5|31307|31287|11
1708116300000|2024-02-16 20:45:00|31312|31292|31311.5|31291.5|31320|31297|31308|31279|49
1708116600000|2024-02-16 20:50:00|31312|31292|31316.5|31296.5|31317|31297|31311.5|31291.5|8
1708308000000|2024-02-19 02:00:00|31317.5|31297.5|31332.5|31312.5|31333.5|31313.5|31317|31297|16
1708308300000|2024-02-19 02:05:00|31330.5|31310.5|31321|31301|31331|31311|31321|31301|34
1708308600000|2024-02-19 02:10:00|31320.5|31300.5|31327|31307|31327|31307|31318|31298|44
1708308900000|2024-02-19 02:15:00|31326.5|31306.5|31321.5|31301.5|31326.5|31306.5|31321.5|31301.5|12
1708309200000|2024-02-19 02:20:00|31322|31302|31323.5|31303.5|31323.5|31303.5|31317.5|31297.5|30
1708309500000|2024-02-19 02:25:00|31323|31303|31327|31307|31327|31307|31321.5|31301.5|17
1708309800000|2024-02-19 02:30:00|31328|31308|31344.5|31324.5|31344.5|31324.5|31326.5|31306.5|38
1708310100000|2024-02-19 02:35:00|31342.5|31322.5|31331.5|31311.5|31342.5|31322.5|31326|31306|29
1708310400000|2024-02-19 02:40:00|31332|31312|31328|31308|31332|31312|31328|31308|8
1708310700000|2024-02-19 02:45:00|31327.5|31307.5|31327.5|31307.5|31327.5|31307.5|31326.5|31306.5|13
1708311000000|2024-02-19 02:50:00|31327|31307|31327|31307|31327.5|31307.5|31326.5|31306.5|6
1708311300000|2024-02-19 02:55:00|31326.5|31306.5|31324.5|31304.5|31326.5|31306.5|31323|31303|36
1708311600000|2024-02-19 03:00:00|31325|31305|31322.5|31302.5|31325.5|31305.5|31322.5|31302.5|21
1708311900000|2024-02-19 03:05:00|31323|31303|31322.5|31302.5|31323|31303|31322|31302|4
1708312200000|2024-02-19 03:10:00|31323|31303|31322.5|31302.5|31323|31303|31322.5|31302.5|2
1708312500000|2024-02-19 03:15:00|31320.5|31300.5|31322.5|31302.5|31322.5|31302.5|31320.5|31300.5|4
1708312800000|2024-02-19 03:20:00|31322|31302|31322|31302|31322.5|31302.5|31322|31302|3
1708313100000|2024-02-19 03:25:00|31321.5|31301.5|31322|31302|31322|31302|31321|31301|4
1708313400000|2024-02-19 03:30:00|31322.5|31302.5|31325.5|31305.5|31327.5|31307.5|31322.5|31302.5|31
1708313700000|2024-02-19 03:35:00|31326|31306|31326|31306|31326.5|31306.5|31326|31306|5
1708314000000|2024-02-19 03:40:00|31326.5|31306.5|31329|31309|31329.5|31309.5|31326|31306|8
1708314300000|2024-02-19 03:45:00|31328.5|31308.5|31329|31309|31330|31310|31328.5|31308.5|13
1708314600000|2024-02-19 03:50:00|31328.5|31308.5|31334|31314|31334|31314|31328.5|31308.5|8
1708314900000|2024-02-19 03:55:00|31333.5|31313.5|31338|31318|31338.5|31318.5|31333.5|31313.5|13
1708315200000|2024-02-19 04:00:00|31337.5|31317.5|31334.5|31314.5|31339|31319|31334.5|31314.5|23
1708315500000|2024-02-19 04:05:00|31334|31314|31333.5|31313.5|31334.5|31314.5|31333|31313|6
1708316400000|2024-02-19 04:20:00|31334|31314|31333|31313|31334.5|31314.5|31333|31313|15
1708316700000|2024-02-19 04:25:00|31333.5|31313.5|31333|31313|31337.5|31317.5|31333|31313|14
1708317000000|2024-02-19 04:30:00|31333.5|31313.5|31333|31313|31333.5|31313.5|31333|31313|2
1708317600000|2024-02-19 04:40:00|31332.5|31312.5|31332|31312|31332.5|31312.5|31332|31312|6
1708317900000|2024-02-19 04:45:00|31332.5|31312.5|31333|31313|31333|31313|31332.5|31312.5|2
1708318200000|2024-02-19 04:50:00|31332.5|31312.5|31333|31313|31333|31313|31332.5|31312.5|2
1708318500000|2024-02-19 04:55:00|31333.5|31313.5|31333|31313|31333.5|31313.5|31333|31313|2
1708318800000|2024-02-19 05:00:00|31332.5|31312.5|31333|31313|31333.5|31313.5|31332|31312|14
1708319100000|2024-02-19 05:05:00|31333.5|31313.5|31332.5|31312.5|31333.5|31313.5|31332.5|31312.5|7
1708319400000|2024-02-19 05:10:00|31333|31313|31332.5|31312.5|31333.5|31313.5|31332.5|31312.5|9
1708319700000|2024-02-19 05:15:00|31333|31313|31333|31313|31333.5|31313.5|31332.5|31312.5|12
1708320000000|2024-02-19 05:20:00|31333.5|31313.5|31333.5|31313.5|31333.5|31313.5|31333.5|31313.5|1
1708320600000|2024-02-19 05:30:00|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|31332.5|31312.5|1
1708320900000|2024-02-19 05:35:00|31333|31313|31333.5|31313.5|31333.5|31313.5|31332.5|31312.5|10
1708321200000|2024-02-19 05:40:00|31333|31313|31333|31313|31333|31313|31332.5|31312.5|9
1708321500000|2024-02-19 05:45:00|31333.5|31313.5|31333.5|31313.5|31333.5|31313.5|31332.5|31312.5|15
1708321800000|2024-02-19 05:50:00|31333|31313|31333.5|31313.5|31333.5|31313.5|31332.5|31312.5|6
1708322100000|2024-02-19 05:55:00|31334|31314|31334|31314|31334|31314|31334|31314|1
1708322400000|2024-02-19 06:00:00|31333.5|31313.5|31333|31313|31333.5|31313.5|31332.5|31312.5|6
1708322700000|2024-02-19 06:05:00|31333.5|31313.5|31329.5|31309.5|31343|31323|31329.5|31309.5|20
1708323000000|2024-02-19 06:10:00|31331.5|31311.5|31332|31312|31332.5|31312.5|31331.5|31311.5|6
1708323300000|2024-02-19 06:15:00|31334|31314|31334|31314|31339|31319|31332|31312|21
1708323600000|2024-02-19 06:20:00|31337|31317|31338|31318|31338|31318|31337|31317|14
1708323900000|2024-02-19 06:25:00|31337.5|31317.5|31336.5|31316.5|31337.5|31317.5|31336.5|31316.5|3
1708324200000|2024-02-19 06:30:00|31336|31316|31336.5|31316.5|31336.5|31316.5|31335.5|31315.5|6
1708324500000|2024-02-19 06:35:00|31337|31317|31336|31316|31337.5|31317.5|31336|31316|7
1708324800000|2024-02-19 06:40:00|31336.5|31316.5|31336|31316|31337|31317|31336|31316|4
1708325100000|2024-02-19 06:45:00|31335.5|31315.5|31335.5|31315.5|31335.5|31315.5|31335.5|31315.5|1
1708325400000|2024-02-19 06:50:00|31336|31316|31336.5|31316.5|31336.5|31316.5|31335.5|31315.5|6
1708325700000|2024-02-19 06:55:00|31337|31317|31337|31317|31337|31317|31335|31315|7
1708326300000|2024-02-19 07:05:00|31337.5|31317.5|31340|31320|31341|31321|31337.5|31317.5|19
1708326600000|2024-02-19 07:10:00|31340.5|31320.5|31342|31322|31342.5|31322.5|31339.5|31319.5|15
1708326900000|2024-02-19 07:15:00|31340|31320|31339.5|31319.5|31342|31322|31339|31319|7
1708327500000|2024-02-19 07:25:00|31338|31318|31339.5|31319.5|31339.5|31319.5|31334.5|31314.5|11
1708327800000|2024-02-19 07:30:00|31340|31320|31339.5|31319.5|31342.5|31322.5|31339|31319|19
1708328100000|2024-02-19 07:35:00|31340|31320|31339.5|31319.5|31340|31320|31339.5|31319.5|2
1708328400000|2024-02-19 07:40:00|31338|31318|31344.5|31324.5|31348|31328|31337.5|31317.5|42
1708328700000|2024-02-19 07:45:00|31344|31324|31350|31330|31350|31330|31344|31324|51
1708329000000|2024-02-19 07:50:00|31351|31331|31347|31327|31351|31331|31344|31324|45
1708329300000|2024-02-19 07:55:00|31349|31329|31346.5|31326.5|31349.5|31329.5|31345.5|31325.5|20
1708329600000|2024-02-19 08:00:00|31346|31326|31340|31320|31346.5|31326.5|31339.5|31319.5|21
1708329900000|2024-02-19 08:05:00|31339.5|31319.5|31338.5|31318.5|31340|31320|31337.5|31317.5|20
1708330200000|2024-02-19 08:10:00|31338|31318|31338.5|31318.5|31338.5|31318.5|31338|31318|2
1708330500000|2024-02-19 08:15:00|31338|31318|31338|31318|31338|31318|31337.5|31317.5|3
1708330800000|2024-02-19 08:20:00|31337.5|31317.5|31338.5|31318.5|31339|31319|31337.5|31317.5|9
1708331100000|2024-02-19 08:25:00|31338|31318|31337.5|31317.5|31338|31318|31336.5|31316.5|6
1708331400000|2024-02-19 08:30:00|31338|31318|31339.5|31319.5|31340|31320|31337.5|31317.5|17
1708331700000|2024-02-19 08:35:00|31339|31319|31342|31322|31346|31326|31337.5|31317.5|20
1708332000000|2024-02-19 08:40:00|31342.5|31322.5|31341.5|31321.5|31342.5|31322.5|31341.5|31321.5|2
1708332300000|2024-02-19 08:45:00|31341|31321|31341|31321|31341|31321|31337.5|31317.5|15
1708332600000|2024-02-19 08:50:00|31341.5|31321.5|31341.5|31321.5|31343|31323|31341|31321|10
1708332900000|2024-02-19 08:55:00|31342|31322|31342.5|31322.5|31348|31328|31340.5|31320.5|32
1708333200000|2024-02-19 09:00:00|31342|31322|31341.5|31321.5|31342|31322|31339.5|31319.5|10
1708333500000|2024-02-19 09:05:00|31341|31321|31342|31322|31343|31323|31340.5|31320.5|17
1708333800000|2024-02-19 09:10:00|31342.5|31322.5|31342|31322|31342.5|31322.5|31341|31321|9
1708334100000|2024-02-19 09:15:00|31341.5|31321.5|31342|31322|31343|31323|31340.5|31320.5|13
1708334700000|2024-02-19 09:25:00|31341.5|31321.5|31355.5|31335.5|31363|31343|31341.5|31321.5|26
1708335000000|2024-02-19 09:30:00|31355|31335|31347.5|31327.5|31355.5|31335.5|31344.5|31324.5|15
1708335300000|2024-02-19 09:35:00|31347|31327|31346.5|31326.5|31347|31327|31346|31326|6
1708335600000|2024-02-19 09:40:00|31347|31327|31347.5|31327.5|31347.5|31327.5|31347|31327|2
1708335900000|2024-02-19 09:45:00|31348|31328|31369.5|31349.5|31371|31351|31348|31328|40
1708336200000|2024-02-19 09:50:00|31369|31349|31367|31347|31370|31350|31366.5|31346.5|15
1708336500000|2024-02-19 09:55:00|31367.5|31347.5|31368.5|31348.5|31368.5|31348.5|31367|31347|7
1708336800000|2024-02-19 10:00:00|31369|31349|31372.5|31352.5|31373.5|31353.5|31369|31349|15
1708337100000|2024-02-19 10:05:00|31373|31353|31372.5|31352.5|31373.5|31353.5|31372.5|31352.5|5
1708337400000|2024-02-19 10:10:00|31372|31352|31372.5|31352.5|31372.5|31352.5|31371.5|31351.5|9
1708337700000|2024-02-19 10:15:00|31373|31353|31383|31363|31384.5|31364.5|31373|31353|16
1708338000000|2024-02-19 10:20:00|31382.5|31362.5|31381|31361|31382.5|31362.5|31380.5|31360.5|22
1708338300000|2024-02-19 10:25:00|31381.5|31361.5|31384.5|31364.5|31384.5|31364.5|31381|31361|5
1708338600000|2024-02-19 10:30:00|31384|31364|31384|31364|31384.5|31364.5|31382.5|31362.5|18
1708338900000|2024-02-19 10:35:00|31383.5|31363.5|31385|31365|31385|31365|31383|31363|24
1708339200000|2024-02-19 10:40:00|31384|31364|31389|31369|31389|31369|31384|31364|10
1708339500000|2024-02-19 10:45:00|31388.5|31368.5|31389|31369|31389.5|31369.5|31388.5|31368.5|4
1708339800000|2024-02-19 10:50:00|31388.5|31368.5|31389.5|31369.5|31389.5|31369.5|31388.5|31368.5|2
1708340100000|2024-02-19 10:55:00|31389|31369|31388|31368|31389|31369|31384.5|31364.5|12
1708340400000|2024-02-19 11:00:00|31388.5|31368.5|31383.5|31363.5|31389|31369|31383.5|31363.5|12
1708340700000|2024-02-19 11:05:00|31384|31364|31385|31365|31385|31365|31383.5|31363.5|9
1708341000000|2024-02-19 11:10:00|31384.5|31364.5|31383.5|31363.5|31384.5|31364.5|31383.5|31363.5|3
1708341300000|2024-02-19 11:15:00|31384|31364|31384|31364|31385|31365|31383.5|31363.5|13
1708341600000|2024-02-19 11:20:00|31383.5|31363.5|31384|31364|31385|31365|31383|31363|14
1708341900000|2024-02-19 11:25:00|31375.5|31355.5|31370.5|31350.5|31376|31356|31370.5|31350.5|23
1708342200000|2024-02-19 11:30:00|31371|31351|31371|31351|31371|31351|31371|31351|1
1708342500000|2024-02-19 11:35:00|31372.5|31352.5|31374|31354|31374|31354|31372.5|31352.5|3
1708342800000|2024-02-19 11:40:00|31374.5|31354.5|31374.5|31354.5|31374.5|31354.5|31374|31354|3
1708343100000|2024-02-19 11:45:00|31375|31355|31375.5|31355.5|31376|31356|31374.5|31354.5|6
1708343400000|2024-02-19 11:50:00|31376|31356|31375|31355|31376.5|31356.5|31375|31355|6
1708343700000|2024-02-19 11:55:00|31375.5|31355.5|31375.5|31355.5|31375.5|31355.5|31375.5|31355.5|1
1708344000000|2024-02-19 12:00:00|31376|31356|31375.5|31355.5|31376|31356|31375.5|31355.5|8
1708344300000|2024-02-19 12:05:00|31376|31356|31376.5|31356.5|31376.5|31356.5|31376|31356|4
1708344600000|2024-02-19 12:10:00|31377|31357|31378|31358|31378|31358|31376.5|31356.5|5
1708344900000|2024-02-19 12:15:00|31378.5|31358.5|31378.5|31358.5|31379|31359|31378.5|31358.5|3
1708345200000|2024-02-19 12:20:00|31378|31358|31378|31358|31378|31358|31377.5|31357.5|15
1708345500000|2024-02-19 12:25:00|31378.5|31358.5|31378|31358|31379|31359|31378|31358|8
1708345800000|2024-02-19 12:30:00|31375|31355|31369.5|31349.5|31375|31355|31369.5|31349.5|13
1708346100000|2024-02-19 12:35:00|31370|31350|31372.5|31352.5|31372.5|31352.5|31369.5|31349.5|16
1708346400000|2024-02-19 12:40:00|31373|31353|31373|31353|31373.5|31353.5|31372.5|31352.5|7
1708346700000|2024-02-19 12:45:00|31373.5|31353.5|31375|31355|31378|31358|31373.5|31353.5|12
1708347000000|2024-02-19 12:50:00|31375.5|31355.5|31374|31354|31375.5|31355.5|31374|31354|14
1708347300000|2024-02-19 12:55:00|31374.5|31354.5|31375|31355|31375|31355|31374.5|31354.5|2
1708347600000|2024-02-19 13:00:00|31374.5|31354.5|31374.5|31354.5|31375.5|31355.5|31374|31354|6
1708347900000|2024-02-19 13:05:00|31375|31355|31375.5|31355.5|31376|31356|31373.5|31353.5|20
1708348200000|2024-02-19 13:10:00|31375|31355|31375|31355|31375.5|31355.5|31374.5|31354.5|15
1708348500000|2024-02-19 13:15:00|31375.5|31355.5|31375|31355|31375.5|31355.5|31374.5|31354.5|16
1708348800000|2024-02-19 13:20:00|31374.5|31354.5|31375|31355|31375.5|31355.5|31374.5|31354.5|12
1708349100000|2024-02-19 13:25:00|31375.5|31355.5|31374.5|31354.5|31375.5|31355.5|31373.5|31353.5|32
1708349400000|2024-02-19 13:30:00|31375|31355|31373.5|31353.5|31376|31356|31373.5|31353.5|35
1708349700000|2024-02-19 13:35:00|31373|31353|31373.5|31353.5|31373.5|31353.5|31373|31353|2
1708350300000|2024-02-19 13:45:00|31374|31354|31373.5|31353.5|31374|31354|31373.5|31353.5|4
1708350600000|2024-02-19 13:50:00|31373|31353|31369.5|31349.5|31373|31353|31366|31346|25
1708350900000|2024-02-19 13:55:00|31369|31349|31377|31342|31377|31349.5|31369|31341.5|6
1708351200000|2024-02-19 14:00:00|31376|31341|31378|31343|31378|31343|31374.5|31339.5|39
1708351500000|2024-02-19 14:05:00|31377|31342|31377.5|31342.5|31378|31343|31376|31341|13
1708351800000|2024-02-19 14:10:00|31378|31343|31370.5|31350.5|31379|31351.5|31370|31342.5|21
1708352100000|2024-02-19 14:15:00|31371|31351|31371|31351|31371|31351|31371|31351|1
1708352700000|2024-02-19 14:25:00|31371.5|31351.5|31374|31354|31376|31356|31371.5|31351.5|19
1708353000000|2024-02-19 14:30:00|31373.5|31353.5|31377.5|31357.5|31378|31358|31373.5|31353.5|11
1708353600000|2024-02-19 14:40:00|31378|31358|31378|31358|31378.5|31358.5|31378|31358|3
1708353900000|2024-02-19 14:45:00|31377.5|31357.5|31377.5|31357.5|31377.5|31357.5|31377|31357|3
1708354200000|2024-02-19 14:50:00|31377|31357|31377.5|31357.5|31377.5|31357.5|31377|31357|2
1708354500000|2024-02-19 14:55:00|31377|31357|31376.5|31356.5|31377|31357|31376.5|31356.5|2
1708354800000|2024-02-19 15:00:00|31377|31357|31377|31357|31377.5|31357.5|31377|31357|3
1708355400000|2024-02-19 15:10:00|31377.5|31357.5|31376.5|31356.5|31379|31359|31374|31354|17
1708355700000|2024-02-19 15:15:00|31376|31356|31370|31350|31384.5|31364.5|31370|31350|41
1708356000000|2024-02-19 15:20:00|31369.5|31349.5|31370.5|31350.5|31370.5|31350.5|31369.5|31349.5|5
1708356300000|2024-02-19 15:25:00|31370|31350|31373.5|31338.5|31374.5|31350.5|31367.5|31338.5|8
1708356600000|2024-02-19 15:30:00|31374|31339|31365.5|31345.5|31374|31346.5|31365|31338|9
1708356900000|2024-02-19 15:35:00|31366|31346|31365|31345|31369|31349|31364|31344|15
1708357200000|2024-02-19 15:40:00|31364.5|31344.5|31377|31342|31378|31350|31364.5|31336.5|91
1708357500000|2024-02-19 15:45:00|31376.5|31341.5|31362|31342|31376.5|31342|31362|31334|11
1708357800000|2024-02-19 15:50:00|31361.5|31341.5|31372|31337|31377.5|31348|31361.5|31336|35
1708358100000|2024-02-19 15:55:00|31375.5|31340.5|31376|31341|31377|31342|31372|31337|72
1708358400000|2024-02-19 16:00:00|31376.5|31341.5|31371|31336|31378|31343|31368.5|31333.5|55
1708358700000|2024-02-19 16:05:00|31377|31342|31376.5|31341.5|31378.5|31343.5|31372|31337|56
1708359000000|2024-02-19 16:10:00|31376|31341|31363.5|31343.5|31377.5|31345|31363|31335.5|38
1708359300000|2024-02-19 16:15:00|31363|31343|31364|31344|31364|31344|31363|31343|22
1708359600000|2024-02-19 16:20:00|31364.5|31344.5|31363|31343|31364.5|31344.5|31363|31343|17
1708359900000|2024-02-19 16:25:00|31363.5|31343.5|31362.5|31342.5|31364|31344|31354.5|31334.5|30
1708360200000|2024-02-19 16:30:00|31361.5|31341.5|31359.5|31339.5|31361.5|31341.5|31357.5|31337.5|20
1708360500000|2024-02-19 16:35:00|31360|31340|31360|31340|31360.5|31340.5|31360|31340|3
1708360800000|2024-02-19 16:40:00|31359.5|31339.5|31368.5|31348.5|31370|31350|31359.5|31339.5|30
1708361100000|2024-02-19 16:45:00|31369|31349|31365|31345|31369.5|31349.5|31364.5|31344.5|17
1708361400000|2024-02-19 16:50:00|31364.5|31344.5|31363.5|31343.5|31365.5|31345.5|31363.5|31343.5|10
1708361700000|2024-02-19 16:55:00|31362|31342|31364|31329|31366.5|31342.5|31359.5|31329|16
1708362000000|2024-02-19 17:00:00|31363.5|31328.5|31361.5|31326.5|31363.5|31328.5|31361|31326|9
1708362300000|2024-02-19 17:05:00|31362|31327|31362|31327|31362|31327|31361.5|31326.5|3
1708362600000|2024-02-19 17:10:00|31362.5|31327.5|31363|31328|31363|31328|31362.5|31327.5|4
1708362900000|2024-02-19 17:15:00|31362.5|31327.5|31364|31329|31364|31329|31362.5|31327.5|8
1708363200000|2024-02-19 17:20:00|31364.5|31329.5|31364.5|31329.5|31364.5|31329.5|31364.5|31329.5|1
1708363500000|2024-02-19 17:25:00|31365|31330|31364.5|31329.5|31365.5|31330.5|31364.5|31329.5|4
1708363800000|2024-02-19 17:30:00|31364|31329|31362.5|31327.5|31364|31329|31362.5|31327.5|6
1708364100000|2024-02-19 17:35:00|31363|31328|31364|31329|31365|31330|31363|31328|9
1708364400000|2024-02-19 17:40:00|31366|31331|31365.5|31330.5|31366|31331|31365.5|31330.5|4
1708364700000|2024-02-19 17:45:00|31366|31331|31366.5|31331.5|31367|31332|31366|31331|4
1708365000000|2024-02-19 17:50:00|31367.5|31332.5|31368|31333|31368|31333|31367|31332|6
1708365300000|2024-02-19 17:55:00|31367.5|31332.5|31368|31333|31368|31333|31366.5|31331.5|6
1708365600000|2024-02-19 18:00:00|31367.5|31332.5|31367.5|31332.5|31369.5|31334.5|31362.5|31327.5|31
1708365900000|2024-02-19 18:05:00|31367|31332|31365|31330|31367.5|31332.5|31365|31330|7
1708366500000|2024-02-19 18:15:00|31364.5|31329.5|31365|31330|31365|31330|31364.5|31329.5|2
1708366800000|2024-02-19 18:20:00|31364.5|31329.5|31362.5|31320.5|31364.5|31329.5|31359|31320|19
1708367100000|2024-02-19 18:25:00|31362|31320|31362|31320|31362|31320|31361.5|31319.5|3
1708367400000|2024-02-19 18:30:00|31363.5|31321.5|31364.5|31322.5|31364.5|31322.5|31363.5|31321.5|5
1708368900000|2024-02-19 18:55:00|31364|31322|31364|31322|31364|31322|31364|31322|1
1708369500000|2024-02-19 19:05:00|31363.5|31321.5|31364.5|31322.5|31364.5|31322.5|31363|31321|6
1708369800000|2024-02-19 19:10:00|31364|31322|31364.5|31322.5|31364.5|31322.5|31363.5|31321.5|8
1708370400000|2024-02-19 19:20:00|31364|31322|31364.5|31322.5|31364.5|31322.5|31364|31322|2
1708370700000|2024-02-19 19:25:00|31364|31322|31364.5|31322.5|31364.5|31322.5|31364|31322|4
1708371000000|2024-02-19 19:30:00|31364|31322|31364.5|31322.5|31364.5|31322.5|31363.5|31321.5|6
1708371300000|2024-02-19 19:35:00|31364|31322|31364.5|31322.5|31364.5|31322.5|31364|31322|2
1708371600000|2024-02-19 19:40:00|31364|31322|31365|31323|31365|31323|31364|31322|7
1708374000000|2024-02-19 20:20:00|31364.5|31322.5|31363|31325|31365|31325|31363|31322.5|6
1708374600000|2024-02-19 20:30:00|31362|31324|31365|31323|31365|31327.5|31343|31308|76
1708374900000|2024-02-19 20:35:00|31364.5|31322.5|31364.5|31322.5|31364.5|31322.5|31364.5|31322.5|1
1708375500000|2024-02-19 20:45:00|31358|31316|31354|31319|31358|31320|31353|31314|21
1708394400000|2024-02-20 02:00:00|31433.5|31413.5|31443|31423|31448|31428|31433.5|31413.5|41
1708394700000|2024-02-20 02:05:00|31442.5|31422.5|31437.5|31417.5|31443.5|31423.5|31437.5|31417.5|49
1708395000000|2024-02-20 02:10:00|31442|31422|31437.5|31417.5|31442.5|31422.5|31437|31417|35
1708395300000|2024-02-20 02:15:00|31437|31417|31437.5|31417.5|31437.5|31417.5|31436.5|31416.5|14
1708395600000|2024-02-20 02:20:00|31438.5|31418.5|31440|31420|31443|31423|31437|31417|18
1708395900000|2024-02-20 02:25:00|31440.5|31420.5|31427.5|31407.5|31440.5|31420.5|31427.5|31407.5|22
1708396200000|2024-02-20 02:30:00|31428|31408|31432.5|31412.5|31432.5|31412.5|31427.5|31407.5|15
1708396500000|2024-02-20 02:35:00|31432|31412|31436|31416|31436.5|31416.5|31432|31412|9
1708396800000|2024-02-20 02:40:00|31436.5|31416.5|31448|31428|31448|31428|31436|31416|14
1708397100000|2024-02-20 02:45:00|31443.5|31423.5|31450.5|31430.5|31452.5|31432.5|31443.5|31423.5|22
1708397400000|2024-02-20 02:50:00|31451.5|31431.5|31456|31436|31456.5|31436.5|31451|31431|22
1708397700000|2024-02-20 02:55:00|31458.5|31438.5|31452.5|31432.5|31462.5|31442.5|31451|31431|31
1708398000000|2024-02-20 03:00:00|31451|31431|31447.5|31427.5|31451|31431|31445.5|31425.5|8
1708398300000|2024-02-20 03:05:00|31447|31427|31445.5|31425.5|31447.5|31427.5|31445.5|31425.5|8
1708398600000|2024-02-20 03:10:00|31446|31426|31445|31425|31446|31426|31445|31425|15
1708398900000|2024-02-20 03:15:00|31444.5|31424.5|31443|31423|31444.5|31424.5|31443|31423|4
1708399200000|2024-02-20 03:20:00|31444|31424|31444.5|31424.5|31445|31425|31444|31424|4
1708399500000|2024-02-20 03:25:00|31442|31422|31441.5|31421.5|31446.5|31426.5|31440.5|31420.5|19
1708399800000|2024-02-20 03:30:00|31441|31421|31441|31421|31441.5|31421.5|31441|31421|3
1708400100000|2024-02-20 03:35:00|31441.5|31421.5|31441|31421|31442|31422|31441|31421|12
1708400400000|2024-02-20 03:40:00|31441.5|31421.5|31446.5|31426.5|31446.5|31426.5|31441.5|31421.5|3
1708400700000|2024-02-20 03:45:00|31442.5|31422.5|31444.5|31424.5|31447|31427|31442|31422|11
1708401000000|2024-02-20 03:50:00|31444|31424|31444.5|31424.5|31444.5|31424.5|31444|31424|60
1708401300000|2024-02-20 03:55:00|31444|31424|31444|31424|31444.5|31424.5|31443|31423|23
1708401600000|2024-02-20 04:00:00|31444.5|31424.5|31444|31424|31444.5|31424.5|31443.5|31423.5|16
1708401900000|2024-02-20 04:05:00|31444.5|31424.5|31438|31418|31444.5|31424.5|31437.5|31417.5|13
1708402200000|2024-02-20 04:10:00|31437.5|31417.5|31437.5|31417.5|31441.5|31421.5|31436.5|31416.5|9
1708402500000|2024-02-20 04:15:00|31437|31417|31437.5|31417.5|31437.5|31417.5|31436.5|31416.5|11
1708403400000|2024-02-20 04:30:00|31438|31418|31438|31418|31438|31418|31438|31418|1
1708403700000|2024-02-20 04:35:00|31437.5|31417.5|31437.5|31417.5|31437.5|31417.5|31437.5|31417.5|1
1708404000000|2024-02-20 04:40:00|31442.5|31422.5|31441|31421|31442.5|31422.5|31439.5|31419.5|9
1708404900000|2024-02-20 04:55:00|31441.5|31421.5|31447.5|31427.5|31447.5|31427.5|31441|31421|6
1708405200000|2024-02-20 05:00:00|31448|31428|31449|31429|31451.5|31431.5|31447.5|31427.5|11
1708405500000|2024-02-20 05:05:00|31449.5|31429.5|31450|31430|31450|31430|31449|31429|8
1708406100000|2024-02-20 05:15:00|31450.5|31430.5|31452.5|31432.5|31452.5|31432.5|31450.5|31430.5|5
1708406400000|2024-02-20 05:20:00|31450.5|31430.5|31451.5|31431.5|31451.5|31431.5|31450|31430|9
1708406700000|2024-02-20 05:25:00|31451|31431|31451|31431|31452.5|31432.5|31450.5|31430.5|13
1708407000000|2024-02-20 05:30:00|31451.5|31431.5|31450|31430|31452|31432|31450|31430|8
1708407300000|2024-02-20 05:35:00|31450.5|31430.5|31451|31431|31451|31431|31450.5|31430.5|2
1708407600000|2024-02-20 05:40:00|31450|31430|31448.5|31428.5|31451|31431|31448|31428|19
1708407900000|2024-02-20 05:45:00|31448|31428|31447.5|31427.5|31448|31428|31445.5|31425.5|17
1708408200000|2024-02-20 05:50:00|31448|31428|31453|31433|31453.5|31433.5|31446|31426|19
1708408500000|2024-02-20 05:55:00|31452.5|31432.5|31458.5|31438.5|31458.5|31438.5|31451|31431|18
1708408800000|2024-02-20 06:00:00|31458|31438|31464|31444|31464|31444|31458|31438|6
1708409100000|2024-02-20 06:05:00|31468|31448|31476.5|31456.5|31496.5|31461.5|31468|31448|68
1708409400000|2024-02-20 06:10:00|31477|31457|31477|31457|31489.5|31469.5|31475.5|31455.5|42
1708409700000|2024-02-20 06:15:00|31476|31456|31461|31441|31476.5|31456.5|31460.5|31440.5|21
1708410000000|2024-02-20 06:20:00|31461.5|31441.5|31466|31446|31467.5|31447.5|31461.5|31441.5|26
1708410300000|2024-02-20 06:25:00|31466.5|31446.5|31466|31446|31467|31447|31466|31446|17
1708410600000|2024-02-20 06:30:00|31466.5|31446.5|31467|31447|31467|31447|31464.5|31444.5|21
1708410900000|2024-02-20 06:35:00|31466.5|31446.5|31465|31445|31467.5|31447.5|31465|31445|17
1708411200000|2024-02-20 06:40:00|31464.5|31444.5|31464.5|31444.5|31465|31445|31463|31443|9
1708411500000|2024-02-20 06:45:00|31464|31444|31461.5|31441.5|31464.5|31444.5|31457|31437|28
1708411800000|2024-02-20 06:50:00|31461|31441|31468.5|31448.5|31468.5|31448.5|31460.5|31440.5|21
1708412100000|2024-02-20 06:55:00|31468|31448|31468|31448|31468.5|31448.5|31468|31448|3
1708412400000|2024-02-20 07:00:00|31467.5|31447.5|31463.5|31443.5|31468|31448|31463|31443|30
1708412700000|2024-02-20 07:05:00|31462.5|31442.5|31461.5|31441.5|31462.5|31442.5|31460|31440|20
1708413000000|2024-02-20 07:10:00|31468.5|31448.5|31464|31444|31470.5|31450.5|31464|31444|15
1708413300000|2024-02-20 07:15:00|31464.5|31444.5|31466.5|31446.5|31466.5|31446.5|31464|31444|4
1708413600000|2024-02-20 07:20:00|31467|31447|31457|31437|31467.5|31447.5|31455|31435|22
1708413900000|2024-02-20 07:25:00|31460|31440|31463|31443|31464.5|31444.5|31457.5|31437.5|28
1708414200000|2024-02-20 07:30:00|31463.5|31443.5|31460.5|31440.5|31463.5|31443.5|31459|31439|25
1708414500000|2024-02-20 07:35:00|31460|31440|31460.5|31440.5|31461.5|31441.5|31457.5|31437.5|29
1708414800000|2024-02-20 07:40:00|31460|31440|31460.5|31440.5|31461|31441|31459.5|31439.5|8
1708415100000|2024-02-20 07:45:00|31461|31441|31452.5|31432.5|31464|31442.5|31451|31426|49
1708415400000|2024-02-20 07:50:00|31452|31432|31456.5|31436.5|31456.5|31436.5|31452|31432|40
1708415700000|2024-02-20 07:55:00|31459|31439|31461|31441|31461|31441|31459|31439|21
1708416000000|2024-02-20 08:00:00|31461.5|31441.5|31457|31437|31462|31442|31456.5|31436.5|46
1708416300000|2024-02-20 08:05:00|31457.5|31437.5|31457|31437|31457.5|31437.5|31457|31437|2
1708416600000|2024-02-20 08:10:00|31457.5|31437.5|31459.5|31439.5|31459.5|31439.5|31457|31437|35
1708416900000|2024-02-20 08:15:00|31459|31439|31458|31438|31459.5|31439.5|31457.5|31437.5|7
1708417200000|2024-02-20 08:20:00|31457.5|31437.5|31462.5|31442.5|31463|31443|31457.5|31437.5|13
1708418100000|2024-02-20 08:35:00|31461|31441|31461|31441|31462|31442|31461|31441|3
1708418400000|2024-02-20 08:40:00|31462|31442|31461|31441|31462|31442|31460.5|31440.5|19
1708418700000|2024-02-20 08:45:00|31460.5|31440.5|31461.5|31441.5|31461.5|31441.5|31460.5|31440.5|5
1708419000000|2024-02-20 08:50:00|31461|31441|31460.5|31440.5|31461.5|31441.5|31458|31438|23
1708419300000|2024-02-20 08:55:00|31461|31441|31464|31444|31472.5|31452.5|31461|31441|46
1708419600000|2024-02-20 09:00:00|31464.5|31444.5|31464.5|31444.5|31465.5|31445.5|31464|31444|16
1708419900000|2024-02-20 09:05:00|31464|31444|31459.5|31439.5|31464.5|31444.5|31459.5|31439.5|12
1708420200000|2024-02-20 09:10:00|31459|31439|31455.5|31435.5|31459|31439|31454.5|31434.5|9
1708420500000|2024-02-20 09:15:00|31455|31435|31457|31437|31458|31438|31454|31434|13
1708420800000|2024-02-20 09:20:00|31456|31436|31454|31434|31456|31436|31453.5|31433.5|13
1708421100000|2024-02-20 09:25:00|31454.5|31434.5|31454.5|31434.5|31455.5|31435.5|31454.5|31434.5|11
1708421400000|2024-02-20 09:30:00|31454|31434|31448|31428|31454.5|31434.5|31444|31424|26
1708421700000|2024-02-20 09:35:00|31447.5|31427.5|31445|31425|31448|31428|31444|31424|28
1708422000000|2024-02-20 09:40:00|31444.5|31424.5|31437.5|31417.5|31448|31428|31437.5|31417.5|61
1708422300000|2024-02-20 09:45:00|31436.5|31416.5|31448.5|31428.5|31448.5|31428.5|31435.5|31415.5|28
1708422600000|2024-02-20 09:50:00|31448|31428|31437|31417|31450|31430|31437|31417|22
1708422900000|2024-02-20 09:55:00|31437.5|31417.5|31434.5|31414.5|31438|31418|31434.5|31414.5|14
1708423200000|2024-02-20 10:00:00|31435|31415|31430|31410|31437.5|31417.5|31430|31410|22
1708423500000|2024-02-20 10:05:00|31430.5|31410.5|31427.5|31407.5|31431.5|31411.5|31427.5|31407.5|11
1708423800000|2024-02-20 10:10:00|31428|31408|31431|31411|31433.5|31413.5|31427.5|31407.5|16
1708424100000|2024-02-20 10:15:00|31431.5|31411.5|31432|31412|31432|31412|31431.5|31411.5|6
1708424400000|2024-02-20 10:20:00|31431.5|31411.5|31427.5|31407.5|31431.5|31411.5|31427|31407|13
1708424700000|2024-02-20 10:25:00|31421.5|31401.5|31427|31407|31427|31407|31417.5|31397.5|42
1708425000000|2024-02-20 10:30:00|31428.5|31408.5|31425|31405|31429|31409|31425|31405|11
1708425300000|2024-02-20 10:35:00|31425.5|31405.5|31419.5|31399.5|31425.5|31405.5|31419.5|31399.5|9
1708425600000|2024-02-20 10:40:00|31420|31400|31418.5|31398.5|31420|31400|31416.5|31396.5|15
1708425900000|2024-02-20 10:45:00|31418|31398|31418|31398|31418|31398|31418|31398|1
1708426200000|2024-02-20 10:50:00|31418.5|31398.5|31417|31397|31419|31399|31417|31397|10
1708426500000|2024-02-20 10:55:00|31417.5|31397.5|31417.5|31397.5|31417.5|31397.5|31416.5|31396.5|5
1708426800000|2024-02-20 11:00:00|31418|31398|31419|31399|31424.5|31404.5|31417.5|31397.5|14
1708427100000|2024-02-20 11:05:00|31418.5|31398.5|31425|31405|31425|31405|31418.5|31398.5|14
1708427400000|2024-02-20 11:10:00|31425.5|31405.5|31426.5|31406.5|31426.5|31406.5|31425.5|31405.5|3
1708427700000|2024-02-20 11:15:00|31426|31406|31421|31401|31429.5|31409.5|31420.5|31400.5|16
1708428000000|2024-02-20 11:20:00|31421.5|31401.5|31417.5|31397.5|31421.5|31401.5|31417|31397|4
1708428300000|2024-02-20 11:25:00|31417|31397|31427|31407|31427|31407|31417|31397|3
1708428600000|2024-02-20 11:30:00|31426.5|31406.5|31424.5|31404.5|31426.5|31406.5|31422|31402|11
1708428900000|2024-02-20 11:35:00|31425|31405|31427|31407|31427.5|31407.5|31425|31405|5
1708429200000|2024-02-20 11:40:00|31427.5|31407.5|31428|31408|31428|31408|31426.5|31406.5|15
1708429500000|2024-02-20 11:45:00|31429|31409|31426.5|31406.5|31431.5|31411.5|31426.5|31406.5|10
1708429800000|2024-02-20 11:50:00|31426|31406|31423|31403|31426|31406|31423|31403|12
1708430100000|2024-02-20 11:55:00|31422.5|31402.5|31417.5|31397.5|31422.5|31402.5|31417.5|31397.5|6
1708430400000|2024-02-20 12:00:00|31418|31398|31421.5|31401.5|31428|31408|31418|31398|60
1708430700000|2024-02-20 12:05:00|31422.5|31402.5|31421.5|31401.5|31422.5|31402.5|31421.5|31401.5|3
1708431000000|2024-02-20 12:10:00|31421|31401|31420|31400|31421|31401|31420|31400|5
1708431300000|2024-02-20 12:15:00|31421|31401|31421|31401|31421|31401|31420|31400|4
1708431600000|2024-02-20 12:20:00|31420.5|31400.5|31413|31393|31420.5|31400.5|31413|31393|17
1708431900000|2024-02-20 12:25:00|31413.5|31393.5|31408.5|31388.5|31413.5|31393.5|31408.5|31388.5|17
1708432200000|2024-02-20 12:30:00|31407|31387|31406.5|31386.5|31407.5|31387.5|31406|31386|9
1708432500000|2024-02-20 12:35:00|31407|31387|31406|31386|31409|31389|31406|31386|11
1708432800000|2024-02-20 12:40:00|31406.5|31386.5|31404|31384|31406.5|31386.5|31402|31382|13
1708433100000|2024-02-20 12:45:00|31404.5|31384.5|31410|31390|31410.5|31390.5|31404|31384|19
1708433400000|2024-02-20 12:50:00|31409.5|31389.5|31417|31397|31417.5|31397.5|31409.5|31389.5|6
1708433700000|2024-02-20 12:55:00|31417.5|31397.5|31422.5|31402.5|31422.5|31402.5|31417.5|31397.5|3
1708434000000|2024-02-20 13:00:00|31422|31402|31412.5|31392.5|31422|31402|31409.5|31389.5|29
1708434300000|2024-02-20 13:05:00|31413|31393|31411|31391|31413|31393|31411|31391|7
1708434600000|2024-02-20 13:10:00|31410.5|31390.5|31410|31390|31411|31391|31409|31389|9
1708434900000|2024-02-20 13:15:00|31410.5|31390.5|31410.5|31390.5|31411|31391|31409.5|31389.5|17
1708435200000|2024-02-20 13:20:00|31411|31391|31412.5|31392.5|31413|31393|31409|31389|25
1708435500000|2024-02-20 13:25:00|31412|31392|31411.5|31391.5|31412.5|31392.5|31410|31390|19
1708435800000|2024-02-20 13:30:00|31410.5|31390.5|31411.5|31391.5|31413.5|31393.5|31403|31383|46
1708436100000|2024-02-20 13:35:00|31411|31391|31408.5|31388.5|31414|31394|31408.5|31388.5|27
1708436400000|2024-02-20 13:40:00|31409|31389|31407|31387|31411|31391|31407|31387|13
1708436700000|2024-02-20 13:45:00|31402.5|31382.5|31399|31379|31402.5|31382.5|31398.5|31378.5|11
1708437000000|2024-02-20 13:50:00|31399.5|31379.5|31398|31378|31401|31381|31391.5|31371.5|26
1708437300000|2024-02-20 13:55:00|31397.5|31377.5|31400.5|31380.5|31407.5|31387.5|31397|31377|25
1708437600000|2024-02-20 14:00:00|31400|31380|31400|31380|31401.5|31381.5|31397|31377|18
1708437900000|2024-02-20 14:05:00|31399|31379|31397.5|31377.5|31401.5|31381.5|31396.5|31376.5|12
1708438200000|2024-02-20 14:10:00|31397|31377|31392|31372|31397|31377|31391.5|31371.5|21
1708438500000|2024-02-20 14:15:00|31392.5|31372.5|31384|31364|31392.5|31372.5|31383|31363|22
1708438800000|2024-02-20 14:20:00|31383|31363|31384|31364|31384|31364|31382|31362|9
1708439100000|2024-02-20 14:25:00|31383.5|31363.5|31384|31364|31389.5|31369.5|31383.5|31363.5|11
1708439400000|2024-02-20 14:30:00|31384.5|31364.5|31381.5|31361.5|31384.5|31364.5|31381|31361|18
1708439700000|2024-02-20 14:35:00|31381|31361|31383.5|31363.5|31384|31364|31381|31361|24
1708440000000|2024-02-20 14:40:00|31384|31364|31397.5|31377.5|31397.5|31377.5|31383.5|31363.5|32
1708440300000|2024-02-20 14:45:00|31398|31378|31396.5|31376.5|31403|31383|31396.5|31376.5|25
1708440600000|2024-02-20 14:50:00|31396|31376|31397.5|31377.5|31398.5|31378.5|31392.5|31372.5|40
1708440900000|2024-02-20 14:55:00|31398|31378|31406|31386|31406.5|31386.5|31396.5|31376.5|22
1708441200000|2024-02-20 15:00:00|31406.5|31386.5|31401.5|31381.5|31409|31389|31401.5|31381.5|27
1708441500000|2024-02-20 15:05:00|31402|31382|31405.5|31385.5|31410|31390|31401.5|31381.5|41
1708441800000|2024-02-20 15:10:00|31405|31385|31407.5|31387.5|31407.5|31387.5|31404.5|31384.5|14
1708442100000|2024-02-20 15:15:00|31407|31387|31405.5|31385.5|31416|31396|31405|31385|39
1708442400000|2024-02-20 15:20:00|31406|31386|31399.5|31379.5|31406.5|31386.5|31397.5|31377.5|34
1708442700000|2024-02-20 15:25:00|31400|31380|31398.5|31378.5|31403|31383|31396|31376|16
1708443000000|2024-02-20 15:30:00|31399|31379|31410|31390|31412|31392|31399|31379|43
1708443300000|2024-02-20 15:35:00|31410.5|31390.5|31409.5|31389.5|31416|31396|31409.5|31389.5|23
1708443600000|2024-02-20 15:40:00|31410|31390|31411|31391|31411|31391|31409|31389|30
1708443900000|2024-02-20 15:45:00|31410.5|31390.5|31410|31390|31413|31393|31410|31390|38
1708444200000|2024-02-20 15:50:00|31409.5|31389.5|31405|31385|31410|31390|31401|31381|26
1708444500000|2024-02-20 15:55:00|31405.5|31385.5|31407|31387|31414|31394|31405.5|31385.5|41
1708444800000|2024-02-20 16:00:00|31410.5|31390.5|31410|31390|31413|31393|31406.5|31386.5|38
1708445100000|2024-02-20 16:05:00|31410.5|31390.5|31410.5|31390.5|31411.5|31391.5|31410|31390|12
1708445400000|2024-02-20 16:10:00|31410|31390|31405|31385|31410|31390|31405|31385|4
1708446000000|2024-02-20 16:20:00|31406|31386|31405.5|31385.5|31406.5|31386.5|31404.5|31384.5|35
1708446300000|2024-02-20 16:25:00|31405|31385|31411|31391|31411.5|31391.5|31404.5|31384.5|41
1708446600000|2024-02-20 16:30:00|31409.5|31389.5|31409|31389|31411.5|31391.5|31408|31388|40
1708446900000|2024-02-20 16:35:00|31408.5|31388.5|31410.5|31390.5|31411.5|31391.5|31408.5|31388.5|18
1708447200000|2024-02-20 16:40:00|31411|31391|31411.5|31391.5|31412.5|31392.5|31411|31391|5
1708447500000|2024-02-20 16:45:00|31411|31391|31411|31391|31411|31391|31410.5|31390.5|9
1708447800000|2024-02-20 16:50:00|31410.5|31390.5|31403.5|31383.5|31410.5|31390.5|31403.5|31383.5|18
1708448100000|2024-02-20 16:55:00|31398|31378|31400.5|31380.5|31401|31381|31396|31376|20
1708448400000|2024-02-20 17:00:00|31401|31381|31400|31380|31402.5|31382.5|31398.5|31378.5|22
1708448700000|2024-02-20 17:05:00|31400.5|31380.5|31404.5|31384.5|31405.5|31385.5|31400.5|31380.5|22
1708449000000|2024-02-20 17:10:00|31405|31385|31408.5|31388.5|31411.5|31391.5|31405|31385|24
1708449300000|2024-02-20 17:15:00|31409|31389|31406|31386|31410.5|31390.5|31406|31386|24
1708449600000|2024-02-20 17:20:00|31405.5|31385.5|31400.5|31380.5|31406.5|31386.5|31400|31380|33
1708449900000|2024-02-20 17:25:00|31400|31380|31403.5|31383.5|31404|31384|31400|31380|22
1708450200000|2024-02-20 17:30:00|31404|31384|31397.5|31377.5|31405.5|31385.5|31397|31377|21
1708450500000|2024-02-20 17:35:00|31402.5|31382.5|31400|31380|31404.5|31384.5|31400|31380|12
1708450800000|2024-02-20 17:40:00|31400.5|31380.5|31400.5|31380.5|31401.5|31381.5|31400.5|31380.5|7
1708451100000|2024-02-20 17:45:00|31400|31380|31402.5|31382.5|31404.5|31384.5|31400|31380|28
1708451400000|2024-02-20 17:50:00|31403|31383|31401.5|31381.5|31403.5|31383.5|31401.5|31381.5|34
1708451700000|2024-02-20 17:55:00|31402|31382|31400.5|31380.5|31402.5|31382.5|31400.5|31380.5|21
1708452000000|2024-02-20 18:00:00|31400|31380|31400.5|31380.5|31400.5|31380.5|31399.5|31379.5|4
1708452300000|2024-02-20 18:05:00|31401|31381|31400.5|31380.5|31401|31381|31400.5|31380.5|4
1708452600000|2024-02-20 18:10:00|31401|31381|31401|31381|31401|31381|31400.5|31380.5|7
1708452900000|2024-02-20 18:15:00|31401.5|31381.5|31408|31388|31408|31388|31401.5|31381.5|19
1708453200000|2024-02-20 18:20:00|31408.5|31388.5|31405|31385|31408.5|31388.5|31404.5|31384.5|15
1708453500000|2024-02-20 18:25:00|31404.5|31384.5|31404.5|31384.5|31405|31385|31404.5|31384.5|7
1708453800000|2024-02-20 18:30:00|31404|31384|31404.5|31384.5|31405|31385|31404|31384|4
1708454100000|2024-02-20 18:35:00|31405|31385|31405.5|31385.5|31406|31386|31404.5|31384.5|8
1708454400000|2024-02-20 18:40:00|31405|31385|31406.5|31386.5|31406.5|31386.5|31404.5|31384.5|11
1708454700000|2024-02-20 18:45:00|31406|31386|31405.5|31385.5|31406|31386|31405.5|31385.5|6
1708455000000|2024-02-20 18:50:00|31406|31386|31406|31386|31406|31386|31406|31386|1
1708455300000|2024-02-20 18:55:00|31407|31387|31406|31386|31407|31387|31406|31386|5
1708455600000|2024-02-20 19:00:00|31406.5|31386.5|31406.5|31386.5|31407|31387|31406.5|31386.5|5
1708455900000|2024-02-20 19:05:00|31407|31387|31407|31387|31407.5|31387.5|31407|31387|3
1708456500000|2024-02-20 19:15:00|31406.5|31386.5|31406.5|31386.5|31406.5|31386.5|31406.5|31386.5|1
1708456800000|2024-02-20 19:20:00|31407|31387|31408|31388|31408.5|31388.5|31407|31387|7
1708457100000|2024-02-20 19:25:00|31407.5|31387.5|31408|31388|31408|31388|31407|31387|4
1708457400000|2024-02-20 19:30:00|31407.5|31387.5|31405|31385|31407.5|31387.5|31404.5|31384.5|8
1708457700000|2024-02-20 19:35:00|31405.5|31385.5|31405|31385|31406|31386|31405|31385|10
1708458000000|2024-02-20 19:40:00|31404.5|31384.5|31404.5|31384.5|31405|31385|31404.5|31384.5|3
1708458300000|2024-02-20 19:45:00|31405|31385|31405|31385|31405|31385|31405|31385|1
1708458600000|2024-02-20 19:50:00|31404.5|31384.5|31405.5|31385.5|31405.5|31385.5|31404|31384|9
1708458900000|2024-02-20 19:55:00|31406|31386|31406|31386|31406.5|31386.5|31406|31386|5
1708459200000|2024-02-20 20:00:00|31405.5|31385.5|31407|31387|31407|31387|31405.5|31385.5|12
1708459500000|2024-02-20 20:05:00|31406.5|31386.5|31406.5|31386.5|31407|31387|31406|31386|9
1708459800000|2024-02-20 20:10:00|31405.5|31385.5|31404.5|31384.5|31405.5|31385.5|31404|31384|19
1708460100000|2024-02-20 20:15:00|31404|31384|31406.5|31386.5|31407|31387|31404|31384|21
1708460400000|2024-02-20 20:20:00|31406|31386|31406|31386|31406|31386|31404.5|31384.5|9
1708460700000|2024-02-20 20:25:00|31403|31383|31400|31380|31403|31383|31397.5|31377.5|17
1708461000000|2024-02-20 20:30:00|31400.5|31380.5|31398.5|31378.5|31400.5|31380.5|31397.5|31377.5|17
1708461300000|2024-02-20 20:35:00|31399|31379|31399.5|31379.5|31401.5|31381.5|31399|31379|8
1708461600000|2024-02-20 20:40:00|31400|31380|31398.5|31378.5|31400|31380|31398|31378|9
1708461900000|2024-02-20 20:45:00|31398|31378|31395|31375|31398|31378|31393.5|31373.5|12
1708462200000|2024-02-20 20:50:00|31395.5|31375.5|31395|31375|31395.5|31375.5|31395|31375|2
1708462500000|2024-02-20 20:55:00|31394.5|31374.5|31395|31375|31395|31375|31394|31374|8
1708480800000|2024-02-21 02:00:00|31442|31422|31426.5|31406.5|31442|31422|31426|31406|33
1708481100000|2024-02-21 02:05:00|31426|31406|31420|31400|31432|31408.5|31415.5|31390|74
1708481400000|2024-02-21 02:10:00|31420.5|31400.5|31426.5|31406.5|31429.5|31409.5|31416.5|31396.5|41
1708481700000|2024-02-21 02:15:00|31426|31406|31417|31397|31426|31406|31417|31397|22
1708482000000|2024-02-21 02:20:00|31417.5|31397.5|31421.5|31401.5|31422|31402|31416.5|31396.5|22
1708482300000|2024-02-21 02:25:00|31421|31401|31422|31402|31422.5|31402.5|31420.5|31400.5|17
1708482600000|2024-02-21 02:30:00|31424.5|31404.5|31428.5|31408.5|31428.5|31408.5|31424.5|31404.5|37
1708482900000|2024-02-21 02:35:00|31429.5|31409.5|31448|31428|31450|31430|31429.5|31409.5|51
1708483200000|2024-02-21 02:40:00|31448.5|31428.5|31447|31427|31448.5|31428.5|31446|31426|18
1708483500000|2024-02-21 02:45:00|31446.5|31426.5|31423|31403|31446.5|31426.5|31422.5|31402.5|46
1708483800000|2024-02-21 02:50:00|31422.5|31402.5|31435.5|31415.5|31439|31419|31422|31402|29
1708484100000|2024-02-21 02:55:00|31435|31415|31436.5|31416.5|31437.5|31417.5|31435|31415|18
1708484400000|2024-02-21 03:00:00|31437|31417|31437.5|31417.5|31437.5|31417.5|31431.5|31411.5|29
1708484700000|2024-02-21 03:05:00|31438|31418|31432.5|31412.5|31438|31418|31432.5|31412.5|11
1708485000000|2024-02-21 03:10:00|31432|31412|31430.5|31410.5|31432|31412|31427.5|31407.5|16
1708485300000|2024-02-21 03:15:00|31430|31410|31425.5|31405.5|31430|31410|31425|31405|23
1708485600000|2024-02-21 03:20:00|31425|31405|31416|31396|31425|31405|31410|31390|35
1708485900000|2024-02-21 03:25:00|31416.5|31396.5|31413.5|31393.5|31424|31404|31413.5|31393.5|34
1708486200000|2024-02-21 03:30:00|31414|31394|31427|31407|31427|31407|31414|31394|26
1708486500000|2024-02-21 03:35:00|31428.5|31408.5|31424.5|31404.5|31430|31410|31424|31404|25
1708486800000|2024-02-21 03:40:00|31426.5|31406.5|31424.5|31404.5|31426.5|31406.5|31424.5|31404.5|2
1708487100000|2024-02-21 03:45:00|31427|31407|31423|31403|31430.5|31410.5|31422.5|31402.5|22
1708487400000|2024-02-21 03:50:00|31422.5|31402.5|31423|31403|31423|31403|31422.5|31402.5|4
1708487700000|2024-02-21 03:55:00|31422.5|31402.5|31408.5|31388.5|31422.5|31402.5|31405.5|31385.5|48
1708488000000|2024-02-21 04:00:00|31409|31389|31414|31394|31415|31395|31409|31389|13
1708488300000|2024-02-21 04:05:00|31414.5|31394.5|31416.5|31396.5|31416.5|31396.5|31414|31394|11
1708488600000|2024-02-21 04:10:00|31416|31396|31417|31397|31420.5|31400.5|31416|31396|6
1708488900000|2024-02-21 04:15:00|31417.5|31397.5|31424.5|31404.5|31425|31405|31417.5|31397.5|17
1708489200000|2024-02-21 04:20:00|31424|31404|31426.5|31406.5|31426.5|31406.5|31423.5|31403.5|22
1708489500000|2024-02-21 04:25:00|31426|31406|31425.5|31405.5|31426|31406|31425|31405|16
1708489800000|2024-02-21 04:30:00|31426|31406|31424.5|31404.5|31426|31406|31424.5|31404.5|4
1708490100000|2024-02-21 04:35:00|31425|31405|31433|31413|31433|31413|31423|31403|32
1708490400000|2024-02-21 04:40:00|31432.5|31412.5|31428|31408|31432.5|31412.5|31427.5|31407.5|9
1708490700000|2024-02-21 04:45:00|31427.5|31407.5|31427.5|31407.5|31431.5|31411.5|31427.5|31407.5|10
1708491000000|2024-02-21 04:50:00|31427|31407|31427|31407|31427.5|31407.5|31424|31404|15
1708491300000|2024-02-21 04:55:00|31427.5|31407.5|31430|31410|31430.5|31410.5|31424.5|31404.5|30
1708491600000|2024-02-21 05:00:00|31430.5|31410.5|31432.5|31412.5|31434.5|31414.5|31430.5|31410.5|24
1708491900000|2024-02-21 05:05:00|31432|31412|31432.5|31412.5|31432.5|31412.5|31431.5|31411.5|8
1708492200000|2024-02-21 05:10:00|31433.5|31413.5|31438.5|31418.5|31439|31419|31433.5|31413.5|10
1708492500000|2024-02-21 05:15:00|31439|31419|31439.5|31419.5|31442|31422|31437.5|31417.5|21
1708492800000|2024-02-21 05:20:00|31439|31419|31439.5|31419.5|31442.5|31422.5|31438.5|31418.5|20
1708493100000|2024-02-21 05:25:00|31439|31419|31448.5|31428.5|31451|31431|31438.5|31418.5|19
1708493400000|2024-02-21 05:30:00|31448|31428|31446.5|31426.5|31449|31429|31441.5|31421.5|23
1708493700000|2024-02-21 05:35:00|31446|31426|31438|31418|31446.5|31426.5|31438|31418|28
1708494000000|2024-02-21 05:40:00|31438.5|31418.5|31440.5|31420.5|31443.5|31423.5|31437.5|31417.5|24
1708494300000|2024-02-21 05:45:00|31441|31421|31417.5|31397.5|31441.5|31421.5|31415.5|31395.5|31
1708494600000|2024-02-21 05:50:00|31421.5|31401.5|31422.5|31402.5|31425.5|31405.5|31420.5|31400.5|13
1708494900000|2024-02-21 05:55:00|31423.5|31403.5|31436|31416|31436.5|31416.5|31423.5|31403.5|18
1708495200000|2024-02-21 06:00:00|31435.5|31415.5|31437|31417|31437.5|31417.5|31435|31415|18
1708495500000|2024-02-21 06:05:00|31437.5|31417.5|31447|31427|31447|31427|31436.5|31416.5|148
1708495800000|2024-02-21 06:10:00|31447.5|31427.5|31458|31438|31458|31438|31446.5|31426.5|29
1708496100000|2024-02-21 06:15:00|31457|31437|31453|31433|31457|31437|31452.5|31432.5|24
1708496400000|2024-02-21 06:20:00|31452.5|31432.5|31458|31438|31458|31438|31452.5|31432.5|29
1708496700000|2024-02-21 06:25:00|31458.5|31438.5|31458.5|31438.5|31459|31439|31453.5|31433.5|17
1708497000000|2024-02-21 06:30:00|31459|31439|31457.5|31437.5|31459|31439|31453.5|31433.5|13
1708497300000|2024-02-21 06:35:00|31458|31438|31460.5|31440.5|31467|31447|31458|31438|21
1708497600000|2024-02-21 06:40:00|31460|31440|31460.5|31440.5|31461|31441|31458|31438|37
1708497900000|2024-02-21 06:45:00|31461|31441|31457|31437|31461.5|31441.5|31457|31437|49
1708498200000|2024-02-21 06:50:00|31461|31441|31466|31446|31472.5|31452.5|31460|31440|35
1708498500000|2024-02-21 06:55:00|31466.5|31446.5|31460|31440|31467|31447|31459.5|31439.5|31
1708498800000|2024-02-21 07:00:00|31462|31442|31462.5|31442.5|31463|31443|31462|31442|10
1708499100000|2024-02-21 07:05:00|31462|31442|31462.5|31442.5|31462.5|31442.5|31462|31442|2
1708499400000|2024-02-21 07:10:00|31460.5|31440.5|31457.5|31437.5|31460.5|31440.5|31457.5|31437.5|16
1708499700000|2024-02-21 07:15:00|31461.5|31441.5|31462.5|31442.5|31462.5|31442.5|31461.5|31441.5|3
1708500000000|2024-02-21 07:20:00|31462|31442|31458|31438|31462|31442|31458|31438|21
1708500300000|2024-02-21 07:25:00|31458.5|31438.5|31474.5|31454.5|31474.5|31454.5|31458.5|31438.5|23
1708500600000|2024-02-21 07:30:00|31473.5|31453.5|31467.5|31447.5|31473.5|31453.5|31466.5|31446.5|11
1708500900000|2024-02-21 07:35:00|31463|31443|31465.5|31445.5|31466.5|31446.5|31462.5|31442.5|14
1708501200000|2024-02-21 07:40:00|31466|31446|31466|31446|31466.5|31446.5|31465.5|31445.5|21
1708501500000|2024-02-21 07:45:00|31465.5|31445.5|31467|31447|31467|31447|31464|31444|63
1708501800000|2024-02-21 07:50:00|31466.5|31446.5|31471|31451|31473|31453|31466.5|31446.5|27
1708502100000|2024-02-21 07:55:00|31470|31450|31483.5|31463.5|31483.5|31463.5|31470|31450|38
1708502400000|2024-02-21 08:00:00|31484|31464|31489.5|31469.5|31492|31472|31484|31464|37
1708502700000|2024-02-21 08:05:00|31490|31470|31482.5|31462.5|31491|31471|31482.5|31462.5|38
1708503000000|2024-02-21 08:10:00|31481.5|31461.5|31477.5|31457.5|31481.5|31461.5|31476.5|31456.5|15
1708503300000|2024-02-21 08:15:00|31478.5|31458.5|31482|31462|31482|31462|31478.5|31458.5|6
1708503600000|2024-02-21 08:20:00|31480.5|31460.5|31482|31462|31483|31463|31480.5|31460.5|23
1708503900000|2024-02-21 08:25:00|31482.5|31462.5|31481.5|31461.5|31483.5|31463.5|31481|31461|18
1708504200000|2024-02-21 08:30:00|31481|31461|31481.5|31461.5|31485|31465|31481|31461|22
1708504500000|2024-02-21 08:35:00|31482|31462|31482|31462|31482|31462|31481|31461|17
1708504800000|2024-02-21 08:40:00|31481.5|31461.5|31483.5|31463.5|31484|31464|31481|31461|11
1708505100000|2024-02-21 08:45:00|31483|31463|31484|31464|31484|31464|31481|31461|39
1708505400000|2024-02-21 08:50:00|31484.5|31464.5|31485|31465|31485|31465|31483|31463|23
1708505700000|2024-02-21 08:55:00|31485.5|31465.5|31490.5|31470.5|31492.5|31472.5|31485|31465|26
1708506000000|2024-02-21 09:00:00|31490|31470|31490|31470|31490.5|31470.5|31489.5|31469.5|9
1708506300000|2024-02-21 09:05:00|31490.5|31470.5|31490|31470|31490.5|31470.5|31489.5|31469.5|7
1708506600000|2024-02-21 09:10:00|31490.5|31470.5|31485|31465|31490.5|31470.5|31485|31465|6
1708506900000|2024-02-21 09:15:00|31484.5|31464.5|31485.5|31465.5|31485.5|31465.5|31484.5|31464.5|3
1708507200000|2024-02-21 09:20:00|31485|31465|31483|31463|31485|31465|31483|31463|7
1708507500000|2024-02-21 09:25:00|31483.5|31463.5|31482|31462|31483.5|31463.5|31481.5|31461.5|13
1708507800000|2024-02-21 09:30:00|31482.5|31462.5|31482.5|31462.5|31483.5|31463.5|31481.5|31461.5|11
1708508100000|2024-02-21 09:35:00|31483|31463|31482.5|31462.5|31483|31463|31482|31462|4
1708508400000|2024-02-21 09:40:00|31482|31462|31482|31462|31482.5|31462.5|31482|31462|5
1708508700000|2024-02-21 09:45:00|31482.5|31462.5|31482.5|31462.5|31483|31463|31481.5|31461.5|11
1708509000000|2024-02-21 09:50:00|31482|31462|31482|31462|31482|31462|31481.5|31461.5|3
1708509300000|2024-02-21 09:55:00|31481.5|31461.5|31479|31459|31481.5|31461.5|31476|31456|10
1708509600000|2024-02-21 10:00:00|31483|31463|31483.5|31463.5|31483.5|31463.5|31482|31462|9
1708509900000|2024-02-21 10:05:00|31482|31462|31476.5|31456.5|31482|31462|31474.5|31454.5|29
1708510200000|2024-02-21 10:10:00|31477|31457|31476|31456|31478.5|31458.5|31476|31456|10
1708510500000|2024-02-21 10:15:00|31476.5|31456.5|31475.5|31455.5|31476.5|31456.5|31475.5|31455.5|3
1708510800000|2024-02-21 10:20:00|31475|31455|31476|31456|31477|31457|31475|31455|13
1708511100000|2024-02-21 10:25:00|31475|31455|31474|31454|31475|31455|31471.5|31451.5|23
1708511400000|2024-02-21 10:30:00|31473.5|31453.5|31466|31446|31473.5|31453.5|31465.5|31445.5|15
1708511700000|2024-02-21 10:35:00|31465.5|31445.5|31457|31437|31465.5|31445.5|31457|31437|19
1708512000000|2024-02-21 10:40:00|31452.5|31432.5|31453|31433|31453.5|31433.5|31450.5|31430.5|16
1708512300000|2024-02-21 10:45:00|31452.5|31432.5|31452|31432|31453|31433|31450|31430|10
1708512600000|2024-02-21 10:50:00|31452|31432|31452.5|31432.5|31452.5|31432.5|31452|31432|2
1708512900000|2024-02-21 10:55:00|31453|31433|31457.5|31437.5|31457.5|31437.5|31452|31432|9
1708513200000|2024-02-21 11:00:00|31459.5|31439.5|31467|31447|31467|31447|31459.5|31439.5|8
1708513500000|2024-02-21 11:05:00|31467.5|31447.5|31470.5|31450.5|31470.5|31450.5|31467|31447|12
1708513800000|2024-02-21 11:10:00|31474|31454|31473|31453|31474|31454|31467.5|31447.5|24
1708514100000|2024-02-21 11:15:00|31473.5|31453.5|31473|31453|31473.5|31453.5|31472|31452|10
1708514400000|2024-02-21 11:20:00|31472.5|31452.5|31472|31452|31472.5|31452.5|31471.5|31451.5|4
1708514700000|2024-02-21 11:25:00|31471.5|31451.5|31472.5|31452.5|31472.5|31452.5|31471.5|31451.5|3
1708515000000|2024-02-21 11:30:00|31472|31452|31473.5|31453.5|31473.5|31453.5|31471.5|31451.5|12
1708515300000|2024-02-21 11:35:00|31474|31454|31473.5|31453.5|31474|31454|31473|31453|6
1708515600000|2024-02-21 11:40:00|31473|31453|31475.5|31455.5|31476|31456|31473|31453|12
1708515900000|2024-02-21 11:45:00|31475|31455|31473|31453|31475|31455|31472.5|31452.5|9
1708516200000|2024-02-21 11:50:00|31472.5|31452.5|31471.5|31451.5|31472.5|31452.5|31471.5|31451.5|5
1708516500000|2024-02-21 11:55:00|31472|31452|31469.5|31449.5|31472|31452|31469.5|31449.5|8
1708516800000|2024-02-21 12:00:00|31469|31449|31468.5|31448.5|31470|31450|31468|31448|20
1708517100000|2024-02-21 12:05:00|31468|31448|31468.5|31448.5|31469|31449|31468|31448|4
1708517400000|2024-02-21 12:10:00|31468|31448|31468|31448|31468|31448|31468|31448|1
1708517700000|2024-02-21 12:15:00|31467|31447|31466.5|31446.5|31467.5|31447.5|31466.5|31446.5|10
1708518000000|2024-02-21 12:20:00|31467|31447|31470|31450|31473.5|31453.5|31466|31446|31
1708518300000|2024-02-21 12:25:00|31470.5|31450.5|31464|31429|31471.5|31451.5|31461|31428.5|35
1708518600000|2024-02-21 12:30:00|31463.5|31428.5|31467|31432|31477|31442|31462.5|31427.5|21
1708518900000|2024-02-21 12:35:00|31467.5|31432.5|31467|31447|31471.5|31450.5|31464.5|31432.5|26
1708519200000|2024-02-21 12:40:00|31466.5|31446.5|31475.5|31455.5|31478.5|31458.5|31466.5|31446.5|17
1708519500000|2024-02-21 12:45:00|31476|31456|31475|31455|31476|31456|31475|31455|3
1708519800000|2024-02-21 12:50:00|31474.5|31454.5|31474.5|31454.5|31474.5|31454.5|31474|31454|3
1708520100000|2024-02-21 12:55:00|31475|31455|31475|31455|31475.5|31455.5|31474.5|31454.5|5
1708520400000|2024-02-21 13:00:00|31474.5|31454.5|31471.5|31451.5|31474.5|31454.5|31471.5|31451.5|10
1708520700000|2024-02-21 13:05:00|31471|31451|31464|31444|31471|31451|31461|31441|27
1708521000000|2024-02-21 13:10:00|31463.5|31443.5|31465.5|31445.5|31465.5|31445.5|31461|31441|19
1708521300000|2024-02-21 13:15:00|31473.5|31453.5|31470|31450|31473.5|31453.5|31470|31450|10
1708521600000|2024-02-21 13:20:00|31470.5|31450.5|31471|31451|31471|31451|31467.5|31447.5|22
1708521900000|2024-02-21 13:25:00|31470|31450|31478.5|31458.5|31487|31467|31469|31449|46
1708522200000|2024-02-21 13:30:00|31478|31458|31469.5|31449.5|31478|31458|31469.5|31449.5|19
1708522500000|2024-02-21 13:35:00|31469|31449|31466.5|31446.5|31469|31449|31466.5|31446.5|18
1708522800000|2024-02-21 13:40:00|31467|31447|31465|31445|31467|31447|31463.5|31443.5|15
1708523100000|2024-02-21 13:45:00|31467|31447|31469|31449|31470|31450|31467|31447|9
1708523400000|2024-02-21 13:50:00|31471|31451|31472|31452|31472|31452|31471|31451|3
1708523700000|2024-02-21 13:55:00|31471.5|31451.5|31471.5|31451.5|31472.5|31452.5|31471|31451|11
1708524000000|2024-02-21 14:00:00|31471|31451|31472|31452|31472|31452|31471|31451|9
1708524300000|2024-02-21 14:05:00|31471.5|31451.5|31474|31454|31474.5|31454.5|31471.5|31451.5|15
1708524600000|2024-02-21 14:10:00|31474.5|31454.5|31470|31450|31475|31455|31470|31450|9
1708524900000|2024-02-21 14:15:00|31470.5|31450.5|31476|31456|31477|31457|31470|31450|9
1708525200000|2024-02-21 14:20:00|31476.5|31456.5|31476.5|31456.5|31481.5|31461.5|31476.5|31456.5|31
1708525500000|2024-02-21 14:25:00|31476|31456|31475.5|31455.5|31483.5|31463.5|31475|31455|23
1708525800000|2024-02-21 14:30:00|31474.5|31454.5|31473.5|31453.5|31475.5|31455.5|31472|31452|10
1708526100000|2024-02-21 14:35:00|31473|31453|31472.5|31452.5|31473.5|31453.5|31470.5|31450.5|27
1708526400000|2024-02-21 14:40:00|31472|31452|31471|31451|31472|31452|31470.5|31450.5|14
1708526700000|2024-02-21 14:45:00|31471.5|31451.5|31469.5|31449.5|31472|31452|31468.5|31448.5|24
1708527000000|2024-02-21 14:50:00|31470|31450|31469.5|31449.5|31471.5|31451.5|31469.5|31449.5|16
1708527300000|2024-02-21 14:55:00|31470|31450|31471.5|31451.5|31473.5|31453.5|31469.5|31449.5|18
1708527600000|2024-02-21 15:00:00|31471|31451|31469|31449|31474|31454|31469|31449|20
1708527900000|2024-02-21 15:05:00|31475|31455|31468.5|31448.5|31475|31455|31467.5|31447.5|11
1708528200000|2024-02-21 15:10:00|31469|31449|31470.5|31450.5|31475.5|31455.5|31468|31448|16
1708528500000|2024-02-21 15:15:00|31470|31450|31464|31444|31470.5|31450.5|31464|31444|27
1708528800000|2024-02-21 15:20:00|31464.5|31444.5|31473|31453|31482|31462|31464|31444|31
1708529100000|2024-02-21 15:25:00|31473.5|31453.5|31474|31454|31475|31455|31470.5|31450.5|17
1708529400000|2024-02-21 15:30:00|31474.5|31454.5|31474.5|31454.5|31475|31455|31473.5|31453.5|30
1708529700000|2024-02-21 15:35:00|31475|31455|31484|31464|31486.5|31466.5|31475|31455|39
1708530000000|2024-02-21 15:40:00|31484.5|31464.5|31488|31468|31488|31468|31481|31461|17
1708530300000|2024-02-21 15:45:00|31487.5|31467.5|31478.5|31458.5|31488|31468|31477|31457|53
1708530600000|2024-02-21 15:50:00|31479|31459|31474.5|31454.5|31481|31461|31474.5|31454.5|14
1708530900000|2024-02-21 15:55:00|31475.5|31455.5|31486.5|31466.5|31487|31467|31475.5|31455.5|32
1708531200000|2024-02-21 16:00:00|31487|31467|31478.5|31458.5|31487|31467|31477.5|31457.5|31
1708531500000|2024-02-21 16:05:00|31478|31458|31485.5|31465.5|31486.5|31466.5|31476.5|31456.5|16
1708531800000|2024-02-21 16:10:00|31482|31462|31473|31453|31482|31462|31473|31453|31
1708532100000|2024-02-21 16:15:00|31472.5|31452.5|31480|31460|31480|31460|31470.5|31450.5|36
1708532400000|2024-02-21 16:20:00|31479.5|31459.5|31475|31455|31480|31460|31474|31454|39
1708532700000|2024-02-21 16:25:00|31478.5|31458.5|31479.5|31459.5|31479.5|31459.5|31475.5|31455.5|42
1708533000000|2024-02-21 16:30:00|31480|31460|31480|31460|31481|31461|31480|31460|15
1708533300000|2024-02-21 16:35:00|31480.5|31460.5|31481|31461|31481|31461|31480.5|31460.5|2
1708533600000|2024-02-21 16:40:00|31481.5|31461.5|31479|31459|31483|31463|31478.5|31458.5|16
1708533900000|2024-02-21 16:45:00|31478.5|31458.5|31482|31462|31485.5|31465.5|31478.5|31458.5|25
1708534200000|2024-02-21 16:50:00|31487|31467|31484|31464|31488.5|31468.5|31483.5|31463.5|16
1708534500000|2024-02-21 16:55:00|31484.5|31464.5|31481.5|31461.5|31485|31465|31478.5|31458.5|29
1708534800000|2024-02-21 17:00:00|31482|31462|31488|31468|31488|31468|31478.5|31458.5|14
1708535100000|2024-02-21 17:05:00|31490|31470|31484|31464|31497.5|31477.5|31483.5|31463.5|28
1708535400000|2024-02-21 17:10:00|31484.5|31464.5|31484|31464|31486|31466|31484|31464|14
1708535700000|2024-02-21 17:15:00|31483|31463|31482|31462|31483|31463|31482|31462|3
1708536000000|2024-02-21 17:20:00|31482.5|31462.5|31484.5|31464.5|31484.5|31464.5|31482.5|31462.5|7
1708536300000|2024-02-21 17:25:00|31485|31465|31484|31464|31485.5|31465.5|31484|31464|11
1708536600000|2024-02-21 17:30:00|31483.5|31463.5|31489|31469|31489|31469|31482.5|31462.5|6
1708536900000|2024-02-21 17:35:00|31489.5|31469.5|31489.5|31469.5|31489.5|31469.5|31489.5|31469.5|1
1708537500000|2024-02-21 17:45:00|31489|31469|31482.5|31462.5|31489|31469|31482.5|31462.5|13
1708537800000|2024-02-21 17:50:00|31483|31463|31489|31469|31490.5|31470.5|31482|31462|27
1708538100000|2024-02-21 17:55:00|31489.5|31469.5|31489|31469|31490|31470|31488.5|31468.5|5
1708538400000|2024-02-21 18:00:00|31488.5|31468.5|31486.5|31466.5|31494.5|31474.5|31485.5|31465.5|69
1708538700000|2024-02-21 18:05:00|31487|31467|31491|31471|31491.5|31471.5|31486.5|31466.5|13
1708539000000|2024-02-21 18:10:00|31490.5|31470.5|31488|31468|31491|31471|31487.5|31467.5|22
1708539300000|2024-02-21 18:15:00|31488.5|31468.5|31486|31466|31489|31469|31486|31466|17
1708539600000|2024-02-21 18:20:00|31487|31467|31485.5|31465.5|31487|31467|31485.5|31465.5|12
1708539900000|2024-02-21 18:25:00|31486|31466|31486|31466|31486.5|31466.5|31486|31466|3
1708540200000|2024-02-21 18:30:00|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|1
1708540500000|2024-02-21 18:35:00|31481.5|31461.5|31477.5|31457.5|31481.5|31461.5|31477.5|31457.5|9
1708540800000|2024-02-21 18:40:00|31477|31457|31477.5|31457.5|31478|31458|31477|31457|4
1708541100000|2024-02-21 18:45:00|31477|31457|31477|31457|31477.5|31457.5|31477|31457|3
1708541400000|2024-02-21 18:50:00|31477.5|31457.5|31477|31457|31478|31458|31477|31457|10
1708541700000|2024-02-21 18:55:00|31476.5|31456.5|31490.5|31448.5|31490.5|31466|31476|31448|36
1708542000000|2024-02-21 19:00:00|31491.5|31449.5|31479.5|31459.5|31509|31484.5|31473|31449.5|61
1708542300000|2024-02-21 19:05:00|31479|31459|31483|31463|31484|31464|31475.5|31447|64
1708542600000|2024-02-21 19:10:00|31482.5|31462.5|31479|31459|31482.5|31462.5|31478.5|31458.5|21
1708542900000|2024-02-21 19:15:00|31480|31460|31480.5|31460.5|31481|31461|31479|31459|22
1708543200000|2024-02-21 19:20:00|31481|31461|31480|31460|31481|31461|31480|31460|3
1708543500000|2024-02-21 19:25:00|31480.5|31460.5|31476.5|31456.5|31482.5|31462.5|31476.5|31456.5|10
1708543800000|2024-02-21 19:30:00|31480.5|31460.5|31481.5|31461.5|31481.5|31461.5|31480|31460|13
1708544100000|2024-02-21 19:35:00|31481|31461|31483|31463|31483|31463|31481|31461|9
1708544400000|2024-02-21 19:40:00|31483.5|31463.5|31484|31464|31485|31465|31483.5|31463.5|12
1708544700000|2024-02-21 19:45:00|31484.5|31464.5|31484|31464|31484.5|31464.5|31484|31464|2
1708545000000|2024-02-21 19:50:00|31484.5|31464.5|31486.5|31466.5|31488|31468|31484.5|31464.5|19
1708545300000|2024-02-21 19:55:00|31486|31466|31486.5|31466.5|31487.5|31467.5|31486|31466|10
1708545600000|2024-02-21 20:00:00|31487|31467|31487|31467|31487|31467|31486.5|31466.5|7
1708545900000|2024-02-21 20:05:00|31487.5|31467.5|31487.5|31467.5|31488|31468|31487|31467|5
1708546200000|2024-02-21 20:10:00|31488|31468|31487|31467|31488|31468|31487|31467|3
1708546500000|2024-02-21 20:15:00|31487.5|31467.5|31488|31468|31488|31468|31487.5|31467.5|2
1708546800000|2024-02-21 20:20:00|31487.5|31467.5|31491.5|31471.5|31492|31472|31487.5|31467.5|13
1708547100000|2024-02-21 20:25:00|31491|31471|31490.5|31470.5|31491|31471|31490|31470|23
1708547400000|2024-02-21 20:30:00|31491|31471|31494|31459|31495.5|31472|31488|31459|20
1708547700000|2024-02-21 20:35:00|31493.5|31458.5|31479|31459|31493.5|31459|31479|31450|19
1708548000000|2024-02-21 20:40:00|31478|31458|31477.5|31457.5|31478.5|31458.5|31477.5|31457.5|8
1708548300000|2024-02-21 20:45:00|31478|31458|31481|31461|31482|31462|31477.5|31457.5|18
1708548600000|2024-02-21 20:50:00|31481.5|31461.5|31481|31461|31482.5|31462.5|31481|31461|8
1708548900000|2024-02-21 20:55:00|31480.5|31460.5|31469|31449|31488.5|31461|31468.5|31441.5|32
1708567200000|2024-02-22 02:00:00|31423|31403|31420.5|31400.5|31423.5|31403.5|31420|31400|11
1708567500000|2024-02-22 02:05:00|31423|31403|31438.5|31418.5|31443|31423|31421|31401|28
1708567800000|2024-02-22 02:10:00|31439|31419|31468.5|31433.5|31486|31451|31439|31419|73
1708568100000|2024-02-22 02:15:00|31469|31434|31468.5|31448.5|31469|31449|31457.5|31430|34
1708568400000|2024-02-22 02:20:00|31469|31449|31465.5|31445.5|31470.5|31450.5|31465|31445|25
1708568700000|2024-02-22 02:25:00|31465|31445|31468.5|31448.5|31473|31453|31465|31445|27
1708569000000|2024-02-22 02:30:00|31469|31449|31474|31454|31476.5|31456.5|31468.5|31448.5|105
1708569300000|2024-02-22 02:35:00|31476|31456|31485.5|31465.5|31499|31479|31472.5|31452.5|47
1708569600000|2024-02-22 02:40:00|31486|31466|31500.5|31480.5|31502.5|31482.5|31486|31466|37
1708569900000|2024-02-22 02:45:00|31503|31483|31502|31482|31507.5|31487.5|31500|31480|38
1708570200000|2024-02-22 02:50:00|31501.5|31481.5|31495.5|31475.5|31501.5|31481.5|31495.5|31475.5|26
1708570500000|2024-02-22 02:55:00|31495|31475|31496|31476|31496.5|31476.5|31490|31470|34
1708570800000|2024-02-22 03:00:00|31496.5|31476.5|31504.5|31484.5|31507.5|31487.5|31496.5|31476.5|29
1708571100000|2024-02-22 03:05:00|31503.5|31483.5|31504|31484|31506.5|31486.5|31503.5|31483.5|17
1708571400000|2024-02-22 03:10:00|31512|31492|31499.5|31479.5|31512|31492|31499|31479|23
1708571700000|2024-02-22 03:15:00|31498|31478|31508.5|31488.5|31509|31489|31497.5|31477.5|23
1708572000000|2024-02-22 03:20:00|31508|31488|31503|31483|31513|31493|31503|31483|21
1708572300000|2024-02-22 03:25:00|31502.5|31482.5|31505.5|31485.5|31505.5|31485.5|31502.5|31482.5|4
1708572600000|2024-02-22 03:30:00|31506|31486|31508|31488|31509|31489|31506|31486|9
1708572900000|2024-02-22 03:35:00|31508.5|31488.5|31507|31487|31510.5|31490.5|31504|31484|24
1708573200000|2024-02-22 03:40:00|31506|31486|31501|31481|31507|31487|31500.5|31480.5|15
1708573500000|2024-02-22 03:45:00|31501.5|31481.5|31501.5|31481.5|31504.5|31484.5|31501.5|31481.5|6
1708573800000|2024-02-22 03:50:00|31502|31482|31502.5|31482.5|31502.5|31482.5|31502|31482|2
1708574100000|2024-02-22 03:55:00|31503|31483|31503|31483|31503|31483|31503|31483|1
1708574400000|2024-02-22 04:00:00|31503.5|31483.5|31503.5|31483.5|31503.5|31483.5|31503|31483|7
1708574700000|2024-02-22 04:05:00|31503|31483|31503.5|31483.5|31503.5|31483.5|31503|31483|8
1708575000000|2024-02-22 04:10:00|31503|31483|31508|31488|31511|31491|31502.5|31482.5|11
1708575300000|2024-02-22 04:15:00|31507.5|31487.5|31505|31485|31508|31488|31504|31484|23
1708575600000|2024-02-22 04:20:00|31505.5|31485.5|31505|31485|31506|31486|31505|31485|9
1708575900000|2024-02-22 04:25:00|31505.5|31485.5|31506|31486|31506.5|31486.5|31504.5|31484.5|14
1708576200000|2024-02-22 04:30:00|31506.5|31486.5|31508|31488|31508|31488|31505|31485|10
1708576500000|2024-02-22 04:35:00|31508.5|31488.5|31507.5|31487.5|31508.5|31488.5|31507.5|31487.5|15
1708576800000|2024-02-22 04:40:00|31508|31488|31510|31490|31511|31491|31507|31487|26
1708577100000|2024-02-22 04:45:00|31509|31489|31502|31482|31509|31489|31501.5|31481.5|23
1708577400000|2024-02-22 04:50:00|31501.5|31481.5|31501|31481|31503|31483|31501|31481|14
1708577700000|2024-02-22 04:55:00|31498|31478|31489|31469|31498|31478|31488.5|31468.5|20
1708578000000|2024-02-22 05:00:00|31489.5|31469.5|31486.5|31466.5|31490|31470|31486.5|31466.5|17
1708578300000|2024-02-22 05:05:00|31487|31467|31486.5|31466.5|31487|31467|31486.5|31466.5|6
1708578600000|2024-02-22 05:10:00|31487|31467|31479.5|31459.5|31487|31467|31479|31459|40
1708578900000|2024-02-22 05:15:00|31479|31459|31475|31455|31481|31461|31475|31455|25
1708579200000|2024-02-22 05:20:00|31475.5|31455.5|31469.5|31449.5|31477|31457|31469|31449|38
1708579500000|2024-02-22 05:25:00|31470|31450|31472|31452|31477.5|31457.5|31470|31450|17
1708579800000|2024-02-22 05:30:00|31471.5|31451.5|31472.5|31452.5|31476.5|31456.5|31471.5|31451.5|25
1708580100000|2024-02-22 05:35:00|31474.5|31454.5|31478|31458|31478|31458|31474.5|31454.5|13
1708580400000|2024-02-22 05:40:00|31477.5|31457.5|31475.5|31455.5|31478.5|31458.5|31473|31453|16
1708580700000|2024-02-22 05:45:00|31475|31455|31471.5|31451.5|31475|31455|31471.5|31451.5|9
1708581000000|2024-02-22 05:50:00|31472|31452|31476.5|31456.5|31476.5|31456.5|31469.5|31449.5|21
1708581300000|2024-02-22 05:55:00|31477.5|31457.5|31488.5|31468.5|31488.5|31468.5|31477|31457|7
1708581600000|2024-02-22 06:00:00|31489|31469|31488.5|31468.5|31489.5|31469.5|31487|31467|9
1708581900000|2024-02-22 06:05:00|31488|31468|31488.5|31468.5|31489|31469|31488|31468|13
1708582200000|2024-02-22 06:10:00|31488|31468|31477.5|31457.5|31488|31468|31477.5|31457.5|15
1708582500000|2024-02-22 06:15:00|31475|31455|31477|31457|31482|31462|31474.5|31454.5|24
1708582800000|2024-02-22 06:20:00|31475.5|31455.5|31478|31458|31478|31458|31475.5|31455.5|7
1708583100000|2024-02-22 06:25:00|31477.5|31457.5|31477.5|31457.5|31480|31460|31477.5|31457.5|16
1708583400000|2024-02-22 06:30:00|31477|31457|31474.5|31454.5|31477|31457|31474|31454|15
1708583700000|2024-02-22 06:35:00|31474|31454|31475|31455|31475.5|31455.5|31474|31454|20
1708584000000|2024-02-22 06:40:00|31475.5|31455.5|31477.5|31457.5|31478|31458|31474.5|31454.5|39
1708584300000|2024-02-22 06:45:00|31478|31458|31482.5|31462.5|31483.5|31463.5|31476.5|31456.5|27
1708584600000|2024-02-22 06:50:00|31481.5|31461.5|31481.5|31461.5|31482.5|31462.5|31481|31461|7
1708584900000|2024-02-22 06:55:00|31481|31461|31481|31461|31481|31461|31479|31459|13
1708585200000|2024-02-22 07:00:00|31480.5|31460.5|31485|31465|31492|31472|31480.5|31460.5|25
1708585500000|2024-02-22 07:05:00|31485.5|31465.5|31472.5|31452.5|31485.5|31465.5|31472.5|31452.5|45
1708585800000|2024-02-22 07:10:00|31473|31453|31470|31450|31476|31456|31469.5|31449.5|21
1708586100000|2024-02-22 07:15:00|31468|31448|31467|31447|31472|31452|31463.5|31443.5|17
1708586400000|2024-02-22 07:20:00|31468.5|31448.5|31459|31439|31469.5|31449.5|31459|31439|30
1708586700000|2024-02-22 07:25:00|31458.5|31438.5|31444.5|31424.5|31459|31439|31443|31423|31
1708587000000|2024-02-22 07:30:00|31445|31425|31440.5|31420.5|31447|31427|31437.5|31417.5|57
1708587300000|2024-02-22 07:35:00|31441|31421|31438|31418|31442|31422|31437.5|31417.5|15
1708587600000|2024-02-22 07:40:00|31437.5|31417.5|31438|31418|31442.5|31422.5|31437.5|31417.5|17
1708587900000|2024-02-22 07:45:00|31438.5|31418.5|31440|31420|31442.5|31422.5|31438|31418|34
1708588200000|2024-02-22 07:50:00|31441.5|31421.5|31442.5|31422.5|31442.5|31422.5|31438.5|31418.5|11
1708588500000|2024-02-22 07:55:00|31443|31423|31452|31432|31459|31439|31443|31423|31
1708588800000|2024-02-22 08:00:00|31451.5|31431.5|31448.5|31428.5|31451.5|31431.5|31446.5|31426.5|19
1708589100000|2024-02-22 08:05:00|31449|31429|31447.5|31427.5|31452.5|31432.5|31447.5|31427.5|10
1708589400000|2024-02-22 08:10:00|31448|31428|31444|31424|31448|31428|31444|31424|16
1708589700000|2024-02-22 08:15:00|31443|31423|31431.5|31411.5|31443|31423|31422.5|31402.5|53
1708590000000|2024-02-22 08:20:00|31431|31411|31423.5|31403.5|31431.5|31411.5|31423.5|31403.5|55
1708590300000|2024-02-22 08:25:00|31425|31405|31427|31407|31427.5|31407.5|31416.5|31396.5|42
1708590600000|2024-02-22 08:30:00|31427.5|31407.5|31433|31413|31443.5|31423.5|31427.5|31407.5|75
1708590900000|2024-02-22 08:35:00|31432.5|31412.5|31443.5|31423.5|31444|31424|31430.5|31410.5|36
1708591200000|2024-02-22 08:40:00|31444|31424|31456|31436|31457.5|31437.5|31444|31424|25
1708591500000|2024-02-22 08:45:00|31455.5|31435.5|31443|31423|31455.5|31435.5|31443|31423|18
1708591800000|2024-02-22 08:50:00|31443.5|31423.5|31444|31424|31444.5|31424.5|31438|31418|28
1708592100000|2024-02-22 08:55:00|31444.5|31424.5|31443.5|31423.5|31446|31426|31442.5|31422.5|24
1708592400000|2024-02-22 09:00:00|31444|31424|31456.5|31436.5|31456.5|31436.5|31444|31424|21
1708592700000|2024-02-22 09:05:00|31457.5|31437.5|31457|31437|31457.5|31437.5|31455.5|31435.5|18
1708593000000|2024-02-22 09:10:00|31456.5|31436.5|31457|31437|31458|31438|31456.5|31436.5|14
1708593300000|2024-02-22 09:15:00|31456|31436|31455.5|31435.5|31457|31437|31455.5|31435.5|6
1708593600000|2024-02-22 09:20:00|31456|31436|31460|31440|31475.5|31455.5|31456|31436|57
1708593900000|2024-02-22 09:25:00|31459|31439|31464.5|31444.5|31469|31449|31459|31439|20
1708594200000|2024-02-22 09:30:00|31467|31447|31473|31453|31473|31453|31460.5|31440.5|59
1708594500000|2024-02-22 09:35:00|31472.5|31452.5|31475.5|31455.5|31480.5|31460.5|31472.5|31452.5|20
1708594800000|2024-02-22 09:40:00|31476|31456|31468|31448|31476|31456|31468|31448|11
1708595400000|2024-02-22 09:50:00|31468.5|31448.5|31468.5|31448.5|31468.5|31448.5|31468|31448|3
1708595700000|2024-02-22 09:55:00|31468|31448|31470.5|31450.5|31473|31453|31468|31448|18
1708596000000|2024-02-22 10:00:00|31471|31451|31471.5|31451.5|31471.5|31451.5|31470.5|31450.5|8
1708596300000|2024-02-22 10:05:00|31472|31452|31485.5|31465.5|31486|31466|31471|31451|15
1708596600000|2024-02-22 10:10:00|31486|31466|31476|31456|31491.5|31471.5|31476|31456|32
1708596900000|2024-02-22 10:15:00|31475.5|31455.5|31475.5|31455.5|31476|31456|31473|31453|11
1708597200000|2024-02-22 10:20:00|31475|31455|31476|31456|31476.5|31456.5|31475|31455|9
1708597500000|2024-02-22 10:25:00|31475.5|31455.5|31474.5|31454.5|31476.5|31456.5|31473.5|31453.5|18
1708597800000|2024-02-22 10:30:00|31474|31454|31476.5|31456.5|31477|31457|31474|31454|15
1708598100000|2024-02-22 10:35:00|31477|31457|31474|31454|31477.5|31457.5|31474|31454|13
1708598400000|2024-02-22 10:40:00|31475.5|31455.5|31471.5|31451.5|31475.5|31455.5|31471.5|31451.5|15
1708598700000|2024-02-22 10:45:00|31472|31452|31472.5|31452.5|31473|31453|31468.5|31448.5|18
1708599000000|2024-02-22 10:50:00|31472|31452|31472|31452|31472.5|31452.5|31472|31452|11
1708599300000|2024-02-22 10:55:00|31471.5|31451.5|31472.5|31452.5|31472.5|31452.5|31471.5|31451.5|7
1708599600000|2024-02-22 11:00:00|31472|31452|31475|31455|31475|31455|31472|31452|11
1708599900000|2024-02-22 11:05:00|31475.5|31455.5|31476|31456|31476|31456|31475|31455|8
1708600200000|2024-02-22 11:10:00|31475.5|31455.5|31474|31454|31477.5|31457.5|31473.5|31453.5|13
1708600500000|2024-02-22 11:15:00|31474.5|31454.5|31478.5|31458.5|31478.5|31458.5|31471.5|31451.5|24
1708600800000|2024-02-22 11:20:00|31479|31459|31475|31455|31479|31459|31474|31454|14
1708601100000|2024-02-22 11:25:00|31474.5|31454.5|31477.5|31457.5|31477.5|31457.5|31474.5|31454.5|16
1708601400000|2024-02-22 11:30:00|31477|31457|31476|31456|31477.5|31457.5|31476|31456|9
1708601700000|2024-02-22 11:35:00|31476.5|31456.5|31476.5|31456.5|31476.5|31456.5|31476.5|31456.5|1
1708602000000|2024-02-22 11:40:00|31476|31456|31475.5|31455.5|31476|31456|31475.5|31455.5|2
1708602300000|2024-02-22 11:45:00|31476|31456|31475.5|31455.5|31476|31456|31475.5|31455.5|2
1708602600000|2024-02-22 11:50:00|31476|31456|31475.5|31455.5|31476.5|31456.5|31475.5|31455.5|6
1708602900000|2024-02-22 11:55:00|31475|31455|31464|31444|31475.5|31455.5|31457.5|31437.5|37
1708603200000|2024-02-22 12:00:00|31462|31442|31472.5|31437.5|31474.5|31447.5|31462|31437.5|23
1708603500000|2024-02-22 12:05:00|31469|31449|31465.5|31445.5|31471.5|31451.5|31462.5|31442.5|38
1708603800000|2024-02-22 12:10:00|31466|31446|31464.5|31444.5|31466|31446|31464|31444|10
1708604100000|2024-02-22 12:15:00|31464|31444|31459|31420|31464|31444|31457|31416|22
1708604400000|2024-02-22 12:20:00|31458|31421|31447|31427|31460.5|31432.5|31446.5|31414.5|53
1708604700000|2024-02-22 12:25:00|31446.5|31426.5|31443.5|31423.5|31446.5|31426.5|31443|31423|16
1708605000000|2024-02-22 12:30:00|31444|31424|31446.5|31426.5|31447|31427|31444|31424|16
1708605300000|2024-02-22 12:35:00|31454|31434|31466.5|31446.5|31467|31447|31453.5|31433.5|28
1708605600000|2024-02-22 12:40:00|31467|31447|31480|31460|31481|31461|31467|31447|29
1708605900000|2024-02-22 12:45:00|31479.5|31459.5|31472|31452|31479.5|31459.5|31471.5|31451.5|11
1708606200000|2024-02-22 12:50:00|31471.5|31451.5|31474.5|31454.5|31474.5|31454.5|31470|31450|32
1708606500000|2024-02-22 12:55:00|31475|31455|31476.5|31456.5|31477|31457|31473|31453|19
1708606800000|2024-02-22 13:00:00|31477|31457|31477.5|31457.5|31477.5|31457.5|31476|31456|10
1708607100000|2024-02-22 13:05:00|31478|31458|31477.5|31457.5|31478.5|31458.5|31477|31457|8
1708607400000|2024-02-22 13:10:00|31478|31458|31478|31458|31478|31458|31477|31457|4
1708607700000|2024-02-22 13:15:00|31477.5|31457.5|31478|31458|31478|31458|31477|31457|13
1708608000000|2024-02-22 13:20:00|31478.5|31458.5|31482|31462|31486.5|31466.5|31478.5|31458.5|19
1708608300000|2024-02-22 13:25:00|31481.5|31461.5|31490|31455|31490|31462.5|31476.5|31454|24
1708608600000|2024-02-22 13:30:00|31486|31454|31474.5|31439.5|31489.5|31469.5|31469.5|31439.5|33
1708608900000|2024-02-22 13:35:00|31474|31439|31481|31461|31481.5|31461.5|31467.5|31439|61
1708609200000|2024-02-22 13:40:00|31481.5|31461.5|31480|31460|31492.5|31472.5|31478|31458|41
1708609500000|2024-02-22 13:45:00|31479.5|31459.5|31483|31463|31484|31464|31478.5|31458.5|36
1708609800000|2024-02-22 13:50:00|31483.5|31463.5|31486|31466|31486|31466|31476|31456|17
1708610100000|2024-02-22 13:55:00|31485.5|31465.5|31493|31473|31501|31481|31485.5|31465.5|25
1708610400000|2024-02-22 14:00:00|31493.5|31473.5|31491.5|31471.5|31493.5|31473.5|31489|31469|29
1708610700000|2024-02-22 14:05:00|31491|31471|31499.5|31479.5|31499.5|31479.5|31491|31471|29
1708611000000|2024-02-22 14:10:00|31500|31480|31505.5|31485.5|31507.5|31487.5|31499|31479|17
1708611300000|2024-02-22 14:15:00|31499|31479|31489.5|31469.5|31500.5|31480.5|31489.5|31469.5|31
1708611600000|2024-02-22 14:20:00|31486.5|31466.5|31487.5|31467.5|31492.5|31472.5|31484.5|31464.5|26
1708611900000|2024-02-22 14:25:00|31487|31467|31484.5|31464.5|31488|31468|31482|31462|21
1708612200000|2024-02-22 14:30:00|31485|31465|31483.5|31463.5|31493.5|31473.5|31483|31463|19
1708612500000|2024-02-22 14:35:00|31484.5|31464.5|31477.5|31457.5|31486|31466|31477.5|31457.5|31
1708612800000|2024-02-22 14:40:00|31477|31457|31502.5|31460.5|31505.5|31477.5|31477|31457|105
1708613100000|2024-02-22 14:45:00|31503|31461|31468.5|31448.5|31503|31468|31455.5|31435.5|117
1708613400000|2024-02-22 14:50:00|31469|31449|31484|31464|31484.5|31464.5|31468.5|31448.5|56
1708613700000|2024-02-22 14:55:00|31485|31465|31476|31456|31485.5|31465.5|31470|31450|55
1708614000000|2024-02-22 15:00:00|31477|31457|31481.5|31461.5|31488|31468|31476.5|31456.5|59
1708614300000|2024-02-22 15:05:00|31481|31461|31488.5|31468.5|31489|31469|31480|31460|41
1708614600000|2024-02-22 15:10:00|31491|31471|31483|31463|31491|31471|31483|31463|24
1708614900000|2024-02-22 15:15:00|31483.5|31463.5|31485.5|31465.5|31486.5|31466.5|31483|31463|9
1708615200000|2024-02-22 15:20:00|31486|31466|31482|31462|31487.5|31467.5|31482|31462|36
1708615500000|2024-02-22 15:25:00|31481.5|31461.5|31484|31464|31484|31464|31476|31456|30
1708615800000|2024-02-22 15:30:00|31484.5|31464.5|31476.5|31456.5|31485|31465|31476.5|31456.5|30
1708616100000|2024-02-22 15:35:00|31477|31457|31474.5|31454.5|31478.5|31458.5|31474.5|31454.5|16
1708616400000|2024-02-22 15:40:00|31474|31454|31476.5|31456.5|31476.5|31456.5|31471.5|31451.5|8
1708616700000|2024-02-22 15:45:00|31477|31457|31480|31460|31480|31460|31473|31453|29
1708617000000|2024-02-22 15:50:00|31480.5|31460.5|31479.5|31459.5|31481|31461|31479|31459|9
1708617300000|2024-02-22 15:55:00|31479|31459|31485.5|31465.5|31485.5|31465.5|31476|31456|27
1708617600000|2024-02-22 16:00:00|31485|31465|31486|31466|31486|31466|31485|31465|9
1708617900000|2024-02-22 16:05:00|31485.5|31465.5|31479.5|31459.5|31487|31467|31479.5|31459.5|32
1708618200000|2024-02-22 16:10:00|31479|31459|31475.5|31455.5|31479|31459|31474.5|31454.5|23
1708618500000|2024-02-22 16:15:00|31475|31455|31475.5|31455.5|31475.5|31455.5|31475|31455|6
1708618800000|2024-02-22 16:20:00|31475|31455|31476|31456|31476|31456|31474|31454|5
1708619100000|2024-02-22 16:25:00|31475.5|31455.5|31477|31457|31483|31463|31475|31455|15
1708619400000|2024-02-22 16:30:00|31477.5|31457.5|31480|31460|31483.5|31463.5|31476.5|31456.5|18
1708619700000|2024-02-22 16:35:00|31483|31463|31478.5|31458.5|31484.5|31464.5|31478|31458|20
1708620000000|2024-02-22 16:40:00|31478|31458|31478.5|31458.5|31478.5|31458.5|31477.5|31457.5|4
1708620300000|2024-02-22 16:45:00|31479|31459|31483|31463|31483|31463|31478.5|31458.5|13
1708620600000|2024-02-22 16:50:00|31483.5|31463.5|31488|31468|31489|31469|31483.5|31463.5|21
1708620900000|2024-02-22 16:55:00|31488.5|31468.5|31484|31464|31489|31469|31483.5|31463.5|11
1708621200000|2024-02-22 17:00:00|31483.5|31463.5|31491|31471|31491|31471|31481|31461|24
1708621500000|2024-02-22 17:05:00|31490.5|31470.5|31482.5|31462.5|31495.5|31475.5|31482|31462|44
1708621800000|2024-02-22 17:10:00|31483|31463|31483.5|31463.5|31484.5|31464.5|31481.5|31461.5|19
1708622100000|2024-02-22 17:15:00|31484|31464|31479.5|31459.5|31486.5|31466.5|31479.5|31459.5|30
1708622400000|2024-02-22 17:20:00|31479|31459|31479.5|31459.5|31479.5|31459.5|31478|31458|12
1708622700000|2024-02-22 17:25:00|31479|31459|31477|31457|31479|31459|31477|31457|7
1708623000000|2024-02-22 17:30:00|31476.5|31456.5|31475.5|31455.5|31477|31457|31474.5|31454.5|28
1708623300000|2024-02-22 17:35:00|31476|31456|31475|31455|31476|31456|31474|31454|17
1708623600000|2024-02-22 17:40:00|31474.5|31454.5|31474.5|31454.5|31475|31455|31474|31454|14
1708623900000|2024-02-22 17:45:00|31474|31454|31474|31454|31474|31454|31474|31454|1
1708624200000|2024-02-22 17:50:00|31474.5|31454.5|31475|31455|31475|31455|31474|31454|15
1708624500000|2024-02-22 17:55:00|31475.5|31455.5|31477|31457|31477|31457|31475|31455|6
1708624800000|2024-02-22 18:00:00|31476.5|31456.5|31477|31457|31478|31458|31476|31456|12
1708625100000|2024-02-22 18:05:00|31476.5|31456.5|31476|31456|31477.5|31457.5|31475.5|31455.5|32
1708625400000|2024-02-22 18:10:00|31478|31458|31478.5|31458.5|31479|31459|31478|31458|14
1708625700000|2024-02-22 18:15:00|31478|31458|31484|31464|31484|31464|31478|31458|8
1708626000000|2024-02-22 18:20:00|31485|31465|31481.5|31461.5|31492.5|31469|31481.5|31455|46
1708626300000|2024-02-22 18:25:00|31482|31462|31481|31461|31482|31462|31481|31461|9
1708626600000|2024-02-22 18:30:00|31481.5|31461.5|31479.5|31459.5|31481.5|31461.5|31479|31459|11
1708626900000|2024-02-22 18:35:00|31479|31459|31479|31459|31479|31459|31479|31459|1
1708627200000|2024-02-22 18:40:00|31474.5|31454.5|31468.5|31448.5|31475|31455|31467.5|31447.5|21
1708627500000|2024-02-22 18:45:00|31469|31449|31469.5|31449.5|31469.5|31449.5|31469|31449|2
1708627800000|2024-02-22 18:50:00|31470|31450|31470|31450|31471|31451|31470|31450|7
1708628100000|2024-02-22 18:55:00|31471|31451|31468.5|31448.5|31472|31452|31468.5|31448.5|20
1708628400000|2024-02-22 19:00:00|31469|31449|31469|31449|31469.5|31449.5|31468.5|31448.5|11
1708628700000|2024-02-22 19:05:00|31468.5|31448.5|31468.5|31448.5|31468.5|31448.5|31467.5|31447.5|7
1708629000000|2024-02-22 19:10:00|31469|31449|31469|31449|31469|31449|31469|31449|1
1708629300000|2024-02-22 19:15:00|31469.5|31449.5|31469.5|31449.5|31469.5|31449.5|31469.5|31449.5|1
1708629600000|2024-02-22 19:20:00|31470|31450|31469|31449|31470|31450|31468.5|31448.5|15
1708629900000|2024-02-22 19:25:00|31469.5|31449.5|31469.5|31449.5|31470|31450|31469|31449|9
1708630200000|2024-02-22 19:30:00|31470|31450|31470|31450|31470.5|31450.5|31469.5|31449.5|15
1708630500000|2024-02-22 19:35:00|31470.5|31450.5|31470.5|31450.5|31471.5|31451.5|31470|31450|22
1708630800000|2024-02-22 19:40:00|31471|31451|31471|31451|31471.5|31451.5|31470.5|31450.5|15
1708631100000|2024-02-22 19:45:00|31469.5|31449.5|31470|31450|31470|31450|31469|31449|10
1708631400000|2024-02-22 19:50:00|31469.5|31449.5|31466|31446|31470|31450|31466|31446|10
1708632300000|2024-02-22 20:05:00|31466.5|31446.5|31466|31446|31466.5|31446.5|31466|31446|2
1708632600000|2024-02-22 20:10:00|31466.5|31446.5|31467.5|31447.5|31467.5|31447.5|31466.5|31446.5|3
1708632900000|2024-02-22 20:15:00|31467|31447|31467|31447|31467|31447|31467|31447|1
1708633200000|2024-02-22 20:20:00|31466.5|31446.5|31466.5|31446.5|31466.5|31446.5|31466.5|31446.5|1
1708633500000|2024-02-22 20:25:00|31467|31447|31472.5|31452.5|31477.5|31457.5|31466|31446|42
1708633800000|2024-02-22 20:30:00|31473.5|31453.5|31480.5|31460.5|31487|31460.5|31473.5|31447|33
1708634100000|2024-02-22 20:35:00|31480|31460|31477|31457|31481|31461|31476|31456|12
1708634400000|2024-02-22 20:40:00|31476.5|31456.5|31470.5|31450.5|31476.5|31456.5|31470.5|31450.5|7
1708634700000|2024-02-22 20:45:00|31471|31451|31468|31448|31471.5|31451.5|31468|31448|8
1708635000000|2024-02-22 20:50:00|31468.5|31448.5|31467.5|31447.5|31468.5|31448.5|31467.5|31447.5|5
1708635300000|2024-02-22 20:55:00|31468|31448|31467.5|31447.5|31468|31448|31467|31447|12
1708653600000|2024-02-23 02:00:00|31500|31480|31506.5|31486.5|31507.5|31487.5|31499.5|31479.5|20
1708653900000|2024-02-23 02:05:00|31507|31487|31506.5|31486.5|31507.5|31487.5|31506|31486|18
1708654200000|2024-02-23 02:10:00|31507|31487|31506.5|31486.5|31512|31492|31506|31486|30
1708654500000|2024-02-23 02:15:00|31507|31487|31513.5|31493.5|31513.5|31493.5|31507|31487|28
1708654800000|2024-02-23 02:20:00|31514|31494|31521.5|31501.5|31523.5|31503.5|31514|31494|34
1708655100000|2024-02-23 02:25:00|31522|31502|31535.5|31515.5|31537|31517|31522|31502|50
1708655400000|2024-02-23 02:30:00|31536|31516|31538.5|31518.5|31540.5|31520.5|31534|31514|24
1708655700000|2024-02-23 02:35:00|31542.5|31522.5|31534.5|31514.5|31545.5|31525.5|31533.5|31513.5|28
1708656000000|2024-02-23 02:40:00|31532.5|31512.5|31534.5|31514.5|31535|31515|31532.5|31512.5|8
1708656300000|2024-02-23 02:45:00|31533.5|31513.5|31520|31500|31533.5|31513.5|31520|31500|30
1708656600000|2024-02-23 02:50:00|31520.5|31500.5|31535|31515|31535|31515|31519.5|31499.5|30
1708656900000|2024-02-23 02:55:00|31534|31514|31540.5|31520.5|31542.5|31522.5|31529|31509|43
1708657200000|2024-02-23 03:00:00|31544.5|31524.5|31536|31516|31549|31529|31536|31516|21
1708657500000|2024-02-23 03:05:00|31535.5|31515.5|31535.5|31515.5|31536|31516|31535|31515|5
1708657800000|2024-02-23 03:10:00|31536.5|31516.5|31542.5|31522.5|31544|31524|31536.5|31516.5|17
1708658100000|2024-02-23 03:15:00|31542|31522|31543|31523|31543|31523|31541.5|31521.5|5
1708658400000|2024-02-23 03:20:00|31542.5|31522.5|31543|31523|31543.5|31523.5|31541.5|31521.5|9
1708658700000|2024-02-23 03:25:00|31542.5|31522.5|31554.5|31534.5|31556|31536|31542.5|31522.5|25
1708659000000|2024-02-23 03:30:00|31552.5|31532.5|31551.5|31531.5|31552.5|31532.5|31547|31527|16
1708659300000|2024-02-23 03:35:00|31550.5|31530.5|31548.5|31528.5|31550.5|31530.5|31547.5|31527.5|14
1708659600000|2024-02-23 03:40:00|31549|31529|31556|31536|31556.5|31536.5|31548.5|31528.5|28
1708659900000|2024-02-23 03:45:00|31556.5|31536.5|31552|31532|31556.5|31536.5|31552|31532|12
1708660200000|2024-02-23 03:50:00|31551.5|31531.5|31547|31527|31551.5|31531.5|31546.5|31526.5|9
1708660500000|2024-02-23 03:55:00|31547.5|31527.5|31546.5|31526.5|31548|31528|31546.5|31526.5|4
1708660800000|2024-02-23 04:00:00|31547.5|31527.5|31546.5|31526.5|31547.5|31527.5|31546.5|31526.5|3
1708661100000|2024-02-23 04:05:00|31546|31526|31546|31526|31547|31527|31542|31522|37
1708661400000|2024-02-23 04:10:00|31546.5|31526.5|31543.5|31523.5|31546.5|31526.5|31543.5|31523.5|18
1708661700000|2024-02-23 04:15:00|31544|31524|31540|31520|31544.5|31524.5|31540|31520|12
1708662000000|2024-02-23 04:20:00|31539.5|31519.5|31530|31510|31539.5|31519.5|31524|31504|21
1708662300000|2024-02-23 04:25:00|31530.5|31510.5|31531.5|31511.5|31532|31512|31530|31510|23
1708662600000|2024-02-23 04:30:00|31531|31511|31531|31511|31532|31512|31530.5|31510.5|31
1708662900000|2024-02-23 04:35:00|31531.5|31511.5|31529|31509|31531.5|31511.5|31528|31508|44
1708663200000|2024-02-23 04:40:00|31528.5|31508.5|31528.5|31508.5|31530.5|31510.5|31528|31508|28
1708663500000|2024-02-23 04:45:00|31528|31508|31524|31504|31529.5|31509.5|31523|31503|26
1708663800000|2024-02-23 04:50:00|31523.5|31503.5|31525|31505|31525|31505|31523.5|31503.5|16
1708664100000|2024-02-23 04:55:00|31524.5|31504.5|31524.5|31504.5|31525|31505|31524.5|31504.5|7
1708664400000|2024-02-23 05:00:00|31524|31504|31523|31503|31527|31507|31522.5|31502.5|25
1708664700000|2024-02-23 05:05:00|31523.5|31503.5|31531|31511|31531.5|31511.5|31523.5|31503.5|14
1708665000000|2024-02-23 05:10:00|31530.5|31510.5|31536.5|31516.5|31536.5|31516.5|31530.5|31510.5|17
1708665300000|2024-02-23 05:15:00|31537.5|31517.5|31545.5|31525.5|31545.5|31525.5|31537.5|31517.5|22
1708665600000|2024-02-23 05:20:00|31546|31526|31545.5|31525.5|31546|31526|31542.5|31522.5|18
1708665900000|2024-02-23 05:25:00|31545|31525|31546|31526|31547|31527|31545|31525|17
1708666200000|2024-02-23 05:30:00|31545.5|31525.5|31547|31527|31547|31527|31545.5|31525.5|6
1708666500000|2024-02-23 05:35:00|31549.5|31529.5|31550|31530|31551|31531|31549|31529|8
1708666800000|2024-02-23 05:40:00|31549.5|31529.5|31555|31535|31558|31538|31549.5|31529.5|15
1708667100000|2024-02-23 05:45:00|31554.5|31534.5|31555|31535|31555|31535|31554|31534|4
1708667400000|2024-02-23 05:50:00|31555.5|31535.5|31554|31534|31555.5|31535.5|31554|31534|5
1708667700000|2024-02-23 05:55:00|31554.5|31534.5|31555.5|31535.5|31556.5|31536.5|31554.5|31534.5|8
1708668000000|2024-02-23 06:00:00|31556|31536|31583.5|31548.5|31599.5|31566|31555.5|31535.5|91
1708668300000|2024-02-23 06:05:00|31586|31551|31562.5|31542.5|31590.5|31555.5|31562.5|31536|68
1708668600000|2024-02-23 06:10:00|31563|31543|31572.5|31552.5|31572.5|31552.5|31559.5|31539.5|41
1708668900000|2024-02-23 06:15:00|31573|31553|31571.5|31551.5|31573.5|31553.5|31570.5|31550.5|7
1708669200000|2024-02-23 06:20:00|31572.5|31552.5|31581|31561|31583|31563|31571.5|31551.5|37
1708669500000|2024-02-23 06:25:00|31581.5|31561.5|31579|31559|31584|31564|31577|31557|27
1708669800000|2024-02-23 06:30:00|31579.5|31559.5|31574.5|31554.5|31580.5|31560.5|31573|31553|28
1708670100000|2024-02-23 06:35:00|31575|31555|31578.5|31558.5|31580|31560|31575|31555|62
1708670400000|2024-02-23 06:40:00|31579|31559|31579|31559|31580|31560|31575|31555|35
1708670700000|2024-02-23 06:45:00|31578.5|31558.5|31571|31551|31578.5|31558.5|31566.5|31546.5|45
1708671000000|2024-02-23 06:50:00|31570.5|31550.5|31566.5|31546.5|31571|31551|31563|31543|46
1708671300000|2024-02-23 06:55:00|31563.5|31543.5|31563|31543|31566.5|31546.5|31562.5|31542.5|12
1708671600000|2024-02-23 07:00:00|31563.5|31543.5|31561.5|31541.5|31565|31545|31561.5|31541.5|20
1708671900000|2024-02-23 07:05:00|31561|31541|31560|31540|31561.5|31541.5|31558|31538|16
1708672200000|2024-02-23 07:10:00|31558.5|31538.5|31559.5|31539.5|31562|31542|31558|31538|22
1708672500000|2024-02-23 07:15:00|31560|31540|31557.5|31537.5|31560|31540|31557.5|31537.5|12
1708672800000|2024-02-23 07:20:00|31558.5|31538.5|31562|31542|31562.5|31542.5|31558.5|31538.5|11
1708673100000|2024-02-23 07:25:00|31562.5|31542.5|31562.5|31542.5|31562.5|31542.5|31559.5|31539.5|10
1708673400000|2024-02-23 07:30:00|31562|31542|31564|31544|31565|31545|31557.5|31537.5|18
1708673700000|2024-02-23 07:35:00|31564.5|31544.5|31571|31551|31572|31552|31564|31544|20
1708674000000|2024-02-23 07:40:00|31570|31550|31566.5|31546.5|31572.5|31552.5|31566.5|31546.5|36
1708674300000|2024-02-23 07:45:00|31567|31547|31566.5|31546.5|31567|31547|31566.5|31546.5|8
1708674600000|2024-02-23 07:50:00|31567|31547|31554.5|31534.5|31570|31550|31554.5|31534.5|35
1708674900000|2024-02-23 07:55:00|31553.5|31533.5|31548.5|31528.5|31554.5|31534.5|31545|31525|33
1708675200000|2024-02-23 08:00:00|31548|31528|31542.5|31522.5|31548.5|31528.5|31542.5|31522.5|17
1708675500000|2024-02-23 08:05:00|31543|31523|31544.5|31524.5|31547.5|31527.5|31542|31522|23
1708675800000|2024-02-23 08:10:00|31546.5|31526.5|31555|31535|31556|31536|31546.5|31526.5|24
1708676100000|2024-02-23 08:15:00|31555.5|31535.5|31558|31538|31558|31538|31555|31535|15
1708676400000|2024-02-23 08:20:00|31557.5|31537.5|31560|31540|31561|31541|31555.5|31535.5|29
1708676700000|2024-02-23 08:25:00|31562|31542|31576|31556|31576|31556|31562|31542|26
1708677000000|2024-02-23 08:30:00|31575.5|31555.5|31571|31551|31576|31556|31570|31550|61
1708677300000|2024-02-23 08:35:00|31570.5|31550.5|31571|31551|31572|31552|31570|31550|55
1708677600000|2024-02-23 08:40:00|31570.5|31550.5|31572|31552|31572|31552|31567.5|31547.5|13
1708677900000|2024-02-23 08:45:00|31572.5|31552.5|31579|31559|31580|31560|31571.5|31551.5|10
1708678200000|2024-02-23 08:50:00|31578.5|31558.5|31566.5|31546.5|31578.5|31558.5|31566|31546|29
1708678500000|2024-02-23 08:55:00|31567|31547|31586|31566|31586|31566|31564.5|31544.5|36
1708678800000|2024-02-23 09:00:00|31586.5|31566.5|31581|31561|31586.5|31566.5|31577|31557|35
1708679100000|2024-02-23 09:05:00|31581.5|31561.5|31580.5|31560.5|31582|31562|31579.5|31559.5|15
1708679400000|2024-02-23 09:10:00|31581|31561|31591.5|31571.5|31593|31573|31581|31561|58
1708679700000|2024-02-23 09:15:00|31592.5|31572.5|31617|31597|31617|31597|31592.5|31572.5|29
1708680000000|2024-02-23 09:20:00|31616|31596|31599.5|31579.5|31616|31596|31588.5|31561|54
1708680300000|2024-02-23 09:25:00|31596|31576|31606|31586|31606|31586|31596|31576|47
1708680600000|2024-02-23 09:30:00|31606.5|31586.5|31616|31596|31618|31598|31606.5|31586.5|32
1708680900000|2024-02-23 09:35:00|31615.5|31595.5|31624|31604|31625|31605|31615.5|31595.5|8
1708681200000|2024-02-23 09:40:00|31624.5|31604.5|31620|31600|31624.5|31604.5|31617.5|31597.5|6
1708681500000|2024-02-23 09:45:00|31619.5|31599.5|31605.5|31585.5|31622|31599.5|31596|31554|75
1708681800000|2024-02-23 09:50:00|31606|31586|31598.5|31578.5|31606|31586|31596.5|31576.5|24
1708682100000|2024-02-23 09:55:00|31598|31578|31595.5|31575.5|31604|31578.5|31590.5|31548.5|47
1708682400000|2024-02-23 10:00:00|31595|31575|31590.5|31570.5|31595.5|31575.5|31590|31570|25
1708682700000|2024-02-23 10:05:00|31589|31569|31584.5|31564.5|31592|31572|31584|31564|26
1708683000000|2024-02-23 10:10:00|31585|31565|31584.5|31564.5|31585.5|31565.5|31583.5|31563.5|26
1708683300000|2024-02-23 10:15:00|31584|31564|31585.5|31565.5|31587|31567|31583.5|31563.5|39
1708683600000|2024-02-23 10:20:00|31585|31565|31585.5|31565.5|31587|31567|31584.5|31564.5|16
1708683900000|2024-02-23 10:25:00|31586|31566|31583|31563|31586.5|31566.5|31583|31563|18
1708684200000|2024-02-23 10:30:00|31583.5|31563.5|31582|31562|31583.5|31563.5|31582|31562|6
1708684500000|2024-02-23 10:35:00|31582.5|31562.5|31580.5|31560.5|31588|31568|31579|31559|15
1708684800000|2024-02-23 10:40:00|31580|31560|31581|31561|31581|31561|31576.5|31556.5|29
1708685100000|2024-02-23 10:45:00|31581.5|31561.5|31576|31556|31581.5|31561.5|31575|31555|19
1708685400000|2024-02-23 10:50:00|31575.5|31555.5|31572.5|31552.5|31575.5|31555.5|31571.5|31551.5|9
1708685700000|2024-02-23 10:55:00|31581.5|31561.5|31582.5|31562.5|31582.5|31562.5|31579|31559|15
1708686000000|2024-02-23 11:00:00|31582|31562|31580.5|31560.5|31582|31562|31580|31560|5
1708686300000|2024-02-23 11:05:00|31583.5|31563.5|31581.5|31561.5|31585|31565|31581|31561|13
1708686600000|2024-02-23 11:10:00|31581|31561|31581|31561|31581|31561|31580.5|31560.5|3
1708686900000|2024-02-23 11:15:00|31580.5|31560.5|31583|31563|31583|31563|31579|31559|16
1708687200000|2024-02-23 11:20:00|31582.5|31562.5|31581|31561|31583.5|31563.5|31580|31560|21
1708687500000|2024-02-23 11:25:00|31580.5|31560.5|31579|31559|31580.5|31560.5|31577.5|31557.5|17
1708687800000|2024-02-23 11:30:00|31578.5|31558.5|31579|31559|31579|31559|31573|31553|22
1708688700000|2024-02-23 11:45:00|31578.5|31558.5|31578|31558|31578.5|31558.5|31578|31558|2
1708689000000|2024-02-23 11:50:00|31579.5|31559.5|31579|31559|31580|31560|31578.5|31558.5|12
1708689300000|2024-02-23 11:55:00|31578.5|31558.5|31580|31560|31580|31560|31576.5|31556.5|11
1708689600000|2024-02-23 12:00:00|31581|31561|31583|31563|31583.5|31563.5|31579.5|31559.5|16
1708689900000|2024-02-23 12:05:00|31582.5|31562.5|31582|31562|31588|31568|31582|31562|25
1708690200000|2024-02-23 12:10:00|31582.5|31562.5|31582.5|31562.5|31582.5|31562.5|31582.5|31562.5|1
1708690800000|2024-02-23 12:20:00|31582|31562|31581.5|31561.5|31582.5|31562.5|31581|31561|10
1708691100000|2024-02-23 12:25:00|31582|31562|31571|31551|31582.5|31562.5|31566.5|31546.5|36
1708691400000|2024-02-23 12:30:00|31570.5|31550.5|31569|31549|31570.5|31550.5|31566|31546|18
1708691700000|2024-02-23 12:35:00|31568.5|31548.5|31568|31548|31572.5|31552.5|31566|31546|60
1708692000000|2024-02-23 12:40:00|31567.5|31547.5|31568|31548|31568|31548|31566.5|31546.5|10
1708692300000|2024-02-23 12:45:00|31567|31547|31566.5|31546.5|31568.5|31548.5|31560|31540|17
1708692600000|2024-02-23 12:50:00|31567|31547|31570|31550|31570|31550|31567|31547|5
1708692900000|2024-02-23 12:55:00|31569.5|31549.5|31570|31550|31573|31553|31568|31548|26
1708693200000|2024-02-23 13:00:00|31570.5|31550.5|31559|31539|31572|31552|31558.5|31538.5|31
1708693500000|2024-02-23 13:05:00|31558|31538|31553|31533|31559|31539|31553|31533|17
1708693800000|2024-02-23 13:10:00|31553.5|31533.5|31553|31533|31553.5|31533.5|31553|31533|2
1708694100000|2024-02-23 13:15:00|31553.5|31533.5|31553.5|31533.5|31553.5|31533.5|31552.5|31532.5|15
1708694400000|2024-02-23 13:20:00|31554.5|31534.5|31560.5|31540.5|31561|31541|31553.5|31533.5|11
1708694700000|2024-02-23 13:25:00|31560|31540|31569|31549|31571|31551|31560|31540|17
1708695000000|2024-02-23 13:30:00|31569.5|31549.5|31566.5|31546.5|31571|31551|31560.5|31540.5|36
1708695300000|2024-02-23 13:35:00|31566|31546|31572|31552|31575.5|31555.5|31566|31546|27
1708695600000|2024-02-23 13:40:00|31575|31555|31576.5|31556.5|31577|31557|31575|31555|8
1708695900000|2024-02-23 13:45:00|31578.5|31558.5|31576.5|31556.5|31578.5|31558.5|31574.5|31554.5|16
1708696200000|2024-02-23 13:50:00|31576|31556|31579|31559|31584.5|31564.5|31572.5|31552.5|22
1708696500000|2024-02-23 13:55:00|31579.5|31559.5|31578|31558|31582|31562|31578|31558|20
1708696800000|2024-02-23 14:00:00|31577.5|31557.5|31577.5|31557.5|31578.5|31558.5|31575.5|31555.5|8
1708697100000|2024-02-23 14:05:00|31575.5|31555.5|31575.5|31555.5|31575.5|31555.5|31574.5|31554.5|5
1708697400000|2024-02-23 14:10:00|31574.5|31554.5|31576|31556|31576.5|31556.5|31574.5|31554.5|12
1708697700000|2024-02-23 14:15:00|31576.5|31556.5|31574.5|31554.5|31577|31557|31574.5|31554.5|17
1708698000000|2024-02-23 14:20:00|31574|31554|31563|31543|31574|31554|31563|31543|22
1708698300000|2024-02-23 14:25:00|31562.5|31542.5|31562.5|31542.5|31565.5|31545.5|31562|31542|18
1708698600000|2024-02-23 14:30:00|31563|31543|31567.5|31547.5|31567.5|31547.5|31560|31540|13
1708698900000|2024-02-23 14:35:00|31568|31548|31562|31542|31568|31548|31560|31540|15
1708699200000|2024-02-23 14:40:00|31561.5|31541.5|31562.5|31542.5|31563.5|31543.5|31561.5|31541.5|8
1708699500000|2024-02-23 14:45:00|31562|31542|31561|31541|31562|31542|31561|31541|7
1708699800000|2024-02-23 14:50:00|31561.5|31541.5|31558|31538|31561.5|31541.5|31558|31538|15
1708700100000|2024-02-23 14:55:00|31557|31537|31558.5|31538.5|31559|31539|31557|31537|10
1708700400000|2024-02-23 15:00:00|31559.5|31539.5|31563.5|31543.5|31563.5|31543.5|31559.5|31539.5|12
1708700700000|2024-02-23 15:05:00|31563|31543|31570|31550|31570|31550|31563|31543|12
1708701000000|2024-02-23 15:10:00|31569.5|31549.5|31573.5|31553.5|31574|31554|31569.5|31549.5|20
1708701300000|2024-02-23 15:15:00|31573|31553|31570|31550|31574|31554|31568|31548|25
1708701600000|2024-02-23 15:20:00|31570.5|31550.5|31570|31550|31570.5|31550.5|31568.5|31548.5|15
1708701900000|2024-02-23 15:25:00|31569.5|31549.5|31566.5|31546.5|31569.5|31549.5|31566|31546|23
1708702200000|2024-02-23 15:30:00|31567|31547|31566|31546|31567|31547|31565.5|31545.5|7
1708702500000|2024-02-23 15:35:00|31563|31543|31560.5|31540.5|31563|31543|31560|31540|21
1708702800000|2024-02-23 15:40:00|31560|31540|31562.5|31542.5|31562.5|31542.5|31559.5|31539.5|13
1708703100000|2024-02-23 15:45:00|31562|31542|31566|31546|31566.5|31546.5|31562|31542|11
1708703400000|2024-02-23 15:50:00|31565.5|31545.5|31562|31542|31566|31546|31562|31542|33
1708703700000|2024-02-23 15:55:00|31561.5|31541.5|31562|31542|31564.5|31544.5|31560.5|31540.5|38
1708704000000|2024-02-23 16:00:00|31562.5|31542.5|31561|31541|31562.5|31542.5|31560|31540|16
1708704300000|2024-02-23 16:05:00|31560.5|31540.5|31562.5|31542.5|31564|31544|31560|31540|51
1708704600000|2024-02-23 16:10:00|31562|31542|31560|31540|31564.5|31544.5|31560|31540|27
1708704900000|2024-02-23 16:15:00|31559.5|31539.5|31559.5|31539.5|31560|31540|31559|31539|9
1708705200000|2024-02-23 16:20:00|31559|31539|31562|31542|31563|31543|31558.5|31538.5|18
1708705500000|2024-02-23 16:25:00|31565|31545|31563.5|31543.5|31569.5|31549.5|31562.5|31542.5|34
1708705800000|2024-02-23 16:30:00|31560.5|31540.5|31553|31533|31560.5|31540.5|31552.5|31532.5|12
1708706100000|2024-02-23 16:35:00|31552.5|31532.5|31553|31533|31553|31533|31552.5|31532.5|2
1708706400000|2024-02-23 16:40:00|31552.5|31532.5|31549|31529|31553|31533|31548.5|31528.5|10
1708706700000|2024-02-23 16:45:00|31548.5|31528.5|31548|31528|31549|31529|31548|31528|4
1708707000000|2024-02-23 16:50:00|31547.5|31527.5|31545.5|31525.5|31548|31528|31543.5|31523.5|23
1708707300000|2024-02-23 16:55:00|31544.5|31524.5|31544.5|31524.5|31545.5|31525.5|31543.5|31523.5|19
1708707600000|2024-02-23 17:00:00|31544|31524|31544|31524|31544|31524|31543.5|31523.5|3
1708707900000|2024-02-23 17:05:00|31544.5|31524.5|31545.5|31525.5|31546|31526|31544.5|31524.5|5
1708708200000|2024-02-23 17:10:00|31545|31525|31545|31525|31545|31525|31544.5|31524.5|3
1708708500000|2024-02-23 17:15:00|31545.5|31525.5|31545.5|31525.5|31545.5|31525.5|31545.5|31525.5|1
1708708800000|2024-02-23 17:20:00|31543.5|31523.5|31545|31525|31545.5|31525.5|31543|31523|36
1708709100000|2024-02-23 17:25:00|31544.5|31524.5|31548|31528|31548.5|31528.5|31544|31524|10
1708709400000|2024-02-23 17:30:00|31548.5|31528.5|31546|31526|31548.5|31528.5|31545.5|31525.5|12
1708709700000|2024-02-23 17:35:00|31546.5|31526.5|31547.5|31527.5|31548.5|31528.5|31546|31526|13
1708710000000|2024-02-23 17:40:00|31547|31527|31547|31527|31548|31528|31547|31527|13
1708710300000|2024-02-23 17:45:00|31546.5|31526.5|31543.5|31523.5|31546.5|31526.5|31543|31523|10
1708710600000|2024-02-23 17:50:00|31544|31524|31545.5|31525.5|31546|31526|31544|31524|8
1708710900000|2024-02-23 17:55:00|31545|31525|31544|31524|31545|31525|31544|31524|3
1708711200000|2024-02-23 18:00:00|31549|31529|31549.5|31529.5|31550|31530|31549|31529|7
1708711500000|2024-02-23 18:05:00|31550|31530|31555.5|31535.5|31556|31536|31550|31530|10
1708711800000|2024-02-23 18:10:00|31556|31536|31556|31536|31556.5|31536.5|31555|31535|17
1708712100000|2024-02-23 18:15:00|31555.5|31535.5|31553.5|31533.5|31556|31536|31551|31531|20
1708712400000|2024-02-23 18:20:00|31553|31533|31552.5|31532.5|31554.5|31534.5|31552.5|31532.5|13
1708712700000|2024-02-23 18:25:00|31553|31533|31551.5|31531.5|31554|31534|31551.5|31531.5|5
1708713000000|2024-02-23 18:30:00|31552|31532|31550.5|31530.5|31552|31532|31550.5|31530.5|4
1708713300000|2024-02-23 18:35:00|31551|31531|31549|31529|31558.5|31538.5|31548.5|31528.5|33
1708713600000|2024-02-23 18:40:00|31549.5|31529.5|31549|31529|31549.5|31529.5|31541|31513.5|30
1708713900000|2024-02-23 18:45:00|31548.5|31528.5|31549.5|31529.5|31550.5|31530.5|31548|31528|71
1708714200000|2024-02-23 18:50:00|31549|31529|31549.5|31529.5|31549.5|31529.5|31549|31529|18
1708714500000|2024-02-23 18:55:00|31549|31529|31549.5|31529.5|31549.5|31529.5|31548.5|31528.5|14
1708714800000|2024-02-23 19:00:00|31549|31529|31550|31530|31550.5|31530.5|31548.5|31528.5|80
1708715100000|2024-02-23 19:05:00|31549.5|31529.5|31554|31534|31554|31534|31548.5|31528.5|62
1708715400000|2024-02-23 19:10:00|31553.5|31533.5|31556|31536|31556.5|31536.5|31553|31533|33
1708715700000|2024-02-23 19:15:00|31555.5|31535.5|31556|31536|31556.5|31536.5|31555.5|31535.5|12
1708716000000|2024-02-23 19:20:00|31556.5|31536.5|31556|31536|31556.5|31536.5|31556|31536|2
1708716300000|2024-02-23 19:25:00|31556.5|31536.5|31555.5|31535.5|31556.5|31536.5|31555.5|31535.5|2
1708716600000|2024-02-23 19:30:00|31556|31536|31556|31536|31556.5|31536.5|31555.5|31535.5|9
1708716900000|2024-02-23 19:35:00|31556.5|31536.5|31564.5|31544.5|31565|31545|31556.5|31536.5|15
1708717200000|2024-02-23 19:40:00|31565|31545|31572.5|31552.5|31575|31555|31564.5|31544.5|35
1708717500000|2024-02-23 19:45:00|31572|31552|31567|31547|31572.5|31552.5|31567|31547|15
1708717800000|2024-02-23 19:50:00|31568|31548|31565|31545|31569|31549|31559|31539|25
1708718100000|2024-02-23 19:55:00|31565.5|31545.5|31563.5|31543.5|31566|31546|31563|31543|17
1708718400000|2024-02-23 20:00:00|31563|31543|31567|31547|31567|31547|31560|31540|33
1708718700000|2024-02-23 20:05:00|31567.5|31547.5|31568|31548|31568|31548|31564|31544|23
1708719000000|2024-02-23 20:10:00|31567.5|31547.5|31564|31544|31569.5|31549.5|31564|31544|11
1708719300000|2024-02-23 20:15:00|31564.5|31544.5|31564.5|31544.5|31565|31545|31560|31540|23
1708719600000|2024-02-23 20:20:00|31565|31545|31570.5|31550.5|31570.5|31550.5|31564.5|31544.5|7
1708719900000|2024-02-23 20:25:00|31571|31551|31574.5|31554.5|31574.5|31554.5|31571|31551|4
1708720200000|2024-02-23 20:30:00|31574|31554|31574|31554|31575|31555|31569.5|31549.5|22
1708720500000|2024-02-23 20:35:00|31574.5|31554.5|31573|31553|31574.5|31554.5|31572|31552|10
1708720800000|2024-02-23 20:40:00|31572.5|31552.5|31573.5|31553.5|31573.5|31553.5|31572.5|31552.5|3
1708721100000|2024-02-23 20:45:00|31580.5|31545.5|31570.5|31550.5|31581|31551|31570.5|31543|12
1708721400000|2024-02-23 20:50:00|31570|31550|31567|31547|31570.5|31550.5|31567|31547|9
1708721700000|2024-02-23 20:55:00|31567.5|31547.5|31562.5|31542.5|31569.5|31549.5|31562.5|31542.5|18
1708912800000|2024-02-26 02:00:00|31534.5|31514.5|31537.5|31517.5|31538|31518|31532.5|31512.5|14
1708913100000|2024-02-26 02:05:00|31538|31518|31538|31518|31538.5|31518.5|31537.5|31517.5|11
1708913400000|2024-02-26 02:10:00|31538.5|31518.5|31540.5|31520.5|31541|31521|31537.5|31517.5|24
1708913700000|2024-02-26 02:15:00|31542.5|31522.5|31542.5|31522.5|31547|31527|31541.5|31521.5|16
1708914000000|2024-02-26 02:20:00|31547|31527|31545.5|31525.5|31549.5|31529.5|31544|31524|34
1708914300000|2024-02-26 02:25:00|31546|31526|31545.5|31525.5|31546.5|31526.5|31545.5|31525.5|10
1708914600000|2024-02-26 02:30:00|31546|31526|31546.5|31526.5|31548|31528|31543.5|31523.5|21
1708914900000|2024-02-26 02:35:00|31547|31527|31547|31527|31549|31529|31539|31519|32
1708915200000|2024-02-26 02:40:00|31546.5|31526.5|31572|31552|31572|31552|31546|31526|61
1708915500000|2024-02-26 02:45:00|31573|31553|31576|31556|31576.5|31556.5|31568|31548|40
1708915800000|2024-02-26 02:50:00|31576.5|31556.5|31587.5|31567.5|31593|31573|31576|31556|46
1708916100000|2024-02-26 02:55:00|31587|31567|31592|31572|31592|31572|31582.5|31562.5|22
1708916400000|2024-02-26 03:00:00|31592.5|31572.5|31585|31565|31605.5|31582|31582|31562|62
1708916700000|2024-02-26 03:05:00|31584.5|31564.5|31585|31565|31585.5|31565.5|31582|31562|23
1708917000000|2024-02-26 03:10:00|31582.5|31562.5|31585|31565|31585.5|31565.5|31582.5|31562.5|8
1708917300000|2024-02-26 03:15:00|31584.5|31564.5|31585|31565|31585|31565|31584|31564|4
1708917600000|2024-02-26 03:20:00|31584.5|31564.5|31585|31565|31587.5|31567.5|31578.5|31558.5|14
1708917900000|2024-02-26 03:25:00|31586|31566|31574|31554|31586|31566|31571.5|31551.5|19
1708918200000|2024-02-26 03:30:00|31573.5|31553.5|31571.5|31551.5|31574|31554|31571|31551|7
1708918500000|2024-02-26 03:35:00|31573.5|31553.5|31571.5|31551.5|31573.5|31553.5|31571|31551|10
1708918800000|2024-02-26 03:40:00|31572.5|31552.5|31571.5|31551.5|31572.5|31552.5|31570.5|31550.5|6
1708919100000|2024-02-26 03:45:00|31572|31552|31565|31545|31572.5|31552.5|31561.5|31541.5|36
1708919400000|2024-02-26 03:50:00|31565.5|31545.5|31566|31546|31566.5|31546.5|31565.5|31545.5|4
1708919700000|2024-02-26 03:55:00|31566.5|31546.5|31566|31546|31567|31547|31566|31546|6
1708920000000|2024-02-26 04:00:00|31567|31547|31563.5|31543.5|31568.5|31548.5|31563.5|31543.5|14
1708920300000|2024-02-26 04:05:00|31563|31543|31566|31546|31567|31547|31563|31543|8
1708920600000|2024-02-26 04:10:00|31565.5|31545.5|31564|31544|31566|31546|31563.5|31543.5|12
1708920900000|2024-02-26 04:15:00|31563.5|31543.5|31563.5|31543.5|31565|31545|31563|31543|27
1708921200000|2024-02-26 04:20:00|31561.5|31541.5|31561.5|31541.5|31562|31542|31561|31541|5
1708921500000|2024-02-26 04:25:00|31562|31542|31562|31542|31562.5|31542.5|31562|31542|3
1708921800000|2024-02-26 04:30:00|31563.5|31543.5|31564|31544|31564|31544|31563.5|31543.5|4
1708922100000|2024-02-26 04:35:00|31563.5|31543.5|31563.5|31543.5|31563.5|31543.5|31563.5|31543.5|1
1708922400000|2024-02-26 04:40:00|31564|31544|31567|31547|31567|31547|31563.5|31543.5|10
1708922700000|2024-02-26 04:45:00|31567.5|31547.5|31579|31559|31582|31562|31567.5|31547.5|22
1708923000000|2024-02-26 04:50:00|31579.5|31559.5|31575.5|31555.5|31579.5|31559.5|31575.5|31555.5|6
1708923300000|2024-02-26 04:55:00|31575|31555|31575.5|31555.5|31576|31556|31575|31555|8
1708923600000|2024-02-26 05:00:00|31576|31556|31574.5|31554.5|31576|31556|31574|31554|12
1708923900000|2024-02-26 05:05:00|31575|31555|31574.5|31554.5|31575|31555|31574|31554|6
1708924200000|2024-02-26 05:10:00|31574|31554|31562|31542|31574.5|31554.5|31557.5|31537.5|24
1708924500000|2024-02-26 05:15:00|31561.5|31541.5|31552|31532|31561.5|31541.5|31552|31532|18
1708924800000|2024-02-26 05:20:00|31552.5|31532.5|31556|31536|31556.5|31536.5|31552.5|31532.5|25
1708925100000|2024-02-26 05:25:00|31556.5|31536.5|31557.5|31537.5|31558.5|31538.5|31556.5|31536.5|16
1708925400000|2024-02-26 05:30:00|31557|31537|31557|31537|31557|31537|31557|31537|1
1708925700000|2024-02-26 05:35:00|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|1
1708926000000|2024-02-26 05:40:00|31557|31537|31557|31537|31557.5|31537.5|31556.5|31536.5|7
1708926300000|2024-02-26 05:45:00|31556.5|31536.5|31556.5|31536.5|31556.5|31536.5|31556.5|31536.5|1
1708926900000|2024-02-26 05:55:00|31557|31537|31557|31537|31557|31537|31557|31537|1
1708927200000|2024-02-26 06:00:00|31558.5|31538.5|31558.5|31538.5|31559.5|31539.5|31558.5|31538.5|7
1708927500000|2024-02-26 06:05:00|31559|31539|31561.5|31541.5|31566.5|31546.5|31558.5|31538.5|25
1708927800000|2024-02-26 06:10:00|31562|31542|31562.5|31542.5|31563|31543|31562|31542|4
1708928100000|2024-02-26 06:15:00|31563|31543|31565.5|31545.5|31567|31547|31562.5|31542.5|17
1708928400000|2024-02-26 06:20:00|31565|31545|31564.5|31544.5|31565.5|31545.5|31564.5|31544.5|10
1708928700000|2024-02-26 06:25:00|31564|31544|31577.5|31557.5|31578|31558|31552|31532|42
1708929000000|2024-02-26 06:30:00|31573.5|31553.5|31584.5|31564.5|31588|31568|31572.5|31552.5|44
1708929300000|2024-02-26 06:35:00|31585|31565|31583|31563|31585.5|31565.5|31583|31563|12
1708929600000|2024-02-26 06:40:00|31582.5|31562.5|31583|31563|31585.5|31565.5|31582.5|31562.5|13
1708929900000|2024-02-26 06:45:00|31583.5|31563.5|31587.5|31567.5|31587.5|31567.5|31583|31563|21
1708930200000|2024-02-26 06:50:00|31587|31567|31602.5|31582.5|31602.5|31582.5|31587|31567|21
1708930500000|2024-02-26 06:55:00|31599.5|31579.5|31598|31578|31599.5|31579.5|31595.5|31575.5|24
1708930800000|2024-02-26 07:00:00|31598.5|31578.5|31588.5|31568.5|31598.5|31578.5|31588.5|31568.5|14
1708931100000|2024-02-26 07:05:00|31588|31568|31588.5|31568.5|31588.5|31568.5|31587.5|31567.5|6
1708931400000|2024-02-26 07:10:00|31588|31568|31587.5|31567.5|31588|31568|31587.5|31567.5|2
1708931700000|2024-02-26 07:15:00|31587|31567|31586|31566|31598|31578|31586|31566|22
1708932000000|2024-02-26 07:20:00|31586.5|31566.5|31585.5|31565.5|31587.5|31567.5|31583|31563|19
1708932300000|2024-02-26 07:25:00|31587.5|31567.5|31583.5|31563.5|31588.5|31568.5|31583|31563|10
1708932600000|2024-02-26 07:30:00|31583|31563|31577|31557|31583|31563|31577|31557|10
1708932900000|2024-02-26 07:35:00|31576.5|31556.5|31577|31557|31577|31557|31571.5|31551.5|18
1708933200000|2024-02-26 07:40:00|31576.5|31556.5|31569.5|31549.5|31576.5|31556.5|31568|31548|20
1708933500000|2024-02-26 07:45:00|31569|31549|31573.5|31553.5|31573.5|31553.5|31569|31549|11
1708933800000|2024-02-26 07:50:00|31573|31553|31573|31553|31573.5|31553.5|31573|31553|5
1708934100000|2024-02-26 07:55:00|31573.5|31553.5|31572.5|31552.5|31573.5|31553.5|31572.5|31552.5|5
1708934400000|2024-02-26 08:00:00|31573|31553|31578.5|31558.5|31578.5|31558.5|31573|31553|5
1708934700000|2024-02-26 08:05:00|31578|31558|31574.5|31554.5|31578.5|31558.5|31574.5|31554.5|6
1708935000000|2024-02-26 08:10:00|31574|31554|31574|31554|31577|31557|31574|31554|12
1708935300000|2024-02-26 08:15:00|31578|31558|31576|31556|31578|31558|31576|31556|7
1708935600000|2024-02-26 08:20:00|31576.5|31556.5|31576.5|31556.5|31577|31557|31576|31556|23
1708935900000|2024-02-26 08:25:00|31576|31556|31574|31554|31577|31557|31573|31553|30
1708936200000|2024-02-26 08:30:00|31574.5|31554.5|31574.5|31554.5|31575.5|31555.5|31570.5|31550.5|28
1708936500000|2024-02-26 08:35:00|31574|31554|31574|31554|31574|31554|31574|31554|1
1708936800000|2024-02-26 08:40:00|31573.5|31553.5|31572|31552|31573.5|31553.5|31570|31550|13
1708937100000|2024-02-26 08:45:00|31571.5|31551.5|31566|31546|31571.5|31551.5|31566|31546|26
1708937400000|2024-02-26 08:50:00|31565.5|31545.5|31565|31545|31566|31546|31564.5|31544.5|22
1708937700000|2024-02-26 08:55:00|31563|31543|31564.5|31544.5|31566.5|31546.5|31563|31543|17
1708938000000|2024-02-26 09:00:00|31565|31545|31564.5|31544.5|31565|31545|31560.5|31540.5|21
1708938300000|2024-02-26 09:05:00|31564|31544|31559|31539|31565.5|31545.5|31559|31539|25
1708938600000|2024-02-26 09:10:00|31558.5|31538.5|31560.5|31540.5|31561|31541|31558.5|31538.5|9
1708938900000|2024-02-26 09:15:00|31562.5|31542.5|31559.5|31539.5|31563|31543|31559.5|31539.5|5
1708939200000|2024-02-26 09:20:00|31559|31539|31557|31537|31559|31539|31556.5|31536.5|10
1708939500000|2024-02-26 09:25:00|31556.5|31536.5|31558|31538|31560.5|31540.5|31556.5|31536.5|22
1708939800000|2024-02-26 09:30:00|31559|31539|31558|31538|31562|31542|31557|31537|26
1708940100000|2024-02-26 09:35:00|31557.5|31537.5|31552|31532|31558|31538|31552|31532|15
1708940400000|2024-02-26 09:40:00|31551.5|31531.5|31548|31528|31552|31532|31547.5|31527.5|18
1708940700000|2024-02-26 09:45:00|31547.5|31527.5|31547.5|31527.5|31547.5|31527.5|31547.5|31527.5|1
1708941000000|2024-02-26 09:50:00|31547|31527|31543.5|31523.5|31547|31527|31543|31523|7
1708941300000|2024-02-26 09:55:00|31544|31524|31548|31528|31548|31528|31543|31523|19
1708941600000|2024-02-26 10:00:00|31548.5|31528.5|31547.5|31527.5|31548.5|31528.5|31547.5|31527.5|3
1708941900000|2024-02-26 10:05:00|31549|31529|31543|31523|31550.5|31530.5|31543|31523|7
1708942200000|2024-02-26 10:10:00|31542.5|31522.5|31541.5|31521.5|31542.5|31522.5|31537.5|31517.5|9
1708942500000|2024-02-26 10:15:00|31542|31522|31537.5|31517.5|31542.5|31522.5|31537.5|31517.5|10
1708942800000|2024-02-26 10:20:00|31538|31518|31539|31519|31539|31519|31538|31518|5
1708943100000|2024-02-26 10:25:00|31538.5|31518.5|31538|31518|31538.5|31518.5|31538|31518|6
1708943400000|2024-02-26 10:30:00|31537.5|31517.5|31540.5|31520.5|31543|31523|31537.5|31517.5|13
1708943700000|2024-02-26 10:35:00|31540|31520|31538|31518|31540|31520|31537.5|31517.5|6
1708944000000|2024-02-26 10:40:00|31537|31517|31538|31518|31538|31518|31537|31517|3
1708944300000|2024-02-26 10:45:00|31538.5|31518.5|31543|31523|31543.5|31523.5|31538.5|31518.5|12
1708944600000|2024-02-26 10:50:00|31541|31521|31540|31520|31541|31521|31540|31520|7
1708944900000|2024-02-26 10:55:00|31538.5|31518.5|31537.5|31517.5|31538.5|31518.5|31537|31517|7
1708945200000|2024-02-26 11:00:00|31535.5|31515.5|31537.5|31517.5|31537.5|31517.5|31534.5|31514.5|5
1708945500000|2024-02-26 11:05:00|31538.5|31518.5|31538|31518|31540.5|31520.5|31537.5|31517.5|17
1708945800000|2024-02-26 11:10:00|31533|31513|31532.5|31512.5|31533|31513|31532.5|31512.5|2
1708946100000|2024-02-26 11:15:00|31533|31513|31539|31519|31539|31519|31533|31513|9
1708946400000|2024-02-26 11:20:00|31538|31518|31533.5|31513.5|31538|31518|31533.5|31513.5|6
1708946700000|2024-02-26 11:25:00|31533|31513|31529.5|31509.5|31534|31514|31529.5|31509.5|10
1708947000000|2024-02-26 11:30:00|31529|31509|31525|31505|31529.5|31509.5|31525|31505|23
1708947300000|2024-02-26 11:35:00|31524.5|31504.5|31522.5|31502.5|31527|31507|31522|31502|21
1708947600000|2024-02-26 11:40:00|31523|31503|31532|31512|31532|31512|31522.5|31502.5|12
1708947900000|2024-02-26 11:45:00|31537.5|31517.5|31539|31519|31539|31519|31535.5|31515.5|6
1708948200000|2024-02-26 11:50:00|31539.5|31519.5|31539.5|31519.5|31539.5|31519.5|31539.5|31519.5|1
1708948500000|2024-02-26 11:55:00|31539|31519|31539.5|31519.5|31544|31524|31538.5|31518.5|10
1708948800000|2024-02-26 12:00:00|31539|31519|31536.5|31516.5|31539|31519|31531.5|31511.5|15
1708949100000|2024-02-26 12:05:00|31536|31516|31541.5|31521.5|31541.5|31521.5|31536|31516|8
1708949400000|2024-02-26 12:10:00|31542|31522|31542|31522|31542|31522|31542|31522|1
1708949700000|2024-02-26 12:15:00|31541.5|31521.5|31542|31522|31542|31522|31541|31521|4
1708950000000|2024-02-26 12:20:00|31541.5|31521.5|31541.5|31521.5|31541.5|31521.5|31541|31521|3
1708950300000|2024-02-26 12:25:00|31541|31521|31539|31519|31541.5|31521.5|31539|31519|37
1708950600000|2024-02-26 12:30:00|31540|31520|31540|31520|31541|31521|31539|31519|11
1708950900000|2024-02-26 12:35:00|31539.5|31519.5|31536|31516|31539.5|31519.5|31536|31516|2
1708951500000|2024-02-26 12:45:00|31535.5|31515.5|31536|31516|31536|31516|31535|31515|4
1708952100000|2024-02-26 12:55:00|31543.5|31523.5|31542.5|31522.5|31543.5|31523.5|31539.5|31519.5|32
1708952400000|2024-02-26 13:00:00|31541|31521|31542|31522|31542.5|31522.5|31540|31520|24
1708952700000|2024-02-26 13:05:00|31541.5|31521.5|31541.5|31521.5|31541.5|31521.5|31541.5|31521.5|1
1708953000000|2024-02-26 13:10:00|31541|31521|31537.5|31517.5|31541|31521|31537|31517|11
1708953300000|2024-02-26 13:15:00|31538|31518|31537.5|31517.5|31539|31519|31537|31517|17
1708953600000|2024-02-26 13:20:00|31539|31519|31541|31521|31541|31521|31539|31519|10
1708953900000|2024-02-26 13:25:00|31540.5|31520.5|31543.5|31523.5|31544|31524|31540.5|31520.5|10
1708954200000|2024-02-26 13:30:00|31544|31524|31544|31524|31544.5|31524.5|31543.5|31523.5|7
1708954500000|2024-02-26 13:35:00|31543.5|31523.5|31543.5|31523.5|31543.5|31523.5|31543.5|31523.5|1
1708954800000|2024-02-26 13:40:00|31541.5|31521.5|31547.5|31527.5|31547.5|31527.5|31540|31520|14
1708955100000|2024-02-26 13:45:00|31548|31528|31540|31520|31551|31531|31540|31520|17
1708955700000|2024-02-26 13:55:00|31539|31519|31540|31520|31540|31520|31538.5|31518.5|4
1708956000000|2024-02-26 14:00:00|31540.5|31520.5|31542.5|31522.5|31544|31524|31540|31520|9
1708956300000|2024-02-26 14:05:00|31543|31523|31559.5|31539.5|31560|31540|31543|31523|13
1708956600000|2024-02-26 14:10:00|31559|31539|31573|31538|31573|31541.5|31559|31534|16
1708956900000|2024-02-26 14:15:00|31572.5|31537.5|31572|31537|31573|31538|31571|31536|8
1708957200000|2024-02-26 14:20:00|31571.5|31536.5|31570.5|31535.5|31573.5|31538.5|31570|31535|22
1708957500000|2024-02-26 14:25:00|31570|31535|31573.5|31538.5|31575.5|31540.5|31555.5|31520.5|40
1708957800000|2024-02-26 14:30:00|31574|31539|31573|31538|31574.5|31539.5|31573|31538|21
1708958100000|2024-02-26 14:35:00|31573.5|31538.5|31572.5|31537.5|31574|31539|31567.5|31532.5|26
1708958400000|2024-02-26 14:40:00|31572|31537|31573|31538|31573.5|31538.5|31571|31536|24
1708958700000|2024-02-26 14:45:00|31573.5|31538.5|31574.5|31539.5|31575|31540|31573|31538|25
1708959000000|2024-02-26 14:50:00|31574|31539|31572.5|31537.5|31576.5|31541.5|31572.5|31537.5|45
1708959300000|2024-02-26 14:55:00|31573.5|31538.5|31577|31542|31577|31542|31573|31538|19
1708959600000|2024-02-26 15:00:00|31575|31540|31577|31542|31581.5|31546.5|31571|31536|98
1708959900000|2024-02-26 15:05:00|31577.5|31542.5|31572|31552|31578|31552.5|31567.5|31541.5|215
1708960200000|2024-02-26 15:10:00|31572.5|31552.5|31572.5|31552.5|31573|31553|31570.5|31550.5|210
1708960500000|2024-02-26 15:15:00|31572|31552|31573|31553|31574|31554|31570.5|31550.5|87
1708960800000|2024-02-26 15:20:00|31572.5|31552.5|31557.5|31537.5|31572.5|31552.5|31557.5|31537.5|24
1708961100000|2024-02-26 15:25:00|31558|31538|31565|31545|31565.5|31545.5|31557.5|31537.5|25
1708961400000|2024-02-26 15:30:00|31565.5|31545.5|31551.5|31531.5|31565.5|31545.5|31550|31530|202
1708961700000|2024-02-26 15:35:00|31551|31531|31558|31538|31558|31538|31550.5|31530.5|91
1708962000000|2024-02-26 15:40:00|31557.5|31537.5|31557.5|31537.5|31559.5|31539.5|31557|31537|61
1708962300000|2024-02-26 15:45:00|31558|31538|31558.5|31538.5|31560|31540|31558|31538|79
1708962600000|2024-02-26 15:50:00|31559|31539|31558.5|31538.5|31560|31540|31557.5|31537.5|83
1708962900000|2024-02-26 15:55:00|31559|31539|31559.5|31539.5|31561.5|31541.5|31558|31538|79
1708963200000|2024-02-26 16:00:00|31560|31540|31561|31541|31561.5|31541.5|31558.5|31538.5|127
1708963500000|2024-02-26 16:05:00|31560.5|31540.5|31561.5|31541.5|31562.5|31542.5|31558|31538|110
1708963800000|2024-02-26 16:10:00|31561|31541|31564|31544|31564|31544|31560|31540|81
1708964100000|2024-02-26 16:15:00|31563|31543|31563|31543|31565.5|31545.5|31562.5|31542.5|25
1708964400000|2024-02-26 16:20:00|31562.5|31542.5|31557|31537|31562.5|31542.5|31556|31536|37
1708964700000|2024-02-26 16:25:00|31556.5|31536.5|31569|31549|31575.5|31555.5|31556.5|31536.5|46
1708965000000|2024-02-26 16:30:00|31568|31548|31567|31547|31568|31548|31564.5|31544.5|16
1708965300000|2024-02-26 16:35:00|31567.5|31547.5|31563|31543|31567.5|31547.5|31557.5|31537.5|39
1708965600000|2024-02-26 16:40:00|31563.5|31543.5|31563.5|31543.5|31564|31544|31563.5|31543.5|11
1708965900000|2024-02-26 16:45:00|31564|31544|31563.5|31543.5|31564.5|31544.5|31554.5|31534.5|29
1708966200000|2024-02-26 16:50:00|31564|31544|31574|31554|31575.5|31555.5|31563.5|31543.5|15
1708966500000|2024-02-26 16:55:00|31572.5|31552.5|31564.5|31544.5|31574|31554|31564|31544|26
1708966800000|2024-02-26 17:00:00|31567|31547|31569.5|31549.5|31569.5|31549.5|31567|31547|6
1708967100000|2024-02-26 17:05:00|31569|31549|31574.5|31554.5|31575|31555|31568.5|31548.5|10
1708967400000|2024-02-26 17:10:00|31574|31554|31582|31562|31582|31562|31570|31550|14
1708967700000|2024-02-26 17:15:00|31583|31563|31580.5|31560.5|31584.5|31564.5|31580.5|31560.5|18
1708968000000|2024-02-26 17:20:00|31581|31561|31573|31553|31581|31561|31573|31553|26
1708968300000|2024-02-26 17:25:00|31573.5|31553.5|31575|31555|31575|31555|31573.5|31553.5|4
1708968600000|2024-02-26 17:30:00|31575.5|31555.5|31574|31554|31575.5|31555.5|31574|31554|4
1708968900000|2024-02-26 17:35:00|31574.5|31554.5|31574|31554|31576|31556|31574|31554|7
1708969200000|2024-02-26 17:40:00|31573.5|31553.5|31575.5|31555.5|31576|31556|31573|31553|40
1708969500000|2024-02-26 17:45:00|31575|31555|31575.5|31555.5|31581|31561|31572|31552|33
1708969800000|2024-02-26 17:50:00|31575|31555|31576|31556|31578.5|31558.5|31574.5|31554.5|19
1708970100000|2024-02-26 17:55:00|31575.5|31555.5|31568|31548|31575.5|31555.5|31566.5|31546.5|29
1708970400000|2024-02-26 18:00:00|31567.5|31547.5|31571|31551|31573.5|31553.5|31567|31547|20
1708970700000|2024-02-26 18:05:00|31570.5|31550.5|31571|31551|31571|31551|31570.5|31550.5|8
1708971000000|2024-02-26 18:10:00|31564.5|31544.5|31564|31544|31571|31551|31564|31544|11
1708971300000|2024-02-26 18:15:00|31564.5|31544.5|31565.5|31545.5|31565.5|31545.5|31564|31544|11
1708971600000|2024-02-26 18:20:00|31565|31545|31565.5|31545.5|31565.5|31545.5|31565|31545|2
1708971900000|2024-02-26 18:25:00|31566|31546|31567.5|31547.5|31568|31548|31566|31546|8
1708972200000|2024-02-26 18:30:00|31568|31548|31579.5|31559.5|31579.5|31559.5|31568|31548|19
1708972500000|2024-02-26 18:35:00|31579|31559|31579.5|31559.5|31580|31560|31578.5|31558.5|10
1708972800000|2024-02-26 18:40:00|31579|31559|31578.5|31558.5|31579.5|31559.5|31578.5|31558.5|10
1708973100000|2024-02-26 18:45:00|31579|31559|31578.5|31558.5|31579|31559|31578.5|31558.5|2
1708973400000|2024-02-26 18:50:00|31577.5|31557.5|31578.5|31558.5|31579.5|31559.5|31577.5|31557.5|21
1708973700000|2024-02-26 18:55:00|31579.5|31559.5|31578|31558|31579.5|31559.5|31578|31558|10
1708974000000|2024-02-26 19:00:00|31578.5|31558.5|31577.5|31557.5|31579|31559|31577.5|31557.5|14
1708974300000|2024-02-26 19:05:00|31577|31557|31570|31550|31577|31557|31569.5|31549.5|21
1708974600000|2024-02-26 19:10:00|31570.5|31550.5|31572|31552|31573|31553|31570.5|31550.5|19
1708974900000|2024-02-26 19:15:00|31571.5|31551.5|31571.5|31551.5|31573|31553|31571|31551|25
1708975200000|2024-02-26 19:20:00|31571|31551|31570.5|31550.5|31572|31552|31569.5|31549.5|31
1708975500000|2024-02-26 19:25:00|31571|31551|31570|31550|31571|31551|31570|31550|5
1708975800000|2024-02-26 19:30:00|31569.5|31549.5|31570|31550|31571.5|31551.5|31568.5|31548.5|45
1708976100000|2024-02-26 19:35:00|31569.5|31549.5|31572|31552|31573|31553|31569|31549|43
1708976400000|2024-02-26 19:40:00|31572.5|31552.5|31573.5|31553.5|31573.5|31553.5|31572|31552|5
1708976700000|2024-02-26 19:45:00|31573|31553|31573|31553|31574|31554|31572.5|31552.5|22
1708977000000|2024-02-26 19:50:00|31572.5|31552.5|31571.5|31551.5|31573|31553|31571.5|31551.5|7
1708977300000|2024-02-26 19:55:00|31572|31552|31572.5|31552.5|31572.5|31552.5|31571.5|31551.5|4
1708977600000|2024-02-26 20:00:00|31572|31552|31571.5|31551.5|31572|31552|31571.5|31551.5|2
1708977900000|2024-02-26 20:05:00|31572|31552|31571.5|31551.5|31572|31552|31571.5|31551.5|2
1708978200000|2024-02-26 20:10:00|31571|31551|31570|31550|31571|31551|31570|31550|3
1708978500000|2024-02-26 20:15:00|31570.5|31550.5|31570.5|31550.5|31570.5|31550.5|31570.5|31550.5|1
1708978800000|2024-02-26 20:20:00|31570|31550|31568.5|31548.5|31570|31550|31568|31548|12
1708979100000|2024-02-26 20:25:00|31568|31548|31563|31543|31570.5|31550.5|31563|31543|24
1708979400000|2024-02-26 20:30:00|31562.5|31542.5|31563.5|31543.5|31564|31544|31560|31540|22
1708979700000|2024-02-26 20:35:00|31569.5|31534.5|31566.5|31546.5|31569.5|31547.5|31559|31531.5|23
1708980000000|2024-02-26 20:40:00|31569|31549|31568.5|31548.5|31569|31549|31567.5|31547.5|6
1708980300000|2024-02-26 20:45:00|31568|31548|31567.5|31547.5|31568.5|31548.5|31567.5|31547.5|8
1708980600000|2024-02-26 20:50:00|31568|31548|31576|31556|31577|31557|31562.5|31542.5|28
1708980900000|2024-02-26 20:55:00|31576.5|31556.5|31578.5|31558.5|31578.5|31558.5|31576.5|31556.5|5
1708999200000|2024-02-27 02:00:00|31536.5|31516.5|31535|31515|31537|31517|31534.5|31514.5|14
1708999500000|2024-02-27 02:05:00|31535.5|31515.5|31537.5|31517.5|31538|31518|31535|31515|12
1708999800000|2024-02-27 02:10:00|31541.5|31521.5|31540.5|31520.5|31541.5|31521.5|31537.5|31517.5|19
1709000100000|2024-02-27 02:15:00|31542.5|31522.5|31553.5|31533.5|31558|31538|31542.5|31522.5|34
1709000400000|2024-02-27 02:20:00|31554|31534|31579|31559|31579|31559|31553.5|31533.5|43
1709000700000|2024-02-27 02:25:00|31584|31564|31584.5|31564.5|31590.5|31570.5|31580.5|31560.5|39
1709001000000|2024-02-27 02:30:00|31584|31564|31584.5|31564.5|31587.5|31567.5|31582|31562|25
1709001300000|2024-02-27 02:35:00|31584|31564|31580.5|31560.5|31587|31567|31577.5|31557.5|38
1709001600000|2024-02-27 02:40:00|31583|31563|31568|31548|31585.5|31565.5|31568|31548|32
1709001900000|2024-02-27 02:45:00|31571.5|31551.5|31581.5|31561.5|31582|31562|31571.5|31551.5|33
1709002200000|2024-02-27 02:50:00|31581|31561|31586|31566|31588|31568|31581|31561|29
1709002500000|2024-02-27 02:55:00|31586.5|31566.5|31587.5|31567.5|31595|31575|31586.5|31566.5|28
1709002800000|2024-02-27 03:00:00|31587|31567|31595|31575|31596|31576|31587|31567|19
1709003100000|2024-02-27 03:05:00|31594.5|31574.5|31592|31572|31594.5|31574.5|31588.5|31568.5|18
1709003400000|2024-02-27 03:10:00|31592.5|31572.5|31598|31578|31598.5|31578.5|31590.5|31570.5|12
1709003700000|2024-02-27 03:15:00|31598.5|31578.5|31602.5|31582.5|31603|31583|31598|31578|31
1709004000000|2024-02-27 03:20:00|31602|31582|31597.5|31577.5|31604|31584|31597.5|31577.5|27
1709004300000|2024-02-27 03:25:00|31597|31577|31596.5|31576.5|31597.5|31577.5|31595.5|31575.5|8
1709004600000|2024-02-27 03:30:00|31597|31577|31596.5|31576.5|31597.5|31577.5|31596.5|31576.5|7
1709004900000|2024-02-27 03:35:00|31597|31577|31593.5|31573.5|31598.5|31578.5|31592.5|31572.5|13
1709005200000|2024-02-27 03:40:00|31593|31573|31588.5|31568.5|31593|31573|31587.5|31567.5|9
1709005500000|2024-02-27 03:45:00|31588|31568|31587|31567|31589.5|31569.5|31583.5|31563.5|31
1709005800000|2024-02-27 03:50:00|31587.5|31567.5|31582.5|31562.5|31587.5|31567.5|31582.5|31562.5|16
1709006100000|2024-02-27 03:55:00|31583|31563|31584.5|31564.5|31586|31566|31581|31561|14
1709006400000|2024-02-27 04:00:00|31584|31564|31584|31564|31584.5|31564.5|31584|31564|11
1709006700000|2024-02-27 04:05:00|31584.5|31564.5|31585|31565|31585|31565|31584|31564|28
1709007000000|2024-02-27 04:10:00|31584.5|31564.5|31585|31565|31585|31565|31584|31564|7
1709007300000|2024-02-27 04:15:00|31584.5|31564.5|31581.5|31561.5|31585|31565|31581.5|31561.5|21
1709007600000|2024-02-27 04:20:00|31582|31562|31582|31562|31582.5|31562.5|31582|31562|3
1709007900000|2024-02-27 04:25:00|31582.5|31562.5|31582.5|31562.5|31582.5|31562.5|31582|31562|3
1709008200000|2024-02-27 04:30:00|31582|31562|31584.5|31564.5|31584.5|31564.5|31582|31562|4
1709008500000|2024-02-27 04:35:00|31584|31564|31582|31562|31584|31564|31581.5|31561.5|6
1709008800000|2024-02-27 04:40:00|31582.5|31562.5|31584.5|31564.5|31585|31565|31582.5|31562.5|9
1709009100000|2024-02-27 04:45:00|31584|31564|31592.5|31572.5|31592.5|31572.5|31584|31564|18
1709009400000|2024-02-27 04:50:00|31593|31573|31591.5|31571.5|31593|31573|31591.5|31571.5|3
1709009700000|2024-02-27 04:55:00|31591|31571|31598.5|31578.5|31599.5|31579.5|31591|31571|8
1709010000000|2024-02-27 05:00:00|31598|31578|31595|31575|31598|31578|31595|31575|8
1709010300000|2024-02-27 05:05:00|31594.5|31574.5|31594.5|31574.5|31595|31575|31594|31574|9
1709010600000|2024-02-27 05:10:00|31595|31575|31589.5|31569.5|31595|31575|31587.5|31567.5|14
1709010900000|2024-02-27 05:15:00|31590|31570|31587.5|31567.5|31597|31577|31587.5|31567.5|15
1709011200000|2024-02-27 05:20:00|31589.5|31569.5|31590.5|31570.5|31591.5|31571.5|31589.5|31569.5|10
1709011500000|2024-02-27 05:25:00|31591|31571|31591|31571|31591|31571|31590.5|31570.5|3
1709011800000|2024-02-27 05:30:00|31590.5|31570.5|31591|31571|31591.5|31571.5|31590.5|31570.5|6
1709012100000|2024-02-27 05:35:00|31594|31574|31592.5|31572.5|31597.5|31577.5|31592.5|31572.5|11
1709012400000|2024-02-27 05:40:00|31593|31573|31593|31573|31593.5|31573.5|31593|31573|3
1709012700000|2024-02-27 05:45:00|31592.5|31572.5|31592.5|31572.5|31592.5|31572.5|31592.5|31572.5|1
1709013000000|2024-02-27 05:50:00|31593|31573|31593|31573|31593|31573|31592.5|31572.5|3
1709013300000|2024-02-27 05:55:00|31592.5|31572.5|31593|31573|31593.5|31573.5|31592.5|31572.5|8
1709013600000|2024-02-27 06:00:00|31592.5|31572.5|31590.5|31570.5|31592.5|31572.5|31590.5|31570.5|2
1709013900000|2024-02-27 06:05:00|31590|31570|31590|31570|31590.5|31570.5|31589.5|31569.5|13
1709014200000|2024-02-27 06:10:00|31589.5|31569.5|31587.5|31567.5|31592.5|31572.5|31587.5|31567.5|10
1709014500000|2024-02-27 06:15:00|31592|31572|31592|31572|31592|31572|31591|31571|9
1709014800000|2024-02-27 06:20:00|31592.5|31572.5|31592.5|31572.5|31593|31573|31592.5|31572.5|3
1709015100000|2024-02-27 06:25:00|31593|31573|31592.5|31572.5|31593|31573|31592.5|31572.5|2
1709015400000|2024-02-27 06:30:00|31593|31573|31590|31570|31593|31573|31587.5|31567.5|19
1709015700000|2024-02-27 06:35:00|31589.5|31569.5|31590|31570|31591.5|31571.5|31589.5|31569.5|15
1709016000000|2024-02-27 06:40:00|31590.5|31570.5|31586.5|31566.5|31591.5|31571.5|31586|31566|17
1709016300000|2024-02-27 06:45:00|31584.5|31564.5|31577|31557|31584.5|31564.5|31567.5|31547.5|54
1709016600000|2024-02-27 06:50:00|31577.5|31557.5|31585|31565|31587.5|31567.5|31577.5|31557.5|18
1709016900000|2024-02-27 06:55:00|31587|31567|31589.5|31569.5|31592.5|31572.5|31587|31567|16
1709017200000|2024-02-27 07:00:00|31586.5|31566.5|31585.5|31565.5|31586.5|31566.5|31585.5|31565.5|6
1709017500000|2024-02-27 07:05:00|31584|31564|31581|31561|31584|31564|31580.5|31560.5|10
1709017800000|2024-02-27 07:10:00|31581.5|31561.5|31581.5|31561.5|31582|31562|31581.5|31561.5|3
1709018100000|2024-02-27 07:15:00|31580.5|31560.5|31581|31561|31581|31561|31578.5|31558.5|19
1709018400000|2024-02-27 07:20:00|31581.5|31561.5|31581|31561|31581.5|31561.5|31580.5|31560.5|8
1709018700000|2024-02-27 07:25:00|31580.5|31560.5|31580.5|31560.5|31581|31561|31580|31560|13
1709019000000|2024-02-27 07:30:00|31580|31560|31581|31561|31581|31561|31580|31560|8
1709019300000|2024-02-27 07:35:00|31580.5|31560.5|31580.5|31560.5|31581|31561|31578|31558|17
1709019600000|2024-02-27 07:40:00|31581|31561|31580.5|31560.5|31581.5|31561.5|31580|31560|11
1709019900000|2024-02-27 07:45:00|31580|31560|31585|31565|31585.5|31565.5|31580|31560|22
1709020200000|2024-02-27 07:50:00|31584.5|31564.5|31582|31562|31585|31565|31582|31562|7
1709020500000|2024-02-27 07:55:00|31581.5|31561.5|31577|31557|31582|31562|31576|31556|19
1709020800000|2024-02-27 08:00:00|31577.5|31557.5|31583.5|31563.5|31583.5|31563.5|31570.5|31550.5|60
1709021100000|2024-02-27 08:05:00|31583|31563|31582|31562|31587.5|31567.5|31578|31558|42
1709021400000|2024-02-27 08:10:00|31581.5|31561.5|31576.5|31556.5|31582|31562|31575|31555|26
1709021700000|2024-02-27 08:15:00|31577|31557|31577.5|31557.5|31577.5|31557.5|31576.5|31556.5|6
1709022000000|2024-02-27 08:20:00|31578|31558|31578.5|31558.5|31580|31560|31578|31558|14
1709022300000|2024-02-27 08:25:00|31579|31559|31577|31557|31581|31561|31577|31557|8
1709022600000|2024-02-27 08:30:00|31577.5|31557.5|31577.5|31557.5|31578|31558|31577|31557|7
1709022900000|2024-02-27 08:35:00|31578|31558|31571|31551|31578|31558|31569.5|31549.5|22
1709023200000|2024-02-27 08:40:00|31570|31550|31560.5|31540.5|31570|31550|31560.5|31540.5|26
1709023500000|2024-02-27 08:45:00|31561|31541|31563|31543|31564.5|31544.5|31560.5|31540.5|21
1709023800000|2024-02-27 08:50:00|31563.5|31543.5|31563.5|31543.5|31567.5|31547.5|31563|31543|32
1709024100000|2024-02-27 08:55:00|31564|31544|31559.5|31539.5|31567|31547|31552.5|31532.5|24
1709024400000|2024-02-27 09:00:00|31559|31539|31559|31539|31560|31540|31557.5|31537.5|15
1709024700000|2024-02-27 09:05:00|31559.5|31539.5|31561|31541|31561.5|31541.5|31559.5|31539.5|12
1709025000000|2024-02-27 09:10:00|31561.5|31541.5|31566|31546|31566.5|31546.5|31561.5|31541.5|10
1709025300000|2024-02-27 09:15:00|31564.5|31544.5|31564.5|31544.5|31565|31545|31563.5|31543.5|7
1709025600000|2024-02-27 09:20:00|31564|31544|31564.5|31544.5|31565.5|31545.5|31563.5|31543.5|8
1709025900000|2024-02-27 09:25:00|31565|31545|31564.5|31544.5|31565|31545|31563.5|31543.5|10
1709026200000|2024-02-27 09:30:00|31564|31544|31564|31544|31564.5|31544.5|31563.5|31543.5|9
1709026500000|2024-02-27 09:35:00|31564.5|31544.5|31564.5|31544.5|31564.5|31544.5|31564|31544|5
1709026800000|2024-02-27 09:40:00|31565|31545|31564.5|31544.5|31565|31545|31562.5|31542.5|18
1709027100000|2024-02-27 09:45:00|31564|31544|31565.5|31545.5|31565.5|31545.5|31564|31544|6
1709027400000|2024-02-27 09:50:00|31565|31545|31563|31543|31566|31546|31563|31543|11
1709027700000|2024-02-27 09:55:00|31563.5|31543.5|31567|31547|31567|31547|31563.5|31543.5|7
1709028000000|2024-02-27 10:00:00|31566.5|31546.5|31568|31548|31568|31548|31566.5|31546.5|4
1709028300000|2024-02-27 10:05:00|31568.5|31548.5|31573|31553|31573.5|31553.5|31568.5|31548.5|13
1709028600000|2024-02-27 10:10:00|31581|31561|31582|31562|31585|31565|31581|31561|12
1709028900000|2024-02-27 10:15:00|31581.5|31561.5|31581|31561|31582|31562|31581|31561|13
1709029200000|2024-02-27 10:20:00|31582|31562|31586|31566|31592|31572|31582|31562|14
1709029500000|2024-02-27 10:25:00|31585|31565|31583.5|31563.5|31594.5|31565|31582.5|31554.5|43
1709029800000|2024-02-27 10:30:00|31587|31567|31592|31557|31594|31571|31587|31556.5|15
1709030100000|2024-02-27 10:35:00|31591.5|31556.5|31573|31553|31591.5|31556.5|31572.5|31548.5|24
1709030400000|2024-02-27 10:40:00|31571|31551|31561.5|31541.5|31571|31551|31561.5|31541.5|20
1709030700000|2024-02-27 10:45:00|31561|31541|31559|31539|31561|31541|31559|31539|5
1709031000000|2024-02-27 10:50:00|31559.5|31539.5|31577.5|31557.5|31578.5|31558.5|31559.5|31539.5|17
1709031300000|2024-02-27 10:55:00|31577|31557|31584|31549|31586|31557.5|31577|31546|16
1709031600000|2024-02-27 11:00:00|31583|31548|31569.5|31549.5|31583|31549.5|31569|31541|14
1709031900000|2024-02-27 11:05:00|31570|31550|31569.5|31549.5|31570|31550|31569|31549|8
1709032200000|2024-02-27 11:10:00|31570|31550|31569.5|31549.5|31570|31550|31569.5|31549.5|2
1709032800000|2024-02-27 11:20:00|31569|31549|31569|31549|31569|31549|31568.5|31548.5|5
1709033100000|2024-02-27 11:25:00|31569.5|31549.5|31568|31548|31570.5|31550.5|31568|31548|7
1709033400000|2024-02-27 11:30:00|31567.5|31547.5|31560.5|31540.5|31567.5|31547.5|31560.5|31540.5|9
1709033700000|2024-02-27 11:35:00|31558|31538|31557.5|31537.5|31558.5|31538.5|31557.5|31537.5|8
1709034000000|2024-02-27 11:40:00|31558|31538|31558.5|31538.5|31558.5|31538.5|31558|31538|2
1709034300000|2024-02-27 11:45:00|31559|31539|31559|31539|31559|31539|31558.5|31538.5|3
1709034600000|2024-02-27 11:50:00|31558.5|31538.5|31557.5|31537.5|31559|31539|31557.5|31537.5|6
1709034900000|2024-02-27 11:55:00|31558|31538|31558|31538|31558|31538|31558|31538|1
1709035200000|2024-02-27 12:00:00|31558.5|31538.5|31561.5|31541.5|31583.5|31561|31558.5|31538.5|17
1709035500000|2024-02-27 12:05:00|31550|31530|31548|31528|31550|31530|31548|31528|9
1709035800000|2024-02-27 12:10:00|31548.5|31528.5|31563|31543|31563.5|31543.5|31548.5|31528.5|14
1709036100000|2024-02-27 12:15:00|31562.5|31542.5|31563|31543|31567.5|31547.5|31562.5|31542.5|11
1709036400000|2024-02-27 12:20:00|31562.5|31542.5|31565|31545|31565.5|31545.5|31562.5|31542.5|6
1709037000000|2024-02-27 12:30:00|31565.5|31545.5|31564.5|31544.5|31565.5|31545.5|31564|31544|12
1709037300000|2024-02-27 12:35:00|31565|31545|31565|31545|31565|31545|31565|31545|1
1709037600000|2024-02-27 12:40:00|31564.5|31544.5|31565|31545|31565|31545|31561.5|31541.5|14
1709037900000|2024-02-27 12:45:00|31563|31543|31562.5|31542.5|31563|31543|31562|31542|4
1709038200000|2024-02-27 12:50:00|31563|31543|31554|31534|31563|31543|31554|31534|33
1709038500000|2024-02-27 12:55:00|31554.5|31534.5|31557|31537|31559|31539|31553.5|31533.5|10
1709038800000|2024-02-27 13:00:00|31557.5|31537.5|31558|31538|31559|31539|31554.5|31534.5|30
1709039100000|2024-02-27 13:05:00|31558.5|31538.5|31560.5|31540.5|31561|31541|31558|31538|23
1709039400000|2024-02-27 13:10:00|31560|31540|31563.5|31543.5|31563.5|31543.5|31558.5|31538.5|17
1709039700000|2024-02-27 13:15:00|31563|31543|31567|31547|31569.5|31549.5|31563|31543|19
1709040000000|2024-02-27 13:20:00|31567.5|31547.5|31592|31557|31597|31565.5|31565|31545|71
1709040300000|2024-02-27 13:25:00|31591.5|31556.5|31593|31555|31593|31560.5|31578|31546.5|52
1709040600000|2024-02-27 13:30:00|31590|31551|31585|31550|31590|31551|31580|31545|44
1709040900000|2024-02-27 13:35:00|31584.5|31549.5|31579.5|31559.5|31584.5|31564|31579|31548|34
1709041200000|2024-02-27 13:40:00|31579|31559|31586|31566|31587.5|31567.5|31579|31559|24
1709041500000|2024-02-27 13:45:00|31586.5|31566.5|31584|31564|31589|31569|31584|31564|24
1709041800000|2024-02-27 13:50:00|31584.5|31564.5|31584|31564|31584.5|31564.5|31577.5|31557.5|36
1709042100000|2024-02-27 13:55:00|31583.5|31563.5|31579.5|31559.5|31583.5|31563.5|31578.5|31558.5|20
1709042400000|2024-02-27 14:00:00|31580|31560|31582.5|31562.5|31583.5|31563.5|31578|31558|20
1709042700000|2024-02-27 14:05:00|31583|31563|31578|31558|31583|31563|31577.5|31557.5|15
1709043000000|2024-02-27 14:10:00|31578.5|31558.5|31585|31565|31585|31565|31578|31558|4
1709043300000|2024-02-27 14:15:00|31585.5|31565.5|31579|31559|31586.5|31566.5|31578.5|31558.5|22
1709043600000|2024-02-27 14:20:00|31577|31557|31577.5|31557.5|31580.5|31560.5|31575.5|31555.5|26
1709043900000|2024-02-27 14:25:00|31578|31558|31580|31560|31588|31568|31577.5|31557.5|30
1709044200000|2024-02-27 14:30:00|31580.5|31560.5|31580.5|31560.5|31582|31562|31580|31560|17
1709044500000|2024-02-27 14:35:00|31578.5|31558.5|31579|31559|31579|31559|31577|31557|10
1709044800000|2024-02-27 14:40:00|31581|31561|31598|31578|31606|31586|31581|31561|37
1709045100000|2024-02-27 14:45:00|31598.5|31578.5|31593.5|31573.5|31598.5|31578.5|31592.5|31572.5|31
1709045400000|2024-02-27 14:50:00|31594|31574|31588.5|31568.5|31594.5|31574.5|31584.5|31564.5|16
1709045700000|2024-02-27 14:55:00|31589|31569|31579|31537|31589|31569|31578|31536|31
1709046000000|2024-02-27 15:00:00|31579.5|31537.5|31589|31554|31589|31562|31566.5|31535|68
1709046300000|2024-02-27 15:05:00|31588.5|31553.5|31587|31552|31591|31556|31586.5|31551.5|24
1709046600000|2024-02-27 15:10:00|31586.5|31551.5|31581|31561|31587.5|31561.5|31579|31549|27
1709046900000|2024-02-27 15:15:00|31580.5|31560.5|31576|31556|31582.5|31562.5|31575.5|31555.5|39
1709047200000|2024-02-27 15:20:00|31578|31558|31570|31550|31578|31558|31570|31550|21
1709047500000|2024-02-27 15:25:00|31570.5|31550.5|31566|31546|31570.5|31550.5|31564.5|31544.5|10
1709047800000|2024-02-27 15:30:00|31567|31547|31575.5|31555.5|31576|31556|31567|31547|21
1709048100000|2024-02-27 15:35:00|31576|31556|31582.5|31562.5|31582.5|31562.5|31576|31556|11
1709048400000|2024-02-27 15:40:00|31582|31562|31589.5|31569.5|31590.5|31570.5|31581|31561|33
1709048700000|2024-02-27 15:45:00|31589|31569|31579.5|31559.5|31589.5|31569.5|31577.5|31557.5|40
1709049000000|2024-02-27 15:50:00|31579|31559|31572.5|31552.5|31579.5|31559.5|31572|31552|59
1709049300000|2024-02-27 15:55:00|31574.5|31554.5|31570|31550|31575|31555|31569|31549|72
1709049600000|2024-02-27 16:00:00|31569.5|31549.5|31574|31554|31574.5|31554.5|31563.5|31543.5|41
1709049900000|2024-02-27 16:05:00|31574.5|31554.5|31566|31546|31574.5|31554.5|31566|31546|9
1709050200000|2024-02-27 16:10:00|31567|31547|31573|31553|31575|31555|31567|31547|18
1709050500000|2024-02-27 16:15:00|31572|31552|31569.5|31549.5|31572.5|31552.5|31565|31545|17
1709050800000|2024-02-27 16:20:00|31570|31550|31572.5|31552.5|31572.5|31552.5|31569.5|31549.5|35
1709051100000|2024-02-27 16:25:00|31572|31552|31570|31550|31572.5|31552.5|31565|31545|21
1709051400000|2024-02-27 16:30:00|31571|31551|31573|31553|31573|31553|31567.5|31547.5|47
1709051700000|2024-02-27 16:35:00|31572.5|31552.5|31573|31553|31576|31556|31572|31552|22
1709052000000|2024-02-27 16:40:00|31572.5|31552.5|31572|31552|31573.5|31553.5|31571.5|31551.5|9
1709052300000|2024-02-27 16:45:00|31571.5|31551.5|31571.5|31551.5|31571.5|31551.5|31571.5|31551.5|1
1709052600000|2024-02-27 16:50:00|31572|31552|31571|31551|31572|31552|31571|31551|23
1709052900000|2024-02-27 16:55:00|31571.5|31551.5|31570|31550|31571.5|31551.5|31570|31550|23
1709053200000|2024-02-27 17:00:00|31570.5|31550.5|31571.5|31551.5|31571.5|31551.5|31570|31550|29
1709053500000|2024-02-27 17:05:00|31571|31551|31573.5|31553.5|31573.5|31553.5|31570.5|31550.5|20
1709053800000|2024-02-27 17:10:00|31574|31554|31574|31554|31574|31554|31573|31553|10
1709054100000|2024-02-27 17:15:00|31574.5|31554.5|31584|31564|31586|31566|31574.5|31554.5|22
1709054400000|2024-02-27 17:20:00|31583.5|31563.5|31577.5|31557.5|31584|31564|31577|31557|20
1709054700000|2024-02-27 17:25:00|31578|31558|31574|31554|31578.5|31558.5|31574|31554|12
1709055000000|2024-02-27 17:30:00|31574.5|31554.5|31574|31554|31578.5|31558.5|31574|31554|26
1709055300000|2024-02-27 17:35:00|31573.5|31553.5|31574.5|31554.5|31574.5|31554.5|31572.5|31552.5|7
1709055600000|2024-02-27 17:40:00|31573.5|31553.5|31572.5|31552.5|31574|31554|31572.5|31552.5|5
1709055900000|2024-02-27 17:45:00|31573|31553|31573|31553|31573.5|31553.5|31572.5|31552.5|7
1709056200000|2024-02-27 17:50:00|31573.5|31553.5|31572|31552|31573.5|31553.5|31572|31552|11
1709056500000|2024-02-27 17:55:00|31572.5|31552.5|31580|31560|31582|31562|31572.5|31552.5|15
1709056800000|2024-02-27 18:00:00|31581|31561|31586|31566|31586|31566|31580.5|31560.5|27
1709057100000|2024-02-27 18:05:00|31585.5|31565.5|31587|31567|31588.5|31568.5|31585.5|31565.5|19
1709057400000|2024-02-27 18:10:00|31584.5|31564.5|31580|31560|31584.5|31564.5|31580|31560|16
1709057700000|2024-02-27 18:15:00|31582|31562|31582|31562|31583|31563|31571|31551|40
1709058000000|2024-02-27 18:20:00|31581.5|31561.5|31583|31563|31584|31564|31581.5|31561.5|19
1709058300000|2024-02-27 18:25:00|31582.5|31562.5|31583.5|31563.5|31583.5|31563.5|31581|31561|13
1709058600000|2024-02-27 18:30:00|31584|31564|31584.5|31564.5|31584.5|31564.5|31583.5|31563.5|5
1709058900000|2024-02-27 18:35:00|31584|31564|31583|31563|31584|31564|31577|31557|15
1709059200000|2024-02-27 18:40:00|31582.5|31562.5|31578.5|31558.5|31583|31563|31577|31557|15
1709059500000|2024-02-27 18:45:00|31578|31558|31578.5|31558.5|31578.5|31558.5|31577.5|31557.5|4
1709059800000|2024-02-27 18:50:00|31578|31558|31578.5|31558.5|31578.5|31558.5|31578|31558|2
1709060400000|2024-02-27 19:00:00|31579|31559|31578|31558|31579|31559|31578|31558|7
1709060700000|2024-02-27 19:05:00|31578.5|31558.5|31578.5|31558.5|31579|31559|31578.5|31558.5|3
1709061000000|2024-02-27 19:10:00|31579|31559|31579|31559|31579|31559|31578|31558|5
1709061600000|2024-02-27 19:20:00|31578.5|31558.5|31590.5|31570.5|31607|31587|31578.5|31558.5|15
1709061900000|2024-02-27 19:25:00|31594|31574|31595|31575|31596.5|31576.5|31594|31574|9
1709062200000|2024-02-27 19:30:00|31594.5|31574.5|31595|31575|31595|31575|31593.5|31573.5|16
1709062800000|2024-02-27 19:40:00|31595.5|31575.5|31595.5|31575.5|31596|31576|31595|31575|5
1709063100000|2024-02-27 19:45:00|31593.5|31573.5|31592|31572|31593.5|31573.5|31592|31572|6
1709063400000|2024-02-27 19:50:00|31592.5|31572.5|31595.5|31575.5|31596.5|31576.5|31591|31571|21
1709063700000|2024-02-27 19:55:00|31596.5|31576.5|31594.5|31574.5|31597.5|31577.5|31594.5|31574.5|9
1709064000000|2024-02-27 20:00:00|31594|31574|31594|31574|31595|31575|31594|31574|13
1709064300000|2024-02-27 20:05:00|31594.5|31574.5|31594|31574|31595|31575|31594|31574|6
1709064600000|2024-02-27 20:10:00|31593.5|31573.5|31593|31573|31593.5|31573.5|31592.5|31572.5|4
1709064900000|2024-02-27 20:15:00|31592.5|31572.5|31593.5|31573.5|31593.5|31573.5|31592.5|31572.5|15
1709065200000|2024-02-27 20:20:00|31593|31573|31592.5|31572.5|31593.5|31573.5|31592.5|31572.5|10
1709065500000|2024-02-27 20:25:00|31592|31572|31592.5|31572.5|31592.5|31572.5|31592|31572|4
1709065800000|2024-02-27 20:30:00|31594|31574|31593.5|31573.5|31594.5|31574.5|31593.5|31573.5|6
1709066100000|2024-02-27 20:35:00|31594|31574|31594|31574|31594.5|31574.5|31592.5|31572.5|9
1709066400000|2024-02-27 20:40:00|31593.5|31573.5|31592.5|31572.5|31593.5|31573.5|31592.5|31572.5|13
1709066700000|2024-02-27 20:45:00|31593|31573|31594.5|31574.5|31594.5|31574.5|31593|31573|6
1709067000000|2024-02-27 20:50:00|31594|31574|31593.5|31573.5|31594|31574|31592|31572|8
1709067300000|2024-02-27 20:55:00|31594|31574|31594|31574|31594|31574|31594|31574|1
1709085600000|2024-02-28 02:00:00|31585|31565|31586.5|31566.5|31586.5|31566.5|31584.5|31564.5|11
1709085900000|2024-02-28 02:05:00|31587|31567|31587|31567|31587.5|31567.5|31586.5|31566.5|7
1709086200000|2024-02-28 02:10:00|31587.5|31567.5|31587.5|31567.5|31587.5|31567.5|31587|31567|3
1709086500000|2024-02-28 02:15:00|31588|31568|31589|31569|31589|31569|31588|31568|17
1709086800000|2024-02-28 02:20:00|31588.5|31568.5|31590|31570|31591|31571|31587|31567|49
1709087100000|2024-02-28 02:25:00|31590.5|31570.5|31597|31577|31597|31577|31590|31570|22
1709087400000|2024-02-28 02:30:00|31597.5|31577.5|31598|31578|31598.5|31578.5|31597|31577|8
1709087700000|2024-02-28 02:35:00|31598.5|31578.5|31598.5|31578.5|31598.5|31578.5|31598.5|31578.5|1
1709088000000|2024-02-28 02:40:00|31599|31579|31610.5|31590.5|31610.5|31590.5|31599|31579|14
1709088300000|2024-02-28 02:45:00|31611|31591|31628|31608|31629.5|31609.5|31610|31590|33
1709088600000|2024-02-28 02:50:00|31627.5|31607.5|31640.5|31620.5|31646|31626|31622.5|31602.5|31
1709088900000|2024-02-28 02:55:00|31638.5|31618.5|31642|31622|31645.5|31625.5|31638|31618|21
1709089200000|2024-02-28 03:00:00|31641.5|31621.5|31636|31616|31641.5|31621.5|31636|31616|14
1709089500000|2024-02-28 03:05:00|31635|31615|31634|31614|31636|31616|31633|31613|17
1709089800000|2024-02-28 03:10:00|31634.5|31614.5|31633|31613|31635|31615|31632.5|31612.5|7
1709090100000|2024-02-28 03:15:00|31633.5|31613.5|31638|31618|31638|31618|31633.5|31613.5|12
1709090400000|2024-02-28 03:20:00|31637.5|31617.5|31636|31616|31637.5|31617.5|31634|31614|13
1709090700000|2024-02-28 03:25:00|31635.5|31615.5|31640.5|31620.5|31640.5|31620.5|31635.5|31615.5|23
1709091000000|2024-02-28 03:30:00|31640|31620|31640|31620|31642|31622|31640|31620|11
1709091300000|2024-02-28 03:35:00|31639.5|31619.5|31639.5|31619.5|31640.5|31620.5|31639.5|31619.5|7
1709091600000|2024-02-28 03:40:00|31640|31620|31639.5|31619.5|31641|31621|31637.5|31617.5|9
1709091900000|2024-02-28 03:45:00|31640|31620|31639|31619|31640.5|31620.5|31638.5|31618.5|19
1709092200000|2024-02-28 03:50:00|31639.5|31619.5|31639|31619|31639.5|31619.5|31639|31619|2
1709092800000|2024-02-28 04:00:00|31638.5|31618.5|31638.5|31618.5|31638.5|31618.5|31638.5|31618.5|1
1709093400000|2024-02-28 04:10:00|31639|31619|31638.5|31618.5|31639|31619|31638.5|31618.5|2
1709094000000|2024-02-28 04:20:00|31638|31618|31635.5|31615.5|31638|31618|31635.5|31615.5|3
1709094300000|2024-02-28 04:25:00|31635|31615|31635|31615|31635|31615|31635|31615|1
1709094600000|2024-02-28 04:30:00|31633|31613|31632.5|31612.5|31633|31613|31632.5|31612.5|2
1709094900000|2024-02-28 04:35:00|31632|31612|31632.5|31612.5|31632.5|31612.5|31630.5|31610.5|8
1709095200000|2024-02-28 04:40:00|31632|31612|31633|31613|31633|31613|31632|31612|3
1709095800000|2024-02-28 04:50:00|31632.5|31612.5|31632|31612|31632.5|31612.5|31632|31612|2
1709096100000|2024-02-28 04:55:00|31632.5|31612.5|31632|31612|31633|31613|31632|31612|4
1709096400000|2024-02-28 05:00:00|31632.5|31612.5|31633|31613|31633|31613|31632.5|31612.5|2
1709097000000|2024-02-28 05:10:00|31633.5|31613.5|31634|31614|31635|31615|31633.5|31613.5|5
1709097300000|2024-02-28 05:15:00|31634.5|31614.5|31633.5|31613.5|31635|31615|31633.5|31613.5|5
1709097600000|2024-02-28 05:20:00|31633|31613|31634|31614|31634|31614|31633|31613|3
1709097900000|2024-02-28 05:25:00|31634.5|31614.5|31634.5|31614.5|31635|31615|31633.5|31613.5|11
1709098200000|2024-02-28 05:30:00|31635|31615|31634.5|31614.5|31635|31615|31634|31614|6
1709098500000|2024-02-28 05:35:00|31635|31615|31635.5|31615.5|31635.5|31615.5|31635|31615|2
1709099100000|2024-02-28 05:45:00|31636|31616|31636|31616|31636|31616|31636|31616|1
1709099400000|2024-02-28 05:50:00|31635.5|31615.5|31635.5|31615.5|31636|31616|31635|31615|5
1709099700000|2024-02-28 05:55:00|31635|31615|31635|31615|31635.5|31615.5|31634.5|31614.5|5
1709100000000|2024-02-28 06:00:00|31634.5|31614.5|31631|31611|31634.5|31614.5|31630|31610|23
1709100300000|2024-02-28 06:05:00|31630.5|31610.5|31632|31612|31632|31612|31630|31610|8
1709100600000|2024-02-28 06:10:00|31632.5|31612.5|31633.5|31613.5|31633.5|31613.5|31631.5|31611.5|7
1709100900000|2024-02-28 06:15:00|31634|31614|31636.5|31616.5|31636.5|31616.5|31634|31614|24
1709101200000|2024-02-28 06:20:00|31637|31617|31636|31616|31637|31617|31636|31616|3
1709101500000|2024-02-28 06:25:00|31636.5|31616.5|31635.5|31615.5|31637|31617|31635|31615|7
1709101800000|2024-02-28 06:30:00|31636|31616|31635.5|31615.5|31637|31617|31635.5|31615.5|12
1709102100000|2024-02-28 06:35:00|31636|31616|31638|31618|31639|31619|31635.5|31615.5|15
1709102400000|2024-02-28 06:40:00|31640|31620|31643.5|31623.5|31645.5|31625.5|31640|31620|24
1709102700000|2024-02-28 06:45:00|31649.5|31629.5|31654.5|31634.5|31656|31636|31649|31629|15
1709103000000|2024-02-28 06:50:00|31655|31635|31654|31634|31655|31635|31654|31634|21
1709103300000|2024-02-28 06:55:00|31654.5|31634.5|31651.5|31631.5|31655|31635|31651|31631|20
1709103600000|2024-02-28 07:00:00|31652.5|31632.5|31653|31633|31655.5|31635.5|31652|31632|31
1709103900000|2024-02-28 07:05:00|31652.5|31632.5|31652|31632|31652.5|31632.5|31651.5|31631.5|8
1709104200000|2024-02-28 07:10:00|31651.5|31631.5|31651.5|31631.5|31651.5|31631.5|31650.5|31630.5|15
1709104500000|2024-02-28 07:15:00|31652|31632|31652.5|31632.5|31653|31633|31652|31632|8
1709104800000|2024-02-28 07:20:00|31653|31633|31653|31633|31653.5|31633.5|31652|31632|16
1709105100000|2024-02-28 07:25:00|31653.5|31633.5|31652|31632|31654|31634|31651|31631|17
1709105400000|2024-02-28 07:30:00|31651.5|31631.5|31652.5|31632.5|31652.5|31632.5|31650.5|31630.5|23
1709105700000|2024-02-28 07:35:00|31651|31631|31649.5|31629.5|31651|31631|31648.5|31628.5|25
1709106000000|2024-02-28 07:40:00|31650.5|31630.5|31651|31631|31651.5|31631.5|31649.5|31629.5|14
1709106300000|2024-02-28 07:45:00|31651.5|31631.5|31650.5|31630.5|31651.5|31631.5|31649.5|31629.5|16
1709106600000|2024-02-28 07:50:00|31650|31630|31650|31630|31651|31631|31649.5|31629.5|10
1709106900000|2024-02-28 07:55:00|31650.5|31630.5|31650.5|31630.5|31654.5|31634.5|31650|31630|34
1709107200000|2024-02-28 08:00:00|31651|31631|31652|31632|31653.5|31633.5|31651|31631|18
1709107500000|2024-02-28 08:05:00|31652.5|31632.5|31654|31634|31654.5|31634.5|31651.5|31631.5|28
1709107800000|2024-02-28 08:10:00|31654.5|31634.5|31654.5|31634.5|31654.5|31634.5|31654|31634|5
1709108100000|2024-02-28 08:15:00|31654|31634|31654.5|31634.5|31654.5|31634.5|31654|31634|2
1709108400000|2024-02-28 08:20:00|31656.5|31636.5|31659.5|31639.5|31659.5|31639.5|31654.5|31634.5|16
1709108700000|2024-02-28 08:25:00|31659|31639|31664.5|31644.5|31665.5|31645.5|31659|31639|32
1709109000000|2024-02-28 08:30:00|31665|31645|31665.5|31645.5|31665.5|31645.5|31664.5|31644.5|12
1709109300000|2024-02-28 08:35:00|31666|31646|31688|31653|31688|31658.5|31665.5|31645.5|33
1709109600000|2024-02-28 08:40:00|31688.5|31653.5|31686|31666|31709.5|31678.5|31684|31653.5|78
1709109900000|2024-02-28 08:45:00|31685|31665|31688.5|31668.5|31688.5|31668.5|31684|31664|39
1709110200000|2024-02-28 08:50:00|31688|31668|31688|31668|31689.5|31669.5|31686.5|31666.5|22
1709110500000|2024-02-28 08:55:00|31688.5|31668.5|31687.5|31667.5|31690|31670|31686|31666|42
1709110800000|2024-02-28 09:00:00|31688|31668|31690|31670|31692|31672|31687|31667|21
1709111100000|2024-02-28 09:05:00|31690.5|31670.5|31691|31671|31692|31672|31688|31668|29
1709111400000|2024-02-28 09:10:00|31691.5|31671.5|31696|31676|31704|31684|31691|31671|27
1709111700000|2024-02-28 09:15:00|31696.5|31676.5|31715.5|31695.5|31723.5|31695.5|31696.5|31676.5|22
1709112000000|2024-02-28 09:20:00|31715|31695|31711.5|31676.5|31715|31695|31696.5|31669.5|42
1709112300000|2024-02-28 09:25:00|31712|31677|31699|31679|31712|31688.5|31699|31673.5|14
1709112600000|2024-02-28 09:30:00|31699.5|31679.5|31706.5|31686.5|31706.5|31686.5|31699|31679|15
1709112900000|2024-02-28 09:35:00|31707|31687|31706.5|31686.5|31707|31687|31706|31686|4
1709113200000|2024-02-28 09:40:00|31706|31686|31706|31686|31706|31686|31706|31686|1
1709113500000|2024-02-28 09:45:00|31705.5|31685.5|31703|31683|31708|31688|31703|31683|13
1709113800000|2024-02-28 09:50:00|31703.5|31683.5|31699|31679|31703.5|31683.5|31698.5|31678.5|10
1709114100000|2024-02-28 09:55:00|31698.5|31678.5|31697.5|31677.5|31698.5|31678.5|31697|31677|7
1709114400000|2024-02-28 10:00:00|31698|31678|31682.5|31662.5|31698|31678|31682|31662|29
1709114700000|2024-02-28 10:05:00|31684|31664|31683|31663|31685.5|31665.5|31682|31662|19
1709115000000|2024-02-28 10:10:00|31683.5|31663.5|31688|31668|31690.5|31670.5|31683.5|31663.5|18
1709115300000|2024-02-28 10:15:00|31688.5|31668.5|31695|31660|31695.5|31668.5|31688.5|31659.5|13
1709115600000|2024-02-28 10:20:00|31695.5|31660.5|31694|31659|31696.5|31661.5|31694|31659|23
1709115900000|2024-02-28 10:25:00|31694.5|31659.5|31669.5|31649.5|31695|31660.5|31668.5|31648.5|36
1709116200000|2024-02-28 10:30:00|31670|31650|31665.5|31645.5|31674|31654|31664|31644|34
1709116500000|2024-02-28 10:35:00|31666.5|31646.5|31666.5|31646.5|31667|31647|31665.5|31645.5|11
1709116800000|2024-02-28 10:40:00|31667|31647|31665.5|31645.5|31668|31648|31656.5|31636.5|37
1709117100000|2024-02-28 10:45:00|31666|31646|31670.5|31650.5|31670.5|31650.5|31665.5|31645.5|11
1709117400000|2024-02-28 10:50:00|31671|31651|31675|31655|31675|31655|31670.5|31650.5|7
1709117700000|2024-02-28 10:55:00|31674.5|31654.5|31675|31655|31675.5|31655.5|31674.5|31654.5|6
1709118000000|2024-02-28 11:00:00|31675.5|31655.5|31675.5|31655.5|31676.5|31656.5|31675.5|31655.5|9
1709118300000|2024-02-28 11:05:00|31676|31656|31675.5|31655.5|31676|31656|31675.5|31655.5|2
1709118600000|2024-02-28 11:10:00|31676.5|31656.5|31678|31658|31678.5|31658.5|31676.5|31656.5|10
1709118900000|2024-02-28 11:15:00|31677.5|31657.5|31677.5|31657.5|31677.5|31657.5|31677.5|31657.5|1
1709119200000|2024-02-28 11:20:00|31678|31658|31677.5|31657.5|31678.5|31658.5|31677.5|31657.5|4
1709119500000|2024-02-28 11:25:00|31677|31657|31677|31657|31677.5|31657.5|31677|31657|3
1709119800000|2024-02-28 11:30:00|31675.5|31655.5|31675.5|31655.5|31677.5|31657.5|31675|31655|9
1709120100000|2024-02-28 11:35:00|31676|31656|31670|31650|31676|31656|31669.5|31649.5|14
1709120400000|2024-02-28 11:40:00|31669.5|31649.5|31669|31649|31670|31650|31669|31649|4
1709120700000|2024-02-28 11:45:00|31669.5|31649.5|31667|31647|31670|31650|31667|31647|8
1709121000000|2024-02-28 11:50:00|31667.5|31647.5|31663|31643|31667.5|31647.5|31662.5|31642.5|15
1709121300000|2024-02-28 11:55:00|31663.5|31643.5|31663.5|31643.5|31663.5|31643.5|31663.5|31643.5|1
1709121600000|2024-02-28 12:00:00|31666.5|31646.5|31669.5|31649.5|31669.5|31649.5|31666.5|31646.5|21
1709121900000|2024-02-28 12:05:00|31670|31650|31670|31650|31670|31650|31669.5|31649.5|3
1709122200000|2024-02-28 12:10:00|31670.5|31650.5|31671|31651|31671.5|31651.5|31670.5|31650.5|6
1709122500000|2024-02-28 12:15:00|31671.5|31651.5|31677|31657|31677|31657|31670.5|31650.5|13
1709122800000|2024-02-28 12:20:00|31677.5|31657.5|31677.5|31657.5|31677.5|31657.5|31677.5|31657.5|1
1709123100000|2024-02-28 12:25:00|31677|31657|31674.5|31654.5|31677|31657|31666|31646|18
1709123400000|2024-02-28 12:30:00|31673|31653|31674.5|31654.5|31675|31655|31671.5|31651.5|11
1709123700000|2024-02-28 12:35:00|31675|31655|31672|31652|31675|31655|31671|31651|13
1709124000000|2024-02-28 12:40:00|31671.5|31651.5|31670.5|31650.5|31671.5|31651.5|31668.5|31648.5|14
1709124300000|2024-02-28 12:45:00|31670|31650|31671.5|31651.5|31671.5|31651.5|31670|31650|4
1709124600000|2024-02-28 12:50:00|31672|31652|31674.5|31654.5|31675|31655|31671|31651|12
1709124900000|2024-02-28 12:55:00|31674|31654|31681.5|31661.5|31684|31664|31674|31654|32
1709125200000|2024-02-28 13:00:00|31680|31660|31691|31671|31691|31671|31680|31660|29
1709125500000|2024-02-28 13:05:00|31690.5|31670.5|31683|31663|31690.5|31670.5|31682.5|31662.5|21
1709125800000|2024-02-28 13:10:00|31683.5|31663.5|31688.5|31668.5|31689.5|31669.5|31682.5|31662.5|12
1709126100000|2024-02-28 13:15:00|31688|31668|31684.5|31664.5|31688.5|31668.5|31684|31664|19
1709126400000|2024-02-28 13:20:00|31684|31664|31686|31666|31694|31666|31661.5|31625|47
1709126700000|2024-02-28 13:25:00|31685.5|31665.5|31697|31662|31709.5|31667.5|31685|31651|27
1709127000000|2024-02-28 13:30:00|31698|31661|31688|31653|31703|31667|31686.5|31651.5|54
1709127300000|2024-02-28 13:35:00|31687|31652|31681|31646|31692|31657|31673.5|31638.5|38
1709127600000|2024-02-28 13:40:00|31680.5|31645.5|31681.5|31646.5|31690.5|31655.5|31677|31642|61
1709127900000|2024-02-28 13:45:00|31681|31646|31654.5|31612.5|31681|31646|31654|31612|64
1709128200000|2024-02-28 13:50:00|31655|31613|31672|31637|31673|31638|31655|31613|58
1709128500000|2024-02-28 13:55:00|31671.5|31636.5|31682.5|31647.5|31682.5|31647.5|31671.5|31636.5|35
1709128800000|2024-02-28 14:00:00|31683|31648|31681|31646|31683|31648|31677.5|31642.5|58
1709129100000|2024-02-28 14:05:00|31680.5|31645.5|31684.5|31649.5|31685|31650|31680.5|31645.5|29
1709129400000|2024-02-28 14:10:00|31685|31650|31685|31650|31686|31651|31680.5|31645.5|20
1709129700000|2024-02-28 14:15:00|31685.5|31650.5|31678.5|31658.5|31685.5|31661|31678.5|31650.5|3
1709130000000|2024-02-28 14:20:00|31674.5|31654.5|31670.5|31650.5|31674.5|31654.5|31670|31650|5
1709130300000|2024-02-28 14:25:00|31670|31650|31670.5|31650.5|31671|31651|31670|31650|6
1709130600000|2024-02-28 14:30:00|31671|31651|31676.5|31656.5|31676.5|31656.5|31671|31651|13
1709130900000|2024-02-28 14:35:00|31676|31656|31678|31658|31679|31659|31674.5|31654.5|20
1709131200000|2024-02-28 14:40:00|31678.5|31658.5|31680.5|31660.5|31681.5|31661.5|31678.5|31658.5|12
1709131500000|2024-02-28 14:45:00|31680|31660|31693.5|31658.5|31695|31670.5|31680|31649|47
1709131800000|2024-02-28 14:50:00|31694|31659|31692.5|31657.5|31695.5|31660.5|31687|31652|47
1709132100000|2024-02-28 14:55:00|31693|31658|31688|31653|31697.5|31662.5|31687.5|31652.5|41
1709132400000|2024-02-28 15:00:00|31689|31654|31679.5|31659.5|31690.5|31663|31677.5|31654|15
1709132700000|2024-02-28 15:05:00|31680|31660|31680.5|31660.5|31685|31665|31680|31660|16
1709133000000|2024-02-28 15:10:00|31679.5|31659.5|31683|31663|31695|31664.5|31679.5|31656|21
1709133300000|2024-02-28 15:15:00|31683.5|31663.5|31686|31651|31691.5|31665.5|31675.5|31650.5|22
1709133600000|2024-02-28 15:20:00|31685.5|31650.5|31685|31650|31693|31665.5|31679|31649.5|15
1709133900000|2024-02-28 15:25:00|31688|31653|31690.5|31655.5|31694|31667|31678|31649|23
1709134200000|2024-02-28 15:30:00|31691|31656|31687|31667|31694.5|31667.5|31685.5|31655.5|26
1709134500000|2024-02-28 15:35:00|31686.5|31666.5|31685|31665|31688.5|31668.5|31684.5|31664.5|25
1709134800000|2024-02-28 15:40:00|31684.5|31664.5|31683.5|31663.5|31686.5|31666.5|31676.5|31656.5|20
1709135100000|2024-02-28 15:45:00|31691|31671|31688.5|31668.5|31692|31672|31685|31665|30
1709135400000|2024-02-28 15:50:00|31688|31668|31687|31667|31688|31668|31686|31666|15
1709135700000|2024-02-28 15:55:00|31685|31665|31677|31657|31685.5|31665.5|31677|31657|31
1709136000000|2024-02-28 16:00:00|31683|31663|31679.5|31659.5|31683|31663|31674|31654|19
1709136300000|2024-02-28 16:05:00|31679|31659|31678|31658|31680.5|31660.5|31677.5|31657.5|13
1709136600000|2024-02-28 16:10:00|31677.5|31657.5|31677|31657|31681.5|31661.5|31677|31657|22
1709136900000|2024-02-28 16:15:00|31676.5|31656.5|31677|31657|31677.5|31657.5|31675|31655|20
1709137200000|2024-02-28 16:20:00|31677.5|31657.5|31677|31657|31677.5|31657.5|31677|31657|4
1709137500000|2024-02-28 16:25:00|31675|31655|31665.5|31645.5|31675|31655|31665|31645|26
1709137800000|2024-02-28 16:30:00|31666|31646|31662|31642|31666|31646|31661|31641|8
1709138100000|2024-02-28 16:35:00|31662.5|31642.5|31667.5|31647.5|31668.5|31648.5|31662.5|31642.5|8
1709138400000|2024-02-28 16:40:00|31666.5|31646.5|31668.5|31648.5|31668.5|31648.5|31666|31646|21
1709138700000|2024-02-28 16:45:00|31668|31648|31670.5|31650.5|31670.5|31650.5|31667.5|31647.5|9
1709139000000|2024-02-28 16:50:00|31669.5|31649.5|31668|31648|31670.5|31650.5|31667.5|31647.5|12
1709139300000|2024-02-28 16:55:00|31669|31649|31666|31646|31669|31649|31666|31646|10
1709139600000|2024-02-28 17:00:00|31665.5|31645.5|31663|31643|31665.5|31645.5|31661.5|31641.5|24
1709139900000|2024-02-28 17:05:00|31662.5|31642.5|31662.5|31642.5|31662.5|31642.5|31655|31635|17
1709140200000|2024-02-28 17:10:00|31663|31643|31665|31645|31665|31645|31663|31643|11
1709140500000|2024-02-28 17:15:00|31664.5|31644.5|31662.5|31642.5|31666|31646|31661.5|31641.5|16
1709140800000|2024-02-28 17:20:00|31662|31642|31665|31645|31666|31646|31662|31642|12
1709141100000|2024-02-28 17:25:00|31664.5|31644.5|31669.5|31649.5|31669.5|31649.5|31664|31644|15
1709141400000|2024-02-28 17:30:00|31670|31650|31669.5|31649.5|31672|31652|31668|31648|43
1709141700000|2024-02-28 17:35:00|31670|31650|31670|31650|31672|31652|31669.5|31649.5|19
1709142000000|2024-02-28 17:40:00|31674|31654|31674|31654|31675|31655|31674|31654|19
1709142300000|2024-02-28 17:45:00|31674.5|31654.5|31673.5|31653.5|31674.5|31654.5|31673.5|31653.5|13
1709142600000|2024-02-28 17:50:00|31674|31654|31673|31653|31674.5|31654.5|31673|31653|11
1709142900000|2024-02-28 17:55:00|31673.5|31653.5|31673.5|31653.5|31674|31654|31673|31653|10
1709143200000|2024-02-28 18:00:00|31674|31654|31673|31653|31674|31654|31673|31653|9
1709143500000|2024-02-28 18:05:00|31673.5|31653.5|31674|31654|31674.5|31654.5|31673.5|31653.5|4
1709143800000|2024-02-28 18:10:00|31674.5|31654.5|31674|31654|31674.5|31654.5|31674|31654|4
1709144100000|2024-02-28 18:15:00|31674.5|31654.5|31674|31654|31674.5|31654.5|31674|31654|2
1709144400000|2024-02-28 18:20:00|31673|31653|31670.5|31650.5|31673|31653|31670.5|31650.5|7
1709144700000|2024-02-28 18:25:00|31670|31650|31668.5|31648.5|31670.5|31650.5|31668.5|31648.5|5
1709145000000|2024-02-28 18:30:00|31669|31649|31669.5|31649.5|31669.5|31649.5|31669|31649|4
1709145300000|2024-02-28 18:35:00|31669|31649|31670|31650|31670.5|31650.5|31667|31647|11
1709145600000|2024-02-28 18:40:00|31669.5|31649.5|31670|31650|31671.5|31651.5|31667|31647|43
1709145900000|2024-02-28 18:45:00|31669.5|31649.5|31670.5|31650.5|31671|31651|31667.5|31647.5|25
1709146200000|2024-02-28 18:50:00|31670|31650|31670.5|31650.5|31670.5|31650.5|31670|31650|2
1709146500000|2024-02-28 18:55:00|31672|31652|31671|31651|31672|31652|31668|31648|15
1709146800000|2024-02-28 19:00:00|31670.5|31650.5|31670.5|31650.5|31671|31651|31670|31650|11
1709147100000|2024-02-28 19:05:00|31671|31651|31669.5|31649.5|31671|31651|31669.5|31649.5|21
1709147400000|2024-02-28 19:10:00|31670|31650|31670|31650|31670.5|31650.5|31669.5|31649.5|11
1709147700000|2024-02-28 19:15:00|31669.5|31649.5|31669.5|31649.5|31669.5|31649.5|31669.5|31649.5|1
1709148000000|2024-02-28 19:20:00|31669|31649|31666|31646|31670|31650|31664|31644|20
1709148300000|2024-02-28 19:25:00|31665.5|31645.5|31665.5|31645.5|31666.5|31646.5|31665|31645|15
1709148600000|2024-02-28 19:30:00|31666|31646|31670.5|31650.5|31670.5|31650.5|31665.5|31645.5|16
1709148900000|2024-02-28 19:35:00|31674.5|31654.5|31675|31655|31675.5|31655.5|31674|31654|12
1709149200000|2024-02-28 19:40:00|31674.5|31654.5|31674|31654|31675|31655|31674|31654|10
1709149500000|2024-02-28 19:45:00|31673.5|31653.5|31673.5|31653.5|31673.5|31653.5|31673|31653|3
1709149800000|2024-02-28 19:50:00|31674|31654|31673.5|31653.5|31674|31654|31673.5|31653.5|4
1709150100000|2024-02-28 19:55:00|31673|31653|31670|31650|31673|31653|31669.5|31649.5|16
1709150400000|2024-02-28 20:00:00|31670.5|31650.5|31669.5|31649.5|31671|31651|31669.5|31649.5|9
1709150700000|2024-02-28 20:05:00|31670|31650|31669.5|31649.5|31670.5|31650.5|31669.5|31649.5|22
1709151300000|2024-02-28 20:15:00|31670|31650|31669.5|31649.5|31670.5|31650.5|31669.5|31649.5|12
1709151600000|2024-02-28 20:20:00|31670|31650|31669.5|31649.5|31670|31650|31669.5|31649.5|14
1709151900000|2024-02-28 20:25:00|31670|31650|31669|31649|31670|31650|31668.5|31648.5|7
1709152200000|2024-02-28 20:30:00|31668.5|31648.5|31668|31648|31669|31649|31668|31648|8
1709152500000|2024-02-28 20:35:00|31667.5|31647.5|31668|31648|31668|31648|31667|31647|3
1709152800000|2024-02-28 20:40:00|31668.5|31648.5|31668|31648|31668.5|31648.5|31666.5|31646.5|23
1709153100000|2024-02-28 20:45:00|31667.5|31647.5|31652|31632|31668|31648|31649|31629|22
1709153400000|2024-02-28 20:50:00|31651.5|31631.5|31660|31640|31661|31641|31651.5|31631.5|27
1709153700000|2024-02-28 20:55:00|31660.5|31640.5|31661.5|31641.5|31662|31642|31660.5|31640.5|7
1709172000000|2024-02-29 02:00:00|31668|31648|31651|31631|31668|31648|31646|31626|71
1709172300000|2024-02-29 02:05:00|31652|31632|31655.5|31635.5|31657|31637|31651|31631|32
1709172600000|2024-02-29 02:10:00|31656|31636|31655.5|31635.5|31657|31637|31655|31635|23
1709172900000|2024-02-29 02:15:00|31655|31635|31655|31635|31658|31638|31655|31635|12
1709173200000|2024-02-29 02:20:00|31653|31633|31655.5|31635.5|31656.5|31636.5|31649.5|31629.5|15
1709173500000|2024-02-29 02:25:00|31655|31635|31657.5|31637.5|31658.5|31638.5|31652.5|31632.5|32
1709173800000|2024-02-29 02:30:00|31656|31636|31648|31628|31660|31640|31647|31627|34
1709174100000|2024-02-29 02:35:00|31648.5|31628.5|31664|31644|31668.5|31648.5|31648|31628|25
1709174400000|2024-02-29 02:40:00|31663.5|31643.5|31666.5|31646.5|31666.5|31646.5|31663.5|31643.5|11
1709174700000|2024-02-29 02:45:00|31666|31646|31666|31646|31667|31647|31665.5|31645.5|11
1709175000000|2024-02-29 02:50:00|31666.5|31646.5|31663.5|31643.5|31668.5|31648.5|31663.5|31643.5|35
1709175300000|2024-02-29 02:55:00|31664|31644|31654.5|31634.5|31664|31644|31651.5|31631.5|28
1709175600000|2024-02-29 03:00:00|31654|31634|31650.5|31630.5|31654|31634|31649|31629|34
1709175900000|2024-02-29 03:05:00|31647|31627|31648.5|31628.5|31649|31629|31646.5|31626.5|42
1709176200000|2024-02-29 03:10:00|31649|31629|31644.5|31624.5|31649.5|31629.5|31644.5|31624.5|28
1709176500000|2024-02-29 03:15:00|31644|31624|31652.5|31632.5|31652.5|31632.5|31643|31623|13
1709176800000|2024-02-29 03:20:00|31653|31633|31655|31635|31657.5|31637.5|31653|31633|22
1709177100000|2024-02-29 03:25:00|31655.5|31635.5|31656.5|31636.5|31658.5|31638.5|31655.5|31635.5|19
1709177400000|2024-02-29 03:30:00|31657|31637|31652|31632|31657.5|31637.5|31652|31632|13
1709177700000|2024-02-29 03:35:00|31651.5|31631.5|31642.5|31622.5|31652.5|31632.5|31642.5|31622.5|27
1709178000000|2024-02-29 03:40:00|31642|31622|31621|31601|31642.5|31622.5|31620|31600|43
1709178300000|2024-02-29 03:45:00|31620.5|31600.5|31623|31603|31623.5|31603.5|31615.5|31595.5|48
1709178600000|2024-02-29 03:50:00|31623.5|31603.5|31626.5|31606.5|31627|31607|31623|31603|18
1709178900000|2024-02-29 03:55:00|31626|31606|31626|31606|31626|31606|31621|31601|21
1709179200000|2024-02-29 04:00:00|31625.5|31605.5|31630.5|31610.5|31633|31613|31625|31605|33
1709179500000|2024-02-29 04:05:00|31631|31611|31631.5|31611.5|31633|31613|31630.5|31610.5|9
1709179800000|2024-02-29 04:10:00|31632|31612|31645|31625|31645|31625|31631.5|31611.5|28
1709180100000|2024-02-29 04:15:00|31644.5|31624.5|31642|31622|31644.5|31624.5|31642|31622|7
1709180400000|2024-02-29 04:20:00|31641.5|31621.5|31638|31618|31642|31622|31638|31618|5
1709180700000|2024-02-29 04:25:00|31638.5|31618.5|31655.5|31635.5|31656|31636|31638.5|31618.5|30
1709181000000|2024-02-29 04:30:00|31655|31635|31653.5|31633.5|31655|31635|31653|31633|32
1709181300000|2024-02-29 04:35:00|31654|31634|31654|31634|31656.5|31636.5|31653.5|31633.5|28
1709181600000|2024-02-29 04:40:00|31653.5|31633.5|31652.5|31632.5|31654.5|31634.5|31652.5|31632.5|29
1709181900000|2024-02-29 04:45:00|31653|31633|31654|31634|31655|31635|31653|31633|13
1709182200000|2024-02-29 04:50:00|31654.5|31634.5|31654|31634|31654.5|31634.5|31653.5|31633.5|10
1709182500000|2024-02-29 04:55:00|31653.5|31633.5|31653|31633|31654|31634|31651|31631|10
1709182800000|2024-02-29 05:00:00|31652.5|31632.5|31652|31632|31652.5|31632.5|31651.5|31631.5|12
1709183100000|2024-02-29 05:05:00|31652.5|31632.5|31652.5|31632.5|31652.5|31632.5|31652.5|31632.5|1
1709183400000|2024-02-29 05:10:00|31652|31632|31649|31629|31652|31632|31649|31629|8
1709183700000|2024-02-29 05:15:00|31649.5|31629.5|31645.5|31625.5|31650|31630|31645|31625|16
1709184000000|2024-02-29 05:20:00|31646.5|31626.5|31635.5|31615.5|31646.5|31626.5|31635.5|31615.5|14
1709184300000|2024-02-29 05:25:00|31635|31615|31640.5|31620.5|31641|31621|31635|31615|28
1709184600000|2024-02-29 05:30:00|31641|31621|31644.5|31624.5|31645|31625|31641|31621|20
1709184900000|2024-02-29 05:35:00|31644|31624|31642|31622|31644|31624|31642|31622|11
1709185200000|2024-02-29 05:40:00|31642.5|31622.5|31641.5|31621.5|31643|31623|31641.5|31621.5|13
1709185500000|2024-02-29 05:45:00|31641|31621|31643|31623|31643.5|31623.5|31641|31621|9
1709185800000|2024-02-29 05:50:00|31643.5|31623.5|31643.5|31623.5|31644|31624|31643.5|31623.5|3
1709186100000|2024-02-29 05:55:00|31643|31623|31643.5|31623.5|31643.5|31623.5|31642.5|31622.5|4
1709186400000|2024-02-29 06:00:00|31644|31624|31642.5|31622.5|31644.5|31624.5|31642.5|31622.5|22
1709186700000|2024-02-29 06:05:00|31641.5|31621.5|31636|31616|31641.5|31621.5|31635.5|31615.5|14
1709187000000|2024-02-29 06:10:00|31637|31617|31636|31616|31637|31617|31635|31615|7
1709187300000|2024-02-29 06:15:00|31635.5|31615.5|31621.5|31601.5|31635.5|31615.5|31618|31598|54
1709187600000|2024-02-29 06:20:00|31622|31602|31592.5|31572.5|31623|31603|31592.5|31572.5|40
1709187900000|2024-02-29 06:25:00|31592|31572|31580.5|31560.5|31600.5|31580.5|31577.5|31557.5|55
1709188200000|2024-02-29 06:30:00|31581.5|31561.5|31601|31581|31601|31581|31581.5|31561.5|74
1709188500000|2024-02-29 06:35:00|31600.5|31580.5|31602.5|31582.5|31602.5|31582.5|31597|31577|19
1709188800000|2024-02-29 06:40:00|31603|31583|31602|31582|31603|31583|31601.5|31581.5|9
1709189100000|2024-02-29 06:45:00|31601.5|31581.5|31599|31579|31602.5|31582.5|31595|31575|32
1709189400000|2024-02-29 06:50:00|31599.5|31579.5|31592.5|31572.5|31599.5|31579.5|31592|31572|21
1709189700000|2024-02-29 06:55:00|31593|31573|31593.5|31573.5|31593.5|31573.5|31592.5|31572.5|4
1709190000000|2024-02-29 07:00:00|31597.5|31577.5|31603|31583|31603|31583|31593.5|31573.5|26
1709190300000|2024-02-29 07:05:00|31602.5|31582.5|31600|31580|31612.5|31592.5|31599|31579|37
1709190600000|2024-02-29 07:10:00|31600.5|31580.5|31601.5|31581.5|31602.5|31582.5|31599.5|31579.5|43
1709190900000|2024-02-29 07:15:00|31601|31581|31594|31574|31601|31581|31586.5|31566.5|43
1709191200000|2024-02-29 07:20:00|31593.5|31573.5|31594.5|31574.5|31595|31575|31593|31573|9
1709191500000|2024-02-29 07:25:00|31595|31575|31598.5|31578.5|31599|31579|31595|31575|15
1709191800000|2024-02-29 07:30:00|31599|31579|31600.5|31580.5|31603|31583|31598.5|31578.5|24
1709192100000|2024-02-29 07:35:00|31601|31581|31599.5|31579.5|31601.5|31581.5|31597.5|31577.5|12
1709192400000|2024-02-29 07:40:00|31597.5|31577.5|31595.5|31575.5|31600.5|31580.5|31593.5|31573.5|24
1709192700000|2024-02-29 07:45:00|31596.5|31576.5|31597.5|31577.5|31597.5|31577.5|31595.5|31575.5|16
1709193000000|2024-02-29 07:50:00|31599.5|31579.5|31590|31570|31602.5|31582.5|31587.5|31567.5|56
1709193300000|2024-02-29 07:55:00|31590.5|31570.5|31599|31579|31599.5|31579.5|31590.5|31570.5|21
1709193600000|2024-02-29 08:00:00|31598.5|31578.5|31603|31583|31603|31583|31598|31578|28
1709193900000|2024-02-29 08:05:00|31604|31584|31606|31586|31606.5|31586.5|31603.5|31583.5|58
1709194200000|2024-02-29 08:10:00|31606.5|31586.5|31607|31587|31608|31588|31606.5|31586.5|16
1709194500000|2024-02-29 08:15:00|31606.5|31586.5|31604.5|31584.5|31607|31587|31601.5|31581.5|54
1709194800000|2024-02-29 08:20:00|31605|31585|31607.5|31587.5|31609.5|31589.5|31604.5|31584.5|13
1709195100000|2024-02-29 08:25:00|31608|31588|31609|31589|31609|31589|31607.5|31587.5|28
1709195400000|2024-02-29 08:30:00|31608|31588|31617.5|31597.5|31627|31607|31608|31588|45
1709195700000|2024-02-29 08:35:00|31617|31597|31618.5|31598.5|31618.5|31598.5|31613.5|31593.5|25
1709196000000|2024-02-29 08:40:00|31619.5|31599.5|31617.5|31597.5|31620.5|31600.5|31615.5|31595.5|22
1709196300000|2024-02-29 08:45:00|31617|31597|31616|31596|31617|31597|31615.5|31595.5|15
1709196600000|2024-02-29 08:50:00|31615.5|31595.5|31617|31597|31617|31597|31613|31593|10
1709196900000|2024-02-29 08:55:00|31617.5|31597.5|31612.5|31592.5|31617.5|31597.5|31602.5|31582.5|45
1709197200000|2024-02-29 09:00:00|31611.5|31591.5|31607.5|31587.5|31611.5|31591.5|31607|31587|20
1709197500000|2024-02-29 09:05:00|31608|31588|31613.5|31593.5|31614.5|31594.5|31607.5|31587.5|28
1709197800000|2024-02-29 09:10:00|31614.5|31594.5|31616|31596|31616.5|31596.5|31611.5|31591.5|17
1709198100000|2024-02-29 09:15:00|31616.5|31596.5|31620.5|31600.5|31624.5|31604.5|31616.5|31596.5|14
1709198400000|2024-02-29 09:20:00|31621.5|31601.5|31624.5|31604.5|31624.5|31604.5|31621.5|31601.5|9
1709198700000|2024-02-29 09:25:00|31624|31604|31631.5|31611.5|31631.5|31611.5|31624|31604|8
1709199000000|2024-02-29 09:30:00|31632|31612|31623|31603|31632.5|31612.5|31623|31603|11
1709199300000|2024-02-29 09:35:00|31623.5|31603.5|31625.5|31605.5|31626|31606|31623|31603|18
1709199600000|2024-02-29 09:40:00|31625|31605|31630.5|31610.5|31631|31611|31625|31605|21
1709199900000|2024-02-29 09:45:00|31630|31610|31629.5|31609.5|31630|31610|31629.5|31609.5|4
1709200200000|2024-02-29 09:50:00|31629|31609|31628|31608|31629|31609|31628|31608|7
1709200500000|2024-02-29 09:55:00|31628.5|31608.5|31628|31608|31628.5|31608.5|31627|31607|9
1709200800000|2024-02-29 10:00:00|31628.5|31608.5|31633|31613|31633|31613|31628.5|31608.5|15
1709201100000|2024-02-29 10:05:00|31632.5|31612.5|31624.5|31604.5|31632.5|31612.5|31624.5|31604.5|14
1709201400000|2024-02-29 10:10:00|31622.5|31602.5|31622.5|31602.5|31622.5|31602.5|31621.5|31601.5|9
1709201700000|2024-02-29 10:15:00|31622|31602|31627|31607|31629|31609|31621.5|31601.5|17
1709202000000|2024-02-29 10:20:00|31626.5|31606.5|31626.5|31606.5|31629|31609|31626.5|31606.5|5
1709202300000|2024-02-29 10:25:00|31627|31607|31627.5|31607.5|31630.5|31610.5|31627|31607|7
1709202600000|2024-02-29 10:30:00|31630.5|31610.5|31633|31613|31635|31615|31627|31607|42
1709202900000|2024-02-29 10:35:00|31637|31617|31632|31612|31637|31617|31630.5|31610.5|31
1709203200000|2024-02-29 10:40:00|31634|31614|31629.5|31609.5|31636|31616|31629.5|31609.5|22
1709203500000|2024-02-29 10:45:00|31630|31610|31634|31614|31634|31614|31630|31610|14
1709203800000|2024-02-29 10:50:00|31633.5|31613.5|31634.5|31614.5|31634.5|31614.5|31633.5|31613.5|3
1709204100000|2024-02-29 10:55:00|31634|31614|31634|31614|31634.5|31614.5|31633.5|31613.5|9
1709204400000|2024-02-29 11:00:00|31634.5|31614.5|31633.5|31613.5|31641.5|31621|31633|31605.5|14
1709204700000|2024-02-29 11:05:00|31633|31613|31633|31613|31633|31613|31631.5|31611.5|11
1709205000000|2024-02-29 11:10:00|31632.5|31612.5|31630.5|31610.5|31632.5|31612.5|31630.5|31610.5|7
1709205300000|2024-02-29 11:15:00|31631|31611|31628|31608|31633|31613|31628|31608|12
1709205600000|2024-02-29 11:20:00|31628.5|31608.5|31622.5|31602.5|31628.5|31608.5|31622.5|31602.5|11
1709205900000|2024-02-29 11:25:00|31622|31602|31623|31603|31629.5|31609.5|31622|31602|5
1709206200000|2024-02-29 11:30:00|31624|31604|31638|31603|31638.5|31609.5|31624|31602|19
1709206500000|2024-02-29 11:35:00|31637.5|31602.5|31634.5|31599.5|31638.5|31603.5|31634.5|31599.5|9
1709206800000|2024-02-29 11:40:00|31634|31599|31636|31601|31637.5|31602.5|31634|31599|11
1709207100000|2024-02-29 11:45:00|31636.5|31601.5|31643|31608|31644|31618.5|31629|31601|16
1709207400000|2024-02-29 11:50:00|31643.5|31608.5|31636.5|31616.5|31645.5|31617|31636.5|31608|24
1709207700000|2024-02-29 11:55:00|31636|31616|31634.5|31614.5|31636|31616|31634|31614|6
1709208000000|2024-02-29 12:00:00|31633.5|31613.5|31640.5|31605.5|31641.5|31613.5|31632.5|31605.5|8
1709208300000|2024-02-29 12:05:00|31644|31609|31644.5|31609.5|31644.5|31609.5|31641|31606|12
1709208600000|2024-02-29 12:10:00|31644|31609|31649|31614|31650|31615|31642|31607|24
1709208900000|2024-02-29 12:15:00|31641|31621|31641|31621|31641|31621|31637.5|31617.5|5
1709209200000|2024-02-29 12:20:00|31640.5|31620.5|31639|31619|31641|31621|31638|31618|6
1709209500000|2024-02-29 12:25:00|31639.5|31619.5|31639|31619|31639.5|31619.5|31639|31619|4
1709209800000|2024-02-29 12:30:00|31638.5|31618.5|31637|31617|31641|31621|31637|31617|10
1709210100000|2024-02-29 12:35:00|31637.5|31617.5|31636.5|31616.5|31637.5|31617.5|31636|31616|3
1709210400000|2024-02-29 12:40:00|31635|31615|31633|31613|31635|31615|31633|31613|6
1709210700000|2024-02-29 12:45:00|31633.5|31613.5|31641.5|31621.5|31641.5|31621.5|31633.5|31613.5|17
1709211000000|2024-02-29 12:50:00|31642|31622|31648|31628|31654|31634|31641.5|31621.5|18
1709211300000|2024-02-29 12:55:00|31648.5|31628.5|31647|31627|31652|31632|31647|31627|27
1709211600000|2024-02-29 13:00:00|31646.5|31626.5|31645|31625|31650|31630|31644|31624|61
1709211900000|2024-02-29 13:05:00|31645.5|31625.5|31645.5|31625.5|31645.5|31625.5|31643.5|31623.5|9
1709212200000|2024-02-29 13:10:00|31645|31625|31647.5|31627.5|31648|31628|31645|31625|13
1709212500000|2024-02-29 13:15:00|31647|31627|31641.5|31621.5|31647.5|31627.5|31641.5|31621.5|14
1709212800000|2024-02-29 13:20:00|31641|31621|31638|31618|31641.5|31621.5|31637.5|31617.5|10
1709213100000|2024-02-29 13:25:00|31637.5|31617.5|31634.5|31592.5|31637.5|31617.5|31620.5|31580.5|67
1709213400000|2024-02-29 13:30:00|31634|31592|31639.5|31619.5|31656|31619.5|31604.5|31576|88
1709213700000|2024-02-29 13:35:00|31639|31619|31638|31603|31639|31619|31616.5|31596.5|69
1709214000000|2024-02-29 13:40:00|31637.5|31602.5|31624|31604|31640|31608|31619.5|31590|60
1709214300000|2024-02-29 13:45:00|31622|31602|31607|31587|31623|31603|31607|31587|39
1709214600000|2024-02-29 13:50:00|31606.5|31586.5|31605|31585|31607|31587|31604|31584|12
1709214900000|2024-02-29 13:55:00|31605.5|31585.5|31597|31577|31607.5|31587.5|31597|31577|37
1709215200000|2024-02-29 14:00:00|31596|31576|31599|31579|31604.5|31584.5|31594.5|31574.5|32
1709215500000|2024-02-29 14:05:00|31598.5|31578.5|31589|31569|31598.5|31578.5|31588|31568|33
1709215800000|2024-02-29 14:10:00|31588|31568|31587|31567|31588|31568|31583.5|31563.5|27
1709216100000|2024-02-29 14:15:00|31586.5|31566.5|31589|31569|31591|31571|31584|31564|37
1709216400000|2024-02-29 14:20:00|31588.5|31568.5|31587.5|31567.5|31591|31571|31587|31567|12
1709216700000|2024-02-29 14:25:00|31587|31567|31594.5|31574.5|31594.5|31574.5|31579|31559|21
1709217000000|2024-02-29 14:30:00|31595|31575|31609|31589|31609|31589|31594.5|31574.5|17
1709217300000|2024-02-29 14:35:00|31609.5|31589.5|31611.5|31591.5|31618.5|31598.5|31604.5|31584.5|39
1709217600000|2024-02-29 14:40:00|31611|31591|31611.5|31569.5|31612|31591|31596.5|31561.5|25
1709217900000|2024-02-29 14:45:00|31612|31570|31600|31580|31620|31585|31599|31570|19
1709218200000|2024-02-29 14:50:00|31599.5|31579.5|31592.5|31572.5|31600|31580|31592.5|31572.5|12
1709218500000|2024-02-29 14:55:00|31593.5|31573.5|31595.5|31575.5|31596.5|31576.5|31583|31563|44
1709218800000|2024-02-29 15:00:00|31595|31575|31579.5|31559.5|31595|31575|31579|31559|43
1709219100000|2024-02-29 15:05:00|31579|31559|31576.5|31556.5|31579.5|31559.5|31573|31553|48
1709219400000|2024-02-29 15:10:00|31577|31557|31584|31564|31585.5|31565.5|31575.5|31555.5|48
1709219700000|2024-02-29 15:15:00|31583.5|31563.5|31589.5|31569.5|31595|31575|31583.5|31563.5|36
1709220000000|2024-02-29 15:20:00|31589|31569|31580.5|31560.5|31590|31570|31579.5|31559.5|24
1709220300000|2024-02-29 15:25:00|31580|31560|31580.5|31560.5|31580.5|31560.5|31577.5|31557.5|17
1709220600000|2024-02-29 15:30:00|31580|31560|31591|31571|31592.5|31572.5|31579.5|31559.5|25
1709220900000|2024-02-29 15:35:00|31590|31570|31593.5|31573.5|31594|31574|31578|31558|67
1709221200000|2024-02-29 15:40:00|31593|31573|31596|31576|31596.5|31576.5|31593|31573|32
1709221500000|2024-02-29 15:45:00|31600|31580|31607.5|31587.5|31607.5|31587.5|31600|31580|27
1709221800000|2024-02-29 15:50:00|31608|31588|31613.5|31593.5|31615|31595|31605.5|31585.5|95
1709222100000|2024-02-29 15:55:00|31612.5|31592.5|31613|31593|31624.5|31604.5|31610|31590|89
1709222400000|2024-02-29 16:00:00|31613.5|31593.5|31613|31593|31617|31597|31611.5|31591.5|38
1709222700000|2024-02-29 16:05:00|31613.5|31593.5|31618|31598|31619|31599|31613|31593|30
1709223000000|2024-02-29 16:10:00|31617.5|31597.5|31631|31611|31631|31611|31617|31597|21
1709223300000|2024-02-29 16:15:00|31631.5|31611.5|31631|31611|31631.5|31611.5|31630|31610|18
1709223600000|2024-02-29 16:20:00|31631.5|31611.5|31637|31617|31637.5|31617.5|31630.5|31610.5|29
1709223900000|2024-02-29 16:25:00|31632|31612|31627|31607|31633|31613|31627|31607|14
1709224200000|2024-02-29 16:30:00|31627.5|31607.5|31621|31601|31627.5|31607.5|31618.5|31598.5|32
1709224500000|2024-02-29 16:35:00|31620.5|31600.5|31618|31598|31620.5|31600.5|31618|31598|13
1709224800000|2024-02-29 16:40:00|31619|31599|31620|31600|31620.5|31600.5|31619|31599|21
1709225100000|2024-02-29 16:45:00|31620.5|31600.5|31625.5|31605.5|31627|31607|31620.5|31600.5|33
1709225400000|2024-02-29 16:50:00|31626|31606|31627.5|31607.5|31627.5|31607.5|31625.5|31605.5|23
1709225700000|2024-02-29 16:55:00|31627|31607|31615.5|31595.5|31627|31607|31610.5|31590.5|43
1709226000000|2024-02-29 17:00:00|31615|31595|31620.5|31600.5|31621.5|31601.5|31615|31595|27
1709226300000|2024-02-29 17:05:00|31621|31601|31621.5|31601.5|31623.5|31603.5|31614.5|31594.5|25
1709226600000|2024-02-29 17:10:00|31621|31601|31622.5|31602.5|31622.5|31602.5|31621|31601|6
1709226900000|2024-02-29 17:15:00|31622|31602|31623.5|31603.5|31624|31604|31622|31602|6
1709227200000|2024-02-29 17:20:00|31624|31604|31623.5|31603.5|31624.5|31604.5|31623.5|31603.5|4
1709227500000|2024-02-29 17:25:00|31624|31604|31632|31612|31632.5|31612.5|31623.5|31603.5|12
1709227800000|2024-02-29 17:30:00|31632.5|31612.5|31638|31618|31638|31618|31632.5|31612.5|20
1709228100000|2024-02-29 17:35:00|31637.5|31617.5|31636|31616|31638.5|31618.5|31636|31616|12
1709228400000|2024-02-29 17:40:00|31636.5|31616.5|31633.5|31613.5|31636.5|31616.5|31632.5|31612.5|13
1709228700000|2024-02-29 17:45:00|31633|31613|31633.5|31613.5|31633.5|31613.5|31632|31612|9
1709229000000|2024-02-29 17:50:00|31633|31613|31628.5|31608.5|31633|31613|31628.5|31608.5|12
1709229300000|2024-02-29 17:55:00|31629|31609|31623|31603|31629.5|31609.5|31622|31602|12
1709229600000|2024-02-29 18:00:00|31623.5|31603.5|31622|31602|31623.5|31603.5|31622|31602|4
1709229900000|2024-02-29 18:05:00|31621.5|31601.5|31621.5|31601.5|31621.5|31601.5|31621.5|31601.5|1
1709230200000|2024-02-29 18:10:00|31621|31601|31619.5|31599.5|31621.5|31601.5|31604.5|31584.5|36
1709230500000|2024-02-29 18:15:00|31621|31601|31621|31601|31622.5|31602.5|31621|31601|9
1709230800000|2024-02-29 18:20:00|31620.5|31600.5|31617|31597|31620.5|31600.5|31616|31596|22
1709231100000|2024-02-29 18:25:00|31616.5|31596.5|31618|31598|31618|31598|31615.5|31595.5|24
1709232000000|2024-02-29 18:40:00|31618.5|31598.5|31616|31596|31619.5|31599.5|31615|31595|35
1709232300000|2024-02-29 18:45:00|31616.5|31596.5|31615.5|31595.5|31619|31599|31612|31592|52
1709232600000|2024-02-29 18:50:00|31616|31596|31614|31594|31616|31596|31614|31594|9
1709232900000|2024-02-29 18:55:00|31614.5|31594.5|31615.5|31595.5|31615.5|31595.5|31613.5|31593.5|16
1709233200000|2024-02-29 19:00:00|31616|31596|31615.5|31595.5|31618|31598|31615|31595|22
1709233500000|2024-02-29 19:05:00|31616|31596|31620.5|31600.5|31621|31601|31616|31596|15
1709233800000|2024-02-29 19:10:00|31621|31601|31620.5|31600.5|31621|31601|31620.5|31600.5|2
1709234100000|2024-02-29 19:15:00|31620|31600|31620|31600|31620|31600|31619.5|31599.5|5
1709234400000|2024-02-29 19:20:00|31619.5|31599.5|31619.5|31599.5|31619.5|31599.5|31619.5|31599.5|1
1709234700000|2024-02-29 19:25:00|31620|31600|31619|31599|31620|31600|31619|31599|5
1709235000000|2024-02-29 19:30:00|31618.5|31598.5|31618.5|31598.5|31618.5|31598.5|31617.5|31597.5|5
1709235300000|2024-02-29 19:35:00|31619|31599|31619|31599|31619|31599|31619|31599|1
1709235600000|2024-02-29 19:40:00|31619.5|31599.5|31624.5|31604.5|31625|31605|31619.5|31599.5|28
1709236200000|2024-02-29 19:50:00|31625|31605|31626|31606|31627.5|31607.5|31624.5|31604.5|28
1709236500000|2024-02-29 19:55:00|31626.5|31606.5|31625.5|31605.5|31628|31608|31625|31605|36
1709236800000|2024-02-29 20:00:00|31625|31605|31622|31602|31630|31610|31621.5|31601.5|69
1709237100000|2024-02-29 20:05:00|31621.5|31601.5|31622.5|31602.5|31626|31606|31621|31601|61
1709237400000|2024-02-29 20:10:00|31622|31602|31624.5|31604.5|31626|31606|31619|31599|69
1709237700000|2024-02-29 20:15:00|31624|31604|31624.5|31604.5|31625.5|31605.5|31624|31604|20
1709238000000|2024-02-29 20:20:00|31625|31605|31624.5|31604.5|31625|31605|31624|31604|10
1709238300000|2024-02-29 20:25:00|31624|31604|31624.5|31604.5|31625.5|31605.5|31624|31604|16
1709238600000|2024-02-29 20:30:00|31626.5|31606.5|31641.5|31606.5|31642|31609.5|31626.5|31606|13
1709238900000|2024-02-29 20:35:00|31641|31606|31642.5|31607.5|31642.5|31607.5|31641|31606|11
1709239200000|2024-02-29 20:40:00|31642|31607|31643.5|31608.5|31644|31609|31640|31605|16
1709239500000|2024-02-29 20:45:00|31644|31609|31654|31619|31654|31619|31643.5|31608.5|24
1709239800000|2024-02-29 20:50:00|31654.5|31619.5|31635|31615|31654.5|31619.5|31635|31607|24
1709240100000|2024-02-29 20:55:00|31635.5|31615.5|31623.5|31603.5|31635.5|31615.5|31621.5|31601.5|19
1709258400000|2024-03-01 02:00:00|31621.5|31601.5|31621.5|31601.5|31622.5|31602.5|31619.5|31599.5|15
1709258700000|2024-03-01 02:05:00|31621|31601|31617|31597|31621|31601|31617|31597|3
1709259000000|2024-03-01 02:10:00|31614|31594|31596.5|31576.5|31615|31595|31591.5|31567|30
1709259300000|2024-03-01 02:15:00|31595.5|31575.5|31594|31574|31596.5|31576.5|31592|31572|8
1709259600000|2024-03-01 02:20:00|31594.5|31574.5|31601.5|31581.5|31608.5|31588.5|31594.5|31574.5|29
1709259900000|2024-03-01 02:25:00|31602|31582|31594.5|31574.5|31602|31582|31592.5|31572.5|41
1709260200000|2024-03-01 02:30:00|31595|31575|31596.5|31576.5|31596.5|31576.5|31595|31575|15
1709260500000|2024-03-01 02:35:00|31596|31576|31581|31561|31596.5|31576.5|31576.5|31556.5|40
1709260800000|2024-03-01 02:40:00|31581.5|31561.5|31582|31562|31585|31565|31581.5|31561.5|16
1709261100000|2024-03-01 02:45:00|31581.5|31561.5|31574.5|31554.5|31582|31562|31571.5|31551.5|31
1709261400000|2024-03-01 02:50:00|31574|31554|31583.5|31563.5|31583.5|31563.5|31572|31552|18
1709261700000|2024-03-01 02:55:00|31582.5|31562.5|31584.5|31564.5|31585|31565|31578|31558|17
1709262000000|2024-03-01 03:00:00|31584|31564|31582|31562|31584|31564|31582|31562|9
1709262300000|2024-03-01 03:05:00|31578|31558|31574.5|31554.5|31578|31558|31574|31554|8
1709262600000|2024-03-01 03:10:00|31575|31555|31567|31547|31575.5|31555.5|31565.5|31545.5|31
1709262900000|2024-03-01 03:15:00|31566.5|31546.5|31565|31545|31571.5|31551.5|31564.5|31544.5|34
1709263200000|2024-03-01 03:20:00|31564.5|31544.5|31567|31547|31567.5|31547.5|31564.5|31544.5|20
1709263500000|2024-03-01 03:25:00|31567.5|31547.5|31565|31545|31567.5|31547.5|31565|31545|10
1709263800000|2024-03-01 03:30:00|31564.5|31544.5|31564.5|31544.5|31565|31545|31564.5|31544.5|5
1709264100000|2024-03-01 03:35:00|31565|31545|31565|31545|31565|31545|31562.5|31542.5|21
1709264400000|2024-03-01 03:40:00|31565.5|31545.5|31562.5|31542.5|31567.5|31547.5|31562.5|31542.5|18
1709264700000|2024-03-01 03:45:00|31565|31545|31562.5|31542.5|31565|31545|31562.5|31542.5|13
1709265000000|2024-03-01 03:50:00|31563|31543|31561.5|31541.5|31567|31547|31561|31541|13
1709265300000|2024-03-01 03:55:00|31562|31542|31565|31545|31567.5|31547.5|31562|31542|22
1709265600000|2024-03-01 04:00:00|31564.5|31544.5|31567.5|31547.5|31567.5|31547.5|31564.5|31544.5|4
1709265900000|2024-03-01 04:05:00|31571.5|31551.5|31575|31555|31577.5|31557.5|31571.5|31551.5|12
1709266200000|2024-03-01 04:10:00|31574.5|31554.5|31574.5|31554.5|31574.5|31554.5|31574.5|31554.5|1
1709266500000|2024-03-01 04:15:00|31575|31555|31574.5|31554.5|31575|31555|31574.5|31554.5|2
1709267100000|2024-03-01 04:25:00|31574|31554|31575.5|31555.5|31575.5|31555.5|31574|31554|6
1709267400000|2024-03-01 04:30:00|31575|31555|31572.5|31552.5|31575.5|31555.5|31572.5|31552.5|5
1709267700000|2024-03-01 04:35:00|31572|31552|31572|31552|31572|31552|31572|31552|1
1709269200000|2024-03-01 05:00:00|31571.5|31551.5|31572|31552|31572|31552|31571.5|31551.5|2
1709269500000|2024-03-01 05:05:00|31572.5|31552.5|31572|31552|31572.5|31552.5|31572|31552|4
1709269800000|2024-03-01 05:10:00|31572.5|31552.5|31578|31558|31578|31558|31572.5|31552.5|5
1709270100000|2024-03-01 05:15:00|31577.5|31557.5|31578|31558|31578|31558|31577.5|31557.5|4
1709270400000|2024-03-01 05:20:00|31577.5|31557.5|31581.5|31561.5|31581.5|31561.5|31577.5|31557.5|16
1709270700000|2024-03-01 05:25:00|31581|31561|31580|31560|31581.5|31561.5|31580|31560|11
1709271000000|2024-03-01 05:30:00|31580.5|31560.5|31580.5|31560.5|31582|31562|31577.5|31557.5|14
1709271300000|2024-03-01 05:35:00|31581|31561|31579|31559|31581|31561|31579|31559|14
1709271600000|2024-03-01 05:40:00|31579.5|31559.5|31579|31559|31580|31560|31579|31559|7
1709271900000|2024-03-01 05:45:00|31579.5|31559.5|31580|31560|31580|31560|31579|31559|6
1709272200000|2024-03-01 05:50:00|31579.5|31559.5|31580|31560|31581|31561|31579.5|31559.5|7
1709272500000|2024-03-01 05:55:00|31580.5|31560.5|31579|31559|31580.5|31560.5|31578.5|31558.5|6
1709272800000|2024-03-01 06:00:00|31578.5|31558.5|31575|31555|31579|31559|31574.5|31554.5|14
1709273100000|2024-03-01 06:05:00|31575.5|31555.5|31575|31555|31576|31556|31574.5|31554.5|8
1709273400000|2024-03-01 06:10:00|31575.5|31555.5|31574|31554|31575.5|31555.5|31574|31554|10
1709273700000|2024-03-01 06:15:00|31574.5|31554.5|31567.5|31547.5|31574.5|31554.5|31567|31547|15
1709274000000|2024-03-01 06:20:00|31567|31547|31563.5|31543.5|31567|31547|31562|31542|15
1709274300000|2024-03-01 06:25:00|31563|31543|31563.5|31543.5|31565.5|31545.5|31562.5|31542.5|13
1709274600000|2024-03-01 06:30:00|31564|31544|31558|31538|31564|31544|31557.5|31537.5|15
1709274900000|2024-03-01 06:35:00|31558.5|31538.5|31559.5|31539.5|31560.5|31540.5|31556|31536|23
1709275200000|2024-03-01 06:40:00|31560.5|31540.5|31568|31548|31568.5|31548.5|31559|31539|26
1709275500000|2024-03-01 06:45:00|31567.5|31547.5|31568|31548|31568|31548|31567.5|31547.5|4
1709276100000|2024-03-01 06:55:00|31568.5|31548.5|31572.5|31552.5|31572.5|31552.5|31568|31548|12
1709276400000|2024-03-01 07:00:00|31572|31552|31571|31551|31572|31552|31570|31550|15
1709276700000|2024-03-01 07:05:00|31570.5|31550.5|31571.5|31551.5|31571.5|31551.5|31570.5|31550.5|3
1709277000000|2024-03-01 07:10:00|31573|31553|31573|31553|31574.5|31554.5|31573|31553|17
1709277300000|2024-03-01 07:15:00|31575|31555|31572.5|31552.5|31576|31556|31572|31552|18
1709277600000|2024-03-01 07:20:00|31573|31553|31575.5|31555.5|31576|31556|31573|31553|15
1709277900000|2024-03-01 07:25:00|31575|31555|31576|31556|31576|31556|31575|31555|9
1709278200000|2024-03-01 07:30:00|31575.5|31555.5|31575.5|31555.5|31576|31556|31571|31551|29
1709278500000|2024-03-01 07:35:00|31576|31556|31577|31557|31577.5|31557.5|31575|31555|20
1709278800000|2024-03-01 07:40:00|31576.5|31556.5|31577.5|31557.5|31577.5|31557.5|31572.5|31552.5|31
1709279400000|2024-03-01 07:50:00|31578|31558|31578|31558|31578|31558|31577.5|31557.5|5
1709279700000|2024-03-01 07:55:00|31577.5|31557.5|31578|31558|31582|31562|31577.5|31557.5|34
1709280000000|2024-03-01 08:00:00|31577.5|31557.5|31580.5|31560.5|31581|31561|31577.5|31557.5|13
1709280300000|2024-03-01 08:05:00|31579.5|31559.5|31582|31562|31583.5|31563.5|31578.5|31558.5|17
1709280600000|2024-03-01 08:10:00|31581.5|31561.5|31577.5|31557.5|31581.5|31561.5|31577.5|31557.5|15
1709280900000|2024-03-01 08:15:00|31577|31557|31580.5|31560.5|31580.5|31560.5|31576.5|31556.5|24
1709281200000|2024-03-01 08:20:00|31581|31561|31580.5|31560.5|31581.5|31561.5|31580|31560|18
1709281500000|2024-03-01 08:25:00|31580|31560|31577|31557|31580.5|31560.5|31577|31557|12
1709281800000|2024-03-01 08:30:00|31577.5|31557.5|31577|31557|31578|31558|31574|31554|21
1709282100000|2024-03-01 08:35:00|31577.5|31557.5|31577.5|31557.5|31581.5|31561.5|31577.5|31557.5|5
1709282400000|2024-03-01 08:40:00|31575.5|31555.5|31572.5|31552.5|31575.5|31555.5|31572|31552|19
1709282700000|2024-03-01 08:45:00|31573|31553|31580|31560|31582|31562|31572.5|31552.5|28
1709283000000|2024-03-01 08:50:00|31579.5|31559.5|31577.5|31557.5|31579.5|31559.5|31576.5|31556.5|10
1709283300000|2024-03-01 08:55:00|31578|31558|31579.5|31559.5|31580|31560|31574|31554|20
1709283600000|2024-03-01 09:00:00|31580|31560|31580.5|31560.5|31581|31561|31577.5|31557.5|13
1709283900000|2024-03-01 09:05:00|31581|31561|31576|31556|31581|31561|31572.5|31552.5|16
1709284200000|2024-03-01 09:10:00|31576.5|31556.5|31578|31558|31578|31558|31573|31553|26
1709284500000|2024-03-01 09:15:00|31577.5|31557.5|31578.5|31558.5|31578.5|31558.5|31577.5|31557.5|9
1709284800000|2024-03-01 09:20:00|31582.5|31562.5|31578.5|31558.5|31582.5|31562.5|31578|31558|6
1709285400000|2024-03-01 09:30:00|31575.5|31555.5|31575|31555|31578|31558|31575|31555|19
1709285700000|2024-03-01 09:35:00|31575.5|31555.5|31574.5|31554.5|31576|31556|31573.5|31553.5|8
1709286000000|2024-03-01 09:40:00|31574|31554|31576.5|31556.5|31576.5|31556.5|31573.5|31553.5|11
1709286300000|2024-03-01 09:45:00|31577|31557|31572|31552|31577.5|31557.5|31572|31552|11
1709286600000|2024-03-01 09:50:00|31572.5|31552.5|31571|31551|31572.5|31552.5|31570.5|31550.5|6
1709286900000|2024-03-01 09:55:00|31570.5|31550.5|31583.5|31548.5|31584|31552|31570.5|31548.5|11
1709287200000|2024-03-01 10:00:00|31584|31549|31572.5|31552.5|31586|31555.5|31570|31548.5|44
1709287500000|2024-03-01 10:05:00|31572|31552|31581|31561|31581.5|31561.5|31572|31552|34
1709287800000|2024-03-01 10:10:00|31582.5|31547.5|31582|31562|31583|31563|31581.5|31546.5|11
1709288100000|2024-03-01 10:15:00|31582.5|31562.5|31574.5|31554.5|31585.5|31565.5|31569.5|31549.5|50
1709288400000|2024-03-01 10:20:00|31574|31554|31582.5|31547.5|31582.5|31554|31573|31546|13
1709288700000|2024-03-01 10:25:00|31582|31547|31598.5|31563.5|31598.5|31572.5|31572|31545.5|70
1709289000000|2024-03-01 10:30:00|31598|31563|31602|31567|31604|31569|31596.5|31561.5|18
1709289300000|2024-03-01 10:35:00|31602.5|31567.5|31596|31576|31604|31576.5|31594|31567|27
1709289600000|2024-03-01 10:40:00|31595.5|31575.5|31591|31571|31596.5|31576.5|31591|31571|9
1709289900000|2024-03-01 10:45:00|31591.5|31571.5|31591.5|31571.5|31593.5|31573.5|31591|31571|16
1709290200000|2024-03-01 10:50:00|31591|31571|31590.5|31570.5|31594.5|31574.5|31590.5|31570.5|21
1709290500000|2024-03-01 10:55:00|31591|31571|31587|31567|31591|31571|31586|31566|19
1709290800000|2024-03-01 11:00:00|31586.5|31566.5|31585|31565|31586.5|31566.5|31585|31565|10
1709291100000|2024-03-01 11:05:00|31584.5|31564.5|31590.5|31570.5|31590.5|31570.5|31583|31563|15
1709291400000|2024-03-01 11:10:00|31590|31570|31590.5|31570.5|31590.5|31570.5|31589.5|31569.5|4
1709291700000|2024-03-01 11:15:00|31591|31571|31590.5|31570.5|31591|31571|31590.5|31570.5|2
1709292000000|2024-03-01 11:20:00|31590|31570|31589.5|31569.5|31592|31572|31588|31568|16
1709292300000|2024-03-01 11:25:00|31589|31569|31589|31569|31589.5|31569.5|31587.5|31567.5|20
1709292600000|2024-03-01 11:30:00|31588.5|31568.5|31589|31569|31589|31569|31587.5|31567.5|14
1709292900000|2024-03-01 11:35:00|31588.5|31568.5|31587|31567|31588.5|31568.5|31587|31567|6
1709293200000|2024-03-01 11:40:00|31586.5|31566.5|31586.5|31566.5|31587|31567|31586|31566|5
1709293500000|2024-03-01 11:45:00|31587|31567|31587|31567|31587.5|31567.5|31586.5|31566.5|5
1709293800000|2024-03-01 11:50:00|31590|31570|31590|31570|31590|31570|31589.5|31569.5|5
1709294100000|2024-03-01 11:55:00|31589.5|31569.5|31591|31571|31594|31574|31589.5|31569.5|20
1709294400000|2024-03-01 12:00:00|31590.5|31570.5|31590.5|31570.5|31592.5|31572.5|31588.5|31568.5|18
1709294700000|2024-03-01 12:05:00|31590|31570|31589.5|31569.5|31590.5|31570.5|31589.5|31569.5|12
1709295000000|2024-03-01 12:10:00|31590|31570|31589.5|31569.5|31590|31570|31589|31569|6
1709295300000|2024-03-01 12:15:00|31589|31569|31589.5|31569.5|31589.5|31569.5|31588.5|31568.5|4
1709295900000|2024-03-01 12:25:00|31589|31569|31588.5|31568.5|31589|31569|31588.5|31568.5|4
1709296200000|2024-03-01 12:30:00|31585.5|31565.5|31585|31565|31585.5|31565.5|31584.5|31564.5|4
1709296500000|2024-03-01 12:35:00|31586|31566|31586.5|31566.5|31589.5|31569.5|31586|31566|9
1709297100000|2024-03-01 12:45:00|31586|31566|31586|31566|31586.5|31566.5|31585|31565|5
1709297400000|2024-03-01 12:50:00|31586.5|31566.5|31588.5|31568.5|31589|31569|31586.5|31566.5|11
1709297700000|2024-03-01 12:55:00|31588|31568|31588.5|31568.5|31595|31575|31588|31568|5
1709298000000|2024-03-01 13:00:00|31595.5|31575.5|31592.5|31572.5|31595.5|31575.5|31589.5|31569.5|15
1709298300000|2024-03-01 13:05:00|31592|31572|31592|31572|31592|31572|31590.5|31570.5|11
1709298600000|2024-03-01 13:10:00|31591.5|31571.5|31592.5|31572.5|31593|31573|31590|31570|8
1709299200000|2024-03-01 13:20:00|31593|31573|31591.5|31571.5|31593.5|31573.5|31589|31569|31
1709299500000|2024-03-01 13:25:00|31592|31572|31592|31572|31592.5|31572.5|31590.5|31570.5|11
1709299800000|2024-03-01 13:30:00|31593|31573|31592.5|31572.5|31593.5|31573.5|31592|31572|8
1709300100000|2024-03-01 13:35:00|31592|31572|31592.5|31572.5|31594|31574|31592|31572|14
1709300400000|2024-03-01 13:40:00|31592|31572|31593|31573|31593.5|31573.5|31591.5|31571.5|7
1709300700000|2024-03-01 13:45:00|31593.5|31573.5|31588.5|31568.5|31593.5|31573.5|31588.5|31568.5|14
1709301000000|2024-03-01 13:50:00|31589|31569|31593|31573|31593|31573|31588.5|31568.5|9
1709301300000|2024-03-01 13:55:00|31592.5|31572.5|31593|31573|31593.5|31573.5|31592.5|31572.5|10
1709301600000|2024-03-01 14:00:00|31593.5|31573.5|31601.5|31581.5|31601.5|31581.5|31592.5|31572.5|18
1709301900000|2024-03-01 14:05:00|31601|31581|31603|31583|31603|31583|31598|31578|21
1709302200000|2024-03-01 14:10:00|31602.5|31582.5|31600|31580|31607.5|31587.5|31600|31580|18
1709302500000|2024-03-01 14:15:00|31599.5|31579.5|31598.5|31578.5|31599.5|31579.5|31598.5|31578.5|3
1709302800000|2024-03-01 14:20:00|31600.5|31580.5|31607|31587|31609|31589|31598|31578|39
1709303100000|2024-03-01 14:25:00|31607.5|31587.5|31607.5|31587.5|31608|31588|31603|31583|13
1709303400000|2024-03-01 14:30:00|31608|31588|31602.5|31582.5|31608|31588|31599.5|31579.5|36
1709303700000|2024-03-01 14:35:00|31602|31582|31602|31582|31603|31583|31601.5|31581.5|12
1709304000000|2024-03-01 14:40:00|31602.5|31582.5|31609.5|31567.5|31609.5|31584.5|31598.5|31563.5|18
1709304300000|2024-03-01 14:45:00|31618|31583|31616|31596|31618|31597.5|31602.5|31582.5|37
1709304600000|2024-03-01 14:50:00|31616.5|31596.5|31615|31595|31618|31598|31608.5|31588.5|24
1709304900000|2024-03-01 14:55:00|31614.5|31594.5|31634|31592|31634|31597|31612.5|31592|17
1709305200000|2024-03-01 15:00:00|31633.5|31591.5|31606|31586|31633.5|31591.5|31597.5|31577|64
1709305500000|2024-03-01 15:05:00|31605.5|31585.5|31595|31575|31607.5|31587.5|31594|31574|49
1709305800000|2024-03-01 15:10:00|31594.5|31574.5|31584|31564|31594.5|31574.5|31583|31563|21
1709306100000|2024-03-01 15:15:00|31583.5|31563.5|31573|31553|31584|31564|31568.5|31548.5|29
1709306400000|2024-03-01 15:20:00|31572.5|31552.5|31578|31558|31579.5|31559.5|31572.5|31552.5|14
1709306700000|2024-03-01 15:25:00|31577.5|31557.5|31569.5|31549.5|31577.5|31557.5|31568.5|31548.5|20
1709307000000|2024-03-01 15:30:00|31569|31549|31570|31550|31579.5|31559.5|31568|31548|41
1709307300000|2024-03-01 15:35:00|31570.5|31550.5|31574|31554|31574|31554|31569|31549|31
1709307600000|2024-03-01 15:40:00|31574.5|31554.5|31572.5|31552.5|31576.5|31556.5|31572.5|31552.5|27
1709307900000|2024-03-01 15:45:00|31572|31552|31569.5|31549.5|31572.5|31552.5|31569|31549|18
1709308200000|2024-03-01 15:50:00|31566.5|31546.5|31558.5|31538.5|31566.5|31546.5|31540|31520|77
1709308500000|2024-03-01 15:55:00|31558|31538|31557.5|31537.5|31569|31549|31557|31537|57
1709308800000|2024-03-01 16:00:00|31557|31537|31555.5|31535.5|31558.5|31538.5|31549.5|31529.5|40
1709309100000|2024-03-01 16:05:00|31555|31535|31554|31534|31555|31535|31553|31533|18
1709309400000|2024-03-01 16:10:00|31553.5|31533.5|31554|31534|31554.5|31534.5|31553|31533|10
1709309700000|2024-03-01 16:15:00|31553|31533|31551.5|31531.5|31553|31533|31547|31527|20
1709310000000|2024-03-01 16:20:00|31552|31532|31556.5|31536.5|31558|31538|31547|31527|32
1709310300000|2024-03-01 16:25:00|31560.5|31540.5|31563|31543|31566|31546|31552.5|31532.5|25
1709310600000|2024-03-01 16:30:00|31562.5|31542.5|31562|31542|31562.5|31542.5|31561.5|31541.5|8
1709310900000|2024-03-01 16:35:00|31562.5|31542.5|31554.5|31534.5|31563|31543|31553|31533|44
1709311200000|2024-03-01 16:40:00|31555|31535|31555.5|31535.5|31556|31536|31554.5|31534.5|18
1709311500000|2024-03-01 16:45:00|31556|31536|31556|31536|31556.5|31536.5|31555.5|31535.5|7
1709311800000|2024-03-01 16:50:00|31555.5|31535.5|31548.5|31528.5|31555.5|31535.5|31548.5|31528.5|11
1709312100000|2024-03-01 16:55:00|31549|31529|31550|31530|31550|31530|31548|31528|10
1709312400000|2024-03-01 17:00:00|31550.5|31530.5|31551|31531|31556|31536|31548|31528|36
1709312700000|2024-03-01 17:05:00|31550.5|31530.5|31548|31528|31550.5|31530.5|31548|31528|6
1709313000000|2024-03-01 17:10:00|31548.5|31528.5|31547.5|31527.5|31549.5|31529.5|31547|31527|18
1709313300000|2024-03-01 17:15:00|31548|31528|31547|31527|31548.5|31528.5|31547|31527|19
1709313600000|2024-03-01 17:20:00|31547.5|31527.5|31546|31526|31548|31528|31543|31523|14
1709313900000|2024-03-01 17:25:00|31545.5|31525.5|31542.5|31522.5|31545.5|31525.5|31542|31522|5
1709314200000|2024-03-01 17:30:00|31542|31522|31542|31522|31543|31523|31541.5|31521.5|15
1709314500000|2024-03-01 17:35:00|31542.5|31522.5|31543|31523|31543|31523|31536.5|31516.5|20
1709314800000|2024-03-01 17:40:00|31538|31518|31542|31522|31543|31523|31538|31518|18
1709315100000|2024-03-01 17:45:00|31541.5|31521.5|31532|31512|31541.5|31521.5|31531.5|31511.5|17
1709315400000|2024-03-01 17:50:00|31531.5|31511.5|31525.5|31505.5|31531.5|31511.5|31525.5|31505.5|8
1709315700000|2024-03-01 17:55:00|31526|31506|31529.5|31509.5|31529.5|31509.5|31523.5|31503.5|36
1709316000000|2024-03-01 18:00:00|31529|31509|31539|31519|31540|31520|31529|31509|19
1709316300000|2024-03-01 18:05:00|31539.5|31519.5|31533|31513|31542.5|31522.5|31532.5|31512.5|29
1709316600000|2024-03-01 18:10:00|31532.5|31512.5|31533|31513|31533|31513|31532|31512|8
1709316900000|2024-03-01 18:15:00|31533.5|31513.5|31539.5|31519.5|31545|31525|31533|31513|29
1709317200000|2024-03-01 18:20:00|31540|31520|31535|31515|31547.5|31527.5|31534.5|31514.5|36
1709317500000|2024-03-01 18:25:00|31534.5|31514.5|31543.5|31523.5|31546|31526|31534|31514|16
1709317800000|2024-03-01 18:30:00|31543|31523|31532.5|31512.5|31546|31523.5|31532|31505|30
1709318100000|2024-03-01 18:35:00|31532|31512|31531.5|31511.5|31532|31512|31531.5|31511.5|4
1709318400000|2024-03-01 18:40:00|31532|31512|31531.5|31511.5|31534.5|31514.5|31531.5|31511.5|8
1709318700000|2024-03-01 18:45:00|31527|31507|31527.5|31507.5|31527.5|31507.5|31527|31507|6
1709319000000|2024-03-01 18:50:00|31529.5|31509.5|31534.5|31514.5|31537.5|31517.5|31526|31506|29
1709319300000|2024-03-01 18:55:00|31534|31514|31534|31514|31536|31516|31533.5|31513.5|11
1709319600000|2024-03-01 19:00:00|31533.5|31513.5|31531.5|31511.5|31534|31514|31530|31510|44
1709319900000|2024-03-01 19:05:00|31532|31512|31532|31512|31534.5|31514.5|31531|31511|39
1709320200000|2024-03-01 19:10:00|31531.5|31511.5|31531.5|31511.5|31532.5|31512.5|31531|31511|19
1709320500000|2024-03-01 19:15:00|31532|31512|31532|31512|31533|31513|31532|31512|5
1709320800000|2024-03-01 19:20:00|31532.5|31512.5|31533|31513|31534|31514|31532|31512|24
1709321100000|2024-03-01 19:25:00|31532.5|31512.5|31532|31512|31533|31513|31532|31512|6
1709321400000|2024-03-01 19:30:00|31531.5|31511.5|31531.5|31511.5|31531.5|31511.5|31531.5|31511.5|1
1709321700000|2024-03-01 19:35:00|31531|31511|31531|31511|31531.5|31511.5|31531|31511|3
1709322000000|2024-03-01 19:40:00|31531.5|31511.5|31538.5|31503.5|31539.5|31512|31531|31503|22
1709322300000|2024-03-01 19:45:00|31539|31504|31539|31504|31539|31504|31538|31503|11
1709322600000|2024-03-01 19:50:00|31538.5|31503.5|31539|31504|31539|31504|31538.5|31503.5|2
1709322900000|2024-03-01 19:55:00|31538.5|31503.5|31538.5|31503.5|31538.5|31503.5|31538|31503|3
1709323200000|2024-03-01 20:00:00|31539|31504|31539|31504|31540|31505|31537.5|31502.5|23
1709323500000|2024-03-01 20:05:00|31538.5|31503.5|31540|31505|31540.5|31505.5|31538|31503|37
1709323800000|2024-03-01 20:10:00|31539.5|31504.5|31539.5|31504.5|31540.5|31505.5|31539|31504|23
1709324100000|2024-03-01 20:15:00|31540|31505|31540|31505|31540.5|31505.5|31538|31503|35
1709324400000|2024-03-01 20:20:00|31539.5|31504.5|31531.5|31511.5|31542.5|31515.5|31528|31502.5|66
1709324700000|2024-03-01 20:25:00|31532|31512|31527|31507|31536.5|31516.5|31526|31506|47
1709325000000|2024-03-01 20:30:00|31526.5|31506.5|31528.5|31508.5|31530|31510|31526|31506|22
1709325300000|2024-03-01 20:35:00|31529|31509|31523|31503|31529|31509|31523|31503|13
1709325600000|2024-03-01 20:40:00|31523.5|31503.5|31529|31509|31529.5|31509.5|31523.5|31503.5|15
1709325900000|2024-03-01 20:45:00|31528.5|31508.5|31527.5|31507.5|31529|31509|31527|31507|7
1709326200000|2024-03-01 20:50:00|31527|31507|31527.5|31507.5|31528|31508|31527|31507|4
1709326500000|2024-03-01 20:55:00|31527|31507|31526.5|31506.5|31527|31507|31526.5|31506.5|2
1709517600000|2024-03-04 02:00:00|31517.5|31497.5|31518|31498|31522|31502|31516.5|31496.5|19
1709517900000|2024-03-04 02:05:00|31517.5|31497.5|31522|31502|31522.5|31502.5|31517|31497|35
1709518200000|2024-03-04 02:10:00|31522.5|31502.5|31517.5|31497.5|31528|31508|31516|31496|48
1709518500000|2024-03-04 02:15:00|31518|31498|31517.5|31497.5|31518.5|31498.5|31517.5|31497.5|4
1709518800000|2024-03-04 02:20:00|31518|31498|31507.5|31487.5|31518.5|31498.5|31503|31483|33
1709519100000|2024-03-04 02:25:00|31508|31488|31512.5|31492.5|31514.5|31494.5|31507.5|31487.5|45
1709519400000|2024-03-04 02:30:00|31512|31492|31498.5|31478.5|31512.5|31492.5|31498|31478|51
1709519700000|2024-03-04 02:35:00|31498|31478|31493.5|31473.5|31503.5|31483.5|31493.5|31473.5|22
1709520000000|2024-03-04 02:40:00|31494.5|31474.5|31461.5|31441.5|31494.5|31474.5|31461|31441|47
1709520300000|2024-03-04 02:45:00|31462|31442|31473|31453|31473|31453|31462|31442|43
1709520600000|2024-03-04 02:50:00|31473.5|31453.5|31473.5|31453.5|31478|31458|31471|31451|33
1709520900000|2024-03-04 02:55:00|31473|31453|31478.5|31458.5|31481|31461|31473|31453|21
1709521200000|2024-03-04 03:00:00|31479.5|31459.5|31483.5|31463.5|31483.5|31463.5|31479.5|31459.5|19
1709521500000|2024-03-04 03:05:00|31483|31463|31473.5|31453.5|31483|31463|31473|31453|31
1709521800000|2024-03-04 03:10:00|31473|31453|31474.5|31454.5|31475|31455|31473|31453|18
1709522100000|2024-03-04 03:15:00|31474|31454|31475.5|31455.5|31475.5|31455.5|31471|31451|25
1709522400000|2024-03-04 03:20:00|31474|31454|31473|31453|31476|31456|31473|31453|16
1709522700000|2024-03-04 03:25:00|31472|31452|31473|31453|31473|31453|31466|31446|23
1709523000000|2024-03-04 03:30:00|31472.5|31452.5|31474|31454|31475|31455|31472.5|31452.5|12
1709523300000|2024-03-04 03:35:00|31473.5|31453.5|31475|31455|31476|31456|31473.5|31453.5|7
1709523600000|2024-03-04 03:40:00|31474.5|31454.5|31482.5|31462.5|31482.5|31462.5|31474.5|31454.5|8
1709523900000|2024-03-04 03:45:00|31482|31462|31487.5|31467.5|31494.5|31474.5|31479.5|31459.5|26
1709524200000|2024-03-04 03:50:00|31487|31467|31487|31467|31487.5|31467.5|31487|31467|5
1709524500000|2024-03-04 03:55:00|31486.5|31466.5|31487.5|31467.5|31488|31468|31482|31462|18
1709524800000|2024-03-04 04:00:00|31487|31467|31482.5|31462.5|31487|31467|31482.5|31462.5|7
1709525100000|2024-03-04 04:05:00|31483|31463|31484.5|31464.5|31484.5|31464.5|31483|31463|5
1709525400000|2024-03-04 04:10:00|31485|31465|31485.5|31465.5|31486|31466|31484|31464|10
1709525700000|2024-03-04 04:15:00|31486|31466|31486|31466|31486|31466|31485|31465|7
1709526000000|2024-03-04 04:20:00|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|31484|31464|8
1709526300000|2024-03-04 04:25:00|31485|31465|31483|31463|31485.5|31465.5|31483|31463|6
1709526600000|2024-03-04 04:30:00|31483.5|31463.5|31486.5|31466.5|31487.5|31467.5|31483.5|31463.5|6
1709526900000|2024-03-04 04:35:00|31484.5|31464.5|31483|31463|31484.5|31464.5|31483|31463|6
1709527200000|2024-03-04 04:40:00|31483.5|31463.5|31483.5|31463.5|31484|31464|31483|31463|5
1709527500000|2024-03-04 04:45:00|31484|31464|31482.5|31462.5|31484|31464|31481.5|31461.5|7
1709527800000|2024-03-04 04:50:00|31483.5|31463.5|31484.5|31464.5|31485|31465|31483.5|31463.5|9
1709528100000|2024-03-04 04:55:00|31484|31464|31485|31465|31485|31465|31484|31464|7
1709528400000|2024-03-04 05:00:00|31485.5|31465.5|31485|31465|31487|31467|31484|31464|11
1709529000000|2024-03-04 05:10:00|31487|31467|31487.5|31467.5|31487.5|31467.5|31487|31467|2
1709529900000|2024-03-04 05:25:00|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|31485|31465|3
1709530200000|2024-03-04 05:30:00|31485|31465|31485.5|31465.5|31486.5|31466.5|31485|31465|22
1709530500000|2024-03-04 05:35:00|31486|31466|31486|31466|31486.5|31466.5|31485.5|31465.5|13
1709530800000|2024-03-04 05:40:00|31485|31465|31485.5|31465.5|31486|31466|31485|31465|9
1709531100000|2024-03-04 05:45:00|31486|31466|31486|31466|31486.5|31466.5|31486|31466|3
1709531400000|2024-03-04 05:50:00|31487|31467|31486|31466|31487|31467|31485|31465|14
1709531700000|2024-03-04 05:55:00|31485.5|31465.5|31486|31466|31486|31466|31485|31465|14
1709532000000|2024-03-04 06:00:00|31485.5|31465.5|31486|31466|31486.5|31466.5|31485.5|31465.5|4
1709532300000|2024-03-04 06:05:00|31487.5|31467.5|31477.5|31457.5|31487.5|31467.5|31476|31456|20
1709532600000|2024-03-04 06:10:00|31475.5|31455.5|31473|31453|31475.5|31455.5|31472.5|31452.5|16
1709532900000|2024-03-04 06:15:00|31472.5|31452.5|31441|31421|31474|31454|31426|31406|79
1709533200000|2024-03-04 06:20:00|31441.5|31421.5|31450.5|31430.5|31451|31431|31441|31421|40
1709533500000|2024-03-04 06:25:00|31451|31431|31455.5|31435.5|31455.5|31435.5|31448|31428|37
1709533800000|2024-03-04 06:30:00|31456|31436|31446.5|31426.5|31458.5|31438.5|31446.5|31426.5|19
1709534100000|2024-03-04 06:35:00|31446|31426|31435|31415|31446|31426|31430|31410|34
1709534400000|2024-03-04 06:40:00|31434.5|31414.5|31442|31422|31442|31422|31434.5|31414.5|18
1709534700000|2024-03-04 06:45:00|31444|31424|31440|31420|31446|31426|31440|31420|27
1709535000000|2024-03-04 06:50:00|31440.5|31420.5|31443.5|31423.5|31447|31427|31440.5|31420.5|25
1709535300000|2024-03-04 06:55:00|31444|31424|31445|31425|31446|31426|31444|31424|19
1709535600000|2024-03-04 07:00:00|31444.5|31424.5|31445|31425|31445|31425|31444|31424|10
1709535900000|2024-03-04 07:05:00|31447|31427|31450|31430|31451|31431|31447|31427|21
1709536200000|2024-03-04 07:10:00|31450.5|31430.5|31450.5|31430.5|31451|31431|31450|31430|9
1709536500000|2024-03-04 07:15:00|31451|31431|31455.5|31435.5|31455.5|31435.5|31450|31430|15
1709536800000|2024-03-04 07:20:00|31455|31435|31462.5|31442.5|31462.5|31442.5|31455|31435|14
1709537100000|2024-03-04 07:25:00|31464|31444|31468.5|31448.5|31470|31450|31459|31439|30
1709537400000|2024-03-04 07:30:00|31469|31449|31469.5|31449.5|31474.5|31454.5|31468|31448|36
1709537700000|2024-03-04 07:35:00|31470|31450|31477.5|31457.5|31477.5|31457.5|31469.5|31449.5|19
1709538000000|2024-03-04 07:40:00|31476.5|31456.5|31474|31454|31476.5|31456.5|31472|31452|15
1709538300000|2024-03-04 07:45:00|31471.5|31451.5|31473|31453|31474|31454|31471.5|31451.5|12
1709538600000|2024-03-04 07:50:00|31474|31454|31473.5|31453.5|31474|31454|31472|31452|7
1709538900000|2024-03-04 07:55:00|31472.5|31452.5|31473|31453|31473.5|31453.5|31470|31450|8
1709539200000|2024-03-04 08:00:00|31472.5|31452.5|31472.5|31452.5|31473.5|31453.5|31472.5|31452.5|5
1709539500000|2024-03-04 08:05:00|31473|31453|31477.5|31457.5|31478.5|31458.5|31472.5|31452.5|20
1709539800000|2024-03-04 08:10:00|31478|31458|31478|31458|31478.5|31458.5|31477.5|31457.5|19
1709540100000|2024-03-04 08:15:00|31478.5|31458.5|31480.5|31460.5|31481.5|31461.5|31478|31458|14
1709540400000|2024-03-04 08:20:00|31482.5|31462.5|31488|31468|31488|31468|31482.5|31462.5|22
1709540700000|2024-03-04 08:25:00|31488.5|31468.5|31493|31473|31494.5|31474.5|31488|31468|13
1709541000000|2024-03-04 08:30:00|31498.5|31478.5|31500|31480|31503|31483|31498.5|31478.5|40
1709541300000|2024-03-04 08:35:00|31500.5|31480.5|31503|31483|31505.5|31485.5|31497.5|31477.5|16
1709541600000|2024-03-04 08:40:00|31502.5|31482.5|31500|31480|31502.5|31482.5|31499.5|31479.5|9
1709541900000|2024-03-04 08:45:00|31502|31482|31504.5|31484.5|31508.5|31488.5|31500.5|31480.5|32
1709542200000|2024-03-04 08:50:00|31504|31484|31499.5|31479.5|31512|31492|31487|31467|44
1709542500000|2024-03-04 08:55:00|31499|31479|31491|31471|31499|31479|31491|31471|37
1709542800000|2024-03-04 09:00:00|31490.5|31470.5|31490|31470|31498|31478|31490|31470|34
1709543100000|2024-03-04 09:05:00|31489.5|31469.5|31489|31469|31492.5|31472.5|31489|31469|9
1709543400000|2024-03-04 09:10:00|31488.5|31468.5|31486|31466|31489|31469|31485|31465|11
1709543700000|2024-03-04 09:15:00|31486.5|31466.5|31495|31475|31498|31478|31486.5|31466.5|30
1709544000000|2024-03-04 09:20:00|31496|31476|31492|31472|31496|31476|31492|31472|7
1709544300000|2024-03-04 09:25:00|31491.5|31471.5|31492|31472|31492.5|31472.5|31491|31471|18
1709544600000|2024-03-04 09:30:00|31491.5|31471.5|31492|31472|31492.5|31472.5|31489|31469|20
1709544900000|2024-03-04 09:35:00|31491.5|31471.5|31482.5|31462.5|31492|31472|31482.5|31462.5|29
1709545200000|2024-03-04 09:40:00|31482|31462|31492.5|31472.5|31494|31474|31480|31460|39
1709545500000|2024-03-04 09:45:00|31493|31473|31492.5|31472.5|31493.5|31473.5|31492.5|31472.5|23
1709545800000|2024-03-04 09:50:00|31490.5|31470.5|31484|31464|31490.5|31470.5|31484|31464|10
1709546100000|2024-03-04 09:55:00|31484.5|31464.5|31485|31465|31486.5|31466.5|31484.5|31464.5|10
1709546400000|2024-03-04 10:00:00|31485.5|31465.5|31486|31466|31490|31470|31485|31465|14
1709546700000|2024-03-04 10:05:00|31485.5|31465.5|31486.5|31466.5|31486.5|31466.5|31485|31465|7
1709547000000|2024-03-04 10:10:00|31487|31467|31486.5|31466.5|31487.5|31467.5|31485.5|31465.5|20
1709547300000|2024-03-04 10:15:00|31487|31467|31491|31471|31491.5|31471.5|31486.5|31466.5|22
1709547600000|2024-03-04 10:20:00|31494|31474|31501|31481|31501.5|31481.5|31494|31474|34
1709547900000|2024-03-04 10:25:00|31501.5|31481.5|31504.5|31484.5|31504.5|31484.5|31501.5|31481.5|7
1709548200000|2024-03-04 10:30:00|31505|31485|31504.5|31484.5|31505|31485|31504|31484|12
1709548500000|2024-03-04 10:35:00|31504|31484|31504|31484|31504.5|31484.5|31503.5|31483.5|7
1709548800000|2024-03-04 10:40:00|31504.5|31484.5|31504|31484|31504.5|31484.5|31503|31483|12
1709549100000|2024-03-04 10:45:00|31504.5|31484.5|31505|31485|31505|31485|31504.5|31484.5|2
1709549400000|2024-03-04 10:50:00|31504.5|31484.5|31503|31483|31504.5|31484.5|31503|31483|8
1709549700000|2024-03-04 10:55:00|31502.5|31482.5|31502.5|31482.5|31503|31483|31502|31482|7
1709550000000|2024-03-04 11:00:00|31502|31482|31508|31488|31508|31488|31502|31482|6
1709550300000|2024-03-04 11:05:00|31507.5|31487.5|31507.5|31487.5|31507.5|31487.5|31507|31487|3
1709550600000|2024-03-04 11:10:00|31505|31485|31504.5|31484.5|31505|31485|31504|31484|6
1709550900000|2024-03-04 11:15:00|31504|31484|31505|31485|31505|31485|31504|31484|5
1709551200000|2024-03-04 11:20:00|31506|31486|31506.5|31486.5|31507|31487|31506|31486|4
1709551500000|2024-03-04 11:25:00|31506|31486|31513|31493|31513|31493|31506|31486|12
1709551800000|2024-03-04 11:30:00|31512.5|31492.5|31509.5|31489.5|31512.5|31492.5|31505|31485|11
1709552100000|2024-03-04 11:35:00|31509|31489|31508.5|31488.5|31509.5|31489.5|31508.5|31488.5|4
1709552400000|2024-03-04 11:40:00|31509|31489|31507|31487|31509|31489|31506.5|31486.5|8
1709552700000|2024-03-04 11:45:00|31507.5|31487.5|31507.5|31487.5|31508|31488|31507|31487|9
1709553000000|2024-03-04 11:50:00|31507|31487|31508.5|31488.5|31508.5|31488.5|31507|31487|13
1709553300000|2024-03-04 11:55:00|31508|31488|31508|31488|31508.5|31488.5|31507.5|31487.5|11
1709553600000|2024-03-04 12:00:00|31508.5|31488.5|31502.5|31482.5|31510|31490|31502|31482|34
1709553900000|2024-03-04 12:05:00|31503|31483|31507|31487|31507.5|31487.5|31503|31483|7
1709554200000|2024-03-04 12:10:00|31507.5|31487.5|31511|31491|31512|31492|31507.5|31487.5|11
1709554500000|2024-03-04 12:15:00|31510.5|31490.5|31510|31490|31510.5|31490.5|31509|31489|11
1709554800000|2024-03-04 12:20:00|31509.5|31489.5|31509|31489|31509.5|31489.5|31509|31489|2
1709555100000|2024-03-04 12:25:00|31508.5|31488.5|31516.5|31496.5|31522.5|31502.5|31508|31488|24
1709555400000|2024-03-04 12:30:00|31517|31497|31507.5|31487.5|31517|31497|31505.5|31485.5|24
1709555700000|2024-03-04 12:35:00|31506.5|31486.5|31500|31480|31508|31488|31498.5|31478.5|27
1709556000000|2024-03-04 12:40:00|31499.5|31479.5|31502.5|31482.5|31502.5|31482.5|31499|31479|8
1709556300000|2024-03-04 12:45:00|31503|31483|31510.5|31490.5|31511|31491|31503|31483|10
1709556600000|2024-03-04 12:50:00|31510|31490|31509|31489|31510|31490|31509|31489|3
1709556900000|2024-03-04 12:55:00|31509.5|31489.5|31519.5|31499.5|31519.5|31499.5|31509.5|31489.5|9
1709557200000|2024-03-04 13:00:00|31520|31500|31518|31498|31520.5|31500.5|31516.5|31496.5|22
1709557500000|2024-03-04 13:05:00|31517.5|31497.5|31520.5|31500.5|31520.5|31500.5|31515.5|31495.5|16
1709557800000|2024-03-04 13:10:00|31521|31501|31521|31501|31521.5|31501.5|31520.5|31500.5|5
1709558100000|2024-03-04 13:15:00|31521.5|31501.5|31526|31506|31527.5|31507.5|31521.5|31501.5|21
1709558400000|2024-03-04 13:20:00|31525.5|31505.5|31526.5|31506.5|31527.5|31507.5|31525|31505|12
1709558700000|2024-03-04 13:25:00|31527|31507|31530|31510|31530.5|31510.5|31526.5|31506.5|16
1709559000000|2024-03-04 13:30:00|31531|31511|31528.5|31508.5|31532|31512|31528|31508|14
1709559300000|2024-03-04 13:35:00|31529|31509|31527.5|31507.5|31529.5|31509.5|31526.5|31506.5|19
1709559600000|2024-03-04 13:40:00|31528|31508|31524.5|31504.5|31528.5|31508.5|31524|31504|15
1709559900000|2024-03-04 13:45:00|31525|31505|31521.5|31501.5|31525|31505|31518.5|31498.5|20
1709560200000|2024-03-04 13:50:00|31520.5|31500.5|31528|31508|31528|31508|31519|31499|17
1709560500000|2024-03-04 13:55:00|31527.5|31507.5|31516.5|31496.5|31527.5|31507.5|31516.5|31496.5|19
1709560800000|2024-03-04 14:00:00|31517|31497|31519.5|31499.5|31520.5|31500.5|31517|31497|15
1709561100000|2024-03-04 14:05:00|31519|31499|31520.5|31500.5|31520.5|31500.5|31518.5|31498.5|5
1709561400000|2024-03-04 14:10:00|31521|31501|31516.5|31496.5|31522.5|31502.5|31516|31496|17
1709561700000|2024-03-04 14:15:00|31516|31496|31516|31496|31516|31496|31516|31496|1
1709562000000|2024-03-04 14:20:00|31515.5|31495.5|31515|31495|31515.5|31495.5|31515|31495|2
1709562300000|2024-03-04 14:25:00|31514.5|31494.5|31516|31496|31518|31498|31507.5|31487.5|20
1709562600000|2024-03-04 14:30:00|31515.5|31495.5|31516.5|31496.5|31519|31499|31514.5|31494.5|21
1709563200000|2024-03-04 14:40:00|31516|31496|31515|31495|31516|31496|31515|31495|3
1709563500000|2024-03-04 14:45:00|31515.5|31495.5|31515.5|31495.5|31515.5|31495.5|31515.5|31495.5|1
1709563800000|2024-03-04 14:50:00|31515|31495|31514|31494|31515|31495|31513.5|31493.5|8
1709564100000|2024-03-04 14:55:00|31514.5|31494.5|31513|31493|31515|31495|31512.5|31492.5|16
1709564400000|2024-03-04 15:00:00|31512.5|31492.5|31511|31491|31512.5|31492.5|31510|31490|11
1709564700000|2024-03-04 15:05:00|31511.5|31491.5|31507|31487|31511.5|31491.5|31507|31487|10
1709565000000|2024-03-04 15:10:00|31507.5|31487.5|31512.5|31492.5|31513|31493|31507.5|31487.5|16
1709565300000|2024-03-04 15:15:00|31508.5|31488.5|31508.5|31488.5|31509.5|31489.5|31508|31488|13
1709565600000|2024-03-04 15:20:00|31509|31489|31509.5|31489.5|31509.5|31489.5|31508.5|31488.5|18
1709565900000|2024-03-04 15:25:00|31509|31489|31510.5|31490.5|31511|31491|31508.5|31488.5|10
1709566200000|2024-03-04 15:30:00|31510|31490|31512|31492|31513.5|31493.5|31510|31490|35
1709566500000|2024-03-04 15:35:00|31512.5|31492.5|31513|31493|31514.5|31494.5|31511.5|31491.5|27
1709566800000|2024-03-04 15:40:00|31512.5|31492.5|31513.5|31493.5|31515|31495|31511|31491|13
1709567100000|2024-03-04 15:45:00|31514|31494|31515|31495|31515|31495|31514|31494|5
1709567700000|2024-03-04 15:55:00|31514.5|31494.5|31514|31494|31514.5|31494.5|31514|31494|4
1709568000000|2024-03-04 16:00:00|31513.5|31493.5|31514|31494|31514.5|31494.5|31510|31490|23
1709568300000|2024-03-04 16:05:00|31513.5|31493.5|31514|31494|31514|31494|31513|31493|4
1709568600000|2024-03-04 16:10:00|31513.5|31493.5|31510|31490|31515|31495|31510|31490|13
1709568900000|2024-03-04 16:15:00|31509.5|31489.5|31512|31492|31512.5|31492.5|31506.5|31486.5|48
1709569200000|2024-03-04 16:20:00|31512.5|31492.5|31512.5|31492.5|31513|31493|31512.5|31492.5|3
1709569500000|2024-03-04 16:25:00|31512|31492|31514|31494|31514|31494|31508|31488|30
1709569800000|2024-03-04 16:30:00|31513.5|31493.5|31515.5|31495.5|31516.5|31496.5|31513.5|31493.5|12
1709570100000|2024-03-04 16:35:00|31515|31495|31516|31496|31516|31496|31515|31495|5
1709570400000|2024-03-04 16:40:00|31513.5|31493.5|31513.5|31493.5|31513.5|31493.5|31513|31493|3
1709570700000|2024-03-04 16:45:00|31513|31493|31517.5|31497.5|31522.5|31502.5|31513|31493|23
1709571000000|2024-03-04 16:50:00|31517|31497|31517|31497|31517|31497|31517|31497|1
1709571300000|2024-03-04 16:55:00|31517.5|31497.5|31517.5|31497.5|31517.5|31497.5|31517|31497|3
1709571600000|2024-03-04 17:00:00|31516|31496|31515.5|31495.5|31516|31496|31514.5|31494.5|11
1709571900000|2024-03-04 17:05:00|31517|31497|31518|31498|31518.5|31498.5|31517|31497|5
1709572200000|2024-03-04 17:10:00|31520|31500|31518.5|31498.5|31521|31501|31518.5|31498.5|12
1709572500000|2024-03-04 17:15:00|31519|31499|31518|31498|31519.5|31499.5|31518|31498|5
1709572800000|2024-03-04 17:20:00|31518.5|31498.5|31519|31499|31519|31499|31518|31498|6
1709573100000|2024-03-04 17:25:00|31526|31506|31527|31507|31527.5|31507.5|31526|31506|9
1709573400000|2024-03-04 17:30:00|31526.5|31506.5|31522.5|31502.5|31527|31507|31522.5|31502.5|9
1709573700000|2024-03-04 17:35:00|31523|31503|31522.5|31502.5|31523|31503|31520|31500|26
1709574000000|2024-03-04 17:40:00|31522|31502|31522|31502|31523.5|31503.5|31521|31501|11
1709574300000|2024-03-04 17:45:00|31522.5|31502.5|31520.5|31500.5|31524.5|31504.5|31520|31500|25
1709574600000|2024-03-04 17:50:00|31520|31500|31520.5|31500.5|31521.5|31501.5|31519.5|31499.5|12
1709574900000|2024-03-04 17:55:00|31521|31501|31522.5|31502.5|31522.5|31502.5|31521|31501|18
1709575200000|2024-03-04 18:00:00|31522|31502|31521.5|31501.5|31522|31502|31521.5|31501.5|2
1709575500000|2024-03-04 18:05:00|31522|31502|31520.5|31500.5|31522|31502|31519.5|31499.5|10
1709575800000|2024-03-04 18:10:00|31521|31501|31514.5|31494.5|31521.5|31501.5|31510|31490|22
1709576100000|2024-03-04 18:15:00|31515|31495|31517.5|31497.5|31517.5|31497.5|31515|31495|7
1709576400000|2024-03-04 18:20:00|31516.5|31496.5|31514.5|31494.5|31516.5|31496.5|31514.5|31494.5|6
1709576700000|2024-03-04 18:25:00|31515|31495|31512|31492|31516|31496|31512|31492|17
1709577000000|2024-03-04 18:30:00|31512.5|31492.5|31512.5|31492.5|31512.5|31492.5|31512.5|31492.5|1
1709577600000|2024-03-04 18:40:00|31512|31492|31519|31499|31519|31499|31512|31492|5
1709577900000|2024-03-04 18:45:00|31518.5|31498.5|31516|31496|31519|31499|31510.5|31490.5|56
1709578200000|2024-03-04 18:50:00|31515.5|31495.5|31515|31495|31516|31496|31515|31495|10
1709578500000|2024-03-04 18:55:00|31515.5|31495.5|31516|31496|31518|31498|31515.5|31495.5|6
1709578800000|2024-03-04 19:00:00|31516.5|31496.5|31517|31497|31519.5|31499.5|31510.5|31490.5|81
1709579100000|2024-03-04 19:05:00|31517.5|31497.5|31516.5|31496.5|31519|31499|31515.5|31495.5|35
1709579400000|2024-03-04 19:10:00|31516|31496|31514|31494|31518|31498|31511|31491|63
1709579700000|2024-03-04 19:15:00|31513.5|31493.5|31517.5|31497.5|31519|31499|31513|31493|43
1709580000000|2024-03-04 19:20:00|31518|31498|31517|31497|31518.5|31498.5|31515|31495|23
1709580900000|2024-03-04 19:35:00|31517.5|31497.5|31515|31495|31518|31498|31514.5|31494.5|11
1709581200000|2024-03-04 19:40:00|31514.5|31494.5|31516.5|31496.5|31517|31497|31512|31492|29
1709581500000|2024-03-04 19:45:00|31516|31496|31514.5|31494.5|31516.5|31496.5|31514.5|31494.5|19
1709581800000|2024-03-04 19:50:00|31514|31494|31515.5|31495.5|31516.5|31496.5|31513.5|31493.5|18
1709582100000|2024-03-04 19:55:00|31516|31496|31517|31497|31517|31497|31516|31496|5
1709582400000|2024-03-04 20:00:00|31517.5|31497.5|31513.5|31493.5|31517.5|31497.5|31513.5|31493.5|8
1709582700000|2024-03-04 20:05:00|31514|31494|31511.5|31491.5|31514.5|31494.5|31511.5|31491.5|12
1709583000000|2024-03-04 20:10:00|31512|31492|31511.5|31491.5|31512.5|31492.5|31511.5|31491.5|12
1709583300000|2024-03-04 20:15:00|31512|31492|31514.5|31494.5|31515.5|31495.5|31512|31492|20
1709583600000|2024-03-04 20:20:00|31515|31495|31516|31496|31516|31496|31514|31494|13
1709583900000|2024-03-04 20:25:00|31515.5|31495.5|31515|31495|31516|31496|31515|31495|6
1709584200000|2024-03-04 20:30:00|31514.5|31494.5|31515|31495|31515.5|31495.5|31514.5|31494.5|6
1709584500000|2024-03-04 20:35:00|31514.5|31494.5|31515|31495|31516|31496|31514.5|31494.5|14
1709585400000|2024-03-04 20:50:00|31515.5|31495.5|31521|31501|31521|31501|31515.5|31495.5|5
1709585700000|2024-03-04 20:55:00|31520.5|31500.5|31523|31503|31529.5|31504|31520|31492|16
1709604000000|2024-03-05 02:00:00|31523.5|31503.5|31524|31504|31525|31505|31523.5|31503.5|6
1709604300000|2024-03-05 02:05:00|31524.5|31504.5|31526.5|31506.5|31528.5|31508.5|31523|31503|28
1709604600000|2024-03-05 02:10:00|31526|31506|31528.5|31508.5|31528.5|31508.5|31526|31506|11
1709604900000|2024-03-05 02:15:00|31529|31509|31536|31516|31537.5|31517.5|31529|31509|35
1709605200000|2024-03-05 02:20:00|31536.5|31516.5|31537|31517|31537.5|31517.5|31534.5|31514.5|20
1709605500000|2024-03-05 02:25:00|31537.5|31517.5|31542.5|31522.5|31545|31525|31537.5|31517.5|18
1709605800000|2024-03-05 02:30:00|31543|31523|31542|31522|31548|31528|31542|31522|30
1709606100000|2024-03-05 02:35:00|31543|31523|31545|31525|31549.5|31529.5|31543|31523|23
1709606400000|2024-03-05 02:40:00|31545.5|31525.5|31548|31528|31548.5|31528.5|31545|31525|13
1709606700000|2024-03-05 02:45:00|31553|31533|31554|31534|31554.5|31534.5|31553|31533|10
1709607000000|2024-03-05 02:50:00|31554.5|31534.5|31547.5|31527.5|31555|31535|31547.5|31527.5|16
1709607300000|2024-03-05 02:55:00|31546|31526|31540.5|31520.5|31546.5|31526.5|31538|31518|16
1709607600000|2024-03-05 03:00:00|31543|31523|31547.5|31527.5|31554.5|31534.5|31543|31523|21
1709607900000|2024-03-05 03:05:00|31547|31527|31547|31527|31547|31527|31547|31527|1
1709608200000|2024-03-05 03:10:00|31547.5|31527.5|31549|31529|31549|31529|31547.5|31527.5|4
1709608500000|2024-03-05 03:15:00|31548.5|31528.5|31541.5|31521.5|31549|31529|31541.5|31521.5|21
1709608800000|2024-03-05 03:20:00|31542|31522|31542.5|31522.5|31542.5|31522.5|31541|31521|12
1709609100000|2024-03-05 03:25:00|31542|31522|31542|31522|31543|31523|31542|31522|7
1709609400000|2024-03-05 03:30:00|31542.5|31522.5|31542.5|31522.5|31546.5|31526.5|31542.5|31522.5|13
1709609700000|2024-03-05 03:35:00|31542|31522|31542.5|31522.5|31542.5|31522.5|31537.5|31517.5|9
1709610000000|2024-03-05 03:40:00|31546|31526|31548|31528|31548|31528|31546|31526|4
1709610300000|2024-03-05 03:45:00|31549|31529|31546|31526|31549|31529|31545.5|31525.5|22
1709610600000|2024-03-05 03:50:00|31546.5|31526.5|31546|31526|31548|31528|31546|31526|12
1709610900000|2024-03-05 03:55:00|31546.5|31526.5|31559|31539|31559|31539|31546.5|31526.5|14
1709611200000|2024-03-05 04:00:00|31558.5|31538.5|31558.5|31538.5|31559|31539|31558.5|31538.5|3
1709611800000|2024-03-05 04:10:00|31559|31539|31558|31538|31559|31539|31558|31538|3
1709612100000|2024-03-05 04:15:00|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|1
1709612400000|2024-03-05 04:20:00|31558|31538|31557.5|31537.5|31558|31538|31555.5|31535.5|4
1709612700000|2024-03-05 04:25:00|31557|31537|31556.5|31536.5|31557.5|31537.5|31552.5|31532.5|14
1709613000000|2024-03-05 04:30:00|31557|31537|31556.5|31536.5|31557|31537|31556.5|31536.5|2
1709613300000|2024-03-05 04:35:00|31556|31536|31556.5|31536.5|31556.5|31536.5|31556|31536|4
1709613600000|2024-03-05 04:40:00|31556|31536|31556.5|31536.5|31556.5|31536.5|31555.5|31535.5|4
1709613900000|2024-03-05 04:45:00|31557|31537|31556.5|31536.5|31557|31537|31556.5|31536.5|6
1709614200000|2024-03-05 04:50:00|31557|31537|31557.5|31537.5|31557.5|31537.5|31557|31537|2
1709614500000|2024-03-05 04:55:00|31553|31533|31552.5|31532.5|31553|31533|31552.5|31532.5|2
1709614800000|2024-03-05 05:00:00|31553|31533|31554.5|31534.5|31555.5|31535.5|31552.5|31532.5|11
1709615100000|2024-03-05 05:05:00|31555|31535|31560.5|31540.5|31560.5|31540.5|31554.5|31534.5|13
1709615400000|2024-03-05 05:10:00|31561|31541|31561.5|31541.5|31562|31542|31560.5|31540.5|13
1709615700000|2024-03-05 05:15:00|31561|31541|31557|31537|31561|31541|31557|31537|4
1709616000000|2024-03-05 05:20:00|31557.5|31537.5|31560|31540|31560|31540|31557.5|31537.5|5
1709616300000|2024-03-05 05:25:00|31560.5|31540.5|31560.5|31540.5|31560.5|31540.5|31559.5|31539.5|9
1709616600000|2024-03-05 05:30:00|31560|31540|31557|31537|31562|31542|31555.5|31535.5|21
1709616900000|2024-03-05 05:35:00|31555.5|31535.5|31557|31537|31560|31540|31555|31535|20
1709617200000|2024-03-05 05:40:00|31553|31533|31552.5|31532.5|31553|31533|31552.5|31532.5|4
1709617500000|2024-03-05 05:45:00|31547|31527|31545.5|31525.5|31547.5|31527.5|31544.5|31524.5|12
1709617800000|2024-03-05 05:50:00|31546|31526|31548|31528|31552|31532|31546|31526|14
1709618100000|2024-03-05 05:55:00|31547.5|31527.5|31552|31532|31552.5|31532.5|31547.5|31527.5|10
1709618400000|2024-03-05 06:00:00|31552.5|31532.5|31552|31532|31552.5|31532.5|31552|31532|4
1709618700000|2024-03-05 06:05:00|31551.5|31531.5|31550|31530|31556.5|31536.5|31546.5|31526.5|24
1709619000000|2024-03-05 06:10:00|31550.5|31530.5|31546|31526|31551|31531|31543|31523|18
1709619300000|2024-03-05 06:15:00|31545.5|31525.5|31541.5|31521.5|31545.5|31525.5|31541|31521|17
1709619600000|2024-03-05 06:20:00|31542|31522|31548|31528|31548|31528|31542|31522|13
1709619900000|2024-03-05 06:25:00|31548.5|31528.5|31553.5|31533.5|31554|31534|31548.5|31528.5|10
1709620200000|2024-03-05 06:30:00|31553|31533|31554.5|31534.5|31555.5|31535.5|31553|31533|21
1709620500000|2024-03-05 06:35:00|31555|31535|31557.5|31537.5|31558.5|31538.5|31555|31535|7
1709620800000|2024-03-05 06:40:00|31558|31538|31564.5|31544.5|31566|31546|31557.5|31537.5|17
1709621100000|2024-03-05 06:45:00|31565|31545|31565.5|31545.5|31568|31548|31564.5|31544.5|19
1709621400000|2024-03-05 06:50:00|31565|31545|31563.5|31543.5|31568|31548|31563|31543|18
1709621700000|2024-03-05 06:55:00|31563|31543|31567.5|31547.5|31567.5|31547.5|31563|31543|3
1709622000000|2024-03-05 07:00:00|31568|31548|31568.5|31548.5|31570.5|31550.5|31568|31548|17
1709622300000|2024-03-05 07:05:00|31568|31548|31568|31548|31569|31549|31568|31548|7
1709622600000|2024-03-05 07:10:00|31568.5|31548.5|31557|31537|31569|31549|31557|31537|19
1709622900000|2024-03-05 07:15:00|31556.5|31536.5|31561.5|31541.5|31562.5|31542.5|31555.5|31535.5|16
1709623200000|2024-03-05 07:20:00|31562|31542|31561.5|31541.5|31562|31542|31561|31541|10
1709623500000|2024-03-05 07:25:00|31561|31541|31560.5|31540.5|31561|31541|31560.5|31540.5|2
1709623800000|2024-03-05 07:30:00|31560|31540|31558|31538|31560.5|31540.5|31557.5|31537.5|11
1709624100000|2024-03-05 07:35:00|31558.5|31538.5|31560.5|31540.5|31561|31541|31558.5|31538.5|12
1709624400000|2024-03-05 07:40:00|31561|31541|31560|31540|31565|31545|31560|31540|19
1709624700000|2024-03-05 07:45:00|31559.5|31539.5|31558|31538|31561.5|31541.5|31557|31537|14
1709625000000|2024-03-05 07:50:00|31558.5|31538.5|31557|31537|31559|31539|31556.5|31536.5|10
1709625300000|2024-03-05 07:55:00|31556.5|31536.5|31554|31534|31557|31537|31552.5|31532.5|15
1709625600000|2024-03-05 08:00:00|31553.5|31533.5|31550.5|31530.5|31553.5|31533.5|31549|31529|13
1709625900000|2024-03-05 08:05:00|31550|31530|31548|31528|31551.5|31531.5|31547.5|31527.5|33
1709626200000|2024-03-05 08:10:00|31547.5|31527.5|31543.5|31523.5|31550.5|31530.5|31542.5|31522.5|25
1709626500000|2024-03-05 08:15:00|31542.5|31522.5|31547.5|31527.5|31547.5|31527.5|31536.5|31516.5|35
1709626800000|2024-03-05 08:20:00|31552.5|31532.5|31556.5|31536.5|31556.5|31536.5|31552|31532|34
1709627100000|2024-03-05 08:25:00|31557|31537|31557.5|31537.5|31557.5|31537.5|31556.5|31536.5|13
1709627400000|2024-03-05 08:30:00|31557|31537|31558.5|31538.5|31559|31539|31556|31536|24
1709627700000|2024-03-05 08:35:00|31558|31538|31555|31535|31558.5|31538.5|31555|31535|11
1709628000000|2024-03-05 08:40:00|31555.5|31535.5|31557.5|31537.5|31558|31538|31553|31533|7
1709628300000|2024-03-05 08:45:00|31557|31537|31557|31537|31558|31538|31557|31537|5
1709628600000|2024-03-05 08:50:00|31555|31535|31554.5|31534.5|31555|31535|31553|31533|16
1709628900000|2024-03-05 08:55:00|31555|31535|31551.5|31531.5|31555|31535|31551.5|31531.5|21
1709629200000|2024-03-05 09:00:00|31551|31531|31548|31528|31551|31531|31547.5|31527.5|4
1709629500000|2024-03-05 09:05:00|31547.5|31527.5|31547.5|31527.5|31547.5|31527.5|31547|31527|7
1709629800000|2024-03-05 09:10:00|31548|31528|31548.5|31528.5|31548.5|31528.5|31547.5|31527.5|6
1709630100000|2024-03-05 09:15:00|31548|31528|31548.5|31528.5|31548.5|31528.5|31546.5|31526.5|18
1709630400000|2024-03-05 09:20:00|31549|31529|31548|31528|31550|31530|31548|31528|19
1709630700000|2024-03-05 09:25:00|31548.5|31528.5|31548.5|31528.5|31548.5|31528.5|31548.5|31528.5|1
1709631000000|2024-03-05 09:30:00|31549|31529|31562.5|31542.5|31562.5|31542.5|31548|31528|24
1709631300000|2024-03-05 09:35:00|31563|31543|31557.5|31537.5|31564|31544|31557.5|31537.5|16
1709631600000|2024-03-05 09:40:00|31558|31538|31555|31535|31558|31538|31554|31534|8
1709631900000|2024-03-05 09:45:00|31555.5|31535.5|31556|31536|31557.5|31537.5|31555.5|31535.5|11
1709632200000|2024-03-05 09:50:00|31555.5|31535.5|31549.5|31529.5|31555.5|31535.5|31549.5|31529.5|9
1709632500000|2024-03-05 09:55:00|31549|31529|31549.5|31529.5|31549.5|31529.5|31549|31529|2
1709632800000|2024-03-05 10:00:00|31550|31530|31548|31528|31551|31531|31547.5|31527.5|11
1709633100000|2024-03-05 10:05:00|31548.5|31528.5|31549.5|31529.5|31549.5|31529.5|31548.5|31528.5|5
1709633400000|2024-03-05 10:10:00|31549|31529|31534.5|31514.5|31549|31529|31534.5|31514.5|15
1709633700000|2024-03-05 10:15:00|31535|31515|31536.5|31516.5|31536.5|31516.5|31535|31515|8
1709634000000|2024-03-05 10:20:00|31536|31516|31534.5|31514.5|31536|31516|31534|31514|6
1709634300000|2024-03-05 10:25:00|31535|31515|31535.5|31515.5|31537.5|31517.5|31534|31514|9
1709634600000|2024-03-05 10:30:00|31536|31516|31534.5|31514.5|31536|31516|31534.5|31514.5|6
1709634900000|2024-03-05 10:35:00|31535.5|31515.5|31534|31514|31535.5|31515.5|31534|31514|8
1709635200000|2024-03-05 10:40:00|31534.5|31514.5|31539.5|31519.5|31540.5|31520.5|31534|31514|14
1709635500000|2024-03-05 10:45:00|31539|31519|31539.5|31519.5|31540.5|31520.5|31539|31519|6
1709635800000|2024-03-05 10:50:00|31538.5|31518.5|31537.5|31517.5|31539|31519|31537|31517|7
1709636400000|2024-03-05 11:00:00|31539|31519|31538.5|31518.5|31539.5|31519.5|31538.5|31518.5|6
1709636700000|2024-03-05 11:05:00|31539|31519|31540.5|31520.5|31540.5|31520.5|31539|31519|7
1709637000000|2024-03-05 11:10:00|31540|31520|31538|31518|31541|31521|31533|31513|19
1709637300000|2024-03-05 11:15:00|31537.5|31517.5|31541.5|31521.5|31541.5|31521.5|31537.5|31517.5|8
1709637600000|2024-03-05 11:20:00|31538.5|31518.5|31541|31521|31541.5|31521.5|31537.5|31517.5|7
1709637900000|2024-03-05 11:25:00|31540.5|31520.5|31539|31519|31541|31521|31539|31519|6
1709638200000|2024-03-05 11:30:00|31540|31520|31541|31521|31541|31521|31540|31520|3
1709638500000|2024-03-05 11:35:00|31540.5|31520.5|31544|31524|31544|31524|31540.5|31520.5|7
1709638800000|2024-03-05 11:40:00|31543.5|31523.5|31552.5|31532.5|31561|31541|31543.5|31523.5|22
1709639100000|2024-03-05 11:45:00|31553|31533|31550.5|31530.5|31553|31533|31550|31530|15
1709639400000|2024-03-05 11:50:00|31551|31531|31550|31530|31551|31531|31550|31530|7
1709640000000|2024-03-05 12:00:00|31553|31533|31560.5|31540.5|31560.5|31540.5|31553|31533|13
1709640300000|2024-03-05 12:05:00|31560|31540|31560|31540|31560|31540|31559.5|31539.5|3
1709640600000|2024-03-05 12:10:00|31560.5|31540.5|31560.5|31540.5|31560.5|31540.5|31560.5|31540.5|1
1709640900000|2024-03-05 12:15:00|31561|31541|31564.5|31544.5|31564.5|31544.5|31556|31536|24
1709641200000|2024-03-05 12:20:00|31565.5|31545.5|31565|31545|31567|31547|31565|31545|13
1709641500000|2024-03-05 12:25:00|31564|31544|31561.5|31541.5|31566|31546|31560|31540|22
1709641800000|2024-03-05 12:30:00|31561|31541|31560.5|31540.5|31561|31541|31560|31540|4
1709642100000|2024-03-05 12:35:00|31560|31540|31553.5|31533.5|31566|31546|31553.5|31533.5|17
1709642400000|2024-03-05 12:40:00|31554|31534|31553|31533|31554|31534|31553|31533|3
1709642700000|2024-03-05 12:45:00|31555.5|31535.5|31550|31530|31556|31536|31549|31529|8
1709643000000|2024-03-05 12:50:00|31549.5|31529.5|31550|31530|31550|31530|31547.5|31527.5|11
1709643300000|2024-03-05 12:55:00|31550.5|31530.5|31550.5|31530.5|31550.5|31530.5|31550.5|31530.5|1
1709643600000|2024-03-05 13:00:00|31551|31531|31552|31532|31553|31533|31551|31531|3
1709643900000|2024-03-05 13:05:00|31551.5|31531.5|31551.5|31531.5|31552|31532|31551.5|31531.5|3
1709644200000|2024-03-05 13:10:00|31551|31531|31546.5|31526.5|31551|31531|31545|31525|68
1709644500000|2024-03-05 13:15:00|31547|31527|31544|31524|31548|31528|31544|31524|36
1709644800000|2024-03-05 13:20:00|31543.5|31523.5|31541.5|31521.5|31543.5|31523.5|31541.5|31521.5|14
1709645100000|2024-03-05 13:25:00|31538.5|31518.5|31540|31520|31544.5|31524.5|31538.5|31518.5|35
1709645400000|2024-03-05 13:30:00|31539.5|31519.5|31534.5|31514.5|31539.5|31519.5|31533.5|31513.5|23
1709645700000|2024-03-05 13:35:00|31534|31514|31538.5|31518.5|31543|31523|31533.5|31513.5|32
1709646000000|2024-03-05 13:40:00|31539|31519|31551.5|31531.5|31557.5|31537.5|31539|31519|36
1709646300000|2024-03-05 13:45:00|31551|31531|31548|31528|31551|31531|31547|31527|26
1709646600000|2024-03-05 13:50:00|31548.5|31528.5|31545|31525|31548.5|31528.5|31545|31525|8
1709646900000|2024-03-05 13:55:00|31544.5|31524.5|31544.5|31524.5|31544.5|31524.5|31544.5|31524.5|1
1709647200000|2024-03-05 14:00:00|31545|31525|31545|31525|31545|31525|31544.5|31524.5|9
1709647500000|2024-03-05 14:05:00|31544.5|31524.5|31544.5|31524.5|31544.5|31524.5|31544.5|31524.5|1
1709647800000|2024-03-05 14:10:00|31543.5|31523.5|31544.5|31524.5|31545.5|31525.5|31543.5|31523.5|11
1709648100000|2024-03-05 14:15:00|31544|31524|31540.5|31520.5|31544|31524|31538|31518|28
1709648400000|2024-03-05 14:20:00|31539|31519|31538.5|31518.5|31539.5|31519.5|31536.5|31516.5|8
1709648700000|2024-03-05 14:25:00|31538|31518|31539|31519|31539|31519|31532.5|31512.5|25
1709649000000|2024-03-05 14:30:00|31540|31520|31544.5|31524.5|31545|31525|31540|31520|13
1709649300000|2024-03-05 14:35:00|31544|31524|31548|31528|31554|31534|31543.5|31523.5|20
1709649600000|2024-03-05 14:40:00|31548.5|31528.5|31548.5|31506.5|31550|31529|31543|31506.5|10
1709649900000|2024-03-05 14:45:00|31549|31507|31554.5|31534.5|31555.5|31535.5|31542|31506|41
1709650200000|2024-03-05 14:50:00|31554|31534|31554.5|31534.5|31555.5|31535.5|31554|31534|15
1709650500000|2024-03-05 14:55:00|31554|31534|31559.5|31517.5|31560|31540|31553|31517|33
1709650800000|2024-03-05 15:00:00|31558.5|31516.5|31532.5|31512.5|31558.5|31517.5|31520|31500|88
1709651100000|2024-03-05 15:05:00|31533|31513|31544.5|31524.5|31546|31526|31533|31513|39
1709651400000|2024-03-05 15:10:00|31545|31525|31532|31512|31546.5|31526.5|31532|31512|29
1709651700000|2024-03-05 15:15:00|31531.5|31511.5|31527|31507|31531.5|31511.5|31524|31504|30
1709652000000|2024-03-05 15:20:00|31527.5|31507.5|31533.5|31513.5|31534.5|31514.5|31526|31506|46
1709652300000|2024-03-05 15:25:00|31531.5|31511.5|31534|31514|31536.5|31516.5|31528.5|31508.5|46
1709652600000|2024-03-05 15:30:00|31533.5|31513.5|31531.5|31511.5|31534.5|31514.5|31528.5|31508.5|20
1709652900000|2024-03-05 15:35:00|31531|31511|31534|31514|31534|31514|31528.5|31508.5|22
1709653200000|2024-03-05 15:40:00|31533.5|31513.5|31529|31509|31533.5|31513.5|31529|31509|18
1709653500000|2024-03-05 15:45:00|31529.5|31509.5|31524.5|31504.5|31530|31510|31524.5|31504.5|27
1709653800000|2024-03-05 15:50:00|31525|31505|31528.5|31508.5|31528.5|31508.5|31525|31505|15
1709654100000|2024-03-05 15:55:00|31529.5|31509.5|31531.5|31511.5|31531.5|31511.5|31528.5|31508.5|45
1709654400000|2024-03-05 16:00:00|31531|31511|31536|31516|31536.5|31516.5|31530|31510|37
1709654700000|2024-03-05 16:05:00|31536.5|31516.5|31535.5|31515.5|31537.5|31517.5|31535|31515|21
1709655000000|2024-03-05 16:10:00|31534.5|31514.5|31536|31516|31537|31517|31534|31514|26
1709655300000|2024-03-05 16:15:00|31535.5|31515.5|31552|31532|31552|31532|31535.5|31515.5|14
1709655600000|2024-03-05 16:20:00|31551.5|31531.5|31549|31529|31552|31532|31543|31523|36
1709656200000|2024-03-05 16:30:00|31549.5|31529.5|31549.5|31529.5|31549.5|31529.5|31549.5|31529.5|1
1709656500000|2024-03-05 16:35:00|31553.5|31533.5|31552|31532|31562.5|31542.5|31545.5|31525.5|61
1709656800000|2024-03-05 16:40:00|31552.5|31532.5|31567.5|31547.5|31569|31549|31552|31532|34
1709657100000|2024-03-05 16:45:00|31568|31548|31553|31533|31568|31548|31552.5|31532.5|58
1709657400000|2024-03-05 16:50:00|31552.5|31532.5|31558|31538|31561.5|31541.5|31552.5|31532.5|32
1709657700000|2024-03-05 16:55:00|31558.5|31538.5|31557.5|31537.5|31558.5|31538.5|31557.5|31537.5|5
1709658000000|2024-03-05 17:00:00|31557|31537|31552.5|31532.5|31557.5|31537.5|31552.5|31532.5|17
1709658300000|2024-03-05 17:05:00|31553|31533|31556|31536|31556.5|31536.5|31552.5|31532.5|15
1709658600000|2024-03-05 17:10:00|31555.5|31535.5|31557|31537|31559|31539|31555|31535|11
1709658900000|2024-03-05 17:15:00|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|31557.5|31537.5|1
1709659200000|2024-03-05 17:20:00|31557|31537|31552.5|31532.5|31557|31537|31552.5|31532.5|9
1709659500000|2024-03-05 17:25:00|31553|31533|31551.5|31531.5|31553.5|31533.5|31551.5|31531.5|6
1709659800000|2024-03-05 17:30:00|31551|31531|31549.5|31529.5|31552.5|31532.5|31549|31529|10
1709660100000|2024-03-05 17:35:00|31549|31529|31550.5|31530.5|31550.5|31530.5|31548.5|31528.5|13
1709660400000|2024-03-05 17:40:00|31551|31531|31551|31531|31551.5|31531.5|31550.5|31530.5|5
1709660700000|2024-03-05 17:45:00|31554|31534|31554|31534|31554.5|31534.5|31553|31533|25
1709661000000|2024-03-05 17:50:00|31554.5|31534.5|31556.5|31536.5|31557|31537|31554|31534|23
1709661300000|2024-03-05 17:55:00|31556|31536|31553.5|31533.5|31556.5|31536.5|31553.5|31533.5|43
1709661600000|2024-03-05 18:00:00|31552.5|31532.5|31553.5|31533.5|31553.5|31533.5|31548.5|31528.5|7
1709661900000|2024-03-05 18:05:00|31552.5|31532.5|31552.5|31532.5|31552.5|31532.5|31552.5|31532.5|1
1709662200000|2024-03-05 18:10:00|31553|31533|31554|31534|31555|31535|31553|31533|6
1709662500000|2024-03-05 18:15:00|31553.5|31533.5|31556|31536|31556|31536|31553.5|31533.5|12
1709662800000|2024-03-05 18:20:00|31555.5|31535.5|31558|31538|31559|31539|31555.5|31535.5|9
1709663100000|2024-03-05 18:25:00|31557.5|31537.5|31558|31538|31558.5|31538.5|31557.5|31537.5|8
1709663400000|2024-03-05 18:30:00|31558.5|31538.5|31564.5|31544.5|31566|31546|31558.5|31538.5|13
1709663700000|2024-03-05 18:35:00|31569.5|31549.5|31568|31548|31571.5|31551.5|31565.5|31545.5|17
1709664000000|2024-03-05 18:40:00|31568.5|31548.5|31567.5|31547.5|31569|31549|31567|31547|13
1709664300000|2024-03-05 18:45:00|31567|31547|31571.5|31551.5|31571.5|31551.5|31567|31547|9
1709664600000|2024-03-05 18:50:00|31571|31551|31570.5|31550.5|31572|31552|31570.5|31550.5|10
1709664900000|2024-03-05 18:55:00|31570|31550|31569|31549|31570|31550|31568.5|31548.5|7
1709665200000|2024-03-05 19:00:00|31568.5|31548.5|31568.5|31548.5|31568.5|31548.5|31568|31548|3
1709665500000|2024-03-05 19:05:00|31567.5|31547.5|31563|31543|31567.5|31547.5|31562|31542|14
1709665800000|2024-03-05 19:10:00|31562.5|31542.5|31559.5|31539.5|31562.5|31542.5|31559|31539|13
1709666100000|2024-03-05 19:15:00|31559|31539|31555.5|31535.5|31559.5|31539.5|31555.5|31535.5|21
1709666400000|2024-03-05 19:20:00|31556|31536|31555.5|31535.5|31556.5|31536.5|31555.5|31535.5|4
1709666700000|2024-03-05 19:25:00|31556|31536|31555.5|31535.5|31556|31536|31555.5|31535.5|12
1709667000000|2024-03-05 19:30:00|31556|31536|31556|31536|31557.5|31537.5|31555|31535|18
1709667300000|2024-03-05 19:35:00|31556.5|31536.5|31568|31548|31568.5|31548.5|31556.5|31536.5|20
1709667600000|2024-03-05 19:40:00|31567.5|31547.5|31568.5|31548.5|31569|31549|31567.5|31547.5|6
1709667900000|2024-03-05 19:45:00|31568|31548|31568|31548|31568.5|31548.5|31568|31548|3
1709668200000|2024-03-05 19:50:00|31567.5|31547.5|31567.5|31547.5|31567.5|31547.5|31567.5|31547.5|1
1709668500000|2024-03-05 19:55:00|31567|31547|31567.5|31547.5|31567.5|31547.5|31567|31547|2
1709668800000|2024-03-05 20:00:00|31567|31547|31573|31553|31573|31553|31567|31547|6
1709669100000|2024-03-05 20:05:00|31572|31552|31572|31552|31575.5|31555.5|31568.5|31548.5|19
1709669400000|2024-03-05 20:10:00|31572.5|31552.5|31580|31560|31582|31562|31572.5|31552.5|26
1709669700000|2024-03-05 20:15:00|31579.5|31559.5|31580|31560|31580|31560|31579|31559|4
1709670000000|2024-03-05 20:20:00|31579|31559|31576.5|31556.5|31579.5|31559.5|31576.5|31556.5|25
1709670300000|2024-03-05 20:25:00|31577|31557|31579.5|31559.5|31580.5|31560.5|31575|31555|37
1709670600000|2024-03-05 20:30:00|31579|31559|31580|31560|31580.5|31560.5|31579|31559|19
1709670900000|2024-03-05 20:35:00|31579.5|31559.5|31579.5|31559.5|31579.5|31559.5|31579.5|31559.5|1
1709671200000|2024-03-05 20:40:00|31578.5|31558.5|31576.5|31556.5|31580.5|31560.5|31576.5|31556.5|16
1709671500000|2024-03-05 20:45:00|31576|31556|31576|31556|31577|31557|31575|31555|27
1709671800000|2024-03-05 20:50:00|31576.5|31556.5|31575|31555|31576.5|31556.5|31574|31554|28
1709672100000|2024-03-05 20:55:00|31574.5|31554.5|31574|31539|31576.5|31556.5|31569|31535.5|36
1709690400000|2024-03-06 02:00:00|31573.5|31553.5|31576.5|31556.5|31576.5|31556.5|31572.5|31552.5|23
1709690700000|2024-03-06 02:05:00|31576|31556|31575|31555|31577.5|31557.5|31572.5|31552.5|20
1709691000000|2024-03-06 02:10:00|31574.5|31554.5|31573.5|31553.5|31574.5|31554.5|31573|31553|13
1709691300000|2024-03-06 02:15:00|31573|31553|31572|31552|31574|31554|31571|31551|19
1709691600000|2024-03-06 02:20:00|31571.5|31551.5|31570.5|31550.5|31572|31552|31570.5|31550.5|13
1709691900000|2024-03-06 02:25:00|31571|31551|31567.5|31547.5|31571.5|31551.5|31567|31547|20
1709692200000|2024-03-06 02:30:00|31568.5|31548.5|31571.5|31551.5|31571.5|31551.5|31566.5|31546.5|16
1709692500000|2024-03-06 02:35:00|31572|31552|31578.5|31558.5|31580|31560|31572|31552|21
1709692800000|2024-03-06 02:40:00|31579|31559|31572.5|31552.5|31579.5|31559.5|31572.5|31552.5|14
1709693100000|2024-03-06 02:45:00|31572|31552|31572.5|31552.5|31572.5|31552.5|31572|31552|2
1709693400000|2024-03-06 02:50:00|31572|31552|31575.5|31555.5|31575.5|31555.5|31572|31552|8
1709693700000|2024-03-06 02:55:00|31577.5|31557.5|31578|31558|31582|31562|31577.5|31557.5|11
1709694000000|2024-03-06 03:00:00|31577.5|31557.5|31572.5|31552.5|31579.5|31559.5|31572.5|31552.5|12
1709694300000|2024-03-06 03:05:00|31572|31552|31574|31554|31574.5|31554.5|31572|31552|13
1709694600000|2024-03-06 03:10:00|31574.5|31554.5|31574|31554|31574.5|31554.5|31573|31553|7
1709694900000|2024-03-06 03:15:00|31572|31552|31571.5|31551.5|31572.5|31552.5|31571.5|31551.5|13
1709695200000|2024-03-06 03:20:00|31572|31552|31571.5|31551.5|31572|31552|31571.5|31551.5|12
1709695500000|2024-03-06 03:25:00|31571|31551|31569.5|31549.5|31571|31551|31569.5|31549.5|4
1709695800000|2024-03-06 03:30:00|31570.5|31550.5|31571|31551|31572.5|31552.5|31569.5|31549.5|34
1709696100000|2024-03-06 03:35:00|31570.5|31550.5|31570|31550|31570.5|31550.5|31569.5|31549.5|5
1709696400000|2024-03-06 03:40:00|31570.5|31550.5|31571|31551|31571|31551|31570|31550|10
1709697000000|2024-03-06 03:50:00|31570.5|31550.5|31571|31551|31571|31551|31570|31550|14
1709697300000|2024-03-06 03:55:00|31570|31550|31571|31551|31571|31551|31570|31550|6
1709697600000|2024-03-06 04:00:00|31570.5|31550.5|31571|31551|31571|31551|31570.5|31550.5|4
1709697900000|2024-03-06 04:05:00|31570.5|31550.5|31571|31551|31571|31551|31570|31550|4
1709698200000|2024-03-06 04:10:00|31570.5|31550.5|31570|31550|31570.5|31550.5|31570|31550|2
1709698500000|2024-03-06 04:15:00|31569.5|31549.5|31570|31550|31570|31550|31569.5|31549.5|4
1709698800000|2024-03-06 04:20:00|31569.5|31549.5|31569|31549|31569.5|31549.5|31569|31549|4
1709699100000|2024-03-06 04:25:00|31569.5|31549.5|31568.5|31548.5|31570|31550|31567.5|31547.5|11
1709699400000|2024-03-06 04:30:00|31569|31549|31570.5|31550.5|31570.5|31550.5|31569|31549|4
1709700000000|2024-03-06 04:40:00|31571|31551|31571.5|31551.5|31571.5|31551.5|31571|31551|6
1709700300000|2024-03-06 04:45:00|31576|31556|31572.5|31552.5|31576.5|31556.5|31572.5|31552.5|9
1709700600000|2024-03-06 04:50:00|31572|31552|31572.5|31552.5|31573.5|31553.5|31571.5|31551.5|10
1709700900000|2024-03-06 04:55:00|31572|31552|31572.5|31552.5|31572.5|31552.5|31572|31552|2
1709701200000|2024-03-06 05:00:00|31572|31552|31572|31552|31572.5|31552.5|31572|31552|3
1709701500000|2024-03-06 05:05:00|31571.5|31551.5|31572|31552|31572|31552|31571.5|31551.5|2
1709701800000|2024-03-06 05:10:00|31571.5|31551.5|31571|31551|31571.5|31551.5|31571|31551|6
1709702100000|2024-03-06 05:15:00|31571.5|31551.5|31571|31551|31572|31552|31571|31551|12
1709702400000|2024-03-06 05:20:00|31570.5|31550.5|31567|31547|31570.5|31550.5|31567|31547|6
1709702700000|2024-03-06 05:25:00|31566.5|31546.5|31566|31546|31567|31547|31565|31545|10
1709703000000|2024-03-06 05:30:00|31565.5|31545.5|31562.5|31542.5|31566|31546|31562.5|31542.5|15
1709703300000|2024-03-06 05:35:00|31563|31543|31565|31545|31565.5|31545.5|31562.5|31542.5|10
1709703600000|2024-03-06 05:40:00|31565.5|31545.5|31559|31539|31566.5|31546.5|31558.5|31538.5|24
1709703900000|2024-03-06 05:45:00|31558.5|31538.5|31563|31543|31565|31545|31558.5|31538.5|14
1709704200000|2024-03-06 05:50:00|31563.5|31543.5|31562|31542|31563.5|31543.5|31561.5|31541.5|16
1709704500000|2024-03-06 05:55:00|31562.5|31542.5|31562.5|31542.5|31562.5|31542.5|31561.5|31541.5|11
1709704800000|2024-03-06 06:00:00|31562|31542|31564|31544|31564|31544|31560.5|31540.5|15
1709705100000|2024-03-06 06:05:00|31563.5|31543.5|31564|31544|31564|31544|31563.5|31543.5|6
1709705400000|2024-03-06 06:10:00|31564.5|31544.5|31564|31544|31564.5|31544.5|31564|31544|2
1709705700000|2024-03-06 06:15:00|31564.5|31544.5|31563|31543|31564.5|31544.5|31563|31543|10
1709706000000|2024-03-06 06:20:00|31562|31542|31564|31544|31564.5|31544.5|31561.5|31541.5|27
1709706300000|2024-03-06 06:25:00|31564.5|31544.5|31566.5|31546.5|31567|31547|31562|31542|19
1709706600000|2024-03-06 06:30:00|31567|31547|31573.5|31553.5|31575|31555|31567|31547|20
1709706900000|2024-03-06 06:35:00|31574|31554|31567|31547|31574.5|31554.5|31566.5|31546.5|19
1709707200000|2024-03-06 06:40:00|31566.5|31546.5|31567|31547|31567|31547|31566.5|31546.5|4
1709707500000|2024-03-06 06:45:00|31566.5|31546.5|31562|31542|31567|31547|31562|31542|10
1709707800000|2024-03-06 06:50:00|31567|31547|31567|31547|31567|31547|31562|31542|4
1709708100000|2024-03-06 06:55:00|31566.5|31546.5|31566.5|31546.5|31566.5|31546.5|31563|31543|14
1709708400000|2024-03-06 07:00:00|31566|31546|31561.5|31541.5|31566.5|31546.5|31561.5|31541.5|16
1709708700000|2024-03-06 07:05:00|31561|31541|31556.5|31536.5|31562|31542|31556|31536|15
1709709000000|2024-03-06 07:10:00|31556|31536|31552|31532|31556|31536|31544|31524|47
1709709300000|2024-03-06 07:15:00|31551.5|31531.5|31551|31531|31553|31533|31551|31531|7
1709709600000|2024-03-06 07:20:00|31550.5|31530.5|31547|31527|31550.5|31530.5|31546.5|31526.5|5
1709709900000|2024-03-06 07:25:00|31546.5|31526.5|31547|31527|31547|31527|31545|31525|5
1709710200000|2024-03-06 07:30:00|31546.5|31526.5|31541.5|31521.5|31547|31527|31540|31520|27
1709710500000|2024-03-06 07:35:00|31542|31522|31539.5|31519.5|31543|31523|31539|31519|9
1709710800000|2024-03-06 07:40:00|31539|31519|31539|31519|31543.5|31523.5|31538.5|31518.5|21
1709711100000|2024-03-06 07:45:00|31538.5|31518.5|31538.5|31518.5|31540|31520|31534.5|31514.5|16
1709711400000|2024-03-06 07:50:00|31538|31518|31537|31517|31540.5|31520.5|31537|31517|35
1709711700000|2024-03-06 07:55:00|31538|31518|31540.5|31520.5|31540.5|31520.5|31537.5|31517.5|16
1709712000000|2024-03-06 08:00:00|31540|31520|31549|31529|31549.5|31529.5|31540|31520|49
1709712300000|2024-03-06 08:05:00|31549.5|31529.5|31548.5|31528.5|31550.5|31530.5|31548|31528|17
1709712600000|2024-03-06 08:10:00|31548|31528|31541|31521|31548|31528|31540|31520|23
1709712900000|2024-03-06 08:15:00|31541.5|31521.5|31540|31520|31542|31522|31538|31518|16
1709713200000|2024-03-06 08:20:00|31538.5|31518.5|31548.5|31528.5|31548.5|31528.5|31537|31517|18
1709713500000|2024-03-06 08:25:00|31548|31528|31551|31531|31558|31538|31548|31528|27
1709713800000|2024-03-06 08:30:00|31549.5|31529.5|31556.5|31536.5|31557.5|31537.5|31549.5|31529.5|48
1709714100000|2024-03-06 08:35:00|31556|31536|31550.5|31530.5|31557.5|31537.5|31548.5|31528.5|30
1709714400000|2024-03-06 08:40:00|31552|31532|31554.5|31534.5|31554.5|31534.5|31550.5|31530.5|11
1709714700000|2024-03-06 08:45:00|31555|31535|31559|31539|31560|31540|31554|31534|21
1709715000000|2024-03-06 08:50:00|31558|31538|31565|31545|31565.5|31545.5|31558|31538|13
1709715300000|2024-03-06 08:55:00|31565.5|31545.5|31562.5|31542.5|31565.5|31545.5|31560|31540|19
1709715600000|2024-03-06 09:00:00|31563|31543|31560.5|31540.5|31563|31543|31560|31540|8
1709715900000|2024-03-06 09:05:00|31562|31542|31560|31540|31563|31543|31558.5|31538.5|15
1709716200000|2024-03-06 09:10:00|31559.5|31539.5|31560|31540|31560.5|31540.5|31556.5|31536.5|10
1709716500000|2024-03-06 09:15:00|31559.5|31539.5|31557.5|31537.5|31559.5|31539.5|31557|31537|5
1709716800000|2024-03-06 09:20:00|31557|31537|31548|31528|31557.5|31537.5|31546|31526|13
1709717100000|2024-03-06 09:25:00|31548.5|31528.5|31547.5|31527.5|31548.5|31528.5|31547.5|31527.5|5
1709717400000|2024-03-06 09:30:00|31547|31527|31548|31528|31548.5|31528.5|31543.5|31523.5|14
1709717700000|2024-03-06 09:35:00|31551|31531|31548|31528|31551|31531|31548|31528|2
1709718300000|2024-03-06 09:45:00|31549|31529|31548|31528|31549|31529|31548|31528|13
1709718600000|2024-03-06 09:50:00|31547|31527|31546.5|31526.5|31547|31527|31546.5|31526.5|4
1709718900000|2024-03-06 09:55:00|31546|31526|31546|31526|31546.5|31526.5|31542.5|31522.5|14
1709719200000|2024-03-06 10:00:00|31545|31525|31545|31525|31546|31526|31544.5|31524.5|11
1709719500000|2024-03-06 10:05:00|31544.5|31524.5|31544.5|31524.5|31544.5|31524.5|31544|31524|3
1709719800000|2024-03-06 10:10:00|31544|31524|31543.5|31523.5|31544.5|31524.5|31543|31523|7
1709720100000|2024-03-06 10:15:00|31543|31523|31543.5|31523.5|31544.5|31524.5|31543|31523|6
1709720400000|2024-03-06 10:20:00|31544|31524|31546.5|31526.5|31546.5|31526.5|31543|31523|9
1709720700000|2024-03-06 10:25:00|31547|31527|31554|31534|31554|31534|31545|31525|18
1709721000000|2024-03-06 10:30:00|31550|31530|31559|31539|31561|31541|31550|31530|36
1709721300000|2024-03-06 10:35:00|31559.5|31539.5|31570.5|31535.5|31571.5|31546.5|31559.5|31532|32
1709721600000|2024-03-06 10:40:00|31570|31535|31579|31544|31580|31545|31568.5|31533.5|22
1709721900000|2024-03-06 10:45:00|31572|31552|31570|31550|31573.5|31553.5|31566|31546|20
1709722200000|2024-03-06 10:50:00|31570.5|31550.5|31570|31550|31570.5|31550.5|31570|31550|2
1709722500000|2024-03-06 10:55:00|31569|31549|31569.5|31549.5|31569.5|31549.5|31569|31549|4
1709722800000|2024-03-06 11:00:00|31569|31549|31570|31550|31570|31550|31569|31549|7
1709723100000|2024-03-06 11:05:00|31569.5|31549.5|31569|31549|31569.5|31549.5|31567|31547|8
1709723400000|2024-03-06 11:10:00|31569.5|31549.5|31569.5|31549.5|31573.5|31553.5|31568.5|31548.5|13
1709723700000|2024-03-06 11:15:00|31568.5|31548.5|31565.5|31545.5|31571.5|31551.5|31565.5|31545.5|16
1709724000000|2024-03-06 11:20:00|31566|31546|31571|31551|31572.5|31552.5|31563|31543|28
1709724300000|2024-03-06 11:25:00|31570.5|31550.5|31558|31538|31570.5|31550.5|31557|31537|13
1709724600000|2024-03-06 11:30:00|31557|31537|31556.5|31536.5|31557|31537|31556.5|31536.5|4
1709724900000|2024-03-06 11:35:00|31557|31537|31556.5|31536.5|31557|31537|31556.5|31536.5|2
1709725200000|2024-03-06 11:40:00|31556|31536|31555.5|31535.5|31556|31536|31555|31535|6
1709725500000|2024-03-06 11:45:00|31556|31536|31551.5|31531.5|31556.5|31536.5|31551|31531|11
1709725800000|2024-03-06 11:50:00|31552|31532|31542|31522|31553|31533|31538|31518|25
1709726100000|2024-03-06 11:55:00|31541.5|31521.5|31537.5|31517.5|31546.5|31526.5|31537.5|31517.5|16
1709726400000|2024-03-06 12:00:00|31537|31517|31543.5|31523.5|31544|31524|31537|31517|19
1709726700000|2024-03-06 12:05:00|31542.5|31522.5|31532.5|31512.5|31542.5|31522.5|31532.5|31512.5|17
1709727000000|2024-03-06 12:10:00|31533|31513|31533.5|31513.5|31534|31514|31532.5|31512.5|14
1709727300000|2024-03-06 12:15:00|31534|31514|31535.5|31515.5|31535.5|31515.5|31534|31514|18
1709727600000|2024-03-06 12:20:00|31537.5|31517.5|31534|31514|31537.5|31517.5|31534|31514|14
1709727900000|2024-03-06 12:25:00|31533.5|31513.5|31530|31510|31534|31514|31530|31510|20
1709728200000|2024-03-06 12:30:00|31528.5|31508.5|31534|31514|31545.5|31520.5|31528.5|31503|32
1709728500000|2024-03-06 12:35:00|31534.5|31514.5|31545.5|31510.5|31546|31521|31529|31509|33
1709728800000|2024-03-06 12:40:00|31547|31512|31543.5|31523.5|31558|31526.5|31533|31505.5|52
1709729100000|2024-03-06 12:45:00|31544|31524|31542.5|31522.5|31545.5|31525.5|31542.5|31522.5|22
1709729400000|2024-03-06 12:50:00|31542|31522|31541|31521|31542.5|31522.5|31539|31519|16
1709729700000|2024-03-06 12:55:00|31540.5|31520.5|31539.5|31519.5|31545|31525|31538.5|31518.5|20
1709730000000|2024-03-06 13:00:00|31536.5|31516.5|31537.5|31517.5|31538.5|31518.5|31534|31514|17
1709730300000|2024-03-06 13:05:00|31538|31518|31538|31518|31546|31526|31536.5|31516.5|42
1709730600000|2024-03-06 13:10:00|31538.5|31518.5|31547.5|31512.5|31547.5|31524.5|31537.5|31512.5|36
1709730900000|2024-03-06 13:15:00|31547|31512|31543.5|31523.5|31547|31523.5|31540|31511.5|14
1709731200000|2024-03-06 13:20:00|31544|31524|31543|31523|31544|31524|31542.5|31522.5|17
1709731500000|2024-03-06 13:25:00|31543.5|31523.5|31544|31524|31544.5|31524.5|31543.5|31523.5|31
1709731800000|2024-03-06 13:30:00|31544.5|31524.5|31548|31528|31561.5|31541.5|31540.5|31520.5|35
1709732100000|2024-03-06 13:35:00|31547|31527|31542|31522|31547|31527|31541.5|31521.5|14
1709732400000|2024-03-06 13:40:00|31541.5|31521.5|31541|31521|31541.5|31521.5|31537|31517|9
1709732700000|2024-03-06 13:45:00|31540.5|31520.5|31541|31521|31542.5|31522.5|31538|31518|19
1709733000000|2024-03-06 13:50:00|31540.5|31520.5|31535.5|31515.5|31541.5|31521.5|31535.5|31515.5|14
1709733300000|2024-03-06 13:55:00|31534|31514|31530|31510|31534|31514|31529.5|31509.5|12
1709733600000|2024-03-06 14:00:00|31529.5|31509.5|31526|31506|31532|31512|31526|31506|26
1709733900000|2024-03-06 14:05:00|31525.5|31505.5|31527|31507|31527.5|31507.5|31523|31503|11
1709734200000|2024-03-06 14:10:00|31527.5|31507.5|31527.5|31507.5|31532|31512|31526|31506|23
1709734500000|2024-03-06 14:15:00|31528|31508|31527|31507|31529.5|31509.5|31527|31507|12
1709734800000|2024-03-06 14:20:00|31526.5|31506.5|31522|31502|31526.5|31506.5|31517.5|31497.5|14
1709735100000|2024-03-06 14:25:00|31522.5|31502.5|31517.5|31497.5|31523.5|31503.5|31517|31497|31
1709735400000|2024-03-06 14:30:00|31518|31498|31522|31502|31522|31502|31518|31498|17
1709735700000|2024-03-06 14:35:00|31521|31501|31519|31499|31521|31501|31516.5|31496.5|20
1709736000000|2024-03-06 14:40:00|31518.5|31498.5|31518|31498|31519|31499|31517.5|31497.5|12
1709736300000|2024-03-06 14:45:00|31517.5|31497.5|31518|31498|31520|31500|31513.5|31493.5|48
1709736600000|2024-03-06 14:50:00|31518.5|31498.5|31515|31495|31519.5|31499.5|31514|31494|16
1709736900000|2024-03-06 14:55:00|31514.5|31494.5|31519.5|31477.5|31522|31498|31508.5|31473.5|42
1709737200000|2024-03-06 15:00:00|31520.5|31478.5|31514.5|31494.5|31522.5|31494.5|31509|31478.5|37
1709737500000|2024-03-06 15:05:00|31514|31494|31516.5|31496.5|31523|31503|31513.5|31493.5|30
1709737800000|2024-03-06 15:10:00|31516|31496|31510.5|31490.5|31516.5|31496.5|31508.5|31488.5|22
1709738100000|2024-03-06 15:15:00|31511|31491|31510|31490|31511|31491|31508.5|31488.5|17
1709738400000|2024-03-06 15:20:00|31509.5|31489.5|31509.5|31489.5|31510|31490|31509|31489|9
1709738700000|2024-03-06 15:25:00|31510|31490|31510|31490|31510.5|31490.5|31506.5|31486.5|22
1709739000000|2024-03-06 15:30:00|31510.5|31490.5|31514|31494|31517|31497|31510.5|31490.5|35
1709739300000|2024-03-06 15:35:00|31513|31493|31511.5|31491.5|31513|31493|31508|31488|16
1709739600000|2024-03-06 15:40:00|31512|31492|31504|31484|31516|31496|31503.5|31483.5|48
1709739900000|2024-03-06 15:45:00|31504.5|31484.5|31503.5|31483.5|31505.5|31485.5|31503|31483|15
1709740200000|2024-03-06 15:50:00|31504|31484|31492|31472|31504|31484|31492|31472|19
1709740500000|2024-03-06 15:55:00|31491|31471|31486|31466|31491.5|31471.5|31481.5|31461.5|56
1709740800000|2024-03-06 16:00:00|31486.5|31466.5|31494|31474|31496|31476|31486.5|31466.5|45
1709741100000|2024-03-06 16:05:00|31493.5|31473.5|31497.5|31477.5|31499.5|31479.5|31492.5|31472.5|37
1709741400000|2024-03-06 16:10:00|31498.5|31478.5|31499.5|31479.5|31504.5|31484.5|31498.5|31478.5|25
1709741700000|2024-03-06 16:15:00|31500|31480|31496.5|31476.5|31502.5|31482.5|31495|31475|39
1709742000000|2024-03-06 16:20:00|31495.5|31475.5|31495.5|31475.5|31496.5|31476.5|31495|31475|21
1709742300000|2024-03-06 16:25:00|31488.5|31468.5|31487|31467|31492|31472|31484.5|31464.5|30
1709742600000|2024-03-06 16:30:00|31486.5|31466.5|31488|31468|31495|31475|31482|31462|54
1709742900000|2024-03-06 16:35:00|31487.5|31467.5|31484|31464|31493.5|31473.5|31482|31462|96
1709743200000|2024-03-06 16:40:00|31483.5|31463.5|31475|31455|31484|31464|31471|31451|45
1709743500000|2024-03-06 16:45:00|31475.5|31455.5|31470.5|31450.5|31475.5|31455.5|31470|31450|45
1709743800000|2024-03-06 16:50:00|31470|31450|31472.5|31452.5|31473.5|31453.5|31470|31450|22
1709744100000|2024-03-06 16:55:00|31471.5|31451.5|31473.5|31453.5|31473.5|31453.5|31464.5|31444.5|60
1709744400000|2024-03-06 17:00:00|31474|31454|31476.5|31456.5|31480.5|31460.5|31472.5|31452.5|40
1709744700000|2024-03-06 17:05:00|31476|31456|31479|31459|31479|31459|31471|31451|25
1709745000000|2024-03-06 17:10:00|31478.5|31458.5|31479|31459|31479.5|31459.5|31478|31458|16
1709745300000|2024-03-06 17:15:00|31479.5|31459.5|31481|31461|31481.5|31461.5|31479|31459|9
1709745600000|2024-03-06 17:20:00|31481.5|31461.5|31484.5|31464.5|31487|31467|31481|31461|24
1709745900000|2024-03-06 17:25:00|31485|31465|31490.5|31470.5|31493|31473|31484|31464|6
1709746200000|2024-03-06 17:30:00|31491|31471|31490|31470|31493|31473|31489|31469|30
1709746500000|2024-03-06 17:35:00|31490.5|31470.5|31487.5|31467.5|31491|31471|31486.5|31466.5|19
1709746800000|2024-03-06 17:40:00|31487|31467|31481.5|31461.5|31487.5|31467.5|31480|31460|36
1709747100000|2024-03-06 17:45:00|31481|31461|31481.5|31461.5|31482|31462|31480.5|31460.5|21
1709747400000|2024-03-06 17:50:00|31482|31462|31482.5|31462.5|31482.5|31462.5|31482|31462|4
1709747700000|2024-03-06 17:55:00|31483|31463|31496|31476|31499|31479|31482.5|31462.5|31
1709748000000|2024-03-06 18:00:00|31496.5|31476.5|31485.5|31465.5|31497|31477|31484.5|31464.5|25
1709748300000|2024-03-06 18:05:00|31486|31466|31485.5|31465.5|31486.5|31466.5|31485.5|31465.5|6
1709748600000|2024-03-06 18:10:00|31485|31465|31485.5|31465.5|31486|31466|31484.5|31464.5|20
1709748900000|2024-03-06 18:15:00|31485|31465|31485|31465|31487|31467|31484|31464|31
1709749200000|2024-03-06 18:20:00|31484.5|31464.5|31482|31462|31484.5|31464.5|31481.5|31461.5|5
1709749500000|2024-03-06 18:25:00|31482.5|31462.5|31488.5|31468.5|31489.5|31469.5|31481.5|31461.5|12
1709749800000|2024-03-06 18:30:00|31489.5|31469.5|31495.5|31475.5|31496.5|31476.5|31487|31467|20
1709750100000|2024-03-06 18:35:00|31496|31476|31498.5|31478.5|31500|31480|31496|31476|16
1709750400000|2024-03-06 18:40:00|31498|31478|31491.5|31471.5|31498|31478|31491|31471|6
1709750700000|2024-03-06 18:45:00|31491|31471|31506|31486|31506|31486|31491|31471|15
1709751000000|2024-03-06 18:50:00|31506.5|31486.5|31505|31485|31511.5|31491.5|31503|31483|98
1709751300000|2024-03-06 18:55:00|31505.5|31485.5|31500.5|31458.5|31507|31487|31495.5|31453.5|40
1709751600000|2024-03-06 19:00:00|31501|31459|31502.5|31482.5|31514|31483.5|31501|31459|21
1709751900000|2024-03-06 19:05:00|31503.5|31483.5|31508|31488|31508.5|31488.5|31502.5|31482.5|23
1709752200000|2024-03-06 19:10:00|31508.5|31488.5|31504.5|31484.5|31508.5|31488.5|31503|31483|14
1709752500000|2024-03-06 19:15:00|31505|31485|31516.5|31496.5|31517|31497|31502|31482|18
1709752800000|2024-03-06 19:20:00|31516|31496|31507|31487|31516|31496|31506.5|31486.5|15
1709753100000|2024-03-06 19:25:00|31507.5|31487.5|31510|31490|31511|31491|31507.5|31487.5|11
1709753400000|2024-03-06 19:30:00|31510.5|31490.5|31508|31488|31512.5|31492.5|31508|31488|46
1709753700000|2024-03-06 19:35:00|31508.5|31488.5|31507.5|31487.5|31510.5|31490.5|31506|31486|27
1709754000000|2024-03-06 19:40:00|31508|31488|31509.5|31489.5|31510|31490|31506|31486|19
1709754300000|2024-03-06 19:45:00|31510.5|31490.5|31509.5|31489.5|31512|31492|31509|31489|17
1709754600000|2024-03-06 19:50:00|31511.5|31491.5|31510.5|31490.5|31512|31492|31510.5|31490.5|6
1709754900000|2024-03-06 19:55:00|31511|31491|31514.5|31494.5|31514.5|31494.5|31510.5|31490.5|7
1709755200000|2024-03-06 20:00:00|31515|31495|31512|31492|31515|31495|31512|31492|13
1709755500000|2024-03-06 20:05:00|31511.5|31491.5|31514.5|31494.5|31514.5|31494.5|31509|31489|21
1709755800000|2024-03-06 20:10:00|31514|31494|31512|31492|31516|31496|31512|31492|22
1709756100000|2024-03-06 20:15:00|31511.5|31491.5|31513.5|31493.5|31513.5|31493.5|31511.5|31491.5|9
1709756400000|2024-03-06 20:20:00|31513|31493|31512|31492|31513|31493|31511|31491|30
1709756700000|2024-03-06 20:25:00|31512.5|31492.5|31511|31491|31513|31493|31511|31491|8
1709757000000|2024-03-06 20:30:00|31510.5|31490.5|31502|31482|31511|31491|31501.5|31481.5|32
1709757300000|2024-03-06 20:35:00|31504.5|31484.5|31504.5|31484.5|31506|31486|31502|31482|17
1709757600000|2024-03-06 20:40:00|31505|31485|31502|31482|31505.5|31485.5|31502|31482|8
1709757900000|2024-03-06 20:45:00|31501.5|31481.5|31512.5|31492.5|31515|31495|31501|31481|30
1709758200000|2024-03-06 20:50:00|31513|31493|31506|31471|31524.5|31497.5|31506|31471|66
1709758500000|2024-03-06 20:55:00|31492|31472|31514|31479|31523|31492.5|31491.5|31471.5|49
1709776800000|2024-03-07 02:00:00|31466|31446|31460.5|31440.5|31466|31446|31460|31440|22
1709777100000|2024-03-07 02:05:00|31461|31441|31478.5|31458.5|31485.5|31465.5|31460.5|31440.5|51
1709777400000|2024-03-07 02:10:00|31479.5|31459.5|31487.5|31467.5|31491.5|31471.5|31477.5|31457.5|65
1709777700000|2024-03-07 02:15:00|31488.5|31468.5|31500.5|31480.5|31500.5|31480.5|31481.5|31461.5|40
1709778000000|2024-03-07 02:20:00|31501|31481|31515.5|31495.5|31516|31496|31499|31479|23
1709778300000|2024-03-07 02:25:00|31516|31496|31526.5|31506.5|31527.5|31507.5|31512|31492|42
1709778600000|2024-03-07 02:30:00|31523.5|31503.5|31513.5|31493.5|31527.5|31507.5|31513.5|31493.5|45
1709778900000|2024-03-07 02:35:00|31514|31494|31523.5|31503.5|31523.5|31503.5|31513|31493|53
1709779200000|2024-03-07 02:40:00|31523|31503|31518.5|31498.5|31523|31503|31518.5|31498.5|12
1709779500000|2024-03-07 02:45:00|31519|31499|31519.5|31499.5|31519.5|31499.5|31514.5|31494.5|31
1709779800000|2024-03-07 02:50:00|31519|31499|31520|31500|31520|31500|31517.5|31497.5|15
1709780100000|2024-03-07 02:55:00|31520.5|31500.5|31523|31503|31523|31503|31518.5|31498.5|27
1709780400000|2024-03-07 03:00:00|31523.5|31503.5|31524|31504|31528|31508|31519.5|31499.5|37
1709780700000|2024-03-07 03:05:00|31524.5|31504.5|31511|31491|31524.5|31504.5|31502.5|31482.5|45
1709781000000|2024-03-07 03:10:00|31510.5|31490.5|31508.5|31488.5|31511.5|31491.5|31508.5|31488.5|14
1709781300000|2024-03-07 03:15:00|31508|31488|31511|31491|31512|31492|31507.5|31487.5|26
1709781600000|2024-03-07 03:20:00|31511.5|31491.5|31513|31493|31515|31495|31510|31490|16
1709781900000|2024-03-07 03:25:00|31512.5|31492.5|31510.5|31490.5|31512.5|31492.5|31510.5|31490.5|9
1709782200000|2024-03-07 03:30:00|31509.5|31489.5|31509|31489|31513|31493|31509|31489|19
1709782500000|2024-03-07 03:35:00|31510|31490|31515|31495|31515.5|31495.5|31510|31490|13
1709782800000|2024-03-07 03:40:00|31514.5|31494.5|31515|31495|31515.5|31495.5|31513|31493|7
1709783100000|2024-03-07 03:45:00|31515.5|31495.5|31514.5|31494.5|31517.5|31497.5|31514|31494|13
1709783400000|2024-03-07 03:50:00|31514|31494|31505|31485|31514|31494|31504.5|31484.5|18
1709783700000|2024-03-07 03:55:00|31504.5|31484.5|31503|31483|31504.5|31484.5|31502|31482|20
1709784000000|2024-03-07 04:00:00|31503.5|31483.5|31508|31488|31508.5|31488.5|31502|31482|17
1709784300000|2024-03-07 04:05:00|31507.5|31487.5|31510.5|31490.5|31510.5|31490.5|31507.5|31487.5|12
1709784600000|2024-03-07 04:10:00|31511|31491|31509.5|31489.5|31511.5|31491.5|31508.5|31488.5|16
1709784900000|2024-03-07 04:15:00|31509|31489|31508|31488|31510|31490|31508|31488|22
1709785200000|2024-03-07 04:20:00|31507.5|31487.5|31504|31484|31508|31488|31503|31483|11
1709785500000|2024-03-07 04:25:00|31504.5|31484.5|31504|31484|31504.5|31484.5|31503.5|31483.5|8
1709785800000|2024-03-07 04:30:00|31504.5|31484.5|31506.5|31486.5|31506.5|31486.5|31504|31484|10
1709786100000|2024-03-07 04:35:00|31504.5|31484.5|31503|31483|31504.5|31484.5|31503|31483|10
1709786400000|2024-03-07 04:40:00|31502.5|31482.5|31494|31474|31503|31483|31494|31474|10
1709786700000|2024-03-07 04:45:00|31494.5|31474.5|31492.5|31472.5|31496|31476|31492|31472|13
1709787000000|2024-03-07 04:50:00|31493|31473|31493.5|31473.5|31493.5|31473.5|31493|31473|2
1709787300000|2024-03-07 04:55:00|31493|31473|31488.5|31468.5|31493.5|31473.5|31488|31468|11
1709787600000|2024-03-07 05:00:00|31488|31468|31489|31469|31489|31469|31487.5|31467.5|12
1709787900000|2024-03-07 05:05:00|31488.5|31468.5|31485.5|31465.5|31489|31469|31485|31465|8
1709788200000|2024-03-07 05:10:00|31485|31465|31482.5|31462.5|31485|31465|31482.5|31462.5|8
1709788500000|2024-03-07 05:15:00|31482|31462|31483|31463|31483|31463|31481.5|31461.5|5
1709788800000|2024-03-07 05:20:00|31482.5|31462.5|31485.5|31465.5|31485.5|31465.5|31482|31462|9
1709789100000|2024-03-07 05:25:00|31484.5|31464.5|31485.5|31465.5|31487.5|31467.5|31484.5|31464.5|13
1709789400000|2024-03-07 05:30:00|31486|31466|31485.5|31465.5|31486.5|31466.5|31485.5|31465.5|5
1709789700000|2024-03-07 05:35:00|31491|31471|31491.5|31471.5|31492.5|31472.5|31486.5|31466.5|20
1709790000000|2024-03-07 05:40:00|31491|31471|31493.5|31473.5|31493.5|31473.5|31489|31469|10
1709790300000|2024-03-07 05:45:00|31494|31474|31499|31479|31499|31479|31494|31474|19
1709790600000|2024-03-07 05:50:00|31498.5|31478.5|31500|31480|31500|31480|31498.5|31478.5|12
1709790900000|2024-03-07 05:55:00|31500.5|31480.5|31492|31472|31501.5|31481.5|31491.5|31471.5|31
1709791200000|2024-03-07 06:00:00|31492.5|31472.5|31480|31460|31496|31476|31480|31460|40
1709791500000|2024-03-07 06:05:00|31480.5|31460.5|31482.5|31462.5|31482.5|31462.5|31479.5|31459.5|22
1709791800000|2024-03-07 06:10:00|31483|31463|31482.5|31462.5|31483.5|31463.5|31480|31460|19
1709792100000|2024-03-07 06:15:00|31482|31462|31482|31462|31482|31462|31477|31457|21
1709792400000|2024-03-07 06:20:00|31478|31458|31472.5|31452.5|31481|31461|31472.5|31452.5|23
1709792700000|2024-03-07 06:25:00|31473|31453|31467.5|31447.5|31476|31456|31467.5|31447.5|16
1709793000000|2024-03-07 06:30:00|31467|31447|31464|31444|31470|31450|31463|31443|18
1709793300000|2024-03-07 06:35:00|31465|31445|31464.5|31444.5|31467|31447|31459|31439|28
1709793600000|2024-03-07 06:40:00|31463|31443|31479|31459|31490|31470|31462.5|31442.5|47
1709793900000|2024-03-07 06:45:00|31478.5|31458.5|31480|31460|31480.5|31460.5|31477.5|31457.5|16
1709794200000|2024-03-07 06:50:00|31479.5|31459.5|31477.5|31457.5|31481|31461|31477|31457|24
1709794500000|2024-03-07 06:55:00|31477|31457|31473.5|31453.5|31477|31457|31473|31453|10
1709794800000|2024-03-07 07:00:00|31472.5|31452.5|31473|31453|31473.5|31453.5|31469.5|31449.5|25
1709795100000|2024-03-07 07:05:00|31472.5|31452.5|31475|31455|31478|31458|31471|31451|43
1709795400000|2024-03-07 07:10:00|31475.5|31455.5|31481|31461|31481.5|31461.5|31471.5|31451.5|21
1709795700000|2024-03-07 07:15:00|31481.5|31461.5|31486|31466|31488.5|31468.5|31481.5|31461.5|36
1709796000000|2024-03-07 07:20:00|31487|31467|31485|31465|31487|31467|31485|31465|4
1709796300000|2024-03-07 07:25:00|31485.5|31465.5|31485.5|31465.5|31489.5|31469.5|31485|31465|16
1709796600000|2024-03-07 07:30:00|31485|31465|31484|31464|31487.5|31467.5|31484|31464|13
1709796900000|2024-03-07 07:35:00|31485|31465|31486.5|31466.5|31486.5|31466.5|31484|31464|15
1709797200000|2024-03-07 07:40:00|31487|31467|31487|31467|31487.5|31467.5|31487|31467|5
1709797500000|2024-03-07 07:45:00|31487.5|31467.5|31493|31473|31496|31476|31487.5|31467.5|24
1709797800000|2024-03-07 07:50:00|31492.5|31472.5|31497|31477|31497|31477|31492.5|31472.5|14
1709798100000|2024-03-07 07:55:00|31496|31476|31490.5|31470.5|31496|31476|31488.5|31468.5|28
1709798400000|2024-03-07 08:00:00|31491.5|31471.5|31494|31474|31495.5|31475.5|31487.5|31467.5|59
1709798700000|2024-03-07 08:05:00|31494.5|31474.5|31489.5|31469.5|31494.5|31474.5|31489.5|31469.5|37
1709799000000|2024-03-07 08:10:00|31490|31470|31497|31477|31497|31477|31490|31470|22
1709799300000|2024-03-07 08:15:00|31497.5|31477.5|31494.5|31474.5|31498.5|31478.5|31494|31474|18
1709799600000|2024-03-07 08:20:00|31495.5|31475.5|31493.5|31473.5|31496.5|31476.5|31493.5|31473.5|23
1709799900000|2024-03-07 08:25:00|31494.5|31474.5|31487|31467|31496.5|31476.5|31487|31467|12
1709800200000|2024-03-07 08:30:00|31486.5|31466.5|31487|31467|31489.5|31469.5|31486|31466|15
1709800500000|2024-03-07 08:35:00|31483|31463|31481.5|31461.5|31483|31463|31479|31459|24
1709800800000|2024-03-07 08:40:00|31482|31462|31479.5|31459.5|31483|31463|31479.5|31459.5|11
1709801100000|2024-03-07 08:45:00|31478|31458|31477|31457|31479|31459|31476.5|31456.5|19
1709801400000|2024-03-07 08:50:00|31476.5|31456.5|31469.5|31449.5|31477|31457|31467|31447|37
1709801700000|2024-03-07 08:55:00|31470|31450|31472|31452|31472|31452|31467|31447|14
1709802000000|2024-03-07 09:00:00|31477|31457|31478.5|31458.5|31479|31459|31477|31457|5
1709802300000|2024-03-07 09:05:00|31479|31459|31477.5|31457.5|31481.5|31461.5|31477.5|31457.5|9
1709802600000|2024-03-07 09:10:00|31478.5|31458.5|31483.5|31463.5|31483.5|31463.5|31478.5|31458.5|7
1709802900000|2024-03-07 09:15:00|31483|31463|31483|31463|31484|31464|31482|31462|7
1709803200000|2024-03-07 09:20:00|31482.5|31462.5|31477|31457|31483|31463|31477|31457|9
1709803500000|2024-03-07 09:25:00|31473.5|31453.5|31473|31453|31473.5|31453.5|31473|31453|2
1709803800000|2024-03-07 09:30:00|31477|31457|31475|31455|31477|31457|31473|31453|22
1709804100000|2024-03-07 09:35:00|31473.5|31453.5|31477|31457|31477|31457|31473|31453|24
1709804700000|2024-03-07 09:45:00|31476.5|31456.5|31477|31457|31477|31457|31476|31456|3
1709805000000|2024-03-07 09:50:00|31476.5|31456.5|31476|31456|31477|31457|31476|31456|4
1709805300000|2024-03-07 09:55:00|31476.5|31456.5|31476|31456|31477|31457|31475|31455|7
1709805600000|2024-03-07 10:00:00|31475.5|31455.5|31476|31456|31476|31456|31475.5|31455.5|6
1709805900000|2024-03-07 10:05:00|31475.5|31455.5|31476|31456|31477|31457|31475.5|31455.5|44
1709806200000|2024-03-07 10:10:00|31475.5|31455.5|31475|31455|31476|31456|31475|31455|7
1709806500000|2024-03-07 10:15:00|31475.5|31455.5|31468.5|31448.5|31476|31456|31468|31448|12
1709806800000|2024-03-07 10:20:00|31468|31448|31466|31446|31468.5|31448.5|31465.5|31445.5|9
1709807100000|2024-03-07 10:25:00|31466.5|31446.5|31467|31447|31467|31447|31466.5|31446.5|2
1709807400000|2024-03-07 10:30:00|31466|31446|31468|31448|31470.5|31450.5|31465|31445|12
1709807700000|2024-03-07 10:35:00|31468.5|31448.5|31469|31449|31475|31455|31468|31448|23
1709808000000|2024-03-07 10:40:00|31467|31447|31466.5|31446.5|31467.5|31447.5|31465.5|31445.5|12
1709808300000|2024-03-07 10:45:00|31466|31446|31466.5|31446.5|31466.5|31446.5|31465.5|31445.5|4
1709808900000|2024-03-07 10:55:00|31467.5|31447.5|31468.5|31448.5|31468.5|31448.5|31467.5|31447.5|3
1709809200000|2024-03-07 11:00:00|31468|31448|31473|31453|31483|31463|31468|31448|16
1709809500000|2024-03-07 11:05:00|31472.5|31452.5|31472|31452|31473|31453|31472|31452|4
1709809800000|2024-03-07 11:10:00|31472.5|31452.5|31468|31448|31472.5|31452.5|31467.5|31447.5|7
1709810100000|2024-03-07 11:15:00|31468.5|31448.5|31475|31455|31475.5|31455.5|31468.5|31448.5|8
1709810400000|2024-03-07 11:20:00|31475.5|31455.5|31473|31453|31475.5|31455.5|31472|31452|22
1709810700000|2024-03-07 11:25:00|31472.5|31452.5|31472.5|31452.5|31473.5|31453.5|31472|31452|20
1709811000000|2024-03-07 11:30:00|31472|31452|31473.5|31453.5|31473.5|31453.5|31471.5|31451.5|10
1709811300000|2024-03-07 11:35:00|31474|31454|31473.5|31453.5|31474|31454|31473|31453|12
1709811600000|2024-03-07 11:40:00|31473|31453|31473|31453|31473.5|31453.5|31473|31453|3
1709811900000|2024-03-07 11:45:00|31473.5|31453.5|31473.5|31453.5|31473.5|31453.5|31473|31453|3
1709812800000|2024-03-07 12:00:00|31475.5|31455.5|31473|31453|31477.5|31457.5|31473|31453|27
1709813100000|2024-03-07 12:05:00|31473.5|31453.5|31476|31456|31476.5|31456.5|31472.5|31452.5|19
1709813400000|2024-03-07 12:10:00|31471.5|31451.5|31476|31456|31476|31456|31471.5|31451.5|7
1709813700000|2024-03-07 12:15:00|31476.5|31456.5|31476|31456|31476.5|31456.5|31475.5|31455.5|4
1709814300000|2024-03-07 12:25:00|31475.5|31455.5|31476|31456|31476|31456|31475|31455|4
1709814600000|2024-03-07 12:30:00|31476.5|31456.5|31476.5|31456.5|31477|31457|31476|31456|19
1709814900000|2024-03-07 12:35:00|31477|31457|31478|31458|31478|31458|31477|31457|3
1709815200000|2024-03-07 12:40:00|31477.5|31457.5|31478|31458|31478.5|31458.5|31477.5|31457.5|4
1709815500000|2024-03-07 12:45:00|31477.5|31457.5|31476.5|31456.5|31477.5|31457.5|31476.5|31456.5|3
1709815800000|2024-03-07 12:50:00|31476|31456|31467.5|31447.5|31476|31456|31467|31447|26
1709816100000|2024-03-07 12:55:00|31468|31448|31468|31448|31468|31448|31466.5|31446.5|6
1709816400000|2024-03-07 13:00:00|31466|31446|31464|31444|31467.5|31447.5|31464|31444|8
1709816700000|2024-03-07 13:05:00|31463.5|31443.5|31462.5|31442.5|31466|31446|31462.5|31442.5|7
1709817000000|2024-03-07 13:10:00|31466.5|31446.5|31463.5|31428.5|31466.5|31446.5|31453|31428.5|32
1709817300000|2024-03-07 13:15:00|31464.5|31429.5|31465|31430|31465|31430|31463.5|31428.5|11
1709817600000|2024-03-07 13:20:00|31464.5|31429.5|31456|31436|31465|31440.5|31456|31427.5|27
1709817900000|2024-03-07 13:25:00|31455.5|31435.5|31459.5|31424.5|31460|31439.5|31453.5|31420.5|30
1709818200000|2024-03-07 13:30:00|31459|31424|31455|31435|31464.5|31435.5|31447|31423.5|32
1709818500000|2024-03-07 13:35:00|31455.5|31435.5|31446.5|31426.5|31455.5|31435.5|31446.5|31426.5|36
1709818800000|2024-03-07 13:40:00|31447|31427|31448|31428|31450.5|31430.5|31443|31423|62
1709819100000|2024-03-07 13:45:00|31447.5|31427.5|31441.5|31421.5|31448|31428|31440.5|31420.5|30
1709819400000|2024-03-07 13:50:00|31442|31422|31450|31430|31452|31432|31442|31422|26
1709819700000|2024-03-07 13:55:00|31449.5|31429.5|31449|31429|31450.5|31430.5|31448.5|31428.5|20
1709820000000|2024-03-07 14:00:00|31448.5|31428.5|31451|31431|31451|31431|31448.5|31428.5|6
1709820300000|2024-03-07 14:05:00|31449|31429|31448|31428|31451|31431|31446|31426|28
1709820600000|2024-03-07 14:10:00|31447.5|31427.5|31448|31428|31452.5|31432.5|31447.5|31427.5|22
1709820900000|2024-03-07 14:15:00|31452|31432|31453.5|31433.5|31453.5|31433.5|31451.5|31431.5|8
1709821200000|2024-03-07 14:20:00|31452.5|31432.5|31448.5|31428.5|31452.5|31432.5|31442|31422|27
1709821500000|2024-03-07 14:25:00|31449|31429|31441|31421|31450.5|31430.5|31441|31421|31
1709821800000|2024-03-07 14:30:00|31440.5|31420.5|31440.5|31420.5|31445.5|31425.5|31435|31415|31
1709822100000|2024-03-07 14:35:00|31440|31420|31440|31420|31441.5|31421.5|31438.5|31418.5|19
1709822400000|2024-03-07 14:40:00|31441.5|31421.5|31455|31435|31455.5|31435.5|31441.5|31421.5|28
1709822700000|2024-03-07 14:45:00|31454.5|31434.5|31455|31435|31456|31436|31454|31434|8
1709823000000|2024-03-07 14:50:00|31454.5|31434.5|31448|31428|31454.5|31434.5|31448|31428|13
1709823300000|2024-03-07 14:55:00|31448.5|31428.5|31447|31427|31448.5|31428.5|31446|31426|15
1709823600000|2024-03-07 15:00:00|31446.5|31426.5|31448|31428|31448|31428|31446.5|31426.5|14
1709823900000|2024-03-07 15:05:00|31448.5|31428.5|31451.5|31431.5|31451.5|31431.5|31448|31428|16
1709824200000|2024-03-07 15:10:00|31451|31431|31448.5|31428.5|31451.5|31431.5|31447|31427|29
1709824500000|2024-03-07 15:15:00|31448|31428|31442|31422|31448|31428|31442|31422|9
1709824800000|2024-03-07 15:20:00|31443|31423|31446|31426|31446.5|31426.5|31443|31423|14
1709825100000|2024-03-07 15:25:00|31445.5|31425.5|31443.5|31423.5|31447.5|31427.5|31443.5|31423.5|14
1709825400000|2024-03-07 15:30:00|31444.5|31424.5|31439.5|31419.5|31444.5|31424.5|31439.5|31419.5|12
1709825700000|2024-03-07 15:35:00|31438.5|31418.5|31432.5|31412.5|31438.5|31418.5|31432|31412|11
1709826000000|2024-03-07 15:40:00|31432|31412|31428|31408|31432|31412|31427.5|31407.5|22
1709826300000|2024-03-07 15:45:00|31427.5|31407.5|31423.5|31403.5|31428.5|31408.5|31423|31403|14
1709826600000|2024-03-07 15:50:00|31423|31403|31424|31404|31424.5|31404.5|31422.5|31402.5|7
1709826900000|2024-03-07 15:55:00|31427.5|31407.5|31427.5|31407.5|31428|31408|31424|31404|48
1709827200000|2024-03-07 16:00:00|31428|31408|31423|31403|31428|31408|31423|31403|11
1709827500000|2024-03-07 16:05:00|31423.5|31403.5|31427.5|31407.5|31428|31408|31423|31403|6
1709827800000|2024-03-07 16:10:00|31428|31408|31423.5|31403.5|31428|31408|31423.5|31403.5|11
1709828100000|2024-03-07 16:15:00|31424|31404|31424|31404|31425.5|31405.5|31423.5|31403.5|21
1709828400000|2024-03-07 16:20:00|31424.5|31404.5|31428.5|31408.5|31428.5|31408.5|31423.5|31403.5|9
1709828700000|2024-03-07 16:25:00|31430|31410|31422.5|31402.5|31439.5|31419.5|31422.5|31402.5|32
1709829000000|2024-03-07 16:30:00|31422|31402|31432|31412|31432|31412|31422|31402|29
1709829300000|2024-03-07 16:35:00|31431.5|31411.5|31429|31409|31432.5|31412.5|31428|31408|27
1709829600000|2024-03-07 16:40:00|31428.5|31408.5|31426.5|31406.5|31428.5|31408.5|31426|31406|10
1709829900000|2024-03-07 16:45:00|31427|31407|31422.5|31402.5|31434.5|31414.5|31405|31385|97
1709830200000|2024-03-07 16:50:00|31423|31403|31420.5|31400.5|31423|31403|31420.5|31400.5|9
1709830500000|2024-03-07 16:55:00|31414.5|31394.5|31407|31387|31414.5|31394.5|31404.5|31384.5|42
1709830800000|2024-03-07 17:00:00|31407.5|31387.5|31419|31399|31424.5|31404.5|31406.5|31386.5|51
1709831100000|2024-03-07 17:05:00|31418.5|31398.5|31409.5|31389.5|31418.5|31398.5|31409.5|31389.5|21
1709831400000|2024-03-07 17:10:00|31410|31390|31410.5|31390.5|31411|31391|31409.5|31389.5|12
1709831700000|2024-03-07 17:15:00|31410|31390|31409|31389|31410|31390|31408.5|31388.5|15
1709832000000|2024-03-07 17:20:00|31408.5|31388.5|31409|31389|31409|31389|31408.5|31388.5|6
1709832300000|2024-03-07 17:25:00|31409.5|31389.5|31412|31392|31412.5|31392.5|31409.5|31389.5|13
1709832600000|2024-03-07 17:30:00|31411.5|31391.5|31421|31401|31421|31401|31411|31391|14
1709832900000|2024-03-07 17:35:00|31421.5|31401.5|31421|31401|31421.5|31401.5|31420|31400|10
1709833200000|2024-03-07 17:40:00|31420.5|31400.5|31426|31406|31427|31407|31420.5|31400.5|11
1709833500000|2024-03-07 17:45:00|31426.5|31406.5|31424.5|31404.5|31426.5|31406.5|31424.5|31404.5|9
1709833800000|2024-03-07 17:50:00|31424|31404|31423.5|31403.5|31425.5|31405.5|31422|31402|16
1709834100000|2024-03-07 17:55:00|31423|31403|31418|31398|31423.5|31403.5|31417.5|31397.5|9
1709834400000|2024-03-07 18:00:00|31417.5|31397.5|31409.5|31389.5|31417.5|31397.5|31409.5|31389.5|19
1709834700000|2024-03-07 18:05:00|31410|31390|31407.5|31387.5|31411|31391|31407|31387|31
1709835000000|2024-03-07 18:10:00|31408|31388|31416.5|31396.5|31416.5|31396.5|31407.5|31387.5|21
1709835300000|2024-03-07 18:15:00|31416|31396|31418.5|31398.5|31419|31399|31416|31396|7
1709835600000|2024-03-07 18:20:00|31419|31399|31419|31399|31419|31399|31418.5|31398.5|11
1709836200000|2024-03-07 18:30:00|31418.5|31398.5|31415|31395|31420|31400|31411|31391|21
1709836500000|2024-03-07 18:35:00|31415.5|31395.5|31416|31396|31416|31396|31414.5|31394.5|10
1709836800000|2024-03-07 18:40:00|31416.5|31396.5|31415|31395|31416.5|31396.5|31415|31395|3
1709837100000|2024-03-07 18:45:00|31415.5|31395.5|31421|31386|31422.5|31395.5|31415.5|31386|5
1709837400000|2024-03-07 18:50:00|31420.5|31385.5|31414|31394|31423|31394.5|31412.5|31382.5|31
1709837700000|2024-03-07 18:55:00|31413.5|31393.5|31417|31397|31417|31397|31413.5|31393.5|13
1709838000000|2024-03-07 19:00:00|31416.5|31396.5|31416.5|31396.5|31417.5|31397.5|31416.5|31396.5|7
1709838300000|2024-03-07 19:05:00|31417|31397|31416.5|31396.5|31417|31397|31416.5|31396.5|2
1709838600000|2024-03-07 19:10:00|31417|31397|31416.5|31396.5|31417|31397|31416.5|31396.5|10
1709838900000|2024-03-07 19:15:00|31417|31397|31417|31397|31417.5|31397.5|31416|31396|15
1709839200000|2024-03-07 19:20:00|31417.5|31397.5|31417|31397|31417.5|31397.5|31416.5|31396.5|4
1709839500000|2024-03-07 19:25:00|31416.5|31396.5|31414|31394|31417.5|31397.5|31414|31394|13
1709839800000|2024-03-07 19:30:00|31415|31395|31411|31391|31415|31395|31410.5|31390.5|22
1709840100000|2024-03-07 19:35:00|31410.5|31390.5|31411|31391|31412|31392|31410.5|31390.5|20
1709840400000|2024-03-07 19:40:00|31409|31389|31408.5|31388.5|31409|31389|31406.5|31386.5|21
1709840700000|2024-03-07 19:45:00|31408|31388|31407.5|31387.5|31408.5|31388.5|31407.5|31387.5|14
1709841000000|2024-03-07 19:50:00|31408|31388|31407|31387|31408.5|31388.5|31406.5|31386.5|22
1709841300000|2024-03-07 19:55:00|31407.5|31387.5|31407.5|31387.5|31407.5|31387.5|31407|31387|3
1709841600000|2024-03-07 20:00:00|31408|31388|31410|31390|31414|31394|31407.5|31387.5|12
1709841900000|2024-03-07 20:05:00|31410.5|31390.5|31411.5|31391.5|31415|31395|31410.5|31390.5|9
1709842500000|2024-03-07 20:15:00|31411|31391|31411|31391|31411.5|31391.5|31410.5|31390.5|7
1709842800000|2024-03-07 20:20:00|31411.5|31391.5|31411.5|31391.5|31411.5|31391.5|31410.5|31390.5|13
1709843100000|2024-03-07 20:25:00|31411|31391|31407|31387|31412.5|31392.5|31407|31387|15
1709843400000|2024-03-07 20:30:00|31406.5|31386.5|31405|31385|31410.5|31390.5|31405|31385|10
1709843700000|2024-03-07 20:35:00|31405.5|31385.5|31407|31387|31407.5|31387.5|31405.5|31385.5|12
1709844000000|2024-03-07 20:40:00|31409.5|31389.5|31411|31391|31411.5|31391.5|31409.5|31389.5|8
1709844300000|2024-03-07 20:45:00|31410.5|31390.5|31407.5|31387.5|31411.5|31391.5|31407.5|31387.5|19
1709844600000|2024-03-07 20:50:00|31407|31387|31411|31391|31411|31391|31407|31387|7
1709844900000|2024-03-07 20:55:00|31410.5|31390.5|31407.5|31387.5|31410.5|31390.5|31407|31387|5
1709776800000|2024-03-07 02:00:00|31466|31446|31460.5|31440.5|31466|31446|31460|31440|22
1709777100000|2024-03-07 02:05:00|31461|31441|31478.5|31458.5|31485.5|31465.5|31460.5|31440.5|51
1709777400000|2024-03-07 02:10:00|31479.5|31459.5|31487.5|31467.5|31491.5|31471.5|31477.5|31457.5|65
1709777700000|2024-03-07 02:15:00|31488.5|31468.5|31500.5|31480.5|31500.5|31480.5|31481.5|31461.5|40
1709778000000|2024-03-07 02:20:00|31501|31481|31515.5|31495.5|31516|31496|31499|31479|23
1709778300000|2024-03-07 02:25:00|31516|31496|31526.5|31506.5|31527.5|31507.5|31512|31492|42
1709778600000|2024-03-07 02:30:00|31523.5|31503.5|31513.5|31493.5|31527.5|31507.5|31513.5|31493.5|45
1709778900000|2024-03-07 02:35:00|31514|31494|31523.5|31503.5|31523.5|31503.5|31513|31493|53
1709779200000|2024-03-07 02:40:00|31523|31503|31518.5|31498.5|31523|31503|31518.5|31498.5|12
1709779500000|2024-03-07 02:45:00|31519|31499|31519.5|31499.5|31519.5|31499.5|31514.5|31494.5|31
1709779800000|2024-03-07 02:50:00|31519|31499|31520|31500|31520|31500|31517.5|31497.5|15
1709780100000|2024-03-07 02:55:00|31520.5|31500.5|31523|31503|31523|31503|31518.5|31498.5|27
1709780400000|2024-03-07 03:00:00|31523.5|31503.5|31524|31504|31528|31508|31519.5|31499.5|37
1709780700000|2024-03-07 03:05:00|31524.5|31504.5|31511|31491|31524.5|31504.5|31502.5|31482.5|45
1709781000000|2024-03-07 03:10:00|31510.5|31490.5|31508.5|31488.5|31511.5|31491.5|31508.5|31488.5|14
1709781300000|2024-03-07 03:15:00|31508|31488|31511|31491|31512|31492|31507.5|31487.5|26
1709781600000|2024-03-07 03:20:00|31511.5|31491.5|31513|31493|31515|31495|31510|31490|16
1709781900000|2024-03-07 03:25:00|31512.5|31492.5|31510.5|31490.5|31512.5|31492.5|31510.5|31490.5|9
1709782200000|2024-03-07 03:30:00|31509.5|31489.5|31509|31489|31513|31493|31509|31489|19
1709782500000|2024-03-07 03:35:00|31510|31490|31515|31495|31515.5|31495.5|31510|31490|13
1709782800000|2024-03-07 03:40:00|31514.5|31494.5|31515|31495|31515.5|31495.5|31513|31493|7
1709783100000|2024-03-07 03:45:00|31515.5|31495.5|31514.5|31494.5|31517.5|31497.5|31514|31494|13
1709783400000|2024-03-07 03:50:00|31514|31494|31505|31485|31514|31494|31504.5|31484.5|18
1709783700000|2024-03-07 03:55:00|31504.5|31484.5|31503|31483|31504.5|31484.5|31502|31482|20
1709784000000|2024-03-07 04:00:00|31503.5|31483.5|31508|31488|31508.5|31488.5|31502|31482|17
1709784300000|2024-03-07 04:05:00|31507.5|31487.5|31510.5|31490.5|31510.5|31490.5|31507.5|31487.5|12
1709784600000|2024-03-07 04:10:00|31511|31491|31509.5|31489.5|31511.5|31491.5|31508.5|31488.5|16
1709784900000|2024-03-07 04:15:00|31509|31489|31508|31488|31510|31490|31508|31488|22
1709785200000|2024-03-07 04:20:00|31507.5|31487.5|31504|31484|31508|31488|31503|31483|11
1709785500000|2024-03-07 04:25:00|31504.5|31484.5|31504|31484|31504.5|31484.5|31503.5|31483.5|8
1709785800000|2024-03-07 04:30:00|31504.5|31484.5|31506.5|31486.5|31506.5|31486.5|31504|31484|10
1709786100000|2024-03-07 04:35:00|31504.5|31484.5|31503|31483|31504.5|31484.5|31503|31483|10
1709786400000|2024-03-07 04:40:00|31502.5|31482.5|31494|31474|31503|31483|31494|31474|10
1709786700000|2024-03-07 04:45:00|31494.5|31474.5|31492.5|31472.5|31496|31476|31492|31472|13
1709787000000|2024-03-07 04:50:00|31493|31473|31493.5|31473.5|31493.5|31473.5|31493|31473|2
1709787300000|2024-03-07 04:55:00|31493|31473|31488.5|31468.5|31493.5|31473.5|31488|31468|11
1709787600000|2024-03-07 05:00:00|31488|31468|31489|31469|31489|31469|31487.5|31467.5|12
1709787900000|2024-03-07 05:05:00|31488.5|31468.5|31485.5|31465.5|31489|31469|31485|31465|8
1709788200000|2024-03-07 05:10:00|31485|31465|31482.5|31462.5|31485|31465|31482.5|31462.5|8
1709788500000|2024-03-07 05:15:00|31482|31462|31483|31463|31483|31463|31481.5|31461.5|5
1709788800000|2024-03-07 05:20:00|31482.5|31462.5|31485.5|31465.5|31485.5|31465.5|31482|31462|9
1709789100000|2024-03-07 05:25:00|31484.5|31464.5|31485.5|31465.5|31487.5|31467.5|31484.5|31464.5|13
1709789400000|2024-03-07 05:30:00|31486|31466|31485.5|31465.5|31486.5|31466.5|31485.5|31465.5|5
1709789700000|2024-03-07 05:35:00|31491|31471|31491.5|31471.5|31492.5|31472.5|31486.5|31466.5|20
1709790000000|2024-03-07 05:40:00|31491|31471|31493.5|31473.5|31493.5|31473.5|31489|31469|10
1709790300000|2024-03-07 05:45:00|31494|31474|31499|31479|31499|31479|31494|31474|19
1709790600000|2024-03-07 05:50:00|31498.5|31478.5|31500|31480|31500|31480|31498.5|31478.5|12
1709790900000|2024-03-07 05:55:00|31500.5|31480.5|31492|31472|31501.5|31481.5|31491.5|31471.5|31
1709791200000|2024-03-07 06:00:00|31492.5|31472.5|31480|31460|31496|31476|31480|31460|40
1709791500000|2024-03-07 06:05:00|31480.5|31460.5|31482.5|31462.5|31482.5|31462.5|31479.5|31459.5|22
1709791800000|2024-03-07 06:10:00|31483|31463|31482.5|31462.5|31483.5|31463.5|31480|31460|19
1709792100000|2024-03-07 06:15:00|31482|31462|31482|31462|31482|31462|31477|31457|21
1709792400000|2024-03-07 06:20:00|31478|31458|31472.5|31452.5|31481|31461|31472.5|31452.5|23
1709792700000|2024-03-07 06:25:00|31473|31453|31467.5|31447.5|31476|31456|31467.5|31447.5|16
1709793000000|2024-03-07 06:30:00|31467|31447|31464|31444|31470|31450|31463|31443|18
1709793300000|2024-03-07 06:35:00|31465|31445|31464.5|31444.5|31467|31447|31459|31439|28
1709793600000|2024-03-07 06:40:00|31463|31443|31479|31459|31490|31470|31462.5|31442.5|47
1709793900000|2024-03-07 06:45:00|31478.5|31458.5|31480|31460|31480.5|31460.5|31477.5|31457.5|16
1709794200000|2024-03-07 06:50:00|31479.5|31459.5|31477.5|31457.5|31481|31461|31477|31457|24
1709794500000|2024-03-07 06:55:00|31477|31457|31473.5|31453.5|31477|31457|31473|31453|10
1709794800000|2024-03-07 07:00:00|31472.5|31452.5|31473|31453|31473.5|31453.5|31469.5|31449.5|25
1709795100000|2024-03-07 07:05:00|31472.5|31452.5|31475|31455|31478|31458|31471|31451|43
1709795400000|2024-03-07 07:10:00|31475.5|31455.5|31481|31461|31481.5|31461.5|31471.5|31451.5|21
1709795700000|2024-03-07 07:15:00|31481.5|31461.5|31486|31466|31488.5|31468.5|31481.5|31461.5|36
1709796000000|2024-03-07 07:20:00|31487|31467|31485|31465|31487|31467|31485|31465|4
1709796300000|2024-03-07 07:25:00|31485.5|31465.5|31485.5|31465.5|31489.5|31469.5|31485|31465|16
1709796600000|2024-03-07 07:30:00|31485|31465|31484|31464|31487.5|31467.5|31484|31464|13
1709796900000|2024-03-07 07:35:00|31485|31465|31486.5|31466.5|31486.5|31466.5|31484|31464|15
1709797200000|2024-03-07 07:40:00|31487|31467|31487|31467|31487.5|31467.5|31487|31467|5
1709797500000|2024-03-07 07:45:00|31487.5|31467.5|31493|31473|31496|31476|31487.5|31467.5|24
1709797800000|2024-03-07 07:50:00|31492.5|31472.5|31497|31477|31497|31477|31492.5|31472.5|14
1709798100000|2024-03-07 07:55:00|31496|31476|31490.5|31470.5|31496|31476|31488.5|31468.5|28
1709798400000|2024-03-07 08:00:00|31491.5|31471.5|31494|31474|31495.5|31475.5|31487.5|31467.5|59
1709798700000|2024-03-07 08:05:00|31494.5|31474.5|31489.5|31469.5|31494.5|31474.5|31489.5|31469.5|37
1709799000000|2024-03-07 08:10:00|31490|31470|31497|31477|31497|31477|31490|31470|22
1709799300000|2024-03-07 08:15:00|31497.5|31477.5|31494.5|31474.5|31498.5|31478.5|31494|31474|18
1709799600000|2024-03-07 08:20:00|31495.5|31475.5|31493.5|31473.5|31496.5|31476.5|31493.5|31473.5|23
1709799900000|2024-03-07 08:25:00|31494.5|31474.5|31487|31467|31496.5|31476.5|31487|31467|12
1709800200000|2024-03-07 08:30:00|31486.5|31466.5|31487|31467|31489.5|31469.5|31486|31466|15
1709800500000|2024-03-07 08:35:00|31483|31463|31481.5|31461.5|31483|31463|31479|31459|24
1709800800000|2024-03-07 08:40:00|31482|31462|31479.5|31459.5|31483|31463|31479.5|31459.5|11
1709801100000|2024-03-07 08:45:00|31478|31458|31477|31457|31479|31459|31476.5|31456.5|19
1709801400000|2024-03-07 08:50:00|31476.5|31456.5|31469.5|31449.5|31477|31457|31467|31447|37
1709801700000|2024-03-07 08:55:00|31470|31450|31472|31452|31472|31452|31467|31447|14
1709802000000|2024-03-07 09:00:00|31477|31457|31478.5|31458.5|31479|31459|31477|31457|5
1709802300000|2024-03-07 09:05:00|31479|31459|31477.5|31457.5|31481.5|31461.5|31477.5|31457.5|9
1709802600000|2024-03-07 09:10:00|31478.5|31458.5|31483.5|31463.5|31483.5|31463.5|31478.5|31458.5|7
1709802900000|2024-03-07 09:15:00|31483|31463|31483|31463|31484|31464|31482|31462|7
1709803200000|2024-03-07 09:20:00|31482.5|31462.5|31477|31457|31483|31463|31477|31457|9
1709803500000|2024-03-07 09:25:00|31473.5|31453.5|31473|31453|31473.5|31453.5|31473|31453|2
1709803800000|2024-03-07 09:30:00|31477|31457|31475|31455|31477|31457|31473|31453|22
1709804100000|2024-03-07 09:35:00|31473.5|31453.5|31477|31457|31477|31457|31473|31453|24
1709804700000|2024-03-07 09:45:00|31476.5|31456.5|31477|31457|31477|31457|31476|31456|3
1709805000000|2024-03-07 09:50:00|31476.5|31456.5|31476|31456|31477|31457|31476|31456|4
1709805300000|2024-03-07 09:55:00|31476.5|31456.5|31476|31456|31477|31457|31475|31455|7
1709805600000|2024-03-07 10:00:00|31475.5|31455.5|31476|31456|31476|31456|31475.5|31455.5|6
1709805900000|2024-03-07 10:05:00|31475.5|31455.5|31476|31456|31477|31457|31475.5|31455.5|44
1709806200000|2024-03-07 10:10:00|31475.5|31455.5|31475|31455|31476|31456|31475|31455|7
1709806500000|2024-03-07 10:15:00|31475.5|31455.5|31468.5|31448.5|31476|31456|31468|31448|12
1709806800000|2024-03-07 10:20:00|31468|31448|31466|31446|31468.5|31448.5|31465.5|31445.5|9
1709807100000|2024-03-07 10:25:00|31466.5|31446.5|31467|31447|31467|31447|31466.5|31446.5|2
1709807400000|2024-03-07 10:30:00|31466|31446|31468|31448|31470.5|31450.5|31465|31445|12
1709807700000|2024-03-07 10:35:00|31468.5|31448.5|31469|31449|31475|31455|31468|31448|23
1709808000000|2024-03-07 10:40:00|31467|31447|31466.5|31446.5|31467.5|31447.5|31465.5|31445.5|12
1709808300000|2024-03-07 10:45:00|31466|31446|31466.5|31446.5|31466.5|31446.5|31465.5|31445.5|4
1709808900000|2024-03-07 10:55:00|31467.5|31447.5|31468.5|31448.5|31468.5|31448.5|31467.5|31447.5|3
1709809200000|2024-03-07 11:00:00|31468|31448|31473|31453|31483|31463|31468|31448|16
1709809500000|2024-03-07 11:05:00|31472.5|31452.5|31472|31452|31473|31453|31472|31452|4
1709809800000|2024-03-07 11:10:00|31472.5|31452.5|31468|31448|31472.5|31452.5|31467.5|31447.5|7
1709810100000|2024-03-07 11:15:00|31468.5|31448.5|31475|31455|31475.5|31455.5|31468.5|31448.5|8
1709810400000|2024-03-07 11:20:00|31475.5|31455.5|31473|31453|31475.5|31455.5|31472|31452|22
1709810700000|2024-03-07 11:25:00|31472.5|31452.5|31472.5|31452.5|31473.5|31453.5|31472|31452|20
1709811000000|2024-03-07 11:30:00|31472|31452|31473.5|31453.5|31473.5|31453.5|31471.5|31451.5|10
1709811300000|2024-03-07 11:35:00|31474|31454|31473.5|31453.5|31474|31454|31473|31453|12
1709811600000|2024-03-07 11:40:00|31473|31453|31473|31453|31473.5|31453.5|31473|31453|3
1709811900000|2024-03-07 11:45:00|31473.5|31453.5|31473.5|31453.5|31473.5|31453.5|31473|31453|3
1709812800000|2024-03-07 12:00:00|31475.5|31455.5|31473|31453|31477.5|31457.5|31473|31453|27
1709813100000|2024-03-07 12:05:00|31473.5|31453.5|31476|31456|31476.5|31456.5|31472.5|31452.5|19
1709813400000|2024-03-07 12:10:00|31471.5|31451.5|31476|31456|31476|31456|31471.5|31451.5|7
1709813700000|2024-03-07 12:15:00|31476.5|31456.5|31476|31456|31476.5|31456.5|31475.5|31455.5|4
1709814300000|2024-03-07 12:25:00|31475.5|31455.5|31476|31456|31476|31456|31475|31455|4
1709814600000|2024-03-07 12:30:00|31476.5|31456.5|31476.5|31456.5|31477|31457|31476|31456|19
1709814900000|2024-03-07 12:35:00|31477|31457|31478|31458|31478|31458|31477|31457|3
1709815200000|2024-03-07 12:40:00|31477.5|31457.5|31478|31458|31478.5|31458.5|31477.5|31457.5|4
1709815500000|2024-03-07 12:45:00|31477.5|31457.5|31476.5|31456.5|31477.5|31457.5|31476.5|31456.5|3
1709815800000|2024-03-07 12:50:00|31476|31456|31467.5|31447.5|31476|31456|31467|31447|26
1709816100000|2024-03-07 12:55:00|31468|31448|31468|31448|31468|31448|31466.5|31446.5|6
1709816400000|2024-03-07 13:00:00|31466|31446|31464|31444|31467.5|31447.5|31464|31444|8
1709816700000|2024-03-07 13:05:00|31463.5|31443.5|31462.5|31442.5|31466|31446|31462.5|31442.5|7
1709817000000|2024-03-07 13:10:00|31466.5|31446.5|31463.5|31428.5|31466.5|31446.5|31453|31428.5|32
1709817300000|2024-03-07 13:15:00|31464.5|31429.5|31465|31430|31465|31430|31463.5|31428.5|11
1709817600000|2024-03-07 13:20:00|31464.5|31429.5|31456|31436|31465|31440.5|31456|31427.5|27
1709817900000|2024-03-07 13:25:00|31455.5|31435.5|31459.5|31424.5|31460|31439.5|31453.5|31420.5|30
1709818200000|2024-03-07 13:30:00|31459|31424|31455|31435|31464.5|31435.5|31447|31423.5|32
1709818500000|2024-03-07 13:35:00|31455.5|31435.5|31446.5|31426.5|31455.5|31435.5|31446.5|31426.5|36
1709818800000|2024-03-07 13:40:00|31447|31427|31448|31428|31450.5|31430.5|31443|31423|62
1709819100000|2024-03-07 13:45:00|31447.5|31427.5|31441.5|31421.5|31448|31428|31440.5|31420.5|30
1709819400000|2024-03-07 13:50:00|31442|31422|31450|31430|31452|31432|31442|31422|26
1709819700000|2024-03-07 13:55:00|31449.5|31429.5|31449|31429|31450.5|31430.5|31448.5|31428.5|20
1709820000000|2024-03-07 14:00:00|31448.5|31428.5|31451|31431|31451|31431|31448.5|31428.5|6
1709820300000|2024-03-07 14:05:00|31449|31429|31448|31428|31451|31431|31446|31426|28
1709820600000|2024-03-07 14:10:00|31447.5|31427.5|31448|31428|31452.5|31432.5|31447.5|31427.5|22
1709820900000|2024-03-07 14:15:00|31452|31432|31453.5|31433.5|31453.5|31433.5|31451.5|31431.5|8
1709821200000|2024-03-07 14:20:00|31452.5|31432.5|31448.5|31428.5|31452.5|31432.5|31442|31422|27
1709821500000|2024-03-07 14:25:00|31449|31429|31441|31421|31450.5|31430.5|31441|31421|31
1709821800000|2024-03-07 14:30:00|31440.5|31420.5|31440.5|31420.5|31445.5|31425.5|31435|31415|31
1709822100000|2024-03-07 14:35:00|31440|31420|31440|31420|31441.5|31421.5|31438.5|31418.5|19
1709822400000|2024-03-07 14:40:00|31441.5|31421.5|31455|31435|31455.5|31435.5|31441.5|31421.5|28
1709822700000|2024-03-07 14:45:00|31454.5|31434.5|31455|31435|31456|31436|31454|31434|8
1709823000000|2024-03-07 14:50:00|31454.5|31434.5|31448|31428|31454.5|31434.5|31448|31428|13
1709823300000|2024-03-07 14:55:00|31448.5|31428.5|31447|31427|31448.5|31428.5|31446|31426|15
1709823600000|2024-03-07 15:00:00|31446.5|31426.5|31448|31428|31448|31428|31446.5|31426.5|14
1709823900000|2024-03-07 15:05:00|31448.5|31428.5|31451.5|31431.5|31451.5|31431.5|31448|31428|16
1709824200000|2024-03-07 15:10:00|31451|31431|31448.5|31428.5|31451.5|31431.5|31447|31427|29
1709824500000|2024-03-07 15:15:00|31448|31428|31442|31422|31448|31428|31442|31422|9
1709824800000|2024-03-07 15:20:00|31443|31423|31446|31426|31446.5|31426.5|31443|31423|14
1709825100000|2024-03-07 15:25:00|31445.5|31425.5|31443.5|31423.5|31447.5|31427.5|31443.5|31423.5|14
1709825400000|2024-03-07 15:30:00|31444.5|31424.5|31439.5|31419.5|31444.5|31424.5|31439.5|31419.5|12
1709825700000|2024-03-07 15:35:00|31438.5|31418.5|31432.5|31412.5|31438.5|31418.5|31432|31412|11
1709826000000|2024-03-07 15:40:00|31432|31412|31428|31408|31432|31412|31427.5|31407.5|22
1709826300000|2024-03-07 15:45:00|31427.5|31407.5|31423.5|31403.5|31428.5|31408.5|31423|31403|14
1709826600000|2024-03-07 15:50:00|31423|31403|31424|31404|31424.5|31404.5|31422.5|31402.5|7
1709826900000|2024-03-07 15:55:00|31427.5|31407.5|31427.5|31407.5|31428|31408|31424|31404|48
1709827200000|2024-03-07 16:00:00|31428|31408|31423|31403|31428|31408|31423|31403|11
1709827500000|2024-03-07 16:05:00|31423.5|31403.5|31427.5|31407.5|31428|31408|31423|31403|6
1709827800000|2024-03-07 16:10:00|31428|31408|31423.5|31403.5|31428|31408|31423.5|31403.5|11
1709828100000|2024-03-07 16:15:00|31424|31404|31424|31404|31425.5|31405.5|31423.5|31403.5|21
1709828400000|2024-03-07 16:20:00|31424.5|31404.5|31428.5|31408.5|31428.5|31408.5|31423.5|31403.5|9
1709828700000|2024-03-07 16:25:00|31430|31410|31422.5|31402.5|31439.5|31419.5|31422.5|31402.5|32
1709829000000|2024-03-07 16:30:00|31422|31402|31432|31412|31432|31412|31422|31402|29
1709829300000|2024-03-07 16:35:00|31431.5|31411.5|31429|31409|31432.5|31412.5|31428|31408|27
1709829600000|2024-03-07 16:40:00|31428.5|31408.5|31426.5|31406.5|31428.5|31408.5|31426|31406|10
1709829900000|2024-03-07 16:45:00|31427|31407|31422.5|31402.5|31434.5|31414.5|31405|31385|97
1709830200000|2024-03-07 16:50:00|31423|31403|31420.5|31400.5|31423|31403|31420.5|31400.5|9
1709830500000|2024-03-07 16:55:00|31414.5|31394.5|31407|31387|31414.5|31394.5|31404.5|31384.5|42
1709830800000|2024-03-07 17:00:00|31407.5|31387.5|31419|31399|31424.5|31404.5|31406.5|31386.5|51
1709831100000|2024-03-07 17:05:00|31418.5|31398.5|31409.5|31389.5|31418.5|31398.5|31409.5|31389.5|21
1709831400000|2024-03-07 17:10:00|31410|31390|31410.5|31390.5|31411|31391|31409.5|31389.5|12
1709831700000|2024-03-07 17:15:00|31410|31390|31409|31389|31410|31390|31408.5|31388.5|15
1709832000000|2024-03-07 17:20:00|31408.5|31388.5|31409|31389|31409|31389|31408.5|31388.5|6
1709832300000|2024-03-07 17:25:00|31409.5|31389.5|31412|31392|31412.5|31392.5|31409.5|31389.5|13
1709832600000|2024-03-07 17:30:00|31411.5|31391.5|31421|31401|31421|31401|31411|31391|14
1709832900000|2024-03-07 17:35:00|31421.5|31401.5|31421|31401|31421.5|31401.5|31420|31400|10
1709833200000|2024-03-07 17:40:00|31420.5|31400.5|31426|31406|31427|31407|31420.5|31400.5|11
1709833500000|2024-03-07 17:45:00|31426.5|31406.5|31424.5|31404.5|31426.5|31406.5|31424.5|31404.5|9
1709833800000|2024-03-07 17:50:00|31424|31404|31423.5|31403.5|31425.5|31405.5|31422|31402|16
1709834100000|2024-03-07 17:55:00|31423|31403|31418|31398|31423.5|31403.5|31417.5|31397.5|9
1709834400000|2024-03-07 18:00:00|31417.5|31397.5|31409.5|31389.5|31417.5|31397.5|31409.5|31389.5|19
1709834700000|2024-03-07 18:05:00|31410|31390|31407.5|31387.5|31411|31391|31407|31387|31
1709835000000|2024-03-07 18:10:00|31408|31388|31416.5|31396.5|31416.5|31396.5|31407.5|31387.5|21
1709835300000|2024-03-07 18:15:00|31416|31396|31418.5|31398.5|31419|31399|31416|31396|7
1709835600000|2024-03-07 18:20:00|31419|31399|31419|31399|31419|31399|31418.5|31398.5|11
1709836200000|2024-03-07 18:30:00|31418.5|31398.5|31415|31395|31420|31400|31411|31391|21
1709836500000|2024-03-07 18:35:00|31415.5|31395.5|31416|31396|31416|31396|31414.5|31394.5|10
1709836800000|2024-03-07 18:40:00|31416.5|31396.5|31415|31395|31416.5|31396.5|31415|31395|3
1709837100000|2024-03-07 18:45:00|31415.5|31395.5|31421|31386|31422.5|31395.5|31415.5|31386|5
1709837400000|2024-03-07 18:50:00|31420.5|31385.5|31414|31394|31423|31394.5|31412.5|31382.5|31
1709837700000|2024-03-07 18:55:00|31413.5|31393.5|31417|31397|31417|31397|31413.5|31393.5|13
1709838000000|2024-03-07 19:00:00|31416.5|31396.5|31416.5|31396.5|31417.5|31397.5|31416.5|31396.5|7
1709838300000|2024-03-07 19:05:00|31417|31397|31416.5|31396.5|31417|31397|31416.5|31396.5|2
1709838600000|2024-03-07 19:10:00|31417|31397|31416.5|31396.5|31417|31397|31416.5|31396.5|10
1709838900000|2024-03-07 19:15:00|31417|31397|31417|31397|31417.5|31397.5|31416|31396|15
1709839200000|2024-03-07 19:20:00|31417.5|31397.5|31417|31397|31417.5|31397.5|31416.5|31396.5|4
1709839500000|2024-03-07 19:25:00|31416.5|31396.5|31414|31394|31417.5|31397.5|31414|31394|13
1709839800000|2024-03-07 19:30:00|31415|31395|31411|31391|31415|31395|31410.5|31390.5|22
1709840100000|2024-03-07 19:35:00|31410.5|31390.5|31411|31391|31412|31392|31410.5|31390.5|20
1709840400000|2024-03-07 19:40:00|31409|31389|31408.5|31388.5|31409|31389|31406.5|31386.5|21
1709840700000|2024-03-07 19:45:00|31408|31388|31407.5|31387.5|31408.5|31388.5|31407.5|31387.5|14
1709841000000|2024-03-07 19:50:00|31408|31388|31407|31387|31408.5|31388.5|31406.5|31386.5|22
1709841300000|2024-03-07 19:55:00|31407.5|31387.5|31407.5|31387.5|31407.5|31387.5|31407|31387|3
1709841600000|2024-03-07 20:00:00|31408|31388|31410|31390|31414|31394|31407.5|31387.5|12
1709841900000|2024-03-07 20:05:00|31410.5|31390.5|31411.5|31391.5|31415|31395|31410.5|31390.5|9
1709842500000|2024-03-07 20:15:00|31411|31391|31411|31391|31411.5|31391.5|31410.5|31390.5|7
1709842800000|2024-03-07 20:20:00|31411.5|31391.5|31411.5|31391.5|31411.5|31391.5|31410.5|31390.5|13
1709843100000|2024-03-07 20:25:00|31411|31391|31407|31387|31412.5|31392.5|31407|31387|15
1709843400000|2024-03-07 20:30:00|31406.5|31386.5|31405|31385|31410.5|31390.5|31405|31385|10
1709843700000|2024-03-07 20:35:00|31405.5|31385.5|31407|31387|31407.5|31387.5|31405.5|31385.5|12
1709844000000|2024-03-07 20:40:00|31409.5|31389.5|31411|31391|31411.5|31391.5|31409.5|31389.5|8
1709844300000|2024-03-07 20:45:00|31410.5|31390.5|31407.5|31387.5|31411.5|31391.5|31407.5|31387.5|19
1709844600000|2024-03-07 20:50:00|31407|31387|31411|31391|31411|31391|31407|31387|7
1709844900000|2024-03-07 20:55:00|31410.5|31390.5|31407.5|31387.5|31410.5|31390.5|31407|31387|5
1709863200000|2024-03-08 02:00:00|31418|31398|31436.5|31416.5|31436.5|31416.5|31417|31397|51
1709863500000|2024-03-08 02:05:00|31437|31417|31442|31422|31444|31424|31436|31416|49
1709863800000|2024-03-08 02:10:00|31442.5|31422.5|31438|31418|31447.5|31427.5|31437.5|31417.5|40
1709864100000|2024-03-08 02:15:00|31438.5|31418.5|31436.5|31416.5|31438.5|31418.5|31436|31416|19
1709864400000|2024-03-08 02:20:00|31434.5|31414.5|31428|31408|31434.5|31414.5|31423.5|31403.5|26
1709864700000|2024-03-08 02:25:00|31428.5|31408.5|31435|31415|31441.5|31421.5|31426.5|31406.5|61
1709865000000|2024-03-08 02:30:00|31435.5|31415.5|31436|31416|31437|31417|31434|31414|23
1709865300000|2024-03-08 02:35:00|31435.5|31415.5|31432|31412|31435.5|31415.5|31430|31410|19
1709865600000|2024-03-08 02:40:00|31433|31413|31423.5|31403.5|31433|31413|31423|31403|14
1709865900000|2024-03-08 02:45:00|31424|31404|31433|31413|31434.5|31414.5|31422|31402|28
1709866200000|2024-03-08 02:50:00|31432.5|31412.5|31429.5|31409.5|31432.5|31412.5|31428|31408|31
1709866500000|2024-03-08 02:55:00|31430|31410|31429|31409|31432.5|31412.5|31428|31408|30
1709866800000|2024-03-08 03:00:00|31428.5|31408.5|31430.5|31410.5|31431.5|31411.5|31428.5|31408.5|20
1709867100000|2024-03-08 03:05:00|31431.5|31411.5|31427|31407|31431.5|31411.5|31426.5|31406.5|20
1709867400000|2024-03-08 03:10:00|31426.5|31406.5|31426.5|31406.5|31428|31408|31420|31400|38
1709867700000|2024-03-08 03:15:00|31426|31406|31428.5|31408.5|31428.5|31408.5|31423.5|31403.5|20
1709868000000|2024-03-08 03:20:00|31429|31409|31437.5|31417.5|31438.5|31418.5|31429|31409|16
1709868300000|2024-03-08 03:25:00|31438|31418|31432.5|31412.5|31438.5|31418.5|31432.5|31412.5|15
1709868600000|2024-03-08 03:30:00|31433|31413|31428|31408|31433|31413|31427.5|31407.5|13
1709868900000|2024-03-08 03:35:00|31427.5|31407.5|31433.5|31413.5|31433.5|31413.5|31427.5|31407.5|14
1709869200000|2024-03-08 03:40:00|31433|31413|31433|31413|31433.5|31413.5|31432.5|31412.5|11
1709869500000|2024-03-08 03:45:00|31432.5|31412.5|31432.5|31412.5|31433|31413|31428|31408|19
1709869800000|2024-03-08 03:50:00|31431.5|31411.5|31429.5|31409.5|31431.5|31411.5|31429.5|31409.5|7
1709870100000|2024-03-08 03:55:00|31429|31409|31427.5|31407.5|31429|31409|31427.5|31407.5|18
1709870400000|2024-03-08 04:00:00|31428|31408|31419.5|31399.5|31428|31408|31418|31398|19
1709870700000|2024-03-08 04:05:00|31418.5|31398.5|31418|31398|31419.5|31399.5|31417.5|31397.5|24
1709871000000|2024-03-08 04:10:00|31415|31395|31405|31385|31415|31395|31404.5|31384.5|28
1709871300000|2024-03-08 04:15:00|31404.5|31384.5|31404|31384|31406.5|31386.5|31402.5|31382.5|14
1709871600000|2024-03-08 04:20:00|31403.5|31383.5|31402.5|31382.5|31404.5|31384.5|31402.5|31382.5|11
1709871900000|2024-03-08 04:25:00|31403|31383|31402|31382|31403|31383|31402|31382|5
1709872200000|2024-03-08 04:30:00|31402.5|31382.5|31404|31384|31404|31384|31402|31382|9
1709872500000|2024-03-08 04:35:00|31404.5|31384.5|31407.5|31387.5|31407.5|31387.5|31404|31384|10
1709872800000|2024-03-08 04:40:00|31408|31388|31409|31389|31410.5|31390.5|31406|31386|24
1709873100000|2024-03-08 04:45:00|31409.5|31389.5|31409.5|31389.5|31410.5|31390.5|31409|31389|14
1709873400000|2024-03-08 04:50:00|31409|31389|31405|31385|31410.5|31390.5|31405|31385|13
1709873700000|2024-03-08 04:55:00|31411.5|31391.5|31414|31394|31415|31395|31411.5|31391.5|14
1709874000000|2024-03-08 05:00:00|31413.5|31393.5|31403.5|31383.5|31413.5|31393.5|31403|31383|17
1709874300000|2024-03-08 05:05:00|31402.5|31382.5|31397.5|31377.5|31402.5|31382.5|31397|31377|9
1709874600000|2024-03-08 05:10:00|31402.5|31382.5|31404|31384|31405.5|31385.5|31402|31382|10
1709874900000|2024-03-08 05:15:00|31408.5|31388.5|31409|31389|31409.5|31389.5|31408.5|31388.5|13
1709875200000|2024-03-08 05:20:00|31406|31386|31405|31385|31406|31386|31404.5|31384.5|10
1709875500000|2024-03-08 05:25:00|31404.5|31384.5|31409|31389|31410|31390|31404.5|31384.5|25
1709875800000|2024-03-08 05:30:00|31408.5|31388.5|31409|31389|31410|31390|31406.5|31386.5|20
1709876100000|2024-03-08 05:35:00|31407|31387|31407.5|31387.5|31407.5|31387.5|31406.5|31386.5|6
1709876400000|2024-03-08 05:40:00|31407|31387|31404.5|31384.5|31407.5|31387.5|31403.5|31383.5|26
1709876700000|2024-03-08 05:45:00|31404|31384|31403.5|31383.5|31405.5|31385.5|31403.5|31383.5|10
1709877000000|2024-03-08 05:50:00|31404|31384|31397.5|31377.5|31404.5|31384.5|31397.5|31377.5|18
1709877300000|2024-03-08 05:55:00|31398.5|31378.5|31391|31371|31398.5|31378.5|31391|31371|13
1709877600000|2024-03-08 06:00:00|31390.5|31370.5|31381.5|31361.5|31392|31372|31375.5|31355.5|41
1709877900000|2024-03-08 06:05:00|31382.5|31362.5|31380|31360|31388.5|31368.5|31379.5|31359.5|37
1709878200000|2024-03-08 06:10:00|31381|31361|31378.5|31358.5|31382|31362|31373.5|31353.5|38
1709878500000|2024-03-08 06:15:00|31381.5|31361.5|31366|31346|31385.5|31363|31356|31329|72
1709878800000|2024-03-08 06:20:00|31366.5|31346.5|31377.5|31357.5|31387|31359|31360.5|31340.5|42
1709879100000|2024-03-08 06:25:00|31377|31357|31365|31345|31377.5|31357.5|31364.5|31344.5|26
1709879400000|2024-03-08 06:30:00|31364.5|31344.5|31356|31336|31364.5|31344.5|31354|31334|36
1709879700000|2024-03-08 06:35:00|31356.5|31336.5|31350.5|31330.5|31357|31337|31348.5|31328.5|36
1709880000000|2024-03-08 06:40:00|31352.5|31332.5|31356.5|31336.5|31360.5|31340.5|31352.5|31332.5|31
1709880300000|2024-03-08 06:45:00|31356|31336|31360.5|31340.5|31361|31341|31352.5|31332.5|45
1709880600000|2024-03-08 06:50:00|31358.5|31338.5|31351.5|31331.5|31360|31340|31351.5|31331.5|32
1709880900000|2024-03-08 06:55:00|31353.5|31333.5|31357|31337|31359.5|31339.5|31353.5|31333.5|15
1709881200000|2024-03-08 07:00:00|31356.5|31336.5|31354.5|31334.5|31358.5|31338.5|31354.5|31334.5|22
1709881500000|2024-03-08 07:05:00|31355|31335|31343.5|31323.5|31355|31335|31340.5|31320.5|85
1709881800000|2024-03-08 07:10:00|31344.5|31324.5|31340.5|31320.5|31344.5|31324.5|31337.5|31317.5|57
1709882100000|2024-03-08 07:15:00|31341|31321|31344|31324|31344|31324|31339.5|31319.5|44
1709882400000|2024-03-08 07:20:00|31343.5|31323.5|31353|31333|31353.5|31333.5|31343|31323|33
1709882700000|2024-03-08 07:25:00|31352.5|31332.5|31352.5|31332.5|31353|31333|31345.5|31325.5|25
1709883000000|2024-03-08 07:30:00|31353|31333|31350|31330|31354.5|31334.5|31350|31330|17
1709883300000|2024-03-08 07:35:00|31349.5|31329.5|31341.5|31321.5|31350|31330|31341.5|31321.5|22
1709883600000|2024-03-08 07:40:00|31341|31321|31318|31298|31341|31321|31316|31281|52
1709883900000|2024-03-08 07:45:00|31319|31299|31324|31304|31329|31309|31319|31299|71
1709884200000|2024-03-08 07:50:00|31324.5|31304.5|31335.5|31315.5|31340|31320|31324.5|31304.5|54
1709884500000|2024-03-08 07:55:00|31337.5|31317.5|31339.5|31319.5|31342|31322|31333|31313|36
1709884800000|2024-03-08 08:00:00|31340|31320|31340|31320|31341|31321|31337.5|31317.5|25
1709885100000|2024-03-08 08:05:00|31340.5|31320.5|31344|31324|31347|31327|31339.5|31319.5|41
1709885400000|2024-03-08 08:10:00|31345|31325|31342.5|31322.5|31352|31332|31342.5|31322.5|35
1709885700000|2024-03-08 08:15:00|31338|31318|31345.5|31325.5|31346.5|31326.5|31337.5|31317.5|16
1709886000000|2024-03-08 08:20:00|31346|31326|31347.5|31327.5|31347.5|31327.5|31345|31325|22
1709886300000|2024-03-08 08:25:00|31348|31328|31343.5|31323.5|31349|31329|31343.5|31323.5|13
1709886600000|2024-03-08 08:30:00|31343|31323|31339|31319|31343|31323|31338.5|31318.5|13
1709886900000|2024-03-08 08:35:00|31342|31322|31342|31322|31342.5|31322.5|31342|31322|3
1709887200000|2024-03-08 08:40:00|31341.5|31321.5|31342.5|31322.5|31342.5|31322.5|31341|31321|5
1709888100000|2024-03-08 08:55:00|31343|31323|31341|31321|31344.5|31324.5|31341|31321|22
1709888400000|2024-03-08 09:00:00|31341.5|31321.5|31344.5|31324.5|31345|31325|31341.5|31321.5|12
1709888700000|2024-03-08 09:05:00|31346.5|31326.5|31345|31325|31347.5|31327.5|31344|31324|12
1709889000000|2024-03-08 09:10:00|31344.5|31324.5|31343|31323|31345.5|31325.5|31343|31323|15
1709889300000|2024-03-08 09:15:00|31342.5|31322.5|31344|31324|31345|31325|31342|31322|15
1709889600000|2024-03-08 09:20:00|31343.5|31323.5|31344.5|31324.5|31345.5|31325.5|31342.5|31322.5|11
1709889900000|2024-03-08 09:25:00|31344|31324|31326|31306|31344|31324|31322.5|31302.5|58
1709890200000|2024-03-08 09:30:00|31325.5|31305.5|31311|31291|31325.5|31305.5|31311|31291|28
1709890500000|2024-03-08 09:35:00|31311.5|31291.5|31305.5|31285.5|31314.5|31294.5|31305.5|31285.5|17
1709890800000|2024-03-08 09:40:00|31305|31285|31304.5|31284.5|31306.5|31286.5|31303|31283|25
1709891100000|2024-03-08 09:45:00|31304|31284|31294.5|31274.5|31305|31285|31293|31273|55
1709891400000|2024-03-08 09:50:00|31295|31275|31303|31283|31305.5|31285.5|31294.5|31274.5|31
1709891700000|2024-03-08 09:55:00|31303.5|31283.5|31321|31301|31321|31301|31303.5|31283.5|20
1709892000000|2024-03-08 10:00:00|31322.5|31302.5|31325|31305|31326|31306|31322.5|31302.5|30
1709892300000|2024-03-08 10:05:00|31325.5|31305.5|31322.5|31302.5|31327.5|31307.5|31322.5|31302.5|22
1709892600000|2024-03-08 10:10:00|31321.5|31301.5|31323.5|31303.5|31324|31304|31321|31301|27
1709892900000|2024-03-08 10:15:00|31322.5|31302.5|31326|31306|31326.5|31306.5|31319|31299|40
1709893200000|2024-03-08 10:20:00|31325.5|31305.5|31321.5|31301.5|31327|31307|31321|31301|25
1709893500000|2024-03-08 10:25:00|31322|31302|31328.5|31308.5|31330.5|31310.5|31322|31302|44
1709893800000|2024-03-08 10:30:00|31329|31309|31326|31306|31330|31310|31325.5|31305.5|70
1709894100000|2024-03-08 10:35:00|31326.5|31306.5|31324.5|31304.5|31327.5|31307.5|31323.5|31303.5|27
1709894400000|2024-03-08 10:40:00|31325|31305|31326|31306|31326|31306|31322.5|31302.5|42
1709894700000|2024-03-08 10:45:00|31326.5|31306.5|31331|31311|31335.5|31315.5|31326|31306|29
1709895000000|2024-03-08 10:50:00|31331.5|31311.5|31330.5|31310.5|31333.5|31313.5|31330|31310|25
1709895300000|2024-03-08 10:55:00|31330|31310|31331.5|31311.5|31332|31312|31329|31309|28
1709895600000|2024-03-08 11:00:00|31333.5|31313.5|31333.5|31313.5|31334|31314|31333|31313|5
1709896200000|2024-03-08 11:10:00|31334|31314|31334|31314|31334|31314|31334|31314|1
1709896500000|2024-03-08 11:15:00|31334.5|31314.5|31334|31314|31334.5|31314.5|31334|31314|2
1709896800000|2024-03-08 11:20:00|31334.5|31314.5|31330.5|31310.5|31334.5|31314.5|31330|31310|23
1709897100000|2024-03-08 11:25:00|31331|31311|31333|31313|31334|31314|31330|31310|14
1709897400000|2024-03-08 11:30:00|31333.5|31313.5|31333.5|31313.5|31334|31314|31333|31313|9
1709897700000|2024-03-08 11:35:00|31334|31314|31333.5|31313.5|31334|31314|31333|31313|4
1709898000000|2024-03-08 11:40:00|31334|31314|31333.5|31313.5|31334|31314|31333.5|31313.5|10
1709898300000|2024-03-08 11:45:00|31334|31314|31336|31316|31341|31321|31333.5|31313.5|23
1709898600000|2024-03-08 11:50:00|31336.5|31316.5|31338.5|31318.5|31338.5|31318.5|31335.5|31315.5|10
1709898900000|2024-03-08 11:55:00|31339|31319|31336.5|31316.5|31343.5|31323.5|31336.5|31316.5|25
1709899200000|2024-03-08 12:00:00|31337.5|31317.5|31325.5|31290.5|31340|31320|31322|31290.5|32
1709899500000|2024-03-08 12:05:00|31328|31293|31333|31313|31333|31313|31320.5|31293|15
1709899800000|2024-03-08 12:10:00|31333.5|31313.5|31334.5|31314.5|31335|31315|31332.5|31312.5|21
1709900100000|2024-03-08 12:15:00|31335|31315|31333.5|31313.5|31335.5|31315.5|31333.5|31313.5|10
1709900400000|2024-03-08 12:20:00|31333|31313|31335.5|31315.5|31335.5|31315.5|31332.5|31312.5|14
1709900700000|2024-03-08 12:25:00|31336|31316|31342.5|31322.5|31342.5|31322.5|31336|31316|12
1709901000000|2024-03-08 12:30:00|31342|31322|31336|31316|31343|31323|31335|31315|24
1709901300000|2024-03-08 12:35:00|31336.5|31316.5|31344.5|31324.5|31347.5|31327.5|31336|31316|16
1709901600000|2024-03-08 12:40:00|31345|31325|31345|31325|31347.5|31327.5|31341.5|31321.5|29
1709901900000|2024-03-08 12:45:00|31344.5|31324.5|31353.5|31333.5|31354.5|31334.5|31343.5|31323.5|23
1709902200000|2024-03-08 12:50:00|31353|31333|31351.5|31331.5|31353.5|31333.5|31348|31328|24
1709902500000|2024-03-08 12:55:00|31354.5|31334.5|31356.5|31336.5|31359|31339|31354|31334|10
1709902800000|2024-03-08 13:00:00|31357|31337|31349.5|31329.5|31357|31337|31348|31328|41
1709903100000|2024-03-08 13:05:00|31350|31330|31352.5|31332.5|31355|31335|31349.5|31329.5|24
1709903400000|2024-03-08 13:10:00|31352|31332|31355|31335|31355.5|31335.5|31350.5|31330.5|22
1709903700000|2024-03-08 13:15:00|31354.5|31334.5|31359|31339|31367|31347|31349|31329|60
1709904000000|2024-03-08 13:20:00|31363|31343|31362.5|31342.5|31366|31346|31359|31339|47
1709904300000|2024-03-08 13:25:00|31369|31349|31386|31344|31388.5|31353|31365|31323|75
1709904600000|2024-03-08 13:30:00|31390.5|31348.5|31343|31304|31417.5|31375.5|31310.5|31268.5|204
1709904900000|2024-03-08 13:35:00|31342|31303|31301.5|31266.5|31344|31306|31301.5|31266.5|135
1709905200000|2024-03-08 13:40:00|31302|31267|31269.5|31234.5|31302|31267|31254|31219|116
1709905500000|2024-03-08 13:45:00|31271|31236|31300.5|31265.5|31306.5|31271.5|31271|31236|106
1709905800000|2024-03-08 13:50:00|31301|31266|31303|31283|31304|31284|31292.5|31257.5|70
1709906100000|2024-03-08 13:55:00|31302.5|31282.5|31319|31299|31325.5|31304.5|31302.5|31282.5|75
1709906400000|2024-03-08 14:00:00|31320|31300|31311.5|31291.5|31329.5|31302|31311.5|31282|91
1709906700000|2024-03-08 14:05:00|31312|31292|31324|31304|31324.5|31304.5|31312|31292|46
1709907000000|2024-03-08 14:10:00|31323.5|31303.5|31323|31303|31323.5|31303.5|31317.5|31297.5|24
1709907300000|2024-03-08 14:15:00|31323.5|31303.5|31329.5|31309.5|31360.5|31325.5|31323|31303|85
1709907600000|2024-03-08 14:20:00|31329|31309|31324|31304|31329.5|31309.5|31315.5|31295.5|39
1709907900000|2024-03-08 14:25:00|31324.5|31304.5|31326|31306|31334.5|31314.5|31322|31302|66
1709908200000|2024-03-08 14:30:00|31326.5|31306.5|31306.5|31286.5|31327|31307|31306.5|31286.5|38
1709908500000|2024-03-08 14:35:00|31307.5|31287.5|31318|31298|31327.5|31299.5|31285|31265|71
1709908800000|2024-03-08 14:40:00|31318.5|31298.5|31311|31291|31318.5|31298.5|31297.5|31277.5|43
1709909100000|2024-03-08 14:45:00|31310.5|31290.5|31303|31283|31311.5|31291.5|31297|31277|37
1709909400000|2024-03-08 14:50:00|31303.5|31283.5|31303|31283|31305|31285|31298.5|31278.5|27
1709909700000|2024-03-08 14:55:00|31302.5|31282.5|31307.5|31287.5|31308|31288|31301.5|31281.5|12
1709910000000|2024-03-08 15:00:00|31306|31286|31304|31284|31306|31286|31303|31283|21
1709910300000|2024-03-08 15:05:00|31303.5|31283.5|31304|31284|31304|31284|31302|31282|13
1709910600000|2024-03-08 15:10:00|31305.5|31285.5|31314|31294|31314|31294|31304|31284|12
1709910900000|2024-03-08 15:15:00|31317.5|31297.5|31334.5|31314.5|31335.5|31315.5|31308.5|31288.5|36
1709911200000|2024-03-08 15:20:00|31334|31314|31334|31314|31340|31320|31324|31304|31
1709911500000|2024-03-08 15:25:00|31336|31316|31331.5|31311.5|31337|31317|31327.5|31307.5|44
1709911800000|2024-03-08 15:30:00|31332|31312|31320.5|31300.5|31332|31312|31317|31297|22
1709912100000|2024-03-08 15:35:00|31321.5|31301.5|31316|31296|31332|31302.5|31307.5|31287.5|43
1709912400000|2024-03-08 15:40:00|31317.5|31297.5|31309|31289|31318.5|31298.5|31305.5|31285.5|29
1709912700000|2024-03-08 15:45:00|31308.5|31288.5|31305|31285|31309|31289|31304.5|31284.5|20
1709913000000|2024-03-08 15:50:00|31304.5|31284.5|31301|31281|31308.5|31288.5|31300.5|31280.5|24
1709913300000|2024-03-08 15:55:00|31300.5|31280.5|31288.5|31268.5|31300.5|31280.5|31288.5|31268.5|24
1709913600000|2024-03-08 16:00:00|31289|31269|31303|31283|31305.5|31285.5|31288.5|31268.5|32
1709913900000|2024-03-08 16:05:00|31303.5|31283.5|31304|31284|31305|31285|31303|31283|21
1709914200000|2024-03-08 16:10:00|31304.5|31284.5|31314|31294|31314.5|31294.5|31304|31284|22
1709914500000|2024-03-08 16:15:00|31313.5|31293.5|31316|31296|31316|31296|31313|31293|17
1709914800000|2024-03-08 16:20:00|31322|31302|31316.5|31296.5|31327|31307|31316.5|31296.5|27
1709915100000|2024-03-08 16:25:00|31317|31297|31331|31311|31331|31311|31317|31297|26
1709915400000|2024-03-08 16:30:00|31330.5|31310.5|31335.5|31315.5|31337|31317|31329.5|31309.5|34
1709915700000|2024-03-08 16:35:00|31335|31315|31336.5|31316.5|31339|31319|31335|31315|23
1709916000000|2024-03-08 16:40:00|31337|31317|31340|31320|31344|31324|31335|31315|25
1709916300000|2024-03-08 16:45:00|31340.5|31320.5|31347.5|31327.5|31347.5|31327.5|31338|31318|32
1709916600000|2024-03-08 16:50:00|31347|31327|31352.5|31332.5|31353.5|31333.5|31343|31323|44
1709916900000|2024-03-08 16:55:00|31352|31332|31349.5|31329.5|31352.5|31332.5|31349.5|31329.5|22
1709917200000|2024-03-08 17:00:00|31349|31329|31339|31319|31349|31329|31338.5|31318.5|54
1709917500000|2024-03-08 17:05:00|31336.5|31316.5|31338|31318|31340|31320|31335.5|31315.5|64
1709917800000|2024-03-08 17:10:00|31337.5|31317.5|31328|31308|31339.5|31319.5|31328|31308|19
1709918100000|2024-03-08 17:15:00|31327.5|31307.5|31331|31311|31331|31311|31326.5|31306.5|30
1709918400000|2024-03-08 17:20:00|31333.5|31313.5|31336|31316|31337|31317|31333|31313|16
1709918700000|2024-03-08 17:25:00|31335.5|31315.5|31329.5|31309.5|31335.5|31315.5|31329.5|31309.5|13
1709919000000|2024-03-08 17:30:00|31329|31309|31330|31310|31332|31312|31328.5|31308.5|14
1709919300000|2024-03-08 17:35:00|31329.5|31309.5|31337|31317|31337|31317|31329.5|31309.5|15
1709919600000|2024-03-08 17:40:00|31337.5|31317.5|31343.5|31323.5|31344|31324|31337.5|31317.5|39
1709919900000|2024-03-08 17:45:00|31344|31324|31343|31323|31344.5|31324.5|31343|31323|5
1709920200000|2024-03-08 17:50:00|31343.5|31323.5|31348.5|31328.5|31351|31331|31342.5|31322.5|27
1709920500000|2024-03-08 17:55:00|31349|31329|31365.5|31330.5|31366|31343.5|31349|31329|39
1709920800000|2024-03-08 18:00:00|31366|31331|31367|31347|31368.5|31347|31360|31330.5|35
1709921100000|2024-03-08 18:05:00|31367.5|31347.5|31362.5|31342.5|31368|31348|31357.5|31337.5|33
1709921400000|2024-03-08 18:10:00|31366|31346|31368|31348|31368.5|31348.5|31366|31346|9
1709921700000|2024-03-08 18:15:00|31368.5|31348.5|31374|31354|31374.5|31354.5|31367.5|31347.5|20
1709922300000|2024-03-08 18:25:00|31370|31350|31372.5|31352.5|31372.5|31352.5|31370|31350|5
1709922600000|2024-03-08 18:30:00|31372|31352|31369.5|31349.5|31377.5|31357.5|31369|31349|29
1709922900000|2024-03-08 18:35:00|31369|31349|31371.5|31351.5|31371.5|31351.5|31364|31344|19
1709923200000|2024-03-08 18:40:00|31371|31351|31372.5|31352.5|31372.5|31352.5|31371|31351|6
1709923500000|2024-03-08 18:45:00|31379|31359|31380|31360|31381.5|31361.5|31379|31359|11
1709923800000|2024-03-08 18:50:00|31379.5|31359.5|31382|31362|31382|31362|31379|31359|24
1709924100000|2024-03-08 18:55:00|31381.5|31361.5|31379.5|31359.5|31382|31362|31379|31359|17
1709924400000|2024-03-08 19:00:00|31380|31360|31371|31351|31380|31360|31371|31351|18
1709924700000|2024-03-08 19:05:00|31370.5|31350.5|31365|31345|31372|31352|31365|31345|21
1709925000000|2024-03-08 19:10:00|31365.5|31345.5|31367|31347|31367|31347|31365.5|31345.5|8
1709925300000|2024-03-08 19:15:00|31366.5|31346.5|31367.5|31347.5|31370.5|31350.5|31365.5|31345.5|21
1709925600000|2024-03-08 19:20:00|31367|31347|31358|31338|31367|31347|31358|31338|27
1709925900000|2024-03-08 19:25:00|31358.5|31338.5|31358|31338|31360.5|31340.5|31357.5|31337.5|66
1709926200000|2024-03-08 19:30:00|31358.5|31338.5|31359|31339|31361.5|31341.5|31356|31336|39
1709926500000|2024-03-08 19:35:00|31359.5|31339.5|31354.5|31334.5|31362.5|31340|31354|31327|35
1709926800000|2024-03-08 19:40:00|31355|31335|31359|31339|31359.5|31339.5|31353.5|31333.5|35
1709927100000|2024-03-08 19:45:00|31358.5|31338.5|31351.5|31331.5|31358.5|31338.5|31351.5|31331.5|29
1709927400000|2024-03-08 19:50:00|31351|31331|31352.5|31332.5|31353.5|31333.5|31351|31331|23
1709927700000|2024-03-08 19:55:00|31352|31332|31352.5|31332.5|31353.5|31333.5|31351.5|31331.5|24
1709928000000|2024-03-08 20:00:00|31352|31332|31352|31332|31353.5|31333.5|31349.5|31329.5|22
1709928300000|2024-03-08 20:05:00|31352.5|31332.5|31353|31333|31353.5|31333.5|31352.5|31332.5|12
1709928600000|2024-03-08 20:10:00|31352.5|31332.5|31353.5|31333.5|31354|31334|31352.5|31332.5|13
1709928900000|2024-03-08 20:15:00|31353|31333|31352.5|31332.5|31353.5|31333.5|31352.5|31332.5|8
1709929200000|2024-03-08 20:20:00|31352|31332|31353.5|31333.5|31353.5|31333.5|31351|31331|17
1709929500000|2024-03-08 20:25:00|31354|31334|31355|31335|31355.5|31335.5|31353.5|31333.5|9
1709929800000|2024-03-08 20:30:00|31355.5|31335.5|31365|31345|31370.5|31345|31355.5|31330.5|27
1709930100000|2024-03-08 20:35:00|31365.5|31345.5|31365.5|31345.5|31366|31346|31365|31345|7
1709930400000|2024-03-08 20:40:00|31366|31346|31366|31346|31366|31346|31366|31346|1
1709930700000|2024-03-08 20:45:00|31366.5|31346.5|31371.5|31336.5|31376.5|31349|31366|31336|23
1709931000000|2024-03-08 20:50:00|31372|31337|31370|31335|31372|31337|31369.5|31334.5|14
1709931300000|2024-03-08 20:55:00|31363|31343|31363.5|31343.5|31363.5|31343.5|31362|31342|12
1710122400000|2024-03-11 02:00:00|31392|31372|31398.5|31378.5|31400.5|31380.5|31392|31372|19
1710122700000|2024-03-11 02:05:00|31399|31379|31397|31377|31400|31380|31397|31377|14
1710123000000|2024-03-11 02:10:00|31396.5|31376.5|31417|31397|31417.5|31397.5|31396.5|31376.5|72
1710123300000|2024-03-11 02:15:00|31416|31396|31407.5|31387.5|31417|31397|31404.5|31384.5|46
1710123600000|2024-03-11 02:20:00|31410|31390|31415|31395|31420.5|31400.5|31410|31390|40
1710123900000|2024-03-11 02:25:00|31415.5|31395.5|31417|31397|31417|31397|31415.5|31395.5|12
1710124200000|2024-03-11 02:30:00|31416.5|31396.5|31417|31397|31417|31397|31416.5|31396.5|2
1710124500000|2024-03-11 02:35:00|31421|31401|31430|31410|31431|31411|31421|31401|15
1710124800000|2024-03-11 02:40:00|31430.5|31410.5|31442|31422|31442|31422|31428.5|31408.5|21
1710125100000|2024-03-11 02:45:00|31441|31421|31436|31416|31444.5|31424.5|31435.5|31415.5|33
1710125400000|2024-03-11 02:50:00|31436.5|31416.5|31436.5|31416.5|31438|31418|31433|31413|33
1710125700000|2024-03-11 02:55:00|31436|31416|31434|31414|31436|31416|31430|31410|40
1710126000000|2024-03-11 03:00:00|31433.5|31413.5|31437|31417|31437|31417|31433.5|31413.5|16
1710126300000|2024-03-11 03:05:00|31437.5|31417.5|31437|31417|31442|31422|31437|31417|14
1710126600000|2024-03-11 03:10:00|31436.5|31416.5|31436.5|31416.5|31437|31417|31436.5|31416.5|5
1710126900000|2024-03-11 03:15:00|31436|31416|31436|31416|31437|31417|31435|31415|22
1710127500000|2024-03-11 03:25:00|31437.5|31417.5|31438|31418|31439|31419|31437.5|31417.5|4
1710127800000|2024-03-11 03:30:00|31439.5|31419.5|31439.5|31419.5|31441.5|31421.5|31439|31419|14
1710128100000|2024-03-11 03:35:00|31439|31419|31433|31413|31439|31419|31433|31413|26
1710128400000|2024-03-11 03:40:00|31433.5|31413.5|31430.5|31410.5|31434|31414|31430|31410|18
1710128700000|2024-03-11 03:45:00|31430|31410|31432.5|31412.5|31433|31413|31429.5|31409.5|11
1710129000000|2024-03-11 03:50:00|31431.5|31411.5|31432|31412|31432|31412|31430|31410|15
1710129300000|2024-03-11 03:55:00|31431.5|31411.5|31430.5|31410.5|31431.5|31411.5|31428.5|31408.5|26
1710129600000|2024-03-11 04:00:00|31431|31411|31434|31414|31435.5|31415.5|31431|31411|19
1710129900000|2024-03-11 04:05:00|31434.5|31414.5|31436|31416|31436.5|31416.5|31434|31414|17
1710130200000|2024-03-11 04:10:00|31436.5|31416.5|31437|31417|31437|31417|31436.5|31416.5|2
1710131100000|2024-03-11 04:25:00|31436|31416|31437|31417|31437|31417|31436|31416|3
1710131400000|2024-03-11 04:30:00|31436.5|31416.5|31436.5|31416.5|31436.5|31416.5|31436.5|31416.5|1
1710131700000|2024-03-11 04:35:00|31437|31417|31437|31417|31437|31417|31437|31417|1
1710132300000|2024-03-11 04:45:00|31436.5|31416.5|31436.5|31416.5|31437|31417|31436|31416|5
1710132600000|2024-03-11 04:50:00|31436|31416|31436|31416|31436|31416|31436|31416|1
1710132900000|2024-03-11 04:55:00|31434.5|31414.5|31434|31414|31436|31416|31432.5|31412.5|13
1710133200000|2024-03-11 05:00:00|31433.5|31413.5|31427.5|31407.5|31433.5|31413.5|31426|31406|26
1710133500000|2024-03-11 05:05:00|31428.5|31408.5|31429|31409|31429|31409|31427.5|31407.5|7
1710133800000|2024-03-11 05:10:00|31428.5|31408.5|31427.5|31407.5|31429.5|31409.5|31427.5|31407.5|18
1710134100000|2024-03-11 05:15:00|31428|31408|31425.5|31405.5|31431|31411|31425|31405|18
1710134400000|2024-03-11 05:20:00|31425|31405|31423.5|31403.5|31426|31406|31416.5|31396.5|27
1710134700000|2024-03-11 05:25:00|31424|31404|31422.5|31402.5|31424.5|31404.5|31422.5|31402.5|11
1710135000000|2024-03-11 05:30:00|31422|31402|31422|31402|31422.5|31402.5|31420.5|31400.5|16
1710135300000|2024-03-11 05:35:00|31422.5|31402.5|31420|31400|31423|31403|31417|31397|24
1710135600000|2024-03-11 05:40:00|31420.5|31400.5|31420|31400|31421|31401|31420|31400|4
1710135900000|2024-03-11 05:45:00|31419.5|31399.5|31417.5|31397.5|31421|31401|31417.5|31397.5|16
1710136200000|2024-03-11 05:50:00|31417|31397|31412|31392|31418|31398|31412|31392|16
1710136500000|2024-03-11 05:55:00|31411.5|31391.5|31413|31393|31413|31393|31396|31376|56
1710136800000|2024-03-11 06:00:00|31413.5|31393.5|31407.5|31387.5|31420|31400|31407.5|31387.5|42
1710137100000|2024-03-11 06:05:00|31411|31391|31406|31386|31413|31393|31406|31386|34
1710137400000|2024-03-11 06:10:00|31407|31387|31405.5|31385.5|31407|31387|31402.5|31382.5|31
1710137700000|2024-03-11 06:15:00|31405|31385|31405|31385|31408|31388|31400.5|31380.5|37
1710138000000|2024-03-11 06:20:00|31408|31388|31407|31387|31408|31388|31401|31381|22
1710138300000|2024-03-11 06:25:00|31406.5|31386.5|31406|31386|31406.5|31386.5|31402.5|31382.5|22
1710138600000|2024-03-11 06:30:00|31405.5|31385.5|31413.5|31393.5|31413.5|31393.5|31405.5|31385.5|26
1710138900000|2024-03-11 06:35:00|31409.5|31389.5|31409|31389|31409.5|31389.5|31408|31388|7
1710139200000|2024-03-11 06:40:00|31408|31388|31408.5|31388.5|31408.5|31388.5|31408|31388|2
1710139500000|2024-03-11 06:45:00|31408|31388|31407.5|31387.5|31408|31388|31407.5|31387.5|4
1710139800000|2024-03-11 06:50:00|31408|31388|31407|31387|31408|31388|31407|31387|9
1710140100000|2024-03-11 06:55:00|31406.5|31386.5|31393.5|31373.5|31407|31387|31393.5|31373.5|17
1710140400000|2024-03-11 07:00:00|31393|31373|31391.5|31371.5|31395.5|31375.5|31386.5|31366.5|29
1710140700000|2024-03-11 07:05:00|31392.5|31372.5|31388.5|31368.5|31394|31374|31388|31368|12
1710141000000|2024-03-11 07:10:00|31389|31369|31396.5|31376.5|31396.5|31376.5|31389|31369|16
1710141300000|2024-03-11 07:15:00|31396|31376|31401|31381|31401|31381|31394.5|31374.5|7
1710141600000|2024-03-11 07:20:00|31400.5|31380.5|31400.5|31380.5|31401|31381|31400.5|31380.5|3
1710141900000|2024-03-11 07:25:00|31400|31380|31399.5|31379.5|31401|31381|31393.5|31373.5|28
1710142200000|2024-03-11 07:30:00|31400|31380|31399.5|31379.5|31401|31381|31398|31378|26
1710142500000|2024-03-11 07:35:00|31400|31380|31409|31389|31409.5|31389.5|31399.5|31379.5|24
1710142800000|2024-03-11 07:40:00|31408.5|31388.5|31404|31384|31409.5|31389.5|31402.5|31382.5|33
1710143100000|2024-03-11 07:45:00|31403.5|31383.5|31395|31375|31404.5|31384.5|31395|31375|48
1710143400000|2024-03-11 07:50:00|31394.5|31374.5|31383|31363|31394.5|31374.5|31383|31363|45
1710143700000|2024-03-11 07:55:00|31380|31360|31369|31349|31380|31360|31368|31348|44
1710144000000|2024-03-11 08:00:00|31370|31350|31375|31355|31377|31357|31370|31350|66
1710144300000|2024-03-11 08:05:00|31374.5|31354.5|31376|31356|31377|31357|31374.5|31354.5|55
1710144600000|2024-03-11 08:10:00|31375|31355|31376.5|31356.5|31378.5|31358.5|31375|31355|10
1710144900000|2024-03-11 08:15:00|31377|31357|31377|31357|31378|31358|31376|31356|6
1710145200000|2024-03-11 08:20:00|31376.5|31356.5|31376.5|31356.5|31377.5|31357.5|31376.5|31356.5|37
1710145500000|2024-03-11 08:25:00|31378.5|31358.5|31383|31363|31383.5|31363.5|31378.5|31358.5|8
1710145800000|2024-03-11 08:30:00|31386.5|31366.5|31387|31367|31392|31372|31386.5|31366.5|23
1710146100000|2024-03-11 08:35:00|31386.5|31366.5|31388.5|31368.5|31388.5|31368.5|31386.5|31366.5|14
1710146400000|2024-03-11 08:40:00|31388|31368|31382.5|31362.5|31388|31368|31382|31362|31
1710146700000|2024-03-11 08:45:00|31382|31362|31383.5|31363.5|31383.5|31363.5|31381.5|31361.5|23
1710147000000|2024-03-11 08:50:00|31383|31363|31384.5|31364.5|31385|31365|31382|31362|58
1710147300000|2024-03-11 08:55:00|31384|31364|31385|31365|31386|31366|31383|31363|61
1710147600000|2024-03-11 09:00:00|31386|31366|31385|31365|31387|31367|31384|31364|28
1710147900000|2024-03-11 09:05:00|31386|31366|31382.5|31362.5|31386|31366|31382|31362|7
1710148200000|2024-03-11 09:10:00|31383|31363|31385|31365|31388.5|31368.5|31382.5|31362.5|14
1710148500000|2024-03-11 09:15:00|31384.5|31364.5|31386|31366|31387.5|31367.5|31384|31364|6
1710148800000|2024-03-11 09:20:00|31383|31363|31382|31362|31383|31363|31382|31362|5
1710149100000|2024-03-11 09:25:00|31377|31357|31373.5|31353.5|31377|31357|31373|31353|7
1710149700000|2024-03-11 09:35:00|31376.5|31356.5|31371.5|31351.5|31376.5|31356.5|31371|31351|4
1710150000000|2024-03-11 09:40:00|31368.5|31348.5|31369|31349|31369.5|31349.5|31367.5|31347.5|23
1710150300000|2024-03-11 09:45:00|31368.5|31348.5|31372.5|31352.5|31372.5|31352.5|31368|31348|16
1710150600000|2024-03-11 09:50:00|31373|31353|31370.5|31350.5|31373|31353|31368|31348|26
1710150900000|2024-03-11 09:55:00|31371|31351|31371.5|31351.5|31372|31352|31367|31347|23
1710151200000|2024-03-11 10:00:00|31372|31352|31382|31362|31383|31363|31368|31348|15
1710151500000|2024-03-11 10:05:00|31379|31359|31382|31362|31382|31362|31378|31358|7
1710151800000|2024-03-11 10:10:00|31382.5|31362.5|31381.5|31361.5|31384|31364|31381.5|31361.5|15
1710152100000|2024-03-11 10:15:00|31381|31361|31383|31363|31383|31363|31380|31360|16
1710152400000|2024-03-11 10:20:00|31383.5|31363.5|31382|31362|31389|31369|31381.5|31361.5|38
1710152700000|2024-03-11 10:25:00|31382.5|31362.5|31382|31362|31383|31363|31382|31362|6
1710153300000|2024-03-11 10:35:00|31383.5|31363.5|31383.5|31363.5|31383.5|31363.5|31383.5|31363.5|1
1710153600000|2024-03-11 10:40:00|31384|31364|31385|31365|31386|31366|31384|31364|6
1710153900000|2024-03-11 10:45:00|31384.5|31364.5|31383|31363|31384.5|31364.5|31383|31363|5
1710154200000|2024-03-11 10:50:00|31383.5|31363.5|31384|31364|31384|31364|31383|31363|6
1710154500000|2024-03-11 10:55:00|31384.5|31364.5|31384|31364|31385|31365|31384|31364|4
1710154800000|2024-03-11 11:00:00|31383.5|31363.5|31385|31365|31385|31365|31383.5|31363.5|4
1710155100000|2024-03-11 11:05:00|31384.5|31364.5|31383.5|31363.5|31384.5|31364.5|31383|31363|6
1710155400000|2024-03-11 11:10:00|31383|31363|31392.5|31372.5|31392.5|31372.5|31383|31363|19
1710156000000|2024-03-11 11:20:00|31397|31377|31397|31377|31397|31377|31397|31377|1
1710156300000|2024-03-11 11:25:00|31396.5|31376.5|31394.5|31374.5|31396.5|31376.5|31394|31374|8
1710156600000|2024-03-11 11:30:00|31395|31375|31393|31373|31395.5|31375.5|31392.5|31372.5|9
1710156900000|2024-03-11 11:35:00|31392.5|31372.5|31387|31367|31392.5|31372.5|31387|31367|21
1710157200000|2024-03-11 11:40:00|31387.5|31367.5|31387|31367|31387.5|31367.5|31387|31367|2
1710157500000|2024-03-11 11:45:00|31386.5|31366.5|31386.5|31366.5|31387.5|31367.5|31386.5|31366.5|4
1710157800000|2024-03-11 11:50:00|31390.5|31370.5|31390|31370|31390.5|31370.5|31386.5|31366.5|16
1710158100000|2024-03-11 11:55:00|31390.5|31370.5|31390.5|31370.5|31391|31371|31389|31369|9
1710158400000|2024-03-11 12:00:00|31390|31370|31390.5|31370.5|31391|31371|31389.5|31369.5|9
1710158700000|2024-03-11 12:05:00|31390|31370|31390|31370|31390|31370|31389.5|31369.5|5
1710159000000|2024-03-11 12:10:00|31389.5|31369.5|31390.5|31370.5|31390.5|31370.5|31389.5|31369.5|3
1710159300000|2024-03-11 12:15:00|31388.5|31368.5|31390.5|31370.5|31390.5|31370.5|31386.5|31366.5|18
1710159600000|2024-03-11 12:20:00|31391|31371|31392|31372|31392|31372|31390.5|31370.5|11
1710159900000|2024-03-11 12:25:00|31391.5|31371.5|31386|31366|31391.5|31371.5|31386|31366|8
1710160200000|2024-03-11 12:30:00|31386.5|31366.5|31386.5|31366.5|31392|31372|31386.5|31366.5|19
1710160500000|2024-03-11 12:35:00|31386|31366|31392.5|31372.5|31393|31373|31385|31365|22
1710160800000|2024-03-11 12:40:00|31393.5|31373.5|31392.5|31372.5|31394.5|31374.5|31392.5|31372.5|12
1710161100000|2024-03-11 12:45:00|31393|31373|31392|31372|31393|31373|31392|31372|3
1710161400000|2024-03-11 12:50:00|31388|31368|31393|31373|31393|31373|31388|31368|7
1710161700000|2024-03-11 12:55:00|31392.5|31372.5|31393.5|31373.5|31393.5|31373.5|31392.5|31372.5|3
1710162000000|2024-03-11 13:00:00|31394|31374|31394|31374|31394|31374|31394|31374|1
1710162300000|2024-03-11 13:05:00|31393.5|31373.5|31391.5|31371.5|31393.5|31373.5|31391.5|31371.5|5
1710162600000|2024-03-11 13:10:00|31391|31371|31391|31371|31391|31371|31390.5|31370.5|3
1710162900000|2024-03-11 13:15:00|31390.5|31370.5|31389|31369|31390.5|31370.5|31389|31369|3
1710163200000|2024-03-11 13:20:00|31388.5|31368.5|31391.5|31371.5|31391.5|31371.5|31388.5|31368.5|6
1710163500000|2024-03-11 13:25:00|31390.5|31370.5|31391.5|31371.5|31394.5|31374.5|31388.5|31368.5|29
1710163800000|2024-03-11 13:30:00|31392|31372|31390|31370|31392.5|31372.5|31389.5|31369.5|42
1710164100000|2024-03-11 13:35:00|31391|31371|31387.5|31367.5|31391|31371|31387.5|31367.5|11
1710164400000|2024-03-11 13:40:00|31393|31373|31384|31364|31393|31373|31381|31361|16
1710164700000|2024-03-11 13:45:00|31386.5|31366.5|31387|31367|31391.5|31371.5|31384|31364|29
1710165000000|2024-03-11 13:50:00|31388.5|31368.5|31393|31373|31393|31373|31388|31368|11
1710165300000|2024-03-11 13:55:00|31392.5|31372.5|31392|31372|31392.5|31372.5|31389|31369|16
1710165600000|2024-03-11 14:00:00|31391.5|31371.5|31393|31373|31394|31374|31387|31367|33
1710165900000|2024-03-11 14:05:00|31393.5|31373.5|31399|31379|31399|31379|31389.5|31369.5|23
1710166200000|2024-03-11 14:10:00|31398.5|31378.5|31398.5|31378.5|31399|31379|31397|31377|8
1710166500000|2024-03-11 14:15:00|31398|31378|31398|31378|31400.5|31380.5|31397.5|31377.5|9
1710166800000|2024-03-11 14:20:00|31394|31374|31394.5|31374.5|31394.5|31374.5|31392.5|31372.5|10
1710167100000|2024-03-11 14:25:00|31395.5|31375.5|31395.5|31375.5|31398.5|31378.5|31395.5|31375.5|12
1710167400000|2024-03-11 14:30:00|31396|31376|31396|31376|31400|31380|31395.5|31375.5|20
1710167700000|2024-03-11 14:35:00|31395.5|31375.5|31398.5|31378.5|31401|31381|31395.5|31375.5|18
1710168000000|2024-03-11 14:40:00|31400.5|31380.5|31403|31383|31403|31383|31398.5|31378.5|14
1710168300000|2024-03-11 14:45:00|31400|31380|31399.5|31379.5|31402|31382|31398|31378|32
1710168600000|2024-03-11 14:50:00|31400|31380|31393|31373|31400.5|31380.5|31393|31373|19
1710168900000|2024-03-11 14:55:00|31392.5|31372.5|31393|31373|31393|31373|31391|31371|9
1710169200000|2024-03-11 15:00:00|31392.5|31372.5|31392.5|31372.5|31392.5|31372.5|31392.5|31372.5|1
1710169500000|2024-03-11 15:05:00|31393|31373|31393.5|31373.5|31394|31374|31392.5|31372.5|8
1710169800000|2024-03-11 15:10:00|31393|31373|31394|31374|31394|31374|31393|31373|5
1710170100000|2024-03-11 15:15:00|31393.5|31373.5|31396|31376|31397|31377|31393|31373|13
1710170400000|2024-03-11 15:20:00|31396.5|31376.5|31399|31379|31399|31379|31396|31376|18
1710170700000|2024-03-11 15:25:00|31398|31378|31399|31379|31399.5|31379.5|31398|31378|5
1710171000000|2024-03-11 15:30:00|31399.5|31379.5|31404.5|31384.5|31404.5|31384.5|31399|31379|12
1710171300000|2024-03-11 15:35:00|31404|31384|31403.5|31383.5|31404|31384|31403.5|31383.5|4
1710171600000|2024-03-11 15:40:00|31404|31384|31404.5|31384.5|31404.5|31384.5|31404|31384|2
1710171900000|2024-03-11 15:45:00|31404|31384|31401.5|31381.5|31404.5|31384.5|31394.5|31374.5|20
1710172200000|2024-03-11 15:50:00|31402|31382|31396|31376|31402|31382|31395.5|31375.5|33
1710172500000|2024-03-11 15:55:00|31393|31373|31392.5|31372.5|31393|31373|31392|31372|4
1710172800000|2024-03-11 16:00:00|31392|31372|31391|31371|31392|31372|31383.5|31363.5|22
1710173100000|2024-03-11 16:05:00|31391.5|31371.5|31390.5|31370.5|31391.5|31371.5|31390.5|31370.5|29
1710173400000|2024-03-11 16:10:00|31391|31371|31391|31371|31392|31372|31390.5|31370.5|11
1710173700000|2024-03-11 16:15:00|31390.5|31370.5|31391|31371|31391.5|31371.5|31390|31370|28
1710174000000|2024-03-11 16:20:00|31391.5|31371.5|31394|31374|31394|31374|31391|31371|10
1710174300000|2024-03-11 16:25:00|31393.5|31373.5|31395|31375|31395|31375|31393|31373|14
1710174600000|2024-03-11 16:30:00|31395.5|31375.5|31395.5|31375.5|31396.5|31376.5|31394|31374|24
1710174900000|2024-03-11 16:35:00|31395|31375|31396|31376|31396|31376|31392.5|31372.5|18
1710175200000|2024-03-11 16:40:00|31395.5|31375.5|31392.5|31372.5|31396|31376|31392.5|31372.5|9
1710175500000|2024-03-11 16:45:00|31393|31373|31395|31375|31395.5|31375.5|31393|31373|11
1710175800000|2024-03-11 16:50:00|31395.5|31375.5|31394.5|31374.5|31395.5|31375.5|31394.5|31374.5|15
1710176100000|2024-03-11 16:55:00|31395|31375|31392.5|31372.5|31395|31375|31392.5|31372.5|10
1710176400000|2024-03-11 17:00:00|31392|31372|31386.5|31366.5|31393|31373|31386.5|31366.5|24
1710176700000|2024-03-11 17:05:00|31387|31367|31382.5|31362.5|31390.5|31370.5|31382.5|31362.5|45
1710177000000|2024-03-11 17:10:00|31383|31363|31385|31365|31385|31365|31383|31363|5
1710177600000|2024-03-11 17:20:00|31379|31359|31378.5|31358.5|31379|31359|31378|31358|4
1710177900000|2024-03-11 17:25:00|31378|31358|31372.5|31352.5|31378|31358|31372.5|31352.5|11
1710178200000|2024-03-11 17:30:00|31373|31353|31382|31362|31383.5|31363.5|31373|31353|6
1710178500000|2024-03-11 17:35:00|31382.5|31362.5|31387|31367|31387|31367|31382.5|31362.5|13
1710179100000|2024-03-11 17:45:00|31386.5|31366.5|31387|31367|31387|31367|31386.5|31366.5|6
1710179400000|2024-03-11 17:50:00|31386.5|31366.5|31387|31367|31387|31367|31386.5|31366.5|10
1710179700000|2024-03-11 17:55:00|31386.5|31366.5|31386.5|31366.5|31387|31367|31386.5|31366.5|5
1710180000000|2024-03-11 18:00:00|31386|31366|31385|31365|31387|31367|31385|31365|13
1710180300000|2024-03-11 18:05:00|31385.5|31365.5|31384.5|31364.5|31385.5|31365.5|31384.5|31364.5|20
1710180600000|2024-03-11 18:10:00|31385|31365|31385.5|31365.5|31385.5|31365.5|31385|31365|4
1710180900000|2024-03-11 18:15:00|31386|31366|31386|31366|31386|31366|31386|31366|1
1710181500000|2024-03-11 18:25:00|31386.5|31366.5|31387.5|31367.5|31389.5|31369.5|31386.5|31366.5|5
1710181800000|2024-03-11 18:30:00|31388|31368|31387.5|31367.5|31389|31369|31387.5|31367.5|28
1710182100000|2024-03-11 18:35:00|31388|31368|31388|31368|31388.5|31368.5|31387.5|31367.5|17
1710182400000|2024-03-11 18:40:00|31388.5|31368.5|31388.5|31368.5|31388.5|31368.5|31388.5|31368.5|1
1710182700000|2024-03-11 18:45:00|31389|31369|31393.5|31373.5|31393.5|31373.5|31389|31369|14
1710183000000|2024-03-11 18:50:00|31393|31373|31391|31371|31393|31373|31388.5|31368.5|9
1710183600000|2024-03-11 19:00:00|31390.5|31370.5|31390.5|31370.5|31391|31371|31390.5|31370.5|7
1710183900000|2024-03-11 19:05:00|31391|31371|31390.5|31370.5|31391|31371|31390.5|31370.5|6
1710185100000|2024-03-11 19:25:00|31391.5|31371.5|31391|31371|31391.5|31371.5|31389.5|31369.5|3
1710185400000|2024-03-11 19:30:00|31390.5|31370.5|31391|31371|31391|31371|31390.5|31370.5|4
1710185700000|2024-03-11 19:35:00|31391.5|31371.5|31391|31371|31391.5|31371.5|31390.5|31370.5|4
1710186300000|2024-03-11 19:45:00|31391.5|31371.5|31391.5|31371.5|31395|31375|31389.5|31369.5|29
1710186600000|2024-03-11 19:50:00|31391|31371|31390|31370|31391|31371|31388|31368|7
1710186900000|2024-03-11 19:55:00|31389.5|31369.5|31390|31370|31390|31370|31389.5|31369.5|2
1710208800000|2024-03-12 02:00:00|31415|31395|31407.5|31387.5|31418|31398|31406|31386|26
1710209100000|2024-03-12 02:05:00|31409.5|31389.5|31422|31402|31424|31404|31408.5|31388.5|79
1710209400000|2024-03-12 02:10:00|31421.5|31401.5|31426.5|31406.5|31426.5|31406.5|31421.5|31401.5|23
1710209700000|2024-03-12 02:15:00|31427|31407|31433|31413|31434|31414|31426.5|31406.5|43
1710210000000|2024-03-12 02:20:00|31434|31414|31432|31412|31434|31414|31432|31412|16
1710210300000|2024-03-12 02:25:00|31432.5|31412.5|31428|31408|31433|31413|31426|31406|21
1710210600000|2024-03-12 02:30:00|31429.5|31409.5|31433.5|31413.5|31438.5|31418.5|31428.5|31408.5|25
1710210900000|2024-03-12 02:35:00|31433|31413|31434.5|31414.5|31434.5|31414.5|31432|31412|18
1710211200000|2024-03-12 02:40:00|31434|31414|31433|31413|31434.5|31414.5|31433|31413|10
1710211500000|2024-03-12 02:45:00|31433.5|31413.5|31426|31406|31433.5|31413.5|31426|31406|23
1710211800000|2024-03-12 02:50:00|31425.5|31405.5|31425.5|31405.5|31428|31408|31424|31404|28
1710212100000|2024-03-12 02:55:00|31425|31405|31428.5|31408.5|31428.5|31408.5|31423|31403|20
1710212400000|2024-03-12 03:00:00|31427.5|31407.5|31423|31403|31427.5|31407.5|31423|31403|20
1710212700000|2024-03-12 03:05:00|31422.5|31402.5|31411.5|31391.5|31422.5|31402.5|31410.5|31390.5|18
1710213000000|2024-03-12 03:10:00|31412.5|31392.5|31407.5|31387.5|31412.5|31392.5|31407.5|31387.5|12
1710213300000|2024-03-12 03:15:00|31407|31387|31401.5|31381.5|31407|31387|31401|31381|13
1710213600000|2024-03-12 03:20:00|31402|31382|31404.5|31384.5|31406|31386|31402|31382|13
1710213900000|2024-03-12 03:25:00|31402.5|31382.5|31405|31385|31405|31385|31402.5|31382.5|5
1710214200000|2024-03-12 03:30:00|31404.5|31384.5|31390.5|31370.5|31405.5|31385.5|31388|31368|31
1710214500000|2024-03-12 03:35:00|31391|31371|31391|31371|31393|31373|31390.5|31370.5|45
1710214800000|2024-03-12 03:40:00|31392|31372|31393.5|31373.5|31395|31375|31391|31371|34
1710215100000|2024-03-12 03:45:00|31389.5|31369.5|31385.5|31365.5|31391.5|31371.5|31385.5|31365.5|31
1710215400000|2024-03-12 03:50:00|31384.5|31364.5|31378|31358|31387.5|31367.5|31378|31358|20
1710215700000|2024-03-12 03:55:00|31376|31356|31377|31357|31377.5|31357.5|31367.5|31347.5|26
1710216000000|2024-03-12 04:00:00|31377.5|31357.5|31375.5|31355.5|31378|31358|31375|31355|14
1710216300000|2024-03-12 04:05:00|31376|31356|31373|31353|31376|31356|31372|31352|17
1710216600000|2024-03-12 04:10:00|31373.5|31353.5|31369|31349|31373.5|31353.5|31368|31348|7
1710216900000|2024-03-12 04:15:00|31368.5|31348.5|31369|31349|31369|31349|31363|31343|20
1710217200000|2024-03-12 04:20:00|31369.5|31349.5|31370.5|31350.5|31371.5|31351.5|31369.5|31349.5|14
1710217500000|2024-03-12 04:25:00|31370|31350|31363|31343|31370|31350|31363|31343|16
1710217800000|2024-03-12 04:30:00|31359|31339|31361|31341|31362|31342|31359|31339|12
1710218100000|2024-03-12 04:35:00|31360.5|31340.5|31365.5|31345.5|31366|31346|31360.5|31340.5|16
1710218400000|2024-03-12 04:40:00|31366|31346|31365.5|31345.5|31366|31346|31365.5|31345.5|10
1710218700000|2024-03-12 04:45:00|31366|31346|31372|31352|31374.5|31354.5|31365.5|31345.5|20
1710219000000|2024-03-12 04:50:00|31372.5|31352.5|31375|31355|31375.5|31355.5|31372.5|31352.5|13
1710219300000|2024-03-12 04:55:00|31375.5|31355.5|31365|31345|31375.5|31355.5|31364.5|31344.5|31
1710219600000|2024-03-12 05:00:00|31364.5|31344.5|31362|31342|31371|31351|31361.5|31341.5|34
1710219900000|2024-03-12 05:05:00|31361.5|31341.5|31363|31343|31363|31343|31359|31339|12
1710220200000|2024-03-12 05:10:00|31363.5|31343.5|31362.5|31342.5|31363.5|31343.5|31356.5|31336.5|13
1710220500000|2024-03-12 05:15:00|31365.5|31345.5|31366|31346|31366|31346|31365.5|31345.5|6
1710220800000|2024-03-12 05:20:00|31366.5|31346.5|31372.5|31352.5|31373|31353|31361.5|31341.5|26
1710221100000|2024-03-12 05:25:00|31373|31353|31377|31357|31378|31358|31373|31353|15
1710221400000|2024-03-12 05:30:00|31376.5|31356.5|31377|31357|31377.5|31357.5|31376|31356|10
1710221700000|2024-03-12 05:35:00|31376.5|31356.5|31359.5|31339.5|31381.5|31361.5|31359|31339|41
1710222000000|2024-03-12 05:40:00|31359|31339|31362.5|31342.5|31363.5|31343.5|31350.5|31330.5|51
1710222300000|2024-03-12 05:45:00|31360|31340|31356|31336|31362|31342|31353.5|31333.5|35
1710222600000|2024-03-12 05:50:00|31356.5|31336.5|31342.5|31322.5|31357.5|31337.5|31337|31317|49
1710222900000|2024-03-12 05:55:00|31342|31322|31337|31317|31343|31323|31337|31317|15
1710223200000|2024-03-12 06:00:00|31338|31318|31343|31323|31343|31323|31337|31317|39
1710223500000|2024-03-12 06:05:00|31342.5|31322.5|31341|31321|31343|31323|31337|31317|14
1710223800000|2024-03-12 06:10:00|31340.5|31320.5|31347.5|31327.5|31349|31329|31339.5|31319.5|37
1710224100000|2024-03-12 06:15:00|31348|31328|31355.5|31335.5|31357.5|31337.5|31344.5|31324.5|56
1710224400000|2024-03-12 06:20:00|31356|31336|31358|31338|31361.5|31341.5|31355.5|31335.5|30
1710224700000|2024-03-12 06:25:00|31358.5|31338.5|31347.5|31327.5|31359|31339|31347.5|31327.5|21
1710225000000|2024-03-12 06:30:00|31347|31327|31341|31321|31347|31327|31341|31321|19
1710225300000|2024-03-12 06:35:00|31341.5|31321.5|31341.5|31321.5|31343|31323|31341|31321|17
1710225600000|2024-03-12 06:40:00|31341|31321|31342.5|31322.5|31342.5|31322.5|31341|31321|8
1710225900000|2024-03-12 06:45:00|31338.5|31318.5|31337.5|31317.5|31338.5|31318.5|31332|31312|16
1710226200000|2024-03-12 06:50:00|31339.5|31319.5|31341|31321|31341.5|31321.5|31339.5|31319.5|14
1710226500000|2024-03-12 06:55:00|31341.5|31321.5|31340|31320|31343|31323|31340|31320|8
1710226800000|2024-03-12 07:00:00|31339.5|31319.5|31338.5|31318.5|31340.5|31320.5|31331.5|31311.5|41
1710227100000|2024-03-12 07:05:00|31338|31318|31338.5|31318.5|31338.5|31318.5|31337.5|31317.5|10
1710227400000|2024-03-12 07:10:00|31339|31319|31340.5|31320.5|31341|31321|31338|31318|13
1710227700000|2024-03-12 07:15:00|31341.5|31321.5|31341|31321|31343|31323|31341|31321|7
1710228000000|2024-03-12 07:20:00|31341.5|31321.5|31342|31322|31342.5|31322.5|31341.5|31321.5|6
1710228300000|2024-03-12 07:25:00|31341.5|31321.5|31337.5|31317.5|31341.5|31321.5|31337|31317|15
1710228600000|2024-03-12 07:30:00|31338|31318|31337|31317|31338.5|31318.5|31337|31317|5
1710228900000|2024-03-12 07:35:00|31337.5|31317.5|31342.5|31322.5|31343.5|31323.5|31337|31317|22
1710229200000|2024-03-12 07:40:00|31343.5|31323.5|31344.5|31324.5|31347.5|31327.5|31342|31322|22
1710229500000|2024-03-12 07:45:00|31344|31324|31351.5|31331.5|31352|31332|31344|31324|13
1710229800000|2024-03-12 07:50:00|31356|31336|31352|31332|31356|31336|31348|31328|23
1710230100000|2024-03-12 07:55:00|31351|31331|31347.5|31327.5|31352.5|31332.5|31347.5|31327.5|7
1710230400000|2024-03-12 08:00:00|31348|31328|31347.5|31327.5|31349|31329|31347|31327|13
1710230700000|2024-03-12 08:05:00|31347|31327|31351|31331|31351.5|31331.5|31347|31327|6
1710231000000|2024-03-12 08:10:00|31351.5|31331.5|31351|31331|31353|31333|31351|31331|17
1710231300000|2024-03-12 08:15:00|31350.5|31330.5|31357|31337|31357|31337|31350.5|31330.5|15
1710231600000|2024-03-12 08:20:00|31356|31336|31357|31337|31358|31338|31356|31336|6
1710231900000|2024-03-12 08:25:00|31356.5|31336.5|31354|31334|31356.5|31336.5|31353|31333|7
1710232200000|2024-03-12 08:30:00|31354.5|31334.5|31352|31332|31355|31335|31348|31328|16
1710232500000|2024-03-12 08:35:00|31351.5|31331.5|31348.5|31328.5|31352|31332|31348.5|31328.5|32
1710232800000|2024-03-12 08:40:00|31350.5|31330.5|31352|31332|31353|31333|31350.5|31330.5|9
1710233100000|2024-03-12 08:45:00|31354|31334|31359|31339|31359|31339|31353.5|31333.5|14
1710233400000|2024-03-12 08:50:00|31359.5|31339.5|31352|31332|31360|31340|31352|31332|8
1710233700000|2024-03-12 08:55:00|31351.5|31331.5|31349.5|31329.5|31352.5|31332.5|31340|31320|43
1710234000000|2024-03-12 09:00:00|31349|31329|31350.5|31330.5|31351|31331|31348.5|31328.5|12
1710234300000|2024-03-12 09:05:00|31349.5|31329.5|31348|31328|31350.5|31330.5|31347.5|31327.5|11
1710234600000|2024-03-12 09:10:00|31348.5|31328.5|31348.5|31328.5|31349|31329|31348.5|31328.5|3
1710234900000|2024-03-12 09:15:00|31348|31328|31349.5|31329.5|31349.5|31329.5|31348|31328|8
1710235200000|2024-03-12 09:20:00|31350.5|31330.5|31352|31332|31353|31333|31350.5|31330.5|10
1710235800000|2024-03-12 09:30:00|31348|31328|31346.5|31326.5|31349|31329|31346.5|31326.5|13
1710236100000|2024-03-12 09:35:00|31347|31327|31340.5|31320.5|31347|31327|31337.5|31317.5|17
1710236400000|2024-03-12 09:40:00|31340|31320|31338|31318|31340.5|31320.5|31337|31317|35
1710236700000|2024-03-12 09:45:00|31338.5|31318.5|31339|31319|31340.5|31320.5|31338.5|31318.5|33
1710237000000|2024-03-12 09:50:00|31338.5|31318.5|31339.5|31319.5|31340|31320|31338|31318|26
1710237300000|2024-03-12 09:55:00|31339|31319|31339.5|31319.5|31343.5|31323.5|31339|31319|15
1710237600000|2024-03-12 10:00:00|31340.5|31320.5|31341.5|31321.5|31341.5|31321.5|31340.5|31320.5|5
1710237900000|2024-03-12 10:05:00|31342|31322|31337.5|31317.5|31342.5|31322.5|31337.5|31317.5|10
1710238200000|2024-03-12 10:10:00|31337|31317|31335|31315|31338|31318|31331|31311|15
1710238500000|2024-03-12 10:15:00|31335.5|31315.5|31351.5|31331.5|31351.5|31331.5|31335.5|31315.5|19
1710238800000|2024-03-12 10:20:00|31351|31331|31349|31329|31351|31331|31349|31329|9
1710239100000|2024-03-12 10:25:00|31349.5|31329.5|31341.5|31321.5|31349.5|31329.5|31333.5|31313.5|21
1710239400000|2024-03-12 10:30:00|31341|31321|31342.5|31322.5|31345.5|31325.5|31341|31321|12
1710239700000|2024-03-12 10:35:00|31342|31322|31341.5|31321.5|31342|31322|31341.5|31321.5|2
1710240300000|2024-03-12 10:45:00|31342|31322|31342|31322|31342|31322|31341.5|31321.5|3
1710240600000|2024-03-12 10:50:00|31341.5|31321.5|31341.5|31321.5|31342.5|31322.5|31340.5|31320.5|9
1710240900000|2024-03-12 10:55:00|31342|31322|31331|31311|31342|31322|31325|31305|35
1710241200000|2024-03-12 11:00:00|31330.5|31310.5|31337|31302|31342.5|31315.5|31330|31302|85
1710241500000|2024-03-12 11:05:00|31337.5|31302.5|31328.5|31308.5|31338.5|31310.5|31327.5|31302|31
1710241800000|2024-03-12 11:10:00|31327.5|31307.5|31329|31309|31329|31309|31327.5|31307.5|7
1710242100000|2024-03-12 11:15:00|31331|31311|31330.5|31310.5|31336|31316|31328.5|31308.5|49
1710242400000|2024-03-12 11:20:00|31330|31310|31330.5|31310.5|31333|31313|31327.5|31307.5|134
1710242700000|2024-03-12 11:25:00|31331|31311|31330|31310|31333|31313|31330|31310|27
1710243000000|2024-03-12 11:30:00|31329|31309|31328|31308|31329|31309|31328|31308|5
1710243300000|2024-03-12 11:35:00|31329|31309|31330|31310|31330|31310|31329|31309|7
1710243900000|2024-03-12 11:45:00|31330.5|31310.5|31331|31311|31331|31311|31330|31310|10
1710244200000|2024-03-12 11:50:00|31330.5|31310.5|31330|31310|31331|31311|31330|31310|28
1710244500000|2024-03-12 11:55:00|31330.5|31310.5|31333.5|31313.5|31334.5|31314.5|31330.5|31310.5|11
1710244800000|2024-03-12 12:00:00|31332|31312|31344|31324|31344|31324|31329|31309|29
1710245100000|2024-03-12 12:05:00|31340.5|31320.5|31338.5|31318.5|31345.5|31325.5|31336.5|31316.5|45
1710245400000|2024-03-12 12:10:00|31339|31319|31336|31316|31339|31319|31336|31316|8
1710245700000|2024-03-12 12:15:00|31336.5|31316.5|31336|31316|31340|31320|31336|31316|10
1710246000000|2024-03-12 12:20:00|31325|31305|31327.5|31307.5|31329.5|31309.5|31325|31305|16
1710246300000|2024-03-12 12:25:00|31327|31307|31346.5|31304.5|31351|31318.5|31326.5|31299.5|38
1710246600000|2024-03-12 12:30:00|31347|31305|31348.5|31313.5|31393.5|31351.5|31328.5|31286.5|133
1710246900000|2024-03-12 12:35:00|31349|31314|31326|31306|31349|31314|31313|31288|101
1710247200000|2024-03-12 12:40:00|31327|31307|31306|31286|31327|31307|31298|31278|46
1710247500000|2024-03-12 12:45:00|31305|31285|31324|31304|31325|31304|31304.5|31272.5|68
1710247800000|2024-03-12 12:50:00|31324.5|31304.5|31359|31324|31359|31329.5|31324.5|31304.5|52
1710248100000|2024-03-12 12:55:00|31359.5|31324.5|31369.5|31349.5|31369.5|31349.5|31347|31324.5|83
1710248400000|2024-03-12 13:00:00|31370.5|31350.5|31388.5|31368.5|31388.5|31368.5|31366|31346|81
1710248700000|2024-03-12 13:05:00|31389|31369|31399|31379|31403|31383|31389|31369|89
1710249000000|2024-03-12 13:10:00|31399.5|31379.5|31405|31385|31420|31400|31399|31379|89
1710249300000|2024-03-12 13:15:00|31405.5|31385.5|31407.5|31387.5|31411|31391|31403.5|31383.5|44
1710249600000|2024-03-12 13:20:00|31408|31388|31396.5|31376.5|31408|31388|31391|31371|55
1710249900000|2024-03-12 13:25:00|31392|31372|31397|31377|31398|31378|31386.5|31366.5|50
1710250200000|2024-03-12 13:30:00|31397.5|31377.5|31417|31397|31417|31397|31397.5|31377.5|54
1710250500000|2024-03-12 13:35:00|31417.5|31397.5|31433|31413|31434|31414|31416|31396|59
1710250800000|2024-03-12 13:40:00|31433.5|31413.5|31445|31425|31449.5|31429.5|31432.5|31412.5|93
1710251100000|2024-03-12 13:45:00|31446|31426|31445.5|31425.5|31449|31429|31444.5|31424.5|25
1710251400000|2024-03-12 13:50:00|31445|31425|31421.5|31401.5|31445|31425|31413|31393|66
1710251700000|2024-03-12 13:55:00|31421|31401|31426|31406|31426|31406|31417|31397|43
1710252000000|2024-03-12 14:00:00|31427|31407|31438|31418|31442.5|31422.5|31427|31407|40
1710252300000|2024-03-12 14:05:00|31437.5|31417.5|31437.5|31402.5|31438.5|31418.5|31423|31399.5|47
1710252600000|2024-03-12 14:10:00|31438|31403|31436|31416|31444.5|31416.5|31435.5|31403|26
1710252900000|2024-03-12 14:15:00|31435.5|31415.5|31422.5|31402.5|31435.5|31415.5|31422.5|31402.5|18
1710253200000|2024-03-12 14:20:00|31423|31403|31415|31395|31427.5|31407.5|31414.5|31386.5|25
1710253500000|2024-03-12 14:25:00|31414|31394|31406.5|31386.5|31414.5|31394.5|31405|31385|48
1710253800000|2024-03-12 14:30:00|31407|31387|31411|31391|31412|31392|31407|31387|22
1710254100000|2024-03-12 14:35:00|31410.5|31390.5|31409.5|31389.5|31411.5|31391.5|31408.5|31388.5|16
1710254400000|2024-03-12 14:40:00|31409|31389|31416.5|31396.5|31416.5|31396.5|31409|31389|11
1710254700000|2024-03-12 14:45:00|31416|31396|31413.5|31393.5|31416|31396|31412.5|31392.5|22
1710255000000|2024-03-12 14:50:00|31412.5|31392.5|31399.5|31379.5|31412.5|31392.5|31393|31373|49
1710255300000|2024-03-12 14:55:00|31399|31379|31403.5|31383.5|31404.5|31384.5|31398|31378|26
1710255600000|2024-03-12 15:00:00|31404|31384|31413.5|31393.5|31413.5|31393.5|31404|31384|22
1710255900000|2024-03-12 15:05:00|31414|31394|31409|31389|31414|31394|31409|31389|4
1710256200000|2024-03-12 15:10:00|31408.5|31388.5|31408|31388|31409|31389|31407.5|31387.5|26
1710256500000|2024-03-12 15:15:00|31407.5|31387.5|31409.5|31389.5|31410|31390|31407|31387|24
1710256800000|2024-03-12 15:20:00|31410|31390|31410|31390|31412.5|31392.5|31410|31390|20
1710257100000|2024-03-12 15:25:00|31409.5|31389.5|31409|31389|31411|31391|31409|31389|17
1710257400000|2024-03-12 15:30:00|31408|31388|31400.5|31380.5|31408|31388|31400|31380|26
1710257700000|2024-03-12 15:35:00|31401|31381|31398|31378|31403.5|31383.5|31397|31377|12
1710258000000|2024-03-12 15:40:00|31399|31379|31396.5|31376.5|31402.5|31382.5|31396.5|31376.5|19
1710258300000|2024-03-12 15:45:00|31397|31377|31396.5|31376.5|31398.5|31378.5|31396.5|31376.5|10
1710258600000|2024-03-12 15:50:00|31396|31376|31393.5|31373.5|31396|31376|31393|31373|8
1710258900000|2024-03-12 15:55:00|31394|31374|31395|31375|31395|31375|31391.5|31371.5|17
1710259200000|2024-03-12 16:00:00|31394.5|31374.5|31398|31378|31398|31378|31393.5|31373.5|24
1710259500000|2024-03-12 16:05:00|31398.5|31378.5|31397.5|31377.5|31400.5|31380.5|31396|31376|25
1710259800000|2024-03-12 16:10:00|31397|31377|31404.5|31384.5|31405|31385|31396.5|31376.5|23
1710260100000|2024-03-12 16:15:00|31404|31384|31403.5|31383.5|31404.5|31384.5|31398|31378|24
1710260400000|2024-03-12 16:20:00|31403|31383|31402|31382|31403|31383|31402|31382|5
1710260700000|2024-03-12 16:25:00|31401.5|31381.5|31400.5|31380.5|31402.5|31382.5|31397.5|31377.5|21
1710261000000|2024-03-12 16:30:00|31400|31380|31407|31387|31408.5|31388.5|31399.5|31379.5|38
1710261300000|2024-03-12 16:35:00|31406.5|31386.5|31409|31389|31410|31390|31406.5|31386.5|18
1710261600000|2024-03-12 16:40:00|31408.5|31388.5|31409|31389|31409|31389|31408|31388|4
1710261900000|2024-03-12 16:45:00|31408.5|31388.5|31417.5|31397.5|31420.5|31400.5|31408|31388|29
1710262200000|2024-03-12 16:50:00|31418.5|31398.5|31413|31393|31418.5|31398.5|31413|31393|9
1710262500000|2024-03-12 16:55:00|31413.5|31393.5|31413|31393|31414|31394|31411|31391|17
1710262800000|2024-03-12 17:00:00|31413.5|31393.5|31415.5|31395.5|31415.5|31395.5|31412.5|31392.5|23
1710263100000|2024-03-12 17:05:00|31415|31395|31419|31399|31422|31402|31414.5|31394.5|70
1710263400000|2024-03-12 17:10:00|31418.5|31398.5|31414|31394|31424|31404|31414|31394|113
1710263700000|2024-03-12 17:15:00|31413.5|31393.5|31414|31394|31415|31395|31413.5|31393.5|19
1710264000000|2024-03-12 17:20:00|31413.5|31393.5|31411.5|31391.5|31414|31394|31410.5|31390.5|23
1710264300000|2024-03-12 17:25:00|31412|31392|31412.5|31392.5|31414.5|31394.5|31411|31391|16
1710264600000|2024-03-12 17:30:00|31413|31393|31416.5|31396.5|31416.5|31396.5|31411.5|31391.5|12
1710264900000|2024-03-12 17:35:00|31416|31396|31409.5|31389.5|31416.5|31396.5|31409.5|31389.5|21
1710265200000|2024-03-12 17:40:00|31410|31390|31414.5|31394.5|31415|31395|31410|31390|8
1710265500000|2024-03-12 17:45:00|31415|31395|31414|31394|31415.5|31395.5|31414|31394|7
1710265800000|2024-03-12 17:50:00|31414.5|31394.5|31414.5|31394.5|31415|31395|31414|31394|7
1710266100000|2024-03-12 17:55:00|31414|31394|31414.5|31394.5|31415|31395|31413.5|31393.5|14
1710266400000|2024-03-12 18:00:00|31415|31395|31414|31394|31416|31396|31414|31394|9
1710266700000|2024-03-12 18:05:00|31413.5|31393.5|31414|31394|31414|31394|31412.5|31392.5|17
1710267000000|2024-03-12 18:10:00|31414.5|31394.5|31414|31394|31414.5|31394.5|31413.5|31393.5|14
1710267300000|2024-03-12 18:15:00|31414.5|31394.5|31414|31394|31415|31395|31412.5|31392.5|20
1710267600000|2024-03-12 18:20:00|31414.5|31394.5|31412.5|31392.5|31414.5|31394.5|31411|31391|9
1710267900000|2024-03-12 18:25:00|31412|31392|31411.5|31391.5|31412|31392|31411.5|31391.5|2
1710268200000|2024-03-12 18:30:00|31410.5|31390.5|31406.5|31386.5|31411.5|31391.5|31406.5|31386.5|14
1710268500000|2024-03-12 18:35:00|31407|31387|31407|31387|31408|31388|31407|31387|5
1710268800000|2024-03-12 18:40:00|31406.5|31386.5|31417|31397|31417|31397|31406.5|31386.5|14
1710269100000|2024-03-12 18:45:00|31416.5|31396.5|31416|31396|31416.5|31396.5|31415.5|31395.5|8
1710269400000|2024-03-12 18:50:00|31416.5|31396.5|31414|31394|31417|31397|31414|31394|11
1710269700000|2024-03-12 18:55:00|31414.5|31394.5|31414|31394|31415|31395|31412.5|31392.5|10
1710270000000|2024-03-12 19:00:00|31413.5|31393.5|31409.5|31389.5|31413.5|31393.5|31409.5|31389.5|22
1710270300000|2024-03-12 19:05:00|31409|31389|31405|31385|31409|31389|31405|31385|19
1710270600000|2024-03-12 19:10:00|31405.5|31385.5|31407|31387|31407.5|31387.5|31405|31385|15
1710270900000|2024-03-12 19:15:00|31407.5|31387.5|31409.5|31389.5|31409.5|31389.5|31407|31387|9
1710271200000|2024-03-12 19:20:00|31407|31387|31404.5|31384.5|31407|31387|31404|31384|14
1710271500000|2024-03-12 19:25:00|31403|31383|31401|31381|31403|31383|31401|31381|11
1710271800000|2024-03-12 19:30:00|31400.5|31380.5|31400.5|31380.5|31400.5|31380.5|31396.5|31376.5|16
1710272100000|2024-03-12 19:35:00|31400|31380|31399.5|31379.5|31400|31380|31398.5|31378.5|10
1710272400000|2024-03-12 19:40:00|31399|31379|31400|31380|31400|31380|31398|31378|13
1710272700000|2024-03-12 19:45:00|31399.5|31379.5|31400.5|31380.5|31401|31381|31395|31375|18
1710273000000|2024-03-12 19:50:00|31400|31380|31400.5|31380.5|31400.5|31380.5|31399.5|31379.5|14
1710273300000|2024-03-12 19:55:00|31400|31380|31400|31380|31400.5|31380.5|31399.5|31379.5|9
1710295200000|2024-03-13 02:00:00|31435|31415|31433|31413|31435|31415|31431|31411|41
1710295500000|2024-03-13 02:05:00|31433.5|31413.5|31433|31413|31439.5|31419.5|31432.5|31412.5|43
1710295800000|2024-03-13 02:10:00|31432|31412|31415|31395|31432|31412|31415|31395|42
1710296100000|2024-03-13 02:15:00|31415.5|31395.5|31397|31377|31416|31396|31393|31373|54
1710296400000|2024-03-13 02:20:00|31398|31378|31411.5|31391.5|31411.5|31391.5|31398|31378|39
1710296700000|2024-03-13 02:25:00|31411|31391|31426|31406|31427|31407|31411|31391|27
1710297000000|2024-03-13 02:30:00|31426.5|31406.5|31427|31407|31427|31407|31426|31406|21
1710297300000|2024-03-13 02:35:00|31426.5|31406.5|31423|31403|31426.5|31406.5|31423|31403|22
1710297600000|2024-03-13 02:40:00|31422.5|31402.5|31421|31401|31423|31403|31419|31399|19
1710297900000|2024-03-13 02:45:00|31420.5|31400.5|31418.5|31398.5|31420.5|31400.5|31415|31395|22
1710298200000|2024-03-13 02:50:00|31419.5|31399.5|31418|31398|31421.5|31401.5|31417.5|31397.5|16
1710298500000|2024-03-13 02:55:00|31418.5|31398.5|31421.5|31401.5|31421.5|31401.5|31417|31397|20
1710298800000|2024-03-13 03:00:00|31422|31402|31422|31402|31422.5|31402.5|31422|31402|7
1710299100000|2024-03-13 03:05:00|31422.5|31402.5|31422|31402|31422.5|31402.5|31422|31402|2
1710299400000|2024-03-13 03:10:00|31422.5|31402.5|31425|31405|31425.5|31405.5|31422.5|31402.5|7
1710299700000|2024-03-13 03:15:00|31425.5|31405.5|31426|31406|31426|31406|31425|31405|6
1710300000000|2024-03-13 03:20:00|31425.5|31405.5|31420.5|31400.5|31426|31406|31420.5|31400.5|17
1710300300000|2024-03-13 03:25:00|31421|31401|31419|31399|31421.5|31401.5|31419|31399|9
1710300600000|2024-03-13 03:30:00|31418|31398|31417.5|31397.5|31419|31399|31417|31397|14
1710300900000|2024-03-13 03:35:00|31417|31397|31422|31402|31422|31402|31417|31397|15
1710301200000|2024-03-13 03:40:00|31417.5|31397.5|31415.5|31395.5|31424|31404|31414.5|31394.5|32
1710301500000|2024-03-13 03:45:00|31416|31396|31416|31396|31422|31402|31415.5|31395.5|29
1710301800000|2024-03-13 03:50:00|31415|31395|31414|31394|31415|31395|31413.5|31393.5|8
1710302100000|2024-03-13 03:55:00|31412.5|31392.5|31408.5|31388.5|31412.5|31392.5|31408|31388|24
1710302400000|2024-03-13 04:00:00|31409|31389|31402|31382|31409.5|31389.5|31397.5|31377.5|28
1710302700000|2024-03-13 04:05:00|31401.5|31381.5|31405.5|31385.5|31411.5|31391.5|31401|31381|33
1710303000000|2024-03-13 04:10:00|31405|31385|31400|31380|31405.5|31385.5|31400|31380|26
1710303300000|2024-03-13 04:15:00|31399.5|31379.5|31402.5|31382.5|31402.5|31382.5|31399.5|31379.5|24
1710303600000|2024-03-13 04:20:00|31402|31382|31407.5|31387.5|31407.5|31387.5|31401.5|31381.5|22
1710303900000|2024-03-13 04:25:00|31407|31387|31412.5|31392.5|31412.5|31392.5|31406.5|31386.5|14
1710304200000|2024-03-13 04:30:00|31414.5|31394.5|31414.5|31394.5|31415|31395|31414.5|31394.5|5
1710304500000|2024-03-13 04:35:00|31414|31394|31414.5|31394.5|31414.5|31394.5|31413.5|31393.5|10
1710304800000|2024-03-13 04:40:00|31414|31394|31413.5|31393.5|31414.5|31394.5|31413.5|31393.5|4
1710305100000|2024-03-13 04:45:00|31413|31393|31413|31393|31413|31393|31412.5|31392.5|3
1710305400000|2024-03-13 04:50:00|31412.5|31392.5|31413|31393|31413.5|31393.5|31412.5|31392.5|4
1710305700000|2024-03-13 04:55:00|31413.5|31393.5|31413.5|31393.5|31418|31398|31413.5|31393.5|14
1710306000000|2024-03-13 05:00:00|31414|31394|31413.5|31393.5|31414|31394|31412.5|31392.5|6
1710306300000|2024-03-13 05:05:00|31414.5|31394.5|31415.5|31395.5|31419|31399|31414.5|31394.5|16
1710306600000|2024-03-13 05:10:00|31415|31395|31413|31393|31415.5|31395.5|31413|31393|8
1710306900000|2024-03-13 05:15:00|31411|31391|31411|31391|31411|31391|31406.5|31386.5|11
1710307200000|2024-03-13 05:20:00|31411.5|31391.5|31410|31390|31411.5|31391.5|31409|31389|20
1710307500000|2024-03-13 05:25:00|31410.5|31390.5|31411|31391|31412|31392|31410|31390|10
1710307800000|2024-03-13 05:30:00|31411.5|31391.5|31410.5|31390.5|31411.5|31391.5|31410.5|31390.5|13
1710308100000|2024-03-13 05:35:00|31411|31391|31411|31391|31413|31393|31407|31387|25
1710308400000|2024-03-13 05:40:00|31410.5|31390.5|31410.5|31390.5|31410.5|31390.5|31410.5|31390.5|1
1710308700000|2024-03-13 05:45:00|31411|31391|31410.5|31390.5|31411.5|31391.5|31409.5|31389.5|18
1710309000000|2024-03-13 05:50:00|31411|31391|31414.5|31394.5|31414.5|31394.5|31411|31391|7
1710309300000|2024-03-13 05:55:00|31414|31394|31418|31398|31418|31398|31413|31393|13
1710309600000|2024-03-13 06:00:00|31417|31397|31417.5|31397.5|31418|31398|31416|31396|8
1710309900000|2024-03-13 06:05:00|31418|31398|31421|31401|31422.5|31402.5|31418|31398|15
1710310200000|2024-03-13 06:10:00|31421.5|31401.5|31420.5|31400.5|31421.5|31401.5|31420.5|31400.5|15
1710310500000|2024-03-13 06:15:00|31421|31401|31422.5|31402.5|31423|31403|31419.5|31399.5|23
1710310800000|2024-03-13 06:20:00|31423|31403|31425|31405|31426|31406|31422.5|31402.5|20
1710311100000|2024-03-13 06:25:00|31425.5|31405.5|31427.5|31407.5|31427.5|31407.5|31425|31405|10
1710311400000|2024-03-13 06:30:00|31428|31408|31428|31408|31428|31408|31424.5|31404.5|11
1710311700000|2024-03-13 06:35:00|31428.5|31408.5|31430|31410|31430|31410|31428.5|31408.5|4
1710312000000|2024-03-13 06:40:00|31429.5|31409.5|31435|31415|31436|31416|31429.5|31409.5|15
1710312300000|2024-03-13 06:45:00|31434.5|31414.5|31438|31418|31438|31418|31434.5|31414.5|5
1710312600000|2024-03-13 06:50:00|31437.5|31417.5|31437.5|31417.5|31437.5|31417.5|31437.5|31417.5|1
1710312900000|2024-03-13 06:55:00|31437|31417|31435|31415|31438|31418|31434|31414|15
1710313200000|2024-03-13 07:00:00|31434.5|31414.5|31435|31415|31437|31417|31432|31412|36
1710313500000|2024-03-13 07:05:00|31435.5|31415.5|31435.5|31415.5|31437.5|31417.5|31432.5|31412.5|45
1710313800000|2024-03-13 07:10:00|31435|31415|31430.5|31410.5|31437.5|31417.5|31430.5|31410.5|28
1710314100000|2024-03-13 07:15:00|31431|31411|31430.5|31410.5|31431.5|31411.5|31428|31408|17
1710314400000|2024-03-13 07:20:00|31428.5|31408.5|31431.5|31411.5|31432|31412|31426.5|31406.5|23
1710314700000|2024-03-13 07:25:00|31432|31412|31433|31413|31433.5|31413.5|31432|31412|15
1710315000000|2024-03-13 07:30:00|31433.5|31413.5|31433|31413|31437|31417|31432.5|31412.5|24
1710315300000|2024-03-13 07:35:00|31432.5|31412.5|31432|31412|31433|31413|31432|31412|6
1710315600000|2024-03-13 07:40:00|31429|31409|31429.5|31409.5|31430.5|31410.5|31427.5|31407.5|26
1710315900000|2024-03-13 07:45:00|31427.5|31407.5|31430|31410|31430.5|31410.5|31427.5|31407.5|20
1710316200000|2024-03-13 07:50:00|31428.5|31408.5|31427|31407|31428.5|31408.5|31427|31407|10
1710316500000|2024-03-13 07:55:00|31423|31403|31420.5|31400.5|31423|31403|31420.5|31400.5|18
1710316800000|2024-03-13 08:00:00|31421|31401|31421|31401|31423|31403|31419.5|31399.5|49
1710317100000|2024-03-13 08:05:00|31421.5|31401.5|31421.5|31401.5|31422|31402|31418.5|31398.5|26
1710317400000|2024-03-13 08:10:00|31421|31401|31434|31414|31434|31414|31421|31401|21
1710317700000|2024-03-13 08:15:00|31433.5|31413.5|31438|31418|31438|31418|31433|31413|5
1710318000000|2024-03-13 08:20:00|31438.5|31418.5|31443.5|31423.5|31444|31424|31438.5|31418.5|21
1710318300000|2024-03-13 08:25:00|31444|31424|31445|31425|31449|31429|31443|31423|40
1710318600000|2024-03-13 08:30:00|31445.5|31425.5|31445|31425|31446|31426|31445|31425|13
1710318900000|2024-03-13 08:35:00|31445.5|31425.5|31448.5|31428.5|31449.5|31429.5|31445.5|31425.5|26
1710319200000|2024-03-13 08:40:00|31448|31428|31444.5|31424.5|31449.5|31429.5|31444|31424|26
1710319500000|2024-03-13 08:45:00|31444|31424|31447|31427|31448|31428|31443|31423|24
1710319800000|2024-03-13 08:50:00|31446|31426|31444|31424|31446|31426|31443.5|31423.5|25
1710320100000|2024-03-13 08:55:00|31444.5|31424.5|31449|31429|31449|31429|31443.5|31423.5|19
1710320400000|2024-03-13 09:00:00|31449.5|31429.5|31449|31429|31449.5|31429.5|31449|31429|2
1710320700000|2024-03-13 09:05:00|31449.5|31429.5|31450.5|31430.5|31452|31432|31449.5|31429.5|15
1710321000000|2024-03-13 09:10:00|31450|31430|31455|31435|31456|31436|31450|31430|14
1710321300000|2024-03-13 09:15:00|31455.5|31435.5|31453|31433|31456|31436|31453|31433|25
1710321600000|2024-03-13 09:20:00|31453.5|31433.5|31457.5|31437.5|31457.5|31437.5|31453.5|31433.5|6
1710321900000|2024-03-13 09:25:00|31458|31438|31467.5|31447.5|31467.5|31447.5|31458|31438|12
1710322200000|2024-03-13 09:30:00|31468|31448|31472.5|31452.5|31473.5|31453.5|31467.5|31447.5|16
1710322500000|2024-03-13 09:35:00|31473.5|31453.5|31477.5|31457.5|31477.5|31457.5|31473.5|31453.5|9
1710322800000|2024-03-13 09:40:00|31477|31457|31474.5|31454.5|31477.5|31457.5|31473|31453|20
1710323100000|2024-03-13 09:45:00|31474|31454|31477.5|31457.5|31477.5|31457.5|31473|31453|9
1710323400000|2024-03-13 09:50:00|31476.5|31456.5|31474.5|31454.5|31476.5|31456.5|31472.5|31452.5|39
1710323700000|2024-03-13 09:55:00|31475|31455|31474|31454|31475|31455|31473|31453|12
1710324000000|2024-03-13 10:00:00|31474.5|31454.5|31472|31452|31475|31455|31468|31448|30
1710324300000|2024-03-13 10:05:00|31475|31455|31475|31455|31476|31456|31472|31452|32
1710324600000|2024-03-13 10:10:00|31473|31453|31472.5|31452.5|31473|31453|31462.5|31442.5|31
1710324900000|2024-03-13 10:15:00|31472|31452|31477|31457|31477|31457|31472|31452|11
1710325200000|2024-03-13 10:20:00|31476.5|31456.5|31474.5|31454.5|31476.5|31456.5|31473.5|31453.5|12
1710325500000|2024-03-13 10:25:00|31474|31454|31472|31452|31475|31455|31471|31451|9
1710325800000|2024-03-13 10:30:00|31471.5|31451.5|31472.5|31452.5|31474|31454|31467.5|31447.5|16
1710326100000|2024-03-13 10:35:00|31473|31453|31472|31452|31473|31453|31472|31452|11
1710326400000|2024-03-13 10:40:00|31471.5|31451.5|31471|31451|31472.5|31452.5|31470.5|31450.5|13
1710326700000|2024-03-13 10:45:00|31470|31450|31473|31453|31474.5|31454.5|31470|31450|12
1710327000000|2024-03-13 10:50:00|31473.5|31453.5|31475.5|31455.5|31476|31456|31472|31452|10
1710327300000|2024-03-13 10:55:00|31474.5|31454.5|31471.5|31451.5|31476.5|31456.5|31471|31451|17
1710327600000|2024-03-13 11:00:00|31472|31452|31472|31452|31472|31452|31472|31452|1
1710327900000|2024-03-13 11:05:00|31472.5|31452.5|31472|31452|31472.5|31452.5|31471.5|31451.5|6
1710328200000|2024-03-13 11:10:00|31467|31447|31466|31446|31472|31452|31466|31446|20
1710328500000|2024-03-13 11:15:00|31466.5|31446.5|31467|31447|31467|31447|31466|31446|4
1710328800000|2024-03-13 11:20:00|31466.5|31446.5|31467|31447|31467|31447|31466.5|31446.5|2
1710329100000|2024-03-13 11:25:00|31463|31443|31468|31448|31469|31449|31462.5|31442.5|7
1710329400000|2024-03-13 11:30:00|31468.5|31448.5|31467|31447|31469|31449|31464|31444|21
1710329700000|2024-03-13 11:35:00|31467.5|31447.5|31467|31447|31468|31448|31465.5|31445.5|13
1710330000000|2024-03-13 11:40:00|31470|31450|31467.5|31447.5|31471.5|31451.5|31466.5|31446.5|29
1710330300000|2024-03-13 11:45:00|31467|31447|31466|31446|31467|31447|31463.5|31443.5|22
1710330600000|2024-03-13 11:50:00|31466.5|31446.5|31466.5|31446.5|31466.5|31446.5|31466|31446|5
1710330900000|2024-03-13 11:55:00|31466|31446|31465.5|31445.5|31466|31446|31465.5|31445.5|6
1710331200000|2024-03-13 12:00:00|31466|31446|31466|31446|31466|31446|31466|31446|1
1710331500000|2024-03-13 12:05:00|31467|31447|31467|31447|31467|31447|31466.5|31446.5|3
1710331800000|2024-03-13 12:10:00|31467.5|31447.5|31467|31447|31470.5|31450.5|31466.5|31446.5|11
1710332100000|2024-03-13 12:15:00|31466.5|31446.5|31465.5|31445.5|31467|31447|31465.5|31445.5|13
1710332400000|2024-03-13 12:20:00|31464.5|31444.5|31466.5|31446.5|31466.5|31446.5|31464.5|31444.5|6
1710332700000|2024-03-13 12:25:00|31467|31447|31467|31447|31467|31447|31465|31445|17
1710333000000|2024-03-13 12:30:00|31467.5|31447.5|31469|31449|31470|31450|31467.5|31447.5|12
1710333300000|2024-03-13 12:35:00|31469.5|31449.5|31472|31452|31472|31452|31469|31449|6
1710333600000|2024-03-13 12:40:00|31471.5|31451.5|31470.5|31450.5|31472.5|31452.5|31467.5|31447.5|17
1710333900000|2024-03-13 12:45:00|31469.5|31449.5|31468.5|31448.5|31469.5|31449.5|31468.5|31448.5|5
1710334200000|2024-03-13 12:50:00|31469|31449|31463.5|31443.5|31469.5|31449.5|31463.5|31443.5|11
1710334500000|2024-03-13 12:55:00|31464.5|31444.5|31464.5|31444.5|31468.5|31448.5|31464.5|31444.5|19
1710334800000|2024-03-13 13:00:00|31465|31445|31460.5|31440.5|31466|31446|31458.5|31438.5|18
1710335100000|2024-03-13 13:05:00|31460|31440|31459.5|31439.5|31460.5|31440.5|31453|31433|20
1710335400000|2024-03-13 13:10:00|31459|31439|31461|31441|31463|31443|31457.5|31437.5|22
1710335700000|2024-03-13 13:15:00|31460.5|31440.5|31456.5|31436.5|31461|31441|31452.5|31432.5|16
1710336000000|2024-03-13 13:20:00|31454.5|31434.5|31455|31435|31455.5|31435.5|31453.5|31433.5|7
1710336300000|2024-03-13 13:25:00|31455.5|31435.5|31449.5|31429.5|31460|31440|31449|31429|22
1710336600000|2024-03-13 13:30:00|31449|31429|31442|31422|31449|31429|31435|31415|34
1710336900000|2024-03-13 13:35:00|31441.5|31421.5|31446|31426|31447|31427|31441|31421|18
1710337200000|2024-03-13 13:40:00|31445.5|31425.5|31447.5|31427.5|31447.5|31427.5|31439|31419|20
1710337500000|2024-03-13 13:45:00|31447|31427|31450.5|31430.5|31451.5|31431.5|31446.5|31426.5|8
1710337800000|2024-03-13 13:50:00|31452.5|31432.5|31453.5|31433.5|31454.5|31434.5|31452.5|31432.5|8
1710338100000|2024-03-13 13:55:00|31454|31434|31454|31434|31454|31434|31454|31434|1
1710338400000|2024-03-13 14:00:00|31453.5|31433.5|31454|31434|31454|31434|31453.5|31433.5|2
1710338700000|2024-03-13 14:05:00|31454.5|31434.5|31454|31434|31456.5|31436.5|31453|31433|17
1710339000000|2024-03-13 14:10:00|31453.5|31433.5|31454.5|31434.5|31456.5|31436.5|31453|31433|35
1710339300000|2024-03-13 14:15:00|31454|31434|31453|31433|31455|31435|31450.5|31430.5|11
1710339600000|2024-03-13 14:20:00|31452.5|31432.5|31447.5|31427.5|31453|31433|31444|31424|23
1710339900000|2024-03-13 14:25:00|31448|31428|31447|31427|31448.5|31428.5|31446.5|31426.5|8
1710340200000|2024-03-13 14:30:00|31447.5|31427.5|31448|31428|31448|31428|31447|31427|6
1710340500000|2024-03-13 14:35:00|31447.5|31427.5|31449.5|31429.5|31451|31431|31446.5|31426.5|26
1710340800000|2024-03-13 14:40:00|31449|31429|31445|31425|31449|31429|31445|31425|20
1710341100000|2024-03-13 14:45:00|31442|31422|31445|31425|31445|31425|31441|31421|14
1710341400000|2024-03-13 14:50:00|31445.5|31425.5|31448|31428|31448|31428|31445|31425|11
1710341700000|2024-03-13 14:55:00|31448.5|31428.5|31448.5|31428.5|31448.5|31428.5|31447.5|31427.5|7
1710342000000|2024-03-13 15:00:00|31448|31428|31447.5|31427.5|31448|31428|31447.5|31427.5|2
1710342300000|2024-03-13 15:05:00|31447|31427|31442|31422|31447.5|31427.5|31436|31416|23
1710342600000|2024-03-13 15:10:00|31436|31416|31440|31420|31441.5|31421.5|31431|31411|31
1710342900000|2024-03-13 15:15:00|31439|31419|31437.5|31417.5|31443|31423|31431.5|31411.5|32
1710343200000|2024-03-13 15:20:00|31436.5|31416.5|31437|31417|31439.5|31419.5|31435|31415|49
1710343500000|2024-03-13 15:25:00|31436.5|31416.5|31434.5|31414.5|31437|31417|31434.5|31414.5|70
1710343800000|2024-03-13 15:30:00|31434|31414|31435|31415|31435.5|31415.5|31427.5|31407.5|16
1710344100000|2024-03-13 15:35:00|31435.5|31415.5|31437|31417|31439.5|31419.5|31435|31415|17
1710344400000|2024-03-13 15:40:00|31437.5|31417.5|31438|31418|31438|31418|31437.5|31417.5|2
1710344700000|2024-03-13 15:45:00|31437.5|31417.5|31435.5|31415.5|31439|31419|31431.5|31411.5|15
1710345000000|2024-03-13 15:50:00|31435|31415|31432|31412|31437.5|31417.5|31428|31408|63
1710345300000|2024-03-13 15:55:00|31431|31411|31432.5|31412.5|31433|31413|31431|31411|13
1710345600000|2024-03-13 16:00:00|31437|31417|31440|31420|31440|31420|31435.5|31415.5|7
1710345900000|2024-03-13 16:05:00|31439.5|31419.5|31439|31419|31439.5|31419.5|31438.5|31418.5|6
1710346200000|2024-03-13 16:10:00|31438.5|31418.5|31440|31420|31440.5|31420.5|31437.5|31417.5|18
1710346500000|2024-03-13 16:15:00|31439.5|31419.5|31441.5|31421.5|31442|31422|31437.5|31417.5|19
1710346800000|2024-03-13 16:20:00|31441|31421|31441|31421|31441|31421|31441|31421|1
1710347100000|2024-03-13 16:25:00|31441.5|31421.5|31442|31422|31442|31422|31441|31421|10
1710347400000|2024-03-13 16:30:00|31441.5|31421.5|31441.5|31421.5|31442.5|31422.5|31441|31421|9
1710347700000|2024-03-13 16:35:00|31442|31422|31441.5|31421.5|31442.5|31422.5|31441|31421|6
1710348000000|2024-03-13 16:40:00|31441|31421|31441|31421|31441|31421|31441|31421|1
1710348300000|2024-03-13 16:45:00|31445|31425|31445.5|31425.5|31446|31426|31442.5|31422.5|20
1710348600000|2024-03-13 16:50:00|31445|31425|31445.5|31425.5|31445.5|31425.5|31445|31425|2
1710348900000|2024-03-13 16:55:00|31445|31425|31445.5|31425.5|31445.5|31425.5|31444.5|31424.5|6
1710349200000|2024-03-13 17:00:00|31451.5|31431.5|31438.5|31418.5|31451.5|31431.5|31438.5|31418.5|42
1710349500000|2024-03-13 17:05:00|31437|31417|31437|31417|31437.5|31417.5|31436.5|31416.5|5
1710349800000|2024-03-13 17:10:00|31436.5|31416.5|31436.5|31416.5|31436.5|31416.5|31433.5|31413.5|12
1710350100000|2024-03-13 17:15:00|31436|31416|31436.5|31416.5|31436.5|31416.5|31435|31415|5
1710350400000|2024-03-13 17:20:00|31431.5|31411.5|31431.5|31411.5|31434.5|31414.5|31428|31408|13
1710351000000|2024-03-13 17:30:00|31431|31411|31431.5|31411.5|31431.5|31411.5|31430.5|31410.5|4
1710351300000|2024-03-13 17:35:00|31431|31411|31431|31411|31431|31411|31430.5|31410.5|3
1710351600000|2024-03-13 17:40:00|31430.5|31410.5|31429.5|31409.5|31430.5|31410.5|31429.5|31409.5|3
1710352200000|2024-03-13 17:50:00|31430.5|31410.5|31431|31411|31432|31412|31430|31410|6
1710352500000|2024-03-13 17:55:00|31431.5|31411.5|31431.5|31411.5|31431.5|31411.5|31431|31411|3
1710352800000|2024-03-13 18:00:00|31431|31411|31431.5|31411.5|31432|31412|31431|31411|8
1710353100000|2024-03-13 18:05:00|31428.5|31408.5|31432|31412|31432.5|31412.5|31428.5|31408.5|7
1710353400000|2024-03-13 18:10:00|31432.5|31412.5|31432.5|31412.5|31433|31413|31432|31412|9
1710353700000|2024-03-13 18:15:00|31433|31413|31433|31413|31433|31413|31432.5|31412.5|3
1710354000000|2024-03-13 18:20:00|31433.5|31413.5|31433|31413|31434|31414|31432.5|31412.5|7
1710354300000|2024-03-13 18:25:00|31432.5|31412.5|31433|31413|31433.5|31413.5|31432|31412|6
1710354600000|2024-03-13 18:30:00|31432.5|31412.5|31432.5|31412.5|31432.5|31412.5|31432.5|31412.5|1
1710355200000|2024-03-13 18:40:00|31433|31413|31433|31413|31433.5|31413.5|31433|31413|3
1710355500000|2024-03-13 18:45:00|31433.5|31413.5|31433.5|31413.5|31433.5|31413.5|31433.5|31413.5|1
1710355800000|2024-03-13 18:50:00|31439|31419|31442.5|31422.5|31443.5|31423.5|31438|31418|15
1710356100000|2024-03-13 18:55:00|31443|31423|31443|31423|31446|31426|31442|31422|24
1710356400000|2024-03-13 19:00:00|31442.5|31422.5|31441.5|31421.5|31442.5|31422.5|31440|31420|28
1710356700000|2024-03-13 19:05:00|31441|31421|31444.5|31424.5|31445.5|31425.5|31441|31421|21
1710357000000|2024-03-13 19:10:00|31445|31425|31445.5|31425.5|31445.5|31425.5|31445|31425|2
1710357300000|2024-03-13 19:15:00|31445|31425|31444.5|31424.5|31446|31426|31444|31424|26
1710357600000|2024-03-13 19:20:00|31445|31425|31445|31425|31445.5|31425.5|31444.5|31424.5|23
1710357900000|2024-03-13 19:25:00|31444.5|31424.5|31445.5|31425.5|31445.5|31425.5|31444.5|31424.5|7
1710358200000|2024-03-13 19:30:00|31445|31425|31445.5|31425.5|31445.5|31425.5|31444.5|31424.5|6
1710358500000|2024-03-13 19:35:00|31446|31426|31445|31425|31446|31426|31445|31425|14
1710358800000|2024-03-13 19:40:00|31445.5|31425.5|31446.5|31426.5|31446.5|31426.5|31445.5|31425.5|3
1710359100000|2024-03-13 19:45:00|31446|31426|31446.5|31426.5|31447|31427|31445.5|31425.5|10
1710359400000|2024-03-13 19:50:00|31447|31427|31447|31427|31447.5|31427.5|31446|31426|10
1710359700000|2024-03-13 19:55:00|31447.5|31427.5|31447.5|31427.5|31447.5|31427.5|31446.5|31426.5|5
1710381600000|2024-03-14 02:00:00|31457.5|31437.5|31467|31447|31469|31449|31457|31437|45
1710381900000|2024-03-14 02:05:00|31468|31448|31477|31457|31482|31462|31468|31448|32
1710382200000|2024-03-14 02:10:00|31476.5|31456.5|31474.5|31454.5|31476.5|31456.5|31473|31453|16
1710382500000|2024-03-14 02:15:00|31475|31455|31467.5|31447.5|31475|31455|31467|31447|23
1710382800000|2024-03-14 02:20:00|31467|31447|31470.5|31450.5|31470.5|31450.5|31467|31447|11
1710383100000|2024-03-14 02:25:00|31473|31453|31470.5|31450.5|31473|31453|31469|31449|16
1710383400000|2024-03-14 02:30:00|31470|31450|31465.5|31445.5|31471.5|31451.5|31459.5|31439.5|23
1710383700000|2024-03-14 02:35:00|31465|31445|31463.5|31443.5|31467.5|31447.5|31463.5|31443.5|19
1710384000000|2024-03-14 02:40:00|31463|31443|31465.5|31445.5|31468|31448|31460.5|31440.5|31
1710384300000|2024-03-14 02:45:00|31465|31445|31469|31449|31472.5|31452.5|31465|31445|31
1710384600000|2024-03-14 02:50:00|31467|31447|31470|31450|31471|31451|31462.5|31442.5|28
1710384900000|2024-03-14 02:55:00|31469.5|31449.5|31485|31465|31485|31465|31469.5|31449.5|30
1710385200000|2024-03-14 03:00:00|31484|31464|31476|31456|31484.5|31464.5|31476|31456|30
1710385500000|2024-03-14 03:05:00|31476.5|31456.5|31474|31454|31476.5|31456.5|31471.5|31451.5|18
1710385800000|2024-03-14 03:10:00|31474.5|31454.5|31474.5|31454.5|31475|31455|31474|31454|11
1710386100000|2024-03-14 03:15:00|31472.5|31452.5|31464.5|31444.5|31472.5|31452.5|31463|31443|17
1710386400000|2024-03-14 03:20:00|31465|31445|31465|31445|31465.5|31445.5|31464.5|31444.5|19
1710386700000|2024-03-14 03:25:00|31464.5|31444.5|31466|31446|31466|31446|31464.5|31444.5|12
1710387000000|2024-03-14 03:30:00|31466.5|31446.5|31467|31447|31473|31453|31464|31444|18
1710387300000|2024-03-14 03:35:00|31466.5|31446.5|31472.5|31452.5|31473|31453|31466.5|31446.5|29
1710387600000|2024-03-14 03:40:00|31473.5|31453.5|31472|31452|31473.5|31453.5|31471.5|31451.5|7
1710387900000|2024-03-14 03:45:00|31471.5|31451.5|31472|31452|31472.5|31452.5|31471.5|31451.5|4
1710388200000|2024-03-14 03:50:00|31472.5|31452.5|31471.5|31451.5|31473|31453|31471.5|31451.5|5
1710388500000|2024-03-14 03:55:00|31471|31451|31471|31451|31471.5|31451.5|31470.5|31450.5|4
1710388800000|2024-03-14 04:00:00|31471.5|31451.5|31481|31461|31482|31462|31471.5|31451.5|20
1710389100000|2024-03-14 04:05:00|31481.5|31461.5|31488|31468|31488|31468|31477.5|31457.5|12
1710389400000|2024-03-14 04:10:00|31489|31469|31490.5|31470.5|31490.5|31470.5|31489|31469|4
1710389700000|2024-03-14 04:15:00|31491|31471|31488|31468|31492|31472|31487|31467|12
1710390000000|2024-03-14 04:20:00|31484.5|31464.5|31482.5|31462.5|31484.5|31464.5|31482.5|31462.5|8
1710390300000|2024-03-14 04:25:00|31482|31462|31487|31467|31487|31467|31482|31462|12
1710390600000|2024-03-14 04:30:00|31486.5|31466.5|31486.5|31466.5|31487.5|31467.5|31486.5|31466.5|9
1710390900000|2024-03-14 04:35:00|31487|31467|31481|31461|31487|31467|31481|31461|10
1710391200000|2024-03-14 04:40:00|31481.5|31461.5|31477.5|31457.5|31482|31462|31472|31452|15
1710391500000|2024-03-14 04:45:00|31478|31458|31479|31459|31479|31459|31478|31458|3
1710391800000|2024-03-14 04:50:00|31479.5|31459.5|31478.5|31458.5|31480|31460|31478|31458|7
1710392100000|2024-03-14 04:55:00|31479.5|31459.5|31479|31459|31479.5|31459.5|31478.5|31458.5|10
1710392400000|2024-03-14 05:00:00|31479.5|31459.5|31479.5|31459.5|31479.5|31459.5|31478.5|31458.5|13
1710392700000|2024-03-14 05:05:00|31480|31460|31480|31460|31482.5|31462.5|31478.5|31458.5|20
1710393000000|2024-03-14 05:10:00|31479.5|31459.5|31479.5|31459.5|31480|31460|31479|31459|13
1710393300000|2024-03-14 05:15:00|31480|31460|31480|31460|31480.5|31460.5|31479|31459|16
1710393600000|2024-03-14 05:20:00|31480.5|31460.5|31486|31466|31486|31466|31480.5|31460.5|18
1710393900000|2024-03-14 05:25:00|31485.5|31465.5|31486|31466|31487.5|31467.5|31483|31463|30
1710394200000|2024-03-14 05:30:00|31486.5|31466.5|31482.5|31462.5|31486.5|31466.5|31482|31462|30
1710394500000|2024-03-14 05:35:00|31482|31462|31481|31461|31482.5|31462.5|31479.5|31459.5|23
1710394800000|2024-03-14 05:40:00|31480|31460|31481.5|31461.5|31482|31462|31480|31460|10
1710395100000|2024-03-14 05:45:00|31482|31462|31482|31462|31482|31462|31481.5|31461.5|5
1710395400000|2024-03-14 05:50:00|31481.5|31461.5|31479|31459|31482.5|31462.5|31478|31458|19
1710395700000|2024-03-14 05:55:00|31478.5|31458.5|31483|31463|31483.5|31463.5|31478|31458|14
1710396000000|2024-03-14 06:00:00|31483.5|31463.5|31482.5|31462.5|31484|31464|31482.5|31462.5|11
1710396300000|2024-03-14 06:05:00|31480|31460|31472|31452|31480.5|31460.5|31472|31452|24
1710396600000|2024-03-14 06:10:00|31472.5|31452.5|31474.5|31454.5|31475|31455|31472.5|31452.5|13
1710396900000|2024-03-14 06:15:00|31474|31454|31476|31456|31476|31456|31468.5|31448.5|19
1710397200000|2024-03-14 06:20:00|31475.5|31455.5|31474|31454|31478|31458|31474|31454|6
1710397500000|2024-03-14 06:25:00|31474.5|31454.5|31480|31460|31480|31460|31474|31454|8
1710397800000|2024-03-14 06:30:00|31479|31459|31476|31456|31479|31459|31476|31456|20
1710398100000|2024-03-14 06:35:00|31476.5|31456.5|31473|31453|31476.5|31456.5|31473|31453|10
1710398400000|2024-03-14 06:40:00|31473.5|31453.5|31478|31458|31478|31458|31473|31453|4
1710398700000|2024-03-14 06:45:00|31477.5|31457.5|31477.5|31457.5|31483|31463|31477.5|31457.5|15
1710399000000|2024-03-14 06:50:00|31478|31458|31480.5|31460.5|31481|31461|31478|31458|7
1710399300000|2024-03-14 06:55:00|31480|31460|31479.5|31459.5|31480.5|31460.5|31478.5|31458.5|15
1710399600000|2024-03-14 07:00:00|31480.5|31460.5|31480.5|31460.5|31480.5|31460.5|31478|31458|42
1710399900000|2024-03-14 07:05:00|31480|31460|31469.5|31449.5|31480|31460|31468.5|31448.5|28
1710400200000|2024-03-14 07:10:00|31469|31449|31482.5|31462.5|31483|31463|31466.5|31446.5|31
1710400500000|2024-03-14 07:15:00|31483|31463|31478.5|31458.5|31485|31465|31477.5|31457.5|15
1710400800000|2024-03-14 07:20:00|31479.5|31459.5|31483|31463|31484.5|31464.5|31479|31459|11
1710401100000|2024-03-14 07:25:00|31482.5|31462.5|31483|31463|31483|31463|31482|31462|10
1710401400000|2024-03-14 07:30:00|31484|31464|31478|31458|31484.5|31464.5|31477.5|31457.5|11
1710401700000|2024-03-14 07:35:00|31477.5|31457.5|31482.5|31462.5|31482.5|31462.5|31477.5|31457.5|24
1710402000000|2024-03-14 07:40:00|31482|31462|31480.5|31460.5|31482.5|31462.5|31480|31460|18
1710402300000|2024-03-14 07:45:00|31480|31460|31478.5|31458.5|31480|31460|31477.5|31457.5|15
1710402600000|2024-03-14 07:50:00|31478|31458|31483|31463|31485|31465|31477.5|31457.5|22
1710402900000|2024-03-14 07:55:00|31484|31464|31480.5|31460.5|31484.5|31464.5|31479.5|31459.5|27
1710403200000|2024-03-14 08:00:00|31480|31460|31478|31458|31482.5|31462.5|31478|31458|21
1710403500000|2024-03-14 08:05:00|31478.5|31458.5|31478|31458|31479|31459|31475|31455|25
1710403800000|2024-03-14 08:10:00|31477.5|31457.5|31475.5|31455.5|31478|31458|31475|31455|37
1710404100000|2024-03-14 08:15:00|31475|31455|31473|31453|31476.5|31456.5|31472.5|31452.5|48
1710404400000|2024-03-14 08:20:00|31473.5|31453.5|31468|31448|31474|31454|31467.5|31447.5|18
1710404700000|2024-03-14 08:25:00|31471|31451|31470|31450|31471|31451|31469.5|31449.5|39
1710405000000|2024-03-14 08:30:00|31470.5|31450.5|31470|31450|31470.5|31450.5|31469.5|31449.5|36
1710405300000|2024-03-14 08:35:00|31470.5|31450.5|31474|31454|31474.5|31454.5|31470|31450|26
1710405600000|2024-03-14 08:40:00|31473.5|31453.5|31482|31462|31482|31462|31473.5|31453.5|37
1710405900000|2024-03-14 08:45:00|31481.5|31461.5|31483.5|31463.5|31484|31464|31481|31461|43
1710406200000|2024-03-14 08:50:00|31484|31464|31484.5|31464.5|31485|31465|31483|31463|16
1710406500000|2024-03-14 08:55:00|31485.5|31465.5|31491.5|31471.5|31493|31473|31484.5|31464.5|82
1710406800000|2024-03-14 09:00:00|31491|31471|31491.5|31471.5|31493|31473|31490.5|31470.5|20
1710407100000|2024-03-14 09:05:00|31492|31472|31493|31473|31493|31473|31488|31468|13
1710407400000|2024-03-14 09:10:00|31497|31477|31495.5|31475.5|31497|31477|31494.5|31474.5|6
1710407700000|2024-03-14 09:15:00|31495|31475|31488|31468|31495|31475|31487|31467|27
1710408300000|2024-03-14 09:25:00|31487.5|31467.5|31482.5|31462.5|31487.5|31467.5|31482.5|31462.5|12
1710408600000|2024-03-14 09:30:00|31483|31463|31480|31460|31483|31463|31480|31460|11
1710408900000|2024-03-14 09:35:00|31480.5|31460.5|31482|31462|31482|31462|31478|31458|6
1710409200000|2024-03-14 09:40:00|31482.5|31462.5|31482|31462|31482.5|31462.5|31481.5|31461.5|10
1710409500000|2024-03-14 09:45:00|31482.5|31462.5|31485|31465|31485.5|31465.5|31482|31462|8
1710409800000|2024-03-14 09:50:00|31485.5|31465.5|31485.5|31465.5|31487|31467|31482.5|31462.5|13
1710410100000|2024-03-14 09:55:00|31484.5|31464.5|31482|31462|31485.5|31465.5|31480|31460|12
1710410400000|2024-03-14 10:00:00|31482.5|31462.5|31486|31466|31487.5|31467.5|31482|31462|16
1710410700000|2024-03-14 10:05:00|31485|31465|31484.5|31464.5|31486|31466|31484.5|31464.5|10
1710411000000|2024-03-14 10:10:00|31485|31465|31486|31466|31487|31467|31484.5|31464.5|42
1710411300000|2024-03-14 10:15:00|31485.5|31465.5|31485.5|31465.5|31486|31466|31484.5|31464.5|16
1710411600000|2024-03-14 10:20:00|31486|31466|31486|31466|31486|31466|31485.5|31465.5|3
1710411900000|2024-03-14 10:25:00|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|31485.5|31465.5|1
1710412500000|2024-03-14 10:35:00|31485|31465|31481.5|31461.5|31485|31465|31481|31461|7
1710412800000|2024-03-14 10:40:00|31482.5|31462.5|31483.5|31463.5|31484.5|31464.5|31481.5|31461.5|14
1710413100000|2024-03-14 10:45:00|31484|31464|31484|31464|31484|31464|31484|31464|1
1710413400000|2024-03-14 10:50:00|31483.5|31463.5|31478|31458|31483.5|31463.5|31478|31458|4
1710413700000|2024-03-14 10:55:00|31477.5|31457.5|31476.5|31456.5|31478|31458|31476.5|31456.5|10
1710414000000|2024-03-14 11:00:00|31477|31457|31476|31456|31477|31457|31476|31456|3
1710414600000|2024-03-14 11:10:00|31477|31457|31476|31456|31477|31457|31476|31456|5
1710414900000|2024-03-14 11:15:00|31475.5|31455.5|31474|31454|31476|31456|31474|31454|6
1710415200000|2024-03-14 11:20:00|31473.5|31453.5|31471|31451|31475.5|31455.5|31471|31451|13
1710415500000|2024-03-14 11:25:00|31471.5|31451.5|31471|31451|31471.5|31451.5|31471|31451|2
1710415800000|2024-03-14 11:30:00|31470.5|31450.5|31471|31451|31471|31451|31470.5|31450.5|2
1710416400000|2024-03-14 11:40:00|31471.5|31451.5|31472|31452|31472|31452|31471.5|31451.5|2
1710416700000|2024-03-14 11:45:00|31471.5|31451.5|31471|31451|31471.5|31451.5|31471|31451|2
1710417000000|2024-03-14 11:50:00|31471.5|31451.5|31472|31452|31472|31452|31471.5|31451.5|2
1710417300000|2024-03-14 11:55:00|31471.5|31451.5|31466.5|31446.5|31472|31452|31466.5|31446.5|19
1710417600000|2024-03-14 12:00:00|31467|31447|31458|31438|31467|31447|31457.5|31437.5|13
1710417900000|2024-03-14 12:05:00|31458.5|31438.5|31458|31438|31459|31439|31458|31438|7
1710418200000|2024-03-14 12:10:00|31457|31437|31463|31443|31463|31443|31457|31437|4
1710418500000|2024-03-14 12:15:00|31462.5|31442.5|31463.5|31443.5|31467.5|31447.5|31462.5|31442.5|7
1710418800000|2024-03-14 12:20:00|31469|31449|31470|31450|31471|31451|31463.5|31443.5|10
1710419100000|2024-03-14 12:25:00|31469.5|31449.5|31475|31440|31477|31453.5|31464|31432|79
1710419400000|2024-03-14 12:30:00|31476|31441|31484|31464|31496|31465|31476|31441|100
1710419700000|2024-03-14 12:35:00|31483.5|31463.5|31463|31443|31483.5|31463.5|31463|31443|76
1710420000000|2024-03-14 12:40:00|31462.5|31442.5|31453.5|31433.5|31466|31446|31451.5|31431.5|45
1710420300000|2024-03-14 12:45:00|31454.5|31434.5|31466.5|31446.5|31466.5|31446.5|31454.5|31434.5|30
1710420600000|2024-03-14 12:50:00|31467|31447|31471.5|31451.5|31472.5|31452.5|31466.5|31446.5|36
1710420900000|2024-03-14 12:55:00|31472|31452|31473|31453|31475.5|31455.5|31470.5|31450.5|31
1710421200000|2024-03-14 13:00:00|31473.5|31453.5|31466|31446|31474|31454|31466|31446|40
1710421500000|2024-03-14 13:05:00|31464|31444|31479.5|31459.5|31485.5|31465.5|31463|31443|54
1710421800000|2024-03-14 13:10:00|31479|31459|31485.5|31465.5|31490.5|31470.5|31479|31459|43
1710422100000|2024-03-14 13:15:00|31486|31466|31485.5|31465.5|31486|31466|31484|31464|27
1710422400000|2024-03-14 13:20:00|31486|31466|31475.5|31455.5|31486.5|31466.5|31474|31454|40
1710422700000|2024-03-14 13:25:00|31475|31455|31484|31464|31484|31464|31469|31449|40
1710423000000|2024-03-14 13:30:00|31492|31472|31504.5|31484.5|31505|31485|31491.5|31471.5|29
1710423300000|2024-03-14 13:35:00|31504|31484|31500.5|31480.5|31525|31505|31499.5|31479.5|64
1710423600000|2024-03-14 13:40:00|31500|31480|31504.5|31484.5|31506.5|31486.5|31499.5|31479.5|39
1710423900000|2024-03-14 13:45:00|31504|31484|31526.5|31506.5|31526.5|31506.5|31503.5|31483.5|30
1710424200000|2024-03-14 13:50:00|31525.5|31505.5|31535|31515|31535|31515|31523.5|31503.5|31
1710424500000|2024-03-14 13:55:00|31531.5|31511.5|31529.5|31509.5|31531.5|31511.5|31528|31508|21
1710424800000|2024-03-14 14:00:00|31530|31510|31521|31501|31533|31513|31515.5|31495.5|61
1710425100000|2024-03-14 14:05:00|31520|31500|31520.5|31500.5|31522|31502|31514|31494|31
1710425400000|2024-03-14 14:10:00|31520|31500|31509|31489|31524.5|31504.5|31509|31489|52
1710425700000|2024-03-14 14:15:00|31509.5|31489.5|31517|31497|31522.5|31502.5|31508.5|31481|48
1710426000000|2024-03-14 14:20:00|31517.5|31497.5|31519|31499|31525.5|31505.5|31517|31497|30
1710426300000|2024-03-14 14:25:00|31519.5|31499.5|31517|31497|31524.5|31504.5|31516|31496|30
1710426600000|2024-03-14 14:30:00|31516.5|31496.5|31509.5|31489.5|31516.5|31496.5|31507.5|31477|29
1710426900000|2024-03-14 14:35:00|31513.5|31493.5|31518|31498|31519.5|31499.5|31510|31490|62
1710427200000|2024-03-14 14:40:00|31518.5|31498.5|31510|31490|31518.5|31498.5|31509.5|31489.5|16
1710427500000|2024-03-14 14:45:00|31510.5|31490.5|31517|31497|31517|31497|31508.5|31488.5|34
1710427800000|2024-03-14 14:50:00|31511.5|31491.5|31529.5|31509.5|31535.5|31515.5|31511.5|31491.5|44
1710428100000|2024-03-14 14:55:00|31530|31510|31524|31504|31531.5|31511.5|31523.5|31503.5|33
1710428400000|2024-03-14 15:00:00|31524.5|31504.5|31522|31502|31526.5|31506.5|31518|31498|39
1710428700000|2024-03-14 15:05:00|31523|31503|31529|31509|31530|31510|31522.5|31502.5|17
1710429000000|2024-03-14 15:10:00|31529.5|31509.5|31533|31513|31533|31513|31529.5|31509.5|9
1710429300000|2024-03-14 15:15:00|31532.5|31512.5|31535|31515|31535.5|31515.5|31531|31511|16
1710429600000|2024-03-14 15:20:00|31536.5|31516.5|31553|31533|31553|31533|31535.5|31515.5|63
1710429900000|2024-03-14 15:25:00|31552.5|31532.5|31549.5|31529.5|31554.5|31534.5|31547|31527|41
1710430200000|2024-03-14 15:30:00|31549|31529|31536.5|31516.5|31553|31533|31536|31516|84
1710430500000|2024-03-14 15:35:00|31537|31517|31543.5|31523.5|31549|31529|31537|31517|49
1710430800000|2024-03-14 15:40:00|31544|31524|31550.5|31530.5|31556.5|31536.5|31544|31524|52
1710431100000|2024-03-14 15:45:00|31550|31530|31548|31528|31551|31531|31546|31526|13
1710431400000|2024-03-14 15:50:00|31546|31526|31543.5|31523.5|31557|31537|31537|31517|52
1710431700000|2024-03-14 15:55:00|31543|31523|31534|31514|31543|31523|31530.5|31510.5|35
1710432000000|2024-03-14 16:00:00|31533.5|31513.5|31533|31513|31541|31521|31530|31510|60
1710432300000|2024-03-14 16:05:00|31533.5|31513.5|31550|31515|31553.5|31518.5|31522|31500|121
1710432600000|2024-03-14 16:10:00|31551|31516|31537.5|31517.5|31553|31526.5|31535|31503.5|142
1710432900000|2024-03-14 16:15:00|31538|31518|31539.5|31519.5|31540.5|31520.5|31535|31515|44
1710433200000|2024-03-14 16:20:00|31539|31519|31531|31511|31540|31520|31531|31511|24
1710433500000|2024-03-14 16:25:00|31530.5|31510.5|31530.5|31510.5|31531.5|31511.5|31525|31505|23
1710433800000|2024-03-14 16:30:00|31531|31511|31520|31500|31533.5|31513.5|31517.5|31497.5|39
1710434100000|2024-03-14 16:35:00|31522.5|31502.5|31524|31504|31526|31506|31522.5|31502.5|18
1710434400000|2024-03-14 16:40:00|31523.5|31503.5|31530.5|31510.5|31532.5|31512.5|31522.5|31502.5|29
1710434700000|2024-03-14 16:45:00|31531|31511|31535|31515|31535|31515|31522.5|31502.5|57
1710435000000|2024-03-14 16:50:00|31535.5|31515.5|31534.5|31514.5|31536.5|31516.5|31534|31514|9
1710435300000|2024-03-14 16:55:00|31539|31519|31539|31519|31542.5|31522.5|31538|31518|44
1710435600000|2024-03-14 17:00:00|31538.5|31518.5|31539|31519|31540.5|31520.5|31538|31518|17
1710435900000|2024-03-14 17:05:00|31539.5|31519.5|31539|31519|31540|31520|31539|31519|7
1710436200000|2024-03-14 17:10:00|31537|31517|31534|31514|31537|31517|31534|31514|7
1710436500000|2024-03-14 17:15:00|31533|31513|31533|31513|31534|31514|31532|31512|9
1710436800000|2024-03-14 17:20:00|31533.5|31513.5|31536.5|31516.5|31536.5|31516.5|31533.5|31513.5|10
1710437100000|2024-03-14 17:25:00|31536|31516|31537|31517|31537.5|31517.5|31534.5|31514.5|21
1710437400000|2024-03-14 17:30:00|31537.5|31517.5|31555|31535|31562.5|31542.5|31537.5|31517.5|58
1710437700000|2024-03-14 17:35:00|31555.5|31535.5|31556|31536|31556.5|31536.5|31554.5|31534.5|15
1710438000000|2024-03-14 17:40:00|31555.5|31535.5|31558.5|31538.5|31563.5|31543.5|31551.5|31531.5|31
1710438300000|2024-03-14 17:45:00|31558|31538|31556|31536|31558|31538|31555.5|31535.5|7
1710438600000|2024-03-14 17:50:00|31549|31529|31549|31529|31554|31534|31544.5|31524.5|27
1710438900000|2024-03-14 17:55:00|31548.5|31528.5|31548.5|31528.5|31549|31529|31546.5|31526.5|21
1710439200000|2024-03-14 18:00:00|31549|31529|31548|31528|31550.5|31530.5|31547.5|31527.5|27
1710439500000|2024-03-14 18:05:00|31548.5|31528.5|31547.5|31527.5|31550|31530|31546|31526|24
1710439800000|2024-03-14 18:10:00|31548|31528|31548.5|31528.5|31550.5|31530.5|31547.5|31527.5|29
1710440100000|2024-03-14 18:15:00|31548|31528|31550|31530|31551.5|31531.5|31547.5|31527.5|31
1710440400000|2024-03-14 18:20:00|31550.5|31530.5|31552|31532|31552.5|31532.5|31550.5|31530.5|27
1710440700000|2024-03-14 18:25:00|31551.5|31531.5|31550.5|31530.5|31552|31532|31548|31528|58
1710441000000|2024-03-14 18:30:00|31550|31530|31548.5|31528.5|31551|31531|31548.5|31528.5|32
1710441300000|2024-03-14 18:35:00|31549|31529|31548.5|31528.5|31549.5|31529.5|31548.5|31528.5|7
1710441600000|2024-03-14 18:40:00|31549|31529|31548.5|31528.5|31549.5|31529.5|31548.5|31528.5|4
1710441900000|2024-03-14 18:45:00|31548|31528|31541.5|31521.5|31548|31528|31540.5|31520.5|11
1710442500000|2024-03-14 18:55:00|31542.5|31522.5|31547.5|31527.5|31548.5|31528.5|31541.5|31521.5|16
1710442800000|2024-03-14 19:00:00|31548|31528|31545.5|31525.5|31549|31529|31545|31525|21
1710443100000|2024-03-14 19:05:00|31545|31525|31555.5|31535.5|31561|31541|31545|31525|31
1710443400000|2024-03-14 19:10:00|31555|31535|31555|31535|31555.5|31535.5|31554|31534|11
1710443700000|2024-03-14 19:15:00|31555.5|31535.5|31555|31535|31556|31536|31555|31535|10
1710444000000|2024-03-14 19:20:00|31554.5|31534.5|31556|31536|31556|31536|31554|31534|14
1710444300000|2024-03-14 19:25:00|31555.5|31535.5|31556|31536|31557|31537|31555.5|31535.5|10
1710444600000|2024-03-14 19:30:00|31556.5|31536.5|31557.5|31537.5|31558|31538|31556.5|31536.5|7
1710444900000|2024-03-14 19:35:00|31558|31538|31560|31540|31560.5|31540.5|31558|31538|8
1710445200000|2024-03-14 19:40:00|31560.5|31540.5|31560.5|31540.5|31561.5|31541.5|31560.5|31540.5|7
1710445500000|2024-03-14 19:45:00|31560|31540|31557|31537|31560.5|31540.5|31557|31537|16
1710445800000|2024-03-14 19:50:00|31557.5|31537.5|31554.5|31534.5|31561|31541|31553|31533|28
1710446100000|2024-03-14 19:55:00|31555|31535|31558|31538|31559.5|31539.5|31553.5|31533.5|14
1710468000000|2024-03-15 02:00:00|31617|31597|31619.5|31599.5|31621.5|31601.5|31616|31596|16
1710468300000|2024-03-15 02:05:00|31619|31599|31617.5|31597.5|31620|31600|31616.5|31596.5|18
1710468600000|2024-03-15 02:10:00|31617|31597|31610|31590|31617.5|31597.5|31608|31588|26
1710468900000|2024-03-15 02:15:00|31609|31589|31613.5|31593.5|31613.5|31593.5|31605|31585|32
1710469200000|2024-03-15 02:20:00|31613|31593|31627.5|31607.5|31627.5|31607.5|31613|31593|27
1710469500000|2024-03-15 02:25:00|31627|31607|31635.5|31615.5|31637|31617|31625|31605|39
1710469800000|2024-03-15 02:30:00|31636|31616|31650|31630|31650|31630|31633.5|31613.5|35
1710470100000|2024-03-15 02:35:00|31650.5|31630.5|31652|31632|31662.5|31642.5|31650.5|31630.5|36
1710470400000|2024-03-15 02:40:00|31653|31633|31653|31633|31665.5|31645.5|31651.5|31631.5|51
1710470700000|2024-03-15 02:45:00|31653.5|31633.5|31646.5|31626.5|31654|31634|31642|31622|21
1710471000000|2024-03-15 02:50:00|31647|31627|31647|31627|31647|31627|31646|31626|13
1710471300000|2024-03-15 02:55:00|31646.5|31626.5|31650|31630|31650.5|31630.5|31646.5|31626.5|13
1710471600000|2024-03-15 03:00:00|31650.5|31630.5|31660.5|31640.5|31662.5|31642.5|31650|31630|30
1710471900000|2024-03-15 03:05:00|31660|31640|31662|31642|31662|31642|31660|31640|7
1710472200000|2024-03-15 03:10:00|31662.5|31642.5|31669.5|31649.5|31679|31659|31662.5|31642.5|35
1710472500000|2024-03-15 03:15:00|31669|31649|31667|31647|31670.5|31650.5|31665|31645|23
1710472800000|2024-03-15 03:20:00|31666.5|31646.5|31669|31649|31670|31650|31666|31646|10
1710473100000|2024-03-15 03:25:00|31669.5|31649.5|31676|31656|31676|31656|31669.5|31649.5|9
1710473400000|2024-03-15 03:30:00|31675.5|31655.5|31667|31647|31676|31656|31667|31647|20
1710473700000|2024-03-15 03:35:00|31667.5|31647.5|31668|31648|31670|31650|31667|31647|13
1710474000000|2024-03-15 03:40:00|31670|31650|31669.5|31649.5|31671|31651|31669.5|31649.5|6
1710474300000|2024-03-15 03:45:00|31667|31647|31666.5|31646.5|31667|31647|31666.5|31646.5|4
1710474600000|2024-03-15 03:50:00|31666|31646|31661|31641|31666|31646|31655.5|31635.5|24
1710474900000|2024-03-15 03:55:00|31660.5|31640.5|31661|31641|31663|31643|31660.5|31640.5|15
1710475200000|2024-03-15 04:00:00|31660.5|31640.5|31660.5|31640.5|31661.5|31641.5|31660|31640|14
1710475500000|2024-03-15 04:05:00|31661|31641|31661.5|31641.5|31661.5|31641.5|31661|31641|2
1710475800000|2024-03-15 04:10:00|31661|31641|31661.5|31641.5|31661.5|31641.5|31661|31641|6
1710476100000|2024-03-15 04:15:00|31662|31642|31664|31644|31665|31645|31662|31642|13
1710476400000|2024-03-15 04:20:00|31665|31645|31665.5|31645.5|31666|31646|31665|31645|3
1710476700000|2024-03-15 04:25:00|31665|31645|31665|31645|31665.5|31645.5|31665|31645|5
1710477000000|2024-03-15 04:30:00|31664.5|31644.5|31663|31643|31664.5|31644.5|31663|31643|8
1710477300000|2024-03-15 04:35:00|31662|31642|31660.5|31640.5|31662|31642|31660.5|31640.5|19
1710477600000|2024-03-15 04:40:00|31662|31642|31662|31642|31662.5|31642.5|31662|31642|3
1710477900000|2024-03-15 04:45:00|31661.5|31641.5|31662|31642|31662|31642|31661.5|31641.5|2
1710478200000|2024-03-15 04:50:00|31661.5|31641.5|31665|31645|31667.5|31647.5|31661.5|31641.5|7
1710478500000|2024-03-15 04:55:00|31665.5|31645.5|31666|31646|31666|31646|31665|31645|6
1710478800000|2024-03-15 05:00:00|31665.5|31645.5|31665.5|31645.5|31666|31646|31665.5|31645.5|9
1710479100000|2024-03-15 05:05:00|31666|31646|31665|31645|31667|31647|31664|31644|16
1710479400000|2024-03-15 05:10:00|31664.5|31644.5|31665.5|31645.5|31665.5|31645.5|31664.5|31644.5|3
1710479700000|2024-03-15 05:15:00|31663|31643|31664.5|31644.5|31666.5|31646.5|31662.5|31642.5|6
1710480000000|2024-03-15 05:20:00|31665|31645|31669.5|31649.5|31670|31650|31665|31645|8
1710480300000|2024-03-15 05:25:00|31670|31650|31670.5|31650.5|31670.5|31650.5|31670|31650|2
1710480600000|2024-03-15 05:30:00|31670|31650|31667.5|31647.5|31670|31650|31665|31645|14
1710480900000|2024-03-15 05:35:00|31666|31646|31667.5|31647.5|31667.5|31647.5|31665.5|31645.5|6
1710481200000|2024-03-15 05:40:00|31667|31647|31667.5|31647.5|31668|31648|31665.5|31645.5|16
1710481500000|2024-03-15 05:45:00|31667|31647|31662|31642|31667|31647|31661|31641|41
1710481800000|2024-03-15 05:50:00|31662.5|31642.5|31658.5|31638.5|31662.5|31642.5|31658|31638|21
1710482100000|2024-03-15 05:55:00|31658|31638|31651|31631|31658|31638|31650.5|31630.5|26
1710482400000|2024-03-15 06:00:00|31652|31632|31653|31633|31653|31633|31649|31629|38
1710482700000|2024-03-15 06:05:00|31652.5|31632.5|31647.5|31627.5|31653|31633|31647|31627|38
1710483000000|2024-03-15 06:10:00|31648|31628|31651.5|31631.5|31651.5|31631.5|31647.5|31627.5|28
1710483300000|2024-03-15 06:15:00|31655|31635|31651|31631|31656.5|31636.5|31647.5|31627.5|51
1710483600000|2024-03-15 06:20:00|31650.5|31630.5|31645.5|31625.5|31650.5|31630.5|31645.5|31625.5|35
1710483900000|2024-03-15 06:25:00|31645|31625|31640.5|31620.5|31646.5|31626.5|31638|31618|43
1710484200000|2024-03-15 06:30:00|31641|31621|31647.5|31627.5|31647.5|31627.5|31640.5|31620.5|27
1710484500000|2024-03-15 06:35:00|31647|31627|31649|31629|31652|31632|31646.5|31626.5|21
1710484800000|2024-03-15 06:40:00|31648.5|31628.5|31649.5|31629.5|31652|31632|31648.5|31628.5|24
1710485100000|2024-03-15 06:45:00|31650.5|31630.5|31647.5|31627.5|31651.5|31631.5|31647|31627|11
1710485400000|2024-03-15 06:50:00|31648|31628|31647|31627|31656.5|31633.5|31646|31619.5|55
1710485700000|2024-03-15 06:55:00|31646|31626|31639.5|31619.5|31646|31626|31636.5|31616.5|43
1710486000000|2024-03-15 07:00:00|31640.5|31620.5|31636|31616|31640.5|31620.5|31635|31615|52
1710486300000|2024-03-15 07:05:00|31635.5|31615.5|31636|31616|31645.5|31621|31633.5|31605|39
1710486600000|2024-03-15 07:10:00|31636.5|31616.5|31635.5|31615.5|31636.5|31616.5|31635|31615|14
1710486900000|2024-03-15 07:15:00|31635|31615|31635|31615|31638|31618|31626.5|31606.5|46
1710487200000|2024-03-15 07:20:00|31635.5|31615.5|31635|31615|31636|31616|31627|31607|50
1710487500000|2024-03-15 07:25:00|31635.5|31615.5|31636.5|31616.5|31637|31617|31635.5|31615.5|21
1710487800000|2024-03-15 07:30:00|31636|31616|31634.5|31614.5|31636|31616|31633.5|31613.5|9
1710488100000|2024-03-15 07:35:00|31635|31615|31624.5|31604.5|31635.5|31615.5|31623.5|31603.5|23
1710488400000|2024-03-15 07:40:00|31625|31605|31625.5|31605.5|31625.5|31605.5|31623|31603|16
1710488700000|2024-03-15 07:45:00|31625|31605|31628.5|31608.5|31633|31613|31625|31605|19
1710489000000|2024-03-15 07:50:00|31629|31609|31632|31612|31632.5|31612.5|31623.5|31603.5|46
1710489300000|2024-03-15 07:55:00|31630|31610|31631.5|31611.5|31632.5|31612.5|31627.5|31607.5|34
1710489600000|2024-03-15 08:00:00|31632|31612|31643.5|31623.5|31646.5|31626.5|31632|31612|42
1710489900000|2024-03-15 08:05:00|31644|31624|31649|31629|31651|31631|31643.5|31623.5|35
1710490200000|2024-03-15 08:10:00|31648.5|31628.5|31646.5|31626.5|31649.5|31629.5|31646.5|31626.5|20
1710490500000|2024-03-15 08:15:00|31643.5|31623.5|31643.5|31623.5|31646|31626|31643|31623|61
1710490800000|2024-03-15 08:20:00|31644.5|31624.5|31636|31616|31644.5|31624.5|31635|31615|20
1710491100000|2024-03-15 08:25:00|31635.5|31615.5|31635|31615|31635.5|31615.5|31634.5|31614.5|12
1710491400000|2024-03-15 08:30:00|31635.5|31615.5|31634.5|31614.5|31635.5|31615.5|31634|31614|35
1710491700000|2024-03-15 08:35:00|31635|31615|31634.5|31614.5|31635.5|31615.5|31634.5|31614.5|25
1710492000000|2024-03-15 08:40:00|31635|31615|31639|31619|31644.5|31624.5|31632.5|31612.5|33
1710492300000|2024-03-15 08:45:00|31639.5|31619.5|31635|31615|31639.5|31619.5|31634|31614|28
1710492600000|2024-03-15 08:50:00|31634.5|31614.5|31633|31613|31634.5|31614.5|31631.5|31611.5|9
1710492900000|2024-03-15 08:55:00|31631|31611|31629|31609|31632|31612|31628|31608|14
1710493200000|2024-03-15 09:00:00|31628.5|31608.5|31624|31604|31629|31609|31624|31604|15
1710493500000|2024-03-15 09:05:00|31623.5|31603.5|31625|31605|31628|31608|31622.5|31602.5|24
1710493800000|2024-03-15 09:10:00|31625.5|31605.5|31623.5|31603.5|31625.5|31605.5|31622.5|31602.5|29
1710494100000|2024-03-15 09:15:00|31619.5|31599.5|31606.5|31586.5|31619.5|31599.5|31606.5|31586.5|19
1710494400000|2024-03-15 09:20:00|31606|31586|31606.5|31586.5|31613|31593|31603|31583|47
1710494700000|2024-03-15 09:25:00|31607|31587|31614.5|31594.5|31614.5|31594.5|31606.5|31586.5|31
1710495000000|2024-03-15 09:30:00|31614|31594|31609.5|31589.5|31617.5|31597.5|31608|31588|19
1710495300000|2024-03-15 09:35:00|31607.5|31587.5|31606|31586|31607.5|31587.5|31606|31586|4
1710495600000|2024-03-15 09:40:00|31606.5|31586.5|31605.5|31585.5|31606.5|31586.5|31605.5|31585.5|3
1710495900000|2024-03-15 09:45:00|31606|31586|31605|31585|31606|31586|31600.5|31580.5|11
1710496500000|2024-03-15 09:55:00|31605.5|31585.5|31626.5|31606.5|31626.5|31606.5|31605|31585|16
1710496800000|2024-03-15 10:00:00|31625|31605|31607|31587|31636.5|31609.5|31605|31578|59
1710497100000|2024-03-15 10:05:00|31606.5|31586.5|31610|31590|31610|31590|31606|31586|11
1710497400000|2024-03-15 10:10:00|31610.5|31590.5|31611|31591|31611|31591|31610.5|31590.5|4
1710497700000|2024-03-15 10:15:00|31612|31592|31607.5|31587.5|31616|31596|31606.5|31586.5|23
1710498000000|2024-03-15 10:20:00|31606.5|31586.5|31614.5|31594.5|31616|31596|31606.5|31586.5|33
1710498300000|2024-03-15 10:25:00|31614|31594|31609|31589|31614.5|31594.5|31608.5|31588.5|15
1710498600000|2024-03-15 10:30:00|31609.5|31589.5|31610|31590|31611.5|31591.5|31609|31589|30
1710498900000|2024-03-15 10:35:00|31609.5|31589.5|31610|31590|31611.5|31591.5|31609.5|31589.5|14
1710499200000|2024-03-15 10:40:00|31610.5|31590.5|31610.5|31590.5|31611|31591|31610.5|31590.5|9
1710499500000|2024-03-15 10:45:00|31611.5|31591.5|31612.5|31592.5|31617|31597|31611.5|31591.5|20
1710499800000|2024-03-15 10:50:00|31612|31592|31608.5|31588.5|31612.5|31592.5|31608|31588|9
1710500100000|2024-03-15 10:55:00|31609|31589|31609|31589|31609|31589|31609|31589|1
1710500400000|2024-03-15 11:00:00|31608|31588|31607.5|31587.5|31609|31589|31607.5|31587.5|15
1710500700000|2024-03-15 11:05:00|31607|31587|31607.5|31587.5|31607.5|31587.5|31607|31587|2
1710501000000|2024-03-15 11:10:00|31606.5|31586.5|31598.5|31578.5|31607|31587|31596.5|31576.5|24
1710501300000|2024-03-15 11:15:00|31598|31578|31598|31578|31598.5|31578.5|31597|31577|11
1710501600000|2024-03-15 11:20:00|31599|31579|31600.5|31580.5|31602.5|31582.5|31599|31579|9
1710501900000|2024-03-15 11:25:00|31599.5|31579.5|31597.5|31577.5|31599.5|31579.5|31597.5|31577.5|4
1710502200000|2024-03-15 11:30:00|31597|31577|31596.5|31576.5|31597|31577|31595.5|31575.5|7
1710502500000|2024-03-15 11:35:00|31596|31576|31595.5|31575.5|31596|31576|31594.5|31574.5|8
1710502800000|2024-03-15 11:40:00|31596|31576|31595|31575|31596|31576|31594|31574|20
1710503100000|2024-03-15 11:45:00|31595.5|31575.5|31595.5|31575.5|31597.5|31577.5|31594.5|31574.5|34
1710503400000|2024-03-15 11:50:00|31595|31575|31596.5|31576.5|31596.5|31576.5|31593.5|31573.5|27
1710503700000|2024-03-15 11:55:00|31597.5|31577.5|31599.5|31579.5|31599.5|31579.5|31597|31577|7
1710504000000|2024-03-15 12:00:00|31599|31579|31597|31577|31601.5|31581.5|31593.5|31573.5|44
1710504300000|2024-03-15 12:05:00|31596|31576|31598.5|31578.5|31601|31581|31596|31576|25
1710504600000|2024-03-15 12:10:00|31599|31579|31602|31582|31602|31582|31599|31579|16
1710504900000|2024-03-15 12:15:00|31601.5|31581.5|31599|31579|31605|31585|31599|31579|20
1710505200000|2024-03-15 12:20:00|31598|31578|31597.5|31577.5|31598|31578|31597|31577|5
1710505500000|2024-03-15 12:25:00|31597|31577|31627.5|31585.5|31632.5|31597.5|31597|31577|55
1710505800000|2024-03-15 12:30:00|31627|31585|31611.5|31576.5|31628|31586|31609.5|31574.5|33
1710506100000|2024-03-15 12:35:00|31612|31577|31607.5|31587.5|31614|31588|31606|31576|20
1710506400000|2024-03-15 12:40:00|31608|31588|31608.5|31588.5|31608.5|31588.5|31608|31588|4
1710506700000|2024-03-15 12:45:00|31612|31592|31618.5|31583.5|31628|31596.5|31612|31583.5|99
1710507000000|2024-03-15 12:50:00|31619|31584|31603.5|31583.5|31619|31584.5|31602.5|31575|29
1710507300000|2024-03-15 12:55:00|31604|31584|31602.5|31582.5|31604.5|31584.5|31602.5|31582.5|6
1710507600000|2024-03-15 13:00:00|31603|31583|31592.5|31572.5|31603.5|31583.5|31592.5|31572.5|45
1710507900000|2024-03-15 13:05:00|31592|31572|31594.5|31574.5|31595|31575|31592|31572|16
1710508200000|2024-03-15 13:10:00|31592.5|31572.5|31592.5|31572.5|31593|31573|31592|31572|7
1710508500000|2024-03-15 13:15:00|31592|31572|31592.5|31572.5|31592.5|31572.5|31591.5|31571.5|6
1710508800000|2024-03-15 13:20:00|31593|31573|31598.5|31578.5|31598.5|31578.5|31593|31573|6
1710509100000|2024-03-15 13:25:00|31599|31579|31605|31585|31605|31585|31598.5|31578.5|14
1710509400000|2024-03-15 13:30:00|31605.5|31585.5|31616.5|31596.5|31621|31601|31605|31585|24
1710509700000|2024-03-15 13:35:00|31614.5|31594.5|31617.5|31597.5|31617.5|31597.5|31612.5|31592.5|23
1710510000000|2024-03-15 13:40:00|31617|31597|31612|31592|31617|31597|31611.5|31591.5|11
1710510300000|2024-03-15 13:45:00|31611.5|31591.5|31612|31592|31614|31594|31611.5|31591.5|9
1710510600000|2024-03-15 13:50:00|31611.5|31591.5|31613.5|31593.5|31613.5|31593.5|31611.5|31591.5|6
1710510900000|2024-03-15 13:55:00|31613|31593|31624|31589|31624|31593|31610|31581.5|20
1710511200000|2024-03-15 14:00:00|31623.5|31588.5|31611|31591|31624|31591|31610|31582.5|19
1710511500000|2024-03-15 14:05:00|31611.5|31591.5|31611.5|31591.5|31613|31593|31611.5|31591.5|9
1710511800000|2024-03-15 14:10:00|31610.5|31590.5|31607.5|31587.5|31610.5|31590.5|31606|31586|20
1710512100000|2024-03-15 14:15:00|31607|31587|31606.5|31586.5|31607.5|31587.5|31604.5|31584.5|19
1710512400000|2024-03-15 14:20:00|31607|31587|31618.5|31598.5|31631.5|31611.5|31605.5|31585.5|38
1710512700000|2024-03-15 14:25:00|31619|31599|31619|31599|31621.5|31601.5|31617.5|31597.5|18
1710513000000|2024-03-15 14:30:00|31620|31600|31621.5|31601.5|31621.5|31601.5|31614|31594|60
1710513300000|2024-03-15 14:35:00|31622|31602|31619|31599|31622|31602|31617|31597|37
1710513600000|2024-03-15 14:40:00|31618.5|31598.5|31623.5|31603.5|31623.5|31603.5|31612|31586.5|16
1710513900000|2024-03-15 14:45:00|31622.5|31602.5|31613|31593|31622.5|31602.5|31612.5|31592.5|31
1710514200000|2024-03-15 14:50:00|31612.5|31592.5|31612.5|31592.5|31615|31595|31611|31591|28
1710514500000|2024-03-15 14:55:00|31613|31593|31616|31596|31616.5|31596.5|31613|31593|13
1710514800000|2024-03-15 15:00:00|31620|31600|31620|31600|31629.5|31609.5|31615.5|31595.5|49
1710515100000|2024-03-15 15:05:00|31617.5|31597.5|31620.5|31600.5|31620.5|31600.5|31615.5|31595.5|25
1710515400000|2024-03-15 15:10:00|31620|31600|31619.5|31599.5|31621|31601|31619|31599|20
1710515700000|2024-03-15 15:15:00|31619|31599|31619|31599|31620.5|31600.5|31618.5|31598.5|17
1710516000000|2024-03-15 15:20:00|31619.5|31599.5|31619|31599|31620|31600|31618.5|31598.5|20
1710516300000|2024-03-15 15:25:00|31618.5|31598.5|31618.5|31598.5|31620|31600|31618|31598|17
1710516600000|2024-03-15 15:30:00|31619|31599|31620.5|31600.5|31620.5|31600.5|31618.5|31598.5|12
1710516900000|2024-03-15 15:35:00|31621|31601|31621|31601|31622|31602|31620|31600|17
1710517200000|2024-03-15 15:40:00|31621.5|31601.5|31622|31602|31622|31602|31621|31601|9
1710517500000|2024-03-15 15:45:00|31622.5|31602.5|31631.5|31611.5|31631.5|31611.5|31622.5|31602.5|10
1710517800000|2024-03-15 15:50:00|31631|31611|31626.5|31606.5|31631|31611|31626.5|31606.5|13
1710518100000|2024-03-15 15:55:00|31627|31607|31635.5|31615.5|31636|31616|31626.5|31606.5|20
1710518400000|2024-03-15 16:00:00|31635|31615|31630|31610|31635|31615|31629.5|31609.5|20
1710518700000|2024-03-15 16:05:00|31629.5|31609.5|31621|31601|31629.5|31609.5|31621|31601|15
1710519000000|2024-03-15 16:10:00|31621.5|31601.5|31622|31602|31622|31602|31620|31600|13
1710519300000|2024-03-15 16:15:00|31621.5|31601.5|31616.5|31596.5|31622.5|31602.5|31616|31596|24
1710519600000|2024-03-15 16:20:00|31616|31596|31616.5|31596.5|31616.5|31596.5|31616|31596|2
1710519900000|2024-03-15 16:25:00|31619|31599|31616|31596|31620|31600|31616|31596|15
1710520200000|2024-03-15 16:30:00|31616.5|31596.5|31616|31596|31618|31598|31616|31596|14
1710520500000|2024-03-15 16:35:00|31615.5|31595.5|31616.5|31596.5|31616.5|31596.5|31615.5|31595.5|3
1710520800000|2024-03-15 16:40:00|31616|31596|31614|31594|31616.5|31596.5|31613.5|31593.5|9
1710521100000|2024-03-15 16:45:00|31613|31593|31613|31593|31615|31595|31609.5|31589.5|25
1710521400000|2024-03-15 16:50:00|31612.5|31592.5|31618|31598|31618|31598|31611|31591|40
1710521700000|2024-03-15 16:55:00|31618.5|31598.5|31619.5|31599.5|31619.5|31599.5|31618.5|31598.5|7
1710522000000|2024-03-15 17:00:00|31620|31600|31620|31600|31621.5|31601.5|31620|31600|10
1710522300000|2024-03-15 17:05:00|31622.5|31602.5|31626.5|31606.5|31626.5|31606.5|31622.5|31602.5|16
1710522600000|2024-03-15 17:10:00|31626|31606|31625.5|31605.5|31626.5|31606.5|31625.5|31605.5|10
1710522900000|2024-03-15 17:15:00|31626|31606|31625.5|31605.5|31626|31606|31624.5|31604.5|9
1710523200000|2024-03-15 17:20:00|31626|31606|31624.5|31604.5|31626|31606|31624.5|31604.5|4
1710523800000|2024-03-15 17:30:00|31626.5|31606.5|31629.5|31609.5|31631.5|31611.5|31626.5|31606.5|10
1710524400000|2024-03-15 17:40:00|31632.5|31612.5|31635|31615|31635|31615|31632.5|31612.5|15
1710524700000|2024-03-15 17:45:00|31634.5|31614.5|31634.5|31614.5|31637.5|31617.5|31634.5|31614.5|12
1710525000000|2024-03-15 17:50:00|31634|31614|31633.5|31613.5|31634.5|31614.5|31633.5|31613.5|4
1710525300000|2024-03-15 17:55:00|31633|31613|31634|31614|31634|31614|31632.5|31612.5|5
1710525600000|2024-03-15 18:00:00|31633.5|31613.5|31633.5|31613.5|31634.5|31614.5|31633|31613|23
1710525900000|2024-03-15 18:05:00|31634|31614|31632.5|31612.5|31634|31614|31631.5|31611.5|9
1710526200000|2024-03-15 18:10:00|31632|31612|31630.5|31610.5|31632|31612|31630|31610|16
1710526500000|2024-03-15 18:15:00|31631|31611|31631|31611|31631|31611|31630.5|31610.5|5
1710526800000|2024-03-15 18:20:00|31630.5|31610.5|31632|31612|31632.5|31612.5|31630|31610|9
1710527100000|2024-03-15 18:25:00|31632.5|31612.5|31630|31610|31633|31613|31630|31610|11
1710527400000|2024-03-15 18:30:00|31630.5|31610.5|31630.5|31610.5|31630.5|31610.5|31629.5|31609.5|5
1710527700000|2024-03-15 18:35:00|31629.5|31609.5|31624.5|31604.5|31629.5|31609.5|31624.5|31604.5|20
1710528000000|2024-03-15 18:40:00|31624|31604|31622|31602|31624.5|31604.5|31617.5|31597.5|47
1710528300000|2024-03-15 18:45:00|31622.5|31602.5|31622.5|31602.5|31623|31603|31621.5|31601.5|17
1710528600000|2024-03-15 18:50:00|31622|31602|31616.5|31596.5|31622.5|31602.5|31616|31596|7
1710528900000|2024-03-15 18:55:00|31616|31596|31616.5|31596.5|31616.5|31596.5|31615|31595|7
1710529200000|2024-03-15 19:00:00|31617|31597|31616|31596|31617.5|31597.5|31615.5|31595.5|8
1710529800000|2024-03-15 19:10:00|31615|31595|31613|31593|31615|31595|31613|31593|13
1710530100000|2024-03-15 19:15:00|31613.5|31593.5|31613.5|31593.5|31615|31595|31612|31592|25
1710530400000|2024-03-15 19:20:00|31614|31594|31611|31591|31614|31594|31611|31591|10
1710530700000|2024-03-15 19:25:00|31610.5|31590.5|31611.5|31591.5|31611.5|31591.5|31610|31590|9
1710531000000|2024-03-15 19:30:00|31612|31592|31612.5|31592.5|31612.5|31592.5|31611|31591|10
1710531300000|2024-03-15 19:35:00|31612|31592|31618|31583|31618|31592.5|31610|31580.5|16
1710531600000|2024-03-15 19:40:00|31617.5|31582.5|31617.5|31582.5|31617.5|31582.5|31615|31580|12
1710531900000|2024-03-15 19:45:00|31618|31583|31615.5|31580.5|31619|31584|31615|31580|18
1710532200000|2024-03-15 19:50:00|31615|31580|31616.5|31581.5|31616.5|31581.5|31615|31580|6
1710532500000|2024-03-15 19:55:00|31616|31581|31614.5|31594.5|31617.5|31594.5|31613|31580.5|16
1710727200000|2024-03-18 02:00:00|31618|31598|31608|31588|31621.5|31601.5|31608|31588|27
1710727500000|2024-03-18 02:05:00|31607.5|31587.5|31607.5|31587.5|31609|31589|31602.5|31582.5|38
1710727800000|2024-03-18 02:10:00|31608|31588|31613|31593|31613.5|31593.5|31608|31588|35
1710728100000|2024-03-18 02:15:00|31613.5|31593.5|31616|31596|31616|31596|31613.5|31593.5|9
1710728400000|2024-03-18 02:20:00|31616.5|31596.5|31614.5|31594.5|31617|31597|31614.5|31594.5|7
1710728700000|2024-03-18 02:25:00|31615|31595|31612|31592|31615|31595|31611|31591|8
1710729000000|2024-03-18 02:30:00|31609|31589|31596|31576|31609|31589|31596|31576|23
1710729300000|2024-03-18 02:35:00|31596.5|31576.5|31577|31557|31596.5|31576.5|31577|31557|31
1710729600000|2024-03-18 02:40:00|31577.5|31557.5|31571.5|31551.5|31577.5|31557.5|31561.5|31541.5|32
1710729900000|2024-03-18 02:45:00|31570.5|31550.5|31570.5|31550.5|31573.5|31553.5|31567.5|31547.5|22
1710730200000|2024-03-18 02:50:00|31571|31551|31555.5|31535.5|31572.5|31552.5|31555.5|31535.5|28
1710730500000|2024-03-18 02:55:00|31556|31536|31565|31545|31566.5|31546.5|31556|31536|29
1710730800000|2024-03-18 03:00:00|31564.5|31544.5|31552.5|31532.5|31565.5|31545.5|31551.5|31531.5|39
1710731100000|2024-03-18 03:05:00|31552|31532|31554|31534|31558|31538|31552|31532|14
1710731400000|2024-03-18 03:10:00|31554.5|31534.5|31557|31537|31558.5|31538.5|31554|31534|19
1710731700000|2024-03-18 03:15:00|31557.5|31537.5|31554.5|31534.5|31558|31538|31553|31533|25
1710732000000|2024-03-18 03:20:00|31555|31535|31556|31536|31558|31538|31555|31535|11
1710732300000|2024-03-18 03:25:00|31555.5|31535.5|31565.5|31545.5|31566.5|31546.5|31555.5|31535.5|33
1710732600000|2024-03-18 03:30:00|31565|31545|31570|31550|31573|31553|31564.5|31544.5|21
1710732900000|2024-03-18 03:35:00|31570.5|31550.5|31569|31549|31571|31551|31565|31545|26
1710733200000|2024-03-18 03:40:00|31569.5|31549.5|31574|31554|31575|31555|31569|31549|13
1710733500000|2024-03-18 03:45:00|31573.5|31553.5|31571|31551|31574|31554|31570.5|31550.5|15
1710733800000|2024-03-18 03:50:00|31570.5|31550.5|31588|31568|31588|31568|31570.5|31550.5|17
1710734100000|2024-03-18 03:55:00|31588.5|31568.5|31583|31563|31589|31569|31582.5|31562.5|11
1710734400000|2024-03-18 04:00:00|31582.5|31562.5|31585|31565|31586|31566|31582|31562|8
1710734700000|2024-03-18 04:05:00|31585.5|31565.5|31585|31565|31585.5|31565.5|31584.5|31564.5|8
1710735000000|2024-03-18 04:10:00|31584.5|31564.5|31585|31565|31585|31565|31584.5|31564.5|2
1710735300000|2024-03-18 04:15:00|31584.5|31564.5|31585|31565|31585|31565|31584|31564|4
1710735600000|2024-03-18 04:20:00|31584.5|31564.5|31585|31565|31585|31565|31584|31564|14
1710735900000|2024-03-18 04:25:00|31585.5|31565.5|31582|31562|31585.5|31565.5|31580.5|31560.5|9
1710736200000|2024-03-18 04:30:00|31581.5|31561.5|31569.5|31549.5|31581.5|31561.5|31567.5|31547.5|22
1710736500000|2024-03-18 04:35:00|31569|31549|31569.5|31549.5|31570|31550|31568.5|31548.5|15
1710736800000|2024-03-18 04:40:00|31569|31549|31568.5|31548.5|31569.5|31549.5|31568|31548|18
1710737100000|2024-03-18 04:45:00|31569|31549|31569.5|31549.5|31569.5|31549.5|31568|31548|11
1710737700000|2024-03-18 04:55:00|31569|31549|31572|31552|31572|31552|31568.5|31548.5|14
1710738000000|2024-03-18 05:00:00|31571.5|31551.5|31572|31552|31577|31557|31571|31551|14
1710738300000|2024-03-18 05:05:00|31572.5|31552.5|31570.5|31550.5|31573|31553|31570.5|31550.5|10
1710738900000|2024-03-18 05:15:00|31576.5|31556.5|31578|31558|31578|31558|31576.5|31556.5|3
1710739200000|2024-03-18 05:20:00|31577.5|31557.5|31577|31557|31578|31558|31577|31557|6
1710739500000|2024-03-18 05:25:00|31577.5|31557.5|31577.5|31557.5|31578|31558|31577|31557|9
1710739800000|2024-03-18 05:30:00|31578|31558|31571|31551|31578|31558|31571|31551|10
1710740100000|2024-03-18 05:35:00|31571.5|31551.5|31569.5|31549.5|31572.5|31552.5|31568.5|31548.5|21
1710740400000|2024-03-18 05:40:00|31569|31549|31567|31547|31569|31549|31566.5|31546.5|6
1710740700000|2024-03-18 05:45:00|31567.5|31547.5|31566.5|31546.5|31567.5|31547.5|31566.5|31546.5|3
1710741000000|2024-03-18 05:50:00|31567|31547|31567|31547|31567|31547|31566.5|31546.5|3
1710741300000|2024-03-18 05:55:00|31566.5|31546.5|31572|31552|31572|31552|31566.5|31546.5|7
1710741600000|2024-03-18 06:00:00|31571|31551|31575.5|31555.5|31578.5|31558.5|31571|31551|19
1710741900000|2024-03-18 06:05:00|31576|31556|31582|31562|31582|31562|31571.5|31551.5|21
1710742200000|2024-03-18 06:10:00|31581.5|31561.5|31588.5|31568.5|31588.5|31568.5|31578.5|31558.5|22
1710742500000|2024-03-18 06:15:00|31588|31568|31587|31567|31593|31573|31586.5|31566.5|43
1710742800000|2024-03-18 06:20:00|31586.5|31566.5|31591.5|31571.5|31591.5|31571.5|31585.5|31565.5|27
1710743100000|2024-03-18 06:25:00|31592|31572|31593.5|31573.5|31594|31574|31591.5|31571.5|10
1710743400000|2024-03-18 06:30:00|31590|31570|31587.5|31567.5|31598.5|31578.5|31586.5|31566.5|18
1710743700000|2024-03-18 06:35:00|31593.5|31573.5|31603.5|31583.5|31609|31589|31593.5|31573.5|21
1710744000000|2024-03-18 06:40:00|31603|31583|31610|31590|31620.5|31600.5|31602.5|31582.5|38
1710744300000|2024-03-18 06:45:00|31614.5|31594.5|31612.5|31592.5|31617.5|31597.5|31612.5|31592.5|23
1710744600000|2024-03-18 06:50:00|31613|31593|31610.5|31590.5|31613|31593|31609.5|31589.5|23
1710744900000|2024-03-18 06:55:00|31610|31590|31610.5|31590.5|31611|31591|31610|31590|12
1710745200000|2024-03-18 07:00:00|31611|31591|31611|31591|31611.5|31591.5|31610|31590|17
1710745500000|2024-03-18 07:05:00|31610.5|31590.5|31610.5|31590.5|31611.5|31591.5|31610.5|31590.5|16
1710745800000|2024-03-18 07:10:00|31611|31591|31612.5|31592.5|31613.5|31593.5|31611|31591|20
1710746100000|2024-03-18 07:15:00|31612|31592|31618|31598|31618|31598|31612|31592|23
1710746400000|2024-03-18 07:20:00|31617.5|31597.5|31616|31596|31617.5|31597.5|31616|31596|3
1710747000000|2024-03-18 07:30:00|31614.5|31594.5|31621.5|31601.5|31622|31602|31614|31594|23
1710747300000|2024-03-18 07:35:00|31621|31601|31614|31594|31621|31601|31612|31592|17
1710747600000|2024-03-18 07:40:00|31614.5|31594.5|31615|31595|31615.5|31595.5|31613|31593|16
1710747900000|2024-03-18 07:45:00|31617|31597|31622.5|31602.5|31622.5|31602.5|31617|31597|9
1710748200000|2024-03-18 07:50:00|31623|31603|31626.5|31606.5|31632|31612|31623|31603|22
1710748500000|2024-03-18 07:55:00|31625.5|31605.5|31626.5|31606.5|31627|31607|31625.5|31605.5|7
1710748800000|2024-03-18 08:00:00|31627|31607|31627.5|31607.5|31627.5|31607.5|31626.5|31606.5|12
1710749100000|2024-03-18 08:05:00|31627|31607|31631|31611|31632|31612|31627|31607|10
1710749400000|2024-03-18 08:10:00|31631.5|31611.5|31632.5|31612.5|31632.5|31612.5|31631.5|31611.5|13
1710749700000|2024-03-18 08:15:00|31632|31612|31633|31613|31633|31613|31631|31611|15
1710750000000|2024-03-18 08:20:00|31634|31614|31648.5|31628.5|31648.5|31628.5|31634|31614|44
1710750300000|2024-03-18 08:25:00|31649|31629|31648.5|31628.5|31651|31631|31647|31627|18
1710750600000|2024-03-18 08:30:00|31647|31627|31651.5|31631.5|31651.5|31631.5|31647|31627|16
1710750900000|2024-03-18 08:35:00|31652|31632|31651|31631|31655.5|31635.5|31651|31631|21
1710751200000|2024-03-18 08:40:00|31651.5|31631.5|31644.5|31624.5|31653|31633|31644|31624|47
1710751500000|2024-03-18 08:45:00|31645|31625|31643.5|31623.5|31645.5|31625.5|31642.5|31622.5|13
1710751800000|2024-03-18 08:50:00|31644.5|31624.5|31646|31626|31647|31627|31643.5|31623.5|8
1710752100000|2024-03-18 08:55:00|31645|31625|31646.5|31626.5|31647.5|31627.5|31640.5|31620.5|26
1710752400000|2024-03-18 09:00:00|31647|31627|31648.5|31628.5|31651.5|31631.5|31647|31627|25
1710752700000|2024-03-18 09:05:00|31647.5|31627.5|31640|31620|31648|31628|31636.5|31616.5|14
1710753000000|2024-03-18 09:10:00|31640.5|31620.5|31640|31620|31640.5|31620.5|31640|31620|4
1710753300000|2024-03-18 09:15:00|31641|31621|31646.5|31626.5|31646.5|31626.5|31641|31621|8
1710753600000|2024-03-18 09:20:00|31646|31626|31646.5|31626.5|31646.5|31626.5|31645.5|31625.5|4
1710753900000|2024-03-18 09:25:00|31647|31627|31647.5|31627.5|31649|31629|31646.5|31626.5|17
1710754200000|2024-03-18 09:30:00|31647|31627|31645|31625|31647|31627|31644.5|31624.5|9
1710754500000|2024-03-18 09:35:00|31644.5|31624.5|31644.5|31624.5|31644.5|31624.5|31643.5|31623.5|7
1710754800000|2024-03-18 09:40:00|31645|31625|31645.5|31625.5|31645.5|31625.5|31644.5|31624.5|4
1710755100000|2024-03-18 09:45:00|31645|31625|31642|31622|31645|31625|31641.5|31621.5|7
1710755400000|2024-03-18 09:50:00|31641.5|31621.5|31638.5|31618.5|31641.5|31621.5|31635.5|31615.5|19
1710755700000|2024-03-18 09:55:00|31637.5|31617.5|31634.5|31614.5|31638.5|31618.5|31631|31611|25
1710756000000|2024-03-18 10:00:00|31635|31615|31634|31614|31636.5|31616.5|31633|31613|16
1710756300000|2024-03-18 10:05:00|31633.5|31613.5|31633|31613|31636|31616|31632|31612|20
1710756600000|2024-03-18 10:10:00|31635|31615|31635.5|31615.5|31636|31616|31634|31614|8
1710756900000|2024-03-18 10:15:00|31635|31615|31635|31615|31637|31617|31632.5|31612.5|18
1710757200000|2024-03-18 10:20:00|31636.5|31616.5|31636.5|31616.5|31636.5|31616.5|31635.5|31615.5|6
1710757500000|2024-03-18 10:25:00|31637|31617|31635.5|31615.5|31637.5|31617.5|31635.5|31615.5|4
1710757800000|2024-03-18 10:30:00|31636|31616|31638|31618|31639|31619|31636|31616|10
1710758100000|2024-03-18 10:35:00|31638.5|31618.5|31637.5|31617.5|31639|31619|31636|31616|7
1710758400000|2024-03-18 10:40:00|31637|31617|31636.5|31616.5|31637.5|31617.5|31636|31616|11
1710758700000|2024-03-18 10:45:00|31632.5|31612.5|31631|31611|31636|31616|31631|31611|13
1710759000000|2024-03-18 10:50:00|31631.5|31611.5|31642|31622|31642|31622|31631.5|31611.5|27
1710759300000|2024-03-18 10:55:00|31642.5|31622.5|31648|31628|31648.5|31628.5|31642.5|31622.5|9
1710759600000|2024-03-18 11:00:00|31647.5|31627.5|31651.5|31631.5|31655|31635|31647.5|31627.5|13
1710759900000|2024-03-18 11:05:00|31651|31631|31649.5|31629.5|31651|31631|31649.5|31629.5|4
1710760200000|2024-03-18 11:10:00|31648|31628|31649.5|31629.5|31650|31630|31648|31628|8
1710760500000|2024-03-18 11:15:00|31649|31629|31648|31628|31649|31629|31647|31627|6
1710760800000|2024-03-18 11:20:00|31642|31622|31643.5|31623.5|31643.5|31623.5|31642|31622|4
1710761100000|2024-03-18 11:25:00|31644.5|31624.5|31642|31622|31649.5|31629.5|31642|31622|15
1710761400000|2024-03-18 11:30:00|31642.5|31622.5|31643|31623|31643|31623|31642.5|31622.5|2
1710761700000|2024-03-18 11:35:00|31645|31625|31645.5|31625.5|31646|31626|31644.5|31624.5|16
1710762000000|2024-03-18 11:40:00|31644.5|31624.5|31642.5|31622.5|31645|31625|31642.5|31622.5|4
1710762600000|2024-03-18 11:50:00|31642|31622|31642|31622|31642|31622|31642|31622|1
1710762900000|2024-03-18 11:55:00|31641.5|31621.5|31637.5|31617.5|31642|31622|31637.5|31617.5|12
1710763200000|2024-03-18 12:00:00|31635.5|31615.5|31626.5|31606.5|31635.5|31615.5|31626|31606|13
1710763500000|2024-03-18 12:05:00|31627.5|31607.5|31627.5|31607.5|31627.5|31607.5|31626.5|31606.5|23
1710763800000|2024-03-18 12:10:00|31628|31608|31625|31605|31628.5|31608.5|31625|31605|31
1710764100000|2024-03-18 12:15:00|31625.5|31605.5|31625.5|31605.5|31625.5|31605.5|31625|31605|3
1710764400000|2024-03-18 12:20:00|31626|31606|31625.5|31605.5|31626|31606|31625|31605|10
1710764700000|2024-03-18 12:25:00|31625|31605|31619.5|31599.5|31625.5|31605.5|31618.5|31598.5|18
1710765000000|2024-03-18 12:30:00|31620|31600|31625|31605|31628.5|31608.5|31620|31600|15
1710765300000|2024-03-18 12:35:00|31625.5|31605.5|31625|31605|31625.5|31605.5|31625|31605|2
1710765600000|2024-03-18 12:40:00|31625.5|31605.5|31626.5|31606.5|31626.5|31606.5|31625.5|31605.5|3
1710765900000|2024-03-18 12:45:00|31629.5|31609.5|31630|31610|31632.5|31612.5|31629.5|31609.5|20
1710766200000|2024-03-18 12:50:00|31629.5|31609.5|31634.5|31614.5|31635.5|31615.5|31629.5|31609.5|4
1710766500000|2024-03-18 12:55:00|31633.5|31613.5|31633|31613|31633.5|31613.5|31633|31613|2
1710766800000|2024-03-18 13:00:00|31632.5|31612.5|31633|31613|31633|31613|31632|31612|6
1710767100000|2024-03-18 13:05:00|31632.5|31612.5|31629.5|31609.5|31632.5|31612.5|31629.5|31609.5|4
1710767400000|2024-03-18 13:10:00|31630|31610|31630.5|31610.5|31631|31611|31630|31610|6
1710767700000|2024-03-18 13:15:00|31630|31610|31624.5|31604.5|31630.5|31610.5|31624.5|31604.5|5
1710768000000|2024-03-18 13:20:00|31625.5|31605.5|31624.5|31604.5|31628.5|31608.5|31624|31604|11
1710768300000|2024-03-18 13:25:00|31624|31604|31620|31600|31624|31604|31618.5|31598.5|15
1710768600000|2024-03-18 13:30:00|31618.5|31598.5|31613.5|31593.5|31618.5|31598.5|31606.5|31586.5|11
1710768900000|2024-03-18 13:35:00|31613|31593|31615|31595|31615|31595|31613|31593|6
1710769200000|2024-03-18 13:40:00|31614.5|31594.5|31614.5|31594.5|31614.5|31594.5|31614|31594|5
1710769500000|2024-03-18 13:45:00|31615|31595|31619.5|31599.5|31621|31601|31615|31595|15
1710769800000|2024-03-18 13:50:00|31620|31600|31620|31600|31622.5|31602.5|31619.5|31599.5|16
1710770100000|2024-03-18 13:55:00|31619.5|31599.5|31625.5|31605.5|31626.5|31606.5|31619.5|31599.5|21
1710770400000|2024-03-18 14:00:00|31626|31606|31625.5|31605.5|31626|31606|31625.5|31605.5|6
1710770700000|2024-03-18 14:05:00|31627.5|31607.5|31624.5|31604.5|31628.5|31608.5|31624.5|31604.5|12
1710771000000|2024-03-18 14:10:00|31625.5|31605.5|31625.5|31605.5|31625.5|31605.5|31625.5|31605.5|1
1710771300000|2024-03-18 14:15:00|31625|31605|31625.5|31605.5|31625.5|31605.5|31625|31605|4
1710771900000|2024-03-18 14:25:00|31625|31605|31624.5|31604.5|31626.5|31606.5|31624.5|31604.5|9
1710772200000|2024-03-18 14:30:00|31625|31605|31624.5|31604.5|31626.5|31606.5|31624|31604|9
1710772500000|2024-03-18 14:35:00|31624|31604|31629.5|31609.5|31629.5|31609.5|31624|31604|11
1710772800000|2024-03-18 14:40:00|31629|31609|31628.5|31608.5|31629.5|31609.5|31628.5|31608.5|4
1710773100000|2024-03-18 14:45:00|31629.5|31609.5|31629.5|31609.5|31630.5|31610.5|31629.5|31609.5|5
1710773400000|2024-03-18 14:50:00|31629|31609|31630.5|31610.5|31630.5|31610.5|31628.5|31608.5|7
1710773700000|2024-03-18 14:55:00|31631|31611|31632|31612|31632.5|31612.5|31629|31609|17
1710774000000|2024-03-18 15:00:00|31631|31611|31628|31608|31631|31611|31628|31608|11
1710774300000|2024-03-18 15:05:00|31627.5|31607.5|31629|31609|31629|31609|31627.5|31607.5|8
1710774600000|2024-03-18 15:10:00|31629.5|31609.5|31629.5|31609.5|31629.5|31609.5|31629|31609|3
1710774900000|2024-03-18 15:15:00|31629|31609|31628.5|31608.5|31629|31609|31628.5|31608.5|2
1710775200000|2024-03-18 15:20:00|31629|31609|31629|31609|31629|31609|31629|31609|1
1710775500000|2024-03-18 15:25:00|31629.5|31609.5|31631|31611|31632.5|31612.5|31629.5|31609.5|18
1710775800000|2024-03-18 15:30:00|31630.5|31610.5|31630|31610|31631.5|31611.5|31628.5|31608.5|8
1710776100000|2024-03-18 15:35:00|31631.5|31611.5|31632.5|31612.5|31634.5|31614.5|31631.5|31611.5|6
1710776400000|2024-03-18 15:40:00|31632|31612|31634|31614|31635.5|31615.5|31631.5|31611.5|20
1710776700000|2024-03-18 15:45:00|31633.5|31613.5|31631.5|31611.5|31633.5|31613.5|31628.5|31608.5|8
1710777000000|2024-03-18 15:50:00|31631|31611|31634.5|31614.5|31634.5|31614.5|31630.5|31610.5|19
1710777300000|2024-03-18 15:55:00|31635|31615|31635|31615|31635.5|31615.5|31635|31615|3
1710777600000|2024-03-18 16:00:00|31635.5|31615.5|31643|31623|31643|31623|31635.5|31615.5|28
1710777900000|2024-03-18 16:05:00|31643.5|31623.5|31643.5|31623.5|31645.5|31625.5|31643.5|31623.5|6
1710778200000|2024-03-18 16:10:00|31643|31623|31637.5|31617.5|31643.5|31623.5|31632.5|31612.5|32
1710778500000|2024-03-18 16:15:00|31638|31618|31642.5|31622.5|31642.5|31622.5|31638|31618|7
1710778800000|2024-03-18 16:20:00|31643|31623|31648|31628|31649|31629|31641.5|31621.5|13
1710779100000|2024-03-18 16:25:00|31648.5|31628.5|31648.5|31628.5|31648.5|31628.5|31648.5|31628.5|1
1710779400000|2024-03-18 16:30:00|31653|31633|31647.5|31627.5|31653|31633|31647.5|31627.5|5
1710779700000|2024-03-18 16:35:00|31643.5|31623.5|31642.5|31622.5|31643.5|31623.5|31642.5|31622.5|7
1710780000000|2024-03-18 16:40:00|31642|31622|31639.5|31619.5|31642|31622|31638|31618|6
1710780300000|2024-03-18 16:45:00|31641|31621|31639.5|31619.5|31641|31621|31639.5|31619.5|3
1710780600000|2024-03-18 16:50:00|31640|31620|31639.5|31619.5|31641.5|31621.5|31639.5|31619.5|7
1710780900000|2024-03-18 16:55:00|31640|31620|31639.5|31619.5|31640.5|31620.5|31639.5|31619.5|9
1710781500000|2024-03-18 17:05:00|31639|31619|31638|31618|31639|31619|31638|31618|9
1710781800000|2024-03-18 17:10:00|31638.5|31618.5|31638|31618|31638.5|31618.5|31637.5|31617.5|6
1710782100000|2024-03-18 17:15:00|31637.5|31617.5|31638|31618|31638|31618|31637.5|31617.5|2
1710782400000|2024-03-18 17:20:00|31637.5|31617.5|31635|31615|31638|31618|31635|31615|3
1710782700000|2024-03-18 17:25:00|31635.5|31615.5|31639.5|31619.5|31639.5|31619.5|31635.5|31615.5|8
1710783000000|2024-03-18 17:30:00|31639|31619|31640|31620|31640|31620|31638.5|31618.5|9
1710783300000|2024-03-18 17:35:00|31640.5|31620.5|31643|31623|31643|31623|31640.5|31620.5|6
1710783600000|2024-03-18 17:40:00|31643.5|31623.5|31644|31624|31644.5|31624.5|31642.5|31622.5|18
1710783900000|2024-03-18 17:45:00|31643|31623|31644|31624|31644.5|31624.5|31643|31623|8
1710784200000|2024-03-18 17:50:00|31643.5|31623.5|31644|31624|31644.5|31624.5|31643|31623|5
1710784500000|2024-03-18 17:55:00|31644.5|31624.5|31644.5|31624.5|31645|31625|31644|31624|7
1710784800000|2024-03-18 18:00:00|31645|31625|31645|31625|31645.5|31625.5|31645|31625|3
1710785100000|2024-03-18 18:05:00|31650.5|31630.5|31652.5|31632.5|31653|31633|31646|31626|24
1710785400000|2024-03-18 18:10:00|31653|31633|31652.5|31632.5|31653|31633|31652.5|31632.5|2
1710785700000|2024-03-18 18:15:00|31649.5|31629.5|31651|31631|31651.5|31631.5|31647|31627|38
1710786300000|2024-03-18 18:25:00|31650.5|31630.5|31651.5|31631.5|31652|31632|31650.5|31630.5|9
1710786600000|2024-03-18 18:30:00|31651|31631|31651|31631|31652|31632|31650.5|31630.5|29
1710786900000|2024-03-18 18:35:00|31651.5|31631.5|31646|31626|31652|31632|31646|31626|25
1710787200000|2024-03-18 18:40:00|31645.5|31625.5|31645.5|31625.5|31646.5|31626.5|31643.5|31623.5|38
1710787500000|2024-03-18 18:45:00|31646|31626|31650|31630|31651|31631|31645|31625|35
1710787800000|2024-03-18 18:50:00|31650.5|31630.5|31650.5|31630.5|31651.5|31631.5|31644.5|31624.5|36
1710788100000|2024-03-18 18:55:00|31650|31630|31650.5|31630.5|31651|31631|31649.5|31629.5|10
1710789600000|2024-03-18 19:20:00|31650|31630|31649.5|31629.5|31651.5|31631.5|31648.5|31628.5|38
1710789900000|2024-03-18 19:25:00|31650|31630|31650.5|31630.5|31651.5|31631.5|31649.5|31629.5|32
1710790200000|2024-03-18 19:30:00|31651|31631|31650.5|31630.5|31651|31631|31650|31630|16
1710790500000|2024-03-18 19:35:00|31651|31631|31650|31630|31651|31631|31650|31630|19
1710790800000|2024-03-18 19:40:00|31650.5|31630.5|31650|31630|31651|31631|31650|31630|12
1710791100000|2024-03-18 19:45:00|31651|31631|31648.5|31628.5|31651|31631|31648|31628|12
1710791400000|2024-03-18 19:50:00|31649|31629|31654|31634|31654.5|31634.5|31649|31629|12
1710791700000|2024-03-18 19:55:00|31653.5|31633.5|31653.5|31633.5|31654|31634|31653.5|31633.5|3
1710813600000|2024-03-19 02:00:00|31694|31674|31696|31676|31697.5|31677.5|31694|31674|16
1710813900000|2024-03-19 02:05:00|31696.5|31676.5|31691.5|31671.5|31697|31677|31691|31671|40
1710814200000|2024-03-19 02:10:00|31691|31671|31683.5|31663.5|31691|31671|31680|31660|20
1710814500000|2024-03-19 02:15:00|31683|31663|31685.5|31665.5|31690|31670|31683|31663|36
1710814800000|2024-03-19 02:20:00|31686|31666|31692.5|31672.5|31693.5|31673.5|31685|31665|12
1710815100000|2024-03-19 02:25:00|31693|31673|31691|31671|31693.5|31673.5|31689.5|31669.5|19
1710815400000|2024-03-19 02:30:00|31692|31672|31717|31697|31725|31700.5|31692|31672|37
1710815700000|2024-03-19 02:35:00|31716.5|31696.5|31708|31688|31716.5|31696.5|31707.5|31687.5|25
1710816000000|2024-03-19 02:40:00|31708.5|31688.5|31716.5|31696.5|31719.5|31699.5|31707|31687|30
1710816300000|2024-03-19 02:45:00|31712.5|31692.5|31702|31682|31715.5|31695.5|31702|31682|24
1710816600000|2024-03-19 02:50:00|31701.5|31681.5|31698|31678|31703.5|31683.5|31698|31678|39
1710816900000|2024-03-19 02:55:00|31698.5|31678.5|31705|31685|31705|31685|31697|31677|16
1710817200000|2024-03-19 03:00:00|31706|31686|31708|31673|31708|31688|31701.5|31673|35
1710817500000|2024-03-19 03:05:00|31701|31681|31701|31681|31711|31683.5|31701|31672.5|18
1710817800000|2024-03-19 03:10:00|31701.5|31681.5|31698.5|31678.5|31705.5|31681.5|31696|31669|19
1710818100000|2024-03-19 03:15:00|31698|31678|31701.5|31681.5|31706|31681.5|31698|31670.5|11
1710818400000|2024-03-19 03:20:00|31702|31682|31703|31683|31703|31683|31700|31680|14
1710818700000|2024-03-19 03:25:00|31702.5|31682.5|31703|31683|31704|31684|31702.5|31682.5|17
1710819000000|2024-03-19 03:30:00|31703.5|31683.5|31708|31688|31708.5|31688.5|31703.5|31683.5|20
1710819300000|2024-03-19 03:35:00|31725|31683|31703|31683|31725|31696|31700|31673|37
1710819600000|2024-03-19 03:40:00|31706|31686|31721|31701|31722|31702|31706|31686|53
1710819900000|2024-03-19 03:45:00|31720.5|31700.5|31713|31693|31722.5|31702.5|31712|31692|28
1710820200000|2024-03-19 03:50:00|31712.5|31692.5|31707|31687|31713|31693|31706.5|31686.5|31
1710820500000|2024-03-19 03:55:00|31707.5|31687.5|31703.5|31683.5|31708.5|31688.5|31703|31683|13
1710820800000|2024-03-19 04:00:00|31704|31684|31713.5|31693.5|31715|31695|31704|31684|14
1710821100000|2024-03-19 04:05:00|31713|31693|31715.5|31695.5|31715.5|31695.5|31713|31693|12
1710821400000|2024-03-19 04:10:00|31715|31695|31715.5|31695.5|31716|31696|31715|31695|6
1710821700000|2024-03-19 04:15:00|31712|31692|31723.5|31703.5|31727|31707|31711|31691|24
1710822000000|2024-03-19 04:20:00|31721|31701|31721|31701|31722|31702|31719.5|31699.5|10
1710822300000|2024-03-19 04:25:00|31721.5|31701.5|31720.5|31700.5|31722.5|31702.5|31720.5|31700.5|9
1710822600000|2024-03-19 04:30:00|31720|31700|31728.5|31708.5|31729.5|31709.5|31720|31700|19
1710822900000|2024-03-19 04:35:00|31728|31708|31728|31708|31728|31708|31727.5|31707.5|3
1710823200000|2024-03-19 04:40:00|31728.5|31708.5|31742.5|31722.5|31743|31723|31728.5|31708.5|19
1710823500000|2024-03-19 04:45:00|31743|31723|31753.5|31733.5|31756|31736|31743|31723|39
1710823800000|2024-03-19 04:50:00|31753|31733|31753|31733|31755.5|31735.5|31745.5|31725.5|34
1710824100000|2024-03-19 04:55:00|31752.5|31732.5|31752.5|31732.5|31752.5|31732.5|31751.5|31731.5|4
1710824400000|2024-03-19 05:00:00|31749.5|31729.5|31753.5|31733.5|31754.5|31734.5|31746.5|31726.5|26
1710824700000|2024-03-19 05:05:00|31753|31733|31756|31736|31758.5|31738.5|31753|31733|45
1710825000000|2024-03-19 05:10:00|31755.5|31735.5|31752|31732|31758|31738|31751.5|31731.5|26
1710825300000|2024-03-19 05:15:00|31752.5|31732.5|31753|31733|31753.5|31733.5|31752|31732|10
1710825600000|2024-03-19 05:20:00|31757|31737|31757|31737|31757|31737|31755|31735|9
1710825900000|2024-03-19 05:25:00|31757.5|31737.5|31757|31737|31757.5|31737.5|31755.5|31735.5|8
1710826200000|2024-03-19 05:30:00|31756|31736|31752.5|31732.5|31757|31737|31752.5|31732.5|20
1710826500000|2024-03-19 05:35:00|31752|31732|31752.5|31732.5|31752.5|31732.5|31752|31732|2
1710826800000|2024-03-19 05:40:00|31752|31732|31744.5|31724.5|31752|31732|31743|31723|18
1710827100000|2024-03-19 05:45:00|31745|31725|31745.5|31725.5|31746|31726|31743|31723|34
1710827400000|2024-03-19 05:50:00|31746.5|31726.5|31747|31727|31747|31727|31745.5|31725.5|16
1710827700000|2024-03-19 05:55:00|31746.5|31726.5|31745|31725|31746.5|31726.5|31744.5|31724.5|12
1710828000000|2024-03-19 06:00:00|31745.5|31725.5|31745|31725|31745.5|31725.5|31744|31724|12
1710828300000|2024-03-19 06:05:00|31744.5|31724.5|31749.5|31729.5|31756.5|31736.5|31744.5|31724.5|26
1710828600000|2024-03-19 06:10:00|31750|31730|31754.5|31734.5|31754.5|31734.5|31749.5|31729.5|14
1710828900000|2024-03-19 06:15:00|31754|31734|31759|31739|31761|31741|31754|31734|49
1710829200000|2024-03-19 06:20:00|31758.5|31738.5|31758|31738|31760.5|31740.5|31753.5|31733.5|30
1710829500000|2024-03-19 06:25:00|31759.5|31739.5|31757.5|31737.5|31760|31740|31757.5|31737.5|18
1710829800000|2024-03-19 06:30:00|31757|31737|31755|31735|31757|31737|31750.5|31730.5|26
1710830100000|2024-03-19 06:35:00|31755.5|31735.5|31753|31733|31764|31736.5|31750|31726|28
1710830400000|2024-03-19 06:40:00|31752.5|31732.5|31752.5|31732.5|31753|31733|31750.5|31730.5|11
1710830700000|2024-03-19 06:45:00|31752|31732|31754.5|31734.5|31755|31735|31752|31732|10
1710831000000|2024-03-19 06:50:00|31754|31734|31754.5|31734.5|31755|31735|31752.5|31732.5|25
1710831300000|2024-03-19 06:55:00|31755|31735|31754.5|31734.5|31755.5|31735.5|31749.5|31729.5|21
1710831600000|2024-03-19 07:00:00|31755|31735|31755|31735|31755|31735|31755|31735|1
1710831900000|2024-03-19 07:05:00|31754.5|31734.5|31755.5|31735.5|31755.5|31735.5|31754.5|31734.5|11
1710832200000|2024-03-19 07:10:00|31755|31735|31756|31736|31757.5|31737.5|31753|31733|56
1710832500000|2024-03-19 07:15:00|31756.5|31736.5|31747.5|31727.5|31757|31737|31747|31727|36
1710832800000|2024-03-19 07:20:00|31746.5|31726.5|31740.5|31720.5|31747|31727|31738|31718|57
1710833100000|2024-03-19 07:25:00|31740|31720|31739|31719|31744.5|31724.5|31738.5|31718.5|32
1710833400000|2024-03-19 07:30:00|31738.5|31718.5|31727.5|31707.5|31742|31722|31726.5|31706.5|49
1710833700000|2024-03-19 07:35:00|31728|31708|31738.5|31718.5|31738.5|31718.5|31727.5|31707.5|25
1710834000000|2024-03-19 07:40:00|31742.5|31722.5|31733.5|31713.5|31743.5|31723.5|31733.5|31713.5|16
1710834300000|2024-03-19 07:45:00|31734|31714|31736.5|31716.5|31736.5|31716.5|31732|31712|31
1710834600000|2024-03-19 07:50:00|31733|31713|31734|31714|31736|31716|31731.5|31711.5|18
1710834900000|2024-03-19 07:55:00|31734.5|31714.5|31751|31716|31751|31726|31734|31711.5|51
1710835200000|2024-03-19 08:00:00|31753|31718|31749.5|31729.5|31754|31730.5|31747|31718|24
1710835500000|2024-03-19 08:05:00|31750|31730|31747.5|31727.5|31750|31730|31747.5|31727.5|10
1710835800000|2024-03-19 08:10:00|31748|31728|31753.5|31733.5|31754.5|31734.5|31747.5|31727.5|35
1710836100000|2024-03-19 08:15:00|31754|31734|31766.5|31746.5|31767.5|31747.5|31753.5|31733.5|32
1710836400000|2024-03-19 08:20:00|31766|31746|31763|31743|31771|31751|31761.5|31741.5|61
1710836700000|2024-03-19 08:25:00|31763.5|31743.5|31767|31747|31770.5|31750.5|31762.5|31742.5|45
1710837000000|2024-03-19 08:30:00|31766.5|31746.5|31768|31748|31769|31749|31764|31744|34
1710837300000|2024-03-19 08:35:00|31765|31745|31765|31745|31765|31745|31763|31743|13
1710837600000|2024-03-19 08:40:00|31764.5|31744.5|31764|31744|31765|31745|31763|31743|12
1710837900000|2024-03-19 08:45:00|31763.5|31743.5|31754|31734|31763.5|31743.5|31754|31734|11
1710838200000|2024-03-19 08:50:00|31753|31733|31755|31735|31758.5|31738.5|31750.5|31730.5|39
1710838500000|2024-03-19 08:55:00|31758|31738|31774.5|31754.5|31776|31756|31757|31737|43
1710838800000|2024-03-19 09:00:00|31774|31754|31762.5|31742.5|31774|31754|31760.5|31740.5|37
1710839100000|2024-03-19 09:05:00|31761.5|31741.5|31760|31740|31762|31742|31757.5|31737.5|13
1710839400000|2024-03-19 09:10:00|31760.5|31740.5|31767|31747|31770.5|31750.5|31760.5|31740.5|18
1710839700000|2024-03-19 09:15:00|31767.5|31747.5|31769.5|31749.5|31770.5|31750.5|31767|31747|11
1710840000000|2024-03-19 09:20:00|31769|31749|31774|31754|31775|31755|31767|31747|18
1710840300000|2024-03-19 09:25:00|31774.5|31754.5|31776|31756|31777.5|31757.5|31774.5|31754.5|10
1710840600000|2024-03-19 09:30:00|31777|31757|31780|31760|31780|31760|31777|31757|7
1710840900000|2024-03-19 09:35:00|31779.5|31759.5|31775.5|31755.5|31779.5|31759.5|31775.5|31755.5|9
1710841200000|2024-03-19 09:40:00|31776|31756|31776|31756|31776.5|31756.5|31775|31755|8
1710841500000|2024-03-19 09:45:00|31775.5|31755.5|31776|31756|31776|31756|31775.5|31755.5|4
1710841800000|2024-03-19 09:50:00|31777.5|31757.5|31777.5|31757.5|31777.5|31757.5|31777.5|31757.5|1
1710842100000|2024-03-19 09:55:00|31778|31758|31774.5|31754.5|31779|31759|31774.5|31754.5|29
1710842400000|2024-03-19 10:00:00|31773.5|31753.5|31772.5|31752.5|31773.5|31753.5|31770|31750|29
1710842700000|2024-03-19 10:05:00|31772|31752|31761.5|31741.5|31772|31752|31759.5|31739.5|21
1710843000000|2024-03-19 10:10:00|31761|31741|31756.5|31736.5|31761.5|31741.5|31756.5|31736.5|14
1710843300000|2024-03-19 10:15:00|31756|31736|31753.5|31733.5|31756|31736|31753|31733|14
1710843600000|2024-03-19 10:20:00|31754|31734|31753|31733|31756|31736|31753|31733|15
1710843900000|2024-03-19 10:25:00|31754|31734|31762.5|31742.5|31765|31745|31754|31734|18
1710844200000|2024-03-19 10:30:00|31763|31743|31764.5|31744.5|31764.5|31744.5|31763|31743|5
1710844500000|2024-03-19 10:35:00|31764|31744|31766.5|31746.5|31769|31749|31764|31744|14
1710844800000|2024-03-19 10:40:00|31767|31747|31769|31749|31769|31749|31766.5|31746.5|8
1710845100000|2024-03-19 10:45:00|31768.5|31748.5|31770|31750|31770|31750|31768.5|31748.5|4
1710845400000|2024-03-19 10:50:00|31771|31751|31766|31746|31771|31751|31766|31746|7
1710845700000|2024-03-19 10:55:00|31765.5|31745.5|31760|31740|31765.5|31745.5|31760|31740|9
1710846000000|2024-03-19 11:00:00|31760.5|31740.5|31755.5|31735.5|31761|31741|31754|31734|12
1710846300000|2024-03-19 11:05:00|31754.5|31734.5|31754|31734|31755.5|31735.5|31754|31734|6
1710846600000|2024-03-19 11:10:00|31754.5|31734.5|31757|31737|31757.5|31737.5|31754|31734|8
1710846900000|2024-03-19 11:15:00|31756.5|31736.5|31753|31733|31757.5|31737.5|31751|31731|20
1710847200000|2024-03-19 11:20:00|31753.5|31733.5|31757|31737|31757|31737|31753.5|31733.5|10
1710847500000|2024-03-19 11:25:00|31756.5|31736.5|31759|31739|31759|31739|31756.5|31736.5|10
1710847800000|2024-03-19 11:30:00|31758.5|31738.5|31758|31738|31759|31739|31754.5|31734.5|17
1710848100000|2024-03-19 11:35:00|31758.5|31738.5|31760|31740|31760|31740|31758.5|31738.5|3
1710848400000|2024-03-19 11:40:00|31760.5|31740.5|31761.5|31741.5|31761.5|31741.5|31760.5|31740.5|9
1710848700000|2024-03-19 11:45:00|31761|31741|31759.5|31739.5|31761|31741|31759|31739|4
1710849000000|2024-03-19 11:50:00|31759|31739|31759.5|31739.5|31760|31740|31758.5|31738.5|5
1710849300000|2024-03-19 11:55:00|31759|31739|31753.5|31733.5|31759|31739|31750.5|31730.5|18
1710849600000|2024-03-19 12:00:00|31753|31733|31752.5|31732.5|31753|31733|31752.5|31732.5|4
1710849900000|2024-03-19 12:05:00|31753|31733|31753.5|31733.5|31753.5|31733.5|31752|31732|5
1710850200000|2024-03-19 12:10:00|31754|31734|31753.5|31733.5|31754|31734|31753|31733|3
1710850500000|2024-03-19 12:15:00|31754|31734|31754.5|31734.5|31754.5|31734.5|31753.5|31733.5|7
1710850800000|2024-03-19 12:20:00|31762.5|31742.5|31773.5|31753.5|31781|31761|31762.5|31742.5|31
1710851100000|2024-03-19 12:25:00|31769.5|31749.5|31771|31751|31771|31751|31766.5|31746.5|4
1710851400000|2024-03-19 12:30:00|31767|31747|31765.5|31745.5|31768.5|31748.5|31765|31745|16
1710851700000|2024-03-19 12:35:00|31764.5|31744.5|31762|31742|31767|31747|31757.5|31737.5|24
1710852000000|2024-03-19 12:40:00|31760.5|31740.5|31757|31737|31762|31742|31757|31737|16
1710852300000|2024-03-19 12:45:00|31753.5|31733.5|31757.5|31737.5|31761|31741|31753.5|31733.5|10
1710852600000|2024-03-19 12:50:00|31758|31738|31760|31740|31760|31740|31758|31738|8
1710852900000|2024-03-19 12:55:00|31760.5|31740.5|31762.5|31742.5|31763.5|31743.5|31760.5|31740.5|10
1710853200000|2024-03-19 13:00:00|31757.5|31737.5|31758.5|31738.5|31760.5|31740.5|31757.5|31737.5|27
1710853500000|2024-03-19 13:05:00|31759|31739|31752|31732|31762.5|31742.5|31752|31732|25
1710853800000|2024-03-19 13:10:00|31751|31731|31752.5|31732.5|31752.5|31732.5|31751|31731|6
1710854100000|2024-03-19 13:15:00|31753|31733|31755.5|31735.5|31756.5|31736.5|31753|31733|8
1710854400000|2024-03-19 13:20:00|31755|31735|31754.5|31734.5|31755|31735|31754.5|31734.5|4
1710854700000|2024-03-19 13:25:00|31755|31735|31755|31735|31758|31738|31753.5|31733.5|22
1710855000000|2024-03-19 13:30:00|31756.5|31736.5|31758.5|31738.5|31759.5|31739.5|31756.5|31736.5|14
1710855300000|2024-03-19 13:35:00|31759|31739|31760.5|31740.5|31762|31742|31759|31739|6
1710855600000|2024-03-19 13:40:00|31760|31740|31767|31747|31767.5|31747.5|31760|31740|21
1710855900000|2024-03-19 13:45:00|31766.5|31746.5|31767.5|31747.5|31767.5|31747.5|31762|31742|11
1710856200000|2024-03-19 13:50:00|31767|31747|31768|31748|31768.5|31748.5|31767|31747|7
1710856500000|2024-03-19 13:55:00|31768.5|31748.5|31764|31744|31768.5|31748.5|31764|31744|12
1710856800000|2024-03-19 14:00:00|31761|31741|31761|31741|31763|31743|31761|31741|7
1710857100000|2024-03-19 14:05:00|31760.5|31740.5|31760|31740|31760.5|31740.5|31760|31740|2
1710857400000|2024-03-19 14:10:00|31759.5|31739.5|31758|31738|31760|31740|31753|31733|12
1710857700000|2024-03-19 14:15:00|31757.5|31737.5|31754.5|31734.5|31757.5|31737.5|31753|31733|34
1710858000000|2024-03-19 14:20:00|31753.5|31733.5|31753|31733|31756|31736|31752.5|31732.5|10
1710858300000|2024-03-19 14:25:00|31752.5|31732.5|31752|31732|31753.5|31733.5|31751.5|31731.5|16
1710858600000|2024-03-19 14:30:00|31752.5|31732.5|31752|31732|31753|31733|31751.5|31731.5|10
1710858900000|2024-03-19 14:35:00|31752.5|31732.5|31751.5|31731.5|31752.5|31732.5|31751.5|31731.5|3
1710859200000|2024-03-19 14:40:00|31752|31732|31751.5|31731.5|31752.5|31732.5|31751|31731|10
1710859500000|2024-03-19 14:45:00|31752|31732|31753|31733|31753.5|31733.5|31751|31731|13
1710859800000|2024-03-19 14:50:00|31752.5|31732.5|31752.5|31732.5|31752.5|31732.5|31752.5|31732.5|1
1710860100000|2024-03-19 14:55:00|31752|31732|31752.5|31732.5|31753.5|31733.5|31752|31732|6
1710860400000|2024-03-19 15:00:00|31753|31733|31751|31731|31756.5|31736.5|31749.5|31729.5|27
1710860700000|2024-03-19 15:05:00|31751.5|31731.5|31756|31736|31757.5|31737.5|31751.5|31731.5|43
1710861000000|2024-03-19 15:10:00|31755.5|31735.5|31762.5|31742.5|31767.5|31747.5|31755|31735|47
1710861300000|2024-03-19 15:15:00|31762|31742|31765.5|31745.5|31766|31746|31761.5|31741.5|27
1710861600000|2024-03-19 15:20:00|31766|31746|31764.5|31744.5|31766|31746|31764|31744|8
1710861900000|2024-03-19 15:25:00|31765|31745|31761.5|31741.5|31766|31746|31761.5|31741.5|29
1710862200000|2024-03-19 15:30:00|31762|31742|31768|31748|31769|31749|31761.5|31741.5|24
1710862500000|2024-03-19 15:35:00|31767|31747|31761.5|31741.5|31767|31747|31760|31740|44
1710862800000|2024-03-19 15:40:00|31761|31741|31757.5|31737.5|31762|31742|31757.5|31737.5|10
1710863100000|2024-03-19 15:45:00|31758|31738|31759.5|31739.5|31766|31746|31758|31738|28
1710863400000|2024-03-19 15:50:00|31759|31739|31760|31740|31764|31744|31756.5|31736.5|20
1710863700000|2024-03-19 15:55:00|31759.5|31739.5|31760.5|31740.5|31760.5|31740.5|31759|31739|19
1710864000000|2024-03-19 16:00:00|31761|31741|31762|31742|31762|31742|31759|31739|17
1710864300000|2024-03-19 16:05:00|31763.5|31743.5|31769.5|31749.5|31770.5|31750.5|31763.5|31743.5|12
1710864600000|2024-03-19 16:10:00|31769|31749|31762.5|31742.5|31769|31749|31758.5|31738.5|25
1710864900000|2024-03-19 16:15:00|31763|31743|31758.5|31738.5|31763|31743|31758|31738|11
1710865200000|2024-03-19 16:20:00|31758|31738|31753.5|31733.5|31758|31738|31753.5|31733.5|13
1710865500000|2024-03-19 16:25:00|31754.5|31734.5|31759|31739|31762|31742|31754.5|31734.5|16
1710865800000|2024-03-19 16:30:00|31758.5|31738.5|31759.5|31739.5|31760|31740|31758.5|31738.5|17
1710866100000|2024-03-19 16:35:00|31760|31740|31760.5|31740.5|31760.5|31740.5|31759.5|31739.5|12
1710866400000|2024-03-19 16:40:00|31760|31740|31758.5|31738.5|31760|31740|31758.5|31738.5|4
1710866700000|2024-03-19 16:45:00|31758|31738|31758|31738|31758.5|31738.5|31758|31738|3
1710867000000|2024-03-19 16:50:00|31758.5|31738.5|31760.5|31740.5|31760.5|31740.5|31758.5|31738.5|5
1710867300000|2024-03-19 16:55:00|31761|31741|31760|31740|31761|31741|31760|31740|2
1710867600000|2024-03-19 17:00:00|31759.5|31739.5|31752.5|31732.5|31759.5|31739.5|31752.5|31732.5|23
1710867900000|2024-03-19 17:05:00|31753|31733|31753|31733|31753|31733|31752.5|31732.5|3
1710868200000|2024-03-19 17:10:00|31752.5|31732.5|31754|31734|31755|31735|31752|31732|17
1710868500000|2024-03-19 17:15:00|31753.5|31733.5|31753.5|31733.5|31754|31734|31753|31733|9
1710868800000|2024-03-19 17:20:00|31753|31733|31750.5|31730.5|31753|31733|31750|31730|4
1710869100000|2024-03-19 17:25:00|31750|31730|31750.5|31730.5|31750.5|31730.5|31750|31730|2
1710869400000|2024-03-19 17:30:00|31750|31730|31750|31730|31750|31730|31750|31730|1
1710869700000|2024-03-19 17:35:00|31750.5|31730.5|31750|31730|31750.5|31730.5|31750|31730|2
1710870000000|2024-03-19 17:40:00|31750.5|31730.5|31751.5|31731.5|31752|31732|31748|31728|16
1710870300000|2024-03-19 17:45:00|31751|31731|31750.5|31730.5|31751|31731|31750|31730|6
1710870900000|2024-03-19 17:55:00|31750|31730|31752|31732|31752.5|31732.5|31748|31728|10
1710871200000|2024-03-19 18:00:00|31752.5|31732.5|31752|31732|31753|31733|31748.5|31728.5|7
1710871500000|2024-03-19 18:05:00|31751.5|31731.5|31751|31731|31752.5|31732.5|31748.5|31728.5|25
1710871800000|2024-03-19 18:10:00|31750.5|31730.5|31749|31729|31750.5|31730.5|31749|31729|10
1710872100000|2024-03-19 18:15:00|31749.5|31729.5|31749.5|31729.5|31749.5|31729.5|31749|31729|7
1710872400000|2024-03-19 18:20:00|31750|31730|31752|31732|31752|31732|31750|31730|6
1710872700000|2024-03-19 18:25:00|31752.5|31732.5|31751.5|31731.5|31753.5|31733.5|31751.5|31731.5|12
1710873300000|2024-03-19 18:35:00|31751|31731|31751|31731|31752|31732|31751|31731|4
1710873600000|2024-03-19 18:40:00|31752|31732|31752.5|31732.5|31753|31733|31751|31731|9
1710873900000|2024-03-19 18:45:00|31752|31732|31752.5|31732.5|31752.5|31732.5|31752|31732|2
1710874200000|2024-03-19 18:50:00|31753|31733|31753.5|31733.5|31753.5|31733.5|31753|31733|2
1710874500000|2024-03-19 18:55:00|31753|31733|31753.5|31733.5|31753.5|31733.5|31753|31733|2
1710874800000|2024-03-19 19:00:00|31753|31733|31753|31733|31753|31733|31753|31733|1
1710875100000|2024-03-19 19:05:00|31753.5|31733.5|31753|31733|31754|31734|31752.5|31732.5|10
1710875400000|2024-03-19 19:10:00|31752.5|31732.5|31747.5|31727.5|31754.5|31734.5|31745|31725|27
1710875700000|2024-03-19 19:15:00|31748|31728|31748|31728|31751|31731|31748|31728|8
1710876000000|2024-03-19 19:20:00|31747.5|31727.5|31749|31729|31749.5|31729.5|31747.5|31727.5|8
1710876300000|2024-03-19 19:25:00|31749.5|31729.5|31748.5|31728.5|31749.5|31729.5|31748.5|31728.5|7
1710876600000|2024-03-19 19:30:00|31749|31729|31748.5|31728.5|31749.5|31729.5|31748|31728|6
1710876900000|2024-03-19 19:35:00|31749|31729|31756|31736|31756|31736|31749|31729|9
1710877200000|2024-03-19 19:40:00|31755.5|31735.5|31754.5|31734.5|31756|31736|31754.5|31734.5|5
1710877500000|2024-03-19 19:45:00|31755|31735|31756|31736|31756|31736|31755|31735|3
1710877800000|2024-03-19 19:50:00|31756.5|31736.5|31752|31732|31757|31737|31748.5|31728.5|12
1710878100000|2024-03-19 19:55:00|31751.5|31731.5|31751.5|31731.5|31752|31732|31751|31731|11
1710900000000|2024-03-20 02:00:00|31737.5|31717.5|31738.5|31718.5|31743.5|31723.5|31736.5|31716.5|30
1710900300000|2024-03-20 02:05:00|31739.5|31719.5|31741|31721|31742|31722|31738|31718|20
1710900600000|2024-03-20 02:10:00|31741.5|31721.5|31749.5|31729.5|31752.5|31732.5|31740.5|31720.5|34
1710900900000|2024-03-20 02:15:00|31750|31730|31749|31729|31750.5|31730.5|31749|31729|7
1710901200000|2024-03-20 02:20:00|31749.5|31729.5|31745.5|31725.5|31750|31730|31745|31725|29
1710901500000|2024-03-20 02:25:00|31746|31726|31753|31733|31753|31733|31746|31726|12
1710901800000|2024-03-20 02:30:00|31753.5|31733.5|31761.5|31741.5|31762.5|31742.5|31750|31730|22
1710902100000|2024-03-20 02:35:00|31762|31742|31763.5|31743.5|31765|31745|31762|31742|16
1710902400000|2024-03-20 02:40:00|31764|31744|31759.5|31739.5|31765|31745|31756.5|31736.5|20
1710902700000|2024-03-20 02:45:00|31759|31739|31760|31740|31764|31744|31759|31739|21
1710903000000|2024-03-20 02:50:00|31760.5|31740.5|31771|31751|31771|31751|31760.5|31740.5|19
1710903300000|2024-03-20 02:55:00|31769|31749|31777|31757|31777|31757|31767.5|31747.5|15
1710903600000|2024-03-20 03:00:00|31778|31758|31777.5|31757.5|31778.5|31758.5|31777.5|31757.5|6
1710903900000|2024-03-20 03:05:00|31778|31758|31778|31758|31779|31759|31773.5|31753.5|14
1710904200000|2024-03-20 03:10:00|31777.5|31757.5|31778.5|31758.5|31779|31759|31777|31757|15
1710904500000|2024-03-20 03:15:00|31778|31758|31778.5|31758.5|31780|31760|31777.5|31757.5|15
1710904800000|2024-03-20 03:20:00|31778|31758|31784|31764|31787|31767|31778|31758|15
1710905100000|2024-03-20 03:25:00|31785.5|31765.5|31783|31763|31786|31766|31782.5|31762.5|15
1710905400000|2024-03-20 03:30:00|31783.5|31763.5|31783.5|31763.5|31783.5|31763.5|31783|31763|3
1710905700000|2024-03-20 03:35:00|31783|31763|31786|31766|31786|31766|31782.5|31762.5|21
1710906000000|2024-03-20 03:40:00|31785.5|31765.5|31791.5|31771.5|31791.5|31771.5|31785.5|31765.5|9
1710906300000|2024-03-20 03:45:00|31790.5|31770.5|31790|31770|31790.5|31770.5|31790|31770|4
1710906600000|2024-03-20 03:50:00|31787|31767|31793.5|31773.5|31795|31775|31775.5|31755.5|48
1710906900000|2024-03-20 03:55:00|31793|31773|31798|31778|31799.5|31779.5|31785.5|31765.5|33
1710907200000|2024-03-20 04:00:00|31797.5|31777.5|31808|31788|31808.5|31788.5|31796.5|31776.5|40
1710907500000|2024-03-20 04:05:00|31806|31786|31808.5|31788.5|31809|31789|31806|31786|34
1710907800000|2024-03-20 04:10:00|31809|31789|31823|31803|31829|31809|31808.5|31788.5|40
1710908100000|2024-03-20 04:15:00|31823.5|31803.5|31824.5|31804.5|31824.5|31804.5|31823|31803|7
1710908400000|2024-03-20 04:20:00|31825|31805|31822.5|31802.5|31826|31806|31822|31802|23
1710908700000|2024-03-20 04:25:00|31823|31803|31822|31802|31824|31804|31818|31798|22
1710909000000|2024-03-20 04:30:00|31822.5|31802.5|31824.5|31804.5|31825.5|31805.5|31821.5|31801.5|84
1710909300000|2024-03-20 04:35:00|31825|31805|31820|31800|31825|31805|31818.5|31798.5|31
1710909600000|2024-03-20 04:40:00|31820.5|31800.5|31825.5|31805.5|31828.5|31808.5|31820|31800|34
1710909900000|2024-03-20 04:45:00|31826.5|31806.5|31826|31806|31827.5|31807.5|31825|31805|17
1710910200000|2024-03-20 04:50:00|31825.5|31805.5|31827|31807|31829|31809|31824.5|31804.5|43
1710910500000|2024-03-20 04:55:00|31827.5|31807.5|31827|31807|31829|31809|31826|31806|44
1710910800000|2024-03-20 05:00:00|31827.5|31807.5|31832|31812|31834|31814|31827|31807|32
1710911100000|2024-03-20 05:05:00|31832.5|31812.5|31832|31812|31832.5|31812.5|31829.5|31809.5|22
1710911400000|2024-03-20 05:10:00|31832.5|31812.5|31833|31813|31833|31813|31832|31812|6
1710911700000|2024-03-20 05:15:00|31832.5|31812.5|31833.5|31813.5|31833.5|31813.5|31832|31812|9
1710912000000|2024-03-20 05:20:00|31834.5|31814.5|31832.5|31812.5|31840.5|31820.5|31832.5|31812.5|69
1710912300000|2024-03-20 05:25:00|31833|31813|31835|31815|31836|31816|31832.5|31812.5|28
1710912600000|2024-03-20 05:30:00|31834.5|31814.5|31837|31817|31838|31818|31834|31814|40
1710912900000|2024-03-20 05:35:00|31836.5|31816.5|31837|31817|31838|31818|31836|31816|29
1710913200000|2024-03-20 05:40:00|31836.5|31816.5|31838.5|31818.5|31838.5|31818.5|31835.5|31815.5|15
1710913500000|2024-03-20 05:45:00|31838|31818|31851|31831|31858|31838|31837.5|31817.5|28
1710913800000|2024-03-20 05:50:00|31851.5|31831.5|31845.5|31825.5|31851.5|31831.5|31844.5|31824.5|18
1710914100000|2024-03-20 05:55:00|31845|31825|31847.5|31827.5|31848.5|31828.5|31838.5|31818.5|35
1710914400000|2024-03-20 06:00:00|31848|31828|31850.5|31830.5|31853|31833|31846.5|31826.5|19
1710914700000|2024-03-20 06:05:00|31851|31831|31852|31832|31855|31835|31851|31831|19
1710915000000|2024-03-20 06:10:00|31852.5|31832.5|31844|31824|31853|31833|31844|31824|14
1710915300000|2024-03-20 06:15:00|31843.5|31823.5|31852|31832|31852|31832|31843|31823|41
1710915600000|2024-03-20 06:20:00|31852.5|31832.5|31856.5|31836.5|31856.5|31836.5|31848.5|31828.5|23
1710915900000|2024-03-20 06:25:00|31856|31836|31854.5|31834.5|31858.5|31838.5|31852.5|31832.5|20
1710916200000|2024-03-20 06:30:00|31855|31835|31855|31835|31855.5|31835.5|31851.5|31831.5|103
1710916500000|2024-03-20 06:35:00|31854.5|31834.5|31872|31852|31874.5|31854.5|31854.5|31834.5|28
1710916800000|2024-03-20 06:40:00|31871.5|31851.5|31873|31853|31880|31860|31871.5|31851.5|25
1710917100000|2024-03-20 06:45:00|31872.5|31852.5|31873|31853|31874.5|31854.5|31871.5|31851.5|16
1710917400000|2024-03-20 06:50:00|31872.5|31852.5|31891|31871|31891|31871|31872.5|31852.5|25
1710917700000|2024-03-20 06:55:00|31891.5|31871.5|31885|31865|31891.5|31871.5|31884.5|31864.5|22
1710918000000|2024-03-20 07:00:00|31886|31866|31890.5|31870.5|31891.5|31871.5|31886|31866|12
1710918300000|2024-03-20 07:05:00|31888|31868|31868|31848|31888|31868|31868|31848|53
1710918600000|2024-03-20 07:10:00|31872|31852|31863.5|31843.5|31873.5|31853.5|31862.5|31842.5|42
1710918900000|2024-03-20 07:15:00|31864|31844|31872|31852|31872.5|31852.5|31863|31843|31
1710919200000|2024-03-20 07:20:00|31869|31849|31845|31825|31869|31849|31845|31825|72
1710919500000|2024-03-20 07:25:00|31844.5|31824.5|31832|31812|31844.5|31824.5|31832|31812|54
1710919800000|2024-03-20 07:30:00|31831.5|31811.5|31827.5|31807.5|31832.5|31812.5|31827.5|31807.5|60
1710920100000|2024-03-20 07:35:00|31827|31807|31831|31811|31832|31812|31823|31803|54
1710920400000|2024-03-20 07:40:00|31830.5|31810.5|31833.5|31813.5|31835.5|31815.5|31829.5|31809.5|34
1710920700000|2024-03-20 07:45:00|31833|31813|31835.5|31815.5|31836|31816|31833|31813|14
1710921000000|2024-03-20 07:50:00|31835|31815|31839.5|31819.5|31841.5|31821.5|31834.5|31814.5|21
1710921300000|2024-03-20 07:55:00|31836.5|31816.5|31855.5|31835.5|31855.5|31835.5|31832|31812|54
1710921600000|2024-03-20 08:00:00|31858.5|31838.5|31866|31846|31866.5|31846.5|31849.5|31829.5|60
1710921900000|2024-03-20 08:05:00|31866.5|31846.5|31868.5|31848.5|31868.5|31848.5|31864.5|31844.5|31
1710922200000|2024-03-20 08:10:00|31868|31848|31867.5|31847.5|31868|31848|31865.5|31845.5|14
1710922500000|2024-03-20 08:15:00|31868|31848|31872.5|31852.5|31872.5|31852.5|31868|31848|9
1710922800000|2024-03-20 08:20:00|31873|31853|31878|31858|31878.5|31858.5|31872.5|31852.5|23
1710923100000|2024-03-20 08:25:00|31878.5|31858.5|31881|31861|31881.5|31861.5|31877|31857|64
1710923400000|2024-03-20 08:30:00|31881.5|31861.5|31880|31860|31881.5|31861.5|31879|31859|14
1710923700000|2024-03-20 08:35:00|31882|31862|31881|31861|31883.5|31863.5|31880|31860|12
1710924000000|2024-03-20 08:40:00|31881.5|31861.5|31880|31860|31882|31862|31880|31860|36
1710924300000|2024-03-20 08:45:00|31877|31857|31878.5|31858.5|31878.5|31858.5|31874|31854|30
1710924600000|2024-03-20 08:50:00|31878|31858|31881|31861|31883|31863|31878|31858|25
1710924900000|2024-03-20 08:55:00|31880.5|31860.5|31872|31852|31880.5|31860.5|31869|31849|37
1710925200000|2024-03-20 09:00:00|31868|31848|31872|31852|31872.5|31852.5|31864.5|31844.5|13
1710925500000|2024-03-20 09:05:00|31872.5|31852.5|31877.5|31857.5|31877.5|31857.5|31872|31852|8
1710925800000|2024-03-20 09:10:00|31880.5|31860.5|31887|31867|31887.5|31867.5|31880.5|31860.5|20
1710926100000|2024-03-20 09:15:00|31887.5|31867.5|31886|31866|31888|31868|31886|31866|6
1710926400000|2024-03-20 09:20:00|31884|31864|31887|31867|31888|31868|31884|31864|9
1710926700000|2024-03-20 09:25:00|31887.5|31867.5|31887.5|31867.5|31888.5|31868.5|31882.5|31862.5|31
1710927000000|2024-03-20 09:30:00|31887|31867|31888|31868|31888.5|31868.5|31887|31867|5
1710927300000|2024-03-20 09:35:00|31888.5|31868.5|31885|31865|31888.5|31868.5|31883|31863|8
1710927600000|2024-03-20 09:40:00|31886|31866|31887.5|31867.5|31888|31868|31885.5|31865.5|7
1710928200000|2024-03-20 09:50:00|31888.5|31868.5|31889|31869|31889.5|31869.5|31888.5|31868.5|6
1710928500000|2024-03-20 09:55:00|31889.5|31869.5|31888.5|31868.5|31890.5|31870.5|31888.5|31868.5|13
1710928800000|2024-03-20 10:00:00|31889|31869|31890|31870|31892.5|31872.5|31888.5|31868.5|18
1710929100000|2024-03-20 10:05:00|31892.5|31872.5|31893.5|31873.5|31897.5|31877.5|31892.5|31872.5|9
1710929400000|2024-03-20 10:10:00|31893|31873|31885|31865|31895.5|31875.5|31885|31865|14
1710929700000|2024-03-20 10:15:00|31886|31866|31888|31868|31888|31868|31886|31866|5
1710930000000|2024-03-20 10:20:00|31887.5|31867.5|31889.5|31869.5|31889.5|31869.5|31886.5|31866.5|8
1710930300000|2024-03-20 10:25:00|31890|31870|31886.5|31866.5|31890|31870|31886.5|31866.5|4
1710930600000|2024-03-20 10:30:00|31887.5|31867.5|31885|31865|31887.5|31867.5|31884.5|31864.5|9
1710930900000|2024-03-20 10:35:00|31884.5|31864.5|31886.5|31866.5|31886.5|31866.5|31884.5|31864.5|9
1710931200000|2024-03-20 10:40:00|31886|31866|31886|31866|31886.5|31866.5|31883.5|31863.5|18
1710931500000|2024-03-20 10:45:00|31885|31865|31886|31866|31886|31866|31885|31865|3
1710931800000|2024-03-20 10:50:00|31888|31868|31891.5|31871.5|31891.5|31871.5|31888|31868|5
1710932100000|2024-03-20 10:55:00|31891|31871|31888.5|31868.5|31891.5|31871.5|31882.5|31862.5|24
1710932400000|2024-03-20 11:00:00|31888|31868|31890.5|31870.5|31891|31871|31888|31868|9
1710932700000|2024-03-20 11:05:00|31891|31871|31888.5|31868.5|31891.5|31871.5|31888.5|31868.5|5
1710933000000|2024-03-20 11:10:00|31889.5|31869.5|31903.5|31883.5|31907.5|31887.5|31889.5|31869.5|46
1710933300000|2024-03-20 11:15:00|31903|31883|31894.5|31874.5|31905.5|31885.5|31893.5|31873.5|39
1710933600000|2024-03-20 11:20:00|31894|31874|31897.5|31877.5|31901|31881|31892.5|31872.5|26
1710933900000|2024-03-20 11:25:00|31898|31878|31897.5|31877.5|31898|31878|31897|31877|8
1710934200000|2024-03-20 11:30:00|31894|31874|31894|31874|31894|31874|31893.5|31873.5|11
1710934500000|2024-03-20 11:35:00|31893.5|31873.5|31894|31874|31894|31874|31893.5|31873.5|4
1710934800000|2024-03-20 11:40:00|31894.5|31874.5|31894.5|31874.5|31894.5|31874.5|31894|31874|3
1710935400000|2024-03-20 11:50:00|31894|31874|31894|31874|31894|31874|31894|31874|1
1710935700000|2024-03-20 11:55:00|31894.5|31874.5|31894.5|31874.5|31895.5|31875.5|31894.5|31874.5|4
1710936000000|2024-03-20 12:00:00|31894|31874|31886.5|31866.5|31895.5|31875.5|31886.5|31866.5|14
1710936300000|2024-03-20 12:05:00|31883|31863|31872.5|31852.5|31883|31863|31870.5|31850.5|35
1710936600000|2024-03-20 12:10:00|31873|31853|31882.5|31862.5|31893|31873|31872.5|31852.5|31
1710936900000|2024-03-20 12:15:00|31883|31863|31877.5|31857.5|31886|31866|31877.5|31857.5|9
1710937200000|2024-03-20 12:20:00|31877|31857|31877|31857|31877|31857|31871|31851|15
1710937500000|2024-03-20 12:25:00|31877.5|31857.5|31877|31857|31877.5|31857.5|31877|31857|2
1710937800000|2024-03-20 12:30:00|31873|31853|31876|31856|31882.5|31862.5|31864.5|31844.5|26
1710938100000|2024-03-20 12:35:00|31877.5|31857.5|31885.5|31865.5|31887.5|31867.5|31876.5|31856.5|37
1710938400000|2024-03-20 12:40:00|31884.5|31864.5|31884.5|31864.5|31885|31865|31883|31863|8
1710938700000|2024-03-20 12:45:00|31884|31864|31883|31863|31884|31864|31883|31863|3
1710939000000|2024-03-20 12:50:00|31882.5|31862.5|31882|31862|31882.5|31862.5|31881.5|31861.5|4
1710939300000|2024-03-20 12:55:00|31881.5|31861.5|31885|31865|31885.5|31865.5|31879|31859|26
1710939600000|2024-03-20 13:00:00|31885.5|31865.5|31886|31866|31887|31867|31885.5|31865.5|10
1710939900000|2024-03-20 13:05:00|31885.5|31865.5|31883.5|31863.5|31885.5|31865.5|31883.5|31863.5|8
1710940500000|2024-03-20 13:15:00|31884|31864|31887.5|31867.5|31888|31868|31883.5|31863.5|17
1710940800000|2024-03-20 13:20:00|31890.5|31870.5|31889.5|31869.5|31891|31871|31889|31869|7
1710941100000|2024-03-20 13:25:00|31890|31870|31888|31868|31891.5|31871.5|31881|31861|37
1710941400000|2024-03-20 13:30:00|31887.5|31867.5|31884.5|31864.5|31888|31868|31877.5|31857.5|39
1710941700000|2024-03-20 13:35:00|31884|31864|31883.5|31863.5|31884.5|31864.5|31883.5|31863.5|13
1710942000000|2024-03-20 13:40:00|31883|31863|31887.5|31867.5|31891|31871|31881.5|31861.5|25
1710942300000|2024-03-20 13:45:00|31887|31867|31879.5|31859.5|31887|31867|31878.5|31858.5|18
1710942600000|2024-03-20 13:50:00|31878.5|31858.5|31878.5|31858.5|31880.5|31860.5|31877.5|31857.5|21
1710942900000|2024-03-20 13:55:00|31878|31858|31878.5|31858.5|31879.5|31859.5|31873|31853|55
1710943200000|2024-03-20 14:00:00|31879|31859|31876.5|31856.5|31879|31859|31874|31854|17
1710943500000|2024-03-20 14:05:00|31873.5|31853.5|31866.5|31846.5|31873.5|31853.5|31866.5|31846.5|27
1710943800000|2024-03-20 14:10:00|31867|31847|31864.5|31844.5|31867.5|31847.5|31864.5|31844.5|19
1710944100000|2024-03-20 14:15:00|31865|31845|31867|31847|31867|31847|31865|31845|4
1710944700000|2024-03-20 14:25:00|31866.5|31846.5|31866|31846|31866.5|31846.5|31865.5|31845.5|4
1710945000000|2024-03-20 14:30:00|31865.5|31845.5|31864|31844|31866.5|31846.5|31863|31843|19
1710945300000|2024-03-20 14:35:00|31862.5|31842.5|31860.5|31840.5|31862.5|31842.5|31860.5|31840.5|8
1710945600000|2024-03-20 14:40:00|31861|31841|31861.5|31841.5|31861.5|31841.5|31860.5|31840.5|5
1710945900000|2024-03-20 14:45:00|31861|31841|31860|31840|31861|31841|31859.5|31839.5|7
1710946200000|2024-03-20 14:50:00|31860.5|31840.5|31869.5|31849.5|31871.5|31851.5|31860.5|31840.5|67
1710946500000|2024-03-20 14:55:00|31869|31849|31863|31843|31870.5|31850.5|31862.5|31842.5|30
1710946800000|2024-03-20 15:00:00|31862.5|31842.5|31859|31839|31866.5|31846.5|31858.5|31838.5|18
1710947100000|2024-03-20 15:05:00|31858.5|31838.5|31858|31838|31858.5|31838.5|31857.5|31837.5|6
1710947400000|2024-03-20 15:10:00|31857.5|31837.5|31864.5|31844.5|31864.5|31844.5|31857.5|31837.5|12
1710947700000|2024-03-20 15:15:00|31864|31844|31866.5|31846.5|31867.5|31847.5|31858|31838|16
1710948000000|2024-03-20 15:20:00|31866|31846|31866.5|31846.5|31868|31848|31860|31840|27
1710948300000|2024-03-20 15:25:00|31867|31847|31862|31842|31867.5|31847.5|31862|31842|19
1710948600000|2024-03-20 15:30:00|31862.5|31842.5|31872.5|31852.5|31875.5|31855.5|31862.5|31842.5|18
1710948900000|2024-03-20 15:35:00|31872|31852|31869|31849|31872|31852|31868|31848|8
1710949200000|2024-03-20 15:40:00|31868.5|31848.5|31873|31853|31877|31857|31868.5|31848.5|23
1710949500000|2024-03-20 15:45:00|31872|31852|31875.5|31855.5|31876|31856|31868|31848|32
1710949800000|2024-03-20 15:50:00|31876|31856|31877|31857|31877|31857|31876|31856|7
1710950100000|2024-03-20 15:55:00|31877.5|31857.5|31879.5|31859.5|31879.5|31859.5|31874.5|31854.5|8
1710950400000|2024-03-20 16:00:00|31879|31859|31877|31857|31880|31860|31877|31857|14
1710950700000|2024-03-20 16:05:00|31876|31856|31872.5|31852.5|31876|31856|31872|31852|10
1710951000000|2024-03-20 16:10:00|31872|31852|31871|31851|31872.5|31852.5|31870.5|31850.5|29
1710951300000|2024-03-20 16:15:00|31871.5|31851.5|31877.5|31857.5|31877.5|31857.5|31869.5|31849.5|50
1710951600000|2024-03-20 16:20:00|31877|31857|31870|31850|31878|31858|31860.5|31840.5|62
1710951900000|2024-03-20 16:25:00|31870.5|31850.5|31868|31848|31871|31851|31864.5|31844.5|29
1710952200000|2024-03-20 16:30:00|31867.5|31847.5|31868|31848|31868.5|31848.5|31867.5|31847.5|4
1710952800000|2024-03-20 16:40:00|31869.5|31849.5|31871.5|31851.5|31872|31852|31869.5|31849.5|8
1710953100000|2024-03-20 16:45:00|31872|31852|31871.5|31851.5|31872.5|31852.5|31871.5|31851.5|4
1710953400000|2024-03-20 16:50:00|31871|31851|31870.5|31850.5|31871|31851|31870|31850|16
1710953700000|2024-03-20 16:55:00|31871|31851|31870.5|31850.5|31871.5|31851.5|31867|31847|45
1710954000000|2024-03-20 17:00:00|31871|31851|31872|31852|31872|31852|31871|31851|3
1710954300000|2024-03-20 17:05:00|31871.5|31851.5|31859.5|31839.5|31872|31852|31859.5|31839.5|9
1710954600000|2024-03-20 17:10:00|31859|31839|31868.5|31848.5|31869|31849|31859|31839|26
1710954900000|2024-03-20 17:15:00|31869|31849|31867|31847|31869|31849|31865|31845|27
1710955200000|2024-03-20 17:20:00|31867.5|31847.5|31860|31840|31868.5|31848.5|31860|31840|29
1710955500000|2024-03-20 17:25:00|31860.5|31840.5|31862.5|31842.5|31862.5|31842.5|31859|31839|10
1710955800000|2024-03-20 17:30:00|31862|31842|31862|31842|31862.5|31842.5|31858.5|31838.5|35
1710956100000|2024-03-20 17:35:00|31861.5|31841.5|31863|31843|31863|31843|31861.5|31841.5|4
1710956400000|2024-03-20 17:40:00|31863.5|31843.5|31866|31846|31866|31846|31861.5|31841.5|21
1710956700000|2024-03-20 17:45:00|31865.5|31845.5|31866|31846|31866|31846|31865.5|31845.5|4
1710957000000|2024-03-20 17:50:00|31865.5|31845.5|31856.5|31836.5|31865.5|31845.5|31854.5|31834.5|42
1710957300000|2024-03-20 17:55:00|31857|31837|31872.5|31830.5|31887|31845|31857|31819|94
1710957600000|2024-03-20 18:00:00|31817.5|31775.5|31815|31773|31832|31790|31814.5|31772.5|84
1710957900000|2024-03-20 18:05:00|31814.5|31772.5|31828|31786|31830.5|31788.5|31793|31758|147
1710958200000|2024-03-20 18:10:00|31827.5|31785.5|31822.5|31780.5|31840|31798|31817.5|31775.5|89
1710958500000|2024-03-20 18:15:00|31822|31780|31884|31842|31884|31842|31822|31780|80
1710958800000|2024-03-20 18:20:00|31884.5|31842.5|31874|31832|31891|31853|31857|31822|110
1710959100000|2024-03-20 18:25:00|31873|31833|31855|31820|31873|31835.5|31855|31820|103
1710959400000|2024-03-20 18:30:00|31854.5|31819.5|31886.5|31851.5|31886.5|31851.5|31853.5|31818.5|73
1710959700000|2024-03-20 18:35:00|31887|31852|31857.5|31815.5|31890.5|31855.5|31842.5|31807.5|103
1710960000000|2024-03-20 18:40:00|31852.5|31810.5|31821.5|31779.5|31859.5|31817.5|31818|31776|98
1710960300000|2024-03-20 18:45:00|31820.5|31778.5|31788|31753|31821.5|31779.5|31783|31748|136
1710960600000|2024-03-20 18:50:00|31788.5|31753.5|31769|31749|31794|31760|31767|31745|81
1710960900000|2024-03-20 18:55:00|31769.5|31749.5|31763|31728|31770|31750|31753.5|31723|71
1710961200000|2024-03-20 19:00:00|31764|31729|31793|31773|31795.5|31775.5|31761|31726|91
1710961500000|2024-03-20 19:05:00|31793.5|31773.5|31780|31745|31800|31776.5|31780|31745|67
1710961800000|2024-03-20 19:10:00|31780.5|31745.5|31805.5|31770.5|31806|31771|31777.5|31742.5|57
1710962100000|2024-03-20 19:15:00|31806.5|31771.5|31793|31773|31807.5|31773|31793|31762|69
1710962400000|2024-03-20 19:20:00|31790|31770|31786.5|31766.5|31790|31770|31783.5|31763.5|44
1710962700000|2024-03-20 19:25:00|31787|31767|31774|31754|31800|31780|31774|31754|57
1710963000000|2024-03-20 19:30:00|31773.5|31753.5|31772|31737|31781|31754.5|31771.5|31736.5|41
1710963300000|2024-03-20 19:35:00|31772.5|31737.5|31758|31738|31773|31738.5|31758|31731|25
1710963600000|2024-03-20 19:40:00|31758.5|31738.5|31759|31739|31760|31740|31758|31738|27
1710963900000|2024-03-20 19:45:00|31759.5|31739.5|31766.5|31746.5|31767|31747|31759|31739|22
1710964200000|2024-03-20 19:50:00|31767|31747|31763|31743|31767|31747|31761|31741|32
1710964500000|2024-03-20 19:55:00|31762.5|31742.5|31762.5|31742.5|31763.5|31743.5|31762|31742|8
1710986400000|2024-03-21 02:00:00|31731|31711|31732|31712|31732|31712|31727.5|31707.5|29
1710986700000|2024-03-21 02:05:00|31731.5|31711.5|31738|31718|31743.5|31723.5|31730|31710|57
1710987000000|2024-03-21 02:10:00|31738.5|31718.5|31739.5|31719.5|31740.5|31720.5|31734|31714|59
1710987300000|2024-03-21 02:15:00|31740.5|31720.5|31746.5|31726.5|31748.5|31728.5|31740|31720|44
1710987600000|2024-03-21 02:20:00|31745.5|31725.5|31764|31744|31767.5|31747.5|31745.5|31725.5|80
1710987900000|2024-03-21 02:25:00|31764.5|31744.5|31776|31756|31777|31757|31764.5|31744.5|62
1710988200000|2024-03-21 02:30:00|31776.5|31756.5|31757.5|31737.5|31781.5|31761.5|31757|31737|55
1710988500000|2024-03-21 02:35:00|31756.5|31736.5|31742|31722|31757|31737|31738.5|31713.5|263
1710988800000|2024-03-21 02:40:00|31742.5|31722.5|31729|31709|31742.5|31722.5|31728|31708|54
1710989100000|2024-03-21 02:45:00|31729.5|31709.5|31726|31706|31730|31710|31726|31706|45
1710989400000|2024-03-21 02:50:00|31726.5|31706.5|31734|31714|31735.5|31715.5|31726|31706|58
1710989700000|2024-03-21 02:55:00|31734.5|31714.5|31730|31710|31735|31715|31729.5|31709.5|23
1710990000000|2024-03-21 03:00:00|31730.5|31710.5|31735.5|31715.5|31736|31716|31726.5|31706.5|48
1710990300000|2024-03-21 03:05:00|31735|31715|31737.5|31717.5|31738|31718|31733.5|31713.5|23
1710990600000|2024-03-21 03:10:00|31738|31718|31734|31714|31738.5|31718.5|31731|31711|23
1710990900000|2024-03-21 03:15:00|31734.5|31714.5|31735|31715|31736|31716|31733.5|31713.5|41
1710991200000|2024-03-21 03:20:00|31734.5|31714.5|31734.5|31714.5|31736|31716|31733.5|31713.5|29
1710991500000|2024-03-21 03:25:00|31735|31715|31743.5|31723.5|31751.5|31731.5|31734.5|31714.5|36
1710991800000|2024-03-21 03:30:00|31744|31724|31742|31722|31747.5|31727.5|31742|31722|20
1710992100000|2024-03-21 03:35:00|31745|31725|31742|31722|31747|31727|31742|31722|19
1710992400000|2024-03-21 03:40:00|31742.5|31722.5|31757|31737|31762|31742|31742|31722|44
1710992700000|2024-03-21 03:45:00|31756.5|31736.5|31763|31743|31765.5|31745.5|31756.5|31736.5|32
1710993000000|2024-03-21 03:50:00|31765|31745|31776|31756|31781|31761|31765|31745|30
1710993300000|2024-03-21 03:55:00|31774.5|31754.5|31776|31756|31776|31756|31773.5|31753.5|10
1710993600000|2024-03-21 04:00:00|31775.5|31755.5|31769|31749|31776|31756|31769|31749|34
1710993900000|2024-03-21 04:05:00|31768.5|31748.5|31774.5|31754.5|31774.5|31754.5|31768.5|31748.5|19
1710994200000|2024-03-21 04:10:00|31775|31755|31774.5|31754.5|31775|31755|31774.5|31754.5|2
1710994500000|2024-03-21 04:15:00|31775|31755|31774|31754|31775|31755|31774|31754|7
1710994800000|2024-03-21 04:20:00|31774.5|31754.5|31775|31755|31776|31756|31774|31754|15
1710995100000|2024-03-21 04:25:00|31775.5|31755.5|31776|31756|31776|31756|31773|31753|11
1710995400000|2024-03-21 04:30:00|31775|31755|31774.5|31754.5|31775|31755|31774|31754|10
1710995700000|2024-03-21 04:35:00|31771.5|31751.5|31770|31750|31771.5|31751.5|31766|31746|8
1710996000000|2024-03-21 04:40:00|31770.5|31750.5|31769.5|31749.5|31770.5|31750.5|31769.5|31749.5|5
1710996300000|2024-03-21 04:45:00|31770|31750|31769.5|31749.5|31770.5|31750.5|31769.5|31749.5|7
1710996600000|2024-03-21 04:50:00|31770|31750|31775|31755|31775|31755|31769.5|31749.5|14
1710997200000|2024-03-21 05:00:00|31774.5|31754.5|31777|31757|31777.5|31757.5|31774.5|31754.5|7
1710997500000|2024-03-21 05:05:00|31777.5|31757.5|31768.5|31748.5|31777.5|31757.5|31768.5|31748.5|20
1710997800000|2024-03-21 05:10:00|31768|31748|31766.5|31746.5|31771.5|31751.5|31765.5|31745.5|24
1710998100000|2024-03-21 05:15:00|31767|31747|31771|31751|31771.5|31751.5|31767|31747|15
1710998400000|2024-03-21 05:20:00|31770.5|31750.5|31765|31745|31771.5|31751.5|31765|31745|11
1710998700000|2024-03-21 05:25:00|31764.5|31744.5|31765|31745|31765|31745|31764.5|31744.5|2
1710999000000|2024-03-21 05:30:00|31764|31744|31764.5|31744.5|31766|31746|31764|31744|7
1710999300000|2024-03-21 05:35:00|31765|31745|31765|31745|31765|31745|31765|31745|1
1710999600000|2024-03-21 05:40:00|31765.5|31745.5|31765|31745|31766.5|31746.5|31765|31745|5
1710999900000|2024-03-21 05:45:00|31762.5|31742.5|31756|31736|31762.5|31742.5|31755.5|31735.5|17
1711000200000|2024-03-21 05:50:00|31757|31737|31760|31740|31763|31743|31755|31735|27
1711000500000|2024-03-21 05:55:00|31759.5|31739.5|31770|31750|31770|31750|31757.5|31737.5|30
1711000800000|2024-03-21 06:00:00|31769.5|31749.5|31770.5|31750.5|31775.5|31755.5|31768.5|31748.5|41
1711001100000|2024-03-21 06:05:00|31769.5|31749.5|31762|31742|31772.5|31752.5|31762|31742|35
1711001400000|2024-03-21 06:10:00|31758|31738|31763|31743|31763|31743|31751.5|31731.5|26
1711001700000|2024-03-21 06:15:00|31762.5|31742.5|31755|31735|31762.5|31742.5|31750|31730|35
1711002000000|2024-03-21 06:20:00|31754.5|31734.5|31744.5|31724.5|31760|31740|31743.5|31723.5|38
1711002300000|2024-03-21 06:25:00|31746.5|31726.5|31748|31728|31748.5|31728.5|31742|31722|25
1711002600000|2024-03-21 06:30:00|31748.5|31728.5|31754.5|31734.5|31754.5|31734.5|31748.5|31728.5|22
1711002900000|2024-03-21 06:35:00|31754|31734|31761|31741|31762.5|31742.5|31753|31733|30
1711003200000|2024-03-21 06:40:00|31764|31744|31773.5|31753.5|31775|31755|31764|31744|20
1711003500000|2024-03-21 06:45:00|31774|31754|31784|31764|31787.5|31767.5|31772|31752|34
1711003800000|2024-03-21 06:50:00|31782|31762|31776|31756|31785|31765|31771.5|31751.5|47
1711004100000|2024-03-21 06:55:00|31776.5|31756.5|31765.5|31745.5|31779.5|31759.5|31764.5|31744.5|64
1711004400000|2024-03-21 07:00:00|31764.5|31744.5|31770.5|31750.5|31778|31758|31764|31744|52
1711004700000|2024-03-21 07:05:00|31770|31750|31768|31748|31771.5|31751.5|31766.5|31746.5|27
1711005000000|2024-03-21 07:10:00|31767.5|31747.5|31780|31760|31783|31763|31765.5|31745.5|27
1711005300000|2024-03-21 07:15:00|31779|31759|31773.5|31753.5|31780|31760|31773|31753|19
1711005600000|2024-03-21 07:20:00|31774|31754|31777.5|31757.5|31778|31758|31773.5|31753.5|18
1711005900000|2024-03-21 07:25:00|31777|31757|31783.5|31763.5|31784.5|31764.5|31776.5|31756.5|23
1711006200000|2024-03-21 07:30:00|31783|31763|31792.5|31772.5|31794|31774|31783|31763|16
1711006500000|2024-03-21 07:35:00|31793.5|31773.5|31832|31812|31832.5|31812.5|31793.5|31773.5|41
1711006800000|2024-03-21 07:40:00|31832.5|31812.5|31818.5|31798.5|31833|31813|31815.5|31795.5|29
1711007100000|2024-03-21 07:45:00|31817.5|31797.5|31843|31823|31844.5|31824.5|31817|31797|61
1711007400000|2024-03-21 07:50:00|31842.5|31822.5|31834|31814|31842.5|31822.5|31832|31812|67
1711007700000|2024-03-21 07:55:00|31829.5|31809.5|31855|31820|31857|31824.5|31828.5|31808.5|42
1711008000000|2024-03-21 08:00:00|31855.5|31820.5|31865.5|31845.5|31869|31849|31854|31819|68
1711008300000|2024-03-21 08:05:00|31865|31845|31867.5|31847.5|31872.5|31852.5|31865|31845|28
1711008600000|2024-03-21 08:10:00|31868|31848|31884.5|31864.5|31886.5|31866.5|31865.5|31845.5|45
1711008900000|2024-03-21 08:15:00|31885|31865|31890.5|31870.5|31895|31875|31884|31864|52
1711009200000|2024-03-21 08:20:00|31890|31870|31889|31869|31897|31877|31888.5|31868.5|30
1711009500000|2024-03-21 08:25:00|31892|31872|31892|31872|31895.5|31875.5|31891|31871|16
1711009800000|2024-03-21 08:30:00|31892.5|31872.5|31863|31843|31943|31923|31846|31811|165
1711010100000|2024-03-21 08:35:00|31862.5|31842.5|31853.5|31833.5|31871|31851|31850|31830|90
1711010400000|2024-03-21 08:40:00|31852.5|31832.5|31875|31855|31877.5|31857.5|31852.5|31832.5|129
1711010700000|2024-03-21 08:45:00|31877|31857|31868.5|31848.5|31877|31857|31865|31845|79
1711011000000|2024-03-21 08:50:00|31868|31848|31865.5|31845.5|31868|31848|31863|31843|15
1711011300000|2024-03-21 08:55:00|31866|31846|31857|31837|31867|31847|31854|31829|61
1711011600000|2024-03-21 09:00:00|31856|31836|31862|31842|31864|31844|31855.5|31835.5|40
1711011900000|2024-03-21 09:05:00|31862.5|31842.5|31871|31851|31873.5|31853.5|31862|31842|29
1711012200000|2024-03-21 09:10:00|31871.5|31851.5|31867|31847|31873|31853|31864|31844|46
1711012500000|2024-03-21 09:15:00|31864|31844|31848|31828|31864.5|31844.5|31848|31828|48
1711012800000|2024-03-21 09:20:00|31847.5|31827.5|31831.5|31811.5|31848|31828|31823.5|31803.5|43
1711013100000|2024-03-21 09:25:00|31830.5|31810.5|31811.5|31791.5|31830.5|31810.5|31789.5|31769.5|48
1711013400000|2024-03-21 09:30:00|31811|31791|31817.5|31797.5|31818|31798|31792.5|31772.5|70
1711013700000|2024-03-21 09:35:00|31818|31798|31841|31821|31871|31851|31818|31798|73
1711014000000|2024-03-21 09:40:00|31842|31822|31835|31815|31843|31823|31828|31808|71
1711014300000|2024-03-21 09:45:00|31834.5|31814.5|31849|31829|31849.5|31829.5|31832.5|31812.5|44
1711014600000|2024-03-21 09:50:00|31848|31828|31831.5|31811.5|31849.5|31829.5|31829|31809|24
1711014900000|2024-03-21 09:55:00|31831|31811|31825|31805|31833|31813|31825|31805|27
1711015200000|2024-03-21 10:00:00|31824|31804|31834|31799|31834.5|31814.5|31822|31794|36
1711015500000|2024-03-21 10:05:00|31834.5|31799.5|31799.5|31779.5|31834.5|31799.5|31797.5|31775|50
1711015800000|2024-03-21 10:10:00|31799|31779|31802.5|31782.5|31806|31786|31795.5|31775.5|32
1711016100000|2024-03-21 10:15:00|31803.5|31783.5|31815|31795|31817|31797|31803|31783|18
1711016400000|2024-03-21 10:20:00|31816|31796|31818.5|31798.5|31818.5|31798.5|31814.5|31794.5|22
1711016700000|2024-03-21 10:25:00|31818|31798|31808|31788|31831.5|31811.5|31808|31786|23
1711017000000|2024-03-21 10:30:00|31808.5|31788.5|31808.5|31788.5|31812.5|31792.5|31808|31788|18
1711017300000|2024-03-21 10:35:00|31808|31788|31808|31788|31808.5|31788.5|31807|31787|9
1711017600000|2024-03-21 10:40:00|31819.5|31799.5|31822|31802|31823|31803|31809|31784|33
1711017900000|2024-03-21 10:45:00|31820|31800|31822.5|31787.5|31824|31800|31812.5|31784|45
1711018200000|2024-03-21 10:50:00|31822|31787|31812|31792|31822.5|31795.5|31811|31785|25
1711018500000|2024-03-21 10:55:00|31812.5|31792.5|31813.5|31793.5|31813.5|31793.5|31811|31791|14
1711018800000|2024-03-21 11:00:00|31811.5|31791.5|31818.5|31783.5|31822.5|31798.5|31811|31779.5|48
1711019100000|2024-03-21 11:05:00|31819|31784|31821|31786|31821.5|31786.5|31817.5|31782.5|27
1711019400000|2024-03-21 11:10:00|31821.5|31786.5|31823.5|31788.5|31826|31791|31821|31786|19
1711019700000|2024-03-21 11:15:00|31824|31789|31817|31782|31824|31789|31816.5|31781.5|16
1711020000000|2024-03-21 11:20:00|31810|31790|31811.5|31791.5|31812|31792|31810|31790|31
1711020300000|2024-03-21 11:25:00|31812|31792|31813|31793|31818.5|31798.5|31812|31792|13
1711020600000|2024-03-21 11:30:00|31812.5|31792.5|31815.5|31795.5|31816|31796|31812.5|31792.5|9
1711020900000|2024-03-21 11:35:00|31816|31796|31813|31793|31816.5|31796.5|31812.5|31792.5|17
1711021200000|2024-03-21 11:40:00|31813.5|31793.5|31820.5|31800.5|31823|31803|31813.5|31793.5|25
1711021500000|2024-03-21 11:45:00|31818.5|31798.5|31830.5|31795.5|31832|31799.5|31818.5|31789|69
1711021800000|2024-03-21 11:50:00|31830|31795|31837.5|31802.5|31838.5|31803.5|31830|31795|37
1711022100000|2024-03-21 11:55:00|31838|31803|31837|31802|31838.5|31803.5|31836|31801|14
1711022400000|2024-03-21 12:00:00|31836.5|31801.5|31820.5|31800.5|31836.5|31805.5|31820|31795.5|43
1711022700000|2024-03-21 12:05:00|31820|31800|31814.5|31794.5|31820|31800|31809|31789|18
1711023000000|2024-03-21 12:10:00|31814|31794|31816.5|31796.5|31816.5|31796.5|31810.5|31790.5|12
1711023300000|2024-03-21 12:15:00|31816|31796|31815.5|31795.5|31816|31796|31815.5|31795.5|4
1711023600000|2024-03-21 12:20:00|31815|31795|31815.5|31795.5|31816.5|31796.5|31814.5|31794.5|34
1711023900000|2024-03-21 12:25:00|31815|31795|31818|31798|31818|31798|31814.5|31794.5|20
1711024200000|2024-03-21 12:30:00|31817.5|31797.5|31831|31811|31833|31813|31816.5|31796.5|42
1711024500000|2024-03-21 12:35:00|31831.5|31811.5|31827.5|31807.5|31832|31812|31827|31807|16
1711024800000|2024-03-21 12:40:00|31828|31808|31840.5|31820.5|31841|31821|31827|31807|39
1711025100000|2024-03-21 12:45:00|31841|31821|31832.5|31797.5|31846.5|31821|31829.5|31794.5|34
1711025400000|2024-03-21 12:50:00|31833|31798|31841.5|31806.5|31847|31812|31833|31798|35
1711025700000|2024-03-21 12:55:00|31842|31807|31823|31803|31843.5|31818|31823|31793.5|67
1711026000000|2024-03-21 13:00:00|31823.5|31803.5|31823.5|31803.5|31826.5|31806.5|31822.5|31802.5|28
1711026300000|2024-03-21 13:05:00|31824|31804|31834.5|31814.5|31842.5|31822.5|31823|31803|34
1711026600000|2024-03-21 13:10:00|31834|31814|31837.5|31817.5|31843.5|31823.5|31833.5|31813.5|19
1711026900000|2024-03-21 13:15:00|31837|31817|31847.5|31827.5|31848|31828|31837|31817|34
1711027200000|2024-03-21 13:20:00|31848|31828|31841.5|31821.5|31848|31828|31840.5|31820.5|18
1711027500000|2024-03-21 13:25:00|31842|31822|31846|31826|31847|31827|31841.5|31821.5|26
1711027800000|2024-03-21 13:30:00|31846.5|31826.5|31849|31829|31854|31834|31845.5|31825.5|33
1711028100000|2024-03-21 13:35:00|31848.5|31828.5|31848|31828|31852|31832|31846|31826|32
1711028400000|2024-03-21 13:40:00|31847.5|31827.5|31844.5|31802.5|31847.5|31827.5|31842|31802.5|29
1711028700000|2024-03-21 13:45:00|31845|31803|31849|31829|31857.5|31837.5|31841.5|31803|43
1711029000000|2024-03-21 13:50:00|31854|31834|31854.5|31834.5|31855|31835|31848.5|31828.5|21
1711029300000|2024-03-21 13:55:00|31854|31834|31864.5|31829.5|31864.5|31835|31852.5|31829.5|16
1711029600000|2024-03-21 14:00:00|31863.5|31828.5|31866.5|31846.5|31866.5|31846.5|31855|31828.5|18
1711029900000|2024-03-21 14:05:00|31867|31847|31866|31846|31870.5|31850.5|31866|31846|11
1711030200000|2024-03-21 14:10:00|31870|31850|31873.5|31853.5|31877|31857|31865.5|31845.5|41
1711030500000|2024-03-21 14:15:00|31873|31853|31866|31846|31873|31853|31863|31843|29
1711030800000|2024-03-21 14:20:00|31863|31843|31866.5|31846.5|31867|31847|31863|31843|23
1711031100000|2024-03-21 14:25:00|31867|31847|31875.5|31855.5|31875.5|31855.5|31867|31847|14
1711031400000|2024-03-21 14:30:00|31876|31856|31873.5|31853.5|31876|31856|31873|31853|36
1711031700000|2024-03-21 14:35:00|31873|31853|31877|31857|31877|31857|31872.5|31852.5|17
1711032000000|2024-03-21 14:40:00|31876|31856|31880.5|31860.5|31880.5|31860.5|31874.5|31854.5|20
1711032300000|2024-03-21 14:45:00|31880|31860|31875.5|31855.5|31880|31860|31874.5|31854.5|26
1711032600000|2024-03-21 14:50:00|31875|31855|31871.5|31851.5|31875.5|31855.5|31871|31851|18
1711032900000|2024-03-21 14:55:00|31871|31851|31870|31850|31874|31854|31865.5|31845.5|22
1711033200000|2024-03-21 15:00:00|31869.5|31849.5|31866.5|31846.5|31875.5|31855.5|31864|31844|61
1711033500000|2024-03-21 15:05:00|31867|31847|31874.5|31854.5|31877|31857|31867|31847|33
1711033800000|2024-03-21 15:10:00|31874|31854|31875.5|31855.5|31878|31858|31868.5|31848.5|27
1711034100000|2024-03-21 15:15:00|31876|31856|31884|31864|31884|31864|31875.5|31855.5|17
1711034400000|2024-03-21 15:20:00|31883.5|31863.5|31883|31863|31885|31865|31879.5|31859.5|25
1711034700000|2024-03-21 15:25:00|31883.5|31863.5|31897.5|31877.5|31897.5|31877.5|31883.5|31863.5|27
1711035000000|2024-03-21 15:30:00|31897|31877|31885.5|31865.5|31897.5|31877.5|31881|31861|30
1711035300000|2024-03-21 15:35:00|31885|31865|31884.5|31864.5|31887.5|31867.5|31882|31862|23
1711035600000|2024-03-21 15:40:00|31885|31865|31894|31874|31894.5|31874.5|31885|31865|11
1711035900000|2024-03-21 15:45:00|31894.5|31874.5|31894.5|31874.5|31896|31876|31893.5|31873.5|19
1711036200000|2024-03-21 15:50:00|31895|31875|31897.5|31877.5|31899|31879|31890.5|31870.5|17
1711036500000|2024-03-21 15:55:00|31898|31878|31904.5|31884.5|31904.5|31884.5|31897|31877|22
1711036800000|2024-03-21 16:00:00|31904|31884|31904.5|31884.5|31905.5|31885.5|31896|31876|45
1711037100000|2024-03-21 16:05:00|31905|31885|31901|31881|31905|31885|31900.5|31880.5|14
1711037400000|2024-03-21 16:10:00|31899.5|31879.5|31897|31877|31899.5|31879.5|31896.5|31876.5|15
1711037700000|2024-03-21 16:15:00|31897.5|31877.5|31898|31878|31898|31878|31896.5|31876.5|10
1711038000000|2024-03-21 16:20:00|31897.5|31877.5|31898.5|31878.5|31899|31879|31896.5|31876.5|14
1711038300000|2024-03-21 16:25:00|31898|31878|31897.5|31877.5|31898.5|31878.5|31896|31876|15
1711038600000|2024-03-21 16:30:00|31895.5|31875.5|31894|31874|31895.5|31875.5|31893|31873|23
1711038900000|2024-03-21 16:35:00|31893.5|31873.5|31898|31878|31898|31878|31889|31869|17
1711039200000|2024-03-21 16:40:00|31898.5|31878.5|31906|31886|31907|31887|31898|31878|22
1711039500000|2024-03-21 16:45:00|31906.5|31886.5|31912|31892|31913|31893|31905|31885|28
1711039800000|2024-03-21 16:50:00|31911.5|31891.5|31913|31893|31913.5|31893.5|31907.5|31887.5|15
1711040100000|2024-03-21 16:55:00|31912.5|31892.5|31931.5|31896.5|31966|31931|31912.5|31892.5|50
1711040400000|2024-03-21 17:00:00|31932|31897|31936.5|31901.5|31937.5|31902.5|31932|31897|18
1711040700000|2024-03-21 17:05:00|31936|31901|31911|31891|31936|31901|31911|31891|47
1711041000000|2024-03-21 17:10:00|31911.5|31891.5|31899|31879|31911.5|31891.5|31898.5|31878.5|9
1711041300000|2024-03-21 17:15:00|31898.5|31878.5|31898|31878|31902.5|31882.5|31897.5|31877.5|8
1711041600000|2024-03-21 17:20:00|31897.5|31877.5|31897|31877|31898|31878|31897|31877|6
1711041900000|2024-03-21 17:25:00|31903|31883|31903|31883|31904|31884|31903|31883|5
1711042200000|2024-03-21 17:30:00|31903.5|31883.5|31896.5|31876.5|31904|31884|31895.5|31875.5|44
1711042500000|2024-03-21 17:35:00|31897|31877|31901|31881|31901|31881|31891|31871|27
1711042800000|2024-03-21 17:40:00|31899|31879|31891|31871|31899|31879|31891|31871|14
1711043100000|2024-03-21 17:45:00|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|1
1711043400000|2024-03-21 17:50:00|31900|31880|31901|31881|31905|31885|31890.5|31870.5|32
1711043700000|2024-03-21 17:55:00|31905|31885|31912|31892|31913|31893|31905|31885|8
1711044000000|2024-03-21 18:00:00|31912.5|31892.5|31910|31890|31913|31893|31905|31885|9
1711044300000|2024-03-21 18:05:00|31909.5|31889.5|31909.5|31889.5|31912|31892|31907|31887|14
1711044600000|2024-03-21 18:10:00|31909|31889|31909|31889|31909|31889|31909|31889|1
1711044900000|2024-03-21 18:15:00|31914|31894|31912|31892|31914.5|31894.5|31912|31892|7
1711045500000|2024-03-21 18:25:00|31912.5|31892.5|31912|31892|31912.5|31892.5|31911|31891|8
1711045800000|2024-03-21 18:30:00|31912.5|31892.5|31912.5|31892.5|31913|31893|31912.5|31892.5|3
1711046100000|2024-03-21 18:35:00|31913.5|31893.5|31914.5|31894.5|31914.5|31894.5|31913.5|31893.5|3
1711046400000|2024-03-21 18:40:00|31915|31895|31915.5|31895.5|31915.5|31895.5|31915|31895|2
1711046700000|2024-03-21 18:45:00|31915|31895|31915.5|31895.5|31915.5|31895.5|31915|31895|2
1711047000000|2024-03-21 18:50:00|31915|31895|31915.5|31895.5|31915.5|31895.5|31915|31895|4
1711047300000|2024-03-21 18:55:00|31915|31895|31914|31894|31915|31895|31913.5|31893.5|6
1711047600000|2024-03-21 19:00:00|31914.5|31894.5|31914.5|31894.5|31915|31895|31914.5|31894.5|3
1711047900000|2024-03-21 19:05:00|31914|31894|31914.5|31894.5|31914.5|31894.5|31913.5|31893.5|8
1711048500000|2024-03-21 19:15:00|31914|31894|31914.5|31894.5|31914.5|31894.5|31914|31894|4
1711048800000|2024-03-21 19:20:00|31914|31894|31913.5|31893.5|31915.5|31895.5|31911.5|31891.5|15
1711049100000|2024-03-21 19:25:00|31914|31894|31914|31894|31914|31894|31914|31894|1
1711049400000|2024-03-21 19:30:00|31915|31895|31921.5|31901.5|31921.5|31901.5|31915|31895|6
1711049700000|2024-03-21 19:35:00|31921|31901|31920|31900|31921|31901|31919.5|31899.5|15
1711050000000|2024-03-21 19:40:00|31920.5|31900.5|31920|31900|31920.5|31900.5|31920|31900|2
1711050300000|2024-03-21 19:45:00|31920.5|31900.5|31920|31900|31921|31901|31920|31900|6
1711050600000|2024-03-21 19:50:00|31920.5|31900.5|31914.5|31894.5|31921|31901|31914|31894|17
1711050900000|2024-03-21 19:55:00|31914|31894|31916|31896|31916|31896|31914|31894|5
1711072800000|2024-03-22 02:00:00|32010.5|31975.5|32005.5|31970.5|32011.5|31976.5|32002|31967|36
1711073100000|2024-03-22 02:05:00|32005|31970|32022.5|32002.5|32023|32003|32004|31969|56
1711073400000|2024-03-22 02:10:00|32022|32002|32014|31994|32023|32003|32007|31987|65
1711073700000|2024-03-22 02:15:00|32013.5|31993.5|32001|31981|32028|31997.5|32001|31979.5|60
1711074000000|2024-03-22 02:20:00|32000.5|31980.5|32015.5|31995.5|32016|31996|32000.5|31980.5|38
1711074300000|2024-03-22 02:25:00|32008.5|31988.5|32005|31985|32012.5|31992.5|32002.5|31982.5|47
1711074600000|2024-03-22 02:30:00|32006.5|31986.5|32017|31997|32017.5|31997.5|32006.5|31986.5|37
1711074900000|2024-03-22 02:35:00|32017.5|31997.5|32036|32016|32036|32016|32016.5|31996.5|55
1711075200000|2024-03-22 02:40:00|32035.5|32015.5|32049.5|32014.5|32050.5|32028.5|32035.5|32009|57
1711075500000|2024-03-22 02:45:00|32049|32014|32018|31998|32051|32027.5|32018|31998|79
1711075800000|2024-03-22 02:50:00|32018.5|31998.5|32026.5|32006.5|32027|32007|32016|31996|47
1711076100000|2024-03-22 02:55:00|32026|32006|32081|32046|32081|32046|32025.5|32005.5|79
1711076400000|2024-03-22 03:00:00|32081.5|32046.5|32065|32030|32082|32047|32054|32019|59
1711076700000|2024-03-22 03:05:00|32064.5|32029.5|32056|32036|32064.5|32037.5|32051.5|32025|32
1711077000000|2024-03-22 03:10:00|32056.5|32036.5|32049.5|32029.5|32056.5|32036.5|32049.5|32029.5|16
1711077300000|2024-03-22 03:15:00|32049|32029|32044.5|32024.5|32049|32029|32044.5|32024.5|14
1711077600000|2024-03-22 03:20:00|32045|32025|32037.5|32017.5|32045.5|32025.5|32037.5|32017.5|47
1711077900000|2024-03-22 03:25:00|32037|32017|32026.5|32006.5|32037|32017|32024|32004|48
1711078200000|2024-03-22 03:30:00|32026|32006|32025|32005|32031.5|32011.5|32024.5|32004.5|33
1711078500000|2024-03-22 03:35:00|32024.5|32004.5|32020|32000|32025|32005|32020|32000|20
1711078800000|2024-03-22 03:40:00|32020.5|32000.5|32003|31983|32020.5|32000.5|32003|31983|44
1711079100000|2024-03-22 03:45:00|32002.5|31982.5|31983|31963|32002.5|31982.5|31976.5|31943.5|74
1711079400000|2024-03-22 03:50:00|31982.5|31962.5|32007.5|31987.5|32012.5|31987.5|31982|31962|67
1711079700000|2024-03-22 03:55:00|32008|31988|32028|31993|32028.5|31996|32006|31984.5|67
1711080000000|2024-03-22 04:00:00|32024|31989|32020|31985|32025|31990|32018.5|31983.5|39
1711080300000|2024-03-22 04:05:00|32019|31984|32022|31987|32023|31988|32017|31982|25
1711080600000|2024-03-22 04:10:00|32021.5|31986.5|32023.5|32003.5|32026|32006|32016|31986|42
1711080900000|2024-03-22 04:15:00|32023|32003|32016.5|31996.5|32024.5|32004.5|32016.5|31996.5|31
1711081200000|2024-03-22 04:20:00|32016|31996|32012|31992|32017|31997|32011|31991|31
1711081500000|2024-03-22 04:25:00|32012.5|31992.5|32012.5|31992.5|32016.5|31993|32008|31980.5|37
1711081800000|2024-03-22 04:30:00|32012|31992|32004.5|31984.5|32012|31992|32004.5|31984.5|20
1711082100000|2024-03-22 04:35:00|32005|31985|32001.5|31981.5|32005.5|31985.5|32001.5|31981.5|13
1711082400000|2024-03-22 04:40:00|32001|31981|32006|31986|32008.5|31988.5|32000.5|31980.5|38
1711082700000|2024-03-22 04:45:00|32006.5|31986.5|32008.5|31988.5|32008.5|31988.5|32006.5|31986.5|11
1711083000000|2024-03-22 04:50:00|32009|31989|32017.5|31982.5|32018.5|31993|32009|31981|36
1711083300000|2024-03-22 04:55:00|32018|31983|32017.5|31997.5|32025|31997.5|32016.5|31981.5|45
1711083600000|2024-03-22 05:00:00|32018|31998|32020.5|32000.5|32020.5|32000.5|32014.5|31994.5|32
1711083900000|2024-03-22 05:05:00|32021|32001|32015.5|31995.5|32021.5|32001.5|32015|31995|22
1711084200000|2024-03-22 05:10:00|32016|31996|32006.5|31986.5|32016|31996|32006.5|31986.5|40
1711084500000|2024-03-22 05:15:00|32006|31986|31986.5|31966.5|32006|31986|31986.5|31966.5|59
1711084800000|2024-03-22 05:20:00|31987|31967|32005|31985|32010|31990|31987|31967|67
1711085100000|2024-03-22 05:25:00|32004.5|31984.5|32004|31984|32005.5|31985.5|32004|31984|11
1711085400000|2024-03-22 05:30:00|32006|31986|31999.5|31964.5|32009|31989|31994.5|31964.5|65
1711085700000|2024-03-22 05:35:00|32000|31965|31994.5|31959.5|32000.5|31965.5|31993.5|31958.5|53
1711086000000|2024-03-22 05:40:00|31995|31960|31987.5|31967.5|31995.5|31968|31981.5|31954|71
1711086300000|2024-03-22 05:45:00|31988.5|31968.5|31993.5|31973.5|31995.5|31975.5|31988.5|31968.5|46
1711086600000|2024-03-22 05:50:00|31994|31974|31994|31974|31995|31975|31993|31973|14
1711086900000|2024-03-22 05:55:00|31992.5|31972.5|31995.5|31975.5|31996|31976|31981.5|31961.5|89
1711087200000|2024-03-22 06:00:00|31995|31975|31994.5|31974.5|31996.5|31976.5|31993.5|31973.5|66
1711087500000|2024-03-22 06:05:00|31995|31975|31997.5|31977.5|31997.5|31977.5|31993|31973|27
1711087800000|2024-03-22 06:10:00|31993.5|31973.5|31982|31962|32000|31980|31982|31962|48
1711088100000|2024-03-22 06:15:00|31981.5|31961.5|31976.5|31956.5|31982.5|31962.5|31975.5|31955.5|44
1711088400000|2024-03-22 06:20:00|31976|31956|31979.5|31959.5|31982.5|31962.5|31975.5|31955.5|30
1711088700000|2024-03-22 06:25:00|31979|31959|31981|31961|31981.5|31961.5|31979|31959|38
1711089000000|2024-03-22 06:30:00|31980|31960|31982|31962|31982.5|31962.5|31980|31960|28
1711089300000|2024-03-22 06:35:00|31981.5|31961.5|31983.5|31963.5|31995|31971.5|31980|31958.5|65
1711089600000|2024-03-22 06:40:00|31983|31963|31995.5|31975.5|31999|31979|31983|31963|45
1711089900000|2024-03-22 06:45:00|31995|31975|32002|31982|32003|31983|31995|31975|18
1711090200000|2024-03-22 06:50:00|32001.5|31981.5|32000.5|31980.5|32002|31982|32000.5|31980.5|7
1711090500000|2024-03-22 06:55:00|31999.5|31979.5|32001.5|31981.5|32001.5|31981.5|31994.5|31974.5|39
1711090800000|2024-03-22 07:00:00|32002.5|31982.5|31983|31963|32002.5|31982.5|31980.5|31960.5|82
1711091100000|2024-03-22 07:05:00|31983.5|31963.5|31988.5|31968.5|31989|31969|31983|31963|19
1711091400000|2024-03-22 07:10:00|31989|31969|31985.5|31965.5|31996.5|31976.5|31985.5|31965.5|105
1711091700000|2024-03-22 07:15:00|31985|31965|32002|31982|32002|31982|31980|31960|70
1711092000000|2024-03-22 07:20:00|32003|31983|32015|31995|32025.5|32003|32001|31981|94
1711092300000|2024-03-22 07:25:00|32015.5|31995.5|32018.5|31998.5|32021.5|32001.5|32015.5|31995.5|29
1711092600000|2024-03-22 07:30:00|32018|31998|32005|31985|32018|31998|31998|31974.5|61
1711092900000|2024-03-22 07:35:00|32004.5|31984.5|32005.5|31985.5|32008|31988|31995.5|31975.5|58
1711093200000|2024-03-22 07:40:00|32005|31985|32005.5|31985.5|32005.5|31985.5|32002|31982|20
1711093500000|2024-03-22 07:45:00|32004.5|31984.5|31997.5|31977.5|32005.5|31985.5|31995|31975|23
1711093800000|2024-03-22 07:50:00|31997|31977|31992.5|31972.5|31999|31979|31992.5|31972.5|59
1711094100000|2024-03-22 07:55:00|31993|31973|31989.5|31969.5|31993|31973|31981.5|31961.5|52
1711094400000|2024-03-22 08:00:00|31989|31969|31980.5|31960.5|31989|31969|31977.5|31957.5|56
1711094700000|2024-03-22 08:05:00|31981|31961|31992.5|31972.5|31994.5|31974.5|31981|31961|40
1711095000000|2024-03-22 08:10:00|31992|31972|31998|31978|31998|31978|31988|31968|27
1711095300000|2024-03-22 08:15:00|31997.5|31977.5|32006|31986|32006|31986|31997.5|31977.5|41
1711095600000|2024-03-22 08:20:00|32005.5|31985.5|32002|31982|32010.5|31990.5|32002|31982|67
1711095900000|2024-03-22 08:25:00|32002.5|31982.5|32018|31998|32021|32001|32002.5|31982.5|86
1711096200000|2024-03-22 08:30:00|32019.5|31999.5|32023.5|32003.5|32028|32008|32019|31999|51
1711096500000|2024-03-22 08:35:00|32023|32003|32022|32002|32023.5|32003.5|32018|31998|31
1711096800000|2024-03-22 08:40:00|32021.5|32001.5|31998|31978|32021.5|32001.5|31993.5|31973.5|46
1711097100000|2024-03-22 08:45:00|31992|31972|31988.5|31968.5|31993|31973|31985.5|31965.5|37
1711097400000|2024-03-22 08:50:00|31991.5|31971.5|32002|31982|32004|31984|31988.5|31968.5|21
1711097700000|2024-03-22 08:55:00|32002.5|31982.5|31994.5|31974.5|32002.5|31982.5|31990|31970|47
1711098000000|2024-03-22 09:00:00|31993.5|31973.5|31980|31960|31993.5|31973.5|31979|31959|31
1711098300000|2024-03-22 09:05:00|31979.5|31959.5|31982.5|31962.5|31982.5|31962.5|31977.5|31957.5|8
1711098600000|2024-03-22 09:10:00|31982|31962|31986|31966|31988|31968|31978|31958|31
1711098900000|2024-03-22 09:15:00|31985.5|31965.5|31979.5|31959.5|31988|31968|31979.5|31959.5|23
1711099200000|2024-03-22 09:20:00|31986|31966|31975.5|31955.5|31986|31966|31963.5|31943.5|34
1711099500000|2024-03-22 09:25:00|31976|31956|31974|31954|31976|31956|31968.5|31948.5|23
1711099800000|2024-03-22 09:30:00|31976|31956|31975|31955|31977|31957|31973|31953|30
1711100100000|2024-03-22 09:35:00|31974.5|31954.5|31982.5|31962.5|31984.5|31964.5|31974|31954|29
1711100400000|2024-03-22 09:40:00|31982|31962|31988.5|31968.5|31988.5|31968.5|31979|31959|21
1711100700000|2024-03-22 09:45:00|31988|31968|31992|31972|31992|31972|31988|31968|9
1711101000000|2024-03-22 09:50:00|31992.5|31972.5|31985.5|31965.5|31993|31973|31985.5|31965.5|17
1711101300000|2024-03-22 09:55:00|31983.5|31963.5|31975|31955|31983.5|31963.5|31970.5|31950.5|15
1711101600000|2024-03-22 10:00:00|31975.5|31955.5|31978|31958|31978.5|31958.5|31975.5|31955.5|13
1711101900000|2024-03-22 10:05:00|31979|31959|31985|31965|31985|31965|31975|31955|25
1711102200000|2024-03-22 10:10:00|31986|31966|31987.5|31967.5|31994.5|31974.5|31986|31966|33
1711102500000|2024-03-22 10:15:00|31988|31968|31987.5|31967.5|31989.5|31969.5|31987|31967|12
1711102800000|2024-03-22 10:20:00|31989.5|31969.5|31979.5|31959.5|31989.5|31969.5|31979.5|31959.5|10
1711103100000|2024-03-22 10:25:00|31979|31959|31979|31959|31979.5|31959.5|31979|31959|3
1711103400000|2024-03-22 10:30:00|31983|31963|31978.5|31958.5|31983|31963|31971.5|31951.5|13
1711103700000|2024-03-22 10:35:00|31978|31958|31978|31958|31979|31959|31973|31953|15
1711104000000|2024-03-22 10:40:00|31984|31964|32001.5|31981.5|32002|31982|31984|31964|22
1711104300000|2024-03-22 10:45:00|32002|31982|32001|31981|32002.5|31982.5|32001|31981|5
1711104600000|2024-03-22 10:50:00|32006.5|31986.5|32009.5|31989.5|32009.5|31989.5|31996.5|31976.5|20
1711104900000|2024-03-22 10:55:00|32010|31990|32022|32002|32022|32002|32009|31989|14
1711105200000|2024-03-22 11:00:00|32020|32000|32030|32010|32033|32013|32019.5|31999.5|28
1711105500000|2024-03-22 11:05:00|32029.5|32009.5|32021.5|31986.5|32029.5|32009.5|32017.5|31986.5|29
1711105800000|2024-03-22 11:10:00|32021|31986|32012.5|31992.5|32022.5|32002.5|32012.5|31986|20
1711106100000|2024-03-22 11:15:00|32013|31993|32009|31989|32023|32001.5|32007|31982.5|47
1711106400000|2024-03-22 11:20:00|32009.5|31989.5|32013.5|31993.5|32018|31998|32009|31989|23
1711106700000|2024-03-22 11:25:00|32014|31994|32014.5|31994.5|32015|31995|32013.5|31993.5|6
1711107000000|2024-03-22 11:30:00|32011.5|31991.5|32011|31991|32012.5|31992.5|32010.5|31990.5|8
1711107300000|2024-03-22 11:35:00|32010|31990|32008|31988|32011.5|31991.5|32006|31986|20
1711107600000|2024-03-22 11:40:00|32007.5|31987.5|32009.5|31989.5|32010.5|31990.5|32007.5|31987.5|10
1711107900000|2024-03-22 11:45:00|32009|31989|32018|31998|32019|31999|32009|31989|14
1711108200000|2024-03-22 11:50:00|32018.5|31998.5|32027|32007|32030.5|32010.5|32018.5|31998.5|46
1711108500000|2024-03-22 11:55:00|32026.5|32006.5|32027.5|32007.5|32028|32008|32026|32006|12
1711108800000|2024-03-22 12:00:00|32027|32007|32017|31997|32028|32008|32017|31997|44
1711109100000|2024-03-22 12:05:00|32017.5|31997.5|32013|31993|32017.5|31997.5|32013|31993|30
1711109400000|2024-03-22 12:10:00|32014.5|31994.5|32001.5|31981.5|32014.5|31994.5|32000|31980|33
1711109700000|2024-03-22 12:15:00|32001|31981|31988.5|31968.5|32001|31981|31986.5|31966.5|32
1711110000000|2024-03-22 12:20:00|31988|31968|31963.5|31943.5|31988.5|31968.5|31963|31943|47
1711110300000|2024-03-22 12:25:00|31963|31943|31966.5|31946.5|31975|31947|31944.5|31914|79
1711110600000|2024-03-22 12:30:00|31966|31946|31975|31940|31976.5|31952|31966|31937.5|30
1711110900000|2024-03-22 12:35:00|31974.5|31939.5|31983.5|31948.5|31983.5|31948.5|31973|31938|40
1711111200000|2024-03-22 12:40:00|31984|31949|31968.5|31948.5|31984|31953|31968.5|31945.5|29
1711111500000|2024-03-22 12:45:00|31968|31948|31965.5|31945.5|31968|31948|31963.5|31943.5|24
1711111800000|2024-03-22 12:50:00|31966|31946|31970.5|31950.5|31971|31951|31966|31946|22
1711112100000|2024-03-22 12:55:00|31970|31950|31971|31951|31971|31951|31970|31950|2
1711112400000|2024-03-22 13:00:00|31971.5|31951.5|31972|31952|31976|31956|31971|31951|37
1711112700000|2024-03-22 13:05:00|31971.5|31951.5|31971.5|31951.5|31971.5|31951.5|31970|31950|13
1711113000000|2024-03-22 13:10:00|31972|31952|31979|31959|31979|31959|31972|31952|15
1711113300000|2024-03-22 13:15:00|31978.5|31958.5|31982|31962|31983|31963|31978|31958|26
1711113600000|2024-03-22 13:20:00|31981.5|31961.5|31986.5|31966.5|31987.5|31967.5|31981.5|31961.5|7
1711113900000|2024-03-22 13:25:00|31986|31966|31984.5|31964.5|31987.5|31967.5|31984|31964|10
1711114200000|2024-03-22 13:30:00|31986.5|31966.5|31987.5|31967.5|31988|31968|31986|31966|13
1711114500000|2024-03-22 13:35:00|31988|31968|31984|31964|31988.5|31968.5|31983.5|31963.5|9
1711114800000|2024-03-22 13:40:00|31983|31963|31986|31966|31986|31966|31981|31961|21
1711115100000|2024-03-22 13:45:00|31985|31965|31988.5|31968.5|31989|31969|31985|31965|13
1711115400000|2024-03-22 13:50:00|31988|31968|31988|31968|31988|31968|31988|31968|1
1711115700000|2024-03-22 13:55:00|31990|31970|31991|31971|31991|31971|31990|31970|7
1711116000000|2024-03-22 14:00:00|31990.5|31970.5|31993.5|31958.5|31996|31970.5|31982.5|31957|35
1711116300000|2024-03-22 14:05:00|31993|31958|31999.5|31964.5|32012|31977|31993|31958|38
1711116600000|2024-03-22 14:10:00|31999|31964|31971.5|31951.5|31999.5|31964.5|31971|31951|29
1711116900000|2024-03-22 14:15:00|31985|31950|31985.5|31950.5|31998|31963|31979.5|31944.5|73
1711117200000|2024-03-22 14:20:00|31985|31950|31991.5|31956.5|31992.5|31957.5|31984.5|31949.5|45
1711117500000|2024-03-22 14:25:00|31992|31957|31976|31956|31993.5|31964.5|31975|31955|26
1711117800000|2024-03-22 14:30:00|31976.5|31956.5|31982.5|31962.5|31983|31963|31976.5|31956.5|13
1711118100000|2024-03-22 14:35:00|31983.5|31963.5|31976.5|31956.5|31987.5|31967.5|31973.5|31953.5|33
1711118400000|2024-03-22 14:40:00|31981.5|31961.5|31977|31957|31982|31962|31974|31954|17
1711118700000|2024-03-22 14:45:00|31976.5|31956.5|31978|31958|31978|31958|31976|31956|19
1711119000000|2024-03-22 14:50:00|31977.5|31957.5|31976.5|31956.5|31978|31958|31975.5|31955.5|11
1711119300000|2024-03-22 14:55:00|31977|31957|31978|31958|31982.5|31962.5|31976|31956|22
1711119600000|2024-03-22 15:00:00|31978.5|31958.5|31977.5|31957.5|31979.5|31959.5|31977.5|31957.5|10
1711119900000|2024-03-22 15:05:00|31981.5|31961.5|31992|31972|31994|31974|31979|31959|32
1711120200000|2024-03-22 15:10:00|31991.5|31971.5|31982|31962|31996|31976|31981.5|31961.5|23
1711120500000|2024-03-22 15:15:00|31979|31959|31973|31953|31979|31959|31971.5|31951.5|29
1711120800000|2024-03-22 15:20:00|31973.5|31953.5|31964.5|31944.5|31974.5|31954.5|31964.5|31944.5|23
1711121100000|2024-03-22 15:25:00|31966.5|31946.5|31962.5|31942.5|31966.5|31946.5|31935|31915|58
1711121400000|2024-03-22 15:30:00|31962|31942|31968|31948|31969.5|31949.5|31962|31942|15
1711121700000|2024-03-22 15:35:00|31968.5|31948.5|31974.5|31954.5|31978|31958|31968.5|31948.5|24
1711122000000|2024-03-22 15:40:00|31975|31955|31981.5|31961.5|31982.5|31962.5|31974.5|31954.5|21
1711122300000|2024-03-22 15:45:00|31981|31961|31982.5|31962.5|31983.5|31963.5|31981|31961|9
1711122600000|2024-03-22 15:50:00|31982|31962|31974.5|31954.5|31987.5|31967.5|31973.5|31953.5|23
1711122900000|2024-03-22 15:55:00|31974|31954|31969.5|31949.5|31978.5|31958.5|31968.5|31948.5|42
1711123200000|2024-03-22 16:00:00|31969|31949|31969.5|31949.5|31971.5|31951.5|31966.5|31946.5|35
1711123500000|2024-03-22 16:05:00|31970.5|31950.5|31971|31951|31972.5|31952.5|31970.5|31950.5|15
1711123800000|2024-03-22 16:10:00|31970.5|31950.5|31976|31956|31976|31956|31970.5|31950.5|20
1711124100000|2024-03-22 16:15:00|31975.5|31955.5|31977.5|31957.5|31977.5|31957.5|31974.5|31954.5|8
1711124400000|2024-03-22 16:20:00|31978|31958|31978|31958|31978|31958|31978|31958|1
1711124700000|2024-03-22 16:25:00|31977.5|31957.5|31977.5|31957.5|31978|31958|31977.5|31957.5|3
1711125000000|2024-03-22 16:30:00|31978|31958|31977.5|31957.5|31978|31958|31977.5|31957.5|2
1711125300000|2024-03-22 16:35:00|31977|31957|31976.5|31956.5|31977|31957|31976.5|31956.5|2
1711125600000|2024-03-22 16:40:00|31977|31957|31976.5|31956.5|31977.5|31957.5|31976|31956|8
1711125900000|2024-03-22 16:45:00|31976|31956|31976|31956|31977|31957|31975.5|31955.5|11
1711126200000|2024-03-22 16:50:00|31976.5|31956.5|31976|31956|31979|31959|31976|31956|15
1711126500000|2024-03-22 16:55:00|31975.5|31955.5|31966|31946|31976.5|31956.5|31958|31938|49
1711126800000|2024-03-22 17:00:00|31965.5|31945.5|31969.5|31949.5|31972.5|31952.5|31954.5|31934.5|62
1711127100000|2024-03-22 17:05:00|31969|31949|31970|31950|31970.5|31950.5|31968|31948|19
1711127400000|2024-03-22 17:10:00|31970.5|31950.5|31973|31953|31973.5|31953.5|31969|31949|19
1711127700000|2024-03-22 17:15:00|31973.5|31953.5|31973|31953|31973.5|31953.5|31973|31953|2
1711128000000|2024-03-22 17:20:00|31973.5|31953.5|31973|31953|31974|31954|31973|31953|14
1711128300000|2024-03-22 17:25:00|31977|31957|31980.5|31960.5|31980.5|31960.5|31977|31957|13
1711128600000|2024-03-22 17:30:00|31980|31960|31978|31958|31980|31960|31978|31958|14
1711128900000|2024-03-22 17:35:00|31977.5|31957.5|31977.5|31957.5|31982.5|31962.5|31977.5|31957.5|7
1711129200000|2024-03-22 17:40:00|31978|31958|31978|31958|31978.5|31958.5|31978|31958|3
1711129500000|2024-03-22 17:45:00|31978.5|31958.5|31978.5|31958.5|31979|31959|31978.5|31958.5|3
1711129800000|2024-03-22 17:50:00|31979|31959|31987.5|31967.5|31987.5|31967.5|31977.5|31957.5|24
1711130100000|2024-03-22 17:55:00|31994.5|31974.5|31988.5|31968.5|31994.5|31974.5|31988|31968|20
1711130400000|2024-03-22 18:00:00|31989|31969|31988|31968|31990.5|31970.5|31987.5|31967.5|20
1711130700000|2024-03-22 18:05:00|31987.5|31967.5|31996.5|31976.5|31996.5|31976.5|31987.5|31967.5|18
1711131000000|2024-03-22 18:10:00|31997|31977|31997|31977|31997.5|31977.5|31997|31977|3
1711131300000|2024-03-22 18:15:00|31996.5|31976.5|32001.5|31981.5|32003.5|31983.5|31996.5|31976.5|25
1711131600000|2024-03-22 18:20:00|32001|31981|32024|31988|32079|32044|31991.5|31971.5|62
1711131900000|2024-03-22 18:25:00|32023.5|31989|32019|31977|32024.5|31989.5|32013|31972.5|42
1711132200000|2024-03-22 18:30:00|32018.5|31976.5|32023|31982|32024|31982|32018.5|31976.5|15
1711132500000|2024-03-22 18:35:00|32022|31983|32021.5|31986.5|32024|31987|32021|31983|16
1711132800000|2024-03-22 18:40:00|32022|31987|32022|31987|32022|31987|32021.5|31986.5|3
1711133100000|2024-03-22 18:45:00|32022.5|31987.5|32026|31991|32026.5|31991.5|32022|31987|21
1711133400000|2024-03-22 18:50:00|32025.5|31990.5|32022|31987|32026|31991|32021|31986|22
1711133700000|2024-03-22 18:55:00|32022.5|31987.5|32023|31988|32023|31988|32022.5|31987.5|2
1711134000000|2024-03-22 19:00:00|32022.5|31987.5|32021.5|31986.5|32022.5|31987.5|32021.5|31986.5|5
1711134300000|2024-03-22 19:05:00|32022|31987|32020.5|31985.5|32022|31987|32020.5|31985.5|8
1711134600000|2024-03-22 19:10:00|32021|31986|32021.5|31986.5|32022|31987|32021|31986|7
1711135200000|2024-03-22 19:20:00|32021|31986|32020|31985|32021|31986|32019.5|31984.5|4
1711135500000|2024-03-22 19:25:00|32020.5|31985.5|32019.5|31984.5|32020.5|31985.5|32019|31984|9
1711135800000|2024-03-22 19:30:00|32019|31984|32020.5|31985.5|32020.5|31985.5|32019|31984|4
1711136100000|2024-03-22 19:35:00|32020|31985|32005|31985|32021|31987.5|32005|31979|26
1711136400000|2024-03-22 19:40:00|32005.5|31985.5|32002|31967|32007|31987|31990|31967|34
1711136700000|2024-03-22 19:45:00|32001.5|31966.5|31994|31959|32001.5|31966.5|31991|31956|33
1711137000000|2024-03-22 19:50:00|31993.5|31958.5|31986|31966|31994.5|31966|31986|31957.5|10
1711137300000|2024-03-22 19:55:00|31985.5|31965.5|31987|31967|31987|31967|31985.5|31965.5|9
1711332000000|2024-03-25 02:00:00|31903.5|31883.5|31889.5|31869.5|31907.5|31887.5|31889|31869|40
1711332300000|2024-03-25 02:05:00|31889|31869|31879.5|31859.5|31891.5|31871.5|31877.5|31857.5|51
1711332600000|2024-03-25 02:10:00|31880.5|31860.5|31869.5|31849.5|31883.5|31863.5|31868.5|31848.5|56
1711332900000|2024-03-25 02:15:00|31864.5|31844.5|31884|31864|31890.5|31870.5|31863.5|31843.5|80
1711333200000|2024-03-25 02:20:00|31884.5|31864.5|31860.5|31840.5|31886.5|31866.5|31860.5|31840.5|68
1711333500000|2024-03-25 02:25:00|31860|31840|31823|31803|31860.5|31840|31822|31802|70
1711333800000|2024-03-25 02:30:00|31821.5|31801.5|31816.5|31796.5|31821.5|31801.5|31787|31749|155
1711334100000|2024-03-25 02:35:00|31817|31797|31779|31759|31818.5|31798.5|31777|31757|49
1711334400000|2024-03-25 02:40:00|31779.5|31759.5|31764.5|31729.5|31780.5|31760.5|31757|31729.5|45
1711334700000|2024-03-25 02:45:00|31763.5|31728.5|31750|31715|31763.5|31735|31687|31645|140
1711335000000|2024-03-25 02:50:00|31749.5|31714.5|31740.5|31720.5|31760.5|31730|31740.5|31714.5|70
1711335300000|2024-03-25 02:55:00|31740|31720|31738|31718|31744|31724|31736.5|31716.5|33
1711335600000|2024-03-25 03:00:00|31737.5|31717.5|31765.5|31745.5|31766.5|31746.5|31737.5|31717.5|39
1711335900000|2024-03-25 03:05:00|31772.5|31752.5|31772|31752|31777.5|31757.5|31766.5|31746.5|69
1711336200000|2024-03-25 03:10:00|31771.5|31751.5|31778.5|31758.5|31780|31760|31770.5|31750.5|50
1711336500000|2024-03-25 03:15:00|31779|31759|31778.5|31758.5|31779.5|31759.5|31777|31757|26
1711336800000|2024-03-25 03:20:00|31779|31759|31789.5|31769.5|31793|31773|31779|31759|38
1711337100000|2024-03-25 03:25:00|31790|31770|31818|31798|31829.5|31798|31789.5|31769.5|38
1711337400000|2024-03-25 03:30:00|31820|31800|31825.5|31805.5|31825.5|31805.5|31811.5|31791.5|66
1711337700000|2024-03-25 03:35:00|31826.5|31806.5|31846.5|31826.5|31846.5|31826.5|31826.5|31806.5|53
1711338000000|2024-03-25 03:40:00|31846|31826|31869.5|31834.5|31871|31851|31846|31826|37
1711338300000|2024-03-25 03:45:00|31870|31835|31832.5|31797.5|31871.5|31840.5|31812.5|31775.5|100
1711338600000|2024-03-25 03:50:00|31833|31798|31858.5|31838.5|31863.5|31843.5|31832.5|31797.5|67
1711338900000|2024-03-25 03:55:00|31859|31839|31847.5|31827.5|31860|31840|31840|31820|35
1711339200000|2024-03-25 04:00:00|31847|31827|31851|31831|31852|31832|31845.5|31825.5|27
1711339500000|2024-03-25 04:05:00|31852|31832|31862.5|31842.5|31862.5|31842.5|31851|31831|15
1711339800000|2024-03-25 04:10:00|31862|31842|31849|31829|31865|31845|31848.5|31828.5|52
1711340100000|2024-03-25 04:15:00|31849.5|31829.5|31850.5|31830.5|31851|31831|31849|31829|10
1711340400000|2024-03-25 04:20:00|31851|31831|31850|31830|31851|31831|31849|31829|8
1711340700000|2024-03-25 04:25:00|31852|31832|31842|31822|31852|31832|31840.5|31820.5|30
1711341000000|2024-03-25 04:30:00|31841.5|31821.5|31840.5|31820.5|31842|31822|31840|31820|16
1711341300000|2024-03-25 04:35:00|31841|31821|31841|31821|31841|31821|31840|31820|17
1711341600000|2024-03-25 04:40:00|31840.5|31820.5|31841|31821|31841|31821|31840.5|31820.5|4
1711341900000|2024-03-25 04:45:00|31840.5|31820.5|31840|31820|31841|31821|31839.5|31819.5|8
1711342200000|2024-03-25 04:50:00|31840.5|31820.5|31840|31820|31841|31821|31840|31820|8
1711342500000|2024-03-25 04:55:00|31840.5|31820.5|31842.5|31822.5|31843|31823|31840|31820|6
1711342800000|2024-03-25 05:00:00|31843|31823|31842|31822|31843.5|31823.5|31842|31822|7
1711343100000|2024-03-25 05:05:00|31842.5|31822.5|31855.5|31835.5|31855.5|31835.5|31842.5|31822.5|15
1711343400000|2024-03-25 05:10:00|31855|31835|31857|31837|31859.5|31839.5|31854.5|31834.5|12
1711343700000|2024-03-25 05:15:00|31857.5|31837.5|31857|31837|31858|31838|31856|31836|8
1711344000000|2024-03-25 05:20:00|31856.5|31836.5|31847.5|31827.5|31857|31837|31847.5|31827.5|7
1711344300000|2024-03-25 05:25:00|31850|31830|31863.5|31843.5|31863.5|31843.5|31850|31830|14
1711344600000|2024-03-25 05:30:00|31863|31843|31856|31836|31865|31845|31856|31836|23
1711344900000|2024-03-25 05:35:00|31855.5|31835.5|31855.5|31835.5|31856.5|31836.5|31850.5|31830.5|7
1711345200000|2024-03-25 05:40:00|31853.5|31833.5|31841|31821|31854|31834|31836.5|31816.5|34
1711345500000|2024-03-25 05:45:00|31841.5|31821.5|31829|31809|31842.5|31822.5|31824|31804|50
1711345800000|2024-03-25 05:50:00|31829.5|31809.5|31836|31816|31837|31817|31828.5|31808.5|29
1711346100000|2024-03-25 05:55:00|31835.5|31815.5|31834|31814|31838.5|31818.5|31833|31813|29
1711346400000|2024-03-25 06:00:00|31834.5|31814.5|31854.5|31834.5|31854.5|31834.5|31829|31809|58
1711346700000|2024-03-25 06:05:00|31855.5|31835.5|31851.5|31831.5|31855.5|31835.5|31843.5|31823.5|57
1711347000000|2024-03-25 06:10:00|31851|31831|31848|31828|31852|31832|31848|31828|9
1711347300000|2024-03-25 06:15:00|31846|31826|31845|31825|31850|31830|31845|31825|23
1711347600000|2024-03-25 06:20:00|31845.5|31825.5|31846|31826|31847|31827|31843.5|31823.5|24
1711347900000|2024-03-25 06:25:00|31846.5|31826.5|31848|31828|31850.5|31830.5|31846.5|31826.5|23
1711348200000|2024-03-25 06:30:00|31847.5|31827.5|31853.5|31833.5|31853.5|31833.5|31847|31827|31
1711348500000|2024-03-25 06:35:00|31853|31833|31851.5|31831.5|31853.5|31833.5|31851.5|31831.5|21
1711348800000|2024-03-25 06:40:00|31851|31831|31854.5|31834.5|31857.5|31837.5|31848.5|31828.5|24
1711349100000|2024-03-25 06:45:00|31852.5|31832.5|31850.5|31830.5|31852.5|31832.5|31849.5|31829.5|18
1711349400000|2024-03-25 06:50:00|31850|31830|31850|31830|31851.5|31831.5|31847.5|31827.5|31
1711349700000|2024-03-25 06:55:00|31850.5|31830.5|31849.5|31829.5|31850.5|31830.5|31849.5|31829.5|5
1711350000000|2024-03-25 07:00:00|31850.5|31830.5|31847.5|31827.5|31850.5|31830.5|31847|31827|15
1711350300000|2024-03-25 07:05:00|31848|31828|31849.5|31829.5|31850|31830|31847.5|31827.5|18
1711350600000|2024-03-25 07:10:00|31849|31829|31848.5|31828.5|31850.5|31830.5|31846.5|31826.5|24
1711350900000|2024-03-25 07:15:00|31848|31828|31848.5|31828.5|31852|31832|31848|31828|16
1711351200000|2024-03-25 07:20:00|31848|31828|31852|31832|31853.5|31833.5|31848|31828|22
1711351500000|2024-03-25 07:25:00|31851|31831|31847|31827|31853|31833|31843|31823|37
1711351800000|2024-03-25 07:30:00|31846.5|31826.5|31840.5|31820.5|31847|31827|31839.5|31819.5|28
1711352100000|2024-03-25 07:35:00|31842.5|31822.5|31814|31794|31842.5|31822.5|31811|31791|53
1711352400000|2024-03-25 07:40:00|31813.5|31793.5|31800|31780|31813.5|31793.5|31791|31771|71
1711352700000|2024-03-25 07:45:00|31799.5|31779.5|31794|31774|31804.5|31784.5|31793.5|31773.5|21
1711353000000|2024-03-25 07:50:00|31793.5|31773.5|31799.5|31779.5|31803.5|31783.5|31784|31764|73
1711353300000|2024-03-25 07:55:00|31799|31779|31821|31801|31821|31801|31798.5|31778.5|78
1711353600000|2024-03-25 08:00:00|31823.5|31803.5|31812.5|31792.5|31834|31807|31812|31790.5|49
1711353900000|2024-03-25 08:05:00|31812|31792|31807.5|31787.5|31813.5|31793.5|31807.5|31787.5|14
1711354200000|2024-03-25 08:10:00|31807|31787|31806.5|31786.5|31812.5|31792.5|31806.5|31786.5|11
1711354500000|2024-03-25 08:15:00|31806|31786|31801|31781|31809|31789|31799.5|31779.5|20
1711354800000|2024-03-25 08:20:00|31801.5|31781.5|31806.5|31786.5|31808|31788|31801.5|31781.5|21
1711355100000|2024-03-25 08:25:00|31806|31786|31808|31788|31808.5|31788.5|31802|31782|35
1711355400000|2024-03-25 08:30:00|31808.5|31788.5|31817.5|31797.5|31824|31804|31808|31788|41
1711355700000|2024-03-25 08:35:00|31817|31797|31815.5|31795.5|31817|31797|31815|31795|11
1711356000000|2024-03-25 08:40:00|31816|31796|31827|31807|31827|31807|31810|31790|43
1711356300000|2024-03-25 08:45:00|31826.5|31806.5|31828.5|31808.5|31830.5|31810.5|31826.5|31806.5|30
1711356600000|2024-03-25 08:50:00|31829|31809|31825|31805|31829|31809|31823.5|31803.5|21
1711356900000|2024-03-25 08:55:00|31824.5|31804.5|31813|31793|31824.5|31804.5|31812|31792|53
1711357200000|2024-03-25 09:00:00|31815|31795|31822|31802|31823.5|31803.5|31814|31794|13
1711357500000|2024-03-25 09:05:00|31822.5|31802.5|31822.5|31802.5|31823.5|31803.5|31822|31802|9
1711357800000|2024-03-25 09:10:00|31823|31803|31821|31801|31823|31803|31820.5|31800.5|6
1711358100000|2024-03-25 09:15:00|31821.5|31801.5|31819.5|31799.5|31822.5|31802.5|31818.5|31798.5|20
1711358400000|2024-03-25 09:20:00|31820|31800|31828|31808|31829|31809|31820|31800|24
1711358700000|2024-03-25 09:25:00|31827.5|31807.5|31827|31807|31828|31808|31824|31804|38
1711359000000|2024-03-25 09:30:00|31827.5|31807.5|31828.5|31808.5|31829|31809|31827.5|31807.5|7
1711359300000|2024-03-25 09:35:00|31833|31813|31830.5|31810.5|31833|31813|31830|31810|18
1711359600000|2024-03-25 09:40:00|31830|31810|31829.5|31809.5|31830.5|31810.5|31826.5|31806.5|31
1711359900000|2024-03-25 09:45:00|31829|31809|31829|31809|31831.5|31811.5|31824.5|31804.5|33
1711360200000|2024-03-25 09:50:00|31828.5|31808.5|31828.5|31808.5|31829|31809|31828|31808|5
1711360500000|2024-03-25 09:55:00|31826.5|31806.5|31826|31806|31827|31807|31826|31806|5
1711360800000|2024-03-25 10:00:00|31827|31807|31826|31806|31827|31807|31825.5|31805.5|9
1711361100000|2024-03-25 10:05:00|31825.5|31805.5|31821|31801|31825.5|31805.5|31820.5|31800.5|13
1711361400000|2024-03-25 10:10:00|31821.5|31801.5|31821|31801|31821.5|31801.5|31821|31801|2
1711361700000|2024-03-25 10:15:00|31821.5|31801.5|31817|31797|31822|31802|31817|31797|8
1711362000000|2024-03-25 10:20:00|31816.5|31796.5|31816.5|31796.5|31816.5|31796.5|31816.5|31796.5|1
1711362300000|2024-03-25 10:25:00|31809|31789|31810.5|31790.5|31812|31792|31809|31789|22
1711362600000|2024-03-25 10:30:00|31811|31791|31810|31790|31815|31795|31810|31790|17
1711362900000|2024-03-25 10:35:00|31810.5|31790.5|31811|31791|31811|31791|31809|31789|10
1711363200000|2024-03-25 10:40:00|31810|31790|31816.5|31796.5|31816.5|31796.5|31810|31790|26
1711363500000|2024-03-25 10:45:00|31816|31796|31812.5|31792.5|31816.5|31796.5|31811.5|31791.5|8
1711363800000|2024-03-25 10:50:00|31813|31793|31816|31796|31817|31797|31813|31793|10
1711364100000|2024-03-25 10:55:00|31816.5|31796.5|31815.5|31795.5|31816.5|31796.5|31808|31788|35
1711364400000|2024-03-25 11:00:00|31816|31796|31818|31798|31818|31798|31816|31796|8
1711364700000|2024-03-25 11:05:00|31818.5|31798.5|31818.5|31798.5|31820|31800|31816.5|31796.5|23
1711365000000|2024-03-25 11:10:00|31818|31798|31819.5|31799.5|31820.5|31800.5|31817.5|31797.5|27
1711365300000|2024-03-25 11:15:00|31819|31799|31816.5|31796.5|31819|31799|31813|31793|30
1711365600000|2024-03-25 11:20:00|31816|31796|31807|31787|31816|31796|31803.5|31783.5|21
1711365900000|2024-03-25 11:25:00|31806.5|31786.5|31805.5|31785.5|31806.5|31786.5|31805|31785|10
1711366200000|2024-03-25 11:30:00|31803.5|31783.5|31806|31786|31806|31786|31803|31783|17
1711366500000|2024-03-25 11:35:00|31807|31787|31808.5|31788.5|31808.5|31788.5|31805|31785|12
1711366800000|2024-03-25 11:40:00|31808|31788|31809|31789|31816.5|31796.5|31808|31788|30
1711367100000|2024-03-25 11:45:00|31809.5|31789.5|31807|31787|31815.5|31795.5|31806.5|31786.5|15
1711367400000|2024-03-25 11:50:00|31807.5|31787.5|31805|31785|31808|31788|31805|31785|13
1711367700000|2024-03-25 11:55:00|31804.5|31784.5|31806|31786|31806.5|31786.5|31804|31784|15
1711368000000|2024-03-25 12:00:00|31806.5|31786.5|31805.5|31785.5|31807|31787|31805.5|31785.5|9
1711368300000|2024-03-25 12:05:00|31805|31785|31809.5|31789.5|31809.5|31789.5|31804.5|31784.5|16
1711368600000|2024-03-25 12:10:00|31810|31790|31808.5|31788.5|31810.5|31790.5|31808.5|31788.5|15
1711368900000|2024-03-25 12:15:00|31809|31789|31801.5|31781.5|31809|31789|31801.5|31781.5|19
1711369200000|2024-03-25 12:20:00|31802|31782|31801.5|31781.5|31802.5|31782.5|31801|31781|11
1711369500000|2024-03-25 12:25:00|31801|31781|31800|31780|31801|31781|31798|31778|17
1711369800000|2024-03-25 12:30:00|31799.5|31779.5|31797.5|31777.5|31799.5|31779.5|31796|31776|11
1711370100000|2024-03-25 12:35:00|31798|31778|31798|31778|31798|31778|31797|31777|7
1711370400000|2024-03-25 12:40:00|31797.5|31777.5|31796.5|31776.5|31797.5|31777.5|31796.5|31776.5|8
1711370700000|2024-03-25 12:45:00|31795.5|31775.5|31795|31775|31795.5|31775.5|31792.5|31772.5|16
1711371300000|2024-03-25 12:55:00|31795.5|31775.5|31796|31776|31797|31777|31795.5|31775.5|10
1711371600000|2024-03-25 13:00:00|31796.5|31776.5|31796.5|31776.5|31797|31777|31795|31775|15
1711371900000|2024-03-25 13:05:00|31797.5|31777.5|31796|31776|31797.5|31777.5|31794.5|31774.5|17
1711372200000|2024-03-25 13:10:00|31796.5|31776.5|31805.5|31785.5|31806.5|31786.5|31796.5|31776.5|12
1711372500000|2024-03-25 13:15:00|31806|31786|31806|31786|31806|31786|31805.5|31785.5|3
1711372800000|2024-03-25 13:20:00|31806.5|31786.5|31808|31788|31808.5|31788.5|31806.5|31786.5|8
1711373100000|2024-03-25 13:25:00|31808.5|31788.5|31813|31793|31813|31793|31798|31778|32
1711373400000|2024-03-25 13:30:00|31812.5|31792.5|31807.5|31787.5|31812.5|31792.5|31807.5|31787.5|15
1711373700000|2024-03-25 13:35:00|31808|31788|31807.5|31787.5|31808|31788|31807.5|31787.5|4
1711374000000|2024-03-25 13:40:00|31808|31788|31810|31790|31810.5|31790.5|31807.5|31787.5|6
1711374300000|2024-03-25 13:45:00|31809.5|31789.5|31810|31790|31810|31790|31808|31788|9
1711374600000|2024-03-25 13:50:00|31809.5|31789.5|31811|31791|31813.5|31793.5|31809.5|31789.5|17
1711374900000|2024-03-25 13:55:00|31811.5|31791.5|31826|31791|31828|31804.5|31811.5|31789.5|28
1711375200000|2024-03-25 14:00:00|31826.5|31791.5|31816.5|31796.5|31827|31796.5|31816|31785|33
1711375500000|2024-03-25 14:05:00|31817|31797|31813.5|31793.5|31818|31798|31813|31793|23
1711375800000|2024-03-25 14:10:00|31813|31793|31809|31789|31813|31793|31809|31789|13
1711376100000|2024-03-25 14:15:00|31808.5|31788.5|31809|31789|31809.5|31789.5|31808|31788|8
1711376400000|2024-03-25 14:20:00|31808.5|31788.5|31808|31788|31809.5|31789.5|31807.5|31787.5|9
1711376700000|2024-03-25 14:25:00|31808.5|31788.5|31813.5|31793.5|31813.5|31793.5|31808.5|31788.5|16
1711377000000|2024-03-25 14:30:00|31814|31794|31811|31791|31814|31794|31805.5|31785.5|19
1711377300000|2024-03-25 14:35:00|31812|31792|31813.5|31793.5|31814|31794|31812|31792|6
1711377600000|2024-03-25 14:40:00|31814|31794|31817.5|31797.5|31817.5|31797.5|31814|31794|6
1711377900000|2024-03-25 14:45:00|31817|31797|31812.5|31792.5|31817.5|31797.5|31811.5|31791.5|11
1711378800000|2024-03-25 15:00:00|31813.5|31793.5|31813.5|31793.5|31817.5|31797.5|31813|31793|27
1711379100000|2024-03-25 15:05:00|31815.5|31795.5|31824|31804|31827.5|31807.5|31815.5|31795.5|35
1711379400000|2024-03-25 15:10:00|31823.5|31803.5|31822.5|31802.5|31827|31807|31822|31802|27
1711379700000|2024-03-25 15:15:00|31821.5|31801.5|31818|31798|31821.5|31801.5|31813.5|31793.5|24
1711380000000|2024-03-25 15:20:00|31819.5|31799.5|31817|31797|31819.5|31799.5|31816.5|31796.5|17
1711380300000|2024-03-25 15:25:00|31816.5|31796.5|31818.5|31798.5|31819.5|31799.5|31816.5|31796.5|18
1711380600000|2024-03-25 15:30:00|31819|31799|31818.5|31798.5|31821.5|31801.5|31818.5|31798.5|8
1711380900000|2024-03-25 15:35:00|31818|31798|31818|31798|31818.5|31798.5|31818|31798|3
1711381200000|2024-03-25 15:40:00|31818.5|31798.5|31817.5|31797.5|31819|31799|31817.5|31797.5|9
1711381500000|2024-03-25 15:45:00|31818|31798|31818|31798|31818|31798|31818|31798|1
1711381800000|2024-03-25 15:50:00|31819|31799|31818|31798|31819|31799|31817.5|31797.5|5
1711382100000|2024-03-25 15:55:00|31817.5|31797.5|31818|31798|31818.5|31798.5|31817.5|31797.5|10
1711382400000|2024-03-25 16:00:00|31818.5|31798.5|31830.5|31810.5|31833|31813|31818.5|31798.5|57
1711382700000|2024-03-25 16:05:00|31831|31811|31827.5|31807.5|31831.5|31811.5|31827|31807|21
1711383000000|2024-03-25 16:10:00|31828|31808|31830.5|31810.5|31834.5|31814.5|31828|31808|14
1711383300000|2024-03-25 16:15:00|31830|31810|31831|31811|31831.5|31811.5|31826.5|31806.5|33
1711383600000|2024-03-25 16:20:00|31830.5|31810.5|31831|31811|31831.5|31811.5|31830.5|31810.5|6
1711383900000|2024-03-25 16:25:00|31830.5|31810.5|31831.5|31811.5|31832|31812|31830.5|31810.5|7
1711384200000|2024-03-25 16:30:00|31832|31812|31832|31812|31833|31813|31831|31811|21
1711384500000|2024-03-25 16:35:00|31831.5|31811.5|31832|31812|31832|31812|31828|31808|10
1711384800000|2024-03-25 16:40:00|31827.5|31807.5|31826|31806|31831.5|31811.5|31822|31802|22
1711385100000|2024-03-25 16:45:00|31825.5|31805.5|31830|31810|31830.5|31810.5|31825.5|31805.5|23
1711385400000|2024-03-25 16:50:00|31830.5|31810.5|31820.5|31800.5|31830.5|31810.5|31815.5|31795.5|24
1711385700000|2024-03-25 16:55:00|31820|31800|31820.5|31800.5|31821.5|31801.5|31817.5|31797.5|18
1711386000000|2024-03-25 17:00:00|31821|31801|31820|31800|31821.5|31801.5|31818.5|31798.5|26
1711386300000|2024-03-25 17:05:00|31819.5|31799.5|31819|31799|31820|31800|31819|31799|39
1711386600000|2024-03-25 17:10:00|31819.5|31799.5|31822|31802|31823|31803|31819|31799|24
1711386900000|2024-03-25 17:15:00|31821.5|31801.5|31844.5|31824.5|31844.5|31824.5|31819.5|31799.5|51
1711387200000|2024-03-25 17:20:00|31844|31824|31835|31799|31856.5|31835|31810|31782|159
1711387500000|2024-03-25 17:25:00|31836|31798|31848|31813|31854|31815.5|31836|31795|40
1711387800000|2024-03-25 17:30:00|31847.5|31812.5|31838|31803|31848|31813|31832|31797|31
1711388100000|2024-03-25 17:35:00|31838.5|31803.5|31831|31791|31839|31803.5|31831|31791|19
1711388400000|2024-03-25 17:40:00|31830|31792|31831.5|31796.5|31832|31797|31830|31792|19
1711388700000|2024-03-25 17:45:00|31831|31796|31824|31789|31831|31796|31823|31788|18
1711389000000|2024-03-25 17:50:00|31817|31797|31819|31799|31819|31799|31816.5|31796.5|4
1711389300000|2024-03-25 17:55:00|31819.5|31799.5|31820|31800|31820.5|31800.5|31819.5|31799.5|4
1711389600000|2024-03-25 18:00:00|31819.5|31799.5|31818|31798|31819.5|31799.5|31818|31798|4
1711389900000|2024-03-25 18:05:00|31818.5|31798.5|31818.5|31798.5|31819|31799|31818.5|31798.5|3
1711390200000|2024-03-25 18:10:00|31819|31799|31819.5|31799.5|31819.5|31799.5|31819|31799|2
1711391700000|2024-03-25 18:35:00|31820|31800|31821.5|31801.5|31821.5|31801.5|31820|31800|4
1711392000000|2024-03-25 18:40:00|31822|31802|31823|31803|31823|31803|31822|31802|3
1711392300000|2024-03-25 18:45:00|31822.5|31802.5|31822|31802|31822.5|31802.5|31822|31802|2
1711392600000|2024-03-25 18:50:00|31821|31801|31822|31802|31822|31802|31821|31801|3
1711392900000|2024-03-25 18:55:00|31821|31801|31821|31801|31821|31801|31821|31801|1
1711393200000|2024-03-25 19:00:00|31820.5|31800.5|31819.5|31799.5|31820.5|31800.5|31819.5|31799.5|5
1711393500000|2024-03-25 19:05:00|31819|31799|31819.5|31799.5|31820|31800|31819|31799|4
1711393800000|2024-03-25 19:10:00|31820.5|31800.5|31823|31803|31823.5|31803.5|31820.5|31800.5|10
1711394100000|2024-03-25 19:15:00|31822.5|31802.5|31825|31805|31825|31805|31822|31802|17
1711394400000|2024-03-25 19:20:00|31824.5|31804.5|31824|31804|31824.5|31804.5|31824|31804|2
1711394700000|2024-03-25 19:25:00|31827|31807|31822.5|31802.5|31828|31808|31822|31802|14
1711395000000|2024-03-25 19:30:00|31822|31802|31823|31803|31828.5|31808.5|31822|31802|20
1711395300000|2024-03-25 19:35:00|31822.5|31802.5|31822.5|31802.5|31823|31803|31822.5|31802.5|3
1711395600000|2024-03-25 19:40:00|31823|31803|31824|31804|31824|31804|31823|31803|8
1711395900000|2024-03-25 19:45:00|31825.5|31805.5|31823|31803|31831|31811|31823|31803|13
1711396200000|2024-03-25 19:50:00|31823.5|31803.5|31825.5|31805.5|31826.5|31806.5|31823.5|31803.5|12
1711396500000|2024-03-25 19:55:00|31826|31806|31826.5|31806.5|31827|31807|31826|31806|4
1711418400000|2024-03-26 02:00:00|31822.5|31802.5|31826|31806|31827.5|31807.5|31822.5|31802.5|37
1711418700000|2024-03-26 02:05:00|31826.5|31806.5|31834|31814|31844|31824|31825|31805|59
1711419000000|2024-03-26 02:10:00|31833|31813|31838.5|31818.5|31839.5|31819.5|31833|31813|40
1711419300000|2024-03-26 02:15:00|31839|31819|31836.5|31816.5|31844|31824|31836.5|31816.5|34
1711419600000|2024-03-26 02:20:00|31837|31817|31836.5|31816.5|31845|31825|31836|31816|48
1711419900000|2024-03-26 02:25:00|31837|31817|31849|31829|31850|31830|31835.5|31815.5|33
1711420200000|2024-03-26 02:30:00|31849.5|31829.5|31856.5|31836.5|31863.5|31843.5|31849|31829|33
1711420500000|2024-03-26 02:35:00|31856|31836|31866.5|31846.5|31868|31848|31854|31834|28
1711420800000|2024-03-26 02:40:00|31867|31847|31877|31857|31883|31863|31866|31846|64
1711421100000|2024-03-26 02:45:00|31876.5|31856.5|31866|31846|31886.5|31866.5|31866|31846|70
1711421400000|2024-03-26 02:50:00|31866.5|31846.5|31855|31835|31867.5|31847.5|31855|31835|40
1711421700000|2024-03-26 02:55:00|31854|31834|31846.5|31826.5|31859|31839|31846.5|31826.5|34
1711422000000|2024-03-26 03:00:00|31846|31826|31853|31833|31858|31838|31842|31822|30
1711422300000|2024-03-26 03:05:00|31853.5|31833.5|31862.5|31842.5|31862.5|31842.5|31853.5|31833.5|18
1711422600000|2024-03-26 03:10:00|31860.5|31840.5|31875.5|31855.5|31876.5|31856.5|31860.5|31840.5|29
1711422900000|2024-03-26 03:15:00|31876|31856|31894.5|31874.5|31895|31875|31875.5|31855.5|49
1711423200000|2024-03-26 03:20:00|31895|31875|31894|31874|31897|31877|31890|31870|42
1711423500000|2024-03-26 03:25:00|31893.5|31873.5|31889.5|31869.5|31897|31877|31886.5|31866.5|37
1711423800000|2024-03-26 03:30:00|31890.5|31870.5|31904|31884|31904.5|31884.5|31890.5|31870.5|33
1711424100000|2024-03-26 03:35:00|31903.5|31883.5|31910|31890|31939|31904|31903|31877.5|73
1711424400000|2024-03-26 03:40:00|31909.5|31889.5|31925.5|31905.5|31947|31917.5|31908|31888|59
1711424700000|2024-03-26 03:45:00|31926|31906|31923|31903|31926.5|31906.5|31922|31902|20
1711425000000|2024-03-26 03:50:00|31922.5|31902.5|31927|31907|31927.5|31907.5|31921.5|31901.5|33
1711425300000|2024-03-26 03:55:00|31927.5|31907.5|31923|31903|31927.5|31907.5|31922.5|31902.5|24
1711425600000|2024-03-26 04:00:00|31923.5|31903.5|31923|31903|31926|31906|31923|31903|18
1711425900000|2024-03-26 04:05:00|31922.5|31902.5|31927|31907|31927|31907|31922|31902|18
1711426200000|2024-03-26 04:10:00|31925.5|31905.5|31926|31906|31926|31906|31925.5|31905.5|4
1711426500000|2024-03-26 04:15:00|31926.5|31906.5|31925.5|31905.5|31927|31907|31925.5|31905.5|7
1711426800000|2024-03-26 04:20:00|31926|31906|31941|31921|31941|31921|31926|31906|15
1711427100000|2024-03-26 04:25:00|31940.5|31920.5|31938|31918|31940.5|31920.5|31938|31918|11
1711427400000|2024-03-26 04:30:00|31937.5|31917.5|31932|31912|31937.5|31917.5|31931|31911|14
1711427700000|2024-03-26 04:35:00|31931|31911|31927|31907|31931|31911|31927|31907|12
1711428000000|2024-03-26 04:40:00|31927.5|31907.5|31930.5|31910.5|31930.5|31910.5|31927|31907|7
1711428300000|2024-03-26 04:45:00|31930|31910|31933|31913|31933.5|31913.5|31929|31909|12
1711428600000|2024-03-26 04:50:00|31932|31912|31938.5|31918.5|31938.5|31918.5|31932|31912|12
1711428900000|2024-03-26 04:55:00|31939|31919|31938|31918|31939|31919|31936|31916|14
1711429200000|2024-03-26 05:00:00|31938.5|31918.5|31937.5|31917.5|31938.5|31918.5|31936.5|31916.5|24
1711429500000|2024-03-26 05:05:00|31937|31917|31929|31909|31937.5|31917.5|31928|31908|31
1711429800000|2024-03-26 05:10:00|31928.5|31908.5|31923.5|31903.5|31932.5|31912.5|31923.5|31903.5|27
1711430100000|2024-03-26 05:15:00|31924|31904|31921|31901|31924|31904|31921|31901|4
1711430400000|2024-03-26 05:20:00|31920.5|31900.5|31911.5|31891.5|31921.5|31901.5|31910|31890|13
1711430700000|2024-03-26 05:25:00|31913.5|31893.5|31903.5|31883.5|31913.5|31893.5|31903.5|31883.5|26
1711431000000|2024-03-26 05:30:00|31904|31884|31902.5|31882.5|31907|31887|31902|31882|34
1711431300000|2024-03-26 05:35:00|31903|31883|31906.5|31886.5|31906.5|31886.5|31903|31883|32
1711431600000|2024-03-26 05:40:00|31906|31886|31905.5|31885.5|31906|31886|31904.5|31884.5|4
1711431900000|2024-03-26 05:45:00|31906.5|31886.5|31897.5|31877.5|31906.5|31886.5|31897.5|31877.5|26
1711432200000|2024-03-26 05:50:00|31898.5|31878.5|31902.5|31882.5|31902.5|31882.5|31898.5|31878.5|17
1711432500000|2024-03-26 05:55:00|31903.5|31883.5|31913|31893|31913.5|31893.5|31903.5|31883.5|25
1711432800000|2024-03-26 06:00:00|31913.5|31893.5|31912.5|31892.5|31913.5|31893.5|31912.5|31892.5|14
1711433100000|2024-03-26 06:05:00|31913|31893|31919|31899|31920|31900|31911.5|31891.5|42
1711433400000|2024-03-26 06:10:00|31919.5|31899.5|31919|31899|31925.5|31905.5|31917.5|31897.5|51
1711433700000|2024-03-26 06:15:00|31918.5|31898.5|31923.5|31903.5|31927|31907|31913.5|31893.5|45
1711434000000|2024-03-26 06:20:00|31923|31903|31914.5|31894.5|31924|31904|31914.5|31894.5|46
1711434300000|2024-03-26 06:25:00|31915|31895|31903|31883|31915.5|31895.5|31901|31881|33
1711434600000|2024-03-26 06:30:00|31900.5|31880.5|31884.5|31864.5|31900.5|31880.5|31878.5|31858.5|58
1711434900000|2024-03-26 06:35:00|31888|31868|31897|31877|31897.5|31877.5|31885|31865|31
1711435200000|2024-03-26 06:40:00|31895|31875|31903|31883|31903|31883|31894|31874|41
1711435500000|2024-03-26 06:45:00|31902.5|31882.5|31891.5|31871.5|31902.5|31882.5|31891.5|31871.5|28
1711435800000|2024-03-26 06:50:00|31886.5|31866.5|31886|31866|31890|31870|31884|31864|13
1711436100000|2024-03-26 06:55:00|31887|31867|31891.5|31871.5|31891.5|31871.5|31885|31865|18
1711436400000|2024-03-26 07:00:00|31892|31872|31874|31854|31893|31873|31874|31854|33
1711436700000|2024-03-26 07:05:00|31872|31852|31873|31853|31876.5|31856.5|31867.5|31847.5|41
1711437000000|2024-03-26 07:10:00|31872.5|31852.5|31887|31867|31887|31867|31869|31849|48
1711437300000|2024-03-26 07:15:00|31886.5|31866.5|31889.5|31869.5|31895|31875|31883.5|31863.5|25
1711437600000|2024-03-26 07:20:00|31890|31870|31908|31888|31908|31888|31887|31867|18
1711437900000|2024-03-26 07:25:00|31907.5|31887.5|31898|31878|31907.5|31887.5|31896.5|31876.5|16
1711438200000|2024-03-26 07:30:00|31897.5|31877.5|31905|31885|31905.5|31885.5|31897.5|31877.5|8
1711438500000|2024-03-26 07:35:00|31905.5|31885.5|31909|31889|31909|31889|31902.5|31882.5|18
1711438800000|2024-03-26 07:40:00|31909.5|31889.5|31896|31876|31913|31893|31891|31871|38
1711439100000|2024-03-26 07:45:00|31897|31877|31895|31860|31897|31877|31880|31854.5|72
1711439400000|2024-03-26 07:50:00|31896|31861|31896|31876|31899|31877.5|31889.5|31861|32
1711439700000|2024-03-26 07:55:00|31895.5|31875.5|31895|31875|31896.5|31876.5|31895|31875|9
1711440000000|2024-03-26 08:00:00|31894.5|31874.5|31901.5|31881.5|31902|31882|31894.5|31874.5|59
1711440300000|2024-03-26 08:05:00|31902|31882|31893.5|31873.5|31902.5|31882.5|31893.5|31873.5|31
1711440600000|2024-03-26 08:10:00|31893|31873|31892|31872|31893.5|31873.5|31892|31872|7
1711440900000|2024-03-26 08:15:00|31891|31871|31898|31878|31899|31879|31888.5|31868.5|42
1711441200000|2024-03-26 08:20:00|31897.5|31877.5|31896|31876|31898|31878|31893.5|31873.5|27
1711441500000|2024-03-26 08:25:00|31895.5|31875.5|31898|31878|31898|31878|31892.5|31872.5|35
1711441800000|2024-03-26 08:30:00|31897|31877|31895.5|31875.5|31897|31877|31894.5|31874.5|35
1711442100000|2024-03-26 08:35:00|31896|31876|31901.5|31881.5|31904|31884|31892|31872|40
1711442400000|2024-03-26 08:40:00|31902|31882|31901.5|31881.5|31903|31883|31900|31880|26
1711442700000|2024-03-26 08:45:00|31901|31881|31902|31882|31905.5|31885.5|31900.5|31880.5|21
1711443000000|2024-03-26 08:50:00|31901.5|31881.5|31902.5|31882.5|31902.5|31882.5|31901.5|31881.5|23
1711443300000|2024-03-26 08:55:00|31902|31882|31901.5|31881.5|31912|31892|31901.5|31881.5|62
1711443600000|2024-03-26 09:00:00|31901|31881|31900|31880|31903|31883|31897|31877|29
1711443900000|2024-03-26 09:05:00|31899.5|31879.5|31888.5|31868.5|31900.5|31880.5|31887|31867|56
1711444200000|2024-03-26 09:10:00|31887.5|31867.5|31884|31864|31887.5|31867.5|31883.5|31863.5|25
1711444500000|2024-03-26 09:15:00|31884.5|31864.5|31891.5|31871.5|31895.5|31875.5|31884.5|31864.5|33
1711444800000|2024-03-26 09:20:00|31892|31872|31885.5|31865.5|31892|31872|31885.5|31865.5|15
1711445100000|2024-03-26 09:25:00|31886|31866|31882.5|31862.5|31886|31866|31882.5|31862.5|9
1711445400000|2024-03-26 09:30:00|31883|31863|31860.5|31840.5|31883.5|31863.5|31860.5|31840.5|38
1711445700000|2024-03-26 09:35:00|31859.5|31839.5|31868.5|31848.5|31868.5|31848.5|31851.5|31822|130
1711446000000|2024-03-26 09:40:00|31869|31849|31872|31852|31873.5|31853.5|31869|31849|11
1711446600000|2024-03-26 09:50:00|31871.5|31851.5|31871.5|31851.5|31871.5|31851.5|31864.5|31844.5|13
1711446900000|2024-03-26 09:55:00|31872|31852|31871.5|31851.5|31873|31853|31869.5|31849.5|27
1711447200000|2024-03-26 10:00:00|31872|31852|31882|31862|31882.5|31862.5|31872|31852|19
1711447500000|2024-03-26 10:05:00|31882.5|31862.5|31876|31856|31886|31866|31876|31856|18
1711447800000|2024-03-26 10:10:00|31875.5|31855.5|31862|31842|31875.5|31855.5|31857.5|31837.5|32
1711448100000|2024-03-26 10:15:00|31862.5|31842.5|31863.5|31843.5|31863.5|31843.5|31862.5|31842.5|3
1711448400000|2024-03-26 10:20:00|31863|31843|31878.5|31858.5|31880.5|31860.5|31862|31842|44
1711448700000|2024-03-26 10:25:00|31878|31858|31876.5|31856.5|31878.5|31858.5|31875.5|31855.5|12
1711449000000|2024-03-26 10:30:00|31876|31856|31875.5|31855.5|31879|31859|31875.5|31855.5|14
1711449300000|2024-03-26 10:35:00|31874|31854|31872|31852|31874.5|31854.5|31868.5|31848.5|36
1711449600000|2024-03-26 10:40:00|31871.5|31851.5|31874.5|31854.5|31874.5|31854.5|31871.5|31851.5|6
1711449900000|2024-03-26 10:45:00|31875|31855|31881.5|31861.5|31882|31862|31875|31855|12
1711450200000|2024-03-26 10:50:00|31881|31861|31877.5|31857.5|31882|31862|31877.5|31857.5|21
1711450800000|2024-03-26 11:00:00|31876.5|31856.5|31877.5|31857.5|31877.5|31857.5|31873|31853|15
1711451100000|2024-03-26 11:05:00|31874.5|31854.5|31876|31856|31876|31856|31873|31853|6
1711451400000|2024-03-26 11:10:00|31876.5|31856.5|31877|31857|31877|31857|31874.5|31854.5|12
1711451700000|2024-03-26 11:15:00|31876|31856|31875.5|31855.5|31877|31857|31874|31854|16
1711452000000|2024-03-26 11:20:00|31876|31856|31876.5|31856.5|31878|31858|31876|31856|10
1711452300000|2024-03-26 11:25:00|31876|31856|31876.5|31856.5|31878|31858|31873.5|31853.5|32
1711452600000|2024-03-26 11:30:00|31876|31856|31878.5|31858.5|31879|31859|31875|31855|13
1711452900000|2024-03-26 11:35:00|31878|31858|31881.5|31861.5|31883|31863|31878|31858|11
1711453200000|2024-03-26 11:40:00|31882|31862|31884.5|31864.5|31884.5|31864.5|31882|31862|7
1711453500000|2024-03-26 11:45:00|31885|31865|31886|31866|31886|31866|31885|31865|3
1711453800000|2024-03-26 11:50:00|31885.5|31865.5|31885|31865|31886|31866|31885|31865|4
1711454100000|2024-03-26 11:55:00|31885.5|31865.5|31883.5|31863.5|31886|31866|31883|31863|14
1711454400000|2024-03-26 12:00:00|31882.5|31862.5|31876|31856|31883.5|31863.5|31876|31856|20
1711454700000|2024-03-26 12:05:00|31876.5|31856.5|31878|31858|31878.5|31858.5|31876.5|31856.5|8
1711455000000|2024-03-26 12:10:00|31878.5|31858.5|31872.5|31852.5|31878.5|31858.5|31872|31852|17
1711455300000|2024-03-26 12:15:00|31872|31852|31873|31853|31873|31853|31872|31852|3
1711455600000|2024-03-26 12:20:00|31873.5|31853.5|31881|31861|31881.5|31861.5|31873.5|31853.5|18
1711455900000|2024-03-26 12:25:00|31880|31860|31884|31864|31884|31864|31878|31858|24
1711456200000|2024-03-26 12:30:00|31891|31871|31882|31862|31894.5|31874.5|31882|31862|23
1711456500000|2024-03-26 12:35:00|31882.5|31862.5|31882.5|31862.5|31883.5|31863.5|31882|31862|10
1711456800000|2024-03-26 12:40:00|31883|31863|31890|31870|31890|31870|31883|31863|10
1711457100000|2024-03-26 12:45:00|31889.5|31869.5|31902.5|31882.5|31904|31884|31889.5|31869.5|27
1711457400000|2024-03-26 12:50:00|31902|31882|31902|31882|31903|31883|31898|31878|12
1711457700000|2024-03-26 12:55:00|31906|31886|31906.5|31886.5|31908|31888|31906|31886|13
1711458000000|2024-03-26 13:00:00|31906|31886|31900.5|31880.5|31906|31886|31900|31880|28
1711458300000|2024-03-26 13:05:00|31900|31880|31905|31885|31905|31885|31900|31880|8
1711458600000|2024-03-26 13:10:00|31904.5|31884.5|31903.5|31883.5|31904.5|31884.5|31902.5|31882.5|20
1711458900000|2024-03-26 13:15:00|31904|31884|31906|31886|31906|31886|31901|31881|15
1711459200000|2024-03-26 13:20:00|31906.5|31886.5|31906.5|31886.5|31910.5|31890.5|31904.5|31884.5|17
1711459500000|2024-03-26 13:25:00|31906|31886|31906|31886|31913.5|31893.5|31906|31886|15
1711459800000|2024-03-26 13:30:00|31906.5|31886.5|31906.5|31886.5|31906.5|31886.5|31905|31885|11
1711460100000|2024-03-26 13:35:00|31906|31886|31905.5|31885.5|31906.5|31886.5|31905.5|31885.5|4
1711460400000|2024-03-26 13:40:00|31906.5|31886.5|31905|31885|31906.5|31886.5|31904|31884|11
1711460700000|2024-03-26 13:45:00|31904.5|31884.5|31904|31884|31904.5|31884.5|31904|31884|2
1711461000000|2024-03-26 13:50:00|31904.5|31884.5|31907|31887|31907|31887|31904.5|31884.5|8
1711461300000|2024-03-26 13:55:00|31906.5|31886.5|31905.5|31885.5|31906.5|31886.5|31903.5|31883.5|16
1711461600000|2024-03-26 14:00:00|31905|31885|31897|31877|31905.5|31885.5|31897|31877|17
1711461900000|2024-03-26 14:05:00|31897.5|31877.5|31896|31876|31897.5|31877.5|31896|31876|6
1711462200000|2024-03-26 14:10:00|31894.5|31874.5|31894|31874|31895.5|31875.5|31890.5|31870.5|25
1711462500000|2024-03-26 14:15:00|31893.5|31873.5|31902|31882|31903.5|31883.5|31893.5|31873.5|18
1711462800000|2024-03-26 14:20:00|31901.5|31881.5|31902|31882|31904|31884|31901|31881|15
1711463100000|2024-03-26 14:25:00|31899|31879|31905.5|31885.5|31905.5|31885.5|31899|31879|13
1711463400000|2024-03-26 14:30:00|31905|31885|31906.5|31886.5|31907|31887|31902|31882|14
1711463700000|2024-03-26 14:35:00|31906|31886|31903.5|31883.5|31907|31887|31898|31878|34
1711464000000|2024-03-26 14:40:00|31904|31884|31899.5|31879.5|31904|31884|31899.5|31879.5|11
1711464300000|2024-03-26 14:45:00|31900|31880|31902|31882|31902|31882|31900|31880|7
1711464600000|2024-03-26 14:50:00|31901.5|31881.5|31897|31877|31903.5|31883.5|31897|31877|22
1711464900000|2024-03-26 14:55:00|31897.5|31877.5|31898|31878|31899|31879|31897.5|31877.5|7
1711465200000|2024-03-26 15:00:00|31898.5|31878.5|31901.5|31881.5|31902|31882|31898.5|31878.5|11
1711465500000|2024-03-26 15:05:00|31900.5|31880.5|31897.5|31877.5|31901|31881|31897.5|31877.5|10
1711465800000|2024-03-26 15:10:00|31898|31878|31894.5|31874.5|31898.5|31878.5|31893|31873|29
1711466100000|2024-03-26 15:15:00|31894|31874|31893|31873|31894.5|31874.5|31893|31873|9
1711466400000|2024-03-26 15:20:00|31892.5|31872.5|31889|31869|31893|31873|31888|31868|24
1711466700000|2024-03-26 15:25:00|31888.5|31868.5|31889|31869|31889.5|31869.5|31888|31868|24
1711467000000|2024-03-26 15:30:00|31888.5|31868.5|31891.5|31871.5|31892|31872|31888|31868|7
1711467300000|2024-03-26 15:35:00|31889.5|31869.5|31895|31875|31897|31877|31887|31867|66
1711467600000|2024-03-26 15:40:00|31896|31876|31897.5|31877.5|31897.5|31877.5|31895.5|31875.5|13
1711467900000|2024-03-26 15:45:00|31896.5|31876.5|31896|31876|31896.5|31876.5|31894.5|31874.5|16
1711468200000|2024-03-26 15:50:00|31895.5|31875.5|31893|31873|31897|31877|31893|31873|12
1711468500000|2024-03-26 15:55:00|31895|31875|31893.5|31873.5|31897|31877|31892.5|31872.5|22
1711468800000|2024-03-26 16:00:00|31893|31873|31893.5|31873.5|31894|31874|31892|31872|20
1711469100000|2024-03-26 16:05:00|31893|31873|31891.5|31871.5|31893.5|31873.5|31890|31870|18
1711469400000|2024-03-26 16:10:00|31891|31871|31890.5|31870.5|31891|31871|31887|31867|14
1711469700000|2024-03-26 16:15:00|31890|31870|31890.5|31870.5|31890.5|31870.5|31889.5|31869.5|6
1711470000000|2024-03-26 16:20:00|31890|31870|31892.5|31872.5|31893.5|31873.5|31890|31870|17
1711470300000|2024-03-26 16:25:00|31893|31873|31891.5|31871.5|31893|31873|31891.5|31871.5|8
1711470600000|2024-03-26 16:30:00|31891|31871|31891|31871|31891.5|31871.5|31891|31871|3
1711470900000|2024-03-26 16:35:00|31890.5|31870.5|31894|31874|31894|31874|31890.5|31870.5|7
1711471200000|2024-03-26 16:40:00|31893.5|31873.5|31894|31874|31894.5|31874.5|31893.5|31873.5|3
1711471800000|2024-03-26 16:50:00|31894.5|31874.5|31894|31874|31894.5|31874.5|31894|31874|4
1711472100000|2024-03-26 16:55:00|31894.5|31874.5|31895|31875|31895|31875|31894.5|31874.5|2
1711472400000|2024-03-26 17:00:00|31894.5|31874.5|31893.5|31873.5|31894.5|31874.5|31893|31873|7
1711472700000|2024-03-26 17:05:00|31893|31873|31893|31873|31893|31873|31892.5|31872.5|3
1711473000000|2024-03-26 17:10:00|31892.5|31872.5|31891|31871|31892.5|31872.5|31891|31871|6
1711473300000|2024-03-26 17:15:00|31890.5|31870.5|31893.5|31873.5|31894|31874|31888.5|31868.5|11
1711473600000|2024-03-26 17:20:00|31894.5|31874.5|31892.5|31872.5|31894.5|31874.5|31892.5|31872.5|5
1711473900000|2024-03-26 17:25:00|31893|31873|31891|31871|31893|31873|31890.5|31870.5|6
1711474200000|2024-03-26 17:30:00|31891.5|31871.5|31886.5|31866.5|31891.5|31871.5|31886.5|31866.5|8
1711474500000|2024-03-26 17:35:00|31887|31867|31887.5|31867.5|31887.5|31867.5|31887|31867|2
1711474800000|2024-03-26 17:40:00|31888.5|31868.5|31887.5|31867.5|31888.5|31868.5|31887.5|31867.5|3
1711475100000|2024-03-26 17:45:00|31887|31867|31887.5|31867.5|31892|31872|31881.5|31861.5|18
1711475400000|2024-03-26 17:50:00|31887|31867|31890|31870|31896.5|31876.5|31887|31867|33
1711475700000|2024-03-26 17:55:00|31892.5|31872.5|31890|31870|31892.5|31872.5|31890|31870|12
1711476000000|2024-03-26 18:00:00|31890.5|31870.5|31891|31871|31899.5|31879.5|31890|31870|18
1711476300000|2024-03-26 18:05:00|31890.5|31870.5|31891|31871|31891|31871|31890.5|31870.5|2
1711476600000|2024-03-26 18:10:00|31891.5|31871.5|31891.5|31871.5|31891.5|31871.5|31891|31871|3
1711476900000|2024-03-26 18:15:00|31892|31872|31891.5|31871.5|31892|31872|31890.5|31870.5|13
1711477200000|2024-03-26 18:20:00|31892|31872|31890|31870|31892|31872|31889.5|31869.5|6
1711477500000|2024-03-26 18:25:00|31890.5|31870.5|31890.5|31870.5|31891|31871|31890.5|31870.5|3
1711477800000|2024-03-26 18:30:00|31889.5|31869.5|31887.5|31867.5|31890|31870|31886.5|31866.5|17
1711478100000|2024-03-26 18:35:00|31888.5|31868.5|31888|31868|31888.5|31868.5|31888|31868|4
1711478400000|2024-03-26 18:40:00|31888.5|31868.5|31886.5|31866.5|31895|31875|31886.5|31866.5|18
1711478700000|2024-03-26 18:45:00|31887|31867|31887|31867|31887|31867|31886|31866|4
1711479300000|2024-03-26 18:55:00|31889|31869|31887|31867|31889.5|31869.5|31887|31867|6
1711479600000|2024-03-26 19:00:00|31887.5|31867.5|31887.5|31867.5|31888|31868|31887.5|31867.5|3
1711480200000|2024-03-26 19:10:00|31887|31867|31888.5|31868.5|31892.5|31872.5|31886.5|31866.5|18
1711480500000|2024-03-26 19:15:00|31888|31868|31888|31868|31889|31869|31888|31868|5
1711480800000|2024-03-26 19:20:00|31887.5|31867.5|31888|31868|31888|31868|31887.5|31867.5|2
1711481100000|2024-03-26 19:25:00|31895.5|31875.5|31891|31871|31895.5|31875.5|31890.5|31870.5|31
1711481400000|2024-03-26 19:30:00|31895|31875|31895.5|31875.5|31897.5|31877.5|31890.5|31870.5|33
1711481700000|2024-03-26 19:35:00|31896|31876|31897|31877|31902.5|31882.5|31895|31875|26
1711482000000|2024-03-26 19:40:00|31897.5|31877.5|31895|31875|31898|31878|31895|31875|14
1711482300000|2024-03-26 19:45:00|31895.5|31875.5|31896.5|31876.5|31896.5|31876.5|31895.5|31875.5|9
1711482900000|2024-03-26 19:55:00|31897|31877|31901.5|31881.5|31903|31883|31897|31877|17
1711504800000|2024-03-27 02:00:00|31978|31958|31977|31957|31981.5|31961.5|31977|31957|23
1711505100000|2024-03-27 02:05:00|31981|31961|31973|31953|31983|31963|31973|31953|41
1711505400000|2024-03-27 02:10:00|31972.5|31952.5|31968|31948|31972.5|31952.5|31963.5|31943.5|31
1711505700000|2024-03-27 02:15:00|31968.5|31948.5|31973|31953|31973.5|31953.5|31968|31948|17
1711506000000|2024-03-27 02:20:00|31973.5|31953.5|31981|31961|31981|31961|31973|31953|24
1711506300000|2024-03-27 02:25:00|31981.5|31961.5|31985.5|31965.5|31986|31966|31980.5|31960.5|19
1711506600000|2024-03-27 02:30:00|31985|31965|31985.5|31965.5|31987.5|31967.5|31984.5|31964.5|21
1711506900000|2024-03-27 02:35:00|31986|31966|31988|31968|31988.5|31968.5|31986|31966|14
1711507200000|2024-03-27 02:40:00|31989|31969|32003|31983|32008.5|31988.5|31987|31967|71
1711507500000|2024-03-27 02:45:00|32003.5|31983.5|32000|31980|32008.5|31988.5|31999.5|31979.5|35
1711507800000|2024-03-27 02:50:00|32000.5|31980.5|32003|31983|32003.5|31983.5|32000.5|31980.5|7
1711508100000|2024-03-27 02:55:00|32002.5|31982.5|32002.5|31982.5|32003|31983|32001|31981|19
1711508400000|2024-03-27 03:00:00|32002|31982|32019.5|31999.5|32020.5|32000.5|32001.5|31981.5|49
1711508700000|2024-03-27 03:05:00|32020|32000|32029.5|32009.5|32043.5|32015|32020|32000|44
1711509000000|2024-03-27 03:10:00|32028|32008|32006|31986|32030|32010|31998|31978|54
1711509300000|2024-03-27 03:15:00|32006.5|31986.5|32023|32003|32023|32003|32006|31986|27
1711509600000|2024-03-27 03:20:00|32018|31998|32010.5|31990.5|32025.5|32005.5|32010.5|31990.5|36
1711509900000|2024-03-27 03:25:00|32009.5|31989.5|32011|31991|32011|31991|32005|31985|27
1711510200000|2024-03-27 03:30:00|32011.5|31991.5|32018|31998|32019|31999|32011.5|31991.5|21
1711510500000|2024-03-27 03:35:00|32016.5|31996.5|32025|32005|32025|32005|32014.5|31994.5|32
1711510800000|2024-03-27 03:40:00|32024.5|32004.5|32020|32000|32025.5|32005.5|32019.5|31999.5|13
1711511100000|2024-03-27 03:45:00|32022|32002|32024|32004|32024|32004|32018|31998|19
1711511400000|2024-03-27 03:50:00|32024.5|32004.5|32016.5|31996.5|32024.5|32004.5|32016.5|31996.5|9
1711511700000|2024-03-27 03:55:00|32016|31996|31997|31977|32016|31996|31996.5|31976.5|30
1711512000000|2024-03-27 04:00:00|31996.5|31976.5|31997.5|31977.5|31998|31978|31996.5|31976.5|4
1711512300000|2024-03-27 04:05:00|31998|31978|31997.5|31977.5|31998|31978|31996.5|31976.5|8
1711512600000|2024-03-27 04:10:00|31997|31977|31983.5|31963.5|31997|31977|31982.5|31962.5|22
1711512900000|2024-03-27 04:15:00|31983|31963|31991.5|31971.5|31991.5|31971.5|31982|31962|20
1711513200000|2024-03-27 04:20:00|31991|31971|31994|31974|31996|31976|31990.5|31970.5|25
1711513500000|2024-03-27 04:25:00|31993.5|31973.5|32000|31980|32000.5|31980.5|31993.5|31973.5|8
1711514100000|2024-03-27 04:35:00|31997|31977|31995.5|31975.5|31997|31977|31995.5|31975.5|9
1711514400000|2024-03-27 04:40:00|31996|31976|31996|31976|31996|31976|31995|31975|8
1711514700000|2024-03-27 04:45:00|31995.5|31975.5|31992.5|31972.5|31996|31976|31992.5|31972.5|11
1711515300000|2024-03-27 04:55:00|31992|31972|31993|31973|31993|31973|31992|31972|4
1711515600000|2024-03-27 05:00:00|31995|31975|32001|31981|32001.5|31981.5|31995|31975|12
1711515900000|2024-03-27 05:05:00|32000.5|31980.5|32000.5|31980.5|32001|31981|32000|31980|5
1711516200000|2024-03-27 05:10:00|32001|31981|32004|31984|32004|31984|32001|31981|6
1711517400000|2024-03-27 05:30:00|32003.5|31983.5|32004|31984|32004|31984|32003.5|31983.5|2
1711517700000|2024-03-27 05:35:00|32003.5|31983.5|32016.5|31996.5|32017|31997|32002|31982|20
1711518000000|2024-03-27 05:40:00|32016|31996|32011.5|31991.5|32016.5|31996.5|32009.5|31989.5|21
1711518300000|2024-03-27 05:45:00|32012|31992|32014|31994|32014|31994|32011|31991|10
1711518600000|2024-03-27 05:50:00|32014.5|31994.5|32008|31988|32017.5|31997.5|32008|31988|20
1711518900000|2024-03-27 05:55:00|32008.5|31988.5|32015.5|31995.5|32015.5|31995.5|32007.5|31987.5|10
1711519200000|2024-03-27 06:00:00|32015|31995|32007.5|31987.5|32015|31995|32007|31987|17
1711519500000|2024-03-27 06:05:00|32007|31987|32004.5|31984.5|32007|31987|32001.5|31981.5|20
1711519800000|2024-03-27 06:10:00|32004|31984|32005|31985|32005|31985|31992.5|31972.5|43
1711520100000|2024-03-27 06:15:00|32006|31986|31997|31977|32008|31988|31996|31976|38
1711520400000|2024-03-27 06:20:00|31995.5|31975.5|31997|31977|32000.5|31980.5|31992|31972|48
1711520700000|2024-03-27 06:25:00|31998|31978|32004|31984|32004.5|31984.5|31998|31978|17
1711521000000|2024-03-27 06:30:00|32004.5|31984.5|32008.5|31988.5|32010|31990|32001.5|31981.5|37
1711521300000|2024-03-27 06:35:00|32009|31989|32008|31988|32011.5|31991.5|32007.5|31987.5|43
1711521600000|2024-03-27 06:40:00|32009|31989|32008|31988|32010|31990|32008|31988|12
1711521900000|2024-03-27 06:45:00|32008.5|31988.5|32007|31987|32008.5|31988.5|32006.5|31986.5|8
1711522200000|2024-03-27 06:50:00|32006.5|31986.5|31998|31978|32007|31987|31997.5|31977.5|28
1711522500000|2024-03-27 06:55:00|31997.5|31977.5|32003.5|31983.5|32004|31984|31997.5|31977.5|27
1711522800000|2024-03-27 07:00:00|32003|31983|32010|31990|32010.5|31990.5|32003|31983|9
1711523100000|2024-03-27 07:05:00|32010.5|31990.5|32022|32002|32023|32003|32010.5|31990.5|41
1711523400000|2024-03-27 07:10:00|32022.5|32002.5|32024.5|32004.5|32024.5|32004.5|32015.5|31995.5|38
1711523700000|2024-03-27 07:15:00|32025|32005|32026|32006|32028.5|32008.5|32025|32005|28
1711524000000|2024-03-27 07:20:00|32025|32005|32030.5|32010.5|32031.5|32011.5|32024|32004|20
1711524300000|2024-03-27 07:25:00|32030|32010|32016.5|31996.5|32037|32017|32016.5|31996.5|43
1711524600000|2024-03-27 07:30:00|32015.5|31995.5|32017.5|31997.5|32019|31999|32015|31995|21
1711524900000|2024-03-27 07:35:00|32017|31997|32021.5|32001.5|32029.5|32009.5|32017|31997|41
1711525200000|2024-03-27 07:40:00|32021|32001|32029.5|32009.5|32030|32010|32020|32000|45
1711525500000|2024-03-27 07:45:00|32030.5|32010.5|32030.5|32010.5|32033|32013|32029.5|32009.5|26
1711525800000|2024-03-27 07:50:00|32030|32010|32030|32010|32032.5|32012.5|32027.5|32007.5|22
1711526100000|2024-03-27 07:55:00|32030.5|32010.5|32028.5|32008.5|32031|32011|32027|32007|22
1711526400000|2024-03-27 08:00:00|32028|32008|32037.5|32017.5|32040|32020|32028|32008|68
1711526700000|2024-03-27 08:05:00|32038|32018|32050.5|32030.5|32052.5|32032.5|32038|32018|49
1711527000000|2024-03-27 08:10:00|32048|32028|32052.5|32032.5|32056|32036|32047|32027|42
1711527300000|2024-03-27 08:15:00|32052|32032|32074.5|32054.5|32076|32056|32047.5|32027.5|36
1711527600000|2024-03-27 08:20:00|32073.5|32053.5|32065|32045|32076|32056|32065|32045|84
1711527900000|2024-03-27 08:25:00|32065.5|32045.5|32065|32045|32065.5|32045.5|32057.5|32037.5|39
1711528200000|2024-03-27 08:30:00|32065.5|32045.5|32085|32065|32098|32078|32062|32042|82
1711528500000|2024-03-27 08:35:00|32085.5|32065.5|32107|32087|32107|32087|32077|32057|82
1711528800000|2024-03-27 08:40:00|32105|32085|32093|32073|32105|32085|32087.5|32067.5|45
1711529100000|2024-03-27 08:45:00|32093.5|32073.5|32094.5|32074.5|32097.5|32077.5|32092|32072|38
1711529400000|2024-03-27 08:50:00|32091|32071|32076|32056|32091|32071|32076|32056|20
1711529700000|2024-03-27 08:55:00|32076.5|32056.5|32078|32058|32080.5|32060.5|32067.5|32047.5|56
1711530000000|2024-03-27 09:00:00|32074.5|32054.5|32046.5|32026.5|32074.5|32054.5|32035.5|32015.5|77
1711530300000|2024-03-27 09:05:00|32045.5|32025.5|32064|32044|32066|32046|32044.5|32024.5|40
1711530600000|2024-03-27 09:10:00|32063.5|32043.5|32040.5|32020.5|32065.5|32045.5|32039.5|32019.5|57
1711530900000|2024-03-27 09:15:00|32040|32020|32006.5|31986.5|32040|32020|32001.5|31981.5|81
1711531200000|2024-03-27 09:20:00|32006|31986|32026.5|31991.5|32035|32003.5|32006|31986|61
1711531500000|2024-03-27 09:25:00|32025.5|31990.5|32035.5|32000.5|32035.5|32000.5|32007.5|31972.5|74
1711531800000|2024-03-27 09:30:00|32036|32001|32050.5|32015.5|32051.5|32016.5|32036|32001|48
1711532100000|2024-03-27 09:35:00|32051|32016|32037.5|32017.5|32052|32024.5|32037.5|32014|50
1711532400000|2024-03-27 09:40:00|32037|32017|32050.5|32030.5|32079|32044|32037|32017|133
1711532700000|2024-03-27 09:45:00|32051|32031|32068|32033|32068|32035.5|32051|32020.5|79
1711533000000|2024-03-27 09:50:00|32064.5|32029.5|32054|32034|32070|32035|32054|32026.5|51
1711533300000|2024-03-27 09:55:00|32054.5|32034.5|32050.5|32030.5|32054.5|32034.5|32050.5|32030.5|18
1711533600000|2024-03-27 10:00:00|32049.5|32029.5|32054.5|32034.5|32055.5|32035.5|32046.5|32026.5|24
1711533900000|2024-03-27 10:05:00|32054|32034|32052.5|32032.5|32054|32034|32050.5|32030.5|19
1711534200000|2024-03-27 10:10:00|32052|32032|32027.5|31992.5|32052|32032|32025.5|31992.5|81
1711534500000|2024-03-27 10:15:00|32027|31992|32009.5|31974.5|32027.5|31992.5|32009|31974|35
1711534800000|2024-03-27 10:20:00|32009|31974|32006.5|31986.5|32010|31987.5|32002.5|31974|24
1711535100000|2024-03-27 10:25:00|32007|31987|32011.5|31991.5|32012.5|31992.5|32007|31987|23
1711535400000|2024-03-27 10:30:00|32012|31992|32010|31990|32012|31992|32008.5|31988.5|15
1711535700000|2024-03-27 10:35:00|32009.5|31989.5|32005.5|31985.5|32009.5|31989.5|32004.5|31984.5|14
1711536000000|2024-03-27 10:40:00|32006|31986|32008.5|31988.5|32008.5|31988.5|32006|31986|16
1711536300000|2024-03-27 10:45:00|32008|31988|32005.5|31985.5|32011|31991|32005.5|31985.5|18
1711536900000|2024-03-27 10:55:00|32006|31986|32017.5|31982.5|32018.5|31988.5|32005.5|31982.5|14
1711537200000|2024-03-27 11:00:00|32018|31983|32016.5|31981.5|32018|31983|32015.5|31980.5|19
1711537500000|2024-03-27 11:05:00|32016|31981|32021.5|31986.5|32024|31989|32015.5|31980.5|16
1711537800000|2024-03-27 11:10:00|32022|31987|32013.5|31993.5|32022|31994|32013|31987|7
1711538400000|2024-03-27 11:20:00|32013|31993|32013|31993|32014.5|31994.5|32013|31993|9
1711538700000|2024-03-27 11:25:00|32013.5|31993.5|32008|31988|32014|31994|32008|31988|18
1711539000000|2024-03-27 11:30:00|32007.5|31987.5|32010.5|31990.5|32010.5|31990.5|32007.5|31987.5|11
1711539300000|2024-03-27 11:35:00|32010|31990|32012.5|31992.5|32012.5|31992.5|32009.5|31989.5|12
1711539600000|2024-03-27 11:40:00|32013|31993|32014|31994|32014.5|31994.5|32013|31993|5
1711540200000|2024-03-27 11:50:00|32014.5|31994.5|32014|31994|32014.5|31994.5|32014|31994|2
1711540500000|2024-03-27 11:55:00|32015|31995|32016|31996|32016|31996|32015|31995|7
1711540800000|2024-03-27 12:00:00|32015.5|31995.5|32016|31996|32016|31996|32014.5|31994.5|6
1711541100000|2024-03-27 12:05:00|32015.5|31995.5|32016.5|31996.5|32017|31997|32015.5|31995.5|6
1711541400000|2024-03-27 12:10:00|32017|31997|32017|31997|32017|31997|32016|31996|7
1711541700000|2024-03-27 12:15:00|32016.5|31996.5|32028|32008|32028|32008|32016.5|31996.5|17
1711542000000|2024-03-27 12:20:00|32027.5|32007.5|32022.5|32002.5|32035.5|32009|32022.5|31996|23
1711542300000|2024-03-27 12:25:00|32022|32002|32021.5|32001.5|32023|32003|32020.5|32000.5|21
1711542600000|2024-03-27 12:30:00|32021|32001|32020|32000|32021|32001|32020|32000|4
1711542900000|2024-03-27 12:35:00|32019.5|31999.5|32018.5|31998.5|32020.5|32000.5|32016.5|31996.5|17
1711543200000|2024-03-27 12:40:00|32019|31999|32021.5|32001.5|32021.5|32001.5|32019|31999|8
1711543500000|2024-03-27 12:45:00|32021|32001|32022.5|32002.5|32022.5|32002.5|32021|32001|8
1711543800000|2024-03-27 12:50:00|32022|32002|32025|32005|32026|32006|32021|32001|16
1711544100000|2024-03-27 12:55:00|32024.5|32004.5|32026|32006|32026|32006|32024|32004|10
1711544400000|2024-03-27 13:00:00|32026.5|32006.5|32028|32008|32028.5|32008.5|32025.5|32005.5|20
1711544700000|2024-03-27 13:05:00|32027.5|32007.5|32034|32014|32034|32014|32027.5|32007.5|37
1711545000000|2024-03-27 13:10:00|32033.5|32013.5|32034|32014|32034.5|32014.5|32033|32013|8
1711545300000|2024-03-27 13:15:00|32034.5|32014.5|32031.5|32011.5|32034.5|32014.5|32031.5|32011.5|8
1711545600000|2024-03-27 13:20:00|32032|32012|32031.5|32011.5|32032|32012|32031.5|32011.5|2
1711545900000|2024-03-27 13:25:00|32031|32011|32032.5|32012.5|32032.5|32012.5|32030.5|32010.5|4
1711546200000|2024-03-27 13:30:00|32033|32013|32035.5|32015.5|32036|32016|32033|32013|12
1711546500000|2024-03-27 13:35:00|32034.5|32014.5|32034.5|32014.5|32035|32015|32032.5|32012.5|18
1711546800000|2024-03-27 13:40:00|32035|32015|32035|32015|32043|32023|32033.5|32013.5|27
1711547100000|2024-03-27 13:45:00|32034.5|32014.5|32030.5|32010.5|32035|32015|32029|32009|18
1711547400000|2024-03-27 13:50:00|32030|32010|32019|31999|32032.5|32012.5|32014|31994|35
1711547700000|2024-03-27 13:55:00|32018.5|31998.5|32008|31988|32021.5|31999|32007.5|31986.5|32
1711548000000|2024-03-27 14:00:00|32008.5|31988.5|32021|32001|32023|32003|32003|31983|65
1711548300000|2024-03-27 14:05:00|32022|32002|32020.5|32000.5|32023|32003|32018|31998|21
1711548600000|2024-03-27 14:10:00|32020|32000|32024|32004|32024.5|32004.5|32019|31999|31
1711548900000|2024-03-27 14:15:00|32024.5|32004.5|32024|32004|32024.5|32004.5|32023|32003|12
1711549200000|2024-03-27 14:20:00|32023.5|32003.5|32028.5|32008.5|32031.5|32011.5|32023|32003|26
1711549500000|2024-03-27 14:25:00|32028|32008|32023|32003|32028|32008|32020|32000|44
1711549800000|2024-03-27 14:30:00|32022.5|32002.5|32024|32004|32024.5|32004.5|32019|31999|39
1711550100000|2024-03-27 14:35:00|32023.5|32003.5|32019.5|31999.5|32023.5|32003.5|32017.5|31997.5|34
1711550400000|2024-03-27 14:40:00|32020|32000|32019.5|31999.5|32020|32000|32009|31989|30
1711550700000|2024-03-27 14:45:00|32020|32000|32017|31997|32023.5|32003.5|32015|31995|29
1711551000000|2024-03-27 14:50:00|32016.5|31996.5|32014.5|31994.5|32022|32002|32014.5|31994.5|26
1711551300000|2024-03-27 14:55:00|32014|31994|32010.5|31990.5|32017.5|31997.5|32009|31989|23
1711551600000|2024-03-27 15:00:00|32010|31990|32010|31990|32010.5|31990.5|32008|31988|8
1711551900000|2024-03-27 15:05:00|32009.5|31989.5|32012|31992|32016|31996|32008.5|31988.5|11
1711552200000|2024-03-27 15:10:00|32011.5|31991.5|32007.5|31987.5|32011.5|31991.5|32007|31987|13
1711552800000|2024-03-27 15:20:00|32007|31987|32006.5|31986.5|32007|31987|32006.5|31986.5|2
1711553100000|2024-03-27 15:25:00|32006|31986|31998|31978|32006|31986|31998|31978|4
1711553400000|2024-03-27 15:30:00|31997.5|31977.5|32005|31985|32005|31985|31997.5|31977.5|8
1711553700000|2024-03-27 15:35:00|32006|31986|32005|31985|32007.5|31987.5|32002.5|31982.5|16
1711554000000|2024-03-27 15:40:00|32004|31984|32003|31983|32004|31984|32002.5|31982.5|5
1711554300000|2024-03-27 15:45:00|32003.5|31983.5|32005|31985|32005.5|31985.5|31998|31978|12
1711554600000|2024-03-27 15:50:00|32005.5|31985.5|32007|31987|32010|31990|32005|31985|22
1711554900000|2024-03-27 15:55:00|32006.5|31986.5|32011.5|31991.5|32013|31993|32006.5|31986.5|31
1711555200000|2024-03-27 16:00:00|32011|31991|32010.5|31990.5|32011|31991|32010|31990|8
1711555500000|2024-03-27 16:05:00|32010|31990|32011|31991|32011.5|31991.5|32009.5|31989.5|9
1711555800000|2024-03-27 16:10:00|32011.5|31991.5|32011|31991|32011.5|31991.5|32011|31991|2
1711556100000|2024-03-27 16:15:00|32011.5|31991.5|32014|31994|32014|31994|32011.5|31991.5|4
1711556400000|2024-03-27 16:20:00|32013.5|31993.5|32018|31998|32019.5|31999.5|32013.5|31993.5|41
1711556700000|2024-03-27 16:25:00|32017.5|31997.5|32010|31990|32017.5|31997.5|32010|31990|11
1711557000000|2024-03-27 16:30:00|32009.5|31989.5|32012|31992|32012|31992|32009|31989|6
1711557300000|2024-03-27 16:35:00|32012.5|31992.5|32015.5|31995.5|32017|31997|32012.5|31992.5|12
1711557600000|2024-03-27 16:40:00|32015|31995|32014|31994|32015.5|31995.5|32014|31994|7
1711557900000|2024-03-27 16:45:00|32013.5|31993.5|32010.5|31990.5|32013.5|31993.5|32010|31990|12
1711558200000|2024-03-27 16:50:00|32011|31991|32005.5|31985.5|32011|31991|32005.5|31985.5|10
1711558500000|2024-03-27 16:55:00|32006|31986|32008.5|31988.5|32008.5|31988.5|32006|31986|13
1711558800000|2024-03-27 17:00:00|32008|31988|32007.5|31987.5|32015|31995|32007|31987|42
1711559100000|2024-03-27 17:05:00|32008|31988|32013.5|31993.5|32013.5|31993.5|32007.5|31987.5|18
1711559400000|2024-03-27 17:10:00|32014|31994|32013|31993|32014|31994|32013|31993|15
1711559700000|2024-03-27 17:15:00|32013.5|31993.5|32015.5|31995.5|32016|31996|32013.5|31993.5|4
1711560000000|2024-03-27 17:20:00|32016|31996|32014|31994|32016|31996|32014|31994|8
1711560600000|2024-03-27 17:30:00|32013.5|31993.5|32013|31993|32013.5|31993.5|32013|31993|2
1711560900000|2024-03-27 17:35:00|32012|31992|32013|31993|32013|31993|32012|31992|3
1711561200000|2024-03-27 17:40:00|32012.5|31992.5|32012.5|31992.5|32019|31999|32012.5|31992.5|23
1711561500000|2024-03-27 17:45:00|32011.5|31991.5|32009.5|31989.5|32011.5|31991.5|32009|31989|12
1711561800000|2024-03-27 17:50:00|32010.5|31990.5|32013.5|31993.5|32013.5|31993.5|32010|31990|14
1711562100000|2024-03-27 17:55:00|32013|31993|32013|31993|32013.5|31993.5|32012.5|31992.5|9
1711562400000|2024-03-27 18:00:00|32012.5|31992.5|32013|31993|32013|31993|32012.5|31992.5|14
1711562700000|2024-03-27 18:05:00|32012.5|31992.5|32014|31994|32014|31994|32012.5|31992.5|6
1711563300000|2024-03-27 18:15:00|32014.5|31994.5|32015|31995|32015.5|31995.5|32014.5|31994.5|4
1711563900000|2024-03-27 18:25:00|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|1
1711564200000|2024-03-27 18:30:00|32015|31995|32015.5|31995.5|32015.5|31995.5|32015|31995|2
1711564500000|2024-03-27 18:35:00|32016|31996|32016|31996|32016|31996|32016|31996|1
1711564800000|2024-03-27 18:40:00|32015.5|31995.5|32016|31996|32016|31996|32015|31995|4
1711565400000|2024-03-27 18:50:00|32015.5|31995.5|32016|31996|32016|31996|32015|31995|12
1711565700000|2024-03-27 18:55:00|32015.5|31995.5|32016|31996|32016|31996|32015|31995|12
1711566000000|2024-03-27 19:00:00|32016.5|31996.5|32016|31996|32016.5|31996.5|32015|31995|10
1711566300000|2024-03-27 19:05:00|32015.5|31995.5|32015.5|31995.5|32016|31996|32015|31995|5
1711566600000|2024-03-27 19:10:00|32015|31995|32014|31994|32015|31995|32013|31993|9
1711566900000|2024-03-27 19:15:00|32014.5|31994.5|32006|31986|32016.5|31996.5|32006|31986|20
1711567200000|2024-03-27 19:20:00|32006.5|31986.5|32009.5|31989.5|32015.5|31995.5|32006.5|31986.5|24
1711567500000|2024-03-27 19:25:00|32009|31989|32009.5|31989.5|32010|31990|32005|31985|24
1711567800000|2024-03-27 19:30:00|32009|31989|32007.5|31987.5|32009.5|31989.5|32005.5|31985.5|16
1711568100000|2024-03-27 19:35:00|32008|31988|32006.5|31986.5|32008.5|31988.5|32005.5|31985.5|13
1711568400000|2024-03-27 19:40:00|32007|31987|32002|31982|32007.5|31987.5|31999|31979|26
1711568700000|2024-03-27 19:45:00|32001.5|31981.5|32001|31981|32003|31983|31999|31979|56
1711569000000|2024-03-27 19:50:00|32000.5|31980.5|32000|31980|32000.5|31980.5|31998.5|31978.5|12
1711569300000|2024-03-27 19:55:00|32004|31984|32000.5|31980.5|32004|31984|32000.5|31980.5|15
1711591200000|2024-03-28 02:00:00|32036|32016|32035.5|32015.5|32037|32017|32034|32014|21
1711591500000|2024-03-28 02:05:00|32036|32016|32028|32008|32036.5|32016.5|32027.5|32007.5|26
1711591800000|2024-03-28 02:10:00|32028.5|32008.5|32011|31991|32028.5|32008.5|32007|31987|52
1711592100000|2024-03-28 02:15:00|32010.5|31990.5|31990.5|31970.5|32010.5|31990.5|31990|31970|64
1711592400000|2024-03-28 02:20:00|31991|31971|31981|31961|31991|31971|31980|31960|39
1711592700000|2024-03-28 02:25:00|31977.5|31957.5|31984.5|31964.5|31986|31966|31976.5|31956.5|32
1711593000000|2024-03-28 02:30:00|31984|31964|31996|31976|31997|31977|31983.5|31963.5|46
1711593300000|2024-03-28 02:35:00|31995.5|31975.5|31993.5|31973.5|32001.5|31981.5|31989.5|31969.5|42
1711593600000|2024-03-28 02:40:00|31993|31973|31994|31974|31994|31974|31992.5|31972.5|6
1711593900000|2024-03-28 02:45:00|31994.5|31974.5|32004.5|31984.5|32010|31990|31994.5|31974.5|70
1711594200000|2024-03-28 02:50:00|32005|31985|31995|31975|32005|31985|31994.5|31974.5|43
1711594500000|2024-03-28 02:55:00|31994.5|31974.5|31992.5|31972.5|31995|31975|31992.5|31972.5|18
1711594800000|2024-03-28 03:00:00|31991.5|31971.5|31987.5|31967.5|31991.5|31971.5|31982.5|31962.5|43
1711595100000|2024-03-28 03:05:00|31986.5|31966.5|31985.5|31965.5|31987.5|31967.5|31985.5|31965.5|9
1711595400000|2024-03-28 03:10:00|31986|31966|31982.5|31962.5|31986|31966|31982.5|31962.5|9
1711595700000|2024-03-28 03:15:00|31982|31962|31980|31960|31982|31962|31973.5|31953.5|13
1711596000000|2024-03-28 03:20:00|31980.5|31960.5|31980|31960|31981|31961|31977.5|31957.5|27
1711596300000|2024-03-28 03:25:00|31981|31961|31957.5|31937.5|31982|31962|31957.5|31937.5|31
1711596600000|2024-03-28 03:30:00|31958|31938|31951.5|31931.5|31958|31938|31949|31929|36
1711596900000|2024-03-28 03:35:00|31952|31932|31966|31946|31966.5|31946.5|31951.5|31931.5|19
1711597200000|2024-03-28 03:40:00|31969|31949|31967|31947|31969|31949|31966|31946|11
1711597500000|2024-03-28 03:45:00|31967.5|31947.5|31968|31948|31968.5|31948.5|31966|31946|11
1711597800000|2024-03-28 03:50:00|31968.5|31948.5|31964|31944|31968.5|31948.5|31963|31943|29
1711598100000|2024-03-28 03:55:00|31964.5|31944.5|31973|31953|31973.5|31953.5|31964.5|31944.5|19
1711598400000|2024-03-28 04:00:00|31973.5|31953.5|31972.5|31952.5|31975|31955|31972.5|31952.5|12
1711598700000|2024-03-28 04:05:00|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|31973.5|31953.5|1
1711599000000|2024-03-28 04:10:00|31974|31954|31972.5|31952.5|31974|31954|31972|31952|13
1711599300000|2024-03-28 04:15:00|31972|31952|31970|31950|31973|31953|31969.5|31949.5|16
1711599600000|2024-03-28 04:20:00|31970.5|31950.5|31970|31950|31971|31951|31969.5|31949.5|15
1711599900000|2024-03-28 04:25:00|31969.5|31949.5|31964.5|31944.5|31970|31950|31963.5|31943.5|7
1711600200000|2024-03-28 04:30:00|31964|31944|31966|31946|31967.5|31947.5|31964|31944|19
1711600500000|2024-03-28 04:35:00|31966.5|31946.5|31966.5|31946.5|31967|31947|31964.5|31944.5|10
1711600800000|2024-03-28 04:40:00|31967|31947|31966.5|31946.5|31967.5|31947.5|31966.5|31946.5|12
1711601100000|2024-03-28 04:45:00|31966|31946|31960.5|31940.5|31966.5|31946.5|31960|31940|25
1711601400000|2024-03-28 04:50:00|31961|31941|31961.5|31941.5|31962.5|31942.5|31954|31934|21
1711601700000|2024-03-28 04:55:00|31961|31941|31951.5|31931.5|31961.5|31941.5|31950|31930|27
1711602000000|2024-03-28 05:00:00|31952|31932|31941.5|31921.5|31955|31935|31941.5|31921.5|39
1711602300000|2024-03-28 05:05:00|31942|31922|31943.5|31923.5|31945.5|31925.5|31941|31921|26
1711602600000|2024-03-28 05:10:00|31943|31923|31941|31921|31943|31923|31941|31921|14
1711602900000|2024-03-28 05:15:00|31940.5|31920.5|31931|31911|31940.5|31920.5|31921.5|31901.5|24
1711603200000|2024-03-28 05:20:00|31931.5|31911.5|31930.5|31910.5|31934.5|31914.5|31930.5|31910.5|9
1711603500000|2024-03-28 05:25:00|31930|31910|31928.5|31908.5|31931|31911|31928|31908|10
1711603800000|2024-03-28 05:30:00|31928|31908|31924.5|31904.5|31928|31908|31924|31904|20
1711604100000|2024-03-28 05:35:00|31923|31903|31918.5|31898.5|31923|31903|31915.5|31895.5|17
1711604400000|2024-03-28 05:40:00|31918|31898|31909|31889|31919.5|31899.5|31893.5|31873.5|58
1711604700000|2024-03-28 05:45:00|31911|31891|31919.5|31884.5|31922.5|31895|31911|31884.5|24
1711605000000|2024-03-28 05:50:00|31920|31885|31931.5|31911.5|31932.5|31912.5|31909|31879|69
1711605300000|2024-03-28 05:55:00|31931|31911|31947.5|31927.5|31954|31934|31931|31911|69
1711605600000|2024-03-28 06:00:00|31948|31928|31950.5|31930.5|31951|31931|31946.5|31926.5|20
1711605900000|2024-03-28 06:05:00|31950|31930|31959|31939|31960|31940|31948.5|31928.5|42
1711606200000|2024-03-28 06:10:00|31962|31942|31974|31954|31976.5|31956.5|31962|31942|44
1711606500000|2024-03-28 06:15:00|31973|31953|31967.5|31947.5|31973|31953|31963.5|31943.5|22
1711606800000|2024-03-28 06:20:00|31967|31947|31965|31945|31967|31947|31962|31942|14
1711607100000|2024-03-28 06:25:00|31964|31944|31965|31945|31967|31947|31958|31938|37
1711607400000|2024-03-28 06:30:00|31965.5|31945.5|31970.5|31950.5|31972|31952|31965.5|31945.5|31
1711607700000|2024-03-28 06:35:00|31970|31950|31960.5|31940.5|31970|31950|31958.5|31938.5|27
1711608000000|2024-03-28 06:40:00|31960|31940|31965|31945|31965.5|31945.5|31959|31939|20
1711608300000|2024-03-28 06:45:00|31966|31946|31963.5|31943.5|31967|31947|31963.5|31943.5|11
1711608600000|2024-03-28 06:50:00|31964|31944|31956.5|31936.5|31968|31948|31956.5|31936.5|31
1711608900000|2024-03-28 06:55:00|31958.5|31938.5|31972.5|31952.5|31973|31953|31958.5|31938.5|32
1711609200000|2024-03-28 07:00:00|31973|31953|31973|31953|31973|31953|31971|31951|26
1711609500000|2024-03-28 07:05:00|31972|31952|31971.5|31951.5|31972.5|31952.5|31970.5|31950.5|8
1711609800000|2024-03-28 07:10:00|31972|31952|31985.5|31965.5|31985.5|31965.5|31971.5|31951.5|23
1711610100000|2024-03-28 07:15:00|31986.5|31966.5|31982|31962|31987|31967|31982|31962|19
1711610400000|2024-03-28 07:20:00|31982.5|31962.5|31980.5|31960.5|31982.5|31962.5|31975.5|31955.5|21
1711610700000|2024-03-28 07:25:00|31981|31961|31978.5|31958.5|31981|31961|31976.5|31956.5|18
1711611000000|2024-03-28 07:30:00|31979.5|31959.5|31975|31955|31980.5|31960.5|31970.5|31950.5|21
1711611300000|2024-03-28 07:35:00|31974|31954|31974|31954|31974|31954|31971|31951|12
1711611600000|2024-03-28 07:40:00|31974.5|31954.5|31975|31955|31975.5|31955.5|31974.5|31954.5|6
1711611900000|2024-03-28 07:45:00|31975.5|31955.5|31978.5|31958.5|31978.5|31958.5|31974|31954|19
1711612200000|2024-03-28 07:50:00|31981|31961|31978.5|31958.5|31983|31963|31977.5|31957.5|28
1711612500000|2024-03-28 07:55:00|31979|31959|31979.5|31959.5|31982.5|31962.5|31979|31959|17
1711612800000|2024-03-28 08:00:00|31979|31959|31985|31965|31985|31965|31979|31959|29
1711613100000|2024-03-28 08:05:00|31987|31967|31990|31970|31991.5|31971.5|31987|31967|37
1711613400000|2024-03-28 08:10:00|31990.5|31970.5|31996.5|31976.5|31996.5|31976.5|31990.5|31970.5|23
1711613700000|2024-03-28 08:15:00|31995.5|31975.5|32006|31986|32006|31986|31993|31973|26
1711614000000|2024-03-28 08:20:00|32005.5|31985.5|31998.5|31978.5|32010|31990|31998.5|31978.5|21
1711614300000|2024-03-28 08:25:00|31998|31978|32002.5|31982.5|32002.5|31982.5|31997.5|31977.5|18
1711614600000|2024-03-28 08:30:00|32002|31982|32007|31987|32007|31987|32001.5|31981.5|22
1711614900000|2024-03-28 08:35:00|32006.5|31986.5|32005.5|31985.5|32007|31987|32004|31984|21
1711615200000|2024-03-28 08:40:00|32005|31985|32004|31984|32005|31985|32003.5|31983.5|16
1711615500000|2024-03-28 08:45:00|32004.5|31984.5|32005|31985|32005.5|31985.5|32004|31984|14
1711615800000|2024-03-28 08:50:00|32005.5|31985.5|32002|31982|32007.5|31987.5|32002|31982|18
1711616100000|2024-03-28 08:55:00|32002.5|31982.5|32007|31987|32008|31988|32002|31982|22
1711616400000|2024-03-28 09:00:00|32007.5|31987.5|32025|32005|32025.5|32005.5|32007.5|31987.5|41
1711616700000|2024-03-28 09:05:00|32025.5|32005.5|32025|32005|32027.5|32007.5|32023.5|32003.5|32
1711617000000|2024-03-28 09:10:00|32025.5|32005.5|32026.5|32006.5|32028|32008|32025.5|32005.5|13
1711617300000|2024-03-28 09:15:00|32027|32007|32046|32026|32047.5|32027.5|32027|32007|28
1711617600000|2024-03-28 09:20:00|32045.5|32025.5|32046|32026|32046|32026|32044|32024|15
1711617900000|2024-03-28 09:25:00|32045.5|32025.5|32045.5|32025.5|32046.5|32026.5|32042|32022|21
1711618200000|2024-03-28 09:30:00|32046|32026|32046.5|32026.5|32047|32027|32045|32025|10
1711618500000|2024-03-28 09:35:00|32047.5|32027.5|32045|32025|32047.5|32027.5|32044|32024|25
1711618800000|2024-03-28 09:40:00|32044.5|32024.5|32044|32024|32044.5|32024.5|32043|32023|9
1711619100000|2024-03-28 09:45:00|32044.5|32024.5|32045.5|32025.5|32045.5|32025.5|32044|32024|9
1711619400000|2024-03-28 09:50:00|32046|32026|32046|32026|32046.5|32026.5|32046|32026|3
1711619700000|2024-03-28 09:55:00|32046.5|32026.5|32063.5|32043.5|32065.5|32045.5|32046.5|32026.5|41
1711620000000|2024-03-28 10:00:00|32063|32043|32057|32037|32063|32043|32053.5|32033.5|16
1711620300000|2024-03-28 10:05:00|32057.5|32037.5|32055|32035|32057.5|32037.5|32055|32035|13
1711620600000|2024-03-28 10:10:00|32055.5|32035.5|32041|32006|32056|32036|32028|32006|39
1711620900000|2024-03-28 10:15:00|32041.5|32006.5|32034.5|31999.5|32042|32007|32034|31999|30
1711621200000|2024-03-28 10:20:00|32035.5|32000.5|32031.5|31996.5|32037|32002|32031.5|31996.5|17
1711621500000|2024-03-28 10:25:00|32032|31997|32001|31966|32032|31997|32001|31966|60
1711621800000|2024-03-28 10:30:00|32001.5|31966.5|31981|31961|32008.5|31980|31976|31945|63
1711622100000|2024-03-28 10:35:00|31980.5|31960.5|31985|31965|31992|31965|31980.5|31953|15
1711622400000|2024-03-28 10:40:00|31984.5|31964.5|31984|31964|31984.5|31964.5|31984|31964|2
1711622700000|2024-03-28 10:45:00|31983|31963|31997.5|31977.5|31997.5|31977.5|31982.5|31962.5|18
1711623000000|2024-03-28 10:50:00|31997|31977|32005.5|31985.5|32005.5|31985.5|31997|31977|23
1711623300000|2024-03-28 10:55:00|32006|31986|32016|31981|32024.5|31999|32005|31975.5|50
1711623600000|2024-03-28 11:00:00|32016.5|31981.5|32016|31981|32017.5|31982.5|32015.5|31980.5|38
1711623900000|2024-03-28 11:05:00|32016.5|31981.5|32013|31978|32017|31982|32012.5|31977.5|16
1711624200000|2024-03-28 11:10:00|32013.5|31978.5|32014.5|31979.5|32014.5|31979.5|32013.5|31978.5|3
1711624500000|2024-03-28 11:15:00|32015|31980|32010.5|31975.5|32015|31980|32010.5|31975.5|10
1711624800000|2024-03-28 11:20:00|32011|31976|32001.5|31981.5|32011|31983|32001.5|31976|11
1711625100000|2024-03-28 11:25:00|32002|31982|31988.5|31968.5|32004.5|31984.5|31985.5|31965.5|30
1711625400000|2024-03-28 11:30:00|31989|31969|32006|31986|32006|31986|31989|31969|16
1711625700000|2024-03-28 11:35:00|32005|31985|31999.5|31979.5|32005.5|31985.5|31990.5|31970.5|26
1711626000000|2024-03-28 11:40:00|31999|31979|32005|31985|32005|31985|31999|31979|4
1711626300000|2024-03-28 11:45:00|32005.5|31985.5|32011|31991|32011|31991|32005|31985|10
1711626600000|2024-03-28 11:50:00|32010.5|31990.5|32002.5|31982.5|32010.5|31990.5|31997.5|31977.5|12
1711626900000|2024-03-28 11:55:00|32002|31982|32000.5|31980.5|32003|31983|32000.5|31980.5|16
1711627200000|2024-03-28 12:00:00|32001|31981|31997.5|31977.5|32001|31981|31997|31977|15
1711627500000|2024-03-28 12:05:00|31997|31977|31996|31976|31997.5|31977.5|31991|31956|13
1711627800000|2024-03-28 12:10:00|31995.5|31975.5|31999|31979|31999.5|31979.5|31994.5|31974.5|13
1711628100000|2024-03-28 12:15:00|32001.5|31981.5|32004|31984|32004.5|31984.5|32001.5|31981.5|4
1711628400000|2024-03-28 12:20:00|32004.5|31984.5|32010|31990|32010|31990|32004|31984|6
1711628700000|2024-03-28 12:25:00|32026|31991|32015.5|31980.5|32026|31998.5|32009.5|31979.5|34
1711629000000|2024-03-28 12:30:00|32016|31981|32005|31985|32033.5|31991.5|32005|31977|53
1711629300000|2024-03-28 12:35:00|32005.5|31985.5|31996.5|31976.5|32007|31987|31996.5|31976.5|21
1711629600000|2024-03-28 12:40:00|31997|31977|32010|31975|32010.5|31977|31990|31962.5|16
1711629900000|2024-03-28 12:45:00|32003|31983|32012.5|31977.5|32013|31983|32003|31977|10
1711630200000|2024-03-28 12:50:00|32012|31977|32010|31975|32012|31977|32009.5|31974.5|6
1711630500000|2024-03-28 12:55:00|32009.5|31974.5|31981|31961|32010|31981|31981|31961|38
1711630800000|2024-03-28 13:00:00|31979.5|31959.5|31984.5|31949.5|31989.5|31959.5|31976|31948.5|34
1711631100000|2024-03-28 13:05:00|31984|31949|31977|31957|31985.5|31957|31976.5|31949|20
1711631400000|2024-03-28 13:10:00|31976.5|31956.5|31978.5|31958.5|31978.5|31958.5|31976.5|31956.5|15
1711631700000|2024-03-28 13:15:00|31978|31958|31978.5|31958.5|31978.5|31958.5|31978|31958|6
1711632000000|2024-03-28 13:20:00|31981|31961|31987|31967|31987|31967|31979|31959|19
1711632300000|2024-03-28 13:25:00|31986.5|31966.5|31977.5|31957.5|31986.5|31966.5|31974|31954|25
1711632600000|2024-03-28 13:30:00|31986|31951|31976|31956|31986|31956|31976|31949|5
1711632900000|2024-03-28 13:35:00|31974.5|31954.5|31983.5|31948.5|31984.5|31954.5|31970.5|31945|16
1711633200000|2024-03-28 13:40:00|31984|31949|31987.5|31945.5|31987.5|31958.5|31972|31935|24
1711633500000|2024-03-28 13:45:00|31987|31945|31984|31949|32000|31960|31973|31945|45
1711633800000|2024-03-28 13:50:00|31983.5|31948.5|31966.5|31946.5|31984|31956|31966.5|31946.5|24
1711634100000|2024-03-28 13:55:00|31967|31947|31978|31936|31979|31948|31964|31928|32
1711634400000|2024-03-28 14:00:00|31978.5|31936.5|31969.5|31949.5|31983.5|31950|31959|31934|22
1711634700000|2024-03-28 14:05:00|31968.5|31948.5|31965.5|31945.5|31968.5|31948.5|31963.5|31943.5|4
1711635000000|2024-03-28 14:10:00|31966|31946|31963.5|31943.5|31983.5|31949.5|31959.5|31939.5|27
1711635300000|2024-03-28 14:15:00|31963|31943|31966.5|31946.5|31967|31947|31963|31943|13
1711635600000|2024-03-28 14:20:00|31966|31946|31966|31946|31967|31947|31965.5|31945.5|6
1711635900000|2024-03-28 14:25:00|31965.5|31945.5|31969|31949|31969|31949|31965.5|31945.5|8
1711636200000|2024-03-28 14:30:00|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|31967.5|31947.5|1
1711636800000|2024-03-28 14:40:00|31968|31948|31967.5|31947.5|31968.5|31948.5|31963|31943|19
1711637100000|2024-03-28 14:45:00|31967|31947|31965|31945|31975|31947.5|31962.5|31939.5|20
1711637400000|2024-03-28 14:50:00|31964.5|31944.5|31962.5|31942.5|31964.5|31944.5|31962.5|31942.5|6
1711637700000|2024-03-28 14:55:00|31963|31943|31962.5|31942.5|31963|31943|31962|31942|4
1711638000000|2024-03-28 15:00:00|31965|31945|31965|31945|31965.5|31945.5|31964.5|31944.5|9
1711638300000|2024-03-28 15:05:00|31965.5|31945.5|31962.5|31942.5|31966.5|31946.5|31962|31942|11
1711638600000|2024-03-28 15:10:00|31963|31943|31965|31945|31966|31946|31963|31943|14
1711638900000|2024-03-28 15:15:00|31965.5|31945.5|31962.5|31942.5|31965.5|31945.5|31962|31942|9
1711639200000|2024-03-28 15:20:00|31963|31943|31955|31935|31963|31943|31954.5|31934.5|21
1711639500000|2024-03-28 15:25:00|31966.5|31931.5|31959|31939|31966.5|31939.5|31957.5|31931.5|11
1711639800000|2024-03-28 15:30:00|31958.5|31938.5|31958.5|31938.5|31958.5|31938.5|31958|31938|5
1711640100000|2024-03-28 15:35:00|31958|31938|31954|31934|31958.5|31938.5|31954|31934|10
1711640400000|2024-03-28 15:40:00|31954.5|31934.5|31956|31936|31956|31936|31954|31934|14
1711640700000|2024-03-28 15:45:00|31956.5|31936.5|31960|31940|31961.5|31941.5|31956|31936|14
1711641000000|2024-03-28 15:50:00|31959.5|31939.5|31957.5|31937.5|31965|31940|31957.5|31930|5
1711641300000|2024-03-28 15:55:00|31958|31938|31955|31935|31958|31938|31955|31935|8
1711641600000|2024-03-28 16:00:00|31956|31936|31958|31938|31966|31938|31952|31927.5|20
1711641900000|2024-03-28 16:05:00|31958.5|31938.5|31960|31940|31961|31941|31957.5|31937.5|17
1711642200000|2024-03-28 16:10:00|31959.5|31939.5|31957.5|31937.5|31960|31940|31957.5|31937.5|8
1711642500000|2024-03-28 16:15:00|31958.5|31938.5|31960|31940|31960|31940|31958|31938|8
1711642800000|2024-03-28 16:20:00|31960.5|31940.5|31960|31940|31960.5|31940.5|31959.5|31939.5|8
1711643100000|2024-03-28 16:25:00|31958.5|31938.5|31963.5|31943.5|31966|31946|31955.5|31935.5|17
1711643400000|2024-03-28 16:30:00|31963|31943|31961|31941|31963.5|31943.5|31960.5|31940.5|6
1711643700000|2024-03-28 16:35:00|31965|31945|31966|31946|31966|31946|31963|31943|13
1711644000000|2024-03-28 16:40:00|31968|31948|31965.5|31945.5|31968.5|31948.5|31965.5|31945.5|8
1711644300000|2024-03-28 16:45:00|31966|31946|31965.5|31945.5|31966|31946|31965.5|31945.5|4
1711644600000|2024-03-28 16:50:00|31964|31944|31964|31944|31964.5|31944.5|31964|31944|3
1711644900000|2024-03-28 16:55:00|31964.5|31944.5|31964|31944|31964.5|31944.5|31964|31944|2
1711645200000|2024-03-28 17:00:00|31964.5|31944.5|31964|31944|31964.5|31944.5|31964|31944|6
1711645500000|2024-03-28 17:05:00|31964.5|31944.5|31969|31934|31969|31944.5|31964|31934|3
1711645800000|2024-03-28 17:10:00|31969.5|31934.5|31969|31934|31969.5|31934.5|31969|31934|2
1711646100000|2024-03-28 17:15:00|31969.5|31934.5|31969|31934|31969.5|31934.5|31969|31934|22
1711646400000|2024-03-28 17:20:00|31969.5|31934.5|31968.5|31948.5|31974|31950.5|31968.5|31934|20
1711646700000|2024-03-28 17:25:00|31969.5|31949.5|31968|31948|31969.5|31949.5|31968|31948|6
1711647000000|2024-03-28 17:30:00|31970.5|31950.5|31981|31946|31981|31958.5|31970.5|31944|40
1711647300000|2024-03-28 17:35:00|31979.5|31944.5|31982.5|31947.5|31982.5|31947.5|31979|31944|3
1711647600000|2024-03-28 17:40:00|31982|31947|31982.5|31947.5|31983|31948|31982|31947|16
1711647900000|2024-03-28 17:45:00|31982|31947|31982.5|31947.5|31983|31948|31982|31947|20
1711648200000|2024-03-28 17:50:00|31983|31948|31985|31950|31985.5|31958.5|31975|31947.5|15
1711648500000|2024-03-28 17:55:00|31985.5|31950.5|31985|31950|31985.5|31958|31977|31949.5|36
1711649100000|2024-03-28 18:05:00|31985.5|31950.5|31985|31950|31985.5|31950.5|31985|31950|2
1711650000000|2024-03-28 18:20:00|31982|31962|31989|31954|31989.5|31962|31981.5|31954|7
1711650300000|2024-03-28 18:25:00|31987.5|31952.5|31987.5|31952.5|31988|31953|31987|31952|7
1711650900000|2024-03-28 18:35:00|31985|31950|31987.5|31952.5|31987.5|31960|31980|31950|5
1711651200000|2024-03-28 18:40:00|31988|31953|31984.5|31949.5|31988|31953|31984|31949|13
1711651500000|2024-03-28 18:45:00|31987.5|31952.5|31987.5|31952.5|31988|31953|31987|31952|13
1711651800000|2024-03-28 18:50:00|31988|31953|31989|31954|31989.5|31954.5|31987|31952|12
1711652100000|2024-03-28 18:55:00|31989.5|31954.5|31989|31954|31989.5|31954.5|31989|31954|8
1711652400000|2024-03-28 19:00:00|31989.5|31954.5|31978.5|31958.5|31989.5|31958.5|31978|31948|14
1711652700000|2024-03-28 19:05:00|31978|31958|31991.5|31956.5|31991.5|31959|31978|31951|12
1711653000000|2024-03-28 19:10:00|31992|31957|31986.5|31951.5|31992|31957|31986|31951|36
1711653300000|2024-03-28 19:15:00|31987|31952|31987|31952|31987|31952|31986.5|31951.5|25
1711653600000|2024-03-28 19:20:00|31986.5|31951.5|31987|31952|31987|31952|31986.5|31951.5|2
1711653900000|2024-03-28 19:25:00|31986.5|31951.5|31986.5|31951.5|31987|31952|31986.5|31951.5|5
1711654200000|2024-03-28 19:30:00|31987|31952|31986.5|31951.5|31987|31952|31986|31951|49
1711654500000|2024-03-28 19:35:00|31987|31952|31986.5|31951.5|31987|31952|31986|31951|14
1711654800000|2024-03-28 19:40:00|31987|31952|31987|31952|31987|31952|31986.5|31951.5|9
1711655100000|2024-03-28 19:45:00|31986.5|31951.5|31986.5|31951.5|31987|31952|31986|31951|13
1711655400000|2024-03-28 19:50:00|31987|31952|31987|31952|31987|31952|31986.5|31951.5|7
1711655700000|2024-03-28 19:55:00|31986.5|31951.5|31987.5|31952.5|31987.5|31952.5|31986.5|31951.5|4
1711677600000|2024-03-29 02:00:00|31997.5|31977.5|31991.5|31971.5|32004.5|31984.5|31986|31966|23
1711677900000|2024-03-29 02:05:00|31992|31972|31992.5|31972.5|31993.5|31973.5|31990.5|31970.5|29
1711678200000|2024-03-29 02:10:00|31991.5|31971.5|31991|31971|31992.5|31972.5|31990.5|31970.5|25
1711678500000|2024-03-29 02:15:00|31990.5|31970.5|31988.5|31968.5|31991.5|31971.5|31988|31968|33
1711678800000|2024-03-29 02:20:00|31988|31968|31987|31952|31996|31968|31976.5|31952|14
1711679100000|2024-03-29 02:25:00|31986.5|31951.5|31987.5|31967.5|31995|31968|31977|31951.5|34
1711679400000|2024-03-29 02:30:00|31988|31968|31987.5|31967.5|31988|31968|31985.5|31965.5|7
1711679700000|2024-03-29 02:35:00|31985|31965|31988.5|31968.5|31988.5|31968.5|31982.5|31962.5|15
1711680000000|2024-03-29 02:40:00|31988|31968|31987.5|31967.5|31990.5|31970.5|31987.5|31967.5|11
1711680300000|2024-03-29 02:45:00|31988|31968|31991.5|31971.5|31992|31972|31988|31968|3
1711680600000|2024-03-29 02:50:00|31992|31972|31987.5|31967.5|31992|31972|31987.5|31967.5|14
1711680900000|2024-03-29 02:55:00|31987|31967|31990.5|31970.5|31990.5|31970.5|31985.5|31965.5|18
1711681200000|2024-03-29 03:00:00|31991.5|31971.5|31985.5|31965.5|31993.5|31973.5|31985.5|31965.5|8
1711681500000|2024-03-29 03:05:00|31983|31963|31993|31973|31993|31973|31983|31963|14
1711681800000|2024-03-29 03:10:00|31986.5|31966.5|31992.5|31972.5|31993.5|31973.5|31986.5|31966.5|13
1711683000000|2024-03-29 03:30:00|31992|31972|31991|31971|31992|31972|31990|31970|8
1711683300000|2024-03-29 03:35:00|31990|31970|31990|31970|31990|31970|31990|31970|1
1711683900000|2024-03-29 03:45:00|31989.5|31969.5|31988|31968|31990|31970|31988|31968|11
1711684500000|2024-03-29 03:55:00|31989|31969|31989|31969|31989.5|31969.5|31988|31968|7
1711685100000|2024-03-29 04:05:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|1
1711685400000|2024-03-29 04:10:00|31987|31967|31984|31964|31988|31968|31984|31964|9
1711685700000|2024-03-29 04:15:00|31984.5|31964.5|31981|31961|31984.5|31964.5|31976.5|31956.5|16
1711686900000|2024-03-29 04:35:00|31981.5|31961.5|31982.5|31962.5|31982.5|31962.5|31981.5|31961.5|3
1711687500000|2024-03-29 04:45:00|31981|31961|31980.5|31960.5|31981|31961|31980.5|31960.5|4
1711687800000|2024-03-29 04:50:00|31979.5|31959.5|31985|31950|31985|31959.5|31977|31949.5|8
1711688100000|2024-03-29 04:55:00|31982.5|31947.5|31985|31950|31985|31950|31982.5|31947.5|4
1711688700000|2024-03-29 05:05:00|31984.5|31949.5|31976|31956|31984.5|31956|31974|31949.5|4
1711689000000|2024-03-29 05:10:00|31973.5|31953.5|31957.5|31937.5|31973.5|31953.5|31929|31897.5|31
1711689300000|2024-03-29 05:15:00|31957|31937|31956.5|31936.5|31957.5|31937.5|31956.5|31936.5|13
1711689600000|2024-03-29 05:20:00|31957|31937|31956.5|31936.5|31957.5|31937.5|31956.5|31936.5|9
1711689900000|2024-03-29 05:25:00|31956|31936|31956.5|31936.5|31957.5|31937.5|31956|31936|17
1711690200000|2024-03-29 05:30:00|31957|31937|31955|31935|31957|31937|31954.5|31934.5|12
1711690500000|2024-03-29 05:35:00|31955.5|31935.5|31957|31937|31957.5|31937.5|31955|31935|10
1711690800000|2024-03-29 05:40:00|31957.5|31937.5|31957|31937|31958|31938|31956.5|31936.5|12
1711691100000|2024-03-29 05:45:00|31956.5|31936.5|31957.5|31937.5|31958|31938|31956.5|31936.5|5
1711691400000|2024-03-29 05:50:00|31957|31937|31955|31935|31957|31937|31955|31935|4
1711691700000|2024-03-29 05:55:00|31954.5|31934.5|31949.5|31929.5|31954.5|31934.5|31947.5|31927.5|10
1711692000000|2024-03-29 06:00:00|31949|31929|31959|31939|31961.5|31939.5|31949|31926|19
1711692300000|2024-03-29 06:05:00|31961|31941|31981|31961|31981.5|31961.5|31960.5|31933.5|25
1711692600000|2024-03-29 06:10:00|31980.5|31960.5|32000|31980|32000|31980|31980.5|31957|25
1711692900000|2024-03-29 06:15:00|32000.5|31980.5|31992.5|31972.5|32003.5|31983.5|31992.5|31972.5|30
1711693200000|2024-03-29 06:20:00|31991|31971|31987|31967|31991|31971|31983|31963|36
1711693500000|2024-03-29 06:25:00|31986.5|31966.5|31985.5|31965.5|31988.5|31968.5|31983.5|31963.5|18
1711693800000|2024-03-29 06:30:00|31986|31966|31985|31965|31986|31966|31984.5|31964.5|6
1711694100000|2024-03-29 06:35:00|31986|31966|31986|31966|31986.5|31966.5|31985|31965|11
1711694400000|2024-03-29 06:40:00|31987|31952|31977.5|31957.5|31988.5|31966|31977|31951.5|13
1711694700000|2024-03-29 06:45:00|31976.5|31956.5|31974|31954|31976.5|31956.5|31974|31954|8
1711695000000|2024-03-29 06:50:00|31973.5|31953.5|31959|31924|31973.5|31953.5|31952|31917|39
1711695300000|2024-03-29 06:55:00|31959.5|31924.5|31959|31939|31965|31945|31955|31924|28
1711695600000|2024-03-29 07:00:00|31959.5|31939.5|31961|31941|31961|31941|31953|31925.5|17
1711695900000|2024-03-29 07:05:00|31960.5|31940.5|31959.5|31939.5|31963.5|31941|31959|31926.5|17
1711696200000|2024-03-29 07:10:00|31959|31939|31959.5|31939.5|31959.5|31939.5|31959|31939|10
1711696500000|2024-03-29 07:15:00|31959|31939|31962|31942|31962|31942|31959|31939|15
1711696800000|2024-03-29 07:20:00|31961.5|31941.5|31963.5|31943.5|31971|31948.5|31961.5|31936|11
1711697100000|2024-03-29 07:25:00|31970.5|31935.5|31966.5|31946.5|31970.5|31947|31966.5|31935.5|10
1711697400000|2024-03-29 07:30:00|31963.5|31943.5|31959.5|31939.5|31964|31944|31959.5|31939.5|9
1711697700000|2024-03-29 07:35:00|31960.5|31925.5|31964|31929|31964|31929|31960.5|31925.5|13
1711698000000|2024-03-29 07:40:00|31961|31926|31953.5|31933.5|31961|31936|31953.5|31925.5|7
1711698300000|2024-03-29 07:45:00|31958|31923|31961.5|31926.5|31961.5|31934.5|31951|31920.5|12
1711698600000|2024-03-29 07:50:00|31962|31927|31961|31926|31962|31927|31960.5|31925.5|6
1711698900000|2024-03-29 07:55:00|31961.5|31926.5|31947.5|31927.5|31961.5|31927.5|31946.5|31916.5|19
1711699200000|2024-03-29 08:00:00|31947|31927|31957|31937|31964|31937|31946.5|31919|20
1711699500000|2024-03-29 08:05:00|31956.5|31936.5|31957|31937|31957|31937|31954|31934|46
1711699800000|2024-03-29 08:10:00|31956.5|31936.5|31957|31937|31957|31937|31956|31936|28
1711700100000|2024-03-29 08:15:00|31956.5|31936.5|31956.5|31936.5|31957|31937|31954|31934|11
1711700400000|2024-03-29 08:20:00|31955|31935|31955|31935|31955|31935|31954.5|31934.5|3
1711700700000|2024-03-29 08:25:00|31955.5|31935.5|31955|31935|31955.5|31935.5|31954.5|31934.5|4
1711701600000|2024-03-29 08:40:00|31956|31936|31955|31935|31957.5|31937.5|31955|31935|9
1711701900000|2024-03-29 08:45:00|31954.5|31934.5|31957.5|31937.5|31958|31938|31954.5|31934.5|27
1711702200000|2024-03-29 08:50:00|31958|31938|31955|31935|31958|31938|31955|31935|31
1711702500000|2024-03-29 08:55:00|31957.5|31937.5|31949|31929|31965.5|31937.5|31949|31929|24
1711702800000|2024-03-29 09:00:00|31951.5|31931.5|31895|31875|31951.5|31931.5|31888.5|31868.5|156
1711703100000|2024-03-29 09:05:00|31894|31874|31947|31912|31951|31912|31884|31864|52
1711703400000|2024-03-29 09:10:00|31949|31911|31964|31929|31965|31929|31949|31911|18
1711703700000|2024-03-29 09:15:00|31963.5|31928.5|31963|31928|31963.5|31928.5|31962.5|31927.5|9
1711704000000|2024-03-29 09:20:00|31965|31930|31962|31927|31968|31933|31962|31927|18
1711704300000|2024-03-29 09:25:00|31958|31923|31955|31935|31958|31935|31954.5|31923|7
1711704600000|2024-03-29 09:30:00|31954.5|31934.5|31959.5|31939.5|31971|31940|31952.5|31932.5|18
1711704900000|2024-03-29 09:35:00|31957.5|31937.5|31949|31907|31967.5|31937.5|31949|31907|12
1711705200000|2024-03-29 09:40:00|31949.5|31907.5|31949.5|31907.5|31951|31909|31948|31906|32
1711705500000|2024-03-29 09:45:00|31949|31907|31966|31924|31966.5|31924.5|31948.5|31906.5|26
1711705800000|2024-03-29 09:50:00|31966.5|31924.5|31969|31932|31972|31933|31966|31924|19
1711706100000|2024-03-29 09:55:00|31970|31931|31966.5|31931.5|31971|31932|31966.5|31929|26
1711706400000|2024-03-29 10:00:00|31967|31932|31966.5|31931.5|31967|31932|31964.5|31929.5|41
1711706700000|2024-03-29 10:05:00|31967|31932|31966.5|31931.5|31967|31932|31966|31931|12
1711707000000|2024-03-29 10:10:00|31967|31932|31966.5|31931.5|31967|31932|31966.5|31931.5|4
1711707300000|2024-03-29 10:15:00|31970|31935|31972|31930|31972.5|31935|31967|31929.5|31
1711707600000|2024-03-29 10:20:00|31971.5|31929.5|31972|31930|31972|31930|31971.5|31929.5|8
1711707900000|2024-03-29 10:25:00|31971.5|31929.5|31972|31930|31973|31931|31971|31929|7
1711708200000|2024-03-29 10:30:00|31972.5|31930.5|31972.5|31930.5|31973|31931|31972.5|31930.5|5
1711708500000|2024-03-29 10:35:00|31973|31931|31972.5|31930.5|31973|31931|31972|31930|4
1711708800000|2024-03-29 10:40:00|31973|31931|31972.5|31930.5|31973|31931|31972.5|31930.5|8
1711709100000|2024-03-29 10:45:00|31971|31929|31971|31929|31971.5|31929.5|31971|31929|7
1711709400000|2024-03-29 10:50:00|31970.5|31928.5|31971|31929|31971.5|31929.5|31970.5|31928.5|6
1711709700000|2024-03-29 10:55:00|31970|31928|31971|31929|31971.5|31929.5|31970|31928|6
1711710000000|2024-03-29 11:00:00|31971.5|31929.5|31971|31929|31971.5|31929.5|31971|31929|8
1711710300000|2024-03-29 11:05:00|31971.5|31929.5|31968|31932|31971.5|31933|31967|31928.5|16
1711710600000|2024-03-29 11:10:00|31970|31930|31971|31929|31971|31931|31969|31929|8
1711710900000|2024-03-29 11:15:00|31955.5|31913.5|31952.5|31910.5|31955.5|31913.5|31952|31910|26
1711711200000|2024-03-29 11:20:00|31953|31911|31958|31916|31958.5|31916.5|31952|31910|25
1711711500000|2024-03-29 11:25:00|31957.5|31915.5|31958|31916|31958|31916|31957.5|31915.5|4
1711711800000|2024-03-29 11:30:00|31957.5|31915.5|31958|31916|31958|31916|31957.5|31915.5|8
1711712100000|2024-03-29 11:35:00|31957.5|31915.5|31957.5|31915.5|31958|31916|31957.5|31915.5|11
1711712400000|2024-03-29 11:40:00|31958|31916|31957.5|31915.5|31958|31916|31957.5|31915.5|18
1711712700000|2024-03-29 11:45:00|31958|31916|31957.5|31915.5|31958|31916|31957.5|31915.5|6
1711713000000|2024-03-29 11:50:00|31958|31916|31957.5|31915.5|31958|31916|31957.5|31915.5|2
1711713300000|2024-03-29 11:55:00|31957|31915|31958|31916|31958|31916|31957|31915|3
1711713600000|2024-03-29 12:00:00|31956.5|31914.5|31960|31918|31960.5|31918.5|31956.5|31914.5|29
1711713900000|2024-03-29 12:05:00|31960.5|31918.5|31963.5|31921.5|31964|31922|31960|31918|9
1711714500000|2024-03-29 12:15:00|31964|31922|31963.5|31921.5|31964|31922|31963|31921|4
1711714800000|2024-03-29 12:20:00|31964|31922|31969.5|31927.5|31970|31928|31963|31921|13
1711715100000|2024-03-29 12:25:00|31969|31927|31923.5|31881.5|31969.5|31927.5|31923.5|31881.5|16
1711715400000|2024-03-29 12:30:00|31959|31917|31965|31923|31979|31937|31942|31900|23
1711715700000|2024-03-29 12:35:00|31965.5|31923.5|31972.5|31930.5|31973|31931|31965|31923|13
1711716000000|2024-03-29 12:40:00|31973|31931|31965|31930|31974|31932|31963.5|31928.5|29
1711716300000|2024-03-29 12:45:00|31965.5|31930.5|31965|31930|31965.5|31930.5|31964|31929|10
1711716600000|2024-03-29 12:50:00|31964.5|31929.5|31965|31930|31965|31930|31964.5|31929.5|6
1711716900000|2024-03-29 12:55:00|31965.5|31930.5|31956.5|31921.5|31965.5|31930.5|31956.5|31921.5|6
1711717200000|2024-03-29 13:00:00|31957|31922|31949|31929|31957|31929|31949|31921.5|4
1711717500000|2024-03-29 13:05:00|31945.5|31925.5|31946|31926|31946|31926|31945.5|31925.5|2
1711717800000|2024-03-29 13:10:00|31949.5|31929.5|31949|31929|31949.5|31929.5|31949|31929|2
1711718100000|2024-03-29 13:15:00|31949.5|31929.5|31946.5|31926.5|31949.5|31929.5|31946.5|31926.5|9
1711718700000|2024-03-29 13:25:00|31947|31927|31936.5|31916.5|31957.5|31931.5|31936.5|31909|22
1711719000000|2024-03-29 13:30:00|31938|31918|31935|31915|31940|31920|31934.5|31914.5|9
1711719300000|2024-03-29 13:35:00|31935.5|31915.5|31935|31915|31935.5|31915.5|31935|31915|2
1711719900000|2024-03-29 13:45:00|31934.5|31914.5|31946|31911|31946|31916|31934.5|31911|4
1711720200000|2024-03-29 13:50:00|31945.5|31910.5|31950|31915|31950|31915|31945.5|31910.5|2
1711720500000|2024-03-29 13:55:00|31949.5|31914.5|31950|31915|31950.5|31915.5|31949.5|31914.5|10
1711720800000|2024-03-29 14:00:00|31948|31913|31948.5|31913.5|31949|31914|31947.5|31912.5|8
1711721100000|2024-03-29 14:05:00|31948|31913|31948.5|31913.5|31948.5|31913.5|31948|31913|4
1711721400000|2024-03-29 14:10:00|31949|31914|31947.5|31912.5|31949|31914|31947|31912|19
1711721700000|2024-03-29 14:15:00|31947|31912|31946|31911|31947|31912|31946|31911|2
1711722000000|2024-03-29 14:20:00|31945.5|31910.5|31946|31911|31946|31911|31945.5|31910.5|36
1711722300000|2024-03-29 14:25:00|31938|31918|31938|31918|31938.5|31918.5|31938|31918|5
1711722600000|2024-03-29 14:30:00|31938.5|31918.5|31934|31914|31938.5|31918.5|31934|31914|9
1711722900000|2024-03-29 14:35:00|31934.5|31914.5|31935|31900|31941.5|31914.5|31929|31899.5|40
1711723200000|2024-03-29 14:40:00|31934.5|31899.5|31935|31900|31935.5|31900.5|31934.5|31899.5|48
1711723500000|2024-03-29 14:45:00|31934.5|31899.5|31935|31900|31935.5|31900.5|31934.5|31899.5|154
1711723800000|2024-03-29 14:50:00|31935.5|31900.5|31926.5|31906.5|31935.5|31907|31926.5|31896.5|21
1711724100000|2024-03-29 14:55:00|31927|31907|31928.5|31908.5|31928.5|31908.5|31927|31907|6
1711724700000|2024-03-29 15:05:00|31929|31909|31930|31910|31932.5|31912.5|31929|31909|6
1711726500000|2024-03-29 15:35:00|31930.5|31910.5|31930|31910|31930.5|31910.5|31930|31910|4
1711727400000|2024-03-29 15:50:00|31930.5|31910.5|31930|31910|31930.5|31910.5|31929.5|31909.5|4
1711727700000|2024-03-29 15:55:00|31929.5|31909.5|31937.5|31902.5|31937.5|31910|31929.5|31902.5|3
1711728000000|2024-03-29 16:00:00|31938.5|31903.5|31932|31912|31938.5|31912|31930|31903.5|5
1711728300000|2024-03-29 16:05:00|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|31931.5|31911.5|1
1711728600000|2024-03-29 16:10:00|31932|31912|31936|31916|31936|31916|31932|31912|4
1711730100000|2024-03-29 16:35:00|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|31937.5|31917.5|1
1711730400000|2024-03-29 16:40:00|31938|31918|31951|31916|31952.5|31923.5|31937|31910|25
1711730700000|2024-03-29 16:45:00|31950.5|31915.5|31951|31916|31951|31916|31950.5|31915.5|8
1711731000000|2024-03-29 16:50:00|31950.5|31915.5|31951|31916|31951|31916|31950.5|31915.5|2
1711731300000|2024-03-29 16:55:00|31950.5|31915.5|31950.5|31915.5|31951|31916|31950.5|31915.5|5
1711731600000|2024-03-29 17:00:00|31951|31916|31952|31915|31952|31916|31945.5|31910.5|5
1711731900000|2024-03-29 17:05:00|31951|31916|31951|31916|31951.5|31916.5|31950.5|31915.5|9
1711732200000|2024-03-29 17:10:00|31950.5|31915.5|31954|31912|31954|31916|31950.5|31912|15
1711732500000|2024-03-29 17:15:00|31954.5|31912.5|31954.5|31912.5|31954.5|31912.5|31954.5|31912.5|1
1711732800000|2024-03-29 17:20:00|31954|31912|31954|31912|31954.5|31913|31954|31912|7
1711733100000|2024-03-29 17:25:00|31954.5|31912.5|31954|31912|31954.5|31912.5|31954|31912|8
1711733400000|2024-03-29 17:30:00|31954.5|31912.5|31954|31913|31954.5|31913|31954|31912|9
1711733700000|2024-03-29 17:35:00|31953|31914|31954|31913|31954|31916|31951|31913|14
1711734000000|2024-03-29 17:40:00|31954.5|31912|31954|31912|31954.5|31913|31954|31912|6
1711734300000|2024-03-29 17:45:00|31954.5|31912.5|31954|31912|31954.5|31912.5|31954|31912|2
1711735200000|2024-03-29 18:00:00|31954.5|31912.5|31954|31912|31954.5|31913|31954|31912|4
1711735500000|2024-03-29 18:05:00|31954.5|31912.5|31954.5|31912.5|31954.5|31912.5|31954.5|31912.5|1
1711736400000|2024-03-29 18:20:00|31954|31912|31951|31916|31954.5|31916.5|31950.5|31912|19
1711736700000|2024-03-29 18:25:00|31950.5|31915.5|31950.5|31915.5|31951.5|31916.5|31946.5|31911.5|13
1711737000000|2024-03-29 18:30:00|31950|31915|31950.5|31915.5|31951|31916|31950|31915|6
1711737300000|2024-03-29 18:35:00|31951|31916|31951|31916|31951|31916|31951|31916|1
1711737600000|2024-03-29 18:40:00|31950.5|31915.5|31950.5|31915.5|31951|31916|31950.5|31915.5|3
1711737900000|2024-03-29 18:45:00|31951|31916|31950.5|31915.5|31951|31916|31950.5|31915.5|2
1711738200000|2024-03-29 18:50:00|31951|31916|31951|31916|31951|31916|31950.5|31915.5|9
1711738500000|2024-03-29 18:55:00|31950.5|31915.5|31951|31916|31951|31916|31950.5|31915.5|8
1711738800000|2024-03-29 19:00:00|31950.5|31915.5|31956|31921|31956|31921|31950.5|31912|17
1711739100000|2024-03-29 19:05:00|31957|31920|31958|31919|31958|31920|31957|31919|4
1711739400000|2024-03-29 19:10:00|31958.5|31923.5|31958.5|31923.5|31958.5|31923.5|31958.5|31923.5|1
1711740000000|2024-03-29 19:20:00|31958|31923|31958.5|31923.5|31958.5|31923.5|31958|31923|4
1711740300000|2024-03-29 19:25:00|31958|31923|31958.5|31923.5|31958.5|31923.5|31958|31923|2
1711740900000|2024-03-29 19:35:00|31955|31916|31952.5|31917.5|31955|31918|31952.5|31916|11
1711741200000|2024-03-29 19:40:00|31953|31918|31952.5|31917.5|31953|31918|31952.5|31917.5|2
1711741500000|2024-03-29 19:45:00|31952|31917|31952.5|31917.5|31952.5|31917.5|31952|31917|2
1711742100000|2024-03-29 19:55:00|31952|31917|31956|31914|31956.5|31917.5|31952|31914|7
1711933200000|2024-04-01 01:00:00|31953.5|31911.5|31916|31881|31953.5|31911.5|31910|31875|11
1711933500000|2024-04-01 01:05:00|31929.5|31887.5|31926|31906|31934.5|31910|31919|31884|31
1711933800000|2024-04-01 01:10:00|31925.5|31905.5|31926|31891|31926|31905.5|31917|31891|10
1711934100000|2024-04-01 01:15:00|31925.5|31890.5|31920|31900|31926.5|31900.5|31918|31890|8
1711934400000|2024-04-01 01:20:00|31920.5|31900.5|31926|31906|31932|31906|31920|31896|26
1711934700000|2024-04-01 01:25:00|31926.5|31906.5|31925.5|31905.5|31926.5|31906.5|31925.5|31905.5|4
1711935000000|2024-04-01 01:30:00|31926|31906|31932.5|31912.5|31934|31914|31925.5|31905.5|25
1711935300000|2024-04-01 01:35:00|31933|31913|31942|31922|31954.5|31923.5|31933|31913|37
1711935600000|2024-04-01 01:40:00|31941.5|31921.5|31941.5|31921.5|31948|31924|31935.5|31912.5|25
1711935900000|2024-04-01 01:45:00|31942|31922|31945|31925|31947|31927|31941.5|31921.5|23
1711936200000|2024-04-01 01:50:00|31945.5|31925.5|31946.5|31926.5|31947|31927|31945|31925|10
1711936500000|2024-04-01 01:55:00|31947|31927|31955|31935|31956|31936|31946.5|31926.5|22
1711936800000|2024-04-01 02:00:00|31954.5|31934.5|31945.5|31925.5|31955.5|31935.5|31945.5|31925.5|26
1711937100000|2024-04-01 02:05:00|31946|31926|31944.5|31924.5|31947.5|31927.5|31943.5|31923.5|16
1711937400000|2024-04-01 02:10:00|31943|31923|31940|31920|31944|31924|31940|31920|14
1711937700000|2024-04-01 02:15:00|31939|31919|31939|31919|31939.5|31919.5|31936.5|31916.5|18
1711938000000|2024-04-01 02:20:00|31939.5|31919.5|31939|31919|31939.5|31919.5|31938.5|31918.5|4
1711938300000|2024-04-01 02:25:00|31939.5|31919.5|31941|31921|31942|31922|31938.5|31918.5|24
1711938600000|2024-04-01 02:30:00|31940.5|31920.5|31945|31925|31946|31926|31939|31919|14
1711938900000|2024-04-01 02:35:00|31944.5|31924.5|31943|31923|31945.5|31925.5|31942.5|31922.5|23
1711939200000|2024-04-01 02:40:00|31938.5|31918.5|31936|31916|31938.5|31918.5|31928.5|31893.5|25
1711939500000|2024-04-01 02:45:00|31934.5|31914.5|31936|31916|31937|31917|31934.5|31914.5|14
1711939800000|2024-04-01 02:50:00|31935.5|31915.5|31932.5|31897.5|31938.5|31916.5|31923.5|31897.5|43
1711940100000|2024-04-01 02:55:00|31932|31897|31917.5|31882.5|31933.5|31898.5|31914.5|31872.5|24
1711940400000|2024-04-01 03:00:00|31918|31883|31922.5|31902.5|31922.5|31902.5|31914.5|31882|21
1711940700000|2024-04-01 03:05:00|31922|31902|31921.5|31901.5|31928.5|31908.5|31918.5|31892|28
1711941000000|2024-04-01 03:10:00|31922|31902|31919|31899|31928|31902|31917.5|31887.5|28
1711941300000|2024-04-01 03:15:00|31919.5|31899.5|31927|31892|31928|31899.5|31911|31876|30
1711941600000|2024-04-01 03:20:00|31926.5|31891.5|31918.5|31898.5|31926.5|31900.5|31918|31891.5|11
1711941900000|2024-04-01 03:25:00|31918|31898|31919|31899|31920|31900|31917.5|31897.5|18
1711942200000|2024-04-01 03:30:00|31917.5|31897.5|31917.5|31897.5|31919.5|31899.5|31916.5|31896.5|13
1711942500000|2024-04-01 03:35:00|31919|31899|31920|31900|31920|31900|31917.5|31897.5|14
1711942800000|2024-04-01 03:40:00|31920.5|31900.5|31920|31900|31920.5|31900.5|31918.5|31898.5|12
1711943100000|2024-04-01 03:45:00|31920.5|31900.5|31920|31900|31923.5|31903.5|31918|31898|32
1711943400000|2024-04-01 03:50:00|31920.5|31900.5|31920|31900|31920.5|31900.5|31919.5|31899.5|8
1711943700000|2024-04-01 03:55:00|31920.5|31900.5|31920|31900|31920.5|31900.5|31919.5|31899.5|4
1711944000000|2024-04-01 04:00:00|31920.5|31900.5|31922.5|31902.5|31922.5|31902.5|31919.5|31899.5|15
1711944300000|2024-04-01 04:05:00|31917.5|31897.5|31924|31904|31924.5|31904.5|31917.5|31897.5|24
1711944600000|2024-04-01 04:10:00|31924.5|31904.5|31932.5|31897.5|31932.5|31904.5|31923.5|31896.5|10
1711944900000|2024-04-01 04:15:00|31932|31897|31932.5|31897.5|31933|31898|31931.5|31896.5|9
1711945500000|2024-04-01 04:25:00|31933|31898|31932.5|31897.5|31933|31898|31932|31897|8
1711945800000|2024-04-01 04:30:00|31933|31898|31925|31905|31934|31905|31925|31897|14
1711946100000|2024-04-01 04:35:00|31924.5|31904.5|31935|31900|31935.5|31907|31924.5|31899|17
1711946400000|2024-04-01 04:40:00|31928|31908|31927.5|31907.5|31928|31908|31927|31907|10
1711946700000|2024-04-01 04:45:00|31927|31907|31927.5|31907.5|31927.5|31907.5|31927|31907|2
1711947000000|2024-04-01 04:50:00|31928.5|31908.5|31929|31909|31929.5|31909.5|31927.5|31907.5|13
1711947300000|2024-04-01 04:55:00|31930|31910|31933.5|31898.5|31934|31913|31925.5|31898.5|34
1711947600000|2024-04-01 05:00:00|31934|31899|31936|31901|31936|31908.5|31926.5|31899|24
1711947900000|2024-04-01 05:05:00|31935.5|31900.5|31936.5|31901.5|31937|31902|31934.5|31899.5|13
1711948200000|2024-04-01 05:10:00|31937.5|31902.5|31942|31902|31942|31902.5|31934.5|31899.5|16
1711948500000|2024-04-01 05:15:00|31941|31901|31936.5|31901.5|31941|31905|31936.5|31901|29
1711948800000|2024-04-01 05:20:00|31937|31902|31937|31902|31937.5|31902.5|31935.5|31900.5|16
1711949100000|2024-04-01 05:25:00|31936.5|31901.5|31936.5|31901.5|31937|31902|31936.5|31901.5|11
1711949400000|2024-04-01 05:30:00|31937|31902|31936.5|31901.5|31938|31902.5|31936|31901|16
1711949700000|2024-04-01 05:35:00|31940|31905|31939|31903|31940.5|31905.5|31938.5|31903|10
1711950000000|2024-04-01 05:40:00|31940|31902|31937.5|31917.5|31943|31918|31935|31902|40
1711950300000|2024-04-01 05:45:00|31937|31917|31936.5|31916.5|31937|31917|31936.5|31916.5|4
1711950600000|2024-04-01 05:50:00|31931.5|31911.5|31937|31917|31937|31917|31931.5|31911.5|3
1711951200000|2024-04-01 06:00:00|31936.5|31916.5|31932.5|31912.5|31937|31917|31930|31910|13
1711951500000|2024-04-01 06:05:00|31932|31912|31925|31905|31934.5|31912|31924.5|31897.5|12
1711951800000|2024-04-01 06:10:00|31925.5|31905.5|31925.5|31905.5|31934|31908.5|31923|31896|50
1711952100000|2024-04-01 06:15:00|31926|31906|31924.5|31904.5|31927|31907|31924.5|31904.5|15
1711952400000|2024-04-01 06:20:00|31924|31904|31923|31903|31924.5|31904.5|31923|31903|5
1711952700000|2024-04-01 06:25:00|31923.5|31903.5|31936|31916|31936|31916|31923.5|31903.5|21
1711953000000|2024-04-01 06:30:00|31935.5|31915.5|31935|31915|31936|31916|31934|31914|20
1711953300000|2024-04-01 06:35:00|31934.5|31914.5|31933.5|31913.5|31934.5|31914.5|31933|31913|7
1711953900000|2024-04-01 06:45:00|31932.5|31912.5|31926.5|31906.5|31932.5|31912.5|31924|31904|21
1711954200000|2024-04-01 06:50:00|31927.5|31907.5|31931|31911|31932|31912|31927.5|31907.5|19
1711954500000|2024-04-01 06:55:00|31930.5|31910.5|31929.5|31909.5|31932|31912|31926.5|31906.5|25
1711954800000|2024-04-01 07:00:00|31929|31909|31930|31910|31930.5|31910.5|31928|31908|14
1711955100000|2024-04-01 07:05:00|31929|31909|31923.5|31903.5|31931|31909.5|31923|31896|11
1711955400000|2024-04-01 07:10:00|31924|31904|31924|31904|31926|31906|31923.5|31903.5|13
1711955700000|2024-04-01 07:15:00|31924.5|31904.5|31923|31903|31927.5|31907.5|31922.5|31902.5|19
1711956000000|2024-04-01 07:20:00|31920.5|31900.5|31925|31905|31925|31905|31920.5|31900.5|17
1711956300000|2024-04-01 07:25:00|31924.5|31904.5|31925.5|31905.5|31926|31906|31924|31904|6
1711956600000|2024-04-01 07:30:00|31926|31906|31924.5|31904.5|31927|31907|31923|31903|20
1711956900000|2024-04-01 07:35:00|31923.5|31903.5|31926|31906|31926|31906|31923.5|31903.5|9
1711957200000|2024-04-01 07:40:00|31925.5|31905.5|31926|31906|31926.5|31906.5|31925.5|31905.5|14
1711957500000|2024-04-01 07:45:00|31926.5|31906.5|31931.5|31896.5|31931.5|31906.5|31922|31895|36
1711957800000|2024-04-01 07:50:00|31931|31896|31926|31906|31935|31906|31926|31896|14
1711958100000|2024-04-01 07:55:00|31927|31907|31927.5|31907.5|31927.5|31907.5|31926.5|31906.5|5
1711958400000|2024-04-01 08:00:00|31926.5|31906.5|31927.5|31907.5|31927.5|31907.5|31926.5|31906.5|2
1711958700000|2024-04-01 08:05:00|31928|31908|31925.5|31905.5|31928|31908|31925.5|31905.5|6
1711959000000|2024-04-01 08:10:00|31924|31904|31925|31905|31925.5|31905.5|31923|31903|19
1711959300000|2024-04-01 08:15:00|31926|31906|31927.5|31907.5|31927.5|31907.5|31926|31906|7
1711959600000|2024-04-01 08:20:00|31926.5|31906.5|31927.5|31907.5|31928|31908|31924|31904|20
1711959900000|2024-04-01 08:25:00|31928|31908|31927.5|31907.5|31928|31908|31926.5|31906.5|6
1711960200000|2024-04-01 08:30:00|31928|31908|31927.5|31907.5|31928|31908|31927|31907|4
1711960500000|2024-04-01 08:35:00|31928|31908|31927.5|31907.5|31928|31908|31927.5|31907.5|2
1711960800000|2024-04-01 08:40:00|31922.5|31902.5|31925|31905|31926|31906|31922.5|31902.5|11
1711961100000|2024-04-01 08:45:00|31925.5|31905.5|31925|31905|31925.5|31905.5|31924|31904|22
1711961400000|2024-04-01 08:50:00|31924.5|31904.5|31926|31906|31927|31907|31924|31904|17
1711961700000|2024-04-01 08:55:00|31925.5|31905.5|31933|31898|31934.5|31905.5|31925.5|31897|27
1711962000000|2024-04-01 09:00:00|31933.5|31898.5|31932.5|31897.5|31933.5|31906|31925.5|31897.5|16
1711962300000|2024-04-01 09:05:00|31933.5|31898.5|31933|31898|31933.5|31898.5|31933|31898|2
1711962600000|2024-04-01 09:10:00|31933.5|31898.5|31929|31909|31936|31909|31928|31898.5|7
1711962900000|2024-04-01 09:15:00|31929.5|31909.5|31935|31915|31935.5|31915.5|31929.5|31909.5|16
1711963200000|2024-04-01 09:20:00|31934.5|31914.5|31942.5|31907.5|31943.5|31915.5|31934.5|31907|11
1711963500000|2024-04-01 09:25:00|31942|31907|31942.5|31907.5|31943.5|31908.5|31942|31907|9
1711963800000|2024-04-01 09:30:00|31943|31908|31943.5|31908.5|31943.5|31915|31935|31908|3
1711964100000|2024-04-01 09:35:00|31942.5|31907.5|31941.5|31906.5|31943.5|31908.5|31941.5|31906.5|6
1711964400000|2024-04-01 09:40:00|31942|31907|31941|31906|31943.5|31908.5|31941|31906|8
1711964700000|2024-04-01 09:45:00|31942.5|31907.5|31943.5|31908.5|31945.5|31916|31936|31906|11
1711965000000|2024-04-01 09:50:00|31943|31908|31937|31917|31943|31917|31935.5|31907.5|14
1711965300000|2024-04-01 09:55:00|31936.5|31916.5|31936.5|31916.5|31937|31917|31935|31915|7
1711965900000|2024-04-01 10:05:00|31939|31919|31942.5|31922.5|31947.5|31923|31938.5|31911.5|20
1711966200000|2024-04-01 10:10:00|31941.5|31921.5|31941|31906|31943|31923|31933|31905.5|31
1711966500000|2024-04-01 10:15:00|31940.5|31905.5|31938|31918|31942.5|31918.5|31935.5|31905.5|13
1711966800000|2024-04-01 10:20:00|31938.5|31918.5|31937.5|31917.5|31938.5|31918.5|31937|31917|6
1711967100000|2024-04-01 10:25:00|31938|31918|31946.5|31911.5|31949.5|31919.5|31936.5|31911.5|20
1711967400000|2024-04-01 10:30:00|31947|31912|31947|31912|31947|31912|31947|31912|1
1711967700000|2024-04-01 10:35:00|31946.5|31911.5|31945|31910|31949.5|31918|31937|31909.5|20
1711968000000|2024-04-01 10:40:00|31946|31911|31947|31912|31947|31912|31946|31911|3
1711968300000|2024-04-01 10:45:00|31946.5|31911.5|31946.5|31911.5|31946.5|31911.5|31946.5|31911.5|1
1711968600000|2024-04-01 10:50:00|31947|31912|31948.5|31913.5|31948.5|31913.5|31946.5|31911.5|16
1711968900000|2024-04-01 10:55:00|31950|31915|31940.5|31920.5|31950|31923|31940.5|31915|8
1711969200000|2024-04-01 11:00:00|31942.5|31922.5|31945|31910|31946.5|31922.5|31938|31909|27
1711969500000|2024-04-01 11:05:00|31944.5|31909.5|31945|31910|31945.5|31910.5|31944.5|31909.5|6
1711969800000|2024-04-01 11:10:00|31944.5|31909.5|31945|31910|31948.5|31913.5|31944.5|31909.5|12
1711970100000|2024-04-01 11:15:00|31944.5|31909.5|31945|31910|31945.5|31910.5|31944.5|31909.5|6
1711970400000|2024-04-01 11:20:00|31944.5|31909.5|31945|31910|31945.5|31910.5|31944.5|31909.5|6
1711970700000|2024-04-01 11:25:00|31944.5|31909.5|31949.5|31914.5|31949.5|31914.5|31944.5|31909.5|25
1711971000000|2024-04-01 11:30:00|31949|31914|31942.5|31922.5|31950|31923|31942|31914|13
1711971900000|2024-04-01 11:45:00|31949.5|31914.5|31951.5|31916.5|31953.5|31924.5|31944|31914|17
1711972200000|2024-04-01 11:50:00|31952|31917|31952.5|31917.5|31952.5|31917.5|31951.5|31916.5|8
1711972500000|2024-04-01 11:55:00|31952|31917|31945|31925|31955.5|31925|31945|31917|6
1711972800000|2024-04-01 12:00:00|31945.5|31925.5|31945|31925|31945.5|31925.5|31944.5|31924.5|6
1711973100000|2024-04-01 12:05:00|31944.5|31924.5|31945|31925|31946|31926|31944|31924|25
1711973400000|2024-04-01 12:10:00|31944.5|31924.5|31945|31925|31945.5|31925.5|31944.5|31924.5|10
1711973700000|2024-04-01 12:15:00|31944.5|31924.5|31941.5|31921.5|31945|31925|31941.5|31921.5|8
1711974000000|2024-04-01 12:20:00|31943|31923|31946.5|31926.5|31951|31926.5|31943|31915.5|13
1711974300000|2024-04-01 12:25:00|31948.5|31928.5|31957.5|31937.5|31958|31938|31948.5|31928.5|11
1711974600000|2024-04-01 12:30:00|31958|31938|31957.5|31937.5|31958|31938|31956.5|31936.5|6
1711974900000|2024-04-01 12:35:00|31958|31938|31957.5|31937.5|31958|31938|31957|31937|6
1711975500000|2024-04-01 12:45:00|31958|31938|31957.5|31937.5|31958|31938|31957|31937|4
1711976400000|2024-04-01 13:00:00|31957|31937|31957.5|31937.5|31958|31938|31957|31937|4
1711977300000|2024-04-01 13:15:00|31957|31937|31957.5|31937.5|31957.5|31937.5|31957|31937|2
1711977600000|2024-04-01 13:20:00|31957|31937|31957.5|31937.5|31959.5|31939.5|31957|31937|7
1711978200000|2024-04-01 13:30:00|31957|31937|31957.5|31937.5|31957.5|31937.5|31957|31937|2
1711978500000|2024-04-01 13:35:00|31958|31938|31978.5|31943.5|31980|31945|31957|31937|19
1711978800000|2024-04-01 13:40:00|31979|31944|31979|31944|31979|31944.5|31957.5|31936.5|26
1711979100000|2024-04-01 13:45:00|31978.5|31943.5|31971|31951|31996|31956|31970.5|31943.5|35
1711979400000|2024-04-01 13:50:00|31970.5|31950.5|31973.5|31953.5|31976|31956|31970.5|31950.5|23
1711979700000|2024-04-01 13:55:00|31972.5|31952.5|31984.5|31942.5|31984.5|31953.5|31969.5|31934.5|9
1711980000000|2024-04-01 14:00:00|31984|31942|31999.5|31979.5|32016.5|31984.5|31975|31942|72
1711980300000|2024-04-01 14:05:00|31999|31979|32001.5|31981.5|32002|31982|31997.5|31977.5|27
1711980600000|2024-04-01 14:10:00|32002|31982|32002|31982|32002|31982|32001.5|31981.5|7
1711980900000|2024-04-01 14:15:00|32001.5|31981.5|32001.5|31981.5|32002|31982|32001.5|31981.5|19
1711981200000|2024-04-01 14:20:00|32002|31982|32011|31976|32011.5|31991|32001.5|31975.5|23
1711981500000|2024-04-01 14:25:00|32007.5|31987.5|32012.5|31992.5|32013|31993|32007.5|31987.5|9
1711981800000|2024-04-01 14:30:00|32012|31992|32020.5|31985.5|32023|31996.5|32012|31983|13
1711982100000|2024-04-01 14:35:00|32021|31986|32021|31986|32021|31986|32020.5|31985.5|15
1711982400000|2024-04-01 14:40:00|32020.5|31985.5|32027|31992|32027|31997.5|32017|31985.5|26
1711982700000|2024-04-01 14:45:00|32026.5|31991.5|32024.5|31989.5|32027|31992|32024|31989|6
1711983000000|2024-04-01 14:50:00|32024|31989|32024|31989|32025|31990|32024|31989|12
1711983300000|2024-04-01 14:55:00|32023.5|31988.5|32021|31986|32025|31990|32020.5|31985.5|18
1711983600000|2024-04-01 15:00:00|32023.5|32003.5|32027.5|31992.5|32033.5|32006|32021.5|31986.5|23
1711983900000|2024-04-01 15:05:00|32027|31992|32027.5|31992.5|32028|31993|32027|31992|14
1711984200000|2024-04-01 15:10:00|32027|31992|32027.5|31992.5|32027.5|31992.5|32026.5|31991.5|4
1711984500000|2024-04-01 15:15:00|32028|31993|32027.5|31992.5|32028|31993|32027|31992|8
1711984800000|2024-04-01 15:20:00|32027|31992|32033|31998|32033.5|31998.5|32027|31992|7
1711985100000|2024-04-01 15:25:00|32032|32012|32039.5|32004.5|32041|32013.5|32029|32004.5|9
1711985400000|2024-04-01 15:30:00|32043.5|32008.5|32051|32016|32051|32026|32042|32008.5|23
1711985700000|2024-04-01 15:35:00|32050.5|32015.5|32062.5|32027.5|32063|32033.5|32049|32015.5|14
1711986000000|2024-04-01 15:40:00|32063|32028|32058.5|32038.5|32063|32040|32055|32027.5|25
1711986300000|2024-04-01 15:45:00|32058|32038|32058.5|32038.5|32058.5|32038.5|32058|32038|10
1711986600000|2024-04-01 15:50:00|32060|32040|32072.5|32052.5|32073|32053|32060|32040|22
1711986900000|2024-04-01 15:55:00|32072|32052|32075|32040|32080|32052.5|32072|32040|7
1711987200000|2024-04-01 16:00:00|32068|32048|32063|32043|32068|32048|32063|32043|12
1711987500000|2024-04-01 16:05:00|32063.5|32043.5|32070|32050|32070|32050|32063.5|32043.5|17
1711987800000|2024-04-01 16:10:00|32069.5|32049.5|32069|32049|32069.5|32049.5|32067.5|32047.5|13
1711988100000|2024-04-01 16:15:00|32069.5|32049.5|32076.5|32041.5|32077|32049.5|32069|32041|13
1711988400000|2024-04-01 16:20:00|32077|32042|32064|32044|32077|32047|32064|32041.5|11
1711988700000|2024-04-01 16:25:00|32064.5|32044.5|32064|32044|32064.5|32044.5|32064|32044|2
1711989000000|2024-04-01 16:30:00|32064.5|32044.5|32062.5|32042.5|32064.5|32044.5|32062|32042|13
1711989300000|2024-04-01 16:35:00|32063|32043|32063.5|32043.5|32064.5|32044.5|32062.5|32042.5|9
1711989600000|2024-04-01 16:40:00|32061.5|32041.5|32061|32041|32062|32042|32059|32039|10
1711989900000|2024-04-01 16:45:00|32060.5|32040.5|32061|32041|32061|32041|32060.5|32040.5|8
1711990200000|2024-04-01 16:50:00|32067|32032|32059|32039|32067|32039.5|32059|32032|8
1711991100000|2024-04-01 17:05:00|32059.5|32039.5|32059|32039|32059.5|32039.5|32059|32039|6
1711991400000|2024-04-01 17:10:00|32055|32035|32055|32035|32055.5|32035.5|32054.5|32034.5|7
1711991700000|2024-04-01 17:15:00|32053.5|32033.5|32054|32034|32063.5|32034.5|32053.5|32028|8
1711992000000|2024-04-01 17:20:00|32054.5|32034.5|32054|32034|32054.5|32034.5|32054|32034|4
1711992300000|2024-04-01 17:25:00|32054.5|32034.5|32054|32034|32054.5|32034.5|32054|32034|2
1711992600000|2024-04-01 17:30:00|32054.5|32034.5|32053|32033|32054.5|32034.5|32053|32033|4
1711992900000|2024-04-01 17:35:00|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|1
1711993800000|2024-04-01 17:50:00|32053|32033|32054.5|32019.5|32057|32033.5|32051|32019.5|17
1711994100000|2024-04-01 17:55:00|32054|32019|32053.5|32018.5|32054.5|32026|32045.5|32018|14
1711994400000|2024-04-01 18:00:00|32053|32018|32053|32018|32053.5|32018.5|32052.5|32017.5|5
1711994700000|2024-04-01 18:05:00|32053.5|32018.5|32055|32020|32055.5|32020.5|32053|32018|16
1711995000000|2024-04-01 18:10:00|32054.5|32019.5|32045|32025|32054.5|32027|32045|32019|9
1711996800000|2024-04-01 18:40:00|32045.5|32025.5|32045|32025|32045.5|32025.5|32045|32025|2
1711997100000|2024-04-01 18:45:00|32045.5|32025.5|32050.5|32030.5|32051.5|32031.5|32044.5|32024.5|17
1711997400000|2024-04-01 18:50:00|32051|32031|32047.5|32027.5|32051.5|32031.5|32047.5|32027.5|17
1711997700000|2024-04-01 18:55:00|32048.5|32028.5|32047.5|32027.5|32048.5|32028.5|32047.5|32027.5|3
1711998000000|2024-04-01 19:00:00|32047|32027|32047.5|32027.5|32048|32028|32047|32027|4
1711998300000|2024-04-01 19:05:00|32045|32025|32048.5|32028.5|32062|32031|32044|32024|21
1711998600000|2024-04-01 19:10:00|32048|32028|32048|32028|32048.5|32028.5|32048|32028|7
1711998900000|2024-04-01 19:15:00|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|32048|32028|5
1711999200000|2024-04-01 19:20:00|32048|32028|32042.5|32022.5|32048.5|32028.5|32042.5|32022.5|6
1711999500000|2024-04-01 19:25:00|32042|32022|32045|32025|32050.5|32030.5|32042|32022|17
1711999800000|2024-04-01 19:30:00|32045.5|32025.5|32046|32026|32046|32026|32045.5|32025.5|4
1712000100000|2024-04-01 19:35:00|32053.5|32018.5|32053.5|32018.5|32053.5|32018.5|32053|32018|3
1712000400000|2024-04-01 19:40:00|32053|32018|32043|32008|32054|32024|32041.5|32006.5|16
1712000700000|2024-04-01 19:45:00|32043.5|32008.5|32042.5|32007.5|32043.5|32008.5|32042.5|32007.5|5
1712001000000|2024-04-01 19:50:00|32042|32007|32044|32009|32044|32009|32041.5|32006.5|17
1712001300000|2024-04-01 19:55:00|32046.5|32011.5|32039|32019|32047|32019.5|32039|32011.5|9
1712019600000|2024-04-02 01:00:00|32053|32011|32120.5|32078.5|32120.5|32078.5|32046.5|32004.5|57
1712019900000|2024-04-02 01:05:00|32120|32078|32095|32060|32127|32085|32088|32046|41
1712020200000|2024-04-02 01:10:00|32094.5|32059.5|32086|32051|32102|32069.5|32081.5|32046.5|46
1712020500000|2024-04-02 01:15:00|32087.5|32052.5|32071|32051|32092.5|32057.5|32064.5|32032|54
1712020800000|2024-04-02 01:20:00|32071.5|32051.5|32055|32035|32073.5|32053.5|32053|32033|45
1712021100000|2024-04-02 01:25:00|32054.5|32034.5|32055.5|32035.5|32056|32036|32051.5|32031.5|38
1712021400000|2024-04-02 01:30:00|32053|32033|32060|32040|32065|32045|32052.5|32032.5|50
1712021700000|2024-04-02 01:35:00|32060.5|32040.5|32064|32044|32077|32057|32060.5|32040.5|76
1712022000000|2024-04-02 01:40:00|32066.5|32046.5|32073.5|32038.5|32073.5|32050.5|32066|32038.5|44
1712022300000|2024-04-02 01:45:00|32073|32038|32055|32035|32073|32046|32051.5|32031.5|57
1712022600000|2024-04-02 01:50:00|32054.5|32034.5|32055|32035|32057|32037|32052.5|32032.5|31
1712022900000|2024-04-02 01:55:00|32054.5|32034.5|32061.5|32041.5|32080.5|32051|32054|32034|48
1712023200000|2024-04-02 02:00:00|32061|32041|32061|32041|32065|32045|32060|32040|26
1712023500000|2024-04-02 02:05:00|32060.5|32040.5|32061|32041|32061|32041|32054|32034|35
1712023800000|2024-04-02 02:10:00|32061.5|32041.5|32074|32054|32074.5|32054.5|32060.5|32040.5|22
1712024100000|2024-04-02 02:15:00|32074.5|32054.5|32071|32051|32074.5|32054.5|32070.5|32050.5|6
1712024400000|2024-04-02 02:20:00|32075|32055|32071|32051|32078.5|32055|32070|32043.5|29
1712024700000|2024-04-02 02:25:00|32070.5|32050.5|32077|32057|32077.5|32057.5|32069.5|32049.5|28
1712025000000|2024-04-02 02:30:00|32076.5|32056.5|32071.5|32051.5|32076.5|32056.5|32071|32051|16
1712025300000|2024-04-02 02:35:00|32071|32051|32075|32055|32077.5|32057.5|32070|32050|33
1712025600000|2024-04-02 02:40:00|32073.5|32053.5|32072|32052|32077.5|32053.5|32068|32042.5|24
1712025900000|2024-04-02 02:45:00|32072.5|32052.5|32074|32054|32080|32060|32070.5|32050.5|23
1712026200000|2024-04-02 02:50:00|32074.5|32054.5|32072|32052|32076|32056|32070|32050|33
1712026500000|2024-04-02 02:55:00|32067.5|32047.5|32071|32051|32074.5|32054.5|32067.5|32047.5|16
1712026800000|2024-04-02 03:00:00|32070.5|32050.5|32070|32050|32070.5|32050.5|32070|32050|2
1712027100000|2024-04-02 03:05:00|32070.5|32050.5|32066.5|32046.5|32071.5|32051.5|32066.5|32046.5|24
1712027400000|2024-04-02 03:10:00|32066|32046|32070.5|32050.5|32077.5|32057.5|32064.5|32044.5|24
1712027700000|2024-04-02 03:15:00|32071|32051|32072.5|32052.5|32076.5|32056.5|32071|32051|28
1712028000000|2024-04-02 03:20:00|32073|32053|32068.5|32048.5|32073.5|32053.5|32064|32044|35
1712028300000|2024-04-02 03:25:00|32064|32044|32064.5|32044.5|32064.5|32044.5|32062.5|32042.5|12
1712028600000|2024-04-02 03:30:00|32065|32045|32068.5|32048.5|32068.5|32048.5|32064.5|32044.5|14
1712028900000|2024-04-02 03:35:00|32064.5|32044.5|32071|32051|32071|32051|32064|32044|27
1712029200000|2024-04-02 03:40:00|32070|32050|32067.5|32047.5|32070|32050|32065.5|32045.5|17
1712029500000|2024-04-02 03:45:00|32068|32048|32062.5|32042.5|32068|32048|32062|32042|10
1712029800000|2024-04-02 03:50:00|32062|32042|32062.5|32042.5|32062.5|32042.5|32062|32042|2
1712030400000|2024-04-02 04:00:00|32063|32043|32062.5|32042.5|32063|32043|32062.5|32042.5|2
1712030700000|2024-04-02 04:05:00|32062|32042|32062.5|32042.5|32063|32043|32062|32042|4
1712031000000|2024-04-02 04:10:00|32063|32043|32062.5|32042.5|32063|32043|32062|32042|4
1712031600000|2024-04-02 04:20:00|32063|32043|32062.5|32042.5|32063|32043|32062.5|32042.5|2
1712032800000|2024-04-02 04:40:00|32062|32042|32065|32045|32065.5|32045.5|32062|32042|10
1712033100000|2024-04-02 04:45:00|32064.5|32044.5|32067.5|32047.5|32068|32048|32064.5|32044.5|18
1712033400000|2024-04-02 04:50:00|32067|32047|32067.5|32047.5|32068|32048|32067|32047|4
1712033700000|2024-04-02 04:55:00|32068|32048|32066.5|32046.5|32068|32048|32065.5|32045.5|11
1712034000000|2024-04-02 05:00:00|32068.5|32048.5|32070|32050|32070|32050|32068|32048|14
1712034300000|2024-04-02 05:05:00|32069.5|32049.5|32068.5|32048.5|32071|32051|32068|32048|41
1712034600000|2024-04-02 05:10:00|32068|32048|32066.5|32046.5|32068|32048|32066.5|32046.5|6
1712034900000|2024-04-02 05:15:00|32067|32047|32067|32047|32067|32047|32066.5|32046.5|3
1712035200000|2024-04-02 05:20:00|32066.5|32046.5|32069.5|32049.5|32069.5|32049.5|32066.5|32046.5|21
1712035500000|2024-04-02 05:25:00|32069|32049|32069|32049|32069.5|32049.5|32069|32049|7
1712035800000|2024-04-02 05:30:00|32069.5|32049.5|32068|32048|32069.5|32049.5|32068|32048|22
1712036100000|2024-04-02 05:35:00|32068.5|32048.5|32068|32048|32069|32049|32068|32048|17
1712036400000|2024-04-02 05:40:00|32068.5|32048.5|32075.5|32040.5|32076|32048.5|32067.5|32040.5|17
1712036700000|2024-04-02 05:45:00|32076|32041|32069.5|32049.5|32076|32049.5|32067|32041|15
1712037000000|2024-04-02 05:50:00|32069|32049|32068.5|32048.5|32069.5|32049.5|32068.5|32048.5|12
1712037300000|2024-04-02 05:55:00|32068|32048|32070|32050|32070.5|32050.5|32068|32048|14
1712037600000|2024-04-02 06:00:00|32070.5|32050.5|32067.5|32047.5|32071|32051|32067.5|32047.5|17
1712037900000|2024-04-02 06:05:00|32068|32048|32066.5|32046.5|32068|32048|32065.5|32045.5|25
1712038200000|2024-04-02 06:10:00|32067|32047|32065.5|32045.5|32067|32047|32065|32045|7
1712038500000|2024-04-02 06:15:00|32066|32046|32067.5|32047.5|32067.5|32047.5|32066|32046|5
1712038800000|2024-04-02 06:20:00|32067|32047|32072|32052|32073.5|32053.5|32067|32047|15
1712039100000|2024-04-02 06:25:00|32071.5|32051.5|32067.5|32047.5|32071.5|32051.5|32065|32045|15
1712039400000|2024-04-02 06:30:00|32068|32048|32070|32050|32070.5|32050.5|32067.5|32047.5|37
1712039700000|2024-04-02 06:35:00|32069.5|32049.5|32071|32051|32071|32051|32067.5|32047.5|27
1712040000000|2024-04-02 06:40:00|32071.5|32051.5|32071.5|32051.5|32072.5|32052.5|32070|32050|33
1712040300000|2024-04-02 06:45:00|32072|32052|32073.5|32053.5|32073.5|32053.5|32071.5|32051.5|50
1712040600000|2024-04-02 06:50:00|32072.5|32052.5|32070|32050|32073|32053|32068|32048|26
1712040900000|2024-04-02 06:55:00|32069.5|32049.5|32068.5|32048.5|32070.5|32050.5|32068|32048|16
1712041200000|2024-04-02 07:00:00|32068|32048|32068.5|32048.5|32068.5|32048.5|32068|32048|4
1712041800000|2024-04-02 07:10:00|32064|32044|32064|32044|32064|32044|32064|32044|1
1712042100000|2024-04-02 07:15:00|32060|32040|32060|32040|32064|32044|32056.5|32036.5|32
1712042400000|2024-04-02 07:20:00|32059|32039|32057|32037|32065.5|32045.5|32056.5|32036.5|31
1712042700000|2024-04-02 07:25:00|32055|32035|32056.5|32036.5|32057|32037|32054.5|32034.5|17
1712043000000|2024-04-02 07:30:00|32057|32037|32055|32035|32057|32037|32052.5|32032.5|32
1712043300000|2024-04-02 07:35:00|32054.5|32034.5|32055|32035|32055.5|32035.5|32054.5|32034.5|8
1712043600000|2024-04-02 07:40:00|32054.5|32034.5|32056|32036|32056.5|32036.5|32054.5|32034.5|24
1712043900000|2024-04-02 07:45:00|32055.5|32035.5|32060|32040|32061|32041|32055.5|32035.5|18
1712044200000|2024-04-02 07:50:00|32061|32041|32052.5|32032.5|32062|32042|32052.5|32032.5|38
1712044500000|2024-04-02 07:55:00|32053|32033|32050.5|32030.5|32054|32034|32047.5|32027.5|48
1712044800000|2024-04-02 08:00:00|32049|32029|32051|32031|32055|32035|32049|32029|31
1712045100000|2024-04-02 08:05:00|32050.5|32030.5|32047|32027|32054|32034|32047|32027|28
1712045400000|2024-04-02 08:10:00|32046.5|32026.5|32045|32025|32047|32027|32044.5|32024.5|15
1712045700000|2024-04-02 08:15:00|32042.5|32022.5|32043.5|32023.5|32050|32030|32042.5|32022.5|34
1712046000000|2024-04-02 08:20:00|32044|32024|32046.5|32026.5|32046.5|32026.5|32044|32024|12
1712046300000|2024-04-02 08:25:00|32050|32030|32052.5|32032.5|32052.5|32032.5|32050|32030|5
1712046600000|2024-04-02 08:30:00|32053|32033|32052.5|32032.5|32053|32033|32052.5|32032.5|2
1712046900000|2024-04-02 08:35:00|32049.5|32029.5|32050|32030|32052.5|32032.5|32049|32029|14
1712047200000|2024-04-02 08:40:00|32049.5|32029.5|32050|32030|32050|32030|32049.5|32029.5|4
1712047500000|2024-04-02 08:45:00|32049.5|32029.5|32050|32030|32050.5|32030.5|32049.5|32029.5|6
1712047800000|2024-04-02 08:50:00|32051|32031|32050|32030|32052|32032|32049.5|32029.5|24
1712048100000|2024-04-02 08:55:00|32049.5|32029.5|32050|32030|32051|32031|32049|32029|26
1712048400000|2024-04-02 09:00:00|32051|32031|32051.5|32031.5|32052|32032|32050.5|32030.5|7
1712048700000|2024-04-02 09:05:00|32052|32032|32052.5|32032.5|32052.5|32032.5|32051|32031|10
1712049000000|2024-04-02 09:10:00|32052|32032|32047.5|32027.5|32052|32032|32045|32025|13
1712049300000|2024-04-02 09:15:00|32049.5|32029.5|32047.5|32027.5|32049.5|32029.5|32047|32027|13
1712049600000|2024-04-02 09:20:00|32049.5|32029.5|32045|32025|32052.5|32029.5|32044|32017.5|9
1712049900000|2024-04-02 09:25:00|32045.5|32025.5|32053|32033|32053.5|32033.5|32044.5|32024.5|14
1712050200000|2024-04-02 09:30:00|32053.5|32033.5|32061|32041|32062|32042|32053.5|32033.5|18
1712050500000|2024-04-02 09:35:00|32060.5|32040.5|32061.5|32041.5|32062|32042|32060.5|32040.5|6
1712050800000|2024-04-02 09:40:00|32061|32041|32058|32038|32061|32041|32058|32038|13
1712051100000|2024-04-02 09:45:00|32058.5|32038.5|32058|32038|32058.5|32038.5|32058|32038|2
1712051400000|2024-04-02 09:50:00|32058.5|32038.5|32058|32038|32058.5|32038.5|32058|32038|2
1712051700000|2024-04-02 09:55:00|32057.5|32037.5|32062|32042|32062|32042|32057.5|32037.5|9
1712052000000|2024-04-02 10:00:00|32061.5|32041.5|32065|32045|32065|32045|32061.5|32041.5|19
1712052300000|2024-04-02 10:05:00|32070|32035|32061.5|32041.5|32070|32043.5|32057.5|32035|20
1712052600000|2024-04-02 10:10:00|32062|32042|32060|32040|32063.5|32043.5|32060|32040|10
1712052900000|2024-04-02 10:15:00|32060.5|32040.5|32060|32040|32060.5|32040.5|32060|32040|2
1712053200000|2024-04-02 10:20:00|32059.5|32039.5|32060|32040|32060|32040|32059.5|32039.5|2
1712053500000|2024-04-02 10:25:00|32060.5|32040.5|32065|32045|32065|32045|32060|32040|7
1712053800000|2024-04-02 10:30:00|32065.5|32045.5|32063|32043|32065.5|32045.5|32062.5|32042.5|22
1712054100000|2024-04-02 10:35:00|32063.5|32043.5|32063.5|32043.5|32063.5|32043.5|32063|32043|17
1712054400000|2024-04-02 10:40:00|32070.5|32035.5|32068|32048|32071.5|32048.5|32066.5|32035.5|10
1712054700000|2024-04-02 10:45:00|32068.5|32048.5|32067|32047|32068.5|32048.5|32066.5|32046.5|30
1712055000000|2024-04-02 10:50:00|32066.5|32046.5|32064.5|32044.5|32068.5|32048.5|32064|32044|42
1712055300000|2024-04-02 10:55:00|32064|32044|32066|32046|32067.5|32047.5|32064|32044|61
1712055600000|2024-04-02 11:00:00|32066.5|32046.5|32066.5|32046.5|32067.5|32047.5|32065.5|32045.5|15
1712055900000|2024-04-02 11:05:00|32067|32047|32068.5|32048.5|32072.5|32052.5|32066.5|32046.5|22
1712056200000|2024-04-02 11:10:00|32067.5|32047.5|32068.5|32048.5|32068.5|32048.5|32067|32047|15
1712056500000|2024-04-02 11:15:00|32069|32049|32071|32051|32071.5|32051.5|32069|32049|7
1712056800000|2024-04-02 11:20:00|32070.5|32050.5|32071|32051|32071|32051|32070.5|32050.5|20
1712057100000|2024-04-02 11:25:00|32070.5|32050.5|32071|32051|32071|32051|32070.5|32050.5|14
1712057400000|2024-04-02 11:30:00|32070.5|32050.5|32071|32051|32071|32051|32070.5|32050.5|10
1712057700000|2024-04-02 11:35:00|32070|32050|32070.5|32050.5|32072|32052|32070|32050|14
1712058000000|2024-04-02 11:40:00|32071|32051|32076.5|32056.5|32077.5|32057.5|32071|32051|9
1712058300000|2024-04-02 11:45:00|32077|32057|32077.5|32057.5|32078|32058|32076|32056|12
1712058600000|2024-04-02 11:50:00|32078|32058|32077.5|32057.5|32078|32058|32077|32057|4
1712058900000|2024-04-02 11:55:00|32078|32058|32077.5|32057.5|32078|32058|32077.5|32057.5|2
1712059200000|2024-04-02 12:00:00|32077|32057|32075|32055|32077|32057|32074.5|32054.5|16
1712059500000|2024-04-02 12:05:00|32074|32054|32074|32054|32074.5|32054.5|32074|32054|3
1712059800000|2024-04-02 12:10:00|32074.5|32054.5|32070|32050|32074.5|32054.5|32064|32044|12
1712060100000|2024-04-02 12:15:00|32070.5|32050.5|32074.5|32054.5|32076|32056|32069.5|32049.5|17
1712060400000|2024-04-02 12:20:00|32074|32054|32076|32056|32076|32056|32074|32041|9
1712060700000|2024-04-02 12:25:00|32075.5|32055.5|32074.5|32054.5|32076|32055.5|32074|32041|6
1712061000000|2024-04-02 12:30:00|32074|32054|32074|32054|32074.5|32054.5|32074|32054|5
1712061300000|2024-04-02 12:35:00|32074.5|32054.5|32074|32054|32074.5|32054.5|32074|32054|2
1712061600000|2024-04-02 12:40:00|32076|32041|32075.5|32055.5|32077.5|32057.5|32075|32041|18
1712061900000|2024-04-02 12:45:00|32076|32056|32078.5|32043.5|32082|32062|32075.5|32041.5|73
1712062200000|2024-04-02 12:50:00|32078|32043|32077.5|32057.5|32079.5|32058|32069|32040.5|37
1712062500000|2024-04-02 12:55:00|32078|32058|32078.5|32058.5|32079.5|32059.5|32078|32058|4
1712062800000|2024-04-02 13:00:00|32078|32058|32079|32059|32080.5|32060.5|32078|32058|11
1712063100000|2024-04-02 13:05:00|32079.5|32059.5|32077.5|32057.5|32079.5|32059.5|32076.5|32056.5|6
1712063400000|2024-04-02 13:10:00|32077|32057|32073|32053|32077|32057|32073|32053|6
1712063700000|2024-04-02 13:15:00|32073.5|32053.5|32071.5|32036.5|32074.5|32054.5|32067|32032|35
1712064000000|2024-04-02 13:20:00|32072|32037|32071|32051|32074|32051|32069|32036.5|10
1712064300000|2024-04-02 13:25:00|32070|32050|32071.5|32051.5|32072|32052|32070|32050|6
1712064600000|2024-04-02 13:30:00|32072|32052|32072|32052|32072|32052|32066.5|32046.5|11
1712064900000|2024-04-02 13:35:00|32071.5|32051.5|32075|32040|32075.5|32052.5|32071.5|32040|6
1712065200000|2024-04-02 13:40:00|32074|32039|32075.5|32055.5|32076|32056|32066.5|32039|17
1712065500000|2024-04-02 13:45:00|32076|32056|32074.5|32054.5|32076|32056|32074|32054|11
1712065800000|2024-04-02 13:50:00|32073|32053|32076.5|32056.5|32077.5|32057.5|32073|32053|11
1712066100000|2024-04-02 13:55:00|32076|32056|32078.5|32036.5|32081|32057|32064.5|32022.5|21
1712066400000|2024-04-02 14:00:00|32076|32034|32050|32030|32092|32052|32047|32012|47
1712066700000|2024-04-02 14:05:00|32051.5|32031.5|32057|32037|32064|32037|32039.5|32012|43
1712067000000|2024-04-02 14:10:00|32059|32039|32071|32036|32071|32039.5|32052.5|32031|14
1712067300000|2024-04-02 14:15:00|32070.5|32035.5|32071.5|32036.5|32072.5|32037.5|32070.5|32035.5|7
1712067600000|2024-04-02 14:20:00|32072|32037|32041|32021|32072|32037|32040.5|32020.5|23
1712067900000|2024-04-02 14:25:00|32042.5|32022.5|32055.5|32020.5|32056|32022.5|32037.5|32011.5|28
1712068200000|2024-04-02 14:30:00|32056|32021|32042.5|32022.5|32056|32023.5|32042|32021|10
1712068500000|2024-04-02 14:35:00|32043|32023|32045|32025|32045.5|32025.5|32043|32023|10
1712068800000|2024-04-02 14:40:00|32044.5|32024.5|32042.5|32022.5|32051|32024.5|32040|32013|19
1712069100000|2024-04-02 14:45:00|32042|32022|32062|32027|32065|32034|32042|32013.5|34
1712069400000|2024-04-02 14:50:00|32061.5|32026.5|32062.5|32042.5|32070|32042.5|32059|32025.5|18
1712069700000|2024-04-02 14:55:00|32065|32045|32057.5|32037.5|32074|32046.5|32057.5|32036.5|27
1712070000000|2024-04-02 15:00:00|32054|32034|32057.5|32037.5|32062.5|32042.5|32054|32034|10
1712070300000|2024-04-02 15:05:00|32058|32038|32050.5|32030.5|32060|32040|32049.5|32029.5|12
1712070600000|2024-04-02 15:10:00|32049.5|32029.5|32051|32031|32051|32031|32047.5|32027.5|13
1712070900000|2024-04-02 15:15:00|32049.5|32029.5|32048|32028|32049.5|32029.5|32046.5|32026.5|11
1712071200000|2024-04-02 15:20:00|32048.5|32028.5|32048.5|32028.5|32048.5|32028.5|32048|32028|7
1712071500000|2024-04-02 15:25:00|32046.5|32026.5|32049|32029|32049.5|32029.5|32046.5|32026.5|3
1712071800000|2024-04-02 15:30:00|32050|32030|32058.5|32038.5|32059|32039|32049.5|32029.5|13
1712072100000|2024-04-02 15:35:00|32058|32038|32050|32030|32058.5|32038.5|32047|32027|12
1712072400000|2024-04-02 15:40:00|32048.5|32028.5|32048|32028|32048.5|32028.5|32048|32028|6
1712072700000|2024-04-02 15:45:00|32048.5|32028.5|32061.5|32041.5|32067.5|32041.5|32048.5|32028.5|13
1712073000000|2024-04-02 15:50:00|32062|32042|32057|32037|32067.5|32042|32056.5|32032.5|8
1712073300000|2024-04-02 15:55:00|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|32056.5|32036.5|1
1712073600000|2024-04-02 16:00:00|32057.5|32037.5|32058|32038|32058.5|32038.5|32057.5|32037.5|7
1712073900000|2024-04-02 16:05:00|32057|32037|32060|32040|32060|32040|32056.5|32036.5|4
1712074500000|2024-04-02 16:15:00|32060.5|32040.5|32060|32040|32060.5|32040.5|32060|32040|2
1712075100000|2024-04-02 16:25:00|32059.5|32039.5|32060|32040|32060.5|32040.5|32059.5|32039.5|6
1712076600000|2024-04-02 16:50:00|32060.5|32040.5|32060|32040|32060.5|32040.5|32060|32040|2
1712077800000|2024-04-02 17:10:00|32057.5|32037.5|32057.5|32037.5|32058|32038|32057.5|32037.5|5
1712078400000|2024-04-02 17:20:00|32053.5|32033.5|32053.5|32033.5|32053.5|32033.5|32053|32033|3
1712078700000|2024-04-02 17:25:00|32052|32032|32054|32034|32058.5|32034.5|32051.5|32023|12
1712079000000|2024-04-02 17:30:00|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|32054|32034|11
1712079300000|2024-04-02 17:35:00|32054|32034|32054|32034|32054.5|32034.5|32053.5|32033.5|11
1712079600000|2024-04-02 17:40:00|32054.5|32034.5|32054|32034|32054.5|32034.5|32054|32034|2
1712079900000|2024-04-02 17:45:00|32055|32035|32054|32034|32055|32035|32054|32034|5
1712080200000|2024-04-02 17:50:00|32054.5|32034.5|32054|32034|32054.5|32034.5|32054|32034|2
1712080500000|2024-04-02 17:55:00|32054.5|32034.5|32054.5|32034.5|32054.5|32034.5|32054|32034|3
1712080800000|2024-04-02 18:00:00|32055|32035|32055|32035|32055.5|32035.5|32055|32035|3
1712081100000|2024-04-02 18:05:00|32055.5|32035.5|32054.5|32034.5|32055.5|32035.5|32054.5|32034.5|3
1712081400000|2024-04-02 18:10:00|32054|32034|32054.5|32034.5|32054.5|32034.5|32054|32034|4
1712082000000|2024-04-02 18:20:00|32054|32034|32054|32034|32054.5|32034.5|32054|32034|5
1712082300000|2024-04-02 18:25:00|32054.5|32034.5|32055|32035|32055|32035|32054|32034|7
1712082600000|2024-04-02 18:30:00|32054.5|32034.5|32055|32035|32055|32035|32054.5|32034.5|4
1712082900000|2024-04-02 18:35:00|32055.5|32035.5|32055|32035|32055.5|32035.5|32054|32034|5
1712083800000|2024-04-02 18:50:00|32058|32038|32059|32039|32062.5|32042.5|32058|32038|9
1712084100000|2024-04-02 18:55:00|32059.5|32039.5|32059.5|32039.5|32059.5|32039.5|32059|32039|3
1712084400000|2024-04-02 19:00:00|32060.5|32040.5|32060.5|32040.5|32061|32041|32060.5|32040.5|5
1712084700000|2024-04-02 19:05:00|32061|32041|32061|32041|32061|32041|32061|32041|1
1712085000000|2024-04-02 19:10:00|32057.5|32037.5|32056.5|32036.5|32061|32041|32056.5|32036.5|12
1712085300000|2024-04-02 19:15:00|32057.5|32037.5|32062.5|32027.5|32070.5|32042.5|32057.5|32027.5|10
1712085600000|2024-04-02 19:20:00|32063|32028|32062.5|32027.5|32063|32028|32062.5|32027.5|2
1712086200000|2024-04-02 19:30:00|32062|32027|32062.5|32027.5|32062.5|32027.5|32062|32027|6
1712086500000|2024-04-02 19:35:00|32064|32029|32064|32029|32064.5|32029.5|32064|32029|9
1712086800000|2024-04-02 19:40:00|32064.5|32029.5|32063|32028|32064.5|32029.5|32063|32028|8
1712087100000|2024-04-02 19:45:00|32063.5|32028.5|32063.5|32028.5|32064|32029|32063|32028|9
1712087400000|2024-04-02 19:50:00|32063|32028|32061|32026|32063|32028|32060.5|32025.5|4
1712087700000|2024-04-02 19:55:00|32061.5|32026.5|32061|32026|32061.5|32026.5|32060.5|32025.5|18
1712106000000|2024-04-03 01:00:00|32041|32019|32042.5|32007.5|32047.5|32019|32040|32004|17
1712106300000|2024-04-03 01:05:00|32042|32007|32052.5|32032.5|32052.5|32032.5|32041|32006|21
1712106600000|2024-04-03 01:10:00|32051.5|32031.5|32095|32060|32100.5|32080.5|32051.5|32022.5|54
1712106900000|2024-04-03 01:15:00|32092.5|32057.5|32112.5|32092.5|32117.5|32097.5|32092.5|32057.5|46
1712107200000|2024-04-03 01:20:00|32114.5|32094.5|32107.5|32087.5|32119.5|32097.5|32106|32072.5|30
1712107500000|2024-04-03 01:25:00|32107|32087|32124.5|32104.5|32124.5|32104.5|32104|32079.5|40
1712107800000|2024-04-03 01:30:00|32124|32104|32115|32095|32124.5|32104.5|32102.5|32082.5|48
1712108100000|2024-04-03 01:35:00|32117.5|32097.5|32116|32096|32120.5|32100.5|32113|32093|48
1712108400000|2024-04-03 01:40:00|32115.5|32095.5|32113.5|32093.5|32125.5|32105.5|32111.5|32091.5|39
1712108700000|2024-04-03 01:45:00|32113|32093|32106.5|32086.5|32116|32096|32106|32086|51
1712109000000|2024-04-03 01:50:00|32107|32087|32108.5|32088.5|32110.5|32090.5|32105.5|32085.5|21
1712109300000|2024-04-03 01:55:00|32108|32088|32094.5|32074.5|32108|32088|32094|32074|26
1712109600000|2024-04-03 02:00:00|32094|32074|32085|32065|32096|32076|32083|32052.5|44
1712109900000|2024-04-03 02:05:00|32084.5|32064.5|32076.5|32056.5|32086.5|32065.5|32070.5|32050.5|88
1712110200000|2024-04-03 02:10:00|32071.5|32051.5|32072|32052|32081.5|32053|32069|32045|44
1712110500000|2024-04-03 02:15:00|32071.5|32051.5|32075|32055|32076|32056|32071.5|32051.5|15
1712110800000|2024-04-03 02:20:00|32075.5|32055.5|32087|32067|32090|32070|32075.5|32055.5|42
1712111100000|2024-04-03 02:25:00|32086.5|32066.5|32084.5|32064.5|32091|32071|32084|32064|36
1712111400000|2024-04-03 02:30:00|32084|32064|32085|32065|32086|32066|32084|32064|15
1712111700000|2024-04-03 02:35:00|32085.5|32065.5|32075.5|32055.5|32086|32066|32075.5|32055.5|15
1712112000000|2024-04-03 02:40:00|32076|32056|32079|32059|32079.5|32059.5|32075|32055|22
1712112300000|2024-04-03 02:45:00|32079.5|32059.5|32075|32055|32079.5|32059.5|32075|32055|14
1712112600000|2024-04-03 02:50:00|32074.5|32054.5|32068.5|32048.5|32074.5|32054.5|32065|32030|17
1712112900000|2024-04-03 02:55:00|32070|32050|32072|32052|32075|32055|32070|32050|27
1712113200000|2024-04-03 03:00:00|32072.5|32052.5|32070|32050|32072.5|32052.5|32069.5|32049.5|7
1712113500000|2024-04-03 03:05:00|32070.5|32050.5|32070|32050|32071|32051|32069.5|32049.5|8
1712113800000|2024-04-03 03:10:00|32069.5|32049.5|32052|32032|32069.5|32049.5|32049|32023|35
1712114100000|2024-04-03 03:15:00|32051.5|32031.5|32046.5|32026.5|32052.5|32032.5|32044|32024|33
1712114400000|2024-04-03 03:20:00|32047|32027|32045|32025|32047.5|32027.5|32043.5|32023.5|18
1712114700000|2024-04-03 03:25:00|32045.5|32025.5|32042.5|32022.5|32045.5|32025.5|32042|32022|12
1712115000000|2024-04-03 03:30:00|32040|32020|32040|32020|32048.5|32028.5|32038|32018|48
1712115300000|2024-04-03 03:35:00|32039|32019|32040|32020|32040.5|32020.5|32039|32019|12
1712115600000|2024-04-03 03:40:00|32038.5|32018.5|32041|32006|32041|32018.5|32032.5|32005.5|23
1712115900000|2024-04-03 03:45:00|32040.5|32005.5|32025|32005|32040.5|32005.5|32025|31998|25
1712116500000|2024-04-03 03:55:00|32024.5|32004.5|32022.5|32002.5|32025.5|32005.5|32021|32001|14
1712116800000|2024-04-03 04:00:00|32023.5|32003.5|32023.5|32003.5|32023.5|32003.5|32022|32002|12
1712117100000|2024-04-03 04:05:00|32022.5|32002.5|32017.5|31997.5|32023.5|32003.5|32017.5|31997.5|28
1712117400000|2024-04-03 04:10:00|32025|31990|32009|31989|32026.5|31996|32008|31985|38
1712117700000|2024-04-03 04:15:00|32009.5|31989.5|32009|31989|32018.5|31990|32007.5|31981.5|28
1712118000000|2024-04-03 04:20:00|32009.5|31989.5|32010|31990|32011.5|31991.5|32008|31988|25
1712118300000|2024-04-03 04:25:00|32009|31989|32013.5|31993.5|32013.5|31993.5|32008.5|31988.5|15
1712118600000|2024-04-03 04:30:00|32013|31993|32016.5|31996.5|32016.5|31996.5|32013|31993|9
1712118900000|2024-04-03 04:35:00|32017|31997|32016.5|31996.5|32017|31997|32016.5|31996.5|2
1712119200000|2024-04-03 04:40:00|32017|31997|32015|31995|32017|31997|32015|31995|8
1712119500000|2024-04-03 04:45:00|32014.5|31994.5|32015|31995|32015.5|31995.5|32014.5|31994.5|4
1712119800000|2024-04-03 04:50:00|32015.5|31995.5|32021|32001|32021|32001|32015.5|31995.5|19
1712120100000|2024-04-03 04:55:00|32020.5|32000.5|32022.5|32002.5|32022.5|32002.5|32020.5|32000.5|10
1712120400000|2024-04-03 05:00:00|32022|32002|32022|32002|32028.5|32003|32021.5|31993.5|12
1712120700000|2024-04-03 05:05:00|32021.5|32001.5|32021.5|32001.5|32021.5|32001.5|32021.5|32001.5|1
1712121000000|2024-04-03 05:10:00|32022.5|32002.5|32024.5|32004.5|32024.5|32004.5|32022.5|32002.5|3
1712121300000|2024-04-03 05:15:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32024|32004|6
1712121600000|2024-04-03 05:20:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32024|32004|8
1712121900000|2024-04-03 05:25:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32024|32004|6
1712122200000|2024-04-03 05:30:00|32024|32004|32024.5|32004.5|32025.5|32005.5|32023.5|32003.5|13
1712122500000|2024-04-03 05:35:00|32025|32005|32025|32005|32025.5|32005.5|32024.5|32004.5|7
1712122800000|2024-04-03 05:40:00|32024|32004|32020|32000|32024.5|32004.5|32017.5|31997.5|11
1712123100000|2024-04-03 05:45:00|32020.5|32000.5|32022.5|32002.5|32022.5|32002.5|32019|31999|9
1712123400000|2024-04-03 05:50:00|32022|32002|32020|32000|32023.5|32003.5|32018.5|31998.5|15
1712123700000|2024-04-03 05:55:00|32019.5|31999.5|32018.5|31998.5|32019.5|31999.5|32018|31998|6
1712124000000|2024-04-03 06:00:00|32018|31998|32018.5|31998.5|32026|32004.5|32016|31990|39
1712124300000|2024-04-03 06:05:00|32020|32000|32021.5|32001.5|32028.5|32008.5|32020|32000|40
1712124600000|2024-04-03 06:10:00|32022|32002|32031.5|32011.5|32037.5|32017.5|32022|32002|54
1712124900000|2024-04-03 06:15:00|32032|32012|32029|32009|32032.5|32012.5|32029|32009|14
1712125200000|2024-04-03 06:20:00|32027.5|32007.5|32029|32009|32033.5|32013.5|32021.5|32001.5|44
1712125500000|2024-04-03 06:25:00|32029.5|32009.5|32030|32010|32030|32010|32028.5|32008.5|14
1712125800000|2024-04-03 06:30:00|32031|32011|32030|32010|32032|32012|32029|32009|28
1712126100000|2024-04-03 06:35:00|32029.5|32009.5|32030|32010|32031|32011|32027.5|32007.5|21
1712126400000|2024-04-03 06:40:00|32030.5|32010.5|32028|32008|32030.5|32010.5|32027.5|32007.5|18
1712126700000|2024-04-03 06:45:00|32028.5|32008.5|32028|32008|32030.5|32010.5|32026|32006|16
1712127000000|2024-04-03 06:50:00|32022|32002|32022|32002|32027.5|32007.5|32018.5|31998.5|33
1712127300000|2024-04-03 06:55:00|32021.5|32001.5|32022.5|32002.5|32022.5|32002.5|32020|32000|6
1712127600000|2024-04-03 07:00:00|32022|32002|32025|32005|32027.5|32007.5|32021|32001|15
1712127900000|2024-04-03 07:05:00|32026.5|32006.5|32026.5|32006.5|32029.5|32007.5|32020.5|31994.5|27
1712128200000|2024-04-03 07:10:00|32026|32006|32019|31999|32026|32006|32019|31999|21
1712128500000|2024-04-03 07:15:00|32019.5|31999.5|32022.5|32002.5|32023|32003|32018.5|31998.5|22
1712128800000|2024-04-03 07:20:00|32021|32001|32019|31999|32022.5|32002.5|32019|31999|15
1712129100000|2024-04-03 07:25:00|32019.5|31999.5|32020.5|32000.5|32020.5|32000.5|32019|31999|11
1712129400000|2024-04-03 07:30:00|32021|32001|32018.5|31998.5|32022.5|32002.5|32018|31998|23
1712129700000|2024-04-03 07:35:00|32018|31998|32017|31997|32018.5|31998.5|32014.5|31994.5|16
1712130000000|2024-04-03 07:40:00|32016.5|31996.5|32016|31996|32016.5|31996.5|32015.5|31995.5|7
1712130300000|2024-04-03 07:45:00|32015.5|31995.5|32015|31995|32016|31996|32014|31994|17
1712130600000|2024-04-03 07:50:00|32015.5|31995.5|32015|31995|32015.5|31995.5|32014.5|31994.5|10
1712130900000|2024-04-03 07:55:00|32015.5|31995.5|32014|31994|32015.5|31995.5|32013|31993|16
1712131200000|2024-04-03 08:00:00|32014.5|31994.5|32013|31993|32017.5|31997.5|32013|31993|25
1712131500000|2024-04-03 08:05:00|32013.5|31993.5|32023|32003|32032.5|32005|32012.5|31992.5|19
1712131800000|2024-04-03 08:10:00|32019.5|31999.5|32020.5|32000.5|32027|32007|32018|31998|26
1712132100000|2024-04-03 08:15:00|32020|32000|32022.5|32002.5|32024.5|32004.5|32018|31998|24
1712132400000|2024-04-03 08:20:00|32022|32002|32022.5|32002.5|32022.5|32002.5|32022|32002|2
1712132700000|2024-04-03 08:25:00|32020.5|32000.5|32028.5|32008.5|32033|32013|32020.5|32000.5|20
1712133000000|2024-04-03 08:30:00|32028|32008|32026|32006|32030|32009|32023|31995|12
1712133300000|2024-04-03 08:35:00|32025.5|32005.5|32026|32006|32029|32009|32025.5|32005.5|19
1712133600000|2024-04-03 08:40:00|32025.5|32005.5|32020.5|32000.5|32025.5|32005.5|32020.5|32000.5|12
1712133900000|2024-04-03 08:45:00|32021|32001|32010.5|31990.5|32022|32002|32010.5|31990.5|33
1712134200000|2024-04-03 08:50:00|32011|31991|32011|31991|32011.5|31991.5|32010.5|31990.5|12
1712134500000|2024-04-03 08:55:00|32010.5|31990.5|32011|31991|32011|31991|32009|31989|21
1712134800000|2024-04-03 09:00:00|32010.5|31990.5|32016.5|31996.5|32018|31998|32010.5|31990.5|25
1712135100000|2024-04-03 09:05:00|32017|31997|32018.5|31998.5|32020|32000|32014.5|31994.5|26
1712135400000|2024-04-03 09:10:00|32020|32000|32020|32000|32021|32001|32017.5|31997.5|9
1712135700000|2024-04-03 09:15:00|32020.5|32000.5|32023|32003|32023.5|32003.5|32020.5|32000.5|5
1712136000000|2024-04-03 09:20:00|32023.5|32003.5|32025|32005|32026|32006|32022.5|32002.5|15
1712136300000|2024-04-03 09:25:00|32027|32007|32030.5|32010.5|32032|32012|32025|32005|24
1712136600000|2024-04-03 09:30:00|32030|32010|32030|32010|32031|32011|32029.5|32009.5|10
1712136900000|2024-04-03 09:35:00|32031|32011|32030|32010|32032.5|32012.5|32030|32010|12
1712137200000|2024-04-03 09:40:00|32029.5|32009.5|32037|32017|32051.5|32021|32028.5|32008.5|43
1712137500000|2024-04-03 09:45:00|32036.5|32016.5|32032.5|32012.5|32037|32017|32030|32010|22
1712137800000|2024-04-03 09:50:00|32031|32011|32035|32015|32037.5|32017.5|32031|32011|12
1712138100000|2024-04-03 09:55:00|32034.5|32014.5|32036.5|32016.5|32036.5|32016.5|32034|32014|14
1712138400000|2024-04-03 10:00:00|32037|32017|32037.5|32017.5|32040.5|32020.5|32037|32017|6
1712138700000|2024-04-03 10:05:00|32036.5|32016.5|32040|32020|32040|32020|32035.5|32015.5|14
1712139000000|2024-04-03 10:10:00|32039.5|32019.5|32040|32020|32040|32020|32037.5|32017.5|17
1712139300000|2024-04-03 10:15:00|32039.5|32019.5|32055|32020|32055.5|32026|32039|32016.5|15
1712139600000|2024-04-03 10:20:00|32043.5|32023.5|32041.5|32021.5|32055|32025|32041.5|32019|14
1712139900000|2024-04-03 10:25:00|32042|32022|32042|32022|32042|32022|32041.5|32021.5|3
1712140200000|2024-04-03 10:30:00|32040|32020|32041|32021|32041|32021|32036.5|32016.5|12
1712140500000|2024-04-03 10:35:00|32040.5|32020.5|32041|32021|32041|32021|32040.5|32020.5|4
1712141100000|2024-04-03 10:45:00|32043.5|32023.5|32041|32021|32043.5|32023.5|32040.5|32020.5|3
1712141400000|2024-04-03 10:50:00|32043.5|32023.5|32043.5|32023.5|32046|32026|32043|32023|5
1712141700000|2024-04-03 10:55:00|32043|32023|32043.5|32023.5|32043.5|32023.5|32043|32023|2
1712142000000|2024-04-03 11:00:00|32042.5|32022.5|32042.5|32022.5|32043|32023|32040.5|32020.5|9
1712142300000|2024-04-03 11:05:00|32043|32023|32042.5|32022.5|32043|32023|32042|32022|4
1712142600000|2024-04-03 11:10:00|32042|32022|32041.5|32021.5|32043|32023|32041|32021|12
1712142900000|2024-04-03 11:15:00|32041|32021|32038.5|32018.5|32041|32021|32038|32018|6
1712143200000|2024-04-03 11:20:00|32038|32018|32041|32021|32042|32022|32038|32018|22
1712143500000|2024-04-03 11:25:00|32040.5|32020.5|32041.5|32021.5|32042|32022|32040.5|32020.5|9
1712144100000|2024-04-03 11:35:00|32043.5|32023.5|32043.5|32023.5|32043.5|32023.5|32043|32023|7
1712144400000|2024-04-03 11:40:00|32043|32023|32045|32025|32045|32025|32043|32023|3
1712145000000|2024-04-03 11:50:00|32044.5|32024.5|32045|32025|32045.5|32025.5|32044.5|32024.5|8
1712145300000|2024-04-03 11:55:00|32046.5|32026.5|32046.5|32026.5|32047|32027|32046.5|32026.5|7
1712145600000|2024-04-03 12:00:00|32047|32027|32047|32027|32057.5|32030|32046.5|32022.5|6
1712145900000|2024-04-03 12:05:00|32046.5|32026.5|32047|32027|32047.5|32027.5|32046.5|32026.5|7
1712146200000|2024-04-03 12:10:00|32047.5|32027.5|32054|32019|32055.5|32028|32047|32015|14
1712146500000|2024-04-03 12:15:00|32055|32018|32056|32021|32056|32021|32055|32018|9
1712146800000|2024-04-03 12:20:00|32055.5|32020.5|32055|32035|32056.5|32035|32051.5|32020.5|24
1712147100000|2024-04-03 12:25:00|32058.5|32038.5|32066.5|32046.5|32068.5|32048.5|32058|32038|17
1712147400000|2024-04-03 12:30:00|32067|32047|32060.5|32040.5|32067|32047|32059|32039|21
1712147700000|2024-04-03 12:35:00|32061|32041|32065|32045|32065.5|32045.5|32061|32041|18
1712148000000|2024-04-03 12:40:00|32064.5|32044.5|32066|32046|32066.5|32046.5|32064.5|32044.5|15
1712148300000|2024-04-03 12:45:00|32065.5|32045.5|32066|32046|32066|32046|32065.5|32045.5|10
1712148600000|2024-04-03 12:50:00|32065.5|32045.5|32073.5|32053.5|32073.5|32053.5|32065.5|32045.5|23
1712148900000|2024-04-03 12:55:00|32073|32053|32073|32053|32074|32054|32073|32053|17
1712149200000|2024-04-03 13:00:00|32073.5|32053.5|32073.5|32053.5|32075.5|32055.5|32072.5|32052.5|23
1712149500000|2024-04-03 13:05:00|32076|32056|32075.5|32055.5|32077.5|32057.5|32074.5|32054.5|8
1712149800000|2024-04-03 13:10:00|32075|32055|32075|32055|32075.5|32055.5|32074.5|32054.5|11
1712150100000|2024-04-03 13:15:00|32077|32057|32078.5|32058.5|32085.5|32065.5|32076|32056|24
1712150400000|2024-04-03 13:20:00|32078|32058|32081.5|32061.5|32082|32062|32078|32058|12
1712150700000|2024-04-03 13:25:00|32082|32062|32081.5|32061.5|32083|32063|32080|32060|19
1712151000000|2024-04-03 13:30:00|32081|32061|32074.5|32054.5|32082|32062|32074|32054|17
1712151300000|2024-04-03 13:35:00|32074|32054|32078.5|32058.5|32078.5|32058.5|32074|32054|12
1712151600000|2024-04-03 13:40:00|32078|32058|32089.5|32047.5|32089.5|32058.5|32074|32033|18
1712151900000|2024-04-03 13:45:00|32104|32063|32077.5|32057.5|32104|32063|32077.5|32057.5|7
1712152200000|2024-04-03 13:50:00|32078.5|32058.5|32079|32059|32079.5|32059.5|32078|32058|6
1712152500000|2024-04-03 13:55:00|32079.5|32059.5|32090.5|32048.5|32090.5|32059.5|32076|32041|5
1712152800000|2024-04-03 14:00:00|32089.5|32047.5|32061.5|32041.5|32089.5|32056.5|32038|32003|117
1712153100000|2024-04-03 14:05:00|32062|32042|32053|32033|32071|32043.5|32046.5|32015|51
1712153400000|2024-04-03 14:10:00|32053.5|32033.5|32056|32036|32057|32037|32047.5|32020|37
1712153700000|2024-04-03 14:15:00|32055.5|32035.5|32055|32035|32056.5|32036.5|32054.5|32034.5|11
1712154000000|2024-04-03 14:20:00|32058|32023|32041|32021|32058|32028|32040.5|32009|44
1712154300000|2024-04-03 14:25:00|32040.5|32020.5|32032.5|32012.5|32046.5|32021|32032.5|32002.5|62
1712154600000|2024-04-03 14:30:00|32033|32013|32033|32013|32034|32014|32032|32012|29
1712154900000|2024-04-03 14:35:00|32033.5|32013.5|32035|32015|32036|32016|32033|32013|16
1712155200000|2024-04-03 14:40:00|32036.5|32016.5|32021|32001|32038.5|32017|32019|31995|42
1712155500000|2024-04-03 14:45:00|32020.5|32000.5|32012.5|31992.5|32027.5|32002.5|32001.5|31959.5|82
1712155800000|2024-04-03 14:50:00|32017.5|31982.5|32014|31994|32029|31995|32003.5|31968.5|79
1712156100000|2024-04-03 14:55:00|32014.5|31994.5|32020|32000|32020.5|32000.5|32014|31994|25
1712156400000|2024-04-03 15:00:00|32019.5|31999.5|32019.5|31999.5|32022.5|32002.5|32018|31998|25
1712156700000|2024-04-03 15:05:00|32019|31999|32011.5|31991.5|32019.5|31999.5|32008|31980.5|26
1712157000000|2024-04-03 15:10:00|32016|31996|32016.5|31996.5|32017|31997|32016|31996|22
1712157300000|2024-04-03 15:15:00|32017|31997|32016.5|31996.5|32017|31997|32016.5|31996.5|10
1712157600000|2024-04-03 15:20:00|32017|31997|32011.5|31991.5|32024.5|31997|32007.5|31980|27
1712157900000|2024-04-03 15:25:00|32012|31992|32011.5|31991.5|32012|31992|32011|31991|38
1712158200000|2024-04-03 15:30:00|32012|31992|32008.5|31988.5|32012|31992|32004|31973.5|32
1712158500000|2024-04-03 15:35:00|32009|31989|32015|31995|32021|31995.5|32008|31986|19
1712158800000|2024-04-03 15:40:00|32013.5|31993.5|32028.5|31993.5|32031|31997|32013.5|31993|21
1712159100000|2024-04-03 15:45:00|32028|31993|32009|31989|32028.5|31998.5|32009|31987.5|22
1712159400000|2024-04-03 15:50:00|32009.5|31989.5|32008|31988|32009.5|31989.5|32006.5|31986.5|11
1712159700000|2024-04-03 15:55:00|32008.5|31988.5|32016|31996|32016.5|31996.5|32008|31988|10
1712160000000|2024-04-03 16:00:00|32026|31991|32010|31990|32026|31996|32006|31973.5|43
1712160300000|2024-04-03 16:05:00|32009.5|31989.5|32017|31997|32025|31998|32009.5|31989.5|21
1712160600000|2024-04-03 16:10:00|32015.5|31995.5|32015|31995|32016|31996|32011.5|31991.5|17
1712160900000|2024-04-03 16:15:00|32015.5|31995.5|32014|31994|32015.5|31995.5|32014|31994|5
1712161200000|2024-04-03 16:20:00|32013.5|31993.5|31992.5|31972.5|32024.5|31994|31990|31963.5|27
1712161500000|2024-04-03 16:25:00|31993|31973|31985|31965|31993|31973|31985|31955.5|11
1712161800000|2024-04-03 16:30:00|31997|31962|31975.5|31955.5|31997|31965|31973|31944.5|29
1712162100000|2024-04-03 16:35:00|31976|31956|32007.5|31972.5|32008|31980|31975.5|31955.5|37
1712162400000|2024-04-03 16:40:00|32000|31980|31986|31966|32008|31980|31986|31958|22
1712162700000|2024-04-03 16:45:00|31985.5|31965.5|31993.5|31958.5|31996.5|31968.5|31985|31958|17
1712163000000|2024-04-03 16:50:00|31993|31958|31990|31970|31998|31970.5|31990|31958|12
1712163300000|2024-04-03 16:55:00|31986.5|31966.5|31985.5|31965.5|31986.5|31966.5|31985.5|31965.5|5
1712163600000|2024-04-03 17:00:00|31985|31965|31980.5|31960.5|31985|31965|31980.5|31960.5|6
1712163900000|2024-04-03 17:05:00|31981|31961|32010|31975|32010|31978|31981|31961|18
1712164200000|2024-04-03 17:10:00|31996.5|31976.5|31986|31966|32004.5|31977|31986|31961|12
1712164500000|2024-04-03 17:15:00|31985|31965|31985|31965|31985|31965|31985|31965|1
1712164800000|2024-04-03 17:20:00|31984.5|31964.5|31982.5|31962.5|31984.5|31964.5|31982.5|31962.5|12
1712165100000|2024-04-03 17:25:00|31984.5|31964.5|31984|31964|31984.5|31964.5|31984|31964|2
1712165400000|2024-04-03 17:30:00|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|31984.5|31964.5|1
1712165700000|2024-04-03 17:35:00|31984|31964|31982.5|31962.5|31984|31964|31982|31962|4
1712166000000|2024-04-03 17:40:00|31991.5|31956.5|31984.5|31964.5|31991.5|31964.5|31984|31956.5|5
1712166300000|2024-04-03 17:45:00|31984|31964|31986|31966|31988|31968|31984|31964|22
1712166600000|2024-04-03 17:50:00|31985|31965|31985|31965|31985|31965|31985|31965|1
1712166900000|2024-04-03 17:55:00|31985.5|31965.5|31985|31965|31985.5|31965.5|31984.5|31964.5|4
1712167500000|2024-04-03 18:05:00|31984.5|31964.5|31992.5|31957.5|31992.5|31965|31984.5|31957.5|3
1712167800000|2024-04-03 18:10:00|31993|31958|31992.5|31957.5|31993|31958|31992.5|31957.5|2
1712168100000|2024-04-03 18:15:00|31985|31965|31985|31965|31985.5|31965.5|31984.5|31964.5|9
1712168400000|2024-04-03 18:20:00|31984.5|31964.5|31985|31965|31985.5|31965.5|31984.5|31964.5|4
1712168700000|2024-04-03 18:25:00|31995|31960|31987.5|31967.5|31995.5|31968|31987.5|31960|7
1712169000000|2024-04-03 18:30:00|31987|31967|31987.5|31967.5|31988|31968|31987|31967|4
1712169300000|2024-04-03 18:35:00|31987|31967|31987.5|31967.5|31988|31968|31987|31967|8
1712169600000|2024-04-03 18:40:00|31988|31968|31995|31960|31995.5|31968|31986|31959.5|20
1712169900000|2024-04-03 18:45:00|31985|31965|31989.5|31954.5|31990.5|31965|31984.5|31954|11
1712170200000|2024-04-03 18:50:00|31989|31954|31976.5|31956.5|31989.5|31957|31969.5|31948|19
1712170500000|2024-04-03 18:55:00|31984|31949|31983.5|31948.5|31984|31954|31974|31948|5
1712170800000|2024-04-03 19:00:00|31983|31948|31983|31948|31984|31949|31983|31948|28
1712171100000|2024-04-03 19:05:00|31983.5|31948.5|31983.5|31948.5|31983.5|31948.5|31983|31948|21
1712171400000|2024-04-03 19:10:00|31983|31948|31985|31950|31985.5|31950.5|31983|31948|41
1712171700000|2024-04-03 19:15:00|31983.5|31948.5|31973.5|31953.5|31983.5|31953.5|31973|31945.5|32
1712172000000|2024-04-03 19:20:00|31973|31953|31981|31961|31988|31961|31973|31951|10
1712172300000|2024-04-03 19:25:00|31980.5|31960.5|31976|31956|31998.5|31963.5|31975.5|31948|14
1712172600000|2024-04-03 19:30:00|31975.5|31955.5|31998|31963|32000|31965|31975.5|31955.5|21
1712172900000|2024-04-03 19:35:00|31997.5|31962.5|32000|31965|32000.5|31965.5|31997.5|31962.5|12
1712173200000|2024-04-03 19:40:00|32000.5|31965.5|32000|31965|32000.5|31965.5|32000|31965|2
1712173500000|2024-04-03 19:45:00|31999.5|31964.5|32000|31965|32000|31965|31999.5|31964.5|2
1712173800000|2024-04-03 19:50:00|31999.5|31964.5|31998|31963|32000|31965|31998|31963|6
1712174100000|2024-04-03 19:55:00|31994|31956|31985|31950|31994|31956|31985|31950|6
1712192400000|2024-04-04 01:00:00|32006|31964|32009|31974|32013|31974|32006|31964|5
1712192700000|2024-04-04 01:05:00|32009.5|31974.5|32010|31975|32010|31975|32009.5|31974.5|2
1712193000000|2024-04-04 01:10:00|32010.5|31975.5|32010|31975|32010.5|31975.5|32010|31975|2
1712193300000|2024-04-04 01:15:00|32010.5|31975.5|32009|31974|32010.5|31975.5|32009|31974|3
1712193600000|2024-04-04 01:20:00|32009.5|31974.5|32006.5|31971.5|32009.5|31974.5|32006.5|31971.5|9
1712193900000|2024-04-04 01:25:00|32007|31972|32003.5|31983.5|32011|31983.5|32000|31965|32
1712194200000|2024-04-04 01:30:00|32001.5|31981.5|31996.5|31976.5|32009.5|31987|31996.5|31974.5|23
1712194500000|2024-04-04 01:35:00|31994.5|31974.5|31994.5|31974.5|31996.5|31976.5|31994|31974|8
1712194800000|2024-04-04 01:40:00|32002.5|31982.5|32008.5|31988.5|32008.5|31988.5|32002.5|31982.5|7
1712195100000|2024-04-04 01:45:00|32006.5|31986.5|32007|31987|32007|31987|32006.5|31986.5|8
1712195400000|2024-04-04 01:50:00|32006.5|31986.5|32017|31982|32017|31987|32006.5|31982|8
1712195700000|2024-04-04 01:55:00|32016.5|31981.5|32016.5|31981.5|32017|31982|32016.5|31981.5|3
1712196000000|2024-04-04 02:00:00|32006.5|31986.5|32007|31987|32007|31987|32006.5|31986.5|4
1712196300000|2024-04-04 02:05:00|32006.5|31986.5|32006.5|31986.5|32006.5|31986.5|32006.5|31986.5|1
1712196600000|2024-04-04 02:10:00|32009|31989|32016.5|31981.5|32016.5|31989.5|32008.5|31981.5|4
1712196900000|2024-04-04 02:15:00|32017|31982|32017|31982|32017|31982|32017|31982|1
1712197200000|2024-04-04 02:20:00|32016.5|31981.5|32007|31987|32016.5|31987|32006.5|31981.5|3
1712197500000|2024-04-04 02:25:00|32006.5|31986.5|32006.5|31986.5|32007|31987|32006.5|31986.5|5
1712197800000|2024-04-04 02:30:00|32007|31987|32006.5|31986.5|32007.5|31987.5|32006.5|31986.5|3
1712198100000|2024-04-04 02:35:00|32007|31987|32007.5|31987.5|32008|31988|32003.5|31983.5|8
1712198400000|2024-04-04 02:40:00|32008|31988|32007.5|31987.5|32008|31988|32007|31987|4
1712198700000|2024-04-04 02:45:00|32007|31987|32015|31980|32015.5|31987.5|32007|31979.5|8
1712199000000|2024-04-04 02:50:00|32015.5|31980.5|32004|31984|32015.5|31984.5|32003.5|31980|7
1712199300000|2024-04-04 02:55:00|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|32004|31984|5
1712199900000|2024-04-04 03:05:00|32004|31984|32004|31984|32004|31984|32004|31984|1
1712200200000|2024-04-04 03:10:00|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|1
1712200500000|2024-04-04 03:15:00|32004|31984|32004|31984|32004.5|31984.5|32004|31984|3
1712201400000|2024-04-04 03:30:00|32004.5|31984.5|32005|31985|32005|31985|32004.5|31984.5|4
1712201700000|2024-04-04 03:35:00|32004.5|31984.5|32005|31985|32005|31985|32004.5|31984.5|2
1712202000000|2024-04-04 03:40:00|32005.5|31985.5|32005|31985|32005.5|31985.5|32004.5|31984.5|10
1712204400000|2024-04-04 04:20:00|32005.5|31985.5|32005|31985|32005.5|31985.5|32005|31985|2
1712205000000|2024-04-04 04:30:00|32004.5|31984.5|32005|31985|32005.5|31985.5|32004.5|31984.5|4
1712205300000|2024-04-04 04:35:00|32004.5|31984.5|32005|31985|32005|31985|32004.5|31984.5|2
1712205600000|2024-04-04 04:40:00|32005.5|31985.5|32005|31985|32005.5|31985.5|32005|31985|2
1712206800000|2024-04-04 05:00:00|32003.5|31983.5|32003|31983|32003.5|31983.5|32003|31983|4
1712207100000|2024-04-04 05:05:00|32003.5|31983.5|32003.5|31983.5|32003.5|31983.5|32003.5|31983.5|1
1712207400000|2024-04-04 05:10:00|32003|31983|32002.5|31982.5|32003|31983|32002.5|31982.5|2
1712207700000|2024-04-04 05:15:00|32002|31982|32002.5|31982.5|32002.5|31982.5|32002|31982|2
1712208600000|2024-04-04 05:30:00|32002|31982|32002.5|31982.5|32002.5|31982.5|32002|31982|2
1712209500000|2024-04-04 05:45:00|32003|31983|32001.5|31981.5|32003|31983|32001.5|31981.5|3
1712209800000|2024-04-04 05:50:00|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|32002.5|31982.5|1
1712210100000|2024-04-04 05:55:00|32002|31982|32002.5|31982.5|32003|31983|32002|31982|4
1712210400000|2024-04-04 06:00:00|32001.5|31981.5|32002.5|31982.5|32002.5|31982.5|32001.5|31981.5|3
1712211300000|2024-04-04 06:15:00|32003.5|31983.5|32004|31984|32004|31984|32003|31983|4
1712211600000|2024-04-04 06:20:00|32003.5|31983.5|32005.5|31985.5|32008.5|31988.5|32003.5|31983.5|6
1712211900000|2024-04-04 06:25:00|32007|31987|32007|31987|32007|31987|32006.5|31986.5|5
1712212200000|2024-04-04 06:30:00|32006.5|31986.5|32007|31987|32007|31987|32006|31986|4
1712212500000|2024-04-04 06:35:00|32006.5|31986.5|32015|31995|32015|31995|32006.5|31986.5|9
1712212800000|2024-04-04 06:40:00|32015.5|31995.5|32015|31995|32015.5|31995.5|32013.5|31993.5|4
1712213100000|2024-04-04 06:45:00|32015.5|31995.5|32017.5|31997.5|32017.5|31997.5|32015.5|31995.5|4
1712213400000|2024-04-04 06:50:00|32021|32001|32027.5|31992.5|32027.5|32001.5|32018|31990.5|20
1712213700000|2024-04-04 06:55:00|32029|31994|32022.5|32002.5|32029.5|32003.5|32021.5|31992.5|11
1712214000000|2024-04-04 07:00:00|32022|32002|32031.5|32011.5|32059|32024|32022|32002|42
1712214300000|2024-04-04 07:05:00|32032.5|32012.5|32034.5|32014.5|32037|32017|32032.5|32012.5|18
1712214600000|2024-04-04 07:10:00|32039.5|32019.5|32043|32008|32070|32034|32034|32007|39
1712214900000|2024-04-04 07:15:00|32040|32005|32037.5|32017.5|32058.5|32027|32037.5|32005|32
1712215200000|2024-04-04 07:20:00|32037|32017|32030|32010|32042|32018.5|32030|32007|26
1712215500000|2024-04-04 07:25:00|32030.5|32010.5|32025.5|32005.5|32030.5|32010.5|32025.5|32005.5|13
1712215800000|2024-04-04 07:30:00|32026|32006|32023.5|32003.5|32026|32006|32023|32003|9
1712216100000|2024-04-04 07:35:00|32023|32003|32017|31997|32024.5|32004.5|32016.5|31996.5|18
1712216400000|2024-04-04 07:40:00|32016.5|31996.5|32018|31998|32020|32000|32016.5|31996.5|15
1712216700000|2024-04-04 07:45:00|32018.5|31998.5|32021.5|32001.5|32022.5|32002.5|32018|31998|19
1712217000000|2024-04-04 07:50:00|32020|32000|32020|32000|32020|32000|32020|32000|1
1712217300000|2024-04-04 07:55:00|32019|31999|32020|32000|32020|32000|32019|31999|4
1712217600000|2024-04-04 08:00:00|32019|31999|32023.5|32003.5|32023.5|32003.5|32019|31999|9
1712217900000|2024-04-04 08:05:00|32024|32004|32024.5|32004.5|32024.5|32004.5|32021.5|32001.5|9
1712218200000|2024-04-04 08:10:00|32024|32004|32023|32003|32024|32004|32021.5|32001.5|5
1712218500000|2024-04-04 08:15:00|32023.5|32003.5|32021.5|32001.5|32023.5|32003.5|32021.5|32001.5|3
1712218800000|2024-04-04 08:20:00|32022|32002|32022.5|32002.5|32023|32003|32021|32001|11
1712219100000|2024-04-04 08:25:00|32022|32002|32021.5|32001.5|32030.5|32003|32021.5|31994.5|23
1712219400000|2024-04-04 08:30:00|32022.5|31987.5|32016|31996|32022.5|31996.5|32015|31987.5|12
1712219700000|2024-04-04 08:35:00|32015.5|31995.5|32015|31995|32016|31996|32014.5|31994.5|7
1712220000000|2024-04-04 08:40:00|32014.5|31994.5|32013|31993|32015.5|31995.5|32013|31993|13
1712220300000|2024-04-04 08:45:00|32010.5|31990.5|32011|31991|32013|31993|32010|31990|16
1712220600000|2024-04-04 08:50:00|32011.5|31991.5|32019|31984|32019|31991.5|32011|31983.5|29
1712220900000|2024-04-04 08:55:00|32018.5|31983.5|32013.5|31993.5|32019|31994.5|32013|31983.5|11
1712221200000|2024-04-04 09:00:00|32013|31993|32013|31993|32013|31993|32012.5|31992.5|3
1712221500000|2024-04-04 09:05:00|32012.5|31992.5|32012|31992|32012.5|31992.5|32012|31992|2
1712221800000|2024-04-04 09:10:00|32012.5|31992.5|32012|31992|32012.5|31992.5|32012|31992|12
1712222100000|2024-04-04 09:15:00|32009.5|31974.5|32015|31980|32015.5|31989.5|32008.5|31974.5|24
1712222400000|2024-04-04 09:20:00|32014.5|31979.5|32015|31980|32015.5|31980.5|32014.5|31979.5|16
1712222700000|2024-04-04 09:25:00|32014.5|31979.5|32007.5|31987.5|32015.5|31987.5|32007.5|31979.5|5
1712223000000|2024-04-04 09:30:00|32007|31987|32007.5|31987.5|32015.5|31988|32007|31979.5|17
1712223300000|2024-04-04 09:35:00|32007|31987|32007|31987|32015|31988|32007|31980|14
1712223600000|2024-04-04 09:40:00|32006.5|31986.5|32006.5|31986.5|32007|31987|32006.5|31986.5|5
1712223900000|2024-04-04 09:45:00|32007|31987|32004|31969|32008|31987|31999.5|31968.5|19
1712224200000|2024-04-04 09:50:00|32003.5|31968.5|32004|31984|32004.5|31984.5|32003.5|31968.5|6
1712224500000|2024-04-04 09:55:00|32004.5|31984.5|32014|31994|32018.5|31994|32004.5|31983|14
1712224800000|2024-04-04 10:00:00|32014.5|31994.5|32015|31995|32015.5|31995.5|32014.5|31994.5|4
1712225400000|2024-04-04 10:10:00|32014.5|31994.5|32015|31995|32015|31995|32014.5|31994.5|2
1712225700000|2024-04-04 10:15:00|32015.5|31995.5|32015|31995|32015.5|31995.5|32014.5|31994.5|4
1712226000000|2024-04-04 10:20:00|32014.5|31994.5|32015|31995|32015|31995|32014.5|31994.5|2
1712226300000|2024-04-04 10:25:00|32014.5|31994.5|32014.5|31994.5|32022|31995.5|32013|31986|17
1712226600000|2024-04-04 10:30:00|32021.5|31986.5|32021.5|31986.5|32022|31987|32021.5|31986.5|5
1712226900000|2024-04-04 10:35:00|32021|31986|32021.5|31986.5|32022|31987|32021|31986|8
1712227200000|2024-04-04 10:40:00|32021|31986|32021.5|31986.5|32022|31987|32021|31986|19
1712227500000|2024-04-04 10:45:00|32021|31986|32019|31999|32025|31999|32019|31986|29
1712227800000|2024-04-04 10:50:00|32019.5|31999.5|32025|32005|32040|32006|32019|31993|30
1712228100000|2024-04-04 10:55:00|32024.5|32004.5|32029|32009|32033|32010|32024.5|31997|17
1712228400000|2024-04-04 11:00:00|32029.5|32009.5|32030|32010|32030.5|32010.5|32029.5|32009.5|4
1712228700000|2024-04-04 11:05:00|32030.5|32010.5|32030|32010|32030.5|32010.5|32030|32010|2
1712229000000|2024-04-04 11:10:00|32027.5|32007.5|32027.5|32007.5|32030|32010|32025|32005|6
1712229300000|2024-04-04 11:15:00|32027|32007|32027.5|32007.5|32035|32010|32026.5|32000|19
1712229600000|2024-04-04 11:20:00|32028|32008|32030|32010|32030|32010|32027|32007|13
1712229900000|2024-04-04 11:25:00|32029.5|32009.5|32030|32010|32030|32010|32029.5|32009.5|2
1712230200000|2024-04-04 11:30:00|32029.5|32009.5|32037.5|32002.5|32038|32009.5|32029.5|32002.5|4
1712230500000|2024-04-04 11:35:00|32037|32002|32037.5|32002.5|32038|32003|32037|32002|4
1712230800000|2024-04-04 11:40:00|32038.5|32003.5|32042.5|32007.5|32043.5|32013.5|32033.5|32003.5|9
1712231100000|2024-04-04 11:45:00|32043.5|32008.5|32034.5|32014.5|32043.5|32016|32033|32007.5|27
1712231400000|2024-04-04 11:50:00|32034|32014|32045|32010|32053.5|32025|32034|32010|26
1712231700000|2024-04-04 11:55:00|32045.5|32010.5|32040|32020|32048|32020.5|32039.5|32010|14
1712232000000|2024-04-04 12:00:00|32039.5|32019.5|32045|32008|32067.5|32032.5|32037|32002|43
1712232300000|2024-04-04 12:05:00|32046|32007|32051|32016|32051|32016|32044|32007|5
1712232900000|2024-04-04 12:15:00|32050.5|32015.5|32046|32011|32050.5|32015.5|32045.5|32010.5|6
1712233200000|2024-04-04 12:20:00|32045.5|32010.5|32054|32019|32054.5|32019.5|32045.5|32010.5|13
1712233500000|2024-04-04 12:25:00|32054.5|32019.5|32057.5|32015.5|32057.5|32019.5|32047.5|32012.5|20
1712233800000|2024-04-04 12:30:00|32057|32015|32052.5|32017.5|32063|32023|32052|32014.5|30
1712234100000|2024-04-04 12:35:00|32053|32018|32051|32016|32053|32018|32050.5|32015.5|19
1712234400000|2024-04-04 12:40:00|32047.5|32012.5|32045|32025|32050|32025.5|32044.5|32012.5|9
1712234700000|2024-04-04 12:45:00|32045.5|32025.5|32046|32011|32046|32025.5|32035.5|32010.5|23
1712235000000|2024-04-04 12:50:00|32042.5|32007.5|32040|32005|32042.5|32007.5|32039.5|32004.5|17
1712235300000|2024-04-04 12:55:00|32041.5|32006.5|32027.5|32007.5|32043|32008|32026|31998|30
1712235600000|2024-04-04 13:00:00|32039|32004|32028.5|32008.5|32041|32008.5|32028|32003|14
1712235900000|2024-04-04 13:05:00|32022.5|32002.5|32020|32000|32023|32003|32020|32000|11
1712236200000|2024-04-04 13:10:00|32019.5|31999.5|32025|32005|32032.5|32005|32013.5|31993.5|30
1712236500000|2024-04-04 13:15:00|32024.5|32004.5|32016.5|31996.5|32032.5|32005|32016.5|31994|12
1712236800000|2024-04-04 13:20:00|32017|31997|32013|31993|32024.5|32004.5|32013|31993|22
1712237100000|2024-04-04 13:25:00|32013.5|31993.5|32013.5|31993.5|32013.5|31993.5|32013|31993|9
1712237400000|2024-04-04 13:30:00|32014|31994|31999|31979|32014|31994|31996.5|31972|26
1712237700000|2024-04-04 13:35:00|31999.5|31979.5|32005|31970|32007.5|31983.5|31996|31957|9
1712238000000|2024-04-04 13:40:00|32005.5|31970.5|32004.5|31984.5|32006|31984.5|31996.5|31969|19
1712238300000|2024-04-04 13:45:00|32003|31983|32006.5|31971.5|32010|31986|32001.5|31971.5|18
1712238600000|2024-04-04 13:50:00|32007|31972|32002.5|31982.5|32017|31985|31991|31965.5|23
1712238900000|2024-04-04 13:55:00|31999|31979|31994|31974|32001|31979|31994|31965.5|5
1712239200000|2024-04-04 14:00:00|31994.5|31974.5|31991.5|31971.5|31999.5|31975|31991|31964.5|9
1712239500000|2024-04-04 14:05:00|31992|31972|32001|31966|32001|31981|31992|31963.5|25
1712239800000|2024-04-04 14:10:00|32000.5|31965.5|32005.5|31985.5|32019.5|31992|32000|31965.5|22
1712240100000|2024-04-04 14:15:00|32006|31986|32006|31986|32020|31989.5|32002.5|31982.5|16
1712240400000|2024-04-04 14:20:00|32006.5|31986.5|32000|31980|32007|31987|31999.5|31979.5|8
1712240700000|2024-04-04 14:25:00|32000.5|31980.5|32004.5|31969.5|32006|31980.5|31999.5|31969|13
1712241000000|2024-04-04 14:30:00|32004|31969|31995|31975|32004|31975.5|31990.5|31960|21
1712241300000|2024-04-04 14:35:00|31994.5|31974.5|32004|31969|32006|31974.5|31994.5|31967.5|20
1712241600000|2024-04-04 14:40:00|32004.5|31969.5|32001.5|31981.5|32009|31982|32001.5|31969.5|12
1712241900000|2024-04-04 14:45:00|32000|31980|32010|31975|32011.5|31991.5|32000|31974.5|7
1712242200000|2024-04-04 14:50:00|32011|31976|32007.5|31972.5|32048.5|32006.5|32007|31972|16
1712242500000|2024-04-04 14:55:00|32007|31972|32017|31982|32017|31982|32007|31972|27
1712242800000|2024-04-04 15:00:00|32012.5|31992.5|32017.5|31982.5|32019.5|31992.5|32012.5|31982|17
1712243100000|2024-04-04 15:05:00|32018|31983|32019|31984|32019|31984|32012.5|31977.5|10
1712243400000|2024-04-04 15:10:00|32014|31994|32011.5|31976.5|32022|31994.5|32010.5|31976.5|27
1712243700000|2024-04-04 15:15:00|32012|31977|32007|31987|32012|31991|32007|31976.5|12
1712244000000|2024-04-04 15:20:00|32006.5|31986.5|32016|31996|32032.5|32007.5|32006.5|31975.5|36
1712244300000|2024-04-04 15:25:00|32013.5|31993.5|32020.5|31985.5|32027.5|32007.5|32013|31980.5|54
1712244600000|2024-04-04 15:30:00|32023.5|31988.5|32023.5|31988.5|32023.5|31988.5|32023|31988|13
1712244900000|2024-04-04 15:35:00|32023|31988|32023|32003|32028.5|32006|32018.5|31988|38
1712245200000|2024-04-04 15:40:00|32023.5|32003.5|32019|31999|32027.5|32003.5|32019|31992.5|7
1712245800000|2024-04-04 15:50:00|32020.5|32000.5|32019|31999|32021|32001|32018.5|31998.5|13
1712246100000|2024-04-04 15:55:00|32019.5|31999.5|32019|31999|32026|32004.5|32019|31991|18
1712246400000|2024-04-04 16:00:00|32019.5|31999.5|32015|31995|32020|32000|32015|31995|6
1712246700000|2024-04-04 16:05:00|32014.5|31994.5|32015|31995|32016.5|31996.5|32014.5|31994.5|4
1712247300000|2024-04-04 16:15:00|32014|31994|32016|31996|32016|31996|32012|31992|5
1712247600000|2024-04-04 16:20:00|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|1
1712247900000|2024-04-04 16:25:00|32016|31996|32016|31996|32016|31996|32015.5|31995.5|3
1712248200000|2024-04-04 16:30:00|32015.5|31995.5|32016|31996|32016|31996|32015.5|31995.5|2
1712248800000|2024-04-04 16:40:00|32015.5|31995.5|32012.5|31992.5|32020|31996|32012.5|31985|5
1712249100000|2024-04-04 16:45:00|32012|31992|32012.5|31992.5|32013|31993|32012|31992|4
1712249700000|2024-04-04 16:55:00|32010|31990|32007.5|31972.5|32018.5|31998.5|32007.5|31972.5|29
1712250000000|2024-04-04 17:00:00|32017|31982|32010|31975|32017|31982|32005|31970|38
1712250300000|2024-04-04 17:05:00|32016|31990|32013|31993|32016.5|31996.5|32006.5|31971.5|12
1712250600000|2024-04-04 17:10:00|32013.5|31993.5|32013.5|31993.5|32017.5|31993.5|32006.5|31971.5|26
1712250900000|2024-04-04 17:15:00|32013|31993|32007|31972|32013.5|31993.5|32006.5|31971.5|7
1712251200000|2024-04-04 17:20:00|32006.5|31971.5|32006.5|31971.5|32006.5|31971.5|32006.5|31971.5|1
1712251800000|2024-04-04 17:30:00|32010|31975|32010|31975|32010|31975|32010|31975|1
1712252400000|2024-04-04 17:40:00|32006.5|31971.5|32008.5|31973.5|32013.5|31993.5|32006.5|31971.5|9
1712252700000|2024-04-04 17:45:00|32011|31976|32015.5|31980.5|32017.5|31982.5|32011|31976|9
1712253000000|2024-04-04 17:50:00|32016|31981|32015.5|31980.5|32016|31988.5|32008|31980.5|26
1712253300000|2024-04-04 17:55:00|32016|31981|32012|31992|32016|31992|32008|31980.5|29
1712253600000|2024-04-04 18:00:00|32012.5|31992.5|32015.5|31995.5|32016.5|31996.5|32011.5|31991.5|7
1712253900000|2024-04-04 18:05:00|32017|31997|32016|31996|32018.5|31998.5|32016|31996|4
1712254200000|2024-04-04 18:10:00|32015.5|31995.5|32033.5|31998.5|32042|32007|32014|31989|27
1712254500000|2024-04-04 18:15:00|32033|31998|32034.5|31999.5|32035|32000|32033|31998|11
1712254800000|2024-04-04 18:20:00|32034|31999|32034.5|31999.5|32034.5|31999.5|32034|31999|22
1712255100000|2024-04-04 18:25:00|32034|31999|32035|32000|32035|32000|32034|31999|17
1712255400000|2024-04-04 18:30:00|32035.5|32000.5|32035|32000|32035.5|32000.5|32034.5|31999.5|16
1712255700000|2024-04-04 18:35:00|32037.5|32002.5|32056|32021|32056.5|32032.5|32037.5|32002.5|32
1712256000000|2024-04-04 18:40:00|32055.5|32020.5|32057.5|32022.5|32063.5|32028.5|32055.5|32020.5|30
1712256300000|2024-04-04 18:45:00|32056.5|32021.5|32054|32019|32057.5|32022.5|32054|32019|13
1712256600000|2024-04-04 18:50:00|32054.5|32019.5|32046|32011|32054.5|32019.5|32046|32010|25
1712256900000|2024-04-04 18:55:00|32047|32010|32034|31999|32047|32010|32034|31996|22
1712257200000|2024-04-04 19:00:00|32034.5|31999.5|32050|32015|32050.5|32015.5|32034|31997|39
1712257500000|2024-04-04 19:05:00|32050.5|32015.5|32071.5|32036.5|32078.5|32043.5|32049.5|32014.5|35
1712257800000|2024-04-04 19:10:00|32072|32037|32065|32030|32072|32047|32057|32026|28
1712258100000|2024-04-04 19:15:00|32065.5|32030.5|32069.5|32034.5|32069.5|32034.5|32065.5|32030.5|8
1712258400000|2024-04-04 19:20:00|32069|32034|32069|32034|32071|32035|32068|32033|65
1712258700000|2024-04-04 19:25:00|32069.5|32034.5|32069|32034|32070|32034.5|32068.5|32033.5|13
1712259000000|2024-04-04 19:30:00|32069.5|32034.5|32085.5|32065.5|32091|32066.5|32068|32027|45
1712259300000|2024-04-04 19:35:00|32086|32066|32085.5|32065.5|32090|32070|32084|32064|9
1712259600000|2024-04-04 19:40:00|32086|32066|32083.5|32063.5|32086|32066|32083|32063|9
1712259900000|2024-04-04 19:45:00|32082.5|32062.5|32088.5|32053.5|32089.5|32062.5|32082.5|32053|8
1712260200000|2024-04-04 19:50:00|32088|32053|32081.5|32061.5|32091|32064.5|32081.5|32053|12
1712260500000|2024-04-04 19:55:00|32080.5|32060.5|32080.5|32060.5|32081.5|32061.5|32080.5|32060.5|7
1712278800000|2024-04-05 01:00:00|32073|32031|32040.5|32005.5|32073|32031|32040|32005|26
1712279100000|2024-04-05 01:05:00|32041|32006|32038.5|32018.5|32042.5|32018.5|32036|32005.5|15
1712279400000|2024-04-05 01:10:00|32038|32018|32038|32018|32038.5|32018.5|32038|32018|3
1712279700000|2024-04-05 01:15:00|32038.5|32018.5|32040|32020|32040.5|32020.5|32038|32018|9
1712280000000|2024-04-05 01:20:00|32039.5|32019.5|32053.5|32018.5|32053.5|32022.5|32039.5|32018.5|5
1712280300000|2024-04-05 01:25:00|32050.5|32030.5|32054|32019|32061.5|32034|32050|32019|24
1712280600000|2024-04-05 01:30:00|32059|32024|32071|32036|32071|32045|32056|32024|20
1712280900000|2024-04-05 01:35:00|32070.5|32035.5|32071|32036|32071|32036|32070.5|32035.5|4
1712281200000|2024-04-05 01:40:00|32070.5|32035.5|32070.5|32035.5|32070.5|32035.5|32070.5|32035.5|1
1712281500000|2024-04-05 01:45:00|32071|32036|32071|32036|32074.5|32039.5|32070|32035|9
1712281800000|2024-04-05 01:50:00|32066|32046|32076.5|32056.5|32081|32057|32066|32040|19
1712282100000|2024-04-05 01:55:00|32083|32063|32077.5|32057.5|32085|32065|32077.5|32042.5|26
1712282400000|2024-04-05 02:00:00|32078|32043|32081.5|32061.5|32085|32062|32069|32034|23
1712282700000|2024-04-05 02:05:00|32082.5|32062.5|32087.5|32067.5|32088|32068|32082.5|32062.5|8
1712283000000|2024-04-05 02:10:00|32082.5|32062.5|32081.5|32061.5|32082.5|32062.5|32081.5|32061.5|6
1712283300000|2024-04-05 02:15:00|32082|32062|32082.5|32062.5|32084|32064|32082|32062|7
1712283600000|2024-04-05 02:20:00|32084|32064|32086|32066|32086|32066|32084|32064|8
1712283900000|2024-04-05 02:25:00|32085.5|32065.5|32084.5|32064.5|32086.5|32066.5|32082.5|32062.5|9
1712284200000|2024-04-05 02:30:00|32084|32064|32087|32067|32087|32067|32084|32064|10
1712284500000|2024-04-05 02:35:00|32086.5|32066.5|32087.5|32067.5|32087.5|32067.5|32086|32066|10
1712284800000|2024-04-05 02:40:00|32088|32068|32087.5|32067.5|32088|32068|32086|32066|5
1712285100000|2024-04-05 02:45:00|32088|32068|32087.5|32067.5|32088|32068|32087.5|32067.5|2
1712285400000|2024-04-05 02:50:00|32088|32068|32088.5|32068.5|32088.5|32068.5|32087.5|32067.5|4
1712285700000|2024-04-05 02:55:00|32090|32070|32094|32074|32096.5|32074|32086.5|32056.5|21
1712286300000|2024-04-05 03:05:00|32107.5|32072.5|32098.5|32078.5|32109|32087|32093|32071.5|17
1712286600000|2024-04-05 03:10:00|32099|32079|32098.5|32078.5|32099|32079|32098|32078|3
1712286900000|2024-04-05 03:15:00|32098|32078|32100|32080|32100|32080|32098|32078|5
1712287200000|2024-04-05 03:20:00|32099|32079|32096|32076|32099|32079|32095|32075|8
1712287500000|2024-04-05 03:25:00|32095.5|32075.5|32096|32076|32097|32077|32095.5|32075.5|4
1712287800000|2024-04-05 03:30:00|32099.5|32064.5|32099|32064|32099.5|32064.5|32099|32064|4
1712288100000|2024-04-05 03:35:00|32099.5|32064.5|32099.5|32064.5|32099.5|32064.5|32099.5|32064.5|1
1712288700000|2024-04-05 03:45:00|32099|32064|32099|32064|32099.5|32064.5|32099|32064|3
1712289000000|2024-04-05 03:50:00|32099.5|32064.5|32091.5|32071.5|32099.5|32072|32091.5|32064|4
1712289300000|2024-04-05 03:55:00|32094|32074|32096|32076|32096.5|32076.5|32094|32074|9
1712289600000|2024-04-05 04:00:00|32095.5|32075.5|32091.5|32071.5|32096|32076|32091.5|32071.5|8
1712289900000|2024-04-05 04:05:00|32092|32072|32094.5|32074.5|32099|32078.5|32091.5|32063|22
1712290200000|2024-04-05 04:10:00|32095|32075|32088.5|32053.5|32098.5|32078.5|32087.5|32053|22
1712290500000|2024-04-05 04:15:00|32088|32053|32096.5|32061.5|32097|32063|32083|32051|32
1712290800000|2024-04-05 04:20:00|32097|32062|32097|32062|32097|32062|32096.5|32061.5|3
1712291100000|2024-04-05 04:25:00|32097.5|32062.5|32080|32060|32097.5|32064.5|32079.5|32056.5|35
1712291400000|2024-04-05 04:30:00|32080.5|32060.5|32080|32060|32080.5|32060.5|32076|32056|10
1712291700000|2024-04-05 04:35:00|32078.5|32058.5|32076|32056|32078.5|32058.5|32075.5|32055.5|4
1712292000000|2024-04-05 04:40:00|32073.5|32053.5|32079.5|32044.5|32079.5|32054|32069|32031|8
1712292300000|2024-04-05 04:45:00|32074|32054|32074|32054|32074.5|32054.5|32074|32054|3
1712292600000|2024-04-05 04:50:00|32077.5|32057.5|32075|32055|32077.5|32057.5|32075|32055|3
1712292900000|2024-04-05 04:55:00|32077|32057|32077.5|32057.5|32077.5|32057.5|32074|32054|4
1712293200000|2024-04-05 05:00:00|32078|32058|32077.5|32057.5|32082|32062|32074|32054|10
1712293500000|2024-04-05 05:05:00|32079|32059|32082|32062|32082|32062|32078|32058|6
1712293800000|2024-04-05 05:10:00|32081.5|32061.5|32078.5|32058.5|32082|32062|32078|32058|8
1712294100000|2024-04-05 05:15:00|32077.5|32057.5|32085.5|32050.5|32086.5|32058.5|32077.5|32050|9
1712294400000|2024-04-05 05:20:00|32089|32054|32082.5|32047.5|32089.5|32055|32075|32047|19
1712295000000|2024-04-05 05:30:00|32083|32048|32082.5|32047.5|32083|32048|32082|32047|12
1712295300000|2024-04-05 05:35:00|32078.5|32043.5|32068.5|32048.5|32078.5|32048.5|32068|32043|4
1712295600000|2024-04-05 05:40:00|32078.5|32043.5|32068.5|32048.5|32078.5|32048.5|32068|32043.5|4
1712295900000|2024-04-05 05:45:00|32068|32048|32068.5|32048.5|32068.5|32048.5|32068|32048|2
1712296200000|2024-04-05 05:50:00|32068|32048|32076|32041|32076|32048.5|32068|32040.5|10
1712296800000|2024-04-05 06:00:00|32075|32040|32067.5|32047.5|32077|32047.5|32067.5|32040|8
1712297400000|2024-04-05 06:10:00|32068|32048|32083|32048|32084|32049|32067|32047|29
1712297700000|2024-04-05 06:15:00|32076|32056|32076|32056|32076|32056|32076|32056|1
1712298000000|2024-04-05 06:20:00|32075.5|32055.5|32077|32057|32077|32057|32075.5|32055.5|4
1712298300000|2024-04-05 06:25:00|32076.5|32056.5|32067.5|32047.5|32076.5|32056.5|32067.5|32040.5|11
1712298600000|2024-04-05 06:30:00|32068|32048|32067.5|32047.5|32068|32048|32067.5|32047.5|4
1712298900000|2024-04-05 06:35:00|32069.5|32049.5|32067.5|32047.5|32069.5|32049.5|32067.5|32047.5|3
1712299200000|2024-04-05 06:40:00|32068|32048|32068|32048|32068|32048|32068|32048|1
1712299500000|2024-04-05 06:45:00|32067.5|32047.5|32064|32044|32071|32048|32064|32035.5|9
1712299800000|2024-04-05 06:50:00|32064.5|32044.5|32061.5|32041.5|32064.5|32044.5|32061.5|32041.5|3
1712300100000|2024-04-05 06:55:00|32062|32042|32060|32040|32067.5|32047.5|32060|32040|10
1712300400000|2024-04-05 07:00:00|32060.5|32040.5|32059|32039|32060.5|32040.5|32055|32035|13
1712301000000|2024-04-05 07:10:00|32057.5|32037.5|32056|32036|32058.5|32038.5|32055.5|32035.5|11
1712301300000|2024-04-05 07:15:00|32056.5|32036.5|32057.5|32037.5|32058|32038|32056.5|32036.5|4
1712301600000|2024-04-05 07:20:00|32060|32040|32057|32037|32060|32040|32055|32035|16
1712301900000|2024-04-05 07:25:00|32056.5|32036.5|32059.5|32039.5|32059.5|32039.5|32056.5|32036.5|5
1712302200000|2024-04-05 07:30:00|32059|32039|32051.5|32031.5|32062.5|32039|32051|32026.5|13
1712302500000|2024-04-05 07:35:00|32052.5|32032.5|32051.5|32031.5|32055|32035|32051.5|32031.5|11
1712302800000|2024-04-05 07:40:00|32054.5|32034.5|32052.5|32032.5|32054.5|32034.5|32051.5|32031.5|5
1712303100000|2024-04-05 07:45:00|32059.5|32039.5|32058|32038|32069|32040|32054|32032.5|40
1712303400000|2024-04-05 07:50:00|32058.5|32038.5|32052|32032|32062.5|32038.5|32051.5|32024|21
1712303700000|2024-04-05 07:55:00|32051.5|32031.5|32051.5|32031.5|32059|32039|32049|32021|28
1712304000000|2024-04-05 08:00:00|32050|32030|32050|32030|32055|32035|32048.5|32028.5|35
1712304300000|2024-04-05 08:05:00|32050.5|32030.5|32047|32027|32050.5|32030.5|32045|32025|8
1712304600000|2024-04-05 08:10:00|32046.5|32026.5|32047.5|32027.5|32047.5|32027.5|32046.5|32026.5|13
1712304900000|2024-04-05 08:15:00|32048|32028|32047.5|32027.5|32048|32028|32047.5|32027.5|4
1712305200000|2024-04-05 08:20:00|32048|32028|32049.5|32029.5|32049.5|32029.5|32047|32027|7
1712305500000|2024-04-05 08:25:00|32050|32030|32049.5|32029.5|32051|32031|32045.5|32025.5|19
1712305800000|2024-04-05 08:30:00|32048.5|32028.5|32043.5|32023.5|32048.5|32028.5|32043.5|32023.5|13
1712306100000|2024-04-05 08:35:00|32043|32023|32044|32024|32044.5|32024.5|32043|32023|26
1712306400000|2024-04-05 08:40:00|32043.5|32023.5|32045|32025|32045|32025|32043.5|32023.5|4
1712306700000|2024-04-05 08:45:00|32044.5|32024.5|32043.5|32023.5|32044.5|32024.5|32043|32023|5
1712307000000|2024-04-05 08:50:00|32043|32023|32043.5|32023.5|32043.5|32023.5|32043|32023|8
1712307300000|2024-04-05 08:55:00|32042.5|32022.5|32042|32022|32050.5|32024.5|32042|32014.5|26
1712307600000|2024-04-05 09:00:00|32042.5|32022.5|32041|32021|32042.5|32022.5|32040|32020|9
1712307900000|2024-04-05 09:05:00|32041.5|32021.5|32045|32025|32045.5|32025.5|32041.5|32021.5|10
1712308200000|2024-04-05 09:10:00|32044.5|32024.5|32045|32025|32045.5|32025.5|32044.5|32024.5|6
1712308500000|2024-04-05 09:15:00|32044.5|32024.5|32054|32019|32054.5|32027|32044.5|32018.5|34
1712308800000|2024-04-05 09:20:00|32054.5|32019.5|32055|32020|32057|32029.5|32049|32019|25
1712309100000|2024-04-05 09:25:00|32054|32019|32053.5|32033.5|32056|32033.5|32050|32019|6
1712309400000|2024-04-05 09:30:00|32055|32035|32064|32029|32064.5|32037|32054|32028.5|23
1712309700000|2024-04-05 09:35:00|32064.5|32029.5|32064|32029|32065|32030|32064|32029|9
1712310000000|2024-04-05 09:40:00|32064.5|32029.5|32064|32029|32064.5|32029.5|32064|32029|2
1712310300000|2024-04-05 09:45:00|32064.5|32029.5|32064.5|32029.5|32064.5|32029.5|32064|32029|3
1712310600000|2024-04-05 09:50:00|32064|32029|32065|32030|32065|32030|32064|32029|2
1712310900000|2024-04-05 09:55:00|32063|32028|32057|32037|32065|32039.5|32055.5|32026.5|21
1712311200000|2024-04-05 10:00:00|32056.5|32036.5|32066.5|32031.5|32067|32039.5|32056.5|32031.5|14
1712311500000|2024-04-05 10:05:00|32067|32032|32066.5|32031.5|32067|32032|32066.5|32031.5|14
1712311800000|2024-04-05 10:10:00|32067|32032|32066.5|32031.5|32067|32032|32066.5|32031.5|10
1712312100000|2024-04-05 10:15:00|32067|32032|32065.5|32030.5|32067|32032|32065.5|32030.5|10
1712312400000|2024-04-05 10:20:00|32066|32031|32063|32028|32067|32032|32063|32028|25
1712312700000|2024-04-05 10:25:00|32056|32036|32056|32036|32056|32036|32056|32036|1
1712313600000|2024-04-05 10:40:00|32056.5|32036.5|32056|32036|32056.5|32036.5|32056|32036|2
1712313900000|2024-04-05 10:45:00|32055.5|32035.5|32055.5|32035.5|32055.5|32035.5|32055.5|32035.5|1
1712314200000|2024-04-05 10:50:00|32061|32026|32061|32026|32061|32026|32059.5|32024.5|3
1712314800000|2024-04-05 11:00:00|32057|32022|32057.5|32022.5|32058.5|32023.5|32055.5|32020.5|20
1712315100000|2024-04-05 11:05:00|32055|32020|32059.5|32024.5|32059.5|32024.5|32055|32020|11
1712315400000|2024-04-05 11:10:00|32059|32024|32057.5|32022.5|32059.5|32024.5|32057|32021|26
1712315700000|2024-04-05 11:15:00|32062.5|32027.5|32062.5|32027.5|32063|32028|32062|32027|5
1712316000000|2024-04-05 11:20:00|32065|32030|32066|32031|32066|32031|32065|32030|6
1712316300000|2024-04-05 11:25:00|32067|32032|32066.5|32031.5|32067|32032|32066.5|32031.5|4
1712316600000|2024-04-05 11:30:00|32067|32032|32067|32032|32067|32032|32067|32032|1
1712316900000|2024-04-05 11:35:00|32066.5|32031.5|32067|32032|32067|32032|32066.5|32031.5|10
1712317200000|2024-04-05 11:40:00|32067.5|32032.5|32066|32046|32073.5|32046|32066|32031|13
1712317500000|2024-04-05 11:45:00|32084|32049|32087|32052|32087.5|32052.5|32084|32049|27
1712317800000|2024-04-05 11:50:00|32086.5|32051.5|32080|32045|32087|32061|32080|32045|48
1712318100000|2024-04-05 11:55:00|32069.5|32034.5|32071|32036|32072.5|32037.5|32069|32034|8
1712318400000|2024-04-05 12:00:00|32070|32035|32070|32035|32072.5|32037.5|32066|32031|29
1712318700000|2024-04-05 12:05:00|32069.5|32034.5|32065|32030|32070.5|32035.5|32064|32029|37
1712319000000|2024-04-05 12:10:00|32066.5|32031.5|32056.5|32036.5|32067|32038|32054.5|32030|15
1712319300000|2024-04-05 12:15:00|32061|32041|32057|32037|32064.5|32041|32056.5|32029.5|4
1712319600000|2024-04-05 12:20:00|32056.5|32036.5|32049|32014|32060.5|32037|32038|32000|38
1712319900000|2024-04-05 12:25:00|32049.5|32014.5|32069|32027|32070.5|32032|32049|32011.5|48
1712320200000|2024-04-05 12:30:00|32071|32029|32115.5|32080.5|32135|32093|32071|32029|91
1712320500000|2024-04-05 12:35:00|32116|32081|32103.5|32068.5|32123|32090|32090.5|32055.5|37
1712320800000|2024-04-05 12:40:00|32105|32070|32104|32069|32110.5|32075.5|32093|32058|26
1712321100000|2024-04-05 12:45:00|32104.5|32069.5|32115|32095|32123|32095.5|32103|32069.5|30
1712321400000|2024-04-05 12:50:00|32114.5|32094.5|32127.5|32092.5|32127.5|32101|32114.5|32090|19
1712321700000|2024-04-05 12:55:00|32126|32091|32119|32084|32127|32092|32118.5|32083.5|15
1712322000000|2024-04-05 13:00:00|32119.5|32084.5|32108.5|32073.5|32119.5|32084.5|32103.5|32068.5|38
1712322300000|2024-04-05 13:05:00|32108|32073|32126.5|32091.5|32127.5|32102.5|32107.5|32073|46
1712322600000|2024-04-05 13:10:00|32122.5|32087.5|32120.5|32085.5|32130.5|32095.5|32115.5|32080.5|32
1712322900000|2024-04-05 13:15:00|32118|32080|32118.5|32083.5|32124.5|32089.5|32115|32080|30
1712323200000|2024-04-05 13:20:00|32120|32085|32113.5|32078.5|32120|32085|32111.5|32075|41
1712323500000|2024-04-05 13:25:00|32114|32079|32117.5|32082.5|32117.5|32082.5|32114|32079|21
1712323800000|2024-04-05 13:30:00|32117|32082|32124|32089|32124.5|32089.5|32113.5|32078.5|40
1712324100000|2024-04-05 13:35:00|32124.5|32089.5|32123.5|32088.5|32124.5|32089.5|32123|32088|7
1712324400000|2024-04-05 13:40:00|32125|32090|32110|32090|32125|32090|32109.5|32083|11
1712324700000|2024-04-05 13:45:00|32110.5|32090.5|32110|32090|32111|32091|32110|32090|5
1712325000000|2024-04-05 13:50:00|32111|32091|32123|32088|32123.5|32091|32109.5|32086.5|16
1712325300000|2024-04-05 13:55:00|32123.5|32088.5|32123.5|32088.5|32123.5|32088.5|32115|32080|15
1712325600000|2024-04-05 14:00:00|32123|32088|32130|32095|32130|32095|32123|32088|6
1712325900000|2024-04-05 14:05:00|32129|32094|32129|32094|32129.5|32094.5|32129|32094|5
1712326200000|2024-04-05 14:10:00|32128.5|32093.5|32120.5|32085.5|32129|32098.5|32114.5|32082.5|20
1712326500000|2024-04-05 14:15:00|32120|32085|32120|32085|32120.5|32085.5|32120|32085|3
1712326800000|2024-04-05 14:20:00|32120.5|32085.5|32118.5|32083.5|32120.5|32085.5|32118.5|32083.5|4
1712327100000|2024-04-05 14:25:00|32112.5|32092.5|32115|32095|32123|32095|32112.5|32087.5|4
1712327400000|2024-04-05 14:30:00|32114.5|32094.5|32122.5|32087.5|32122.5|32094.5|32114.5|32087.5|2
1712327700000|2024-04-05 14:35:00|32120|32085|32121|32086|32124|32089|32120|32085|22
1712328000000|2024-04-05 14:40:00|32122.5|32087.5|32119|32084|32122.5|32087.5|32119|32084|10
1712328300000|2024-04-05 14:45:00|32119.5|32084.5|32121.5|32086.5|32123.5|32088.5|32119|32084|20
1712328600000|2024-04-05 14:50:00|32122|32087|32113|32093|32123.5|32094.5|32113|32087|13
1712328900000|2024-04-05 14:55:00|32113.5|32093.5|32113.5|32093.5|32113.5|32093.5|32112.5|32092.5|6
1712329200000|2024-04-05 15:00:00|32113|32093|32115.5|32095.5|32126.5|32099|32113|32090|15
1712329500000|2024-04-05 15:05:00|32117.5|32097.5|32122.5|32087.5|32123|32097.5|32115|32087.5|8
1712329800000|2024-04-05 15:10:00|32123|32088|32122.5|32087.5|32123|32088|32122.5|32087.5|2
1712330100000|2024-04-05 15:15:00|32123|32088|32116|32096|32123.5|32096|32116|32087.5|6
1712330400000|2024-04-05 15:20:00|32115|32095|32115|32095|32115|32095|32115|32095|1
1712330700000|2024-04-05 15:25:00|32115.5|32095.5|32115|32095|32115.5|32095.5|32115|32095|2
1712331000000|2024-04-05 15:30:00|32115.5|32095.5|32116|32096|32116|32096|32115.5|32095.5|2
1712331300000|2024-04-05 15:35:00|32115|32095|32110|32090|32115|32095|32110|32090|3
1712331600000|2024-04-05 15:40:00|32120|32085|32107.5|32087.5|32120|32088|32107|32085|6
1712331900000|2024-04-05 15:45:00|32108|32088|32098.5|32078.5|32110|32090|32098|32078|16
1712332200000|2024-04-05 15:50:00|32098|32078|32099|32064|32106|32078.5|32097.5|32062.5|63
1712332500000|2024-04-05 15:55:00|32099.5|32064.5|32099.5|32064.5|32099.5|32064.5|32099|32064|11
1712332800000|2024-04-05 16:00:00|32097.5|32062.5|32095|32060|32107|32071|32095|32060|7
1712333100000|2024-04-05 16:05:00|32097.5|32062.5|32097.5|32062.5|32098.5|32063.5|32097.5|32062.5|7
1712333400000|2024-04-05 16:10:00|32097|32062|32100|32065|32100|32065|32097|32062|11
1712333700000|2024-04-05 16:15:00|32102.5|32067.5|32101|32066|32103|32068|32100.5|32065.5|8
1712334000000|2024-04-05 16:20:00|32093|32073|32094.5|32074.5|32094.5|32074.5|32093|32073|9
1712334600000|2024-04-05 16:30:00|32095.5|32075.5|32118.5|32083.5|32118.5|32083.5|32095.5|32074|17
1712335200000|2024-04-05 16:40:00|32119|32084|32108.5|32073.5|32120.5|32085.5|32108|32073|22
1712335500000|2024-04-05 16:45:00|32108|32073|32108|32073|32108|32073|32108|32073|1
1712335800000|2024-04-05 16:50:00|32108.5|32073.5|32108|32073|32108.5|32073.5|32108|32073|8
1712336100000|2024-04-05 16:55:00|32108.5|32073.5|32109.5|32074.5|32109.5|32074.5|32108|32073|4
1712336400000|2024-04-05 17:00:00|32111.5|32076.5|32111.5|32076.5|32112|32077|32111.5|32076.5|13
1712336700000|2024-04-05 17:05:00|32112|32077|32111.5|32076.5|32112|32077|32111|32076|22
1712337000000|2024-04-05 17:10:00|32112|32077|32107.5|32072.5|32112|32077|32105.5|32070.5|25
1712337300000|2024-04-05 17:15:00|32108|32073|32107.5|32072.5|32108|32073|32107.5|32072.5|2
1712337900000|2024-04-05 17:25:00|32104.5|32069.5|32104|32069|32104.5|32069.5|32104|32069|6
1712338200000|2024-04-05 17:30:00|32104.5|32069.5|32103|32068|32104.5|32069.5|32103|32068|14
1712338500000|2024-04-05 17:35:00|32103.5|32068.5|32106.5|32071.5|32107|32072|32103|32068|16
1712339400000|2024-04-05 17:50:00|32107|32072|32110.5|32075.5|32110.5|32083.5|32103|32071.5|5
1712339700000|2024-04-05 17:55:00|32111|32076|32115|32080|32115.5|32080.5|32110.5|32075.5|20
1712340000000|2024-04-05 18:00:00|32106|32071|32105.5|32070.5|32106|32071|32105.5|32070.5|2
1712340300000|2024-04-05 18:05:00|32110.5|32075.5|32099|32064|32110.5|32075.5|32099|32064|22
1712340600000|2024-04-05 18:10:00|32099.5|32064.5|32099|32064|32099.5|32064.5|32099|32064|24
1712340900000|2024-04-05 18:15:00|32099.5|32064.5|32099|32064|32099.5|32064.5|32099|32064|12
1712341200000|2024-04-05 18:20:00|32099.5|32064.5|32099|32064|32099.5|32064.5|32099|32064|2
1712341500000|2024-04-05 18:25:00|32099.5|32064.5|32096.5|32061.5|32099.5|32064.5|32096.5|32061.5|14
1712341800000|2024-04-05 18:30:00|32097|32062|32097|32062|32097|32062|32096.5|32061.5|3
1712342100000|2024-04-05 18:35:00|32096.5|32061.5|32097|32062|32097|32062|32096.5|32061.5|6
1712342400000|2024-04-05 18:40:00|32096.5|32061.5|32097|32062|32097|32062|32096.5|32061.5|2
1712342700000|2024-04-05 18:45:00|32096.5|32061.5|32096.5|32061.5|32097|32062|32096.5|32061.5|3
1712343000000|2024-04-05 18:50:00|32097|32062|32096.5|32061.5|32098.5|32063.5|32096.5|32061.5|5
1712343300000|2024-04-05 18:55:00|32098|32063|32097|32062|32098.5|32063.5|32096.5|32061.5|16
1712343600000|2024-04-05 19:00:00|32096.5|32061.5|32101|32066|32101|32066|32095.5|32060.5|17
1712343900000|2024-04-05 19:05:00|32100.5|32065.5|32111|32076|32111|32080|32095.5|32065.5|8
1712344200000|2024-04-05 19:10:00|32110.5|32075.5|32108.5|32073.5|32110.5|32075.5|32108|32073|5
1712344500000|2024-04-05 19:15:00|32112.5|32077.5|32116|32081|32116.5|32081.5|32112|32077|15
1712344800000|2024-04-05 19:20:00|32118|32083|32123.5|32088.5|32123.5|32088.5|32118|32083|5
1712345100000|2024-04-05 19:25:00|32124.5|32089.5|32123.5|32088.5|32124.5|32089.5|32123|32088|41
1712345400000|2024-04-05 19:30:00|32123|32088|32123|32088|32123.5|32088.5|32123|32088|3
1712345700000|2024-04-05 19:35:00|32123.5|32088.5|32123.5|32088.5|32123.5|32088.5|32123.5|32088.5|1
1712346000000|2024-04-05 19:40:00|32123|32088|32123.5|32088.5|32123.5|32088.5|32123|32088|4
1712346300000|2024-04-05 19:45:00|32123|32088|32123|32088|32123.5|32088.5|32123|32088|7
1712346600000|2024-04-05 19:50:00|32123.5|32088.5|32123.5|32088.5|32123.5|32088.5|32123.5|32088.5|1
1712346900000|2024-04-05 19:55:00|32123|32088|32122.5|32087.5|32123.5|32088.5|32122.5|32087.5|6
1712538000000|2024-04-08 01:00:00|32133|32091|32134|32099|32137|32102|32132|32091|15
1712538300000|2024-04-08 01:05:00|32133.5|32098.5|32126.5|32106.5|32134.5|32107|32126.5|32098.5|10
1712538600000|2024-04-08 01:10:00|32126|32106|32131|32096|32131|32106|32122|32094.5|18
1712538900000|2024-04-08 01:15:00|32130.5|32095.5|32112|32092|32133|32098|32103.5|32071|56
1712539200000|2024-04-08 01:20:00|32111.5|32091.5|32116|32096|32119.5|32096|32110|32079|31
1712539500000|2024-04-08 01:25:00|32117.5|32097.5|32122.5|32102.5|32127.5|32107.5|32115|32089|44
1712539800000|2024-04-08 01:30:00|32126|32106|32129|32109|32136|32113.5|32122.5|32097.5|56
1712540100000|2024-04-08 01:35:00|32130.5|32110.5|32131.5|32111.5|32133.5|32113.5|32129|32109|28
1712540400000|2024-04-08 01:40:00|32131|32111|32123.5|32103.5|32131.5|32111.5|32120.5|32091|61
1712540700000|2024-04-08 01:45:00|32128|32108|32127.5|32107.5|32130|32110|32123|32103|67
1712541000000|2024-04-08 01:50:00|32127|32107|32117.5|32097.5|32129.5|32109.5|32117|32097|54
1712541300000|2024-04-08 01:55:00|32117|32097|32120|32100|32120.5|32100.5|32117|32097|14
1712541600000|2024-04-08 02:00:00|32120.5|32100.5|32120|32100|32121|32101|32119|32099|25
1712541900000|2024-04-08 02:05:00|32119|32099|32119|32099|32119.5|32099.5|32119|32099|13
1712542200000|2024-04-08 02:10:00|32119.5|32099.5|32120|32100|32120.5|32100.5|32118.5|32098.5|9
1712542500000|2024-04-08 02:15:00|32119.5|32099.5|32098.5|32078.5|32120|32100|32098|32078|41
1712542800000|2024-04-08 02:20:00|32101|32081|32102|32082|32102|32082|32100|32080|30
1712543100000|2024-04-08 02:25:00|32102.5|32082.5|32101.5|32081.5|32103.5|32083.5|32101|32081|19
1712543400000|2024-04-08 02:30:00|32102|32082|32104|32084|32105|32085|32102|32082|20
1712543700000|2024-04-08 02:35:00|32104.5|32084.5|32102.5|32082.5|32107|32087|32101.5|32081.5|24
1712544000000|2024-04-08 02:40:00|32102|32082|32096|32076|32102.5|32082.5|32095.5|32075.5|23
1712544300000|2024-04-08 02:45:00|32097|32077|32095|32075|32107.5|32087.5|32095|32063.5|32
1712544900000|2024-04-08 02:55:00|32098.5|32063.5|32095|32075|32098.5|32075.5|32094.5|32063.5|6
1712545200000|2024-04-08 03:00:00|32098|32063|32090|32070|32098|32073.5|32087|32059.5|27
1712545500000|2024-04-08 03:05:00|32091|32071|32091.5|32071.5|32092|32072|32086.5|32066.5|26
1712545800000|2024-04-08 03:10:00|32092|32072|32090|32070|32092.5|32072.5|32090|32070|21
1712546100000|2024-04-08 03:15:00|32090.5|32070.5|32094|32074|32094|32074|32090.5|32070.5|10
1712546400000|2024-04-08 03:20:00|32094.5|32074.5|32097.5|32077.5|32097.5|32077.5|32094.5|32074.5|8
1712546700000|2024-04-08 03:25:00|32099.5|32079.5|32105|32085|32105|32085|32098.5|32078.5|12
1712547000000|2024-04-08 03:30:00|32105.5|32085.5|32101.5|32081.5|32112|32091.5|32099|32071.5|28
1712547300000|2024-04-08 03:35:00|32102|32082|32105|32085|32105|32085|32101.5|32081.5|23
1712547600000|2024-04-08 03:40:00|32104.5|32084.5|32115|32095|32115|32095|32104.5|32084.5|14
1712547900000|2024-04-08 03:45:00|32120|32100|32124|32104|32124|32104|32116|32096|14
1712548200000|2024-04-08 03:50:00|32124.5|32104.5|32114.5|32094.5|32124.5|32104.5|32112.5|32081.5|14
1712548500000|2024-04-08 03:55:00|32114|32094|32113.5|32093.5|32115|32095|32113|32093|15
1712548800000|2024-04-08 04:00:00|32113|32093|32116.5|32096.5|32116.5|32096.5|32113|32093|5
1712549100000|2024-04-08 04:05:00|32118.5|32098.5|32119|32099|32119.5|32099.5|32118.5|32098.5|4
1712549400000|2024-04-08 04:10:00|32117.5|32097.5|32117.5|32097.5|32118|32098|32117|32097|5
1712549700000|2024-04-08 04:15:00|32117|32097|32118.5|32098.5|32118.5|32098.5|32117|32097|3
1712550000000|2024-04-08 04:20:00|32118|32098|32118|32098|32118|32098|32118|32098|1
1712550300000|2024-04-08 04:25:00|32118.5|32098.5|32118.5|32098.5|32118.5|32098.5|32118|32098|3
1712550600000|2024-04-08 04:30:00|32118|32098|32118|32098|32118|32098|32118|32098|1
1712550900000|2024-04-08 04:35:00|32118.5|32098.5|32125|32105|32126.5|32106.5|32118.5|32098.5|10
1712551200000|2024-04-08 04:40:00|32125.5|32105.5|32125|32105|32125.5|32105.5|32125|32105|2
1712551500000|2024-04-08 04:45:00|32124.5|32104.5|32125|32105|32125.5|32105.5|32124.5|32104.5|8
1712551800000|2024-04-08 04:50:00|32125.5|32105.5|32125|32105|32125.5|32105.5|32125|32105|2
1712552100000|2024-04-08 04:55:00|32126.5|32106.5|32126.5|32106.5|32126.5|32106.5|32126.5|32106.5|1
1712552700000|2024-04-08 05:05:00|32126|32106|32126|32106|32126|32106|32126|32106|1
1712553000000|2024-04-08 05:10:00|32125.5|32105.5|32126|32106|32126|32106|32125.5|32105.5|2
1712553300000|2024-04-08 05:15:00|32125.5|32105.5|32126|32106|32126|32106|32125.5|32105.5|16
1712553600000|2024-04-08 05:20:00|32125.5|32105.5|32124|32104|32125.5|32105.5|32124|32104|4
1712554200000|2024-04-08 05:30:00|32123.5|32103.5|32118.5|32098.5|32123.5|32103.5|32118.5|32087.5|14
1712554500000|2024-04-08 05:35:00|32120|32100|32120|32100|32121|32101|32119.5|32099.5|6
1712554800000|2024-04-08 05:40:00|32119.5|32099.5|32118.5|32098.5|32120|32100|32118|32098|5
1712555100000|2024-04-08 05:45:00|32118|32098|32121.5|32101.5|32121.5|32101.5|32118|32098|10
1712555400000|2024-04-08 05:50:00|32122|32102|32122.5|32102.5|32124|32104|32120|32100|9
1712555700000|2024-04-08 05:55:00|32123|32103|32121.5|32101.5|32123.5|32103.5|32120|32100|10
1712556000000|2024-04-08 06:00:00|32122.5|32102.5|32123.5|32103.5|32130.5|32107.5|32116.5|32094.5|27
1712556300000|2024-04-08 06:05:00|32123|32103|32109|32089|32123|32103|32108.5|32088.5|32
1712556600000|2024-04-08 06:10:00|32109.5|32089.5|32118.5|32098.5|32119|32099|32107.5|32087.5|38
1712556900000|2024-04-08 06:15:00|32118|32098|32119|32099|32119|32099|32118|32098|2
1712557200000|2024-04-08 06:20:00|32119.5|32099.5|32118.5|32098.5|32119.5|32099.5|32118.5|32098.5|8
1712557500000|2024-04-08 06:25:00|32119.5|32099.5|32112.5|32092.5|32119.5|32099.5|32112|32092|38
1712557800000|2024-04-08 06:30:00|32113|32093|32107.5|32087.5|32113|32093|32107.5|32087.5|11
1712558100000|2024-04-08 06:35:00|32108|32088|32117|32097|32118.5|32098.5|32107.5|32087.5|24
1712558400000|2024-04-08 06:40:00|32116.5|32096.5|32117.5|32097.5|32118.5|32098.5|32116|32096|26
1712558700000|2024-04-08 06:45:00|32118.5|32098.5|32117.5|32097.5|32118.5|32098.5|32112.5|32092.5|13
1712559000000|2024-04-08 06:50:00|32118.5|32098.5|32117.5|32097.5|32118.5|32098.5|32116.5|32096.5|7
1712559300000|2024-04-08 06:55:00|32118|32098|32119|32099|32120|32100|32117.5|32097.5|9
1712559600000|2024-04-08 07:00:00|32119.5|32099.5|32116.5|32096.5|32119.5|32099.5|32116.5|32096.5|7
1712559900000|2024-04-08 07:05:00|32117|32097|32116.5|32096.5|32117.5|32097.5|32116.5|32096.5|11
1712560200000|2024-04-08 07:10:00|32117|32097|32104|32084|32117|32097|32104|32084|19
1712560500000|2024-04-08 07:15:00|32103.5|32083.5|32111|32091|32112|32091|32103.5|32076.5|23
1712560800000|2024-04-08 07:20:00|32110.5|32090.5|32108.5|32088.5|32113.5|32093.5|32105.5|32085.5|39
1712561100000|2024-04-08 07:25:00|32108|32088|32109|32089|32109.5|32089.5|32108|32088|15
1712561400000|2024-04-08 07:30:00|32109.5|32089.5|32108.5|32088.5|32109.5|32089.5|32108|32088|15
1712561700000|2024-04-08 07:35:00|32108|32088|32109|32089|32109|32089|32108|32088|5
1712562000000|2024-04-08 07:40:00|32109.5|32089.5|32109|32089|32109.5|32089.5|32109|32089|14
1712562300000|2024-04-08 07:45:00|32107.5|32087.5|32106|32086|32108|32088|32104|32084|14
1712562600000|2024-04-08 07:50:00|32105.5|32085.5|32105|32085|32107.5|32087.5|32104.5|32084.5|9
1712562900000|2024-04-08 07:55:00|32106|32086|32107.5|32087.5|32108.5|32088.5|32104|32084|32
1712563200000|2024-04-08 08:00:00|32107|32087|32105.5|32085.5|32107|32087|32105|32085|13
1712563500000|2024-04-08 08:05:00|32106|32086|32105|32085|32106.5|32086.5|32105|32085|10
1712563800000|2024-04-08 08:10:00|32105.5|32085.5|32111|32091|32113|32093|32105|32085|28
1712564100000|2024-04-08 08:15:00|32109|32089|32116|32096|32116|32096|32109|32089|12
1712564400000|2024-04-08 08:20:00|32115.5|32095.5|32114|32094|32115.5|32095.5|32112.5|32092.5|28
1712564700000|2024-04-08 08:25:00|32115|32095|32121.5|32101.5|32123.5|32103.5|32114.5|32094.5|45
1712565000000|2024-04-08 08:30:00|32122|32102|32121.5|32101.5|32122|32102|32121.5|32101.5|10
1712565300000|2024-04-08 08:35:00|32122|32102|32125.5|32105.5|32126.5|32106.5|32120.5|32100.5|19
1712565600000|2024-04-08 08:40:00|32126|32106|32129|32109|32129.5|32109.5|32124|32104|39
1712565900000|2024-04-08 08:45:00|32129.5|32109.5|32137|32102|32138|32110|32129|32101.5|24
1712566200000|2024-04-08 08:50:00|32136.5|32101.5|32127.5|32107.5|32137|32109.5|32125|32097.5|31
1712566500000|2024-04-08 08:55:00|32125.5|32105.5|32131|32111|32131|32111|32125.5|32105.5|9
1712566800000|2024-04-08 09:00:00|32130.5|32110.5|32131.5|32111.5|32131.5|32111.5|32130|32110|7
1712567100000|2024-04-08 09:05:00|32132|32112|32138.5|32103.5|32138.5|32112|32130.5|32103.5|8
1712567400000|2024-04-08 09:10:00|32138|32103|32133|32113|32142|32113.5|32133|32103|12
1712567700000|2024-04-08 09:15:00|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|32133.5|32113.5|1
1712568000000|2024-04-08 09:20:00|32134|32114|32135|32115|32135|32115|32134|32114|2
1712568300000|2024-04-08 09:25:00|32134.5|32114.5|32135|32115|32135.5|32115.5|32134.5|32114.5|4
1712568600000|2024-04-08 09:30:00|32134.5|32114.5|32136.5|32101.5|32137.5|32115|32129|32098.5|10
1712568900000|2024-04-08 09:35:00|32134|32114|32140|32105|32140|32114.5|32134|32105|6
1712569200000|2024-04-08 09:40:00|32142|32107|32135|32115|32142|32115|32135|32105|4
1712569500000|2024-04-08 09:45:00|32135.5|32115.5|32135|32115|32135.5|32115.5|32134.5|32114.5|4
1712569800000|2024-04-08 09:50:00|32134|32114|32134|32114|32134.5|32114.5|32134|32114|3
1712570400000|2024-04-08 10:00:00|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|32132.5|32112.5|1
1712570700000|2024-04-08 10:05:00|32133|32113|32133|32113|32133|32113|32130.5|32110.5|9
1712571000000|2024-04-08 10:10:00|32133.5|32113.5|32134|32114|32134.5|32114.5|32133|32113|6
1712571300000|2024-04-08 10:15:00|32134.5|32114.5|32134|32114|32134.5|32114.5|32132.5|32112.5|6
1712571900000|2024-04-08 10:25:00|32137.5|32102.5|32137.5|32102.5|32137.5|32102.5|32137.5|32102.5|1
1712573100000|2024-04-08 10:45:00|32137|32102|32136.5|32101.5|32137|32102|32132.5|32097.5|10
1712573400000|2024-04-08 10:50:00|32136|32101|32128|32108|32136.5|32108.5|32128|32100.5|10
1712573700000|2024-04-08 10:55:00|32128.5|32093.5|32123|32103|32130|32103.5|32122.5|32093.5|9
1712574000000|2024-04-08 11:00:00|32123.5|32103.5|32126.5|32106.5|32128|32108|32123.5|32103.5|5
1712574300000|2024-04-08 11:05:00|32126|32106|32126.5|32106.5|32126.5|32106.5|32126|32106|2
1712574600000|2024-04-08 11:10:00|32125.5|32105.5|32127|32107|32127|32107|32125.5|32105.5|8
1712574900000|2024-04-08 11:15:00|32126.5|32106.5|32127.5|32107.5|32127.5|32107.5|32126.5|32106.5|2
1712575500000|2024-04-08 11:25:00|32126|32106|32126.5|32106.5|32126.5|32106.5|32125|32105|8
1712575800000|2024-04-08 11:30:00|32135.5|32100.5|32127.5|32107.5|32135.5|32108|32127|32100|21
1712576100000|2024-04-08 11:35:00|32127|32107|32127.5|32107.5|32128|32108|32127|32107|6
1712576700000|2024-04-08 11:45:00|32128|32108|32127.5|32107.5|32128|32108|32127|32107|6
1712577600000|2024-04-08 12:00:00|32135|32100|32135|32100|32135.5|32100.5|32135|32100|9
1712578200000|2024-04-08 12:10:00|32134.5|32099.5|32135|32100|32135|32100|32134.5|32099.5|2
1712578800000|2024-04-08 12:20:00|32128|32108|32127.5|32107.5|32128|32108|32127.5|32107.5|6
1712579100000|2024-04-08 12:25:00|32127|32107|32127.5|32107.5|32128|32108|32127|32107|6
1712579400000|2024-04-08 12:30:00|32127|32107|32136|32101|32136|32108.5|32127|32100.5|10
1712579700000|2024-04-08 12:35:00|32135.5|32100.5|32134|32099|32136|32101|32133|32098|13
1712580000000|2024-04-08 12:40:00|32134.5|32099.5|32134.5|32099.5|32134.5|32099.5|32134|32099|3
1712580300000|2024-04-08 12:45:00|32134|32099|32134|32099|32134|32099|32134|32099|1
1712580600000|2024-04-08 12:50:00|32134.5|32099.5|32134|32099|32134.5|32099.5|32134|32099|4
1712580900000|2024-04-08 12:55:00|32134.5|32099.5|32134|32099|32134.5|32099.5|32134|32099|2
1712581200000|2024-04-08 13:00:00|32133|32098|32127|32092|32133.5|32102.5|32119|32091.5|28
1712581500000|2024-04-08 13:05:00|32126.5|32091.5|32126.5|32091.5|32127|32092|32126.5|32091.5|9
1712581800000|2024-04-08 13:10:00|32127|32092|32126.5|32091.5|32127|32092|32126.5|32091.5|2
1712582100000|2024-04-08 13:15:00|32118|32098|32119|32099|32119|32099|32118|32098|3
1712582400000|2024-04-08 13:20:00|32119.5|32099.5|32130|32095|32130|32099.5|32119|32094|10
1712582700000|2024-04-08 13:25:00|32131.5|32096.5|32122.5|32102.5|32134.5|32103|32116.5|32094|31
1712583000000|2024-04-08 13:30:00|32128|32093|32116|32096|32128|32098|32114|32093|29
1712583300000|2024-04-08 13:35:00|32115.5|32095.5|32114|32094|32119.5|32099.5|32114|32094|39
1712583600000|2024-04-08 13:40:00|32114.5|32094.5|32111.5|32091.5|32124.5|32096.5|32104.5|32070.5|52
1712583900000|2024-04-08 13:45:00|32112|32092|32125|32090|32125.5|32092|32112|32089|34
1712584200000|2024-04-08 13:50:00|32124.5|32089.5|32125|32090|32125.5|32090.5|32124.5|32089.5|6
1712584500000|2024-04-08 13:55:00|32120.5|32085.5|32121|32086|32121|32086|32105.5|32083|10
1712584800000|2024-04-08 14:00:00|32120.5|32085.5|32107.5|32087.5|32121.5|32088|32107.5|32085.5|8
1712585100000|2024-04-08 14:05:00|32107|32087|32115|32095|32117.5|32097.5|32107|32087|21
1712585400000|2024-04-08 14:10:00|32115.5|32095.5|32111.5|32091.5|32132|32104.5|32111.5|32084.5|21
1712585700000|2024-04-08 14:15:00|32112|32092|32111.5|32091.5|32118|32092|32111.5|32082.5|12
1712586000000|2024-04-08 14:20:00|32112|32092|32107.5|32087.5|32117|32092|32107.5|32077|10
1712586300000|2024-04-08 14:25:00|32107|32087|32109|32089|32109|32089|32107|32087|8
1712586600000|2024-04-08 14:30:00|32110.5|32090.5|32103.5|32083.5|32111|32091|32103|32083|8
1712586900000|2024-04-08 14:35:00|32106|32086|32102.5|32082.5|32106|32086|32102|32082|13
1712587200000|2024-04-08 14:40:00|32103|32083|32115.5|32080.5|32120.5|32085.5|32097.5|32077.5|32
1712587500000|2024-04-08 14:45:00|32116|32081|32104.5|32084.5|32116.5|32084.5|32104|32076.5|20
1712587800000|2024-04-08 14:50:00|32104|32084|32102.5|32082.5|32108.5|32084.5|32100.5|32073|24
1712588100000|2024-04-08 14:55:00|32115|32080|32109|32074|32115.5|32085|32105|32073.5|13
1712588400000|2024-04-08 15:00:00|32101|32081|32099.5|32079.5|32102.5|32082.5|32099|32079|8
1712588700000|2024-04-08 15:05:00|32098|32078|32098.5|32078.5|32103.5|32083.5|32094.5|32074.5|20
1712589000000|2024-04-08 15:10:00|32098|32078|32100|32080|32100|32080|32097.5|32077.5|8
1712589300000|2024-04-08 15:15:00|32116.5|32081.5|32106.5|32086.5|32116.5|32086.5|32105|32076.5|6
1712589600000|2024-04-08 15:20:00|32107|32087|32104|32084|32108.5|32088.5|32104|32084|16
1712589900000|2024-04-08 15:25:00|32104.5|32084.5|32115|32080|32115.5|32084.5|32103.5|32080|5
1712590200000|2024-04-08 15:30:00|32116.5|32081.5|32100|32080|32116.5|32084.5|32095|32065|20
1712590500000|2024-04-08 15:35:00|32100.5|32080.5|32100|32080|32100.5|32080.5|32099.5|32079.5|4
1712590800000|2024-04-08 15:40:00|32100.5|32080.5|32099.5|32079.5|32113|32080.5|32099|32077|20
1712591100000|2024-04-08 15:45:00|32099|32079|32119|32084|32127|32092|32099|32078|98
1712591400000|2024-04-08 15:50:00|32119.5|32084.5|32116|32081|32119.5|32084.5|32105|32070|55
1712591700000|2024-04-08 15:55:00|32104|32084|32107.5|32087.5|32115|32088|32102|32075|26
1712592000000|2024-04-08 16:00:00|32117.5|32082.5|32110|32090|32118|32090.5|32109.5|32082.5|10
1712592300000|2024-04-08 16:05:00|32110.5|32090.5|32122|32087|32122|32090.5|32109.5|32086.5|10
1712592600000|2024-04-08 16:10:00|32114|32094|32114|32094|32114.5|32094.5|32113.5|32093.5|9
1712592900000|2024-04-08 16:15:00|32127|32092|32121|32101|32128.5|32101|32116.5|32089|19
1712593200000|2024-04-08 16:20:00|32120.5|32100.5|32121|32101|32121|32101|32120.5|32100.5|4
1712593800000|2024-04-08 16:30:00|32120.5|32100.5|32121|32101|32121|32101|32120.5|32100.5|2
1712594100000|2024-04-08 16:35:00|32120|32100|32120|32100|32120|32100|32120|32100|1
1712594700000|2024-04-08 16:45:00|32119|32099|32119|32099|32119|32099|32119|32099|1
1712595000000|2024-04-08 16:50:00|32119.5|32099.5|32120|32100|32120.5|32100.5|32119.5|32099.5|6
1712595300000|2024-04-08 16:55:00|32120.5|32100.5|32122|32087|32122|32100.5|32119.5|32086.5|9
1712595600000|2024-04-08 17:00:00|32121.5|32086.5|32120|32085|32122|32099.5|32118|32085|27
1712595900000|2024-04-08 17:05:00|32113|32093|32112.5|32092.5|32113|32093|32112.5|32092.5|4
1712596200000|2024-04-08 17:10:00|32108.5|32088.5|32108.5|32088.5|32113.5|32088.5|32105.5|32076|13
1712596500000|2024-04-08 17:15:00|32108|32088|32108.5|32088.5|32108.5|32088.5|32108|32088|2
1712596800000|2024-04-08 17:20:00|32108|32088|32108|32088|32108.5|32088.5|32108|32088|3
1712597100000|2024-04-08 17:25:00|32108.5|32088.5|32108|32088|32108.5|32088.5|32108|32088|4
1712597400000|2024-04-08 17:30:00|32108.5|32088.5|32115.5|32080.5|32115.5|32088.5|32108|32080.5|4
1712597700000|2024-04-08 17:35:00|32116|32081|32112|32077|32116|32081|32112|32077|8
1712598000000|2024-04-08 17:40:00|32103|32083|32115|32080|32119.5|32084.5|32103|32080|4
1712598600000|2024-04-08 17:50:00|32117.5|32082.5|32118.5|32083.5|32118.5|32083.5|32116|32081|5
1712598900000|2024-04-08 17:55:00|32118|32083|32118.5|32083.5|32118.5|32083.5|32118|32083|10
1712599200000|2024-04-08 18:00:00|32118|32083|32122.5|32087.5|32122.5|32087.5|32118|32083|7
1712599800000|2024-04-08 18:10:00|32122|32087|32123|32087|32124|32087.5|32122|32086|6
1712600700000|2024-04-08 18:25:00|32125|32085|32125|32085|32125|32085|32125|32085|2
1712601000000|2024-04-08 18:30:00|32126|32084|32126|32084|32126.5|32085|32126|32084|8
1712601600000|2024-04-08 18:40:00|32125|32085|32123.5|32081.5|32126|32085|32123|32081|10
1712601900000|2024-04-08 18:45:00|32123|32081|32123|32082|32124|32082|32123|32081|13
1712602200000|2024-04-08 18:50:00|32123.5|32081|32122.5|32080.5|32123.5|32081.5|32116|32077|32
1712602500000|2024-04-08 18:55:00|32121|32079|32119|32084|32123|32084.5|32119|32079|36
1712602800000|2024-04-08 19:00:00|32119.5|32084.5|32122.5|32080.5|32123|32084.5|32118.5|32080|41
1712603100000|2024-04-08 19:05:00|32123|32081|32122|32081|32123|32085|32119|32080|36
1712603400000|2024-04-08 19:10:00|32122.5|32080|32122.5|32080.5|32123.5|32082|32121|32080|18
1712603700000|2024-04-08 19:15:00|32123|32081|32119.5|32084.5|32123.5|32084.5|32119|32080.5|21
1712604000000|2024-04-08 19:20:00|32119|32084|32122.5|32080.5|32125.5|32087|32119|32080|41
1712604300000|2024-04-08 19:25:00|32123|32081|32122.5|32080.5|32123.5|32083|32121|32080|19
1712604600000|2024-04-08 19:30:00|32123|32081|32122.5|32080.5|32123|32081|32122.5|32080.5|12
1712604900000|2024-04-08 19:35:00|32123|32081|32112.5|32077.5|32123|32084|32112|32077|25
1712605200000|2024-04-08 19:40:00|32113|32078|32105|32070|32113|32078|32105|32070|16
1712605500000|2024-04-08 19:45:00|32106|32071|32100|32080|32108|32081|32100|32071|9
1712605800000|2024-04-08 19:50:00|32099.5|32079.5|32122.5|32087.5|32124|32088|32099.5|32079.5|15
1712606100000|2024-04-08 19:55:00|32122|32087|32109.5|32074.5|32123.5|32088.5|32109|32074|26
1712624400000|2024-04-09 01:00:00|32116.5|32070|32100|32065|32116.5|32073.5|32099|32064|33
1712624700000|2024-04-09 01:05:00|32100.5|32065.5|32094|32074|32102.5|32075|32094|32064.5|26
1712625000000|2024-04-09 01:10:00|32095|32075|32116|32081|32128|32087|32095|32070|48
1712625300000|2024-04-09 01:15:00|32115.5|32080.5|32115.5|32080.5|32119|32084|32091|32065|48
1712625600000|2024-04-09 01:20:00|32112.5|32077.5|32116|32081|32116.5|32085|32105|32077.5|11
1712625900000|2024-04-09 01:25:00|32115.5|32080.5|32095|32075|32116|32088.5|32095|32066|24
1712626200000|2024-04-09 01:30:00|32094.5|32074.5|32083.5|32063.5|32105|32076|32083.5|32063.5|58
1712626500000|2024-04-09 01:35:00|32083|32063|32080|32060|32084.5|32064.5|32080|32060|16
1712626800000|2024-04-09 01:40:00|32080.5|32060.5|32084|32064|32085|32065|32080.5|32060.5|15
1712627100000|2024-04-09 01:45:00|32083.5|32063.5|32087.5|32067.5|32093.5|32073.5|32083|32063|71
1712627400000|2024-04-09 01:50:00|32088|32068|32084|32064|32088|32068|32084|32064|7
1712627700000|2024-04-09 01:55:00|32085|32065|32095|32075|32095|32075|32084|32064|24
1712628000000|2024-04-09 02:00:00|32098|32078|32105.5|32085.5|32106|32086|32094|32074|23
1712628300000|2024-04-09 02:05:00|32106|32086|32119|32099|32122|32102|32105.5|32085.5|35
1712628600000|2024-04-09 02:10:00|32119.5|32099.5|32118.5|32098.5|32119.5|32099.5|32115|32095|20
1712628900000|2024-04-09 02:15:00|32116|32096|32113.5|32093.5|32116.5|32096.5|32106.5|32086.5|24
1712629200000|2024-04-09 02:20:00|32113|32093|32108.5|32088.5|32116.5|32094|32108|32080.5|37
1712629500000|2024-04-09 02:25:00|32109|32089|32105|32085|32114|32089|32104|32079|30
1712629800000|2024-04-09 02:30:00|32105.5|32085.5|32108|32088|32111|32091|32103|32083|69
1712630100000|2024-04-09 02:35:00|32108.5|32088.5|32111|32091|32111|32091|32108.5|32088.5|6
1712630400000|2024-04-09 02:40:00|32110.5|32090.5|32112.5|32092.5|32114|32094|32110.5|32090.5|20
1712630700000|2024-04-09 02:45:00|32112|32092|32119.5|32099.5|32119.5|32099.5|32111.5|32091.5|22
1712631000000|2024-04-09 02:50:00|32117.5|32097.5|32113.5|32093.5|32117.5|32097.5|32112.5|32092.5|17
1712631300000|2024-04-09 02:55:00|32115.5|32095.5|32113.5|32093.5|32115.5|32095.5|32113.5|32093.5|4
1712631600000|2024-04-09 03:00:00|32110.5|32090.5|32108.5|32088.5|32111|32091|32107|32087|8
1712631900000|2024-04-09 03:05:00|32107|32087|32110|32090|32110|32090|32107|32087|8
1712632200000|2024-04-09 03:10:00|32111.5|32091.5|32107.5|32087.5|32113.5|32093.5|32107.5|32087.5|12
1712632500000|2024-04-09 03:15:00|32106|32086|32105|32085|32106|32086|32103|32083|8
1712632800000|2024-04-09 03:20:00|32104.5|32084.5|32105|32085|32105|32085|32104.5|32084.5|2
1712633100000|2024-04-09 03:25:00|32104|32084|32104.5|32084.5|32104.5|32084.5|32104|32084|2
1712633400000|2024-04-09 03:30:00|32105|32085|32105|32085|32105.5|32085.5|32104.5|32084.5|15
1712633700000|2024-04-09 03:35:00|32105.5|32085.5|32105.5|32085.5|32106|32086|32105|32085|4
1712634000000|2024-04-09 03:40:00|32106|32086|32105|32085|32106|32086|32104.5|32084.5|6
1712634300000|2024-04-09 03:45:00|32105.5|32085.5|32105|32085|32106|32086|32105|32085|6
1712634600000|2024-04-09 03:50:00|32106|32086|32105|32085|32106|32086|32105|32085|4
1712634900000|2024-04-09 03:55:00|32105.5|32085.5|32105.5|32085.5|32106|32086|32105.5|32085.5|9
1712635200000|2024-04-09 04:00:00|32106|32086|32105|32085|32106|32086|32104|32084|13
1712637300000|2024-04-09 04:35:00|32104|32084|32104|32084|32104.5|32084.5|32104|32084|3
1712637900000|2024-04-09 04:45:00|32104.5|32084.5|32104.5|32084.5|32104.5|32084.5|32104.5|32084.5|1
1712638200000|2024-04-09 04:50:00|32104|32084|32104|32084|32104.5|32084.5|32104|32084|7
1712638500000|2024-04-09 04:55:00|32105|32085|32105|32085|32105|32085|32105|32085|1
1712638800000|2024-04-09 05:00:00|32104.5|32084.5|32105|32085|32105|32085|32104.5|32084.5|2
1712639100000|2024-04-09 05:05:00|32104.5|32084.5|32104.5|32084.5|32104.5|32084.5|32103|32083|6
1712639400000|2024-04-09 05:10:00|32104|32084|32104|32084|32104.5|32084.5|32104|32084|9
1712639700000|2024-04-09 05:15:00|32101.5|32081.5|32102|32082|32102|32082|32101.5|32081.5|2
1712640000000|2024-04-09 05:20:00|32101.5|32081.5|32102|32082|32102|32082|32101.5|32081.5|2
1712640300000|2024-04-09 05:25:00|32103.5|32083.5|32101|32081|32105.5|32085.5|32101|32081|6
1712640600000|2024-04-09 05:30:00|32103.5|32068.5|32096.5|32076.5|32103.5|32077|32095.5|32068|7
1712640900000|2024-04-09 05:35:00|32097.5|32077.5|32099|32079|32099.5|32079.5|32097.5|32077.5|5
1712641200000|2024-04-09 05:40:00|32098.5|32078.5|32097.5|32077.5|32098.5|32078.5|32097.5|32077.5|2
1712641800000|2024-04-09 05:50:00|32097|32077|32097.5|32077.5|32097.5|32077.5|32097|32077|4
1712642100000|2024-04-09 05:55:00|32097|32077|32097.5|32077.5|32098|32078|32097|32077|8
1712642400000|2024-04-09 06:00:00|32097|32077|32101.5|32066.5|32101.5|32077|32090.5|32063|19
1712642700000|2024-04-09 06:05:00|32104|32069|32090|32070|32104.5|32074.5|32087.5|32063|24
1712643000000|2024-04-09 06:10:00|32089|32069|32088|32068|32089|32069|32085.5|32065.5|16
1712643300000|2024-04-09 06:15:00|32088.5|32068.5|32097|32077|32103.5|32077.5|32088.5|32068|44
1712643600000|2024-04-09 06:20:00|32096.5|32076.5|32101.5|32066.5|32104|32076.5|32090.5|32065.5|21
1712643900000|2024-04-09 06:25:00|32091.5|32071.5|32095|32075|32104|32076|32086|32062|35
1712644200000|2024-04-09 06:30:00|32094|32074|32096|32076|32104|32076.5|32094|32066.5|23
1712644500000|2024-04-09 06:35:00|32094.5|32074.5|32092.5|32072.5|32103.5|32075.5|32092|32067.5|16
1712644800000|2024-04-09 06:40:00|32093|32073|32092.5|32072.5|32095.5|32075.5|32092|32072|22
1712645100000|2024-04-09 06:45:00|32093.5|32073.5|32092.5|32072.5|32093.5|32073.5|32092|32072|20
1712645400000|2024-04-09 06:50:00|32093|32073|32093.5|32073.5|32094.5|32074.5|32092.5|32072.5|19
1712645700000|2024-04-09 06:55:00|32093|32073|32093.5|32073.5|32093.5|32073.5|32092.5|32072.5|10
1712646000000|2024-04-09 07:00:00|32093|32073|32093.5|32073.5|32096.5|32076.5|32093|32073|15
1712646300000|2024-04-09 07:05:00|32093|32073|32090.5|32070.5|32093.5|32073.5|32090.5|32070.5|9
1712646600000|2024-04-09 07:10:00|32091|32071|32092.5|32072.5|32096.5|32076.5|32088.5|32068.5|20
1712646900000|2024-04-09 07:15:00|32091.5|32071.5|32091.5|32071.5|32092.5|32072.5|32089.5|32069.5|20
1712647200000|2024-04-09 07:20:00|32092|32072|32090|32070|32092|32072|32089|32069|11
1712647500000|2024-04-09 07:25:00|32088.5|32068.5|32086.5|32066.5|32097|32069.5|32077|32048.5|19
1712647800000|2024-04-09 07:30:00|32087|32067|32087|32067|32087|32067|32086|32066|25
1712648100000|2024-04-09 07:35:00|32086.5|32066.5|32086.5|32066.5|32087|32067|32086|32066|19
1712648400000|2024-04-09 07:40:00|32087|32067|32089|32069|32089.5|32069.5|32086.5|32066.5|15
1712648700000|2024-04-09 07:45:00|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|32089.5|32069.5|1
1712649000000|2024-04-09 07:50:00|32089|32069|32087|32067|32090|32070|32086.5|32066.5|15
1712649300000|2024-04-09 07:55:00|32086.5|32066.5|32084|32064|32090|32070|32084|32064|26
1712649600000|2024-04-09 08:00:00|32087|32067|32085.5|32065.5|32087|32067|32084|32064|25
1712649900000|2024-04-09 08:05:00|32084|32064|32085|32065|32085|32065|32084|32064|5
1712650200000|2024-04-09 08:10:00|32084.5|32064.5|32090.5|32070.5|32100|32080|32084.5|32064.5|25
1712650500000|2024-04-09 08:15:00|32091|32071|32090|32070|32093.5|32073.5|32090|32070|14
1712650800000|2024-04-09 08:20:00|32089.5|32069.5|32087.5|32067.5|32089.5|32069.5|32087.5|32067.5|3
1712651400000|2024-04-09 08:30:00|32089|32069|32086|32066|32089.5|32069.5|32086|32066|16
1712651700000|2024-04-09 08:35:00|32085.5|32065.5|32085|32065|32086|32066|32084.5|32064.5|10
1712652000000|2024-04-09 08:40:00|32084.5|32064.5|32085|32065|32085.5|32065.5|32084.5|32064.5|16
1712652300000|2024-04-09 08:45:00|32084|32064|32086.5|32066.5|32086.5|32066.5|32084|32064|13
1712652600000|2024-04-09 08:50:00|32087|32067|32087|32067|32087|32067|32087|32067|1
1712653200000|2024-04-09 09:00:00|32084.5|32064.5|32084|32064|32085|32065|32084|32064|10
1712653500000|2024-04-09 09:05:00|32084.5|32064.5|32077.5|32057.5|32084.5|32064.5|32077|32057|9
1712653800000|2024-04-09 09:10:00|32078|32058|32077.5|32057.5|32078|32058|32077|32057|4
1712654100000|2024-04-09 09:15:00|32090|32055|32084.5|32064.5|32091|32064.5|32083|32054.5|13
1712654400000|2024-04-09 09:20:00|32084|32064|32066.5|32046.5|32084|32064|32066.5|32046.5|8
1712654700000|2024-04-09 09:25:00|32067|32047|32047|32027|32069|32047|32047|32023|32
1712655000000|2024-04-09 09:30:00|32058|32023|32060|32025|32072|32033|32045.5|32023|33
1712655300000|2024-04-09 09:35:00|32060.5|32025.5|32050|32030|32062.5|32030.5|32050|32024.5|10
1712655600000|2024-04-09 09:40:00|32049.5|32029.5|32058|32023|32058.5|32030|32049.5|32022.5|8
1712655900000|2024-04-09 09:45:00|32058.5|32023.5|32058|32023|32062.5|32030|32050|32023|5
1712656200000|2024-04-09 09:50:00|32058.5|32023.5|32048.5|32028.5|32058.5|32028.5|32048.5|32023.5|2
1712656500000|2024-04-09 09:55:00|32048|32028|32055|32020|32055.5|32028.5|32045|32019.5|12
1712656800000|2024-04-09 10:00:00|32054.5|32019.5|32046|32026|32055.5|32028|32045.5|32019.5|10
1712657100000|2024-04-09 10:05:00|32049.5|32029.5|32046|32026|32057|32029.5|32045.5|32021.5|22
1712657400000|2024-04-09 10:10:00|32049.5|32029.5|32049.5|32029.5|32052.5|32032.5|32045.5|32025.5|20
1712657700000|2024-04-09 10:15:00|32049|32029|32053|32033|32053.5|32033.5|32049|32029|7
1712658000000|2024-04-09 10:20:00|32053.5|32033.5|32052.5|32032.5|32060|32033.5|32049|32025|5
1712658300000|2024-04-09 10:25:00|32051.5|32031.5|32051.5|32031.5|32052|32032|32051.5|32031.5|9
1712658600000|2024-04-09 10:30:00|32053|32033|32053|32033|32053.5|32033.5|32053|32033|7
1712658900000|2024-04-09 10:35:00|32053.5|32033.5|32053.5|32033.5|32054|32034|32053|32033|11
1712659200000|2024-04-09 10:40:00|32053|32033|32053.5|32033.5|32053.5|32033.5|32053|32033|4
1712659500000|2024-04-09 10:45:00|32048.5|32028.5|32053.5|32033.5|32053.5|32033.5|32048.5|32028.5|4
1712659800000|2024-04-09 10:50:00|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|32051.5|32031.5|1
1712660100000|2024-04-09 10:55:00|32048.5|32028.5|32046.5|32026.5|32050|32030|32046.5|32026.5|7
1712660400000|2024-04-09 11:00:00|32047|32027|32046|32026|32047|32027|32046|32026|2
1712660700000|2024-04-09 11:05:00|32045.5|32025.5|32045.5|32025.5|32045.5|32025.5|32045.5|32025.5|1
1712661000000|2024-04-09 11:10:00|32046|32026|32045.5|32025.5|32046|32026|32045.5|32025.5|4
1712661600000|2024-04-09 11:20:00|32046|32026|32046|32026|32046|32026|32045|32025|25
1712661900000|2024-04-09 11:25:00|32047.5|32027.5|32049|32029|32060.5|32032.5|32047.5|32025|17
1712662200000|2024-04-09 11:30:00|32049.5|32029.5|32051|32031|32057|32037|32048|32028|15
1712662500000|2024-04-09 11:35:00|32052.5|32032.5|32055|32035|32055|32035|32052.5|32032.5|12
1712662800000|2024-04-09 11:40:00|32054.5|32034.5|32054|32034|32055.5|32035.5|32054|32034|7
1712663100000|2024-04-09 11:45:00|32054.5|32034.5|32055.5|32035.5|32056.5|32036.5|32054|32034|42
1712663400000|2024-04-09 11:50:00|32056|32036|32055|32035|32056|32036|32054|32034|10
1712663700000|2024-04-09 11:55:00|32055.5|32035.5|32055|32035|32055.5|32035.5|32054.5|32034.5|24
1712664000000|2024-04-09 12:00:00|32053.5|32033.5|32051.5|32031.5|32053.5|32033.5|32050|32030|16
1712664300000|2024-04-09 12:05:00|32052|32032|32045.5|32025.5|32053|32033|32045.5|32025.5|14
1712664600000|2024-04-09 12:10:00|32046|32026|32044|32024|32046|32026|32044|32024|7
1712664900000|2024-04-09 12:15:00|32041.5|32021.5|32043.5|32023.5|32048|32028|32040.5|32020.5|13
1712665200000|2024-04-09 12:20:00|32043|32023|32048|32028|32050|32030|32043|32023|10
1712665500000|2024-04-09 12:25:00|32048.5|32028.5|32045|32025|32050|32030|32044.5|32024.5|23
1712665800000|2024-04-09 12:30:00|32044.5|32024.5|32039|32019|32045|32025|32039|32019|12
1712666100000|2024-04-09 12:35:00|32039.5|32019.5|32038|32018|32042.5|32022.5|32038|32018|9
1712666400000|2024-04-09 12:40:00|32038.5|32018.5|32041|32021|32041|32021|32034|32014|17
1712666700000|2024-04-09 12:45:00|32040.5|32020.5|32034.5|32014.5|32040.5|32020.5|32034|32014|14
1712667000000|2024-04-09 12:50:00|32034|32014|32025|32005|32034.5|32014.5|32024.5|32004.5|36
1712667300000|2024-04-09 12:55:00|32026|32006|32027.5|32007.5|32028|32008|32025.5|32005.5|8
1712667600000|2024-04-09 13:00:00|32027|32007|32027.5|32007.5|32027.5|32007.5|32027|32007|2
1712667900000|2024-04-09 13:05:00|32029|32009|32027.5|32007.5|32029.5|32009.5|32025.5|32005.5|15
1712668200000|2024-04-09 13:10:00|32027|32007|31995|31975|32034.5|32007|31995|31972.5|39
1712668500000|2024-04-09 13:15:00|31998.5|31978.5|32012.5|31992.5|32016|31993|31998.5|31975.5|22
1712668800000|2024-04-09 13:20:00|32012|31992|32005|31985|32015|31992.5|32004.5|31977.5|8
1712669100000|2024-04-09 13:25:00|32004.5|31984.5|32005|31970|32007.5|31984.5|31988.5|31961|39
1712669400000|2024-04-09 13:30:00|32004.5|31969.5|32005|31965|32010|31975|31986.5|31960.5|35
1712669700000|2024-04-09 13:35:00|32004|31966|32005.5|31970.5|32006|31971|31988|31953|37
1712670000000|2024-04-09 13:40:00|32006|31971|32003|31968|32006|31971|32003|31968|18
1712670300000|2024-04-09 13:45:00|32004|31970|32006|31971|32006.5|31971.5|32004|31970|16
1712670600000|2024-04-09 13:50:00|32008|31973|32006.5|31971.5|32015|31980|32006.5|31971.5|26
1712670900000|2024-04-09 13:55:00|32007|31972|32007.5|31972.5|32008|31973|32005.5|31970.5|7
1712671200000|2024-04-09 14:00:00|32008.5|31973.5|31998.5|31963.5|32012.5|31977.5|31980|31952.5|27
1712671500000|2024-04-09 14:05:00|31998|31963|31991|31971|31998|31971|31988|31962.5|10
1712671800000|2024-04-09 14:10:00|31995|31960|31984|31964|31995|31968|31984|31960|9
1712672100000|2024-04-09 14:15:00|31984.5|31964.5|31980|31960|31986.5|31964.5|31978.5|31950.5|28
1712672400000|2024-04-09 14:20:00|31979.5|31959.5|31985|31950|31986|31960|31978|31949.5|18
1712672700000|2024-04-09 14:25:00|31984.5|31949.5|31979|31959|31991.5|31962|31979|31949.5|32
1712673000000|2024-04-09 14:30:00|31977.5|31957.5|31990|31955|32004|31969|31977.5|31952|41
1712673300000|2024-04-09 14:35:00|31996.5|31961.5|32011.5|31976.5|32026|31990|31990.5|31961.5|56
1712673600000|2024-04-09 14:40:00|32012.5|31977.5|32018.5|31983.5|32023.5|31988.5|32011.5|31976.5|39
1712673900000|2024-04-09 14:45:00|32010|31975|32008.5|31988.5|32019.5|31993.5|32001.5|31974|61
1712674200000|2024-04-09 14:50:00|32008|31988|32008|31973|32011|31991|32000|31973|32
1712674500000|2024-04-09 14:55:00|32008.5|31973.5|32008.5|31973.5|32010|31984.5|32000.5|31973|24
1712674800000|2024-04-09 15:00:00|32010.5|31975.5|32008.5|31988.5|32011|31988.5|32003|31975.5|16
1712675100000|2024-04-09 15:05:00|32008|31988|32005|31985|32008.5|31988.5|32001.5|31981.5|9
1712675400000|2024-04-09 15:10:00|32004.5|31984.5|32028.5|31993.5|32028.5|32001|32004.5|31978|17
1712675700000|2024-04-09 15:15:00|32029|31994|32007.5|31987.5|32029|31997|32006.5|31986.5|24
1712676000000|2024-04-09 15:20:00|32007|31987|32006|31986|32007|31987|32006|31986|2
1712676300000|2024-04-09 15:25:00|32005|31985|32008|31988|32015|31988.5|32005|31980|22
1712676600000|2024-04-09 15:30:00|32011.5|31991.5|32012|31992|32012|31992|32011.5|31991.5|10
1712676900000|2024-04-09 15:35:00|32011.5|31991.5|32005|31985|32018.5|31991.5|32002|31982|10
1712677200000|2024-04-09 15:40:00|32018|31983|32001|31981|32018|31986.5|32000|31980|9
1712677500000|2024-04-09 15:45:00|31999|31979|31999.5|31979.5|31999.5|31979.5|31998|31978|5
1712677800000|2024-04-09 15:50:00|31998|31978|31996|31976|31998|31978|31995.5|31975.5|9
1712678100000|2024-04-09 15:55:00|32017.5|31982.5|32022.5|31987.5|32023|31993.5|32008.5|31982.5|17
1712678400000|2024-04-09 16:00:00|32015|31980|32016.5|31981.5|32023|31989.5|32002.5|31975|45
1712678700000|2024-04-09 16:05:00|32016|31981|32016.5|31981.5|32017|31989.5|32009|31981|30
1712679000000|2024-04-09 16:10:00|32016|31981|32011.5|31991.5|32019.5|31992|32007.5|31977.5|42
1712679300000|2024-04-09 16:15:00|32012.5|31977.5|32011.5|31991.5|32020|31992|32005|31977.5|17
1712679600000|2024-04-09 16:20:00|32012|31992|32008|31988|32016|31992|32008|31981|6
1712679900000|2024-04-09 16:25:00|32008.5|31988.5|32008|31988|32009|31989|32008|31988|32
1712680200000|2024-04-09 16:30:00|32008.5|31988.5|32000|31980|32011|31988.5|32000|31972.5|8
1712680500000|2024-04-09 16:35:00|31999.5|31979.5|32000|31980|32000|31980|31999.5|31979.5|2
1712680800000|2024-04-09 16:40:00|32000.5|31980.5|32000|31980|32000.5|31980.5|31999.5|31979.5|46
1712681100000|2024-04-09 16:45:00|32000.5|31980.5|32001|31981|32009|31981|31999|31972.5|22
1712681400000|2024-04-09 16:50:00|32000.5|31980.5|32003.5|31983.5|32003.5|31983.5|32000|31980|16
1712681700000|2024-04-09 16:55:00|32003|31983|32004.5|31984.5|32004.5|31984.5|32003|31983|30
1712682000000|2024-04-09 17:00:00|32008|31988|32010|31990|32018|31990|32005|31982.5|13
1712682300000|2024-04-09 17:05:00|32009.5|31989.5|32010|31990|32010.5|31990.5|32009.5|31989.5|10
1712682600000|2024-04-09 17:10:00|32017.5|31982.5|32015.5|31980.5|32017.5|31982.5|32015.5|31980.5|5
1712682900000|2024-04-09 17:15:00|32016|31981|32006.5|31986.5|32016|31991|32006.5|31981|14
1712683200000|2024-04-09 17:20:00|32007|31987|32003.5|31983.5|32009.5|31989.5|32000.5|31980.5|18
1712683500000|2024-04-09 17:25:00|32003|31983|32003|31983|32003|31983|32003|31983|1
1712683800000|2024-04-09 17:30:00|32003.5|31983.5|32003.5|31983.5|32003.5|31983.5|32003|31983|3
1712684400000|2024-04-09 17:40:00|32003|31983|32001|31981|32003.5|31983.5|32000.5|31980.5|11
1712684700000|2024-04-09 17:45:00|32000.5|31980.5|32000|31980|32000.5|31980.5|32000|31980|2
1712685000000|2024-04-09 17:50:00|31997.5|31977.5|31997.5|31977.5|31997.5|31977.5|31997.5|31977.5|1
1712685300000|2024-04-09 17:55:00|31998|31978|31997.5|31977.5|31998|31978|31997|31977|10
1712685600000|2024-04-09 18:00:00|31996.5|31976.5|32000.5|31980.5|32001|31981|31996.5|31976.5|8
1712685900000|2024-04-09 18:05:00|32001|31981|32003.5|31983.5|32003.5|31983.5|32001|31981|3
1712686200000|2024-04-09 18:10:00|31998.5|31978.5|31997.5|31977.5|32001|31981|31996.5|31976.5|15
1712686500000|2024-04-09 18:15:00|31997|31977|31997.5|31977.5|31997.5|31977.5|31997|31977|2
1712686800000|2024-04-09 18:20:00|31998|31978|31997.5|31977.5|31998|31978|31997.5|31977.5|2
1712688000000|2024-04-09 18:40:00|31998|31978|31997.5|31977.5|32003.5|31980|31997.5|31968.5|6
1712688300000|2024-04-09 18:45:00|31997|31977|31997.5|31977.5|31997.5|31977.5|31997|31977|2
1712688600000|2024-04-09 18:50:00|32000|31980|32000|31980|32000.5|31980.5|31999.5|31979.5|9
1712688900000|2024-04-09 18:55:00|31997.5|31977.5|31995|31975|32003|31977.5|31995|31967.5|7
1712689200000|2024-04-09 19:00:00|31995.5|31975.5|31995|31975|31995.5|31975.5|31994.5|31974.5|4
1712689500000|2024-04-09 19:05:00|31994.5|31974.5|31995|31975|31995.5|31975.5|31994.5|31974.5|6
1712689800000|2024-04-09 19:10:00|32001|31981|32014|31979|32014.5|31990|32000.5|31978.5|38
1712690100000|2024-04-09 19:15:00|32014.5|31979.5|32017.5|31982.5|32018|31983|32013|31978|15
1712690400000|2024-04-09 19:20:00|32014|31979|32010|31990|32017.5|31991|32009.5|31979|10
1712690700000|2024-04-09 19:25:00|32013.5|31978.5|32012.5|31977.5|32013.5|31986|32002.5|31975|13
1712691000000|2024-04-09 19:30:00|32012|31977|32010|31975|32013|31978|32009.5|31974.5|14
1712691300000|2024-04-09 19:35:00|32012|31977|32011.5|31976.5|32012|31977|32010|31975|21
1712691600000|2024-04-09 19:40:00|32015.5|31980.5|32012.5|31977.5|32016.5|31981.5|32012|31977|23
1712691900000|2024-04-09 19:45:00|32011.5|31976.5|32011.5|31976.5|32012|31977|32011.5|31976.5|3
1712692200000|2024-04-09 19:50:00|32012|31977|32010|31975|32013|31978|32009.5|31974.5|26
1712692500000|2024-04-09 19:55:00|32010.5|31975.5|32010|31975|32010.5|31975.5|32009.5|31974.5|6
1712710800000|2024-04-10 01:00:00|32006.5|31964.5|31985|31965|32006.5|31968|31985|31964|13
1712711100000|2024-04-10 01:05:00|31985.5|31965.5|31986|31966|31990|31968|31984.5|31955|21
1712711400000|2024-04-10 01:10:00|31985.5|31965.5|31997|31955|31997|31975.5|31985.5|31952.5|33
1712711700000|2024-04-10 01:15:00|31996.5|31954.5|31996.5|31961.5|32014.5|31981|31993|31954.5|35
1712712000000|2024-04-10 01:20:00|31994.5|31959.5|31980|31960|31994.5|31963.5|31974.5|31952.5|20
1712712300000|2024-04-10 01:25:00|31979|31959|31969|31949|31979|31959|31952.5|31910.5|40
1712712600000|2024-04-10 01:30:00|31969.5|31949.5|31953|31933|31970|31949.5|31951|31909|61
1712712900000|2024-04-10 01:35:00|31951.5|31931.5|31932|31897|31951.5|31931.5|31923.5|31892.5|58
1712713200000|2024-04-10 01:40:00|31931|31896|31907|31887|31931|31906.5|31904.5|31877.5|70
1712713500000|2024-04-10 01:45:00|31906|31886|31894.5|31874.5|31922.5|31893|31894|31867.5|78
1712713800000|2024-04-10 01:50:00|31895|31875|31890.5|31870.5|31917.5|31882.5|31890|31862.5|42
1712714100000|2024-04-10 01:55:00|31889|31869|31895.5|31875.5|31911.5|31882.5|31886.5|31866.5|81
1712714400000|2024-04-10 02:00:00|31895|31875|31906.5|31886.5|31920|31891|31895|31875|81
1712714700000|2024-04-10 02:05:00|31930|31895|31935|31915|31948.5|31920.5|31922.5|31895|81
1712715000000|2024-04-10 02:10:00|31934.5|31914.5|31927|31907|31935|31915|31923|31903|40
1712715300000|2024-04-10 02:15:00|31927.5|31907.5|31922.5|31902.5|31945.5|31915|31922.5|31902.5|34
1712715600000|2024-04-10 02:20:00|31923|31903|31922.5|31902.5|31923|31903|31922|31902|6
1712715900000|2024-04-10 02:25:00|31923|31903|31925|31905|31928.5|31908.5|31923|31903|19
1712716200000|2024-04-10 02:30:00|31923.5|31903.5|31914.5|31894.5|31923.5|31903.5|31911.5|31891.5|15
1712716500000|2024-04-10 02:35:00|31914|31894|31921|31901|31921.5|31901.5|31914|31894|33
1712716800000|2024-04-10 02:40:00|31923|31903|31929|31909|31942|31911|31923|31903|27
1712717100000|2024-04-10 02:45:00|31928.5|31908.5|31932|31912|31947|31912|31926|31906|42
1712717400000|2024-04-10 02:50:00|31931.5|31911.5|31920.5|31900.5|31945|31912|31918.5|31898.5|37
1712717700000|2024-04-10 02:55:00|31921|31901|31925|31905|31925|31905|31920|31900|14
1712718000000|2024-04-10 03:00:00|31922.5|31902.5|31909|31889|31922.5|31902.5|31909|31879|37
1712718300000|2024-04-10 03:05:00|31911|31891|31922|31902|31922|31902|31911|31891|24
1712718600000|2024-04-10 03:10:00|31921|31901|31923.5|31903.5|31924|31904|31920|31900|22
1712718900000|2024-04-10 03:15:00|31922.5|31902.5|31921.5|31901.5|31924|31904|31916.5|31896.5|49
1712719200000|2024-04-10 03:20:00|31928.5|31908.5|31930|31910|31941|31913.5|31925.5|31905.5|20
1712719500000|2024-04-10 03:25:00|31929.5|31909.5|31930|31910|31930.5|31910.5|31927.5|31907.5|9
1712719800000|2024-04-10 03:30:00|31930.5|31910.5|31934|31914|31947|31919.5|31929.5|31909.5|35
1712720100000|2024-04-10 03:35:00|31935|31915|31933.5|31913.5|31935.5|31915.5|31932.5|31912.5|18
1712720400000|2024-04-10 03:40:00|31932.5|31912.5|31927.5|31907.5|31932.5|31912.5|31925.5|31905.5|19
1712720700000|2024-04-10 03:45:00|31925|31905|31921|31901|31925|31905|31920.5|31900.5|20
1712721000000|2024-04-10 03:50:00|31922|31902|31922|31902|31922|31902|31921.5|31901.5|9
1712721300000|2024-04-10 03:55:00|31922.5|31902.5|31924|31904|31924.5|31904.5|31922.5|31902.5|17
1712721600000|2024-04-10 04:00:00|31924.5|31904.5|31923.5|31903.5|31928.5|31904.5|31921.5|31893|20
1712721900000|2024-04-10 04:05:00|31930.5|31895.5|31930.5|31895.5|31931|31896|31930.5|31895.5|9
1712722200000|2024-04-10 04:10:00|31931|31896|31931|31896|31931|31896|31931|31896|1
1712722500000|2024-04-10 04:15:00|31924|31904|31924.5|31904.5|31924.5|31904.5|31924|31904|4
1712722800000|2024-04-10 04:20:00|31924|31904|31923|31903|31924|31904|31923|31903|7
1712723100000|2024-04-10 04:25:00|31923.5|31903.5|31923|31903|31924|31904|31923|31903|9
1712723400000|2024-04-10 04:30:00|31923.5|31903.5|31923|31903|31923.5|31903.5|31923|31903|6
1712723700000|2024-04-10 04:35:00|31922|31902|31922.5|31902.5|31923|31903|31921|31901|5
1712724000000|2024-04-10 04:40:00|31921.5|31901.5|31922.5|31902.5|31923|31903|31921.5|31901.5|4
1712724300000|2024-04-10 04:45:00|31922|31902|31921|31901|31922|31902|31921|31901|3
1712724600000|2024-04-10 04:50:00|31921.5|31901.5|31921|31901|31922.5|31902.5|31920.5|31900.5|6
1712725200000|2024-04-10 05:00:00|31921.5|31901.5|31925.5|31905.5|31926|31906|31921.5|31901.5|3
1712725500000|2024-04-10 05:05:00|31926|31906|31926|31906|31926|31906|31925|31905|5
1712725800000|2024-04-10 05:10:00|31925|31905|31923|31903|31925|31905|31923|31903|5
1712726100000|2024-04-10 05:15:00|31922.5|31902.5|31922.5|31902.5|31923.5|31903.5|31922.5|31902.5|5
1712726400000|2024-04-10 05:20:00|31925|31905|31925|31905|31925|31905|31925|31905|1
1712726700000|2024-04-10 05:25:00|31924.5|31904.5|31925|31905|31925|31905|31924.5|31904.5|4
1712727000000|2024-04-10 05:30:00|31925.5|31905.5|31925|31905|31925.5|31905.5|31925|31905|2
1712727300000|2024-04-10 05:35:00|31924.5|31904.5|31921|31901|31925|31905|31921|31901|9
1712727600000|2024-04-10 05:40:00|31920|31900|31920|31900|31921|31901|31911.5|31876.5|16
1712727900000|2024-04-10 05:45:00|31918.5|31898.5|31918.5|31898.5|31920.5|31900.5|31916.5|31896.5|21
1712728200000|2024-04-10 05:50:00|31919|31899|31922.5|31902.5|31923|31903|31919|31899|12
1712728500000|2024-04-10 05:55:00|31923|31903|31924.5|31904.5|31924.5|31904.5|31923|31903|10
1712728800000|2024-04-10 06:00:00|31924|31904|31932.5|31897.5|31932.5|31905.5|31923.5|31896.5|26
1712729100000|2024-04-10 06:05:00|31932|31897|31936.5|31901.5|31938.5|31903.5|31932|31897|40
1712729400000|2024-04-10 06:10:00|31937|31902|31937|31917|31937|31917|31929|31901.5|13
1712729700000|2024-04-10 06:15:00|31936.5|31916.5|31938.5|31918.5|31942.5|31922.5|31934.5|31914.5|34
1712730000000|2024-04-10 06:20:00|31938|31918|31942|31922|31947|31923.5|31938|31911.5|15
1712730300000|2024-04-10 06:25:00|31940|31920|31936.5|31916.5|31940.5|31920.5|31936|31916|50
1712730600000|2024-04-10 06:30:00|31936|31916|31937.5|31917.5|31941|31921|31936|31916|13
1712730900000|2024-04-10 06:35:00|31940|31920|31935.5|31915.5|31940|31920|31935.5|31915.5|11
1712731200000|2024-04-10 06:40:00|31935|31915|31938.5|31918.5|31938.5|31918.5|31934|31914|7
1712731500000|2024-04-10 06:45:00|31938|31918|31938.5|31918.5|31938.5|31918.5|31931.5|31911.5|22
1712731800000|2024-04-10 06:50:00|31937.5|31917.5|31933.5|31913.5|31938|31918|31929.5|31909.5|17
1712732100000|2024-04-10 06:55:00|31933|31913|31937|31917|31937.5|31917.5|31933|31913|14
1712732400000|2024-04-10 07:00:00|31936.5|31916.5|31937.5|31917.5|31938|31918|31934|31914|11
1712732700000|2024-04-10 07:05:00|31938.5|31903.5|31937.5|31917.5|31938.5|31917.5|31931|31903.5|4
1712733000000|2024-04-10 07:10:00|31938.5|31918.5|31937.5|31917.5|31938.5|31918.5|31937|31917|12
1712733300000|2024-04-10 07:15:00|31937|31917|31937.5|31917.5|31937.5|31917.5|31937|31917|2
1712733600000|2024-04-10 07:20:00|31937|31917|31937.5|31917.5|31937.5|31917.5|31933.5|31913.5|10
1712733900000|2024-04-10 07:25:00|31935.5|31915.5|31937.5|31917.5|31937.5|31917.5|31935.5|31915.5|2
1712734200000|2024-04-10 07:30:00|31938|31918|31926.5|31906.5|31938|31918|31925.5|31899|28
1712734500000|2024-04-10 07:35:00|31927.5|31907.5|31930|31910|31931|31911|31927.5|31907.5|5
1712734800000|2024-04-10 07:40:00|31928.5|31908.5|31927.5|31907.5|31928.5|31908.5|31927.5|31907.5|7
1712735100000|2024-04-10 07:45:00|31928.5|31908.5|31930|31910|31930|31910|31927|31907|17
1712735400000|2024-04-10 07:50:00|31928|31908|31927|31907|31935|31908|31924|31900|32
1712735700000|2024-04-10 07:55:00|31925|31905|31925.5|31905.5|31927.5|31907.5|31925|31905|20
1712736000000|2024-04-10 08:00:00|31926|31906|31926|31906|31933.5|31913.5|31925.5|31905.5|42
1712736300000|2024-04-10 08:05:00|31925.5|31905.5|31925.5|31905.5|31926.5|31906.5|31925.5|31905.5|23
1712736600000|2024-04-10 08:10:00|31924.5|31904.5|31924|31904|31926|31906|31923|31903|17
1712736900000|2024-04-10 08:15:00|31924.5|31904.5|31926|31906|31926.5|31906.5|31924|31904|25
1712737200000|2024-04-10 08:20:00|31925.5|31905.5|31935|31915|31935|31915|31925.5|31905.5|16
1712737500000|2024-04-10 08:25:00|31934|31914|31930.5|31910.5|31934.5|31914.5|31929.5|31909.5|26
1712737800000|2024-04-10 08:30:00|31931|31911|31928.5|31908.5|31933|31913|31928|31908|20
1712738100000|2024-04-10 08:35:00|31929|31909|31928|31908|31929|31909|31927|31907|9
1712738400000|2024-04-10 08:40:00|31928.5|31908.5|31926.5|31906.5|31931|31911|31926.5|31906.5|7
1712738700000|2024-04-10 08:45:00|31927|31907|31926.5|31906.5|31927|31907|31925.5|31905.5|6
1712739000000|2024-04-10 08:50:00|31927|31907|31926|31906|31927|31907|31925.5|31905.5|6
1712739300000|2024-04-10 08:55:00|31929|31894|31926|31906|31931|31906|31921.5|31894|26
1712739600000|2024-04-10 09:00:00|31925.5|31905.5|31932.5|31897.5|31932.5|31906|31925|31897.5|5
1712739900000|2024-04-10 09:05:00|31932|31897|31930|31910|31938|31910|31928|31897|30
1712740200000|2024-04-10 09:10:00|31930.5|31910.5|31927|31907|31930.5|31910.5|31926.5|31906.5|30
1712740500000|2024-04-10 09:15:00|31925|31905|31923.5|31903.5|31925|31905|31921.5|31901.5|15
1712740800000|2024-04-10 09:20:00|31924|31904|31923.5|31903.5|31924.5|31904.5|31920.5|31900.5|10
1712741100000|2024-04-10 09:25:00|31923|31903|31923.5|31903.5|31931.5|31906.5|31923|31896.5|14
1712741400000|2024-04-10 09:30:00|31923|31903|31920|31900|31923|31903|31917.5|31897.5|9
1712741700000|2024-04-10 09:35:00|31915|31895|31915.5|31895.5|31918.5|31898.5|31913.5|31893.5|9
1712742000000|2024-04-10 09:40:00|31914.5|31894.5|31920|31900|31920.5|31900.5|31914|31894|7
1712742300000|2024-04-10 09:45:00|31919.5|31899.5|31925|31905|31925|31905|31918|31898|8
1712742600000|2024-04-10 09:50:00|31925.5|31905.5|31928.5|31908.5|31928.5|31908.5|31924.5|31904.5|22
1712742900000|2024-04-10 09:55:00|31929.5|31909.5|31930|31910|31930|31910|31928|31908|6
1712743200000|2024-04-10 10:00:00|31929.5|31909.5|31930|31910|31930|31910|31929.5|31909.5|2
1712743800000|2024-04-10 10:10:00|31926.5|31906.5|31926.5|31906.5|31926.5|31906.5|31926.5|31906.5|1
1712744100000|2024-04-10 10:15:00|31927|31907|31927|31907|31927|31907|31921.5|31901.5|28
1712744400000|2024-04-10 10:20:00|31928|31908|31929.5|31909.5|31931.5|31911.5|31928|31908|10
1712744700000|2024-04-10 10:25:00|31929|31909|31929|31909|31929|31909|31929|31909|1
1712745000000|2024-04-10 10:30:00|31928.5|31908.5|31929|31909|31931|31911|31928.5|31908.5|4
1712745300000|2024-04-10 10:35:00|31929.5|31909.5|31929.5|31909.5|31929.5|31909.5|31929|31909|3
1712745600000|2024-04-10 10:40:00|31929|31909|31929|31909|31929|31909|31929|31909|1
1712745900000|2024-04-10 10:45:00|31929.5|31909.5|31929|31909|31929.5|31909.5|31928|31908|35
1712746200000|2024-04-10 10:50:00|31929.5|31909.5|31928.5|31908.5|31929.5|31909.5|31928|31908|6
1712746500000|2024-04-10 10:55:00|31929|31909|31930|31910|31930|31910|31929|31909|5
1712746800000|2024-04-10 11:00:00|31930.5|31910.5|31928.5|31908.5|31938|31910.5|31928.5|31902.5|18
1712747100000|2024-04-10 11:05:00|31928|31908|31929.5|31909.5|31929.5|31909.5|31926.5|31906.5|14
1712747400000|2024-04-10 11:10:00|31929|31909|31928.5|31908.5|31930|31910|31928|31908|18
1712747700000|2024-04-10 11:15:00|31928|31908|31928.5|31908.5|31928.5|31908.5|31928|31908|2
1712748000000|2024-04-10 11:20:00|31928|31908|31928.5|31908.5|31928.5|31908.5|31926.5|31906.5|10
1712748300000|2024-04-10 11:25:00|31928|31908|31926.5|31906.5|31928.5|31908.5|31925.5|31905.5|9
1712748600000|2024-04-10 11:30:00|31927.5|31907.5|31926.5|31906.5|31927.5|31907.5|31926.5|31906.5|4
1712748900000|2024-04-10 11:35:00|31927.5|31907.5|31926.5|31906.5|31930.5|31910.5|31925|31905|10
1712749200000|2024-04-10 11:40:00|31927.5|31907.5|31929|31909|31929|31909|31924.5|31904.5|13
1712749500000|2024-04-10 11:45:00|31928.5|31908.5|31925|31905|31928.5|31908.5|31924.5|31904.5|8
1712749800000|2024-04-10 11:50:00|31923.5|31903.5|31923.5|31903.5|31924.5|31904.5|31923|31903|9
1712750100000|2024-04-10 11:55:00|31923|31903|31924|31904|31924|31904|31923|31903|7
1712750400000|2024-04-10 12:00:00|31924.5|31904.5|31925.5|31905.5|31926|31906|31924|31904|18
1712750700000|2024-04-10 12:05:00|31926|31906|31924|31904|31926|31906|31923.5|31903.5|13
1712751000000|2024-04-10 12:10:00|31929.5|31894.5|31924|31904|31933|31906|31923|31894.5|13
1712751300000|2024-04-10 12:15:00|31924.5|31904.5|31924|31904|31924.5|31904.5|31923.5|31903.5|15
1712751600000|2024-04-10 12:20:00|31924.5|31904.5|31928|31893|31928.5|31904.5|31920.5|31893|18
1712751900000|2024-04-10 12:25:00|31928.5|31893.5|31932|31890|31933|31901|31925|31883|29
1712752200000|2024-04-10 12:30:00|31932.5|31890.5|32077.5|32035.5|32089.5|32047.5|31932.5|31890.5|213
1712752500000|2024-04-10 12:35:00|32078.5|32036.5|32139|32104|32165|32123|32075|32033|131
1712752800000|2024-04-10 12:40:00|32141.5|32106.5|32133.5|32098.5|32141.5|32106.5|32126.5|32091.5|57
1712753100000|2024-04-10 12:45:00|32135|32100|32102.5|32067.5|32135|32100|32083|32048|70
1712753400000|2024-04-10 12:50:00|32103|32068|32102.5|32067.5|32104|32077|32047|32005|55
1712753700000|2024-04-10 12:55:00|32103|32068|32099.5|32079.5|32113.5|32087.5|32097|32065.5|46
1712754000000|2024-04-10 13:00:00|32099|32079|32125|32090|32125.5|32091.5|32099|32070|56
1712754300000|2024-04-10 13:05:00|32125.5|32090.5|32144|32109|32147|32112|32120|32090|63
1712754600000|2024-04-10 13:10:00|32141|32106|32158|32123|32170|32141|32141|32106|48
1712754900000|2024-04-10 13:15:00|32158.5|32123.5|32146|32111|32158.5|32123.5|32140.5|32105|58
1712755200000|2024-04-10 13:20:00|32143|32108|32148.5|32113.5|32149.5|32114.5|32138|32103|42
1712755500000|2024-04-10 13:25:00|32152|32117|32144.5|32109.5|32155.5|32127.5|32139|32104|28
1712755800000|2024-04-10 13:30:00|32144|32109|32156|32121|32156.5|32121.5|32144|32109|30
1712756100000|2024-04-10 13:35:00|32155.5|32120.5|32155.5|32120.5|32156|32121|32146|32111|33
1712756400000|2024-04-10 13:40:00|32161|32126|32166|32131|32167|32132|32160.5|32125.5|43
1712756700000|2024-04-10 13:45:00|32165.5|32130.5|32159|32123|32167.5|32132.5|32155.5|32117|31
1712757000000|2024-04-10 13:50:00|32158|32120|32164|32129|32167|32132|32156|32119|54
1712757300000|2024-04-10 13:55:00|32164.5|32129.5|32164.5|32129.5|32166.5|32131.5|32164|32129|16
1712757600000|2024-04-10 14:00:00|32165.5|32130.5|32166|32131|32166|32131|32161|32126|17
1712757900000|2024-04-10 14:05:00|32165.5|32130.5|32162.5|32127.5|32166|32135|32154|32126|30
1712758200000|2024-04-10 14:10:00|32161|32142.5|32162.5|32142.5|32170.5|32145|32160|32135|15
1712758500000|2024-04-10 14:15:00|32160|32140|32164.5|32129.5|32164.5|32143|32155|32127.5|22
1712758800000|2024-04-10 14:20:00|32164|32129|32135|32100|32166|32131|32130|32099|33
1712759100000|2024-04-10 14:25:00|32135.5|32100.5|32151|32116|32154.5|32119.5|32135|32100|13
1712759400000|2024-04-10 14:30:00|32151.5|32116.5|32162.5|32127.5|32166.5|32131.5|32150.5|32115.5|45
1712759700000|2024-04-10 14:35:00|32158.5|32123.5|32158.5|32123.5|32158.5|32123.5|32151.5|32116.5|26
1712760000000|2024-04-10 14:40:00|32158|32123|32158.5|32123.5|32159|32124|32158|32123|12
1712760300000|2024-04-10 14:45:00|32158|32123|32165|32130|32166.5|32131.5|32158|32123|20
1712760600000|2024-04-10 14:50:00|32166|32131|32162.5|32127.5|32166|32131|32162|32127|11
1712760900000|2024-04-10 14:55:00|32165.5|32130.5|32163.5|32128.5|32165.5|32142.5|32153.5|32115|38
1712761200000|2024-04-10 15:00:00|32161.5|32126.5|32169.5|32149.5|32171|32150|32159.5|32124.5|32
1712761500000|2024-04-10 15:05:00|32169|32149|32171.5|32151.5|32174.5|32154.5|32169|32149|10
1712761800000|2024-04-10 15:10:00|32172|32152|32187.5|32152.5|32187.5|32161|32172|32152|16
1712762100000|2024-04-10 15:15:00|32188|32153|32179.5|32144.5|32188|32160|32162.5|32123|51
1712762400000|2024-04-10 15:20:00|32179|32144|32182.5|32147.5|32183|32148|32179|32144|5
1712762700000|2024-04-10 15:25:00|32179|32144|32183.5|32148.5|32183.5|32148.5|32178|32143|13
1712763000000|2024-04-10 15:30:00|32183|32148|32186.5|32151.5|32187|32152|32183|32148|12
1712763300000|2024-04-10 15:35:00|32187|32152|32195.5|32160.5|32196|32161|32186.5|32151.5|14
1712763600000|2024-04-10 15:40:00|32207.5|32187.5|32205.5|32185.5|32210.5|32187.5|32200|32166.5|15
1712763900000|2024-04-10 15:45:00|32205|32185|32214.5|32179.5|32215|32189.5|32205|32171.5|23
1712764200000|2024-04-10 15:50:00|32214|32179|32205|32170|32215|32180|32203|32168|12
1712764500000|2024-04-10 15:55:00|32207|32172|32205|32170|32207|32172|32205|32170|10
1712764800000|2024-04-10 16:00:00|32206.5|32171.5|32215|32180|32217|32188.5|32204.5|32171|30
1712765100000|2024-04-10 16:05:00|32208|32188|32215.5|32180.5|32215.5|32188|32207.5|32180.5|9
1712765400000|2024-04-10 16:10:00|32217|32182|32214.5|32179.5|32217|32196|32207.5|32177|32
1712765700000|2024-04-10 16:15:00|32214|32179|32205.5|32185.5|32215|32187|32205.5|32179|11
1712766000000|2024-04-10 16:20:00|32205|32185|32215.5|32180.5|32216|32185.5|32205|32180.5|9
1712766300000|2024-04-10 16:25:00|32215|32180|32216.5|32181.5|32217|32182|32215|32180|32
1712766600000|2024-04-10 16:30:00|32217|32182|32209|32189|32217|32190|32209|32182|5
1712767200000|2024-04-10 16:40:00|32209.5|32189.5|32206.5|32186.5|32215.5|32189.5|32206|32180.5|4
1712767500000|2024-04-10 16:45:00|32205.5|32185.5|32206.5|32171.5|32215.5|32185.5|32200.5|32165.5|13
1712767800000|2024-04-10 16:50:00|32207|32172|32207.5|32172.5|32207.5|32172.5|32207|32172|2
1712768100000|2024-04-10 16:55:00|32207|32172|32201.5|32166.5|32207|32172|32201.5|32166.5|7
1712768400000|2024-04-10 17:00:00|32205|32170|32223|32188|32223|32188|32199.5|32169.5|44
1712768700000|2024-04-10 17:05:00|32222.5|32187.5|32232|32212|32239|32212|32208.5|32180.5|51
1712769000000|2024-04-10 17:10:00|32225|32205|32221|32186|32235|32205|32216.5|32181.5|26
1712769300000|2024-04-10 17:15:00|32220.5|32185.5|32223.5|32188.5|32223.5|32188.5|32220.5|32185.5|26
1712769600000|2024-04-10 17:20:00|32209.5|32174.5|32201.5|32159.5|32209.5|32174.5|32188|32150|52
1712769900000|2024-04-10 17:25:00|32202|32160|32203.5|32161.5|32204.5|32162.5|32200|32159.5|16
1712770200000|2024-04-10 17:30:00|32202|32160|32204|32165|32205.5|32165|32201.5|32159.5|21
1712770500000|2024-04-10 17:35:00|32203|32166|32213|32178|32222|32183|32198|32160|69
1712770800000|2024-04-10 17:40:00|32213.5|32178.5|32213.5|32178.5|32218|32183|32213|32178|8
1712771100000|2024-04-10 17:45:00|32214.5|32179.5|32222.5|32180.5|32222.5|32180.5|32213|32178|4
1712771400000|2024-04-10 17:50:00|32223|32181|32213|32178|32223|32181|32210.5|32175.5|25
1712771700000|2024-04-10 17:55:00|32213.5|32178.5|32206.5|32164.5|32213.5|32178.5|32193.5|32151.5|25
1712772000000|2024-04-10 18:00:00|32206|32164|32208.5|32166.5|32215.5|32173.5|32203|32163|25
1712772300000|2024-04-10 18:05:00|32209|32167|32211|32169|32211.5|32169.5|32200|32161.5|28
1712772600000|2024-04-10 18:10:00|32210|32170|32202.5|32167.5|32210|32171|32202|32167|19
1712772900000|2024-04-10 18:15:00|32203|32168|32204|32169|32204.5|32169.5|32202|32167|26
1712773200000|2024-04-10 18:20:00|32204.5|32169.5|32204|32169|32204.5|32169.5|32204|32169|4
1712773500000|2024-04-10 18:25:00|32204.5|32169.5|32204.5|32169.5|32204.5|32169.5|32204.5|32169.5|1
1712773800000|2024-04-10 18:30:00|32205|32170|32216|32181|32224|32187|32204|32169|17
1712774100000|2024-04-10 18:35:00|32215.5|32180.5|32216|32181|32216|32181|32215.5|32180.5|8
1712774700000|2024-04-10 18:45:00|32215.5|32180.5|32212|32177|32216|32181|32211.5|32176.5|11
1712775000000|2024-04-10 18:50:00|32211.5|32176.5|32211.5|32176.5|32211.5|32176.5|32211.5|32176.5|1
1712775300000|2024-04-10 18:55:00|32218.5|32183.5|32226|32191|32227|32192|32218|32183|20
1712775600000|2024-04-10 19:00:00|32226.5|32191.5|32224.5|32189.5|32226.5|32191.5|32220.5|32185.5|20
1712775900000|2024-04-10 19:05:00|32227|32192|32227|32192|32227|32192|32226.5|32191.5|5
1712776200000|2024-04-10 19:10:00|32226.5|32191.5|32227|32192|32227|32192|32226.5|32191.5|2
1712776500000|2024-04-10 19:15:00|32224|32189|32231|32196|32231|32196|32224|32189|10
1712776800000|2024-04-10 19:20:00|32226|32191|32218|32183|32226.5|32191.5|32218|32183|27
1712777100000|2024-04-10 19:25:00|32218.5|32183.5|32218.5|32183.5|32218.5|32183.5|32218|32183|13
1712777400000|2024-04-10 19:30:00|32217|32182|32216|32181|32217.5|32182.5|32215.5|32180.5|12
1712777700000|2024-04-10 19:35:00|32215.5|32180.5|32216|32181|32216|32181|32215.5|32180.5|18
1712778000000|2024-04-10 19:40:00|32215.5|32180.5|32216|32181|32216|32181|32215.5|32180.5|4
1712778300000|2024-04-10 19:45:00|32215.5|32180.5|32214|32179|32216|32181|32214|32179|12
1712778600000|2024-04-10 19:50:00|32214.5|32179.5|32214.5|32179.5|32214.5|32179.5|32214|32179|7
1712778900000|2024-04-10 19:55:00|32214|32179|32214|32179|32214.5|32179.5|32214|32179|3
1712797200000|2024-04-11 01:00:00|32212.5|32170.5|32177.5|32157.5|32212.5|32170.5|32177.5|32143|15
1712797500000|2024-04-11 01:05:00|32188|32153|32166|32146|32188.5|32153.5|32163|32126|38
1712797800000|2024-04-11 01:10:00|32165.5|32145.5|32185|32143|32186|32151|32165|32133|40
1712798100000|2024-04-11 01:15:00|32185.5|32143.5|32166.5|32146.5|32189|32150|32159.5|32130.5|68
1712798400000|2024-04-11 01:20:00|32164.5|32144.5|32151.5|32131.5|32165|32144.5|32151.5|32130|21
1712798700000|2024-04-11 01:25:00|32153.5|32133.5|32152|32132|32153.5|32133.5|32151.5|32131.5|12
1712799000000|2024-04-11 01:30:00|32151.5|32131.5|32162.5|32142.5|32162.5|32142.5|32149|32129|44
1712799300000|2024-04-11 01:35:00|32161|32141|32160|32140|32161|32141|32159|32139|14
1712799600000|2024-04-11 01:40:00|32159.5|32139.5|32159|32139|32160.5|32140.5|32158.5|32138.5|10
1712799900000|2024-04-11 01:45:00|32158|32138|32159|32139|32160|32140|32155|32135|18
1712800200000|2024-04-11 01:50:00|32159.5|32139.5|32159|32139|32164.5|32144.5|32159|32139|22
1712800500000|2024-04-11 01:55:00|32158.5|32138.5|32161.5|32141.5|32161.5|32141.5|32157.5|32137.5|8
1712800800000|2024-04-11 02:00:00|32162|32142|32175|32155|32175|32155|32162|32142|25
1712801100000|2024-04-11 02:05:00|32174.5|32154.5|32176.5|32156.5|32185|32165|32174|32154|41
1712801400000|2024-04-11 02:10:00|32177|32157|32180|32160|32181|32161|32177|32157|25
1712801700000|2024-04-11 02:15:00|32180.5|32160.5|32180|32160|32181|32161|32180|32160|11
1712802000000|2024-04-11 02:20:00|32182.5|32162.5|32185|32165|32190|32166.5|32181.5|32155|29
1712802300000|2024-04-11 02:25:00|32184.5|32164.5|32217.5|32182.5|32219|32184|32184|32164|50
1712802600000|2024-04-11 02:30:00|32218|32183|32215|32195|32247|32205|32206.5|32182.5|45
1712802900000|2024-04-11 02:35:00|32211.5|32191.5|32205|32185|32218|32198|32202.5|32182.5|34
1712803200000|2024-04-11 02:40:00|32204.5|32184.5|32199.5|32179.5|32211.5|32191.5|32198.5|32178.5|49
1712803500000|2024-04-11 02:45:00|32199|32179|32202.5|32182.5|32203.5|32183.5|32197.5|32177.5|32
1712803800000|2024-04-11 02:50:00|32203|32183|32201.5|32181.5|32203|32183|32201|32181|14
1712804100000|2024-04-11 02:55:00|32204|32184|32217|32197|32217|32197|32204|32184|31
1712804400000|2024-04-11 03:00:00|32217.5|32197.5|32226|32206|32241|32207.5|32217.5|32196|25
1712804700000|2024-04-11 03:05:00|32225.5|32205.5|32218.5|32198.5|32250.5|32219.5|32216.5|32194|77
1712805000000|2024-04-11 03:10:00|32220|32200|32224.5|32204.5|32245.5|32214.5|32218.5|32198.5|43
1712805300000|2024-04-11 03:15:00|32224|32204|32219|32199|32224|32204|32217.5|32197.5|31
1712805600000|2024-04-11 03:20:00|32219.5|32199.5|32221.5|32201.5|32221.5|32201.5|32219|32199|30
1712805900000|2024-04-11 03:25:00|32222|32202|32220|32200|32222|32202|32218.5|32198.5|50
1712806200000|2024-04-11 03:30:00|32219.5|32199.5|32220.5|32200.5|32228.5|32202|32219.5|32193.5|16
1712806500000|2024-04-11 03:35:00|32221|32201|32253|32218|32255.5|32220.5|32220|32200|41
1712806800000|2024-04-11 03:40:00|32246|32226|32246|32226|32251.5|32226|32239|32216.5|21
1712807100000|2024-04-11 03:45:00|32245.5|32225.5|32241|32221|32253|32226|32240|32216|20
1712807400000|2024-04-11 03:50:00|32240.5|32220.5|32239|32219|32250.5|32221|32237.5|32215.5|11
1712807700000|2024-04-11 03:55:00|32239.5|32219.5|32237.5|32217.5|32239.5|32219.5|32237.5|32217.5|15
1712808000000|2024-04-11 04:00:00|32234|32214|32233.5|32213.5|32234.5|32214.5|32231.5|32211.5|11
1712808300000|2024-04-11 04:05:00|32232|32212|32233.5|32213.5|32233.5|32213.5|32231.5|32211.5|11
1712808600000|2024-04-11 04:10:00|32232|32212|32234.5|32214.5|32235|32215|32231.5|32211.5|14
1712808900000|2024-04-11 04:15:00|32234|32214|32232.5|32212.5|32234|32214|32232.5|32212.5|5
1712809200000|2024-04-11 04:20:00|32233.5|32213.5|32231|32211|32234|32214|32228.5|32208.5|12
1712809500000|2024-04-11 04:25:00|32231.5|32211.5|32231|32211|32231.5|32211.5|32231|32211|2
1712809800000|2024-04-11 04:30:00|32230.5|32210.5|32231|32211|32231|32211|32230.5|32210.5|12
1712810100000|2024-04-11 04:35:00|32230.5|32210.5|32230|32210|32230.5|32210.5|32229.5|32209.5|4
1712810400000|2024-04-11 04:40:00|32229.5|32209.5|32230|32210|32230.5|32210.5|32229.5|32209.5|4
1712810700000|2024-04-11 04:45:00|32229.5|32209.5|32230|32210|32230.5|32210.5|32229.5|32209.5|24
1712811000000|2024-04-11 04:50:00|32229.5|32209.5|32231|32211|32231|32211|32229.5|32209.5|13
1712811300000|2024-04-11 04:55:00|32231.5|32211.5|32237.5|32217.5|32241|32221|32230.5|32210.5|36
1712811600000|2024-04-11 05:00:00|32237|32217|32245|32210|32245.5|32219.5|32237|32209.5|22
1712811900000|2024-04-11 05:05:00|32245.5|32210.5|32239|32219|32245.5|32219|32239|32209.5|31
1712812200000|2024-04-11 05:10:00|32240|32220|32247.5|32227.5|32251|32231|32240|32220|10
1712812500000|2024-04-11 05:15:00|32249.5|32229.5|32255.5|32235.5|32257|32237|32245.5|32225.5|38
1712812800000|2024-04-11 05:20:00|32256|32236|32259.5|32224.5|32259.5|32236|32255.5|32224|20
1712813100000|2024-04-11 05:25:00|32259|32224|32254|32234|32259|32234.5|32250.5|32222.5|24
1712813400000|2024-04-11 05:30:00|32254.5|32234.5|32245|32225|32256|32234.5|32245|32220|61
1712813700000|2024-04-11 05:35:00|32245.5|32225.5|32245|32225|32245.5|32225.5|32244.5|32224.5|8
1712814000000|2024-04-11 05:40:00|32244.5|32224.5|32245|32225|32245.5|32225.5|32244.5|32224.5|16
1712814300000|2024-04-11 05:45:00|32244.5|32224.5|32245|32225|32245.5|32225.5|32244.5|32224.5|8
1712814600000|2024-04-11 05:50:00|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|32244.5|32224.5|1
1712814900000|2024-04-11 05:55:00|32244|32224|32245|32225|32245.5|32225.5|32244|32224|14
1712815200000|2024-04-11 06:00:00|32244|32224|32245|32225|32247|32227|32243|32223|21
1712815500000|2024-04-11 06:05:00|32245.5|32225.5|32266.5|32246.5|32285|32247|32244.5|32224.5|35
1712815800000|2024-04-11 06:10:00|32264.5|32244.5|32264|32244|32280.5|32247.5|32258|32238|74
1712816100000|2024-04-11 06:15:00|32263.5|32243.5|32248.5|32228.5|32263.5|32243.5|32248|32228|36
1712816400000|2024-04-11 06:20:00|32248|32228|32241|32221|32249|32229|32240|32220|32
1712816700000|2024-04-11 06:25:00|32241.5|32221.5|32231.5|32211.5|32242|32222|32231.5|32211.5|17
1712817000000|2024-04-11 06:30:00|32229.5|32209.5|32229|32209|32230|32210|32229|32209|12
1712817300000|2024-04-11 06:35:00|32230|32210|32234|32214|32240.5|32220.5|32230|32210|27
1712817600000|2024-04-11 06:40:00|32234.5|32214.5|32235.5|32215.5|32237|32217|32234|32214|19
1712817900000|2024-04-11 06:45:00|32236|32216|32244|32224|32255.5|32226|32236|32216|35
1712818200000|2024-04-11 06:50:00|32244.5|32224.5|32277.5|32242.5|32295.5|32256.5|32243|32223|68
1712818500000|2024-04-11 06:55:00|32278|32243|32270|32250|32302|32260|32262.5|32242.5|39
1712818800000|2024-04-11 07:00:00|32267.5|32247.5|32267.5|32247.5|32270.5|32250.5|32265|32245|28
1712819100000|2024-04-11 07:05:00|32266.5|32246.5|32270|32250|32270.5|32250.5|32266.5|32246.5|21
1712819400000|2024-04-11 07:10:00|32269|32249|32251.5|32231.5|32269.5|32249.5|32245.5|32217.5|51
1712819700000|2024-04-11 07:15:00|32252|32232|32268.5|32248.5|32268.5|32248.5|32251.5|32231.5|29
1712820000000|2024-04-11 07:20:00|32268|32248|32260|32240|32268.5|32248.5|32256.5|32230|50
1712820300000|2024-04-11 07:25:00|32261|32241|32260|32240|32262|32242|32260|32240|11
1712820600000|2024-04-11 07:30:00|32260.5|32240.5|32260|32240|32264|32244|32258.5|32238.5|19
1712820900000|2024-04-11 07:35:00|32258|32238|32265.5|32245.5|32272.5|32248.5|32258|32233|39
1712821200000|2024-04-11 07:40:00|32265|32245|32266|32246|32276|32247|32265|32237|27
1712821500000|2024-04-11 07:45:00|32265.5|32245.5|32261.5|32241.5|32266|32246|32260.5|32240.5|23
1712821800000|2024-04-11 07:50:00|32262|32242|32260.5|32240.5|32262|32242|32260.5|32240.5|12
1712822100000|2024-04-11 07:55:00|32263.5|32243.5|32262|32242|32268.5|32248.5|32260.5|32240.5|44
1712822400000|2024-04-11 08:00:00|32260.5|32240.5|32258.5|32238.5|32262|32242|32258.5|32238.5|19
1712822700000|2024-04-11 08:05:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32257.5|32237.5|8
1712823000000|2024-04-11 08:10:00|32255|32235|32256.5|32236.5|32257|32237|32254.5|32234.5|11
1712823300000|2024-04-11 08:15:00|32257|32237|32256.5|32236.5|32257.5|32237.5|32256|32236|12
1712823600000|2024-04-11 08:20:00|32257.5|32237.5|32262.5|32242.5|32262.5|32242.5|32257.5|32237.5|38
1712823900000|2024-04-11 08:25:00|32260|32240|32267.5|32247.5|32267.5|32247.5|32260|32240|15
1712824200000|2024-04-11 08:30:00|32267|32247|32265|32245|32269.5|32249.5|32264.5|32244.5|29
1712824500000|2024-04-11 08:35:00|32264.5|32244.5|32277.5|32257.5|32308.5|32266.5|32263.5|32243.5|38
1712824800000|2024-04-11 08:40:00|32279.5|32259.5|32281.5|32261.5|32286|32266|32279|32259|31
1712825100000|2024-04-11 08:45:00|32282.5|32262.5|32288.5|32268.5|32301.5|32271|32282.5|32261.5|23
1712825400000|2024-04-11 08:50:00|32288|32268|32286.5|32266.5|32289|32269|32282.5|32262.5|23
1712825700000|2024-04-11 08:55:00|32287|32267|32291|32256|32292|32267|32283|32255|22
1712826000000|2024-04-11 09:00:00|32284|32264|32291.5|32271.5|32293.5|32273.5|32284|32264|29
1712826300000|2024-04-11 09:05:00|32300.5|32265.5|32296|32276|32300.5|32276|32294.5|32265.5|11
1712826600000|2024-04-11 09:10:00|32306|32286|32304|32284|32306|32286|32304|32284|10
1712826900000|2024-04-11 09:15:00|32305.5|32285.5|32299|32279|32305.5|32285.5|32299|32268.5|9
1712827200000|2024-04-11 09:20:00|32298|32278|32294.5|32259.5|32298|32278|32293.5|32259|18
1712827500000|2024-04-11 09:25:00|32297.5|32277.5|32299.5|32279.5|32301|32281|32297.5|32277.5|15
1712827800000|2024-04-11 09:30:00|32299|32279|32297.5|32277.5|32301.5|32279.5|32297|32266.5|16
1712828100000|2024-04-11 09:35:00|32286|32266|32287.5|32267.5|32287.5|32267.5|32286|32266|6
1712828400000|2024-04-11 09:40:00|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|32288|32268|5
1712828700000|2024-04-11 09:45:00|32287.5|32267.5|32286|32266|32294|32267.5|32286|32258|7
1712829000000|2024-04-11 09:50:00|32289|32254|32277.5|32257.5|32289|32262|32275|32254|18
1712829300000|2024-04-11 09:55:00|32276|32256|32274|32254|32289|32257.5|32274|32254|7
1712829600000|2024-04-11 10:00:00|32274.5|32254.5|32275|32255|32275|32255|32274|32254|3
1712829900000|2024-04-11 10:05:00|32274.5|32254.5|32275|32255|32275|32255|32274|32254|4
1712830200000|2024-04-11 10:10:00|32275.5|32255.5|32274.5|32254.5|32275.5|32255.5|32274.5|32254.5|3
1712830500000|2024-04-11 10:15:00|32274|32254|32274|32254|32274.5|32254.5|32274|32254|3
1712830800000|2024-04-11 10:20:00|32274.5|32254.5|32274|32254|32274.5|32254.5|32274|32254|2
1712831100000|2024-04-11 10:25:00|32272.5|32252.5|32270.5|32250.5|32274.5|32254.5|32270.5|32250.5|21
1712831400000|2024-04-11 10:30:00|32271|32251|32269|32249|32271|32251|32268.5|32248.5|15
1712831700000|2024-04-11 10:35:00|32268.5|32248.5|32268.5|32248.5|32269|32249|32267.5|32247.5|10
1712832000000|2024-04-11 10:40:00|32275.5|32240.5|32275.5|32240.5|32276.5|32241.5|32275.5|32240.5|7
1712832300000|2024-04-11 10:45:00|32269|32249|32267.5|32247.5|32269|32249|32267.5|32247.5|2
1712832900000|2024-04-11 10:55:00|32267|32247|32267.5|32247.5|32268|32248|32262.5|32242.5|20
1712833200000|2024-04-11 11:00:00|32268|32248|32265|32245|32268|32248|32265|32245|11
1712833500000|2024-04-11 11:05:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|8
1712834100000|2024-04-11 11:15:00|32267|32247|32265|32245|32267|32247|32265|32245|8
1712834400000|2024-04-11 11:20:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|4
1712834700000|2024-04-11 11:25:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|6
1712835000000|2024-04-11 11:30:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|8
1712835300000|2024-04-11 11:35:00|32262.5|32242.5|32270|32235|32270.5|32242.5|32262.5|32234.5|11
1712835600000|2024-04-11 11:40:00|32270.5|32235.5|32269|32234|32270.5|32242.5|32262.5|32231|19
1712835900000|2024-04-11 11:45:00|32268.5|32233.5|32256|32236|32268.5|32239.5|32252.5|32232|21
1712836200000|2024-04-11 11:50:00|32255.5|32235.5|32252.5|32232.5|32256|32236|32252.5|32232.5|5
1712836500000|2024-04-11 11:55:00|32253|32233|32244|32224|32253.5|32233|32243.5|32218.5|21
1712836800000|2024-04-11 12:00:00|32244.5|32224.5|32246|32226|32246|32226|32243.5|32223.5|12
1712837100000|2024-04-11 12:05:00|32245.5|32225.5|32247.5|32227.5|32248|32228|32245.5|32225.5|6
1712837400000|2024-04-11 12:10:00|32255|32235|32260|32225|32263|32235|32255|32222.5|25
1712837700000|2024-04-11 12:15:00|32262|32227|32257.5|32237.5|32274.5|32239.5|32254|32224|48
1712838000000|2024-04-11 12:20:00|32258|32238|32256.5|32236.5|32272.5|32245|32255|32226.5|48
1712838300000|2024-04-11 12:25:00|32263.5|32228.5|32257.5|32215.5|32268|32231|32257|32215|50
1712838600000|2024-04-11 12:30:00|32260|32218|32210|32173|32260|32225|32201|32167|126
1712838900000|2024-04-11 12:35:00|32206|32169|32207.5|32172.5|32214|32179|32203|32166|69
1712839200000|2024-04-11 12:40:00|32207|32172|32218|32183|32233|32197|32206|32171|38
1712839500000|2024-04-11 12:45:00|32217.5|32182.5|32210|32175|32229|32192|32210|32175|41
1712839800000|2024-04-11 12:50:00|32215|32180|32201|32181|32215|32181|32198.5|32171.5|19
1712840100000|2024-04-11 12:55:00|32201.5|32181.5|32200|32180|32214.5|32186.5|32199.5|32172|30
1712840400000|2024-04-11 13:00:00|32207.5|32172.5|32225|32190|32228|32193|32203|32172|41
1712841000000|2024-04-11 13:10:00|32212|32177|32211.5|32176.5|32212|32177|32211.5|32176.5|2
1712841300000|2024-04-11 13:15:00|32200|32165|32193.5|32158.5|32200|32165|32193|32158|6
1712841600000|2024-04-11 13:20:00|32198.5|32163.5|32200|32165|32215|32178|32190|32161|65
1712841900000|2024-04-11 13:25:00|32199.5|32164.5|32202.5|32167.5|32206|32171|32198.5|32163.5|33
1712842200000|2024-04-11 13:30:00|32202|32167|32209|32174|32209.5|32174.5|32202|32167|49
1712842500000|2024-04-11 13:35:00|32209.5|32174.5|32222.5|32187.5|32222.5|32187.5|32205.5|32170.5|31
1712842800000|2024-04-11 13:40:00|32223.5|32188.5|32231|32196|32240|32199|32223.5|32188.5|38
1712843100000|2024-04-11 13:45:00|32230.5|32195.5|32231|32196|32240|32198|32230.5|32195|29
1712843400000|2024-04-11 13:50:00|32230.5|32195.5|32222.5|32187.5|32253.5|32211.5|32211|32183|33
1712843700000|2024-04-11 13:55:00|32243|32202|32242|32203|32243|32204|32238|32202|17
1712844000000|2024-04-11 14:00:00|32235|32200|32247|32207|32249|32209|32235|32200|15
1712844300000|2024-04-11 14:05:00|32246|32210|32247|32212|32248.5|32213.5|32235|32200|34
1712844600000|2024-04-11 14:10:00|32243.5|32208.5|32243|32208|32247|32212|32239|32204|43
1712844900000|2024-04-11 14:15:00|32243.5|32208.5|32251|32216|32251|32220|32235|32207.5|32
1712845200000|2024-04-11 14:20:00|32253.5|32218.5|32275|32240|32285|32243|32234|32213|32
1712845500000|2024-04-11 14:25:00|32274.5|32239.5|32278|32237|32278|32240|32274.5|32237|18
1712845800000|2024-04-11 14:30:00|32281|32239|32287|32245|32287|32245|32278|32238|12
1712846100000|2024-04-11 14:35:00|32276|32241|32286|32244|32290.5|32248.5|32276|32239|29
1712846400000|2024-04-11 14:40:00|32285|32245|32293.5|32251.5|32293.5|32251.5|32285|32244|9
1712846700000|2024-04-11 14:45:00|32293|32251|32293.5|32251.5|32294.5|32252.5|32293|32251|15
1712847000000|2024-04-11 14:50:00|32293|32251|32257|32222|32293.5|32251.5|32249|32221|70
1712847300000|2024-04-11 14:55:00|32256.5|32221.5|32247.5|32227.5|32262.5|32233.5|32247.5|32219|26
1712847600000|2024-04-11 15:00:00|32246|32226|32235.5|32215.5|32262.5|32233.5|32235.5|32212.5|47
1712847900000|2024-04-11 15:05:00|32236|32216|32250.5|32215.5|32251|32220|32229|32204|24
1712848200000|2024-04-11 15:10:00|32251|32216|32241|32221|32254|32226.5|32240.5|32212.5|30
1712848500000|2024-04-11 15:15:00|32240.5|32220.5|32239.5|32204.5|32242|32220.5|32233|32204|19
1712848800000|2024-04-11 15:20:00|32238.5|32203.5|32249.5|32214.5|32249.5|32214.5|32238|32203|21
1712849100000|2024-04-11 15:25:00|32249|32214|32265.5|32230.5|32265.5|32230.5|32249|32214|58
1712849400000|2024-04-11 15:30:00|32262.5|32227.5|32254.5|32234.5|32263.5|32235|32254.5|32227|20
1712849700000|2024-04-11 15:35:00|32256|32221|32239|32219|32263.5|32229|32239|32211.5|38
1712850000000|2024-04-11 15:40:00|32238.5|32218.5|32242|32222|32251|32222|32238.5|32208.5|18
1712850300000|2024-04-11 15:45:00|32244|32224|32238.5|32218.5|32253|32224.5|32238|32212.5|13
1712850600000|2024-04-11 15:50:00|32239|32219|32252|32217|32252|32219|32239|32215|21
1712850900000|2024-04-11 15:55:00|32251.5|32216.5|32251.5|32216.5|32252|32217|32251.5|32216.5|13
1712851200000|2024-04-11 16:00:00|32261|32224|32237.5|32217.5|32261|32225.5|32235|32215|37
1712851500000|2024-04-11 16:05:00|32238|32218|32237.5|32217.5|32248.5|32218|32234|32213.5|27
1712851800000|2024-04-11 16:10:00|32236.5|32216.5|32244|32209|32250|32217|32235.5|32209|7
1712852400000|2024-04-11 16:20:00|32243|32208|32244|32209|32244|32209|32243|32208|2
1712852700000|2024-04-11 16:25:00|32235|32215|32243.5|32223.5|32254|32223.5|32235|32210|8
1712853000000|2024-04-11 16:30:00|32243|32223|32255|32220|32255|32227.5|32243|32211.5|53
1712853300000|2024-04-11 16:35:00|32248|32228|32243.5|32223.5|32248|32228|32243|32223|11
1712853600000|2024-04-11 16:40:00|32243|32223|32242|32207|32246|32223.5|32229.5|32206|26
1712853900000|2024-04-11 16:45:00|32241.5|32206.5|32243.5|32208.5|32243.5|32208.5|32241.5|32206.5|8
1712854200000|2024-04-11 16:50:00|32243|32208|32243.5|32208.5|32243.5|32208.5|32239|32204|20
1712854500000|2024-04-11 16:55:00|32243|32208|32243.5|32208.5|32244|32216|32235.5|32208|37
1712854800000|2024-04-11 17:00:00|32250|32215|32240|32205|32252|32217|32239.5|32204.5|37
1712855100000|2024-04-11 17:05:00|32240.5|32205.5|32239|32204|32242|32207|32239|32204|18
1712855400000|2024-04-11 17:10:00|32239.5|32204.5|32239|32204|32240|32212|32231|32204|13
1712855700000|2024-04-11 17:15:00|32239.5|32204.5|32224.5|32204.5|32239.5|32211.5|32224|32203.5|26
1712856000000|2024-04-11 17:20:00|32224|32204|32230|32210|32230.5|32210.5|32224|32204|7
1712856300000|2024-04-11 17:25:00|32230.5|32210.5|32230.5|32210.5|32230.5|32210.5|32230.5|32210.5|1
1712856600000|2024-04-11 17:30:00|32228|32208|32230|32210|32230.5|32210.5|32227.5|32207.5|7
1712856900000|2024-04-11 17:35:00|32230.5|32210.5|32243|32208|32243|32211.5|32230|32206.5|6
1712857200000|2024-04-11 17:40:00|32242.5|32207.5|32230|32210|32242.5|32210|32230|32207.5|2
1712857500000|2024-04-11 17:45:00|32229.5|32209.5|32228|32208|32229.5|32209.5|32228|32208|4
1712857800000|2024-04-11 17:50:00|32228.5|32208.5|32218.5|32198.5|32228.5|32208.5|32218|32198|25
1712858100000|2024-04-11 17:55:00|32221|32201|32218|32198|32221|32201|32218|32198|7
1712858400000|2024-04-11 18:00:00|32218.5|32198.5|32249|32209|32250|32212|32218.5|32198.5|22
1712858700000|2024-04-11 18:05:00|32248|32210|32248|32210|32249|32212|32246.5|32209|18
1712859000000|2024-04-11 18:10:00|32249|32211|32247|32211|32249|32212|32247|32211|8
1712859300000|2024-04-11 18:15:00|32248|32210|32247|32211|32249|32211|32247|32209|10
1712859600000|2024-04-11 18:20:00|32246.5|32212|32248|32211|32248|32212|32246.5|32211|7
1712859900000|2024-04-11 18:25:00|32239|32210|32231|32196|32239.5|32210|32223|32195.5|22
1712860200000|2024-04-11 18:30:00|32230.5|32195.5|32231|32196|32231|32196|32230.5|32195.5|20
1712860500000|2024-04-11 18:35:00|32230.5|32195.5|32218.5|32198.5|32231|32198.5|32218|32195|9
1712860800000|2024-04-11 18:40:00|32218|32198|32220|32200|32227.5|32200.5|32218|32192.5|8
1712861400000|2024-04-11 18:50:00|32220.5|32200.5|32220|32200|32220.5|32200.5|32220|32200|4
1712861700000|2024-04-11 18:55:00|32220.5|32200.5|32238.5|32203.5|32238.5|32203.5|32220.5|32200.5|27
1712862000000|2024-04-11 19:00:00|32238|32203|32247|32210|32247|32211|32238|32203|25
1712862300000|2024-04-11 19:05:00|32250|32212|32249.5|32214.5|32252|32214.5|32249|32212|16
1712862600000|2024-04-11 19:10:00|32249|32214|32249.5|32214.5|32249.5|32214.5|32249|32214|8
1712862900000|2024-04-11 19:15:00|32249|32214|32249|32214|32250|32214|32249|32214|3
1712863200000|2024-04-11 19:20:00|32249.5|32214.5|32249|32214|32250|32214.5|32249|32213|13
1712863500000|2024-04-11 19:25:00|32250|32214.5|32249.5|32214.5|32250|32214.5|32249|32214.5|5
1712863800000|2024-04-11 19:30:00|32249|32214|32249.5|32214.5|32249.5|32214.5|32249|32214|4
1712864100000|2024-04-11 19:35:00|32249|32214|32249|32214|32249|32214|32249|32214|1
1712864400000|2024-04-11 19:40:00|32249.5|32214.5|32249|32214|32250|32215|32249|32214|10
1712864700000|2024-04-11 19:45:00|32249.5|32214.5|32250|32213|32250|32214.5|32248.5|32213|12
1712865000000|2024-04-11 19:50:00|32249|32214|32250|32213|32251|32214|32249|32213|6
1712883600000|2024-04-12 01:00:00|32286|32244|32250|32208|32286|32244|32243.5|32208|7
1712883900000|2024-04-12 01:05:00|32249|32209|32221.5|32201.5|32249|32210|32221.5|32197.5|47
1712884500000|2024-04-12 01:15:00|32238|32203|32228.5|32208.5|32245|32222|32223|32199|37
1712884800000|2024-04-12 01:20:00|32226.5|32206.5|32224|32204|32226.5|32206.5|32222.5|32202.5|18
1712885100000|2024-04-12 01:25:00|32223.5|32203.5|32221|32201|32223.5|32203.5|32215.5|32195.5|24
1712885400000|2024-04-12 01:30:00|32220.5|32200.5|32217.5|32197.5|32221|32201|32216.5|32196.5|14
1712885700000|2024-04-12 01:35:00|32218|32198|32227|32207|32227|32207|32218|32198|15
1712886000000|2024-04-12 01:40:00|32226.5|32206.5|32231.5|32211.5|32234|32214|32218|32198|29
1712886300000|2024-04-12 01:45:00|32233|32213|32234.5|32214.5|32235.5|32215.5|32232.5|32212.5|16
1712886600000|2024-04-12 01:50:00|32234|32214|32244.5|32224.5|32245|32225|32232|32212|42
1712886900000|2024-04-12 01:55:00|32244|32224|32241|32221|32244|32224|32237|32217|18
1712887200000|2024-04-12 02:00:00|32242.5|32222.5|32243|32223|32243.5|32223.5|32241.5|32221.5|12
1712887500000|2024-04-12 02:05:00|32243.5|32223.5|32249|32229|32249|32229|32242.5|32222.5|16
1712887800000|2024-04-12 02:10:00|32249.5|32229.5|32249.5|32229.5|32249.5|32229.5|32249|32229|7
1712888100000|2024-04-12 02:15:00|32249|32229|32250|32230|32266.5|32233|32249|32229|9
1712888400000|2024-04-12 02:20:00|32250.5|32230.5|32266|32246|32266|32246|32250.5|32230.5|33
1712888700000|2024-04-12 02:25:00|32265.5|32245.5|32264|32244|32268.5|32248.5|32258|32238|28
1712889000000|2024-04-12 02:30:00|32264.5|32244.5|32263.5|32243.5|32265.5|32245.5|32263|32243|10
1712889300000|2024-04-12 02:35:00|32262.5|32242.5|32262.5|32242.5|32263|32243|32262|32242|5
1712889600000|2024-04-12 02:40:00|32263.5|32243.5|32265|32245|32266|32246|32263.5|32243.5|9
1712889900000|2024-04-12 02:45:00|32264|32244|32264|32244|32264.5|32244.5|32259|32239|30
1712890200000|2024-04-12 02:50:00|32264.5|32244.5|32243.5|32223.5|32264.5|32244.5|32242.5|32215|32
1712890500000|2024-04-12 02:55:00|32244.5|32224.5|32242.5|32222.5|32246|32226|32238|32218|29
1712890800000|2024-04-12 03:00:00|32241|32221|32248.5|32228.5|32248.5|32228.5|32240.5|32220.5|26
1712891100000|2024-04-12 03:05:00|32248|32228|32252|32232|32252.5|32232.5|32246.5|32226.5|15
1712891400000|2024-04-12 03:10:00|32252.5|32232.5|32252.5|32232.5|32257.5|32237.5|32249.5|32220|20
1712891700000|2024-04-12 03:15:00|32252|32232|32257|32237|32257.5|32237.5|32251.5|32231.5|26
1712892000000|2024-04-12 03:20:00|32256.5|32236.5|32258|32238|32258.5|32238.5|32255.5|32235.5|25
1712892300000|2024-04-12 03:25:00|32258.5|32238.5|32265|32245|32266.5|32246.5|32258.5|32238.5|32
1712892600000|2024-04-12 03:30:00|32265.5|32245.5|32265|32245|32265.5|32245.5|32265|32245|2
1712892900000|2024-04-12 03:35:00|32265.5|32245.5|32266|32246|32268|32248|32265|32245|27
1712893200000|2024-04-12 03:40:00|32265.5|32245.5|32271.5|32251.5|32272|32252|32264.5|32244.5|20
1712893500000|2024-04-12 03:45:00|32272|32252|32272|32252|32273|32253|32269|32249|32
1712893800000|2024-04-12 03:50:00|32271|32251|32270|32250|32271|32251|32269.5|32249.5|14
1712894100000|2024-04-12 03:55:00|32270.5|32250.5|32272.5|32252.5|32274.5|32254.5|32270.5|32250.5|14
1712894400000|2024-04-12 04:00:00|32272|32252|32275|32255|32275.5|32255.5|32272|32252|7
1712894700000|2024-04-12 04:05:00|32274.5|32254.5|32275|32255|32275.5|32255.5|32274.5|32254.5|6
1712895000000|2024-04-12 04:10:00|32274.5|32254.5|32275|32255|32275|32255|32274.5|32254.5|2
1712895300000|2024-04-12 04:15:00|32276|32256|32275|32255|32276|32256|32274.5|32254.5|24
1712895600000|2024-04-12 04:20:00|32275.5|32255.5|32275|32255|32275.5|32255.5|32275|32255|2
1712895900000|2024-04-12 04:25:00|32274.5|32254.5|32275|32255|32275.5|32255.5|32274.5|32254.5|4
1712896200000|2024-04-12 04:30:00|32275.5|32255.5|32272.5|32252.5|32275.5|32255.5|32272|32252|8
1712896500000|2024-04-12 04:35:00|32273|32253|32272.5|32252.5|32273|32253|32272.5|32252.5|2
1712896800000|2024-04-12 04:40:00|32272|32252|32272|32252|32272|32252|32272|32252|1
1712897100000|2024-04-12 04:45:00|32271.5|32251.5|32272.5|32252.5|32273|32253|32271.5|32251.5|7
1712897400000|2024-04-12 04:50:00|32273|32253|32272|32252|32273|32253|32272|32252|5
1712898000000|2024-04-12 05:00:00|32271.5|32251.5|32271.5|32251.5|32272|32252|32271.5|32251.5|5
1712898300000|2024-04-12 05:05:00|32270.5|32250.5|32270|32250|32271|32251|32270|32250|3
1712898600000|2024-04-12 05:10:00|32270.5|32250.5|32271|32251|32271|32251|32270|32250|24
1712898900000|2024-04-12 05:15:00|32270.5|32250.5|32270|32250|32271|32251|32270|32250|15
1712899200000|2024-04-12 05:20:00|32270.5|32250.5|32271.5|32251.5|32271.5|32251.5|32270.5|32250.5|3
1712899500000|2024-04-12 05:25:00|32273.5|32253.5|32273|32253|32273.5|32253.5|32273|32253|2
1712899800000|2024-04-12 05:30:00|32273.5|32253.5|32273.5|32253.5|32274|32254|32270.5|32250.5|19
1712900100000|2024-04-12 05:35:00|32273|32253|32271.5|32251.5|32273.5|32253.5|32271.5|32251.5|8
1712900400000|2024-04-12 05:40:00|32271|32251|32269.5|32249.5|32271|32251|32269|32249|4
1712900700000|2024-04-12 05:45:00|32269|32249|32271|32251|32271|32251|32269|32249|7
1712901000000|2024-04-12 05:50:00|32270.5|32250.5|32270.5|32250.5|32271|32251|32270.5|32250.5|3
1712901300000|2024-04-12 05:55:00|32271|32251|32271.5|32251.5|32272|32252|32268.5|32248.5|6
1712901600000|2024-04-12 06:00:00|32272|32252|32269|32249|32272|32252|32267|32247|21
1712901900000|2024-04-12 06:05:00|32269.5|32249.5|32257.5|32237.5|32269.5|32249.5|32247.5|32220|29
1712902200000|2024-04-12 06:10:00|32258|32238|32258|32238|32263.5|32243.5|32252|32232|27
1712902500000|2024-04-12 06:15:00|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|32252|32232|21
1712902800000|2024-04-12 06:20:00|32255.5|32235.5|32261|32241|32261|32241|32254|32234|19
1712903100000|2024-04-12 06:25:00|32260|32240|32261.5|32241.5|32261.5|32241.5|32260|32240|6
1712903400000|2024-04-12 06:30:00|32262|32242|32263|32243|32267|32247|32262|32242|44
1712903700000|2024-04-12 06:35:00|32263.5|32243.5|32268.5|32248.5|32268.5|32248.5|32261|32241|63
1712904000000|2024-04-12 06:40:00|32270.5|32250.5|32280.5|32260.5|32287|32267|32269|32249|61
1712904300000|2024-04-12 06:45:00|32281.5|32261.5|32275|32255|32287|32267|32275|32255|29
1712904600000|2024-04-12 06:50:00|32274.5|32254.5|32276|32256|32276|32256|32274.5|32254.5|9
1712905200000|2024-04-12 07:00:00|32275.5|32255.5|32274|32254|32277.5|32257.5|32272.5|32252.5|24
1712905500000|2024-04-12 07:05:00|32273.5|32253.5|32271|32251|32273.5|32253.5|32270|32250|13
1712905800000|2024-04-12 07:10:00|32271.5|32251.5|32276|32256|32279|32259|32271.5|32251.5|31
1712906100000|2024-04-12 07:15:00|32275.5|32255.5|32276|32256|32277|32257|32275.5|32255.5|10
1712906400000|2024-04-12 07:20:00|32275.5|32255.5|32272.5|32252.5|32275.5|32255.5|32269.5|32249.5|15
1712906700000|2024-04-12 07:25:00|32273|32253|32270|32250|32274|32254|32270|32250|6
1712907000000|2024-04-12 07:30:00|32269|32249|32267.5|32247.5|32269|32249|32265.5|32245.5|19
1712907300000|2024-04-12 07:35:00|32267|32247|32266|32246|32268|32248|32265.5|32245.5|21
1712907600000|2024-04-12 07:40:00|32264|32244|32263.5|32243.5|32264|32244|32257.5|32237.5|20
1712907900000|2024-04-12 07:45:00|32263|32243|32262.5|32242.5|32263.5|32243.5|32261.5|32241.5|15
1712908200000|2024-04-12 07:50:00|32262|32242|32237|32202|32263|32243|32237|32198|29
1712908500000|2024-04-12 07:55:00|32236.5|32201.5|32240|32220|32258|32225|32236.5|32200|78
1712908800000|2024-04-12 08:00:00|32239|32219|32230|32210|32240.5|32220.5|32224|32189|31
1712909100000|2024-04-12 08:05:00|32232|32212|32227.5|32207.5|32232|32212|32226.5|32206.5|10
1712909400000|2024-04-12 08:10:00|32227|32207|32248.5|32228.5|32248.5|32228.5|32227|32203.5|52
1712909700000|2024-04-12 08:15:00|32248|32228|32233|32213|32248.5|32228.5|32231|32203|31
1712910000000|2024-04-12 08:20:00|32233.5|32213.5|32234|32214|32238.5|32217.5|32232.5|32203.5|37
1712910300000|2024-04-12 08:25:00|32234.5|32214.5|32238.5|32218.5|32239.5|32219.5|32234.5|32214.5|27
1712910600000|2024-04-12 08:30:00|32238|32218|32241.5|32221.5|32242.5|32222.5|32236.5|32216.5|28
1712910900000|2024-04-12 08:35:00|32247.5|32227.5|32237|32217|32249.5|32227.5|32236.5|32210|32
1712911200000|2024-04-12 08:40:00|32236.5|32216.5|32233|32213|32239|32216.5|32232|32204|21
1712911500000|2024-04-12 08:45:00|32233.5|32213.5|32235|32215|32235.5|32215.5|32233|32213|16
1712911800000|2024-04-12 08:50:00|32235.5|32215.5|32235|32215|32236.5|32216.5|32234|32214|12
1712912100000|2024-04-12 08:55:00|32233.5|32213.5|32241.5|32221.5|32249|32227|32233|32213|49
1712912400000|2024-04-12 09:00:00|32243|32223|32249|32214|32250.5|32225|32243|32214|15
1712912700000|2024-04-12 09:05:00|32245|32225|32245.5|32225.5|32246|32226|32244.5|32224.5|9
1712913000000|2024-04-12 09:10:00|32246|32226|32246|32226|32246|32226|32246|32226|1
1712913300000|2024-04-12 09:15:00|32245.5|32225.5|32242.5|32222.5|32250.5|32226|32242.5|32215|13
1712913600000|2024-04-12 09:20:00|32250|32215|32243.5|32223.5|32250.5|32224.5|32241.5|32214.5|18
1712913900000|2024-04-12 09:25:00|32243|32223|32249|32229|32251|32231|32243|32223|45
1712914200000|2024-04-12 09:30:00|32250|32230|32248|32228|32252.5|32232.5|32248|32228|24
1712914500000|2024-04-12 09:35:00|32251|32231|32250|32230|32251.5|32231.5|32248|32228|8
1712914800000|2024-04-12 09:40:00|32249.5|32229.5|32244|32224|32251|32230.5|32244|32215|31
1712915100000|2024-04-12 09:45:00|32244.5|32224.5|32251|32231|32251|32231|32244.5|32224.5|13
1712915400000|2024-04-12 09:50:00|32250.5|32230.5|32266.5|32231.5|32266.5|32237|32250|32221.5|16
1712915700000|2024-04-12 09:55:00|32267|32232|32259|32239|32267|32239.5|32259|32231.5|12
1712916000000|2024-04-12 10:00:00|32259.5|32239.5|32255|32235|32259.5|32239.5|32255|32235|12
1712916300000|2024-04-12 10:05:00|32266|32231|32266|32231|32266|32231|32265.5|32230.5|3
1712916600000|2024-04-12 10:10:00|32265.5|32230.5|32256|32236|32266|32238.5|32255.5|32230.5|13
1712916900000|2024-04-12 10:15:00|32255.5|32235.5|32260|32240|32260|32240|32255|32235|14
1712917200000|2024-04-12 10:20:00|32260.5|32240.5|32260|32240|32263.5|32243.5|32260|32240|10
1712917500000|2024-04-12 10:25:00|32260.5|32240.5|32259|32239|32260.5|32240.5|32258.5|32238.5|4
1712917800000|2024-04-12 10:30:00|32259.5|32239.5|32263.5|32243.5|32265|32245|32259|32239|11
1712918100000|2024-04-12 10:35:00|32263|32243|32265.5|32245.5|32271|32251|32263|32243|26
1712918400000|2024-04-12 10:40:00|32266|32246|32266.5|32246.5|32268.5|32248.5|32266|32246|11
1712918700000|2024-04-12 10:45:00|32266|32246|32266|32246|32266|32246|32265.5|32245.5|9
1712919000000|2024-04-12 10:50:00|32268.5|32248.5|32270|32250|32270|32250|32265.5|32245.5|25
1712919300000|2024-04-12 10:55:00|32269.5|32249.5|32271.5|32251.5|32277|32252.5|32269|32242|33
1712919600000|2024-04-12 11:00:00|32270|32250|32274|32254|32274|32254|32270|32250|11
1712919900000|2024-04-12 11:05:00|32273|32253|32273|32253|32274|32254|32273|32253|5
1712920200000|2024-04-12 11:10:00|32273.5|32253.5|32270.5|32250.5|32273.5|32253.5|32266.5|32246.5|26
1712920500000|2024-04-12 11:15:00|32271|32251|32266.5|32246.5|32275|32251|32265.5|32235|45
1712920800000|2024-04-12 11:20:00|32263.5|32243.5|32255|32235|32272|32243.5|32254.5|32234.5|16
1712921100000|2024-04-12 11:25:00|32251.5|32231.5|32244|32224|32252.5|32232.5|32243|32216|30
1712921400000|2024-04-12 11:30:00|32244.5|32224.5|32245|32225|32246.5|32226.5|32244.5|32224.5|5
1712921700000|2024-04-12 11:35:00|32245.5|32225.5|32245|32225|32252.5|32225.5|32244.5|32217.5|7
1712922000000|2024-04-12 11:40:00|32244.5|32224.5|32245|32225|32245|32225|32244.5|32224.5|4
1712922300000|2024-04-12 11:45:00|32246|32226|32245.5|32225.5|32248|32228|32245.5|32225.5|13
1712922600000|2024-04-12 11:50:00|32246|32226|32247.5|32227.5|32248|32228|32245.5|32225.5|7
1712922900000|2024-04-12 11:55:00|32248|32228|32252.5|32232.5|32252.5|32232.5|32247|32227|11
1712923200000|2024-04-12 12:00:00|32253|32233|32251.5|32231.5|32256|32236|32251.5|32231.5|14
1712923500000|2024-04-12 12:05:00|32252|32232|32251.5|32231.5|32253.5|32233.5|32251.5|32231.5|16
1712923800000|2024-04-12 12:10:00|32252|32232|32252.5|32232.5|32253|32233|32251.5|32231.5|22
1712924100000|2024-04-12 12:15:00|32255|32235|32251.5|32231.5|32256|32236|32251.5|32231.5|25
1712924400000|2024-04-12 12:20:00|32252|32232|32251.5|32231.5|32253.5|32233.5|32251.5|32231.5|12
1712924700000|2024-04-12 12:25:00|32252.5|32232.5|32254.5|32234.5|32256|32236|32252.5|32232.5|13
1712925000000|2024-04-12 12:30:00|32252.5|32232.5|32256|32236|32261|32236|32251.5|32225.5|30
1712925300000|2024-04-12 12:35:00|32255.5|32235.5|32273|32237|32273.5|32246|32251.5|32219|55
1712925600000|2024-04-12 12:40:00|32274|32236|32280|32245|32280.5|32245.5|32273|32233|50
1712925900000|2024-04-12 12:45:00|32280.5|32245.5|32282.5|32247.5|32283|32248|32279.5|32244.5|45
1712926200000|2024-04-12 12:50:00|32283|32248|32296.5|32261.5|32296.5|32269.5|32275.5|32248|60
1712926500000|2024-04-12 12:55:00|32297|32262|32285|32265|32297|32270|32283|32258|27
1712926800000|2024-04-12 13:00:00|32284.5|32264.5|32282|32262|32288|32268|32281|32261|40
1712927100000|2024-04-12 13:05:00|32281.5|32261.5|32281.5|32261.5|32289|32269|32281.5|32261.5|39
1712927400000|2024-04-12 13:10:00|32282|32262|32286|32266|32287|32267|32282|32262|34
1712927700000|2024-04-12 13:15:00|32286.5|32266.5|32287.5|32267.5|32288|32268|32283|32263|31
1712928000000|2024-04-12 13:20:00|32287|32267|32284.5|32264.5|32288|32268|32283.5|32263.5|11
1712928300000|2024-04-12 13:25:00|32284|32264|32287|32267|32291|32271|32284|32264|18
1712928600000|2024-04-12 13:30:00|32288|32268|32296|32261|32297|32269.5|32288|32260.5|22
1712928900000|2024-04-12 13:35:00|32295.5|32260.5|32291|32271|32298.5|32271|32289.5|32260|18
1712929200000|2024-04-12 13:40:00|32290.5|32270.5|32291|32271|32298.5|32271.5|32290|32263|25
1712929500000|2024-04-12 13:45:00|32290.5|32270.5|32289|32269|32291|32271|32289|32269|13
1712929800000|2024-04-12 13:50:00|32289.5|32269.5|32292.5|32272.5|32295|32275|32289.5|32269.5|13
1712930100000|2024-04-12 13:55:00|32293|32273|32306|32264|32306.5|32280|32292.5|32264|24
1712930400000|2024-04-12 14:00:00|32304.5|32262.5|32290|32270|32304.5|32279.5|32289.5|32262|38
1712930700000|2024-04-12 14:05:00|32289.5|32269.5|32302.5|32267.5|32303|32275|32289.5|32267|40
1712931000000|2024-04-12 14:10:00|32302|32267|32292.5|32272.5|32309.5|32282|32292|32265|23
1712931300000|2024-04-12 14:15:00|32292|32272|32301.5|32281.5|32309.5|32282|32292|32267.5|41
1712931600000|2024-04-12 14:20:00|32302|32282|32308|32288|32309|32289|32296.5|32276.5|29
1712931900000|2024-04-12 14:25:00|32308.5|32288.5|32307.5|32287.5|32309|32289|32307|32287|15
1712932200000|2024-04-12 14:30:00|32308|32288|32323.5|32303.5|32332|32306|32296.5|32276.5|34
1712932500000|2024-04-12 14:35:00|32330.5|32295.5|32305|32285|32330.5|32300|32305|32278.5|31
1712932800000|2024-04-12 14:40:00|32303.5|32283.5|32307|32272|32307|32283.5|32300.5|32272|4
1712933100000|2024-04-12 14:45:00|32306.5|32271.5|32304|32284|32306.5|32284.5|32301.5|32271|8
1712933400000|2024-04-12 14:50:00|32304.5|32284.5|32303.5|32283.5|32306|32286|32301.5|32281.5|8
1712933700000|2024-04-12 14:55:00|32303|32283|32304.5|32284.5|32304.5|32284.5|32297.5|32277.5|22
1712934000000|2024-04-12 15:00:00|32304|32284|32304.5|32284.5|32304.5|32284.5|32304|32284|2
1712934300000|2024-04-12 15:05:00|32304|32284|32304.5|32284.5|32304.5|32284.5|32303|32283|12
1712934600000|2024-04-12 15:10:00|32304|32284|32304.5|32284.5|32304.5|32284.5|32301|32281|10
1712934900000|2024-04-12 15:15:00|32305|32285|32295|32275|32305|32285|32294.5|32269|13
1712935200000|2024-04-12 15:20:00|32295.5|32275.5|32295.5|32275.5|32295.5|32275.5|32294.5|32274.5|4
1712935500000|2024-04-12 15:25:00|32296|32276|32303.5|32268.5|32303.5|32276|32295.5|32268|16
1712935800000|2024-04-12 15:30:00|32296|32276|32293|32273|32297.5|32276|32290|32262|20
1712936100000|2024-04-12 15:35:00|32292.5|32272.5|32288|32268|32292.5|32272.5|32288|32268|13
1712936400000|2024-04-12 15:40:00|32288.5|32268.5|32285.5|32250.5|32288.5|32268.5|32261.5|32226.5|28
1712936700000|2024-04-12 15:45:00|32286|32251|32276|32256|32286|32256|32275.5|32250.5|10
1712937000000|2024-04-12 15:50:00|32275|32255|32286.5|32251.5|32289|32260|32275|32248|32
1712937300000|2024-04-12 15:55:00|32287|32252|32284|32249|32287|32259.5|32279|32249|34
1712937600000|2024-04-12 16:00:00|32286.5|32251.5|32291|32256|32291.5|32261|32281|32248|30
1712937900000|2024-04-12 16:05:00|32283|32263|32291|32256|32291|32263.5|32283|32255.5|10
1712938200000|2024-04-12 16:10:00|32290.5|32255.5|32284|32264|32292.5|32264|32284|32255.5|8
1712938500000|2024-04-12 16:15:00|32284.5|32264.5|32285|32265|32285|32265|32284|32264|6
1712939100000|2024-04-12 16:25:00|32283.5|32263.5|32283.5|32263.5|32283.5|32263.5|32283|32263|3
1712939400000|2024-04-12 16:30:00|32306|32271|32304|32269|32306|32276|32295.5|32268.5|9
1712939700000|2024-04-12 16:35:00|32304.5|32269.5|32304.5|32269.5|32304.5|32269.5|32304.5|32269.5|1
1712940000000|2024-04-12 16:40:00|32307|32272|32303.5|32268.5|32308|32273|32303|32268|15
1712940300000|2024-04-12 16:45:00|32298|32278|32306.5|32271.5|32309|32282.5|32298|32271.5|12
1712940600000|2024-04-12 16:50:00|32305|32270|32296|32276|32305.5|32278|32295.5|32269.5|19
1712940900000|2024-04-12 16:55:00|32295.5|32275.5|32296|32276|32296|32276|32295.5|32275.5|14
1712941200000|2024-04-12 17:00:00|32295.5|32275.5|32296.5|32276.5|32303.5|32277|32295.5|32268|22
1712941500000|2024-04-12 17:05:00|32304.5|32269.5|32300|32265|32304.5|32269.5|32299.5|32264.5|24
1712941800000|2024-04-12 17:10:00|32296.5|32276.5|32300|32265|32300.5|32276.5|32296.5|32264.5|12
1712942100000|2024-04-12 17:15:00|32300.5|32265.5|32296.5|32261.5|32300.5|32272.5|32285.5|32259|21
1712942400000|2024-04-12 17:20:00|32297|32262|32298.5|32263.5|32298.5|32273.5|32293.5|32261.5|17
1712942700000|2024-04-12 17:25:00|32298|32263|32297.5|32262.5|32298.5|32263.5|32297.5|32262.5|6
1712943000000|2024-04-12 17:30:00|32298.5|32263.5|32302.5|32267.5|32302.5|32275|32289|32261.5|16
1712943300000|2024-04-12 17:35:00|32303|32268|32292.5|32272.5|32305.5|32274|32291.5|32263.5|32
1712943600000|2024-04-12 17:40:00|32299.5|32264.5|32299|32264|32300.5|32265.5|32299|32264|5
1712943900000|2024-04-12 17:45:00|32295|32260|32287|32267|32299.5|32269.5|32285|32259.5|24
1712944200000|2024-04-12 17:50:00|32286.5|32266.5|32286.5|32266.5|32287|32267|32285|32265|10
1712944500000|2024-04-12 17:55:00|32287|32267|32280|32260|32287|32267|32280|32260|19
1712944800000|2024-04-12 18:00:00|32279.5|32259.5|32283|32263|32283.5|32263.5|32279.5|32259.5|7
1712945100000|2024-04-12 18:05:00|32283.5|32263.5|32287.5|32252.5|32291|32263.5|32283.5|32252.5|19
1712945400000|2024-04-12 18:10:00|32289|32254|32283.5|32263.5|32289.5|32263.5|32283|32254|7
1712945700000|2024-04-12 18:15:00|32290.5|32255.5|32289.5|32254.5|32291.5|32256.5|32289|32254|26
1712946000000|2024-04-12 18:20:00|32289|32254|32287.5|32252.5|32289.5|32254.5|32287|32252|23
1712946300000|2024-04-12 18:25:00|32287|32252|32287.5|32252.5|32288|32253|32287|32252|12
1712946600000|2024-04-12 18:30:00|32287|32252|32287.5|32252.5|32288|32253|32287|32252|16
1712946900000|2024-04-12 18:35:00|32288|32253|32287.5|32252.5|32288|32253|32287|32252|4
1712947200000|2024-04-12 18:40:00|32288|32253|32291|32256|32291|32263.5|32283.5|32252.5|7
1712947500000|2024-04-12 18:45:00|32291.5|32256.5|32291.5|32256.5|32292|32264.5|32284|32256.5|7
1712947800000|2024-04-12 18:50:00|32292|32257|32292|32257|32292|32257|32291.5|32256.5|5
1712948100000|2024-04-12 18:55:00|32291.5|32256.5|32291.5|32256.5|32292|32257|32291.5|32256.5|3
1712948400000|2024-04-12 19:00:00|32292|32257|32291.5|32256.5|32292|32257|32291.5|32256.5|4
1712948700000|2024-04-12 19:05:00|32292|32257|32292.5|32257.5|32293|32258|32291|32256|17
1712949000000|2024-04-12 19:10:00|32292|32257|32294|32259|32294.5|32259.5|32292|32257|19
1712949300000|2024-04-12 19:15:00|32294.5|32259.5|32294.5|32259.5|32295|32260|32293.5|32258.5|24
1712949600000|2024-04-12 19:20:00|32294|32259|32294|32259|32294.5|32259.5|32294|32259|13
1712949900000|2024-04-12 19:25:00|32294.5|32259.5|32290|32255|32294.5|32259.5|32290|32255|32
1712950200000|2024-04-12 19:30:00|32294|32259|32291|32256|32294.5|32259.5|32291|32256|3
1712950500000|2024-04-12 19:35:00|32295|32260|32295|32260|32295|32260|32295|32260|1
1712950800000|2024-04-12 19:40:00|32295.5|32260.5|32296|32261|32296|32261|32294.5|32259.5|17
1712951100000|2024-04-12 19:45:00|32295.5|32260.5|32302.5|32267.5|32303|32268|32295.5|32260.5|9
1712951400000|2024-04-12 19:50:00|32303|32268|32302.5|32267.5|32303|32268|32302.5|32267.5|4
1712951700000|2024-04-12 19:55:00|32302|32267|32302.5|32267.5|32304|32269|32297.5|32262.5|16
1713142800000|2024-04-15 01:00:00|32315.5|32273.5|32330|32295|32338|32303|32315.5|32273.5|44
1713143100000|2024-04-15 01:05:00|32332|32293|32350.5|32315.5|32355|32320|32329.5|32293|26
1713143400000|2024-04-15 01:10:00|32347.5|32312.5|32351|32316|32351|32316|32346|32311|19
1713143700000|2024-04-15 01:15:00|32354.5|32319.5|32343|32323|32354.5|32323.5|32338|32314|30
1713144000000|2024-04-15 01:20:00|32343.5|32323.5|32340|32320|32351.5|32324|32337.5|32314.5|29
1713144300000|2024-04-15 01:25:00|32339.5|32319.5|32343.5|32308.5|32343.5|32319.5|32333.5|32306|34
1713144600000|2024-04-15 01:30:00|32343|32308|32305.5|32285.5|32344|32310|32305.5|32275|74
1713144900000|2024-04-15 01:35:00|32306|32286|32310|32290|32321|32292|32306|32281.5|31
1713145200000|2024-04-15 01:40:00|32309.5|32289.5|32304.5|32284.5|32310.5|32290.5|32301.5|32281.5|21
1713145500000|2024-04-15 01:45:00|32304|32284|32320.5|32300.5|32325|32305|32304|32284|30
1713145800000|2024-04-15 01:50:00|32321|32301|32320|32300|32337.5|32310.5|32320|32300|38
1713146100000|2024-04-15 01:55:00|32325|32305|32310|32290|32325|32305|32309.5|32289.5|43
1713146400000|2024-04-15 02:00:00|32309|32289|32302|32282|32309|32289|32296.5|32272.5|31
1713146700000|2024-04-15 02:05:00|32301.5|32281.5|32297.5|32277.5|32301.5|32281.5|32295.5|32275.5|28
1713147000000|2024-04-15 02:10:00|32296.5|32276.5|32295|32275|32297.5|32277.5|32295|32275|10
1713147300000|2024-04-15 02:15:00|32294.5|32274.5|32298.5|32278.5|32301|32281|32293|32273|17
1713147600000|2024-04-15 02:20:00|32300|32280|32310|32290|32311.5|32291.5|32299.5|32279.5|32
1713147900000|2024-04-15 02:25:00|32310.5|32290.5|32320|32300|32333.5|32304.5|32310|32290|28
1713148200000|2024-04-15 02:30:00|32319.5|32299.5|32329|32309|32330|32310|32319|32299|26
1713148500000|2024-04-15 02:35:00|32330|32310|32330|32310|32333|32313|32329|32309|22
1713148800000|2024-04-15 02:40:00|32330.5|32310.5|32337.5|32317.5|32337.5|32317.5|32330|32310|26
1713149100000|2024-04-15 02:45:00|32336|32316|32339|32319|32339|32319|32336|32316|9
1713149400000|2024-04-15 02:50:00|32338.5|32318.5|32328|32308|32338.5|32318.5|32324|32304|37
1713149700000|2024-04-15 02:55:00|32329|32309|32332.5|32312.5|32333|32313|32329|32309|17
1713150000000|2024-04-15 03:00:00|32332|32312|32324|32304|32332.5|32312.5|32324|32304|33
1713150300000|2024-04-15 03:05:00|32322.5|32302.5|32326|32306|32333.5|32313.5|32322|32302|29
1713150600000|2024-04-15 03:10:00|32324.5|32304.5|32321.5|32301.5|32325|32305|32321.5|32301.5|5
1713150900000|2024-04-15 03:15:00|32322|32302|32326|32306|32326|32306|32321.5|32301.5|15
1713151200000|2024-04-15 03:20:00|32325|32305|32323|32303|32326|32306|32322.5|32302.5|8
1713151500000|2024-04-15 03:25:00|32323.5|32303.5|32317.5|32297.5|32327.5|32307.5|32317.5|32297.5|16
1713151800000|2024-04-15 03:30:00|32319|32299|32325|32305|32325.5|32305.5|32319|32299|10
1713152100000|2024-04-15 03:35:00|32325.5|32305.5|32325|32305|32327.5|32307.5|32325|32305|4
1713152400000|2024-04-15 03:40:00|32324.5|32304.5|32317|32297|32327|32307|32313.5|32293.5|37
1713152700000|2024-04-15 03:45:00|32316.5|32296.5|32306.5|32286.5|32317|32297|32305.5|32285.5|53
1713153000000|2024-04-15 03:50:00|32309|32289|32306.5|32286.5|32309|32289|32305.5|32285.5|14
1713153300000|2024-04-15 03:55:00|32305|32285|32305|32285|32307|32287|32303.5|32283.5|12
1713153600000|2024-04-15 04:00:00|32304.5|32284.5|32306.5|32286.5|32309|32289|32304.5|32284.5|24
1713153900000|2024-04-15 04:05:00|32305|32285|32306.5|32286.5|32307|32287|32304|32284|14
1713154200000|2024-04-15 04:10:00|32305|32285|32305|32285|32307|32287|32303|32283|16
1713154500000|2024-04-15 04:15:00|32304.5|32284.5|32309|32289|32309.5|32289.5|32301.5|32274.5|14
1713154800000|2024-04-15 04:20:00|32309.5|32289.5|32314|32294|32316.5|32296.5|32309.5|32289.5|8
1713155400000|2024-04-15 04:30:00|32311|32291|32307.5|32287.5|32311|32291|32307.5|32287.5|13
1713155700000|2024-04-15 04:35:00|32307|32287|32305|32285|32308|32288|32305|32285|12
1713156000000|2024-04-15 04:40:00|32305.5|32285.5|32305|32285|32306|32286|32303.5|32283.5|6
1713156300000|2024-04-15 04:45:00|32303.5|32283.5|32305|32285|32305|32285|32303.5|32283.5|2
1713156600000|2024-04-15 04:50:00|32303.5|32283.5|32303.5|32283.5|32305|32285|32302|32282|13
1713156900000|2024-04-15 04:55:00|32303|32283|32303.5|32283.5|32305|32285|32302.5|32282.5|11
1713157200000|2024-04-15 05:00:00|32303|32283|32303.5|32283.5|32303.5|32283.5|32302.5|32282.5|6
1713157500000|2024-04-15 05:05:00|32303|32283|32302.5|32282.5|32303.5|32283.5|32301.5|32281.5|15
1713157800000|2024-04-15 05:10:00|32303|32283|32302.5|32282.5|32303|32283|32301.5|32281.5|10
1713158100000|2024-04-15 05:15:00|32301.5|32281.5|32301|32281|32302.5|32282.5|32301|32281|3
1713158400000|2024-04-15 05:20:00|32300.5|32280.5|32298|32278|32300.5|32280.5|32297|32277|16
1713158700000|2024-04-15 05:25:00|32298.5|32278.5|32301.5|32281.5|32302.5|32282.5|32298.5|32278.5|4
1713159000000|2024-04-15 05:30:00|32301|32281|32301.5|32281.5|32302|32282|32300.5|32280.5|10
1713159300000|2024-04-15 05:35:00|32300.5|32280.5|32302.5|32282.5|32302.5|32282.5|32300.5|32280.5|4
1713159900000|2024-04-15 05:45:00|32300|32280|32297.5|32277.5|32300|32280|32296.5|32276.5|7
1713160500000|2024-04-15 05:55:00|32298|32278|32297.5|32277.5|32298|32278|32291|32271|13
1713160800000|2024-04-15 06:00:00|32299|32279|32316|32296|32316|32296|32299|32279|45
1713161100000|2024-04-15 06:05:00|32315.5|32295.5|32326|32306|32329.5|32309.5|32315.5|32295.5|79
1713161400000|2024-04-15 06:10:00|32323.5|32303.5|32332|32312|32332|32312|32322|32302|19
1713161700000|2024-04-15 06:15:00|32331.5|32311.5|32329.5|32309.5|32332.5|32312.5|32324|32304|27
1713162000000|2024-04-15 06:20:00|32327.5|32307.5|32328|32308|32328.5|32308.5|32318|32278|16
1713162300000|2024-04-15 06:25:00|32330|32310|32325.5|32305.5|32330|32310|32324|32304|19
1713162600000|2024-04-15 06:30:00|32325|32305|32315|32295|32325|32305|32315|32295|21
1713162900000|2024-04-15 06:35:00|32315.5|32295.5|32319|32299|32320|32300|32315.5|32295.5|8
1713163200000|2024-04-15 06:40:00|32317.5|32297.5|32320|32300|32320.5|32300.5|32317.5|32297.5|10
1713163500000|2024-04-15 06:45:00|32319.5|32299.5|32320|32300|32320|32300|32319.5|32299.5|2
1713163800000|2024-04-15 06:50:00|32320.5|32300.5|32325|32305|32325.5|32305.5|32319.5|32299.5|12
1713164100000|2024-04-15 06:55:00|32324.5|32304.5|32325.5|32305.5|32328.5|32308.5|32324.5|32304.5|13
1713164400000|2024-04-15 07:00:00|32326|32306|32331|32311|32334.5|32314.5|32326|32306|39
1713164700000|2024-04-15 07:05:00|32331.5|32311.5|32337.5|32302.5|32339|32312.5|32330.5|32302|43
1713165000000|2024-04-15 07:10:00|32337|32302|32342|32307|32342.5|32315|32330.5|32302|60
1713165300000|2024-04-15 07:15:00|32341.5|32306.5|32335|32315|32344|32315|32335|32306|23
1713165600000|2024-04-15 07:20:00|32333|32313|32336.5|32316.5|32337.5|32317.5|32332.5|32312.5|36
1713165900000|2024-04-15 07:25:00|32337|32317|32335|32315|32337.5|32317.5|32331.5|32311.5|43
1713166200000|2024-04-15 07:30:00|32332.5|32312.5|32337.5|32317.5|32341|32321|32332.5|32312.5|24
1713166500000|2024-04-15 07:35:00|32338|32318|32335|32315|32338|32318|32334.5|32314.5|19
1713166800000|2024-04-15 07:40:00|32334.5|32314.5|32334.5|32314.5|32335.5|32315.5|32333|32313|16
1713167100000|2024-04-15 07:45:00|32335|32315|32335|32315|32336|32316|32331|32311|20
1713167400000|2024-04-15 07:50:00|32335.5|32315.5|32337.5|32317.5|32337.5|32317.5|32334.5|32314.5|27
1713167700000|2024-04-15 07:55:00|32336.5|32316.5|32357.5|32322.5|32357.5|32322.5|32336.5|32316.5|12
1713168000000|2024-04-15 08:00:00|32352.5|32332.5|32341|32321|32352.5|32332.5|32336.5|32316.5|23
1713168300000|2024-04-15 08:05:00|32340.5|32320.5|32340|32320|32360.5|32328|32336.5|32316.5|61
1713168600000|2024-04-15 08:10:00|32340.5|32320.5|32331.5|32311.5|32340.5|32320.5|32322.5|32298|51
1713168900000|2024-04-15 08:15:00|32332.5|32312.5|32325|32305|32332.5|32312.5|32321.5|32301.5|28
1713169200000|2024-04-15 08:20:00|32325.5|32305.5|32328.5|32308.5|32338|32314|32325.5|32303|40
1713169500000|2024-04-15 08:25:00|32328|32308|32337.5|32317.5|32337.5|32317.5|32328|32308|23
1713169800000|2024-04-15 08:30:00|32338.5|32318.5|32336|32316|32338.5|32318.5|32335|32315|19
1713170100000|2024-04-15 08:35:00|32335.5|32315.5|32335|32315|32336|32316|32333|32313|15
1713170400000|2024-04-15 08:40:00|32335.5|32315.5|32335|32315|32335.5|32315.5|32334.5|32314.5|14
1713170700000|2024-04-15 08:45:00|32334.5|32314.5|32341.5|32321.5|32342.5|32322.5|32333.5|32313.5|42
1713171000000|2024-04-15 08:50:00|32340|32320|32342.5|32322.5|32343|32323|32338.5|32318.5|30
1713171300000|2024-04-15 08:55:00|32341.5|32321.5|32342.5|32322.5|32343|32323|32340|32320|12
1713171600000|2024-04-15 09:00:00|32341.5|32321.5|32341.5|32321.5|32342.5|32322.5|32340|32320|16
1713171900000|2024-04-15 09:05:00|32338.5|32318.5|32337.5|32317.5|32341.5|32321.5|32335.5|32315.5|22
1713172200000|2024-04-15 09:10:00|32337|32317|32330|32310|32339.5|32319.5|32329|32301.5|74
1713172500000|2024-04-15 09:15:00|32329.5|32309.5|32335|32315|32336|32316|32329.5|32309.5|14
1713172800000|2024-04-15 09:20:00|32336|32316|32340|32320|32343|32323|32335|32315|20
1713173100000|2024-04-15 09:25:00|32336|32316|32342.5|32322.5|32343|32323|32336|32316|11
1713173400000|2024-04-15 09:30:00|32346.5|32326.5|32345|32325|32347|32327|32345|32325|5
1713173700000|2024-04-15 09:35:00|32346.5|32326.5|32345.5|32325.5|32346.5|32326.5|32344|32324|16
1713174000000|2024-04-15 09:40:00|32346|32326|32345|32325|32346|32326|32345|32325|2
1713174300000|2024-04-15 09:45:00|32345.5|32325.5|32346|32326|32346|32326|32345|32325|6
1713174600000|2024-04-15 09:50:00|32343.5|32323.5|32347|32327|32347|32327|32343.5|32323.5|6
1713174900000|2024-04-15 09:55:00|32347.5|32327.5|32347.5|32327.5|32348|32328|32346.5|32326.5|13
1713175500000|2024-04-15 10:05:00|32348|32328|32346.5|32326.5|32348|32328|32346.5|32326.5|7
1713175800000|2024-04-15 10:10:00|32347|32327|32349|32329|32349|32329|32346.5|32326.5|4
1713176100000|2024-04-15 10:15:00|32350.5|32330.5|32354.5|32334.5|32357.5|32337.5|32350.5|32330.5|9
1713176400000|2024-04-15 10:20:00|32357.5|32337.5|32359|32339|32359|32339|32357|32337|6
1713176700000|2024-04-15 10:25:00|32359.5|32339.5|32367.5|32347.5|32368|32348|32359.5|32339.5|11
1713177000000|2024-04-15 10:30:00|32371.5|32351.5|32374|32354|32374.5|32354.5|32371|32351|18
1713177600000|2024-04-15 10:40:00|32374.5|32354.5|32374|32354|32374.5|32354.5|32374|32354|2
1713178200000|2024-04-15 10:50:00|32376|32356|32375|32355|32376|32356|32375|32355|5
1713178500000|2024-04-15 10:55:00|32374|32354|32372.5|32352.5|32374.5|32354.5|32372.5|32352.5|9
1713178800000|2024-04-15 11:00:00|32372|32352|32371.5|32351.5|32372|32352|32371.5|32351.5|4
1713179100000|2024-04-15 11:05:00|32371|32351|32371|32351|32372|32352|32367.5|32347.5|30
1713179400000|2024-04-15 11:10:00|32370.5|32350.5|32367.5|32347.5|32374|32354|32361|32341|19
1713179700000|2024-04-15 11:15:00|32368|32348|32374.5|32354.5|32374.5|32354.5|32367.5|32347.5|14
1713180000000|2024-04-15 11:20:00|32374|32354|32360|32340|32374|32354|32359.5|32339.5|12
1713180300000|2024-04-15 11:25:00|32358.5|32338.5|32360.5|32340.5|32361|32341|32358|32338|19
1713180600000|2024-04-15 11:30:00|32362.5|32342.5|32366|32346|32366|32346|32362.5|32342.5|2
1713180900000|2024-04-15 11:35:00|32366.5|32346.5|32370.5|32350.5|32371|32351|32366.5|32346.5|4
1713181200000|2024-04-15 11:40:00|32371|32351|32371|32351|32371|32351|32370.5|32350.5|9
1713181500000|2024-04-15 11:45:00|32370.5|32350.5|32370.5|32350.5|32371|32351|32370.5|32350.5|3
1713181800000|2024-04-15 11:50:00|32371|32351|32371|32351|32371|32351|32371|32351|1
1713182100000|2024-04-15 11:55:00|32370.5|32350.5|32371|32351|32371|32351|32370.5|32350.5|22
1713182400000|2024-04-15 12:00:00|32370.5|32350.5|32371.5|32351.5|32373.5|32353.5|32369|32349|9
1713182700000|2024-04-15 12:05:00|32372|32352|32371.5|32351.5|32372|32352|32371.5|32351.5|4
1713183000000|2024-04-15 12:10:00|32372|32352|32369|32349|32372|32352|32369|32349|8
1713183300000|2024-04-15 12:15:00|32373|32353|32369|32349|32373|32353|32369|32349|13
1713183600000|2024-04-15 12:20:00|32369.5|32349.5|32373.5|32353.5|32375|32355|32369|32349|13
1713183900000|2024-04-15 12:25:00|32373|32353|32366|32331|32373|32353|32363|32328|20
1713184200000|2024-04-15 12:30:00|32368.5|32326.5|32394|32355|32428.5|32400.5|32368.5|32326.5|104
1713184500000|2024-04-15 12:35:00|32393|32354|32390.5|32348.5|32397.5|32362.5|32380.5|32345.5|41
1713184800000|2024-04-15 12:40:00|32390|32348|32375|32340|32402.5|32376|32374.5|32339.5|65
1713185100000|2024-04-15 12:45:00|32374.5|32339.5|32380|32345|32380.5|32355|32368|32333|51
1713185400000|2024-04-15 12:50:00|32380.5|32345.5|32387.5|32367.5|32390.5|32367.5|32376|32344.5|29
1713185700000|2024-04-15 12:55:00|32387|32367|32374.5|32354.5|32390|32370|32372|32340.5|64
1713186000000|2024-04-15 13:00:00|32376.5|32356.5|32369|32349|32377|32357|32367.5|32347.5|26
1713186300000|2024-04-15 13:05:00|32369.5|32349.5|32385|32350|32402|32372|32369.5|32349.5|41
1713186600000|2024-04-15 13:10:00|32373.5|32353.5|32368.5|32348.5|32373.5|32353.5|32368.5|32348.5|7
1713186900000|2024-04-15 13:15:00|32368|32348|32375|32340|32376|32350.5|32368|32339.5|20
1713187200000|2024-04-15 13:20:00|32370|32350|32379.5|32359.5|32382|32360|32369.5|32346.5|23
1713187500000|2024-04-15 13:25:00|32379|32359|32372.5|32352.5|32380|32359.5|32371.5|32340|26
1713187800000|2024-04-15 13:30:00|32372|32352|32374|32354|32378.5|32358.5|32369|32341|30
1713188100000|2024-04-15 13:35:00|32374.5|32354.5|32378.5|32358.5|32378.5|32358.5|32374|32354|26
1713188400000|2024-04-15 13:40:00|32378|32358|32380.5|32360.5|32388.5|32362|32378|32353|13
1713188700000|2024-04-15 13:45:00|32381|32361|32388.5|32353.5|32388.5|32362|32380.5|32353|13
1713189000000|2024-04-15 13:50:00|32382|32347|32385|32365|32388|32365|32381.5|32346.5|10
1713189300000|2024-04-15 13:55:00|32384.5|32364.5|32374|32333|32386|32365.5|32374|32333|17
1713189600000|2024-04-15 14:00:00|32376|32341|32387.5|32352.5|32387.5|32352.5|32376|32336|27
1713189900000|2024-04-15 14:05:00|32386|32351|32396|32376|32402.5|32376|32386|32351|15
1713190200000|2024-04-15 14:10:00|32395.5|32375.5|32410|32390|32410.5|32390.5|32395.5|32375.5|32
1713190500000|2024-04-15 14:15:00|32410.5|32390.5|32417|32397|32432.5|32405.5|32404|32384|61
1713190800000|2024-04-15 14:20:00|32416.5|32396.5|32420|32400|32427.5|32400|32416.5|32389|18
1713191100000|2024-04-15 14:25:00|32421.5|32401.5|32425|32405|32425.5|32405.5|32421.5|32401.5|6
1713191400000|2024-04-15 14:30:00|32422.5|32402.5|32402|32382|32422.5|32402.5|32398.5|32378.5|17
1713191700000|2024-04-15 14:35:00|32399|32379|32406|32386|32422|32394.5|32396|32376|19
1713192000000|2024-04-15 14:40:00|32405|32385|32406|32386|32406.5|32386.5|32405|32385|12
1713192300000|2024-04-15 14:45:00|32405.5|32385.5|32416.5|32396.5|32424|32397|32405.5|32385.5|14
1713192600000|2024-04-15 14:50:00|32413|32393|32417|32397|32417|32397|32412|32392|27
1713192900000|2024-04-15 14:55:00|32416.5|32396.5|32419|32399|32428|32408|32416.5|32396.5|18
1713193200000|2024-04-15 15:00:00|32427.5|32407.5|32421|32401|32427.5|32407.5|32420.5|32400.5|23
1713193800000|2024-04-15 15:10:00|32421.5|32401.5|32415|32395|32427.5|32401.5|32406.5|32379|23
1713194100000|2024-04-15 15:15:00|32414.5|32394.5|32415|32395|32415.5|32395.5|32414.5|32394.5|4
1713194400000|2024-04-15 15:20:00|32414.5|32394.5|32420|32400|32429.5|32404|32414.5|32393|13
1713194700000|2024-04-15 15:25:00|32419.5|32399.5|32432.5|32397.5|32432.5|32399.5|32418.5|32391.5|9
1713195000000|2024-04-15 15:30:00|32426.5|32391.5|32416.5|32396.5|32427|32398.5|32416|32390.5|24
1713195300000|2024-04-15 15:35:00|32416|32396|32411.5|32391.5|32416|32396|32410|32390|30
1713195600000|2024-04-15 15:40:00|32412|32392|32411.5|32391.5|32412.5|32392.5|32410.5|32390.5|14
1713195900000|2024-04-15 15:45:00|32407|32387|32412|32392|32412|32392|32406.5|32386.5|9
1713196200000|2024-04-15 15:50:00|32411.5|32391.5|32404|32384|32412|32392|32399|32379|48
1713196500000|2024-04-15 15:55:00|32404.5|32384.5|32404|32384|32404.5|32384.5|32397|32377|21
1713196800000|2024-04-15 16:00:00|32404.5|32384.5|32412.5|32392.5|32419|32392.5|32404.5|32384|16
1713197100000|2024-04-15 16:05:00|32412|32392|32407.5|32387.5|32412|32392|32406.5|32386.5|17
1713197400000|2024-04-15 16:10:00|32408|32388|32407.5|32387.5|32408|32388|32406.5|32386.5|4
1713198000000|2024-04-15 16:20:00|32410|32390|32415|32395|32415|32395|32407.5|32387.5|9
1713198300000|2024-04-15 16:25:00|32416.5|32396.5|32417|32397|32417|32397|32416.5|32396.5|4
1713198600000|2024-04-15 16:30:00|32416.5|32396.5|32425|32405|32425|32405|32416.5|32396.5|2
1713199500000|2024-04-15 16:45:00|32426|32406|32425.5|32405.5|32426|32406|32425.5|32405.5|8
1713199800000|2024-04-15 16:50:00|32426|32406|32426|32406|32426|32406|32426|32406|1
1713200100000|2024-04-15 16:55:00|32425.5|32405.5|32425|32405|32425.5|32405.5|32425|32405|4
1713200400000|2024-04-15 17:00:00|32425.5|32405.5|32425|32405|32427|32407|32424.5|32404.5|9
1713200700000|2024-04-15 17:05:00|32424.5|32404.5|32425|32405|32425|32405|32424.5|32404.5|2
1713201600000|2024-04-15 17:20:00|32426|32406|32428.5|32408.5|32428.5|32408.5|32425.5|32405.5|20
1713201900000|2024-04-15 17:25:00|32428|32408|32437.5|32417.5|32439|32419|32426.5|32399|35
1713202200000|2024-04-15 17:30:00|32437|32417|32451|32431|32461.5|32439|32437|32417|21
1713202500000|2024-04-15 17:35:00|32451.5|32431.5|32446|32426|32451.5|32431.5|32444.5|32424.5|14
1713202800000|2024-04-15 17:40:00|32445.5|32425.5|32445.5|32425.5|32448|32428|32444|32424|34
1713203100000|2024-04-15 17:45:00|32446|32426|32445.5|32425.5|32446|32426|32444|32424|21
1713203400000|2024-04-15 17:50:00|32446|32426|32446|32426|32446|32426|32445.5|32425.5|11
1713203700000|2024-04-15 17:55:00|32446.5|32426.5|32433.5|32413.5|32446.5|32426.5|32433|32413|23
1713204000000|2024-04-15 18:00:00|32433|32413|32437|32417|32439.5|32419.5|32433|32413|20
1713204300000|2024-04-15 18:05:00|32436.5|32416.5|32436.5|32416.5|32437|32417|32436.5|32416.5|11
1713204600000|2024-04-15 18:10:00|32437|32417|32437|32417|32437|32417|32436|32416|27
1713204900000|2024-04-15 18:15:00|32436.5|32416.5|32435|32415|32437|32417|32433.5|32413.5|23
1713205200000|2024-04-15 18:20:00|32435.5|32415.5|32435|32415|32435.5|32415.5|32434.5|32414.5|10
1713205500000|2024-04-15 18:25:00|32435.5|32415.5|32435|32415|32435.5|32415.5|32434.5|32414.5|20
1713205800000|2024-04-15 18:30:00|32434.5|32414.5|32435|32415|32435|32415|32434.5|32414.5|2
1713206400000|2024-04-15 18:40:00|32433|32413|32430|32410|32433|32413|32430|32410|2
1713206700000|2024-04-15 18:45:00|32430.5|32410.5|32430|32410|32430.5|32410.5|32430|32410|2
1713207000000|2024-04-15 18:50:00|32429.5|32409.5|32430|32410|32430|32410|32429.5|32409.5|8
1713207300000|2024-04-15 18:55:00|32429.5|32409.5|32427.5|32407.5|32430|32410|32427|32407|5
1713207600000|2024-04-15 19:00:00|32427|32407|32427.5|32407.5|32427.5|32407.5|32427|32407|6
1713207900000|2024-04-15 19:05:00|32427|32407|32427.5|32407.5|32428|32408|32427|32407|12
1713208200000|2024-04-15 19:10:00|32428|32408|32427.5|32407.5|32428|32408|32427|32407|8
1713208500000|2024-04-15 19:15:00|32426.5|32406.5|32435|32400|32435|32407.5|32426.5|32399.5|4
1713208800000|2024-04-15 19:20:00|32436|32401|32426.5|32406.5|32439.5|32419.5|32426.5|32399|27
1713209100000|2024-04-15 19:25:00|32430|32395|32422|32402|32430|32402.5|32422|32395|4
1713209400000|2024-04-15 19:30:00|32423.5|32388.5|32420|32400|32428|32400|32416|32388|13
1713209700000|2024-04-15 19:35:00|32427.5|32392.5|32420|32400|32428|32400|32419.5|32392.5|7
1713210000000|2024-04-15 19:40:00|32420.5|32400.5|32422|32402|32425|32402|32419.5|32390|13
1713210300000|2024-04-15 19:45:00|32421.5|32401.5|32427.5|32392.5|32428|32402|32421.5|32392.5|5
1713210600000|2024-04-15 19:50:00|32427|32392|32427.5|32392.5|32428|32393|32427|32392|12
1713229200000|2024-04-16 01:00:00|32425.5|32383.5|32440|32405|32441|32406|32425.5|32383.5|14
1713229500000|2024-04-16 01:05:00|32440.5|32405.5|32450|32430|32457.5|32430.5|32436|32401|36
1713229800000|2024-04-16 01:10:00|32450.5|32430.5|32462.5|32442.5|32462.5|32442.5|32445.5|32425.5|24
1713230100000|2024-04-16 01:15:00|32483.5|32448.5|32525.5|32490.5|32537.5|32510|32482|32447|88
1713230400000|2024-04-16 01:20:00|32526|32491|32493|32473|32526|32491|32486.5|32460|62
1713230700000|2024-04-16 01:25:00|32493.5|32473.5|32495|32475|32506|32486|32493|32467.5|62
1713231000000|2024-04-16 01:30:00|32494|32474|32500|32480|32509.5|32480.5|32486.5|32466.5|66
1713231300000|2024-04-16 01:35:00|32499.5|32479.5|32495|32475|32500|32480|32492.5|32472.5|26
1713231600000|2024-04-16 01:40:00|32495.5|32475.5|32512.5|32492.5|32515.5|32495.5|32495.5|32475.5|66
1713231900000|2024-04-16 01:45:00|32513.5|32493.5|32512.5|32492.5|32514.5|32494.5|32510.5|32490.5|34
1713232200000|2024-04-16 01:50:00|32513|32493|32514|32494|32516|32496|32512|32492|28
1713232500000|2024-04-16 01:55:00|32511.5|32491.5|32499|32479|32512|32492|32499|32479|37
1713232800000|2024-04-16 02:00:00|32490.5|32470.5|32497.5|32477.5|32503.5|32481|32484|32449|96
1713233100000|2024-04-16 02:05:00|32500.5|32480.5|32521.5|32501.5|32539.5|32512|32500.5|32473|99
1713233400000|2024-04-16 02:10:00|32522|32502|32527.5|32507.5|32528|32508|32519|32499|29
1713233700000|2024-04-16 02:15:00|32528|32508|32541.5|32521.5|32553|32528|32527.5|32507.5|54
1713234000000|2024-04-16 02:20:00|32542|32522|32541|32521|32543|32523|32540.5|32520.5|20
1713234300000|2024-04-16 02:25:00|32540.5|32520.5|32547.5|32527.5|32547.5|32527.5|32538|32518|35
1713234600000|2024-04-16 02:30:00|32550|32530|32559|32539|32563.5|32543.5|32549|32529|49
1713234900000|2024-04-16 02:35:00|32559.5|32539.5|32560|32540|32561|32541|32555|32535|20
1713235200000|2024-04-16 02:40:00|32559.5|32539.5|32557.5|32537.5|32560|32540|32557|32537|14
1713235500000|2024-04-16 02:45:00|32557|32537|32550|32530|32557|32537|32549|32529|25
1713235800000|2024-04-16 02:50:00|32549.5|32529.5|32540|32520|32552|32532|32540|32520|21
1713236100000|2024-04-16 02:55:00|32541.5|32521.5|32535.5|32515.5|32541.5|32521.5|32535.5|32515.5|26
1713236400000|2024-04-16 03:00:00|32536|32516|32539|32519|32541|32521|32536|32516|24
1713236700000|2024-04-16 03:05:00|32539.5|32519.5|32541.5|32521.5|32541.5|32521.5|32539|32519|20
1713237000000|2024-04-16 03:10:00|32537.5|32517.5|32545|32525|32548.5|32528.5|32537.5|32517.5|18
1713237300000|2024-04-16 03:15:00|32544.5|32524.5|32541.5|32521.5|32546|32526|32541.5|32521.5|24
1713237600000|2024-04-16 03:20:00|32541|32521|32539|32519|32541|32521|32539|32519|8
1713237900000|2024-04-16 03:25:00|32538.5|32518.5|32537.5|32517.5|32538.5|32518.5|32537.5|32517.5|7
1713238200000|2024-04-16 03:30:00|32538|32518|32550|32530|32564|32537|32538|32518|23
1713238500000|2024-04-16 03:35:00|32550.5|32530.5|32550|32530|32550.5|32530.5|32548|32528|10
1713239100000|2024-04-16 03:45:00|32551.5|32531.5|32555|32535|32555|32535|32551.5|32531.5|5
1713239400000|2024-04-16 03:50:00|32554|32534|32556|32536|32556|32536|32552.5|32532.5|7
1713239700000|2024-04-16 03:55:00|32555.5|32535.5|32555|32535|32557|32537|32554|32534|13
1713240000000|2024-04-16 04:00:00|32553|32533|32551|32531|32553.5|32533.5|32550.5|32530.5|6
1713240300000|2024-04-16 04:05:00|32549|32529|32548|32528|32549|32529|32546.5|32526.5|8
1713240600000|2024-04-16 04:10:00|32548.5|32528.5|32545|32525|32548.5|32528.5|32544.5|32524.5|22
1713240900000|2024-04-16 04:15:00|32542.5|32522.5|32538.5|32518.5|32542.5|32522.5|32536.5|32516.5|29
1713241200000|2024-04-16 04:20:00|32537.5|32517.5|32537.5|32517.5|32537.5|32517.5|32535.5|32515.5|8
1713241500000|2024-04-16 04:25:00|32537|32517|32539|32519|32539.5|32519.5|32537|32517|15
1713241800000|2024-04-16 04:30:00|32539.5|32519.5|32539.5|32519.5|32539.5|32519.5|32539|32519|9
1713242100000|2024-04-16 04:35:00|32539|32519|32543|32523|32543.5|32523.5|32539|32519|7
1713242400000|2024-04-16 04:40:00|32544|32524|32546.5|32526.5|32549.5|32529.5|32544|32524|9
1713242700000|2024-04-16 04:45:00|32547|32527|32549|32529|32549.5|32529.5|32547|32527|4
1713243000000|2024-04-16 04:50:00|32549.5|32529.5|32540.5|32520.5|32551.5|32529.5|32540.5|32516.5|15
1713243300000|2024-04-16 04:55:00|32541|32521|32550.5|32515.5|32551.5|32521|32540.5|32515.5|21
1713243600000|2024-04-16 05:00:00|32551|32516|32537.5|32517.5|32551|32517.5|32537.5|32512.5|6
1713243900000|2024-04-16 05:05:00|32537|32517|32529|32509|32537.5|32517.5|32528.5|32508.5|17
1713244200000|2024-04-16 05:10:00|32529.5|32509.5|32532|32512|32539.5|32512|32529|32503.5|19
1713244500000|2024-04-16 05:15:00|32531.5|32511.5|32544|32509|32544|32512|32529|32509|16
1713244800000|2024-04-16 05:20:00|32544.5|32509.5|32534|32514|32547.5|32514.5|32529|32509|11
1713245100000|2024-04-16 05:25:00|32534.5|32514.5|32534|32514|32534.5|32514.5|32534|32514|4
1713245400000|2024-04-16 05:30:00|32534.5|32514.5|32532|32512|32534.5|32514.5|32531.5|32511.5|12
1713245700000|2024-04-16 05:35:00|32531.5|32511.5|32549|32514|32549.5|32515|32531.5|32506.5|25
1713246000000|2024-04-16 05:40:00|32549.5|32514.5|32541|32521|32549.5|32522|32538.5|32514|15
1713246300000|2024-04-16 05:45:00|32540.5|32520.5|32542|32522|32550|32522|32537|32514|18
1713246600000|2024-04-16 05:50:00|32541.5|32521.5|32542|32522|32542|32522|32541.5|32521.5|18
1713246900000|2024-04-16 05:55:00|32541.5|32521.5|32544|32509|32549.5|32522|32538|32509|34
1713247200000|2024-04-16 06:00:00|32547.5|32512.5|32531.5|32511.5|32547.5|32512.5|32529|32504.5|25
1713247500000|2024-04-16 06:05:00|32532|32512|32536|32516|32537|32517|32530|32510|35
1713247800000|2024-04-16 06:10:00|32536.5|32516.5|32534.5|32514.5|32537|32517|32531.5|32511.5|20
1713248100000|2024-04-16 06:15:00|32534|32514|32537.5|32517.5|32537.5|32517.5|32534|32514|20
1713248400000|2024-04-16 06:20:00|32537|32517|32537.5|32517.5|32541|32521|32537|32517|14
1713248700000|2024-04-16 06:25:00|32537|32517|32537.5|32517.5|32538|32518|32534|32514|14
1713249000000|2024-04-16 06:30:00|32537|32517|32541|32521|32546|32526|32534.5|32506.5|30
1713249300000|2024-04-16 06:35:00|32540.5|32520.5|32540.5|32520.5|32544.5|32524.5|32539.5|32519.5|46
1713249600000|2024-04-16 06:40:00|32536|32516|32539.5|32519.5|32543.5|32519.5|32532|32501|46
1713249900000|2024-04-16 06:45:00|32539|32519|32521|32501|32539|32519|32520.5|32494|53
1713250200000|2024-04-16 06:50:00|32520.5|32500.5|32509.5|32489.5|32521|32500.5|32508|32480|32
1713250500000|2024-04-16 06:55:00|32509|32489|32499.5|32479.5|32515|32490|32499|32473.5|45
1713250800000|2024-04-16 07:00:00|32501|32481|32489|32469|32501|32481|32489|32469|36
1713251100000|2024-04-16 07:05:00|32486.5|32466.5|32481.5|32461.5|32492.5|32472|32479.5|32452.5|32
1713251400000|2024-04-16 07:10:00|32480|32460|32484|32464|32487.5|32467.5|32477.5|32457.5|22
1713251700000|2024-04-16 07:15:00|32486|32466|32485|32465|32492.5|32472.5|32484|32464|41
1713252000000|2024-04-16 07:20:00|32486|32466|32484.5|32464.5|32486|32466|32484|32464|8
1713252300000|2024-04-16 07:25:00|32481|32461|32471.5|32451.5|32493|32465|32471.5|32451.5|13
1713252600000|2024-04-16 07:30:00|32471|32451|32472.5|32452.5|32476.5|32456.5|32469.5|32449.5|28
1713252900000|2024-04-16 07:35:00|32471.5|32451.5|32484|32464|32487|32467|32471.5|32451.5|34
1713253200000|2024-04-16 07:40:00|32484.5|32464.5|32490|32455|32492|32464.5|32483.5|32455|22
1713253500000|2024-04-16 07:45:00|32490.5|32455.5|32482.5|32462.5|32491|32463|32482.5|32454.5|10
1713253800000|2024-04-16 07:50:00|32483|32463|32491.5|32471.5|32492|32472|32482.5|32462.5|26
1713254100000|2024-04-16 07:55:00|32492|32472|32485|32465|32492|32472|32482.5|32462.5|26
1713254400000|2024-04-16 08:00:00|32484.5|32464.5|32487|32452|32489|32469|32478.5|32450|47
1713254700000|2024-04-16 08:05:00|32480|32460|32480|32460|32481|32461|32479.5|32459.5|37
1713255000000|2024-04-16 08:10:00|32479.5|32459.5|32486|32466|32488|32468|32479.5|32459.5|43
1713255300000|2024-04-16 08:15:00|32487|32467|32485.5|32465.5|32487.5|32467.5|32483.5|32463.5|38
1713255600000|2024-04-16 08:20:00|32486|32466|32495|32475|32495.5|32475.5|32485.5|32465.5|50
1713255900000|2024-04-16 08:25:00|32494.5|32474.5|32501|32481|32511|32483.5|32492.5|32472.5|44
1713256200000|2024-04-16 08:30:00|32500.5|32480.5|32493.5|32473.5|32501|32481|32491.5|32471.5|21
1713256500000|2024-04-16 08:35:00|32493|32473|32492|32472|32493.5|32473.5|32488.5|32468.5|12
1713256800000|2024-04-16 08:40:00|32506|32471|32489.5|32469.5|32507|32478|32486|32466|35
1713257100000|2024-04-16 08:45:00|32490.5|32470.5|32490.5|32470.5|32491|32471|32488.5|32468.5|14
1713257400000|2024-04-16 08:50:00|32505|32470|32504|32484|32505.5|32485.5|32495|32470|28
1713257700000|2024-04-16 08:55:00|32503.5|32483.5|32501|32481|32503.5|32483.5|32500|32480|12
1713258000000|2024-04-16 09:00:00|32500.5|32480.5|32497.5|32477.5|32501|32481|32495|32475|10
1713258300000|2024-04-16 09:05:00|32491|32471|32487.5|32467.5|32493|32473|32484|32456.5|30
1713258600000|2024-04-16 09:10:00|32484.5|32464.5|32490|32455|32490|32467.5|32478|32453.5|39
1713258900000|2024-04-16 09:15:00|32489|32454|32482|32462|32490|32463.5|32466|32434|60
1713259200000|2024-04-16 09:20:00|32481.5|32461.5|32495.5|32475.5|32505.5|32480.5|32481.5|32461|28
1713259500000|2024-04-16 09:25:00|32496|32476|32493.5|32473.5|32501|32476|32492.5|32466|17
1713259800000|2024-04-16 09:30:00|32494|32474|32494|32474|32495.5|32475.5|32493|32473|7
1713260100000|2024-04-16 09:35:00|32494.5|32474.5|32495|32475|32495|32475|32494|32474|8
1713260400000|2024-04-16 09:40:00|32496.5|32476.5|32501.5|32481.5|32501.5|32481.5|32496.5|32476.5|12
1713260700000|2024-04-16 09:45:00|32502|32482|32499|32479|32502|32482|32499|32479|16
1713261000000|2024-04-16 09:50:00|32501.5|32481.5|32507.5|32487.5|32507.5|32487.5|32501.5|32481.5|7
1713261300000|2024-04-16 09:55:00|32509.5|32489.5|32510|32490|32510|32490|32509.5|32489.5|2
1713261600000|2024-04-16 10:00:00|32509.5|32489.5|32510|32490|32510.5|32490.5|32505.5|32485.5|7
1713261900000|2024-04-16 10:05:00|32510.5|32490.5|32510|32490|32510.5|32490.5|32509.5|32489.5|6
1713262200000|2024-04-16 10:10:00|32509.5|32489.5|32509|32489|32510|32490|32509|32489|10
1713262500000|2024-04-16 10:15:00|32509.5|32489.5|32520.5|32500.5|32524|32504|32509|32489|26
1713262800000|2024-04-16 10:20:00|32521|32501|32535.5|32500.5|32538|32515|32521|32494|36
1713263100000|2024-04-16 10:25:00|32535|32500|32534|32514|32535.5|32514.5|32529.5|32500|21
1713263400000|2024-04-16 10:30:00|32535|32515|32535|32515|32536|32516|32534.5|32514.5|9
1713263700000|2024-04-16 10:35:00|32532.5|32512.5|32533.5|32513.5|32535.5|32515.5|32532.5|32512.5|21
1713264000000|2024-04-16 10:40:00|32533|32513|32533|32513|32537|32517|32533|32500.5|18
1713264300000|2024-04-16 10:45:00|32535|32500|32527.5|32507.5|32535|32512.5|32527|32499|18
1713264600000|2024-04-16 10:50:00|32527|32507|32524|32504|32527.5|32507.5|32507|32477|24
1713264900000|2024-04-16 10:55:00|32524.5|32504.5|32511|32476|32524.5|32504.5|32510.5|32475.5|22
1713265200000|2024-04-16 11:00:00|32510|32475|32503.5|32483.5|32510|32485.5|32503|32471.5|11
1713265500000|2024-04-16 11:05:00|32503|32483|32503|32483|32503|32483|32503|32483|1
1713265800000|2024-04-16 11:10:00|32503.5|32483.5|32503|32483|32504|32484|32503|32483|4
1713266100000|2024-04-16 11:15:00|32503.5|32483.5|32499|32479|32503.5|32483.5|32498|32478|19
1713266400000|2024-04-16 11:20:00|32499.5|32479.5|32500|32480|32500|32480|32499|32479|19
1713266700000|2024-04-16 11:25:00|32501|32481|32505|32470|32507.5|32487.5|32501|32470|13
1713267000000|2024-04-16 11:30:00|32505.5|32470.5|32495.5|32475.5|32505.5|32478|32495.5|32470|19
1713267300000|2024-04-16 11:35:00|32496|32476|32496|32476|32497.5|32477.5|32495.5|32475.5|10
1713267600000|2024-04-16 11:40:00|32495.5|32475.5|32496.5|32476.5|32497|32477|32495.5|32475.5|6
1713267900000|2024-04-16 11:45:00|32493.5|32473.5|32494|32474|32494.5|32474.5|32493|32473|9
1713268200000|2024-04-16 11:50:00|32494.5|32474.5|32493.5|32473.5|32494.5|32474.5|32493|32473|8
1713268500000|2024-04-16 11:55:00|32493|32473|32491|32471|32493.5|32473.5|32487.5|32467.5|24
1713268800000|2024-04-16 12:00:00|32490.5|32470.5|32491.5|32471.5|32498.5|32471.5|32490.5|32463|21
1713269100000|2024-04-16 12:05:00|32503|32468|32495.5|32475.5|32503.5|32476|32495.5|32468|7
1713269400000|2024-04-16 12:10:00|32496|32476|32495.5|32475.5|32504|32476|32495.5|32468|25
1713269700000|2024-04-16 12:15:00|32496|32476|32507.5|32472.5|32508|32476|32496|32472|8
1713270000000|2024-04-16 12:20:00|32508|32473|32528.5|32493.5|32529|32494|32499.5|32472.5|29
1713270300000|2024-04-16 12:25:00|32528|32493|32520.5|32500.5|32532|32504.5|32520.5|32493|21
1713270600000|2024-04-16 12:30:00|32519.5|32499.5|32494.5|32474.5|32526|32499.5|32494|32469.5|32
1713270900000|2024-04-16 12:35:00|32494|32474|32491.5|32456.5|32504|32477|32480.5|32456.5|35
1713271200000|2024-04-16 12:40:00|32492|32457|32487.5|32467.5|32499.5|32470|32481.5|32456.5|30
1713271500000|2024-04-16 12:45:00|32485|32465|32496|32476|32504|32476|32484.5|32464.5|28
1713271800000|2024-04-16 12:50:00|32495.5|32475.5|32498|32478|32517|32482|32495.5|32472.5|34
1713272100000|2024-04-16 12:55:00|32497.5|32477.5|32496|32476|32497.5|32477.5|32496|32476|3
1713272400000|2024-04-16 13:00:00|32495.5|32475.5|32520|32485|32520.5|32499.5|32495.5|32468.5|49
1713272700000|2024-04-16 13:05:00|32520.5|32485.5|32517|32497|32520.5|32497|32509|32484.5|33
1713273000000|2024-04-16 13:10:00|32518|32498|32534|32496|32535|32508.5|32518|32494.5|33
1713273300000|2024-04-16 13:15:00|32533|32497|32543|32508|32543|32511|32524.5|32497|45
1713273600000|2024-04-16 13:20:00|32537.5|32517.5|32535.5|32515.5|32538|32518|32535.5|32515.5|12
1713273900000|2024-04-16 13:25:00|32537.5|32517.5|32535|32500|32538|32518|32527|32499.5|23
1713274200000|2024-04-16 13:30:00|32537|32502|32531.5|32511.5|32538|32513.5|32531.5|32501.5|26
1713274500000|2024-04-16 13:35:00|32532|32512|32516.5|32496.5|32557.5|32523|32516.5|32486.5|67
1713274800000|2024-04-16 13:40:00|32517|32497|32533.5|32513.5|32541|32513.5|32516.5|32489|32
1713275100000|2024-04-16 13:45:00|32531.5|32511.5|32535|32515|32542.5|32519.5|32527.5|32507.5|25
1713275400000|2024-04-16 13:50:00|32535.5|32515.5|32532.5|32512.5|32540|32515.5|32532|32505|32
1713275700000|2024-04-16 13:55:00|32532|32512|32535|32515|32536|32516|32532|32512|11
1713276000000|2024-04-16 14:00:00|32534.5|32514.5|32536|32516|32549|32522|32534|32513.5|27
1713276300000|2024-04-16 14:05:00|32532.5|32512.5|32527.5|32507.5|32533|32513|32527|32507|9
1713276600000|2024-04-16 14:10:00|32528|32508|32515|32495|32528|32508|32514.5|32488|26
1713276900000|2024-04-16 14:15:00|32510|32475|32506.5|32486.5|32516.5|32490|32502.5|32474.5|26
1713277200000|2024-04-16 14:20:00|32507|32487|32529|32494|32529.5|32497|32506.5|32486.5|17
1713277500000|2024-04-16 14:25:00|32528.5|32493.5|32529|32494|32538|32503|32521.5|32493.5|17
1713277800000|2024-04-16 14:30:00|32530|32495|32531|32511|32541|32514|32521|32495|23
1713278100000|2024-04-16 14:35:00|32531.5|32511.5|32531|32511|32531.5|32511.5|32530.5|32510.5|14
1713278400000|2024-04-16 14:40:00|32531.5|32511.5|32538.5|32503.5|32539|32511.5|32530|32503|10
1713278700000|2024-04-16 14:45:00|32539|32504|32521.5|32501.5|32539|32511.5|32521.5|32501.5|21
1713279000000|2024-04-16 14:50:00|32522|32502|32538.5|32503.5|32539|32504.5|32521.5|32501.5|20
1713279300000|2024-04-16 14:55:00|32539|32504|32522|32502|32539|32504|32521.5|32501.5|15
1713279600000|2024-04-16 15:00:00|32519|32499|32513.5|32478.5|32531|32505|32505.5|32478.5|40
1713279900000|2024-04-16 15:05:00|32513|32478|32517|32475|32517|32486|32505.5|32474|50
1713280200000|2024-04-16 15:10:00|32516|32476|32515|32480|32521|32485|32506.5|32471.5|24
1713280500000|2024-04-16 15:15:00|32526|32484|32498|32478|32526|32493.5|32497|32468.5|49
1713280800000|2024-04-16 15:20:00|32498.5|32478.5|32506|32471|32506.5|32478.5|32498.5|32469.5|11
1713281100000|2024-04-16 15:25:00|32505.5|32470.5|32506|32471|32506.5|32471.5|32505.5|32470.5|10
1713281400000|2024-04-16 15:30:00|32508.5|32473.5|32502.5|32482.5|32508.5|32482.5|32502|32473|6
1713281700000|2024-04-16 15:35:00|32503|32483|32504|32484|32509|32484.5|32502|32474|13
1713282000000|2024-04-16 15:40:00|32504.5|32484.5|32504|32484|32504.5|32484.5|32502.5|32482.5|21
1713282300000|2024-04-16 15:45:00|32504.5|32484.5|32504|32484|32504.5|32484.5|32504|32484|14
1713282600000|2024-04-16 15:50:00|32504.5|32484.5|32500|32480|32507.5|32484.5|32499.5|32472.5|10
1713282900000|2024-04-16 15:55:00|32498.5|32478.5|32500|32480|32505|32485|32498.5|32478.5|16
1713283200000|2024-04-16 16:00:00|32499.5|32479.5|32506|32486|32506|32486|32499.5|32479.5|15
1713283500000|2024-04-16 16:05:00|32505.5|32485.5|32497.5|32477.5|32505.5|32485.5|32497.5|32477.5|14
1713283800000|2024-04-16 16:10:00|32499|32479|32503|32483|32506.5|32483.5|32497|32469.5|17
1713284100000|2024-04-16 16:15:00|32503.5|32483.5|32503.5|32483.5|32503.5|32483.5|32503|32483|15
1713284400000|2024-04-16 16:20:00|32503|32483|32502.5|32482.5|32503.5|32483.5|32502.5|32482.5|8
1713284700000|2024-04-16 16:25:00|32503|32483|32500.5|32480.5|32503|32483|32495.5|32475.5|22
1713285000000|2024-04-16 16:30:00|32503.5|32483.5|32506.5|32486.5|32511|32486.5|32503|32475.5|21
1713285300000|2024-04-16 16:35:00|32507|32487|32521|32501|32521|32501|32506.5|32486.5|12
1713285600000|2024-04-16 16:40:00|32520.5|32500.5|32521|32501|32521|32501|32520.5|32500.5|8
1713285900000|2024-04-16 16:45:00|32520.5|32500.5|32498.5|32478.5|32520.5|32500.5|32489|32469|38
1713286200000|2024-04-16 16:50:00|32498|32478|32505|32470|32506|32478.5|32498|32469.5|12
1713286500000|2024-04-16 16:55:00|32504.5|32469.5|32508.5|32473.5|32508.5|32484|32500.5|32469.5|32
1713286800000|2024-04-16 17:00:00|32508|32473|32493.5|32473.5|32510|32485|32493|32472.5|24
1713287100000|2024-04-16 17:05:00|32493|32473|32490|32470|32493.5|32473.5|32490|32470|3
1713287400000|2024-04-16 17:10:00|32488.5|32468.5|32488.5|32468.5|32488.5|32468.5|32487|32467|6
1713287700000|2024-04-16 17:15:00|32500.5|32465.5|32494|32474|32506|32478.5|32490.5|32465.5|62
1713288000000|2024-04-16 17:20:00|32494.5|32474.5|32494|32474|32494.5|32474.5|32493.5|32473.5|6
1713288300000|2024-04-16 17:25:00|32494.5|32474.5|32496.5|32476.5|32502|32477|32493.5|32466.5|39
1713288600000|2024-04-16 17:30:00|32498.5|32478.5|32527.5|32507.5|32531.5|32511.5|32498.5|32473|55
1713288900000|2024-04-16 17:35:00|32520|32500|32522|32502|32522|32502|32518|32498|24
1713289200000|2024-04-16 17:40:00|32521.5|32501.5|32527|32492|32530|32502|32514.5|32491|31
1713289500000|2024-04-16 17:45:00|32526.5|32491.5|32531.5|32496.5|32532|32497|32526|32491|44
1713289800000|2024-04-16 17:50:00|32532|32497|32533.5|32498.5|32533.5|32498.5|32531.5|32496.5|16
1713290100000|2024-04-16 17:55:00|32533|32498|32535.5|32500.5|32536|32501|32533|32498|8
1713290400000|2024-04-16 18:00:00|32536|32501|32525|32505|32538.5|32505|32524.5|32498|18
1713290700000|2024-04-16 18:05:00|32525.5|32505.5|32492.5|32472.5|32526.5|32505.5|32492.5|32469|42
1713291000000|2024-04-16 18:10:00|32493|32473|32496.5|32476.5|32502|32477|32488|32462|26
1713291300000|2024-04-16 18:15:00|32497|32477|32510|32475|32510.5|32482|32497|32472|27
1713291600000|2024-04-16 18:20:00|32510.5|32475.5|32512|32477|32512|32477|32509.5|32474.5|10
1713291900000|2024-04-16 18:25:00|32512.5|32477.5|32516.5|32496.5|32524|32497|32511|32476.5|34
1713292200000|2024-04-16 18:30:00|32517|32497|32516.5|32481.5|32524.5|32497|32516.5|32481.5|26
1713292500000|2024-04-16 18:35:00|32517|32482|32507|32487|32517|32489.5|32506.5|32482|9
1713292800000|2024-04-16 18:40:00|32506.5|32486.5|32510.5|32490.5|32510.5|32490.5|32506.5|32486.5|12
1713293100000|2024-04-16 18:45:00|32510|32490|32510.5|32490.5|32510.5|32490.5|32510|32490|6
1713293400000|2024-04-16 18:50:00|32511|32491|32507|32487|32518|32491|32506.5|32482.5|10
1713293700000|2024-04-16 18:55:00|32506.5|32486.5|32502.5|32482.5|32507|32487|32499|32471.5|12
1713294000000|2024-04-16 19:00:00|32502|32482|32503.5|32483.5|32503.5|32483.5|32502|32482|13
1713294300000|2024-04-16 19:05:00|32503|32483|32511|32476|32511|32483.5|32503|32475.5|6
1713294600000|2024-04-16 19:10:00|32510.5|32475.5|32506|32486|32511|32486|32505.5|32475.5|10
1713294900000|2024-04-16 19:15:00|32509.5|32489.5|32509|32489|32509.5|32489.5|32509|32489|6
1713295200000|2024-04-16 19:20:00|32509.5|32489.5|32509|32489|32509.5|32489.5|32509|32489|2
1713295500000|2024-04-16 19:25:00|32511|32491|32510|32490|32524.5|32494.5|32510|32482.5|12
1713295800000|2024-04-16 19:30:00|32505|32485|32512|32492|32519.5|32492|32505|32478.5|16
1713296100000|2024-04-16 19:35:00|32511.5|32491.5|32514.5|32494.5|32514.5|32494.5|32511.5|32491.5|7
1713296400000|2024-04-16 19:40:00|32514|32494|32520|32500|32533.5|32500|32514|32491.5|8
1713296700000|2024-04-16 19:45:00|32516.5|32496.5|32513.5|32493.5|32516.5|32496.5|32512.5|32492.5|6
1713297000000|2024-04-16 19:50:00|32514|32479|32507|32487|32514|32487|32503|32479|11
1713297300000|2024-04-16 19:55:00|32506.5|32486.5|32507|32487|32507|32487|32506.5|32486.5|4
1713315600000|2024-04-17 01:00:00|32532|32490|32481.5|32446.5|32532|32490|32478.5|32436.5|18
1713315900000|2024-04-17 01:05:00|32481|32442|32496|32461|32500|32472.5|32477.5|32442|54
1713316200000|2024-04-17 01:10:00|32492.5|32457.5|32517.5|32482.5|32517.5|32484.5|32492|32457|33
1713316500000|2024-04-17 01:15:00|32517|32482|32491|32471|32518|32490|32491|32469|53
1713316800000|2024-04-17 01:20:00|32490.5|32470.5|32450|32415|32491|32471|32443.5|32414|101
1713317100000|2024-04-17 01:25:00|32454.5|32419.5|32455|32435|32467|32442|32447|32419|72
1713317400000|2024-04-17 01:30:00|32452|32432|32461.5|32441.5|32467.5|32447.5|32446|32426|66
1713317700000|2024-04-17 01:35:00|32462|32442|32476.5|32456.5|32484|32464|32461.5|32441.5|27
1713318000000|2024-04-17 01:40:00|32483.5|32463.5|32492.5|32472.5|32508|32477|32483|32463|47
1713318300000|2024-04-17 01:45:00|32492|32472|32490|32470|32492.5|32472.5|32489|32469|9
1713318600000|2024-04-17 01:50:00|32487.5|32467.5|32457.5|32437.5|32489|32467.5|32457.5|32427.5|40
1713318900000|2024-04-17 01:55:00|32456|32436|32459|32439|32459|32439|32452.5|32432.5|50
1713319200000|2024-04-17 02:00:00|32459.5|32439.5|32459.5|32439.5|32459.5|32439.5|32459|32439|71
1713319500000|2024-04-17 02:05:00|32459|32439|32460|32440|32461|32440|32455.5|32426|20
1713319800000|2024-04-17 02:10:00|32460.5|32440.5|32441.5|32421.5|32460.5|32440.5|32441.5|32421.5|28
1713320100000|2024-04-17 02:15:00|32441|32421|32446|32426|32448|32428|32439|32419|49
1713320400000|2024-04-17 02:20:00|32446.5|32426.5|32438|32418|32446.5|32426.5|32438|32418|16
1713320700000|2024-04-17 02:25:00|32426|32406|32393|32373|32434|32406|32392|32372|81
1713321000000|2024-04-17 02:30:00|32393.5|32373.5|32411.5|32391.5|32421|32394|32388.5|32357.5|45
1713321300000|2024-04-17 02:35:00|32412|32392|32429|32409|32429|32409|32408|32388|39
1713321600000|2024-04-17 02:40:00|32429.5|32409.5|32430|32410|32431|32411|32428|32408|12
1713321900000|2024-04-17 02:45:00|32429.5|32409.5|32445.5|32425.5|32447|32427|32429|32409|24
1713322200000|2024-04-17 02:50:00|32446|32426|32451|32431|32452.5|32432.5|32445.5|32425.5|18
1713322500000|2024-04-17 02:55:00|32450.5|32430.5|32445|32425|32450.5|32430.5|32445|32425|16
1713322800000|2024-04-17 03:00:00|32442|32422|32442.5|32422.5|32442.5|32422.5|32442|32422|6
1713323100000|2024-04-17 03:05:00|32442|32422|32441|32421|32443|32423|32440.5|32420.5|22
1713323400000|2024-04-17 03:10:00|32440.5|32420.5|32435.5|32415.5|32441|32421|32429|32402|30
1713323700000|2024-04-17 03:15:00|32436|32416|32433.5|32413.5|32436|32416|32431|32398|25
1713324000000|2024-04-17 03:20:00|32435|32415|32435|32415|32436.5|32416.5|32429|32409|19
1713324300000|2024-04-17 03:25:00|32435.5|32415.5|32439|32419|32439|32419|32433.5|32413.5|22
1713324600000|2024-04-17 03:30:00|32439.5|32419.5|32442.5|32422.5|32442.5|32422.5|32437.5|32417.5|23
1713324900000|2024-04-17 03:35:00|32440.5|32420.5|32441|32421|32442|32422|32440.5|32420.5|8
1713325200000|2024-04-17 03:40:00|32440.5|32420.5|32440.5|32420.5|32441|32421|32440.5|32420.5|5
1713325500000|2024-04-17 03:45:00|32441|32421|32436.5|32416.5|32441|32421|32436.5|32416.5|8
1713325800000|2024-04-17 03:50:00|32437.5|32417.5|32438.5|32418.5|32438.5|32418.5|32436.5|32416.5|12
1713326100000|2024-04-17 03:55:00|32439|32419|32438.5|32418.5|32441|32421|32438|32418|17
1713326400000|2024-04-17 04:00:00|32438|32418|32430|32410|32438|32418|32429|32409|13
1713326700000|2024-04-17 04:05:00|32430.5|32410.5|32427|32407|32431|32411|32426.5|32406.5|21
1713327000000|2024-04-17 04:10:00|32428|32408|32421.5|32401.5|32428|32408|32419.5|32391|11
1713327300000|2024-04-17 04:15:00|32424|32404|32426.5|32406.5|32426.5|32406.5|32424|32404|6
1713327600000|2024-04-17 04:20:00|32427|32407|32421|32401|32427|32407|32419.5|32399.5|14
1713327900000|2024-04-17 04:25:00|32422.5|32402.5|32424|32404|32424|32404|32421|32401|9
1713328200000|2024-04-17 04:30:00|32427.5|32407.5|32424|32404|32428|32408|32421.5|32401.5|35
1713328500000|2024-04-17 04:35:00|32425.5|32405.5|32430.5|32410.5|32432|32412|32425.5|32405.5|14
1713328800000|2024-04-17 04:40:00|32431|32411|32432.5|32412.5|32433|32413|32428|32408|14
1713329100000|2024-04-17 04:45:00|32433|32413|32436.5|32416.5|32436.5|32416.5|32433|32413|16
1713329400000|2024-04-17 04:50:00|32435|32415|32433|32413|32435|32415|32432.5|32412.5|7
1713329700000|2024-04-17 04:55:00|32432.5|32412.5|32433|32413|32433.5|32413.5|32432|32412|10
1713330000000|2024-04-17 05:00:00|32433.5|32413.5|32437.5|32417.5|32438.5|32418.5|32433.5|32413.5|26
1713330300000|2024-04-17 05:05:00|32437|32417|32437.5|32417.5|32438.5|32418.5|32436.5|32416.5|15
1713330600000|2024-04-17 05:10:00|32439.5|32419.5|32439.5|32419.5|32439.5|32419.5|32439|32419|13
1713330900000|2024-04-17 05:15:00|32439|32419|32442.5|32422.5|32442.5|32422.5|32438.5|32418.5|10
1713331800000|2024-04-17 05:30:00|32443|32423|32445|32425|32447|32427|32442.5|32422.5|22
1713332100000|2024-04-17 05:35:00|32445.5|32425.5|32452.5|32432.5|32453|32433|32445.5|32425.5|13
1713332400000|2024-04-17 05:40:00|32451.5|32431.5|32453.5|32433.5|32455|32435|32451.5|32431.5|13
1713332700000|2024-04-17 05:45:00|32453|32433|32450|32430|32454|32433.5|32447.5|32417.5|20
1713333000000|2024-04-17 05:50:00|32449.5|32429.5|32440.5|32420.5|32449.5|32429.5|32439.5|32414.5|22
1713333300000|2024-04-17 05:55:00|32441|32421|32441|32421|32446.5|32426.5|32436.5|32416.5|48
1713333600000|2024-04-17 06:00:00|32439|32419|32438.5|32418.5|32443|32423|32433.5|32413.5|41
1713333900000|2024-04-17 06:05:00|32436|32416|32431|32411|32436|32416|32430.5|32410.5|20
1713334200000|2024-04-17 06:10:00|32431.5|32411.5|32427.5|32407.5|32436|32416|32427.5|32407.5|24
1713334500000|2024-04-17 06:15:00|32427|32407|32431.5|32411.5|32433.5|32413.5|32425|32405|23
1713334800000|2024-04-17 06:20:00|32431|32411|32431.5|32411.5|32431.5|32411.5|32427.5|32407.5|19
1713335100000|2024-04-17 06:25:00|32430.5|32410.5|32438.5|32418.5|32439.5|32419.5|32427.5|32407.5|29
1713335400000|2024-04-17 06:30:00|32440|32420|32441|32421|32447.5|32427.5|32438|32418|38
1713335700000|2024-04-17 06:35:00|32440.5|32420.5|32445|32425|32450|32427.5|32437|32415|23
1713336000000|2024-04-17 06:40:00|32444.5|32424.5|32441|32421|32444.5|32424.5|32440|32420|22
1713336300000|2024-04-17 06:45:00|32440|32420|32432.5|32412.5|32440|32420|32431.5|32411.5|61
1713336600000|2024-04-17 06:50:00|32433.5|32413.5|32416.5|32396.5|32433.5|32413.5|32408|32385|82
1713336900000|2024-04-17 06:55:00|32417|32397|32422.5|32402.5|32423.5|32403.5|32412.5|32386.5|54
1713337200000|2024-04-17 07:00:00|32423.5|32403.5|32427|32407|32431|32410.5|32422.5|32396|28
1713337500000|2024-04-17 07:05:00|32426.5|32406.5|32424.5|32404.5|32428.5|32408.5|32415|32395|67
1713337800000|2024-04-17 07:10:00|32426|32406|32423.5|32403.5|32429|32409|32422.5|32402.5|24
1713338100000|2024-04-17 07:15:00|32423|32403|32428.5|32408.5|32432.5|32412.5|32422.5|32402.5|32
1713338400000|2024-04-17 07:20:00|32429|32409|32431|32411|32431|32411|32428|32408|14
1713338700000|2024-04-17 07:25:00|32430.5|32410.5|32430|32410|32431.5|32411.5|32430|32410|21
1713339000000|2024-04-17 07:30:00|32429.5|32409.5|32430|32410|32430.5|32410.5|32429.5|32409.5|6
1713339300000|2024-04-17 07:35:00|32432.5|32412.5|32434.5|32414.5|32434.5|32414.5|32432.5|32412.5|20
1713339600000|2024-04-17 07:40:00|32434|32414|32438.5|32418.5|32438.5|32418.5|32433|32413|17
1713339900000|2024-04-17 07:45:00|32441|32421|32437|32417|32441.5|32421.5|32436.5|32416.5|17
1713340200000|2024-04-17 07:50:00|32436.5|32416.5|32435|32415|32436.5|32416.5|32432.5|32412.5|16
1713340500000|2024-04-17 07:55:00|32434.5|32414.5|32432.5|32412.5|32437|32417|32432.5|32412.5|13
1713340800000|2024-04-17 08:00:00|32433|32413|32432.5|32412.5|32433.5|32413.5|32432.5|32412.5|4
1713341400000|2024-04-17 08:10:00|32432|32412|32426.5|32406.5|32432.5|32412.5|32426.5|32406.5|9
1713341700000|2024-04-17 08:15:00|32425|32405|32416.5|32396.5|32425.5|32405.5|32416.5|32396.5|26
1713342000000|2024-04-17 08:20:00|32414|32394|32401|32381|32414.5|32394.5|32400.5|32380.5|39
1713342300000|2024-04-17 08:25:00|32400.5|32380.5|32398.5|32378.5|32402|32382|32398|32378|14
1713342600000|2024-04-17 08:30:00|32398|32378|32395|32375|32403.5|32380.5|32394|32368|54
1713342900000|2024-04-17 08:35:00|32394.5|32374.5|32398|32363|32400.5|32374.5|32392.5|32363|21
1713343200000|2024-04-17 08:40:00|32398.5|32363.5|32400|32365|32400.5|32370.5|32390.5|32363|16
1713343500000|2024-04-17 08:45:00|32400.5|32365.5|32398|32363|32400.5|32365.5|32398|32363|10
1713343800000|2024-04-17 08:50:00|32398.5|32363.5|32397.5|32377.5|32405.5|32378|32390.5|32363|39
1713344100000|2024-04-17 08:55:00|32397|32377|32397.5|32377.5|32406|32378.5|32397|32371|8
1713344400000|2024-04-17 09:00:00|32398.5|32378.5|32420.5|32385.5|32434.5|32414.5|32398|32378|102
1713344700000|2024-04-17 09:05:00|32418.5|32383.5|32402.5|32382.5|32420.5|32391|32402.5|32374.5|60
1713345000000|2024-04-17 09:10:00|32403|32383|32397.5|32377.5|32410|32385|32396|32369|29
1713345300000|2024-04-17 09:15:00|32397|32377|32405|32370|32406.5|32377.5|32397|32369.5|16
1713345600000|2024-04-17 09:20:00|32405.5|32370.5|32397.5|32377.5|32405.5|32378|32397|32370|14
1713345900000|2024-04-17 09:25:00|32410|32375|32410|32375|32410|32380|32396.5|32375|13
1713346200000|2024-04-17 09:30:00|32406|32371|32401.5|32381.5|32406|32383.5|32397|32371|13
1713346500000|2024-04-17 09:35:00|32402|32382|32409.5|32374.5|32409.5|32382|32400.5|32374|21
1713346800000|2024-04-17 09:40:00|32409|32374|32409.5|32374.5|32409.5|32374.5|32409|32374|16
1713347100000|2024-04-17 09:45:00|32409|32374|32409|32374|32409.5|32374.5|32407.5|32372.5|23
1713347400000|2024-04-17 09:50:00|32408|32373|32401|32381|32408|32382|32400.5|32373|6
1713347700000|2024-04-17 09:55:00|32400.5|32380.5|32401|32381|32401|32381|32400.5|32380.5|6
1713348000000|2024-04-17 10:00:00|32400.5|32380.5|32404|32384|32404|32384|32400.5|32380.5|32
1713348300000|2024-04-17 10:05:00|32404.5|32384.5|32408|32388|32408|32388|32404.5|32384.5|21
1713348600000|2024-04-17 10:10:00|32408.5|32388.5|32410.5|32390.5|32413.5|32393.5|32407.5|32387.5|22
1713348900000|2024-04-17 10:15:00|32411.5|32391.5|32412.5|32392.5|32412.5|32392.5|32411.5|32391.5|5
1713349200000|2024-04-17 10:20:00|32413|32393|32415|32395|32415|32395|32411.5|32391.5|11
1713349500000|2024-04-17 10:25:00|32415.5|32395.5|32415|32395|32415.5|32395.5|32414.5|32394.5|4
1713350100000|2024-04-17 10:35:00|32414.5|32394.5|32415|32395|32415|32395|32414.5|32394.5|2
1713350400000|2024-04-17 10:40:00|32414.5|32394.5|32425|32390|32425|32396|32414.5|32390|5
1713350700000|2024-04-17 10:45:00|32426.5|32391.5|32417.5|32397.5|32427|32397.5|32417|32391.5|12
1713351300000|2024-04-17 10:55:00|32425|32390|32425|32390|32425.5|32390.5|32424.5|32389.5|23
1713351600000|2024-04-17 11:00:00|32424.5|32389.5|32421.5|32386.5|32424.5|32389.5|32421.5|32386.5|36
1713351900000|2024-04-17 11:05:00|32422|32387|32412|32392|32422|32392|32408|32386.5|21
1713352200000|2024-04-17 11:10:00|32416|32396|32416|32396|32416|32396|32415.5|32395.5|9
1713352500000|2024-04-17 11:15:00|32414|32394|32424|32389|32424.5|32397|32414|32389|16
1713352800000|2024-04-17 11:20:00|32424.5|32389.5|32416.5|32396.5|32425.5|32397|32416.5|32388.5|29
1713353100000|2024-04-17 11:25:00|32417|32397|32417.5|32397.5|32418|32398|32416.5|32396.5|9
1713353400000|2024-04-17 11:30:00|32418|32398|32420|32400|32434|32406|32417.5|32397.5|37
1713353700000|2024-04-17 11:35:00|32425|32405|32424|32404|32426.5|32406.5|32424|32404|7
1713354000000|2024-04-17 11:40:00|32424.5|32404.5|32426|32406|32426|32406|32424|32404|15
1713354300000|2024-04-17 11:45:00|32427|32407|32426.5|32406.5|32427.5|32407.5|32426.5|32406.5|10
1713354600000|2024-04-17 11:50:00|32427|32407|32427.5|32407.5|32427.5|32407.5|32426.5|32406.5|4
1713354900000|2024-04-17 11:55:00|32427|32407|32427.5|32407.5|32427.5|32407.5|32427|32407|6
1713355200000|2024-04-17 12:00:00|32428|32408|32426.5|32406.5|32428|32408|32424|32404|13
1713355500000|2024-04-17 12:05:00|32427|32407|32426|32406|32427|32407|32426|32406|12
1713355800000|2024-04-17 12:10:00|32425.5|32405.5|32429|32409|32429|32409|32424|32404|12
1713356100000|2024-04-17 12:15:00|32429.5|32409.5|32422.5|32402.5|32433.5|32412.5|32422.5|32398.5|17
1713356400000|2024-04-17 12:20:00|32425|32405|32427.5|32407.5|32427.5|32407.5|32425|32405|2
1713356700000|2024-04-17 12:25:00|32425|32405|32431.5|32411.5|32432.5|32411.5|32425|32397.5|11
1713357000000|2024-04-17 12:30:00|32429.5|32409.5|32429|32409|32429.5|32409.5|32429|32409|12
1713357300000|2024-04-17 12:35:00|32429.5|32409.5|32429|32409|32429.5|32409.5|32429|32409|2
1713357600000|2024-04-17 12:40:00|32431|32411|32429.5|32409.5|32432|32412|32429|32409|7
1713357900000|2024-04-17 12:45:00|32429|32409|32425|32405|32430|32409.5|32424|32395|18
1713358200000|2024-04-17 12:50:00|32425.5|32405.5|32424|32404|32425.5|32405.5|32424|32404|7
1713358500000|2024-04-17 12:55:00|32422|32402|32421.5|32401.5|32422|32402|32419|32399|14
1713358800000|2024-04-17 13:00:00|32421|32401|32415|32395|32422|32402|32415|32395|11
1713359100000|2024-04-17 13:05:00|32415.5|32395.5|32416|32396|32423|32396|32410.5|32386.5|30
1713359400000|2024-04-17 13:10:00|32415|32395|32412.5|32392.5|32419.5|32399.5|32401|32381|35
1713359700000|2024-04-17 13:15:00|32410|32390|32415.5|32395.5|32424|32395.5|32410|32383|21
1713360000000|2024-04-17 13:20:00|32416.5|32396.5|32410|32390|32420|32397|32410|32384.5|20
1713360300000|2024-04-17 13:25:00|32409.5|32389.5|32401|32381|32411|32389.5|32400.5|32374|14
1713360600000|2024-04-17 13:30:00|32400.5|32380.5|32401|32381|32408.5|32381|32400.5|32373.5|23
1713360900000|2024-04-17 13:35:00|32400.5|32380.5|32421|32386|32421|32391|32400.5|32368|53
1713361200000|2024-04-17 13:40:00|32421.5|32386.5|32428|32408|32456|32414|32413|32386|28
1713361500000|2024-04-17 13:45:00|32427.5|32407.5|32433.5|32398.5|32433.5|32408|32422.5|32398.5|7
1713361800000|2024-04-17 13:50:00|32433|32398|32432|32397|32433.5|32401|32421|32396.5|10
1713362100000|2024-04-17 13:55:00|32433|32398|32430|32395|32447|32410|32422|32394.5|22
1713362400000|2024-04-17 14:00:00|32430.5|32395.5|32430|32410|32435.5|32411|32427.5|32395|23
1713362700000|2024-04-17 14:05:00|32461.5|32419.5|32440|32405|32462|32420|32430|32404.5|17
1713363000000|2024-04-17 14:10:00|32439.5|32404.5|32430|32410|32440.5|32410.5|32429.5|32404.5|23
1713363300000|2024-04-17 14:15:00|32440|32405|32432.5|32412.5|32440.5|32413|32429.5|32405|17
1713363600000|2024-04-17 14:20:00|32433|32413|32429|32409|32436|32416|32428.5|32408.5|18
1713363900000|2024-04-17 14:25:00|32428.5|32408.5|32417.5|32397.5|32429|32409|32415.5|32388.5|15
1713364200000|2024-04-17 14:30:00|32419|32399|32427|32407|32427|32407|32419|32399|24
1713364500000|2024-04-17 14:35:00|32426.5|32406.5|32430|32410|32437|32410|32426.5|32401.5|25
1713364800000|2024-04-17 14:40:00|32430.5|32410.5|32430|32410|32430.5|32410.5|32429.5|32409.5|6
1713365100000|2024-04-17 14:45:00|32428.5|32408.5|32422.5|32402.5|32428.5|32408.5|32422|32402|12
1713365400000|2024-04-17 14:50:00|32420|32400|32437.5|32417.5|32445|32418|32419|32399|21
1713365700000|2024-04-17 14:55:00|32445|32410|32437|32417|32445.5|32417|32434|32409.5|9
1713366000000|2024-04-17 15:00:00|32443.5|32408.5|32440|32405|32443.5|32412.5|32432|32404.5|10
1713366300000|2024-04-17 15:05:00|32439.5|32404.5|32428.5|32408.5|32439.5|32410|32428|32404.5|6
1713366600000|2024-04-17 15:10:00|32428|32408|32428.5|32408.5|32428.5|32408.5|32428|32408|8
1713366900000|2024-04-17 15:15:00|32430|32410|32435|32415|32435.5|32415.5|32429.5|32409.5|6
1713367200000|2024-04-17 15:20:00|32434.5|32414.5|32432.5|32412.5|32434.5|32414.5|32430|32410|9
1713367500000|2024-04-17 15:25:00|32435|32415|32437|32417|32437.5|32417.5|32434.5|32414.5|9
1713367800000|2024-04-17 15:30:00|32435|32415|32435|32415|32435|32415|32435|32415|1
1713368100000|2024-04-17 15:35:00|32435.5|32415.5|32436.5|32416.5|32437|32417|32435|32415|15
1713368400000|2024-04-17 15:40:00|32435|32415|32432|32412|32435|32415|32431.5|32411.5|7
1713368700000|2024-04-17 15:45:00|32431.5|32411.5|32431.5|32411.5|32431.5|32411.5|32429|32409|4
1713369000000|2024-04-17 15:50:00|32432.5|32412.5|32432|32412|32433.5|32413.5|32432|32412|4
1713369300000|2024-04-17 15:55:00|32433.5|32413.5|32433.5|32413.5|32433.5|32413.5|32433|32413|5
1713369600000|2024-04-17 16:00:00|32433|32413|32434|32414|32434.5|32414.5|32433|32413|9
1713369900000|2024-04-17 16:05:00|32434.5|32414.5|32434|32414|32442|32415|32434|32406.5|25
1713370200000|2024-04-17 16:10:00|32434.5|32414.5|32435|32415|32435|32415|32433|32413|13
1713370500000|2024-04-17 16:15:00|32438|32418|32433.5|32413.5|32438|32418|32433.5|32413.5|3
1713370800000|2024-04-17 16:20:00|32433|32413|32433.5|32413.5|32444.5|32413.5|32433|32409|16
1713371100000|2024-04-17 16:25:00|32433|32413|32437.5|32402.5|32439|32413|32430.5|32402|38
1713371400000|2024-04-17 16:30:00|32437|32402|32437.5|32402.5|32437.5|32402.5|32437|32402|2
1713371700000|2024-04-17 16:35:00|32438|32403|32436.5|32401.5|32438|32403|32436.5|32401.5|15
1713372000000|2024-04-17 16:40:00|32437|32402|32429.5|32394.5|32437|32402|32426.5|32391.5|44
1713372300000|2024-04-17 16:45:00|32429|32394|32409|32389|32429|32394|32408.5|32388.5|10
1713372600000|2024-04-17 16:50:00|32408.5|32388.5|32411.5|32391.5|32420|32391.5|32408.5|32383.5|42
1713372900000|2024-04-17 16:55:00|32411|32391|32418.5|32383.5|32424.5|32391.5|32411|32383.5|17
1713373200000|2024-04-17 17:00:00|32425|32390|32406.5|32386.5|32430|32395|32406|32379|23
1713373500000|2024-04-17 17:05:00|32406|32386|32394|32374|32414.5|32386.5|32393|32359.5|40
1713373800000|2024-04-17 17:10:00|32393.5|32373.5|32404|32369|32404|32373.5|32393.5|32366.5|27
1713374100000|2024-04-17 17:15:00|32401.5|32381.5|32406|32386|32418|32388|32401.5|32378|24
1713374400000|2024-04-17 17:20:00|32405.5|32385.5|32403|32383|32411.5|32386|32403|32376.5|10
1713374700000|2024-04-17 17:25:00|32403.5|32383.5|32395|32360|32406|32383.5|32394.5|32359.5|28
1713375000000|2024-04-17 17:30:00|32395.5|32360.5|32395|32360|32395.5|32360.5|32394.5|32359.5|8
1713375300000|2024-04-17 17:35:00|32395.5|32360.5|32388.5|32368.5|32395.5|32368.5|32388|32359.5|19
1713375600000|2024-04-17 17:40:00|32388|32368|32389.5|32369.5|32392|32372|32388|32368|16
1713375900000|2024-04-17 17:45:00|32389|32369|32389|32369|32389.5|32369.5|32388.5|32368.5|7
1713376200000|2024-04-17 17:50:00|32389.5|32369.5|32375|32355|32396.5|32369.5|32373|32347.5|33
1713376500000|2024-04-17 17:55:00|32374.5|32354.5|32384|32342|32384|32355|32369|32331|12
1713376800000|2024-04-17 18:00:00|32389|32347|32384.5|32349.5|32394|32356|32378.5|32342.5|23
1713377100000|2024-04-17 18:05:00|32384|32349|32372.5|32337.5|32384|32349|32372.5|32337.5|8
1713377400000|2024-04-17 18:10:00|32373|32338|32370.5|32350.5|32385|32350.5|32365|32338|31
1713377700000|2024-04-17 18:15:00|32370|32350|32365|32345|32380|32350|32353.5|32322.5|29
1713378000000|2024-04-17 18:20:00|32362.5|32342.5|32382.5|32347.5|32387|32352|32361.5|32330.5|47
1713378300000|2024-04-17 18:25:00|32383|32348|32391.5|32356.5|32392|32357|32382.5|32347.5|17
1713378600000|2024-04-17 18:30:00|32392|32357|32391.5|32356.5|32392|32357|32377|32342|11
1713378900000|2024-04-17 18:35:00|32391|32356|32387.5|32352.5|32391|32356|32386|32351|13
1713379200000|2024-04-17 18:40:00|32388|32353|32362.5|32342.5|32390|32355|32362|32328|29
1713379500000|2024-04-17 18:45:00|32367|32332|32366|32331|32369.5|32334.5|32365.5|32330.5|14
1713379800000|2024-04-17 18:50:00|32361.5|32341.5|32367.5|32347.5|32370|32348|32361.5|32331.5|20
1713380100000|2024-04-17 18:55:00|32368|32348|32366|32331|32368.5|32348.5|32365.5|32330.5|11
1713380400000|2024-04-17 19:00:00|32365.5|32330.5|32380|32345|32380|32345|32358|32330.5|20
1713380700000|2024-04-17 19:05:00|32383|32346|32396|32354|32397|32355|32381.5|32346|20
1713381000000|2024-04-17 19:10:00|32397.5|32355.5|32397.5|32355.5|32398|32356|32397.5|32355.5|5
1713381300000|2024-04-17 19:15:00|32398|32356|32390|32355|32398|32359|32389|32354|42
1713381600000|2024-04-17 19:20:00|32395|32360|32376.5|32356.5|32395.5|32360.5|32371.5|32346|24
1713381900000|2024-04-17 19:25:00|32377|32357|32377|32357|32377|32357|32377|32357|1
1713382200000|2024-04-17 19:30:00|32375|32340|32365.5|32345.5|32375.5|32352|32365.5|32338|19
1713382500000|2024-04-17 19:35:00|32367.5|32332.5|32374|32339|32374.5|32346.5|32365|32332.5|5
1713382800000|2024-04-17 19:40:00|32374.5|32339.5|32376.5|32341.5|32376.5|32341.5|32374|32339|3
1713383100000|2024-04-17 19:45:00|32377|32342|32375|32340|32382.5|32347.5|32374.5|32339.5|12
1713383400000|2024-04-17 19:50:00|32374.5|32339.5|32380|32343|32381|32343|32368.5|32333.5|24
1713383700000|2024-04-17 19:55:00|32375.5|32340.5|32371.5|32336.5|32381|32346|32371|32336|12
1713402000000|2024-04-18 01:00:00|32382.5|32340.5|32357|32337|32382.5|32340.5|32357|32329|7
1713402300000|2024-04-18 01:05:00|32356.5|32336.5|32370|32335|32382|32348.5|32356|32326.5|35
1713402600000|2024-04-18 01:10:00|32369.5|32334.5|32364.5|32344.5|32370|32345|32358|32334.5|29
1713402900000|2024-04-18 01:15:00|32365|32345|32384.5|32364.5|32392.5|32365|32365|32341.5|81
1713403200000|2024-04-18 01:20:00|32384|32364|32379.5|32359.5|32391.5|32364.5|32379|32356.5|23
1713403500000|2024-04-18 01:25:00|32379|32359|32378.5|32358.5|32385.5|32365.5|32378.5|32358.5|24
1713403800000|2024-04-18 01:30:00|32380|32360|32397|32377|32397|32377|32369|32349|93
1713404100000|2024-04-18 01:35:00|32396.5|32376.5|32396|32376|32397|32377|32395.5|32375.5|23
1713404400000|2024-04-18 01:40:00|32396.5|32376.5|32386.5|32366.5|32397|32377|32384.5|32364.5|27
1713404700000|2024-04-18 01:45:00|32387|32367|32377.5|32357.5|32393.5|32373.5|32376.5|32356.5|35
1713405000000|2024-04-18 01:50:00|32377|32357|32371|32351|32377|32357|32361|32341|48
1713405300000|2024-04-18 01:55:00|32370|32350|32360|32340|32370.5|32350.5|32360|32330.5|31
1713405600000|2024-04-18 02:00:00|32359.5|32339.5|32347.5|32312.5|32361|32340.5|32338.5|32303.5|30
1713405900000|2024-04-18 02:05:00|32348|32313|32314.5|32294.5|32348.5|32321|32313.5|32287.5|82
1713406200000|2024-04-18 02:10:00|32313.5|32293.5|32306.5|32286.5|32340.5|32310|32304|32274|103
1713406500000|2024-04-18 02:15:00|32307|32287|32303|32268|32312.5|32287|32294.5|32264.5|62
1713406800000|2024-04-18 02:20:00|32303.5|32268.5|32302.5|32282.5|32320|32285|32300.5|32268|67
1713407100000|2024-04-18 02:25:00|32309.5|32274.5|32303|32283|32319.5|32290.5|32303|32274.5|34
1713407400000|2024-04-18 02:30:00|32302.5|32282.5|32313.5|32293.5|32314|32294|32302.5|32282.5|32
1713407700000|2024-04-18 02:35:00|32313|32293|32313|32278|32315|32295|32304|32277.5|41
1713408000000|2024-04-18 02:40:00|32313.5|32278.5|32307.5|32272.5|32313.5|32282.5|32300|32266.5|33
1713408300000|2024-04-18 02:45:00|32308|32273|32294.5|32274.5|32312|32282|32294|32273|33
1713408600000|2024-04-18 02:50:00|32286.5|32266.5|32275|32255|32290|32270|32273|32247|46
1713408900000|2024-04-18 02:55:00|32275.5|32255.5|32279|32259|32281|32261|32275.5|32255.5|17
1713409200000|2024-04-18 03:00:00|32279.5|32259.5|32279|32259|32279.5|32259.5|32278.5|32258.5|4
1713409500000|2024-04-18 03:05:00|32279.5|32259.5|32281|32261|32294.5|32268.5|32279|32259|27
1713409800000|2024-04-18 03:10:00|32280|32260|32294.5|32274.5|32295.5|32275.5|32280|32260|34
1713410100000|2024-04-18 03:15:00|32294|32274|32293.5|32273.5|32306|32286|32293.5|32273.5|32
1713410400000|2024-04-18 03:20:00|32293|32273|32292.5|32272.5|32293.5|32273.5|32292|32272|11
1713410700000|2024-04-18 03:25:00|32292|32272|32292.5|32272.5|32295|32275|32289|32269|19
1713411000000|2024-04-18 03:30:00|32293|32273|32285|32265|32301|32281|32284.5|32264.5|23
1713411300000|2024-04-18 03:35:00|32288.5|32253.5|32281|32261|32288.5|32262.5|32279.5|32253.5|10
1713411600000|2024-04-18 03:40:00|32280.5|32260.5|32267|32247|32283.5|32261|32267|32237.5|61
1713411900000|2024-04-18 03:45:00|32266.5|32246.5|32266|32246|32266.5|32246.5|32262.5|32242.5|37
1713412200000|2024-04-18 03:50:00|32265.5|32245.5|32271|32251|32273.5|32253.5|32265.5|32245.5|23
1713412500000|2024-04-18 03:55:00|32270.5|32250.5|32270|32250|32271|32251|32269|32249|14
1713412800000|2024-04-18 04:00:00|32269.5|32249.5|32267.5|32247.5|32269.5|32249.5|32265|32245|18
1713413100000|2024-04-18 04:05:00|32268|32248|32265|32245|32268|32248|32264.5|32244.5|7
1713413400000|2024-04-18 04:10:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|4
1713413700000|2024-04-18 04:15:00|32267.5|32247.5|32265|32245|32268|32248|32265|32245|12
1713414000000|2024-04-18 04:20:00|32264.5|32244.5|32265.5|32245.5|32266|32246|32264.5|32244.5|20
1713414300000|2024-04-18 04:25:00|32266|32246|32266|32246|32266|32246|32266|32246|1
1713414600000|2024-04-18 04:30:00|32265|32245|32265|32245|32265|32245|32264.5|32244.5|3
1713414900000|2024-04-18 04:35:00|32264.5|32244.5|32265|32245|32265|32245|32264.5|32244.5|2
1713415200000|2024-04-18 04:40:00|32265.5|32245.5|32265|32245|32265.5|32245.5|32265|32245|2
1713415500000|2024-04-18 04:45:00|32265.5|32245.5|32269|32249|32269.5|32249.5|32265|32245|9
1713415800000|2024-04-18 04:50:00|32270|32250|32269|32249|32270|32250|32269|32249|3
1713416100000|2024-04-18 04:55:00|32269.5|32249.5|32269|32249|32270.5|32250.5|32268.5|32248.5|11
1713416400000|2024-04-18 05:00:00|32269.5|32249.5|32269|32249|32269.5|32249.5|32269|32249|6
1713416700000|2024-04-18 05:05:00|32269.5|32249.5|32269.5|32249.5|32269.5|32249.5|32269|32249|13
1713417000000|2024-04-18 05:10:00|32269|32249|32270|32250|32270.5|32250.5|32269|32249|10
1713417300000|2024-04-18 05:15:00|32271.5|32251.5|32281|32261|32281.5|32261.5|32270.5|32250.5|24
1713417600000|2024-04-18 05:20:00|32281.5|32261.5|32276.5|32256.5|32281.5|32261.5|32275|32255|16
1713417900000|2024-04-18 05:25:00|32277|32257|32275|32255|32278|32258|32273|32253|11
1713418200000|2024-04-18 05:30:00|32274.5|32254.5|32273.5|32253.5|32278.5|32258.5|32272.5|32252.5|34
1713418500000|2024-04-18 05:35:00|32273|32253|32268|32248|32274.5|32254.5|32268|32248|28
1713418800000|2024-04-18 05:40:00|32268.5|32248.5|32266.5|32246.5|32268.5|32248.5|32265|32245|19
1713419100000|2024-04-18 05:45:00|32265|32245|32265|32245|32266|32246|32264.5|32244.5|22
1713419400000|2024-04-18 05:50:00|32264.5|32244.5|32265|32245|32266.5|32246.5|32263.5|32243.5|22
1713419700000|2024-04-18 05:55:00|32265.5|32245.5|32265|32245|32265.5|32245.5|32264.5|32244.5|8
1713420000000|2024-04-18 06:00:00|32275.5|32240.5|32258|32238|32276|32248.5|32258|32238|23
1713420300000|2024-04-18 06:05:00|32258.5|32238.5|32260.5|32240.5|32261.5|32241.5|32258|32238|14
1713420600000|2024-04-18 06:10:00|32261|32241|32267.5|32247.5|32282.5|32247.5|32259.5|32239.5|42
1713420900000|2024-04-18 06:15:00|32267|32247|32275|32255|32275|32255|32266|32246|41
1713421200000|2024-04-18 06:20:00|32273|32253|32272.5|32252.5|32275|32255|32272.5|32252.5|6
1713421500000|2024-04-18 06:25:00|32273|32253|32272.5|32252.5|32273.5|32253.5|32272|32252|13
1713421800000|2024-04-18 06:30:00|32273|32253|32276|32256|32276|32256|32272|32252|19
1713422100000|2024-04-18 06:35:00|32281.5|32261.5|32285|32265|32285.5|32265.5|32281.5|32261.5|29
1713422400000|2024-04-18 06:40:00|32282|32262|32290|32270|32295|32275|32280|32260|45
1713422700000|2024-04-18 06:45:00|32289.5|32269.5|32294|32274|32295|32275|32289.5|32269.5|33
1713423000000|2024-04-18 06:50:00|32293|32273|32296|32276|32303|32283|32291|32265.5|27
1713423300000|2024-04-18 06:55:00|32298|32278|32294|32274|32303|32283|32294|32274|42
1713423600000|2024-04-18 07:00:00|32294.5|32274.5|32285|32265|32297.5|32277.5|32284|32264|62
1713423900000|2024-04-18 07:05:00|32286|32266|32302.5|32282.5|32303|32283|32286|32266|34
1713424200000|2024-04-18 07:10:00|32303|32283|32302.5|32282.5|32303.5|32283.5|32302|32282|6
1713424500000|2024-04-18 07:15:00|32303.5|32283.5|32302.5|32282.5|32303.5|32283.5|32302|32282|8
1713424800000|2024-04-18 07:20:00|32301.5|32281.5|32302.5|32282.5|32310.5|32284|32300.5|32275|23
1713425100000|2024-04-18 07:25:00|32303|32283|32302.5|32282.5|32303.5|32283.5|32302|32282|12
1713425400000|2024-04-18 07:30:00|32302|32282|32312.5|32292.5|32312.5|32292.5|32302|32282|28
1713425700000|2024-04-18 07:35:00|32315|32295|32310|32290|32315|32295|32307.5|32287.5|28
1713426000000|2024-04-18 07:40:00|32309.5|32289.5|32311.5|32291.5|32311.5|32291.5|32305|32285|35
1713426300000|2024-04-18 07:45:00|32312|32292|32315|32295|32320.5|32296|32312|32285|27
1713426600000|2024-04-18 07:50:00|32316|32296|32317.5|32297.5|32317.5|32297.5|32316|32296|7
1713426900000|2024-04-18 07:55:00|32323|32303|32322.5|32302.5|32326|32306|32322.5|32302.5|27
1713427200000|2024-04-18 08:00:00|32324.5|32304.5|32336.5|32316.5|32336.5|32316.5|32324|32304|13
1713427500000|2024-04-18 08:05:00|32336|32316|32332.5|32312.5|32336.5|32316.5|32332|32312|20
1713427800000|2024-04-18 08:10:00|32332|32312|32334.5|32314.5|32335|32315|32332|32312|9
1713428100000|2024-04-18 08:15:00|32334|32314|32335|32315|32336.5|32316.5|32332|32312|42
1713428400000|2024-04-18 08:20:00|32335.5|32315.5|32334.5|32314.5|32335.5|32315.5|32333.5|32313.5|49
1713428700000|2024-04-18 08:25:00|32334|32314|32333|32313|32334.5|32314.5|32332.5|32312.5|59
1713429000000|2024-04-18 08:30:00|32333.5|32313.5|32336|32316|32336|32316|32333|32313|42
1713429300000|2024-04-18 08:35:00|32335.5|32315.5|32341.5|32321.5|32344|32324|32335.5|32315.5|20
1713429600000|2024-04-18 08:40:00|32340|32320|32336.5|32316.5|32341|32321|32336.5|32316.5|26
1713429900000|2024-04-18 08:45:00|32337.5|32317.5|32338.5|32318.5|32342|32322|32337.5|32317.5|27
1713430200000|2024-04-18 08:50:00|32338|32318|32335|32315|32338.5|32318.5|32334|32314|23
1713430500000|2024-04-18 08:55:00|32333.5|32313.5|32338|32318|32343.5|32318.5|32333.5|32307.5|13
1713430800000|2024-04-18 09:00:00|32338.5|32318.5|32342.5|32322.5|32346|32326|32337.5|32317.5|24
1713431100000|2024-04-18 09:05:00|32342|32322|32352|32332|32352|32332|32341.5|32321.5|16
1713431400000|2024-04-18 09:10:00|32351.5|32331.5|32350|32330|32351.5|32331.5|32349.5|32329.5|12
1713431700000|2024-04-18 09:15:00|32347.5|32327.5|32345|32325|32347.5|32327.5|32337.5|32317.5|31
1713432000000|2024-04-18 09:20:00|32342.5|32322.5|32340|32320|32342.5|32322.5|32338|32318|27
1713432300000|2024-04-18 09:25:00|32339.5|32319.5|32345|32325|32345|32325|32339.5|32319.5|8
1713432900000|2024-04-18 09:35:00|32349|32329|32347.5|32327.5|32349|32329|32347.5|32327.5|3
1713433200000|2024-04-18 09:40:00|32348.5|32328.5|32350|32330|32357.5|32333.5|32347|32321.5|40
1713433500000|2024-04-18 09:45:00|32347.5|32327.5|32346|32326|32348|32328|32345.5|32325.5|14
1713433800000|2024-04-18 09:50:00|32345.5|32325.5|32347|32327|32347|32327|32345.5|32325.5|14
1713434100000|2024-04-18 09:55:00|32346.5|32326.5|32361.5|32326.5|32362|32334.5|32346.5|32326.5|22
1713434400000|2024-04-18 10:00:00|32362|32327|32350.5|32330.5|32362|32331.5|32350.5|32322.5|20
1713434700000|2024-04-18 10:05:00|32351|32331|32350.5|32330.5|32357|32333.5|32350|32321.5|12
1713435000000|2024-04-18 10:10:00|32351|32331|32357|32337|32357|32337|32350.5|32330.5|14
1713435300000|2024-04-18 10:15:00|32356.5|32336.5|32357|32337|32357|32337|32356.5|32336.5|14
1713435600000|2024-04-18 10:20:00|32356.5|32336.5|32357|32337|32357|32337|32354.5|32334.5|41
1713435900000|2024-04-18 10:25:00|32356.5|32336.5|32355.5|32335.5|32357|32337|32355.5|32335.5|4
1713436200000|2024-04-18 10:30:00|32356|32336|32356|32336|32356|32336|32356|32336|1
1713436500000|2024-04-18 10:35:00|32355.5|32335.5|32355.5|32335.5|32356|32336|32355.5|32335.5|3
1713436800000|2024-04-18 10:40:00|32354.5|32334.5|32351.5|32331.5|32354.5|32334.5|32350.5|32330.5|6
1713437100000|2024-04-18 10:45:00|32352|32332|32351|32331|32352|32332|32350.5|32330.5|22
1713437400000|2024-04-18 10:50:00|32353.5|32333.5|32354|32334|32354.5|32334.5|32353|32333|5
1713438000000|2024-04-18 11:00:00|32355|32335|32355|32335|32357.5|32337.5|32354.5|32334.5|13
1713438300000|2024-04-18 11:05:00|32354.5|32334.5|32353.5|32333.5|32354.5|32334.5|32353.5|32333.5|5
1713438600000|2024-04-18 11:10:00|32353|32333|32354|32334|32354.5|32334.5|32353|32333|6
1713438900000|2024-04-18 11:15:00|32354.5|32334.5|32354|32334|32354.5|32334.5|32354|32334|2
1713439200000|2024-04-18 11:20:00|32357.5|32337.5|32352.5|32332.5|32357.5|32337.5|32352|32332|17
1713439500000|2024-04-18 11:25:00|32352|32332|32355|32335|32360.5|32337.5|32352|32325|52
1713439800000|2024-04-18 11:30:00|32355.5|32335.5|32352.5|32332.5|32355.5|32335.5|32352.5|32332.5|5
1713440100000|2024-04-18 11:35:00|32357.5|32337.5|32355|32335|32360|32337.5|32351.5|32325|19
1713440400000|2024-04-18 11:40:00|32355.5|32335.5|32355|32335|32355.5|32335.5|32354.5|32334.5|10
1713440700000|2024-04-18 11:45:00|32355.5|32335.5|32355|32335|32355.5|32335.5|32354.5|32334.5|40
1713441000000|2024-04-18 11:50:00|32354.5|32334.5|32355|32335|32355.5|32335.5|32354.5|32334.5|24
1713441300000|2024-04-18 11:55:00|32354.5|32334.5|32355|32335|32355.5|32335.5|32354.5|32334.5|20
1713441600000|2024-04-18 12:00:00|32355.5|32335.5|32350|32330|32359.5|32335.5|32350|32324|35
1713441900000|2024-04-18 12:05:00|32353.5|32333.5|32354|32334|32354.5|32334.5|32353|32333|11
1713442200000|2024-04-18 12:10:00|32353.5|32333.5|32355|32335|32355|32335|32353.5|32333.5|3
1713442500000|2024-04-18 12:15:00|32354.5|32334.5|32356|32336|32356|32336|32354.5|32334.5|4
1713442800000|2024-04-18 12:20:00|32355.5|32335.5|32363.5|32343.5|32363.5|32343.5|32355.5|32335.5|16
1713443100000|2024-04-18 12:25:00|32363|32343|32374|32332|32374.5|32344|32363|32332|38
1713443400000|2024-04-18 12:30:00|32372|32330|32370|32350|32381|32351|32368|32330|30
1713443700000|2024-04-18 12:35:00|32377.5|32342.5|32375|32355|32377.5|32357.5|32368|32340.5|32
1713444000000|2024-04-18 12:40:00|32372.5|32352.5|32372|32352|32373|32353|32372|32352|4
1713444300000|2024-04-18 12:45:00|32371.5|32351.5|32365|32345|32371.5|32351.5|32364|32344|30
1713444600000|2024-04-18 12:50:00|32365.5|32345.5|32369.5|32349.5|32369.5|32349.5|32364.5|32344.5|23
1713444900000|2024-04-18 12:55:00|32369|32349|32371|32351|32371|32351|32369|32349|6
1713445200000|2024-04-18 13:00:00|32370|32350|32370.5|32350.5|32371|32351|32369|32349|5
1713445500000|2024-04-18 13:05:00|32371.5|32351.5|32372.5|32352.5|32372.5|32352.5|32371.5|32351.5|7
1713445800000|2024-04-18 13:10:00|32375|32355|32375|32355|32375|32355|32372.5|32352.5|9
1713446100000|2024-04-18 13:15:00|32376|32356|32381.5|32361.5|32382|32362|32375.5|32355.5|18
1713446400000|2024-04-18 13:20:00|32382|32362|32387.5|32367.5|32387.5|32367.5|32378|32358|21
1713446700000|2024-04-18 13:25:00|32386.5|32366.5|32390|32370|32394.5|32374.5|32386|32366|16
1713447000000|2024-04-18 13:30:00|32389.5|32369.5|32389|32369|32392|32372|32389|32369|18
1713447300000|2024-04-18 13:35:00|32389.5|32369.5|32435|32400|32477|32435|32389.5|32368.5|34
1713447600000|2024-04-18 13:40:00|32436.5|32401.5|32444.5|32409.5|32446|32412|32425.5|32401.5|36
1713447900000|2024-04-18 13:45:00|32445.5|32410.5|32438.5|32403.5|32445.5|32416.5|32429|32400|30
1713448200000|2024-04-18 13:50:00|32425|32383|32421.5|32386.5|32434|32399|32410|32375|37
1713448500000|2024-04-18 13:55:00|32422.5|32387.5|32422|32383|32422.5|32387.5|32415|32380|38
1713448800000|2024-04-18 14:00:00|32424.5|32382.5|32420|32400|32426.5|32400.5|32405|32376.5|27
1713449100000|2024-04-18 14:05:00|32419.5|32399.5|32430|32395|32431|32399.5|32419.5|32395|5
1713449400000|2024-04-18 14:10:00|32431|32396|32419.5|32399.5|32431|32401.5|32419.5|32396|11
1713449700000|2024-04-18 14:15:00|32419|32399|32419|32399|32421.5|32401.5|32418.5|32398.5|16
1713450000000|2024-04-18 14:20:00|32420.5|32400.5|32420|32400|32424|32404|32420|32400|25
1713450300000|2024-04-18 14:25:00|32420.5|32400.5|32427.5|32407.5|32429|32409|32420|32400|25
1713450600000|2024-04-18 14:30:00|32428|32408|32440.5|32405.5|32440.5|32413|32425.5|32405.5|21
1713450900000|2024-04-18 14:35:00|32440|32405|32437.5|32402.5|32440.5|32405.5|32437|32402|28
1713451200000|2024-04-18 14:40:00|32437|32402|32423.5|32403.5|32441.5|32410|32422.5|32402|23
1713451500000|2024-04-18 14:45:00|32423|32403|32424|32404|32424|32404|32422|32402|10
1713451800000|2024-04-18 14:50:00|32426.5|32406.5|32427|32407|32427|32407|32426.5|32406.5|6
1713452100000|2024-04-18 14:55:00|32428|32408|32433|32413|32433|32413|32427.5|32407.5|8
1713452400000|2024-04-18 15:00:00|32446.5|32411.5|32436|32416|32447.5|32417|32426|32403.5|28
1713452700000|2024-04-18 15:05:00|32435.5|32415.5|32430|32410|32436|32416|32423.5|32392.5|15
1713453000000|2024-04-18 15:10:00|32430.5|32410.5|32430|32410|32442|32414|32425.5|32405.5|15
1713453300000|2024-04-18 15:15:00|32432|32397|32424|32404|32432|32404|32424|32396.5|18
1713453600000|2024-04-18 15:20:00|32427.5|32392.5|32420|32385|32427.5|32392.5|32418|32383|19
1713453900000|2024-04-18 15:25:00|32423.5|32388.5|32420|32385|32423.5|32388.5|32405.5|32376|29
1713454200000|2024-04-18 15:30:00|32427|32392|32425.5|32390.5|32428.5|32398.5|32417|32390|18
1713454500000|2024-04-18 15:35:00|32426|32391|32425|32405|32432.5|32405|32418|32390.5|27
1713454800000|2024-04-18 15:40:00|32424.5|32404.5|32431|32411|32431|32411|32424.5|32404.5|14
1713455100000|2024-04-18 15:45:00|32441|32406|32436|32416|32441.5|32416|32433|32406|17
1713455400000|2024-04-18 15:50:00|32434.5|32414.5|32434|32414|32434.5|32414.5|32434|32414|2
1713455700000|2024-04-18 15:55:00|32432.5|32412.5|32430|32410|32434.5|32414.5|32426|32406|12
1713456000000|2024-04-18 16:00:00|32429.5|32409.5|32425|32405|32430|32410|32420.5|32393|11
1713456300000|2024-04-18 16:05:00|32426.5|32406.5|32427|32407|32435|32414|32426.5|32399.5|15
1713456600000|2024-04-18 16:10:00|32415.5|32380.5|32420.5|32400.5|32421|32401|32415|32380|15
1713456900000|2024-04-18 16:15:00|32423.5|32403.5|32424.5|32404.5|32424.5|32404.5|32422|32402|13
1713457200000|2024-04-18 16:20:00|32424|32404|32422.5|32402.5|32430|32410|32422.5|32402.5|21
1713457500000|2024-04-18 16:25:00|32426.5|32406.5|32426|32406|32426.5|32406.5|32426|32406|8
1713457800000|2024-04-18 16:30:00|32426.5|32406.5|32435|32415|32466.5|32424.5|32425.5|32403.5|37
1713458100000|2024-04-18 16:35:00|32434.5|32414.5|32436|32416|32436|32416|32434.5|32414.5|8
1713458400000|2024-04-18 16:40:00|32435.5|32415.5|32436|32416|32458|32423|32435.5|32405|35
1713458700000|2024-04-18 16:45:00|32440|32405|32447.5|32427.5|32455|32427.5|32435.5|32405|16
1713459000000|2024-04-18 16:50:00|32454.5|32419.5|32455|32420|32455.5|32420.5|32454.5|32419.5|8
1713459300000|2024-04-18 16:55:00|32454|32419|32454|32419|32454|32419|32454|32419|1
1713459600000|2024-04-18 17:00:00|32443.5|32423.5|32446|32426|32446|32426|32443|32423|4
1713459900000|2024-04-18 17:05:00|32445.5|32425.5|32466.5|32431.5|32467|32432.5|32445.5|32425|16
1713460200000|2024-04-18 17:10:00|32467|32432|32464.5|32429.5|32467|32432|32464|32429|9
1713460500000|2024-04-18 17:15:00|32457|32437|32454.5|32434.5|32457.5|32437.5|32454|32434|10
1713460800000|2024-04-18 17:20:00|32454|32434|32455|32435|32459|32439|32454|32434|19
1713461100000|2024-04-18 17:25:00|32462|32442|32455|32435|32462|32442|32455|32435|7
1713461400000|2024-04-18 17:30:00|32454.5|32434.5|32457.5|32437.5|32459|32439|32454.5|32423|19
1713461700000|2024-04-18 17:35:00|32458|32438|32460|32440|32460|32440|32456|32423|8
1713462000000|2024-04-18 17:40:00|32460.5|32440.5|32472.5|32452.5|32474.5|32454.5|32457|32437|20
1713462300000|2024-04-18 17:45:00|32473|32453|32468.5|32448.5|32473|32453|32468|32448|12
1713462600000|2024-04-18 17:50:00|32470|32450|32468.5|32448.5|32477|32452|32468.5|32441|11
1713462900000|2024-04-18 17:55:00|32473.5|32438.5|32460|32440|32473.5|32440.5|32458.5|32431|23
1713463200000|2024-04-18 18:00:00|32460.5|32440.5|32459|32439|32466.5|32444.5|32458.5|32431|42
1713463500000|2024-04-18 18:05:00|32459.5|32439.5|32451.5|32431.5|32462|32439.5|32447|32419|35
1713463800000|2024-04-18 18:10:00|32452|32432|32452|32432|32452|32432|32451.5|32431.5|3
1713464100000|2024-04-18 18:15:00|32451.5|32431.5|32455.5|32435.5|32456|32436|32447.5|32427.5|14
1713464400000|2024-04-18 18:20:00|32456|32436|32456|32436|32456|32436|32455.5|32435.5|7
1713464700000|2024-04-18 18:25:00|32455.5|32435.5|32467.5|32447.5|32475|32448|32455.5|32435.5|10
1713465000000|2024-04-18 18:30:00|32468|32448|32464.5|32444.5|32468|32448|32464|32444|9
1713465300000|2024-04-18 18:35:00|32464|32444|32455.5|32420.5|32464.5|32444.5|32455.5|32420.5|12
1713465600000|2024-04-18 18:40:00|32455|32420|32461|32426|32461|32434|32454|32419|13
1713466200000|2024-04-18 18:50:00|32460.5|32425.5|32456.5|32421.5|32461|32426|32456.5|32421.5|13
1713466500000|2024-04-18 18:55:00|32457|32422|32462.5|32427.5|32463|32433.5|32445|32417.5|15
1713466800000|2024-04-18 19:00:00|32463|32428|32454|32434|32468|32440|32454|32426.5|26
1713467100000|2024-04-18 19:05:00|32453.5|32433.5|32460|32425|32460.5|32434.5|32445.5|32418|49
1713467400000|2024-04-18 19:10:00|32453|32433|32453.5|32433.5|32453.5|32433.5|32447.5|32412.5|10
1713467700000|2024-04-18 19:15:00|32451|32431|32445|32410|32451|32431|32439.5|32410|23
1713468000000|2024-04-18 19:20:00|32442.5|32407.5|32446|32426|32453|32426|32441.5|32407.5|14
1713468300000|2024-04-18 19:25:00|32445.5|32425.5|32460|32425|32464.5|32429.5|32445.5|32425|16
1713468600000|2024-04-18 19:30:00|32459.5|32424.5|32461|32426|32461|32430|32450|32422|15
1713468900000|2024-04-18 19:35:00|32460|32425|32449.5|32429.5|32460|32430|32449|32422|8
1713469200000|2024-04-18 19:40:00|32449|32429|32449|32429|32449.5|32429.5|32449|32429|9
1713469500000|2024-04-18 19:45:00|32449.5|32429.5|32449.5|32429.5|32450|32430|32449|32429|9
1713469800000|2024-04-18 19:50:00|32449|32429|32457|32422|32460|32430|32442|32414.5|36
1713470100000|2024-04-18 19:55:00|32457.5|32422.5|32461.5|32426.5|32464|32430.5|32450|32422|14
1713488400000|2024-04-19 01:00:00|32453.5|32411.5|32460|32440|32466|32440|32453.5|32411.5|20
1713488700000|2024-04-19 01:05:00|32460.5|32440.5|32503.5|32483.5|32511|32483.5|32460|32436|62
1713489000000|2024-04-19 01:10:00|32504|32484|32531.5|32496.5|32559|32517|32504|32484|33
1713489300000|2024-04-19 01:15:00|32524|32484|32541.5|32506.5|32556|32514|32524|32484|85
1713489600000|2024-04-19 01:20:00|32541|32506|32547.5|32512.5|32550|32515|32529.5|32505.5|47
1713489900000|2024-04-19 01:25:00|32548|32513|32536.5|32516.5|32552|32522.5|32536|32511|31
1713490200000|2024-04-19 01:30:00|32537|32517|32587|32567|32602|32567|32536.5|32516.5|75
1713490500000|2024-04-19 01:35:00|32586.5|32566.5|32615|32580|32672.5|32630.5|32579|32556|73
1713490800000|2024-04-19 01:40:00|32648.5|32606.5|32579|32544|32655|32613|32571|32535|97
1713491100000|2024-04-19 01:45:00|32579.5|32544.5|32560.5|32525.5|32593|32562|32555.5|32520.5|73
1713491400000|2024-04-19 01:50:00|32560|32525|32524|32489|32570|32531|32514|32483.5|140
1713491700000|2024-04-19 01:55:00|32524.5|32489.5|32579.5|32544.5|32579.5|32547|32523|32488|91
1713492000000|2024-04-19 02:00:00|32579|32544|32547.5|32512.5|32580.5|32545.5|32547.5|32512.5|48
1713492300000|2024-04-19 02:05:00|32550|32515|32562.5|32527.5|32562.5|32531.5|32535|32500|65
1713492600000|2024-04-19 02:10:00|32563.5|32528.5|32581|32546|32591|32556|32563.5|32528.5|95
1713492900000|2024-04-19 02:15:00|32581.5|32546.5|32594|32559|32598.5|32569|32579|32544|60
1713493200000|2024-04-19 02:20:00|32594.5|32559.5|32592.5|32557.5|32596|32561|32592.5|32557.5|27
1713493500000|2024-04-19 02:25:00|32592|32557|32582|32547|32597|32562|32581|32546|52
1713493800000|2024-04-19 02:30:00|32581.5|32546.5|32571.5|32536.5|32582|32547|32565|32532|27
1713494100000|2024-04-19 02:35:00|32571|32536|32577|32542|32580|32545|32569.5|32534.5|50
1713494400000|2024-04-19 02:40:00|32576.5|32541.5|32585|32550|32586|32551|32573.5|32538.5|83
1713494700000|2024-04-19 02:45:00|32582.5|32547.5|32589.5|32554.5|32595|32560|32580.5|32545.5|45
1713495000000|2024-04-19 02:50:00|32588.5|32553.5|32589.5|32554.5|32598.5|32563.5|32586|32551|64
1713495300000|2024-04-19 02:55:00|32588|32553|32597.5|32562.5|32598.5|32571|32579|32548|41
1713495600000|2024-04-19 03:00:00|32597|32562|32556.5|32521.5|32598|32563|32556.5|32521.5|55
1713495900000|2024-04-19 03:05:00|32557|32522|32565|32530|32565|32530|32552|32517|62
1713496200000|2024-04-19 03:10:00|32560|32525|32538.5|32518.5|32560|32525|32537|32506.5|48
1713496500000|2024-04-19 03:15:00|32539|32519|32520|32500|32540|32519|32506|32474|56
1713496800000|2024-04-19 03:20:00|32519.5|32499.5|32532.5|32512.5|32539.5|32519.5|32519|32499|27
1713497100000|2024-04-19 03:25:00|32532|32512|32498.5|32478.5|32536|32512|32498|32470.5|55
1713497400000|2024-04-19 03:30:00|32498|32478|32510.5|32490.5|32527|32497.5|32498|32472|53
1713497700000|2024-04-19 03:35:00|32511|32491|32523|32503|32527.5|32503.5|32510.5|32490.5|28
1713498000000|2024-04-19 03:40:00|32523.5|32503.5|32518.5|32498.5|32525.5|32505.5|32518.5|32498.5|21
1713498300000|2024-04-19 03:45:00|32518|32498|32519|32499|32519.5|32499.5|32518|32498|17
1713498600000|2024-04-19 03:50:00|32516|32496|32507.5|32487.5|32518.5|32498.5|32507.5|32487.5|25
1713498900000|2024-04-19 03:55:00|32507|32487|32522|32502|32524|32502|32504|32484|41
1713499200000|2024-04-19 04:00:00|32521.5|32501.5|32522.5|32487.5|32523.5|32501.5|32511.5|32486.5|29
1713499500000|2024-04-19 04:05:00|32521.5|32486.5|32519|32499|32527|32499.5|32514|32486.5|30
1713499800000|2024-04-19 04:10:00|32519.5|32499.5|32519|32499|32519.5|32499.5|32516.5|32496.5|11
1713500100000|2024-04-19 04:15:00|32519.5|32499.5|32526.5|32491.5|32527|32499.5|32517.5|32491.5|11
1713500400000|2024-04-19 04:20:00|32527|32492|32510|32490|32527|32499.5|32507.5|32480|20
1713500700000|2024-04-19 04:25:00|32507.5|32487.5|32486.5|32466.5|32515|32487.5|32486.5|32459|30
1713501000000|2024-04-19 04:30:00|32487|32467|32493|32458|32513|32474|32485|32458|48
1713501300000|2024-04-19 04:35:00|32493.5|32458.5|32491|32456|32493.5|32458.5|32490|32455|11
1713501600000|2024-04-19 04:40:00|32492.5|32457.5|32498.5|32478.5|32501|32478.5|32490.5|32455.5|19
1713501900000|2024-04-19 04:45:00|32497.5|32477.5|32493.5|32458.5|32504|32477.5|32485.5|32457|20
1713502200000|2024-04-19 04:50:00|32494|32459|32505|32470|32507.5|32477|32485.5|32456|33
1713502800000|2024-04-19 05:00:00|32505.5|32470.5|32503|32468|32505.5|32478|32497|32464|13
1713503100000|2024-04-19 05:05:00|32501.5|32466.5|32501|32466|32501.5|32466.5|32498|32463|13
1713503400000|2024-04-19 05:10:00|32500.5|32465.5|32502.5|32467.5|32503|32468|32500.5|32465.5|7
1713503700000|2024-04-19 05:15:00|32503|32468|32518.5|32483.5|32519.5|32484.5|32499|32468|40
1713504000000|2024-04-19 05:20:00|32520|32485|32533|32498|32533.5|32498.5|32519|32484|27
1713504300000|2024-04-19 05:25:00|32525|32490|32521|32486|32533|32498|32520|32484|42
1713504600000|2024-04-19 05:30:00|32521.5|32486.5|32528.5|32493.5|32528.5|32498.5|32518|32486.5|28
1713504900000|2024-04-19 05:35:00|32528|32493|32527|32491|32529.5|32494.5|32523.5|32488.5|34
1713505200000|2024-04-19 05:40:00|32528|32490|32530.5|32495.5|32531.5|32496.5|32528|32490|25
1713505500000|2024-04-19 05:45:00|32531|32496|32530.5|32495.5|32531|32496|32530.5|32495.5|8
1713505800000|2024-04-19 05:50:00|32531|32496|32531|32496|32532|32497|32530.5|32495.5|8
1713506100000|2024-04-19 05:55:00|32530.5|32495.5|32527.5|32507.5|32535.5|32509.5|32527.5|32495.5|24
1713506400000|2024-04-19 06:00:00|32529|32509|32543.5|32508.5|32543.5|32511|32529|32499.5|33
1713506700000|2024-04-19 06:05:00|32543|32508|32536|32501|32544|32516.5|32524.5|32496|58
1713507000000|2024-04-19 06:10:00|32537.5|32502.5|32527.5|32507.5|32551|32522.5|32526|32500|129
1713507300000|2024-04-19 06:15:00|32528|32508|32524|32504|32528|32508|32516.5|32489|62
1713507600000|2024-04-19 06:20:00|32524.5|32504.5|32525|32505|32534|32507.5|32522.5|32495|35
1713507900000|2024-04-19 06:25:00|32525.5|32505.5|32527|32507|32534|32508.5|32520.5|32495.5|55
1713508200000|2024-04-19 06:30:00|32528.5|32508.5|32527|32507|32528.5|32508.5|32520.5|32500.5|18
1713508500000|2024-04-19 06:35:00|32526.5|32506.5|32521|32501|32526.5|32506.5|32520.5|32500.5|19
1713508800000|2024-04-19 06:40:00|32519.5|32499.5|32505|32485|32521.5|32501|32504|32484|45
1713509100000|2024-04-19 06:45:00|32506.5|32486.5|32505|32485|32506.5|32486.5|32504|32484|11
1713509400000|2024-04-19 06:50:00|32504.5|32484.5|32508.5|32488.5|32513.5|32490.5|32504.5|32478|26
1713509700000|2024-04-19 06:55:00|32508|32488|32518.5|32498.5|32518.5|32498.5|32507.5|32478|79
1713510000000|2024-04-19 07:00:00|32518|32498|32505.5|32485.5|32518|32498|32505.5|32485.5|25
1713510300000|2024-04-19 07:05:00|32501|32481|32513.5|32478.5|32513.5|32486.5|32497.5|32476.5|24
1713510600000|2024-04-19 07:10:00|32511.5|32476.5|32497.5|32477.5|32514|32484|32497.5|32476.5|25
1713510900000|2024-04-19 07:15:00|32496|32476|32504|32484|32514.5|32485.5|32496|32476|37
1713511200000|2024-04-19 07:20:00|32504.5|32484.5|32504|32484|32504.5|32484.5|32504|32484|6
1713511500000|2024-04-19 07:25:00|32504.5|32484.5|32505|32485|32505|32485|32504|32484|12
1713511800000|2024-04-19 07:30:00|32504.5|32484.5|32507.5|32487.5|32517.5|32488.5|32504.5|32480.5|13
1713512100000|2024-04-19 07:35:00|32507|32487|32507.5|32487.5|32509|32489|32505.5|32485.5|17
1713512400000|2024-04-19 07:40:00|32508|32488|32510|32490|32519.5|32495.5|32507.5|32484.5|18
1713512700000|2024-04-19 07:45:00|32508.5|32488.5|32508.5|32488.5|32508.5|32488.5|32508|32488|19
1713513000000|2024-04-19 07:50:00|32508|32488|32504|32484|32515.5|32488|32504|32479.5|27
1713513300000|2024-04-19 07:55:00|32505|32485|32507.5|32487.5|32510|32490|32505|32485|23
1713513600000|2024-04-19 08:00:00|32507|32487|32507|32487|32512|32492|32505.5|32485.5|43
1713513900000|2024-04-19 08:05:00|32510|32490|32512.5|32492.5|32514.5|32494.5|32509|32489|22
1713514200000|2024-04-19 08:10:00|32510|32490|32515|32495|32518|32496|32509.5|32482|18
1713514500000|2024-04-19 08:15:00|32515.5|32495.5|32515|32495|32515.5|32495.5|32511.5|32491.5|11
1713514800000|2024-04-19 08:20:00|32514.5|32494.5|32515|32495|32516|32496|32514.5|32494.5|10
1713515100000|2024-04-19 08:25:00|32518.5|32498.5|32515|32495|32521|32501|32515|32495|15
1713515400000|2024-04-19 08:30:00|32515.5|32495.5|32515|32495|32515.5|32495.5|32514.5|32494.5|4
1713515700000|2024-04-19 08:35:00|32515.5|32495.5|32515|32495|32515.5|32495.5|32515|32495|2
1713516000000|2024-04-19 08:40:00|32514.5|32494.5|32515|32495|32515.5|32495.5|32514.5|32494.5|14
1713516300000|2024-04-19 08:45:00|32516.5|32496.5|32514|32494|32516.5|32496.5|32513|32493|36
1713516600000|2024-04-19 08:50:00|32514.5|32494.5|32514.5|32494.5|32514.5|32494.5|32514|32494|11
1713516900000|2024-04-19 08:55:00|32514|32494|32514|32494|32514.5|32494.5|32514|32494|3
1713517200000|2024-04-19 09:00:00|32514.5|32494.5|32512.5|32492.5|32514.5|32494.5|32512.5|32492.5|25
1713517500000|2024-04-19 09:05:00|32513|32493|32515|32495|32517|32497|32512.5|32492.5|25
1713517800000|2024-04-19 09:10:00|32515.5|32495.5|32515|32495|32516|32496|32513|32493|26
1713518100000|2024-04-19 09:15:00|32515.5|32495.5|32516|32496|32516|32496|32515|32495|3
1713518400000|2024-04-19 09:20:00|32515.5|32495.5|32513|32493|32516|32496|32510.5|32490.5|17
1713518700000|2024-04-19 09:25:00|32511|32491|32504.5|32484.5|32511|32491|32504.5|32484.5|13
1713519000000|2024-04-19 09:30:00|32501.5|32481.5|32503.5|32483.5|32503.5|32483.5|32501.5|32481.5|8
1713519300000|2024-04-19 09:35:00|32502.5|32482.5|32500|32480|32502.5|32482.5|32500|32480|5
1713519600000|2024-04-19 09:40:00|32502.5|32482.5|32500|32480|32502.5|32482.5|32500|32480|2
1713519900000|2024-04-19 09:45:00|32501|32481|32501|32481|32501|32481|32501|32481|1
1713520200000|2024-04-19 09:50:00|32500.5|32480.5|32499.5|32479.5|32500.5|32480.5|32496.5|32476.5|7
1713520500000|2024-04-19 09:55:00|32499|32479|32500|32480|32502|32482|32499|32479|9
1713520800000|2024-04-19 10:00:00|32505|32485|32504.5|32484.5|32505|32485|32502.5|32482.5|6
1713521100000|2024-04-19 10:05:00|32504|32484|32504.5|32469.5|32504.5|32484.5|32497|32469|11
1713521400000|2024-04-19 10:10:00|32507.5|32472.5|32497.5|32477.5|32507.5|32478|32497.5|32469|15
1713521700000|2024-04-19 10:15:00|32498|32478|32504|32484|32505|32485|32496.5|32476.5|21
1713522000000|2024-04-19 10:20:00|32502.5|32482.5|32502.5|32482.5|32502.5|32482.5|32502.5|32482.5|1
1713522300000|2024-04-19 10:25:00|32508|32488|32505|32485|32508.5|32488.5|32504|32484|21
1713522600000|2024-04-19 10:30:00|32506|32486|32507|32487|32507|32487|32506|32486|9
1713522900000|2024-04-19 10:35:00|32506.5|32486.5|32505|32485|32507.5|32487.5|32505|32485|10
1713523200000|2024-04-19 10:40:00|32505.5|32485.5|32505|32485|32505.5|32485.5|32504.5|32484.5|14
1713523500000|2024-04-19 10:45:00|32504.5|32484.5|32505|32485|32505.5|32485.5|32504.5|32484.5|8
1713523800000|2024-04-19 10:50:00|32505.5|32485.5|32505|32485|32505.5|32485.5|32504.5|32484.5|8
1713524100000|2024-04-19 10:55:00|32506|32486|32508.5|32488.5|32508.5|32488.5|32505.5|32485.5|12
1713524400000|2024-04-19 11:00:00|32509|32489|32506|32486|32511|32491|32505.5|32485.5|29
1713524700000|2024-04-19 11:05:00|32505.5|32485.5|32506|32486|32506|32486|32505.5|32485.5|2
1713525000000|2024-04-19 11:10:00|32505.5|32485.5|32504|32484|32506|32486|32503.5|32483.5|11
1713525300000|2024-04-19 11:15:00|32504.5|32484.5|32500|32480|32504.5|32484.5|32499.5|32479.5|16
1713525600000|2024-04-19 11:20:00|32502.5|32482.5|32502.5|32482.5|32503|32483|32502|32482|35
1713525900000|2024-04-19 11:25:00|32502|32482|32507.5|32472.5|32510|32482.5|32502|32472|16
1713526200000|2024-04-19 11:30:00|32508|32473|32507.5|32472.5|32508|32473|32507|32472|4
1713526800000|2024-04-19 11:40:00|32508|32473|32506.5|32471.5|32508|32473|32506.5|32471.5|15
1713527100000|2024-04-19 11:45:00|32507|32472|32505|32470|32507|32472|32504.5|32469.5|25
1713527400000|2024-04-19 11:50:00|32505.5|32470.5|32498.5|32478.5|32506|32478.5|32497.5|32470.5|8
1713527700000|2024-04-19 11:55:00|32499.5|32479.5|32506|32471|32506|32479.5|32498|32470.5|15
1713528000000|2024-04-19 12:00:00|32506.5|32471.5|32506|32471|32507|32479.5|32498|32470.5|56
1713528300000|2024-04-19 12:05:00|32505.5|32470.5|32498.5|32478.5|32506|32478.5|32498|32470.5|27
1713528600000|2024-04-19 12:10:00|32498|32478|32506|32471|32506|32478|32497.5|32470.5|15
1713528900000|2024-04-19 12:15:00|32506.5|32471.5|32506|32471|32506.5|32471.5|32505.5|32470.5|10
1713529200000|2024-04-19 12:20:00|32505.5|32470.5|32480|32460|32509|32471|32479.5|32459.5|36
1713529500000|2024-04-19 12:25:00|32479.5|32459.5|32480|32460|32488|32460.5|32477.5|32452.5|14
1713529800000|2024-04-19 12:30:00|32479.5|32459.5|32471|32436|32487.5|32459.5|32464|32436|13
1713530100000|2024-04-19 12:35:00|32472.5|32437.5|32460|32440|32479.5|32444.5|32460|32437.5|5
1713530400000|2024-04-19 12:40:00|32460.5|32440.5|32459|32439|32460.5|32440.5|32459|32439|3
1713530700000|2024-04-19 12:45:00|32460|32440|32457.5|32437.5|32460|32440|32457|32437|15
1713531000000|2024-04-19 12:50:00|32456|32436|32478.5|32443.5|32480|32450.5|32455.5|32435.5|10
1713531300000|2024-04-19 12:55:00|32478|32443|32461|32441|32478.5|32443.5|32460|32437|17
1713531600000|2024-04-19 13:00:00|32460.5|32440.5|32452|32432|32461|32441|32451.5|32431.5|17
1713531900000|2024-04-19 13:05:00|32452.5|32432.5|32451.5|32431.5|32453.5|32433.5|32451.5|32431.5|7
1713532200000|2024-04-19 13:10:00|32454.5|32434.5|32454|32434|32474|32439|32454|32434|19
1713532500000|2024-04-19 13:15:00|32454.5|32434.5|32453.5|32433.5|32462|32436|32453|32425|22
1713532800000|2024-04-19 13:20:00|32453|32433|32453.5|32433.5|32453.5|32433.5|32451.5|32431.5|15
1713533100000|2024-04-19 13:25:00|32452|32432|32452|32432|32460|32432|32451.5|32424.5|15
1713533400000|2024-04-19 13:30:00|32451.5|32431.5|32471.5|32436.5|32474|32446|32451.5|32424|23
1713533700000|2024-04-19 13:35:00|32464|32444|32467.5|32447.5|32475|32448|32460|32440|31
1713534000000|2024-04-19 13:40:00|32468|32448|32467.5|32447.5|32468|32448|32466|32446|14
1713534300000|2024-04-19 13:45:00|32468|32448|32498.5|32456.5|32499|32462|32468|32440.5|44
1713534600000|2024-04-19 13:50:00|32499|32457|32492|32457|32503|32464.5|32487.5|32452.5|37
1713534900000|2024-04-19 13:55:00|32491.5|32456.5|32486.5|32451.5|32492|32457|32486.5|32451.5|14
1713535200000|2024-04-19 14:00:00|32492.5|32457.5|32503.5|32468.5|32507.5|32472.5|32492.5|32457.5|23
1713535500000|2024-04-19 14:05:00|32506|32471|32506|32471|32506|32471|32505.5|32470.5|13
1713535800000|2024-04-19 14:10:00|32505.5|32470.5|32504|32469|32508.5|32473.5|32501.5|32466.5|21
1713536100000|2024-04-19 14:15:00|32515|32480|32510|32475|32515|32483.5|32499.5|32472|21
1713536400000|2024-04-19 14:20:00|32510.5|32475.5|32508|32473|32510.5|32475.5|32508|32473|9
1713536700000|2024-04-19 14:25:00|32508.5|32473.5|32489|32454|32508.5|32474.5|32480|32453.5|21
1713537000000|2024-04-19 14:30:00|32489.5|32454.5|32476.5|32456.5|32492|32461.5|32475.5|32452|49
1713537300000|2024-04-19 14:35:00|32484|32464|32506|32471|32506|32478.5|32484|32451|26
1713537600000|2024-04-19 14:40:00|32505.5|32470.5|32490|32470|32506.5|32471.5|32484|32464|30
1713537900000|2024-04-19 14:45:00|32490.5|32470.5|32482.5|32462.5|32492|32470.5|32476.5|32444|32
1713538200000|2024-04-19 14:50:00|32482|32462|32487.5|32467.5|32501|32470|32481.5|32461.5|24
1713538500000|2024-04-19 14:55:00|32488|32468|32490|32470|32490.5|32470.5|32485.5|32465.5|17
1713538800000|2024-04-19 15:00:00|32490.5|32470.5|32482|32462|32500|32473|32479|32452|31
1713539100000|2024-04-19 15:05:00|32484|32464|32486|32466|32486|32466|32483.5|32463.5|16
1713539400000|2024-04-19 15:10:00|32497.5|32462.5|32500|32465|32500.5|32465.5|32497.5|32462.5|13
1713539700000|2024-04-19 15:15:00|32500.5|32465.5|32501|32466|32501|32466|32500.5|32465.5|8
1713540000000|2024-04-19 15:20:00|32500.5|32465.5|32492.5|32472.5|32503.5|32475.5|32492.5|32465.5|13
1713540300000|2024-04-19 15:25:00|32502.5|32467.5|32493.5|32473.5|32502.5|32473.5|32493.5|32467.5|2
1713540600000|2024-04-19 15:30:00|32493|32473|32493.5|32473.5|32493.5|32473.5|32493|32473|8
1713540900000|2024-04-19 15:35:00|32493|32473|32491.5|32471.5|32493.5|32473.5|32491.5|32471.5|10
1713541200000|2024-04-19 15:40:00|32492|32472|32492.5|32472.5|32493|32473|32489|32469|12
1713541500000|2024-04-19 15:45:00|32494|32474|32496.5|32476.5|32499.5|32479.5|32494|32474|6
1713541800000|2024-04-19 15:50:00|32497|32477|32498.5|32478.5|32498.5|32478.5|32496.5|32476.5|18
1713542100000|2024-04-19 15:55:00|32497.5|32477.5|32501|32481|32501.5|32481.5|32497.5|32477.5|6
1713542400000|2024-04-19 16:00:00|32501.5|32481.5|32502.5|32482.5|32502.5|32482.5|32500.5|32480.5|8
1713542700000|2024-04-19 16:05:00|32502|32482|32502.5|32482.5|32502.5|32482.5|32502|32482|6
1713543000000|2024-04-19 16:10:00|32505.5|32485.5|32530.5|32495.5|32530.5|32495.5|32505.5|32485.5|16
1713543300000|2024-04-19 16:15:00|32530|32495|32520.5|32500.5|32531|32504|32514|32484|25
1713543600000|2024-04-19 16:20:00|32521|32501|32527|32507|32533|32513|32520.5|32496.5|29
1713543900000|2024-04-19 16:25:00|32526.5|32506.5|32541|32521|32541|32521|32526.5|32506.5|21
1713544200000|2024-04-19 16:30:00|32548|32513|32525|32505|32548.5|32517|32525|32500.5|38
1713544500000|2024-04-19 16:35:00|32524.5|32504.5|32525|32505|32525.5|32505.5|32522|32502|20
1713544800000|2024-04-19 16:40:00|32524.5|32504.5|32522.5|32502.5|32525|32505|32522|32502|21
1713545100000|2024-04-19 16:45:00|32522|32502|32522|32502|32522.5|32502.5|32521.5|32501.5|8
1713545400000|2024-04-19 16:50:00|32521.5|32501.5|32525|32490|32525.5|32501.5|32505|32477.5|33
1713545700000|2024-04-19 16:55:00|32524.5|32489.5|32529.5|32494.5|32529.5|32494.5|32524.5|32489.5|3
1713546000000|2024-04-19 17:00:00|32528|32493|32521|32501|32528|32501.5|32520.5|32493|8
1713546300000|2024-04-19 17:05:00|32520.5|32500.5|32520.5|32500.5|32521.5|32501.5|32520.5|32500.5|11
1713546600000|2024-04-19 17:10:00|32521|32501|32520|32500|32528|32501|32519.5|32492|37
1713546900000|2024-04-19 17:15:00|32519|32499|32519.5|32499.5|32527|32499.5|32519|32489|10
1713547200000|2024-04-19 17:20:00|32519|32499|32519.5|32499.5|32519.5|32499.5|32519|32499|10
1713547500000|2024-04-19 17:25:00|32519|32499|32519|32499|32519.5|32499.5|32519|32499|5
1713547800000|2024-04-19 17:30:00|32520|32500|32520|32500|32520.5|32500.5|32519.5|32499.5|11
1713548400000|2024-04-19 17:40:00|32525|32505|32525|32505|32525.5|32505.5|32524.5|32504.5|7
1713548700000|2024-04-19 17:45:00|32526|32506|32526.5|32506.5|32527|32507|32525.5|32505.5|8
1713549000000|2024-04-19 17:50:00|32526|32506|32527|32507|32527|32507|32526|32506|5
1713549300000|2024-04-19 17:55:00|32526.5|32506.5|32527.5|32507.5|32527.5|32507.5|32526.5|32506.5|2
1713549600000|2024-04-19 18:00:00|32528|32508|32531.5|32511.5|32531.5|32511.5|32527.5|32507.5|3
1713549900000|2024-04-19 18:05:00|32531|32511|32531.5|32511.5|32532|32512|32531|32511|4
1713550200000|2024-04-19 18:10:00|32530|32510|32530.5|32510.5|32530.5|32510.5|32530|32510|10
1713550500000|2024-04-19 18:15:00|32529.5|32509.5|32530.5|32510.5|32530.5|32510.5|32529.5|32509.5|3
1713551400000|2024-04-19 18:30:00|32529.5|32509.5|32519.5|32499.5|32530|32510|32519|32499|23
1713551700000|2024-04-19 18:35:00|32519|32499|32520|32485|32520.5|32499.5|32519|32485|18
1713552000000|2024-04-19 18:40:00|32519.5|32484.5|32520|32485|32520.5|32485.5|32519.5|32484.5|4
1713552300000|2024-04-19 18:45:00|32518.5|32498.5|32518|32498|32518.5|32498.5|32518|32498|2
1713552600000|2024-04-19 18:50:00|32518.5|32498.5|32518.5|32498.5|32518.5|32498.5|32518|32498|17
1713552900000|2024-04-19 18:55:00|32518|32498|32518|32498|32518.5|32498.5|32518|32498|13
1713553200000|2024-04-19 19:00:00|32518.5|32498.5|32518.5|32498.5|32518.5|32498.5|32518|32498|19
1713553500000|2024-04-19 19:05:00|32518|32498|32518|32498|32519|32499|32518|32498|21
1713553800000|2024-04-19 19:10:00|32518.5|32498.5|32518|32498|32518.5|32498.5|32518|32498|4
1713554100000|2024-04-19 19:15:00|32518.5|32498.5|32518.5|32498.5|32518.5|32498.5|32518|32498|9
1713554400000|2024-04-19 19:20:00|32518|32498|32518.5|32498.5|32518.5|32498.5|32518|32498|2
1713554700000|2024-04-19 19:25:00|32521|32501|32535.5|32500.5|32537|32508|32520.5|32493|35
1713555000000|2024-04-19 19:30:00|32535|32500|32536.5|32501.5|32536.5|32501.5|32524.5|32489.5|18
1713555300000|2024-04-19 19:35:00|32536|32501|32536|32501|32536.5|32501.5|32536|32501|5
1713555600000|2024-04-19 19:40:00|32529.5|32499|32544|32507|32546.5|32507|32529.5|32494.5|30
1713555900000|2024-04-19 19:45:00|32543|32508|32535|32500|32543|32508|32534.5|32499.5|11
1713556200000|2024-04-19 19:50:00|32535.5|32500.5|32535|32500|32535.5|32500.5|32534.5|32499.5|4
1713556500000|2024-04-19 19:55:00|32535.5|32500.5|32526|32491|32535.5|32500.5|32525.5|32490.5|10
1713747600000|2024-04-22 01:00:00|32528.5|32486.5|32544|32524|32558.5|32524|32528.5|32486.5|42
1713747900000|2024-04-22 01:05:00|32544.5|32524.5|32537.5|32517.5|32550|32524.5|32537.5|32507.5|19
1713748200000|2024-04-22 01:10:00|32535.5|32515.5|32541.5|32521.5|32543|32523|32528.5|32508.5|28
1713748500000|2024-04-22 01:15:00|32542|32522|32552.5|32532.5|32556.5|32536.5|32539.5|32519.5|32
1713748800000|2024-04-22 01:20:00|32551.5|32531.5|32545|32525|32554|32534|32541.5|32521.5|30
1713749100000|2024-04-22 01:25:00|32543.5|32523.5|32537.5|32517.5|32551|32531|32536.5|32516.5|33
1713749400000|2024-04-22 01:30:00|32538.5|32518.5|32541.5|32521.5|32558.5|32531|32535.5|32515.5|32
1713749700000|2024-04-22 01:35:00|32544|32524|32547.5|32527.5|32550|32530|32544|32524|24
1713750000000|2024-04-22 01:40:00|32550|32530|32572.5|32552.5|32589.5|32554.5|32550|32530|52
1713750300000|2024-04-22 01:45:00|32574|32554|32561|32541|32579.5|32559.5|32561|32541|36
1713750600000|2024-04-22 01:50:00|32559.5|32539.5|32562.5|32542.5|32569.5|32549.5|32559.5|32539.5|31
1713750900000|2024-04-22 01:55:00|32563|32543|32565|32545|32566|32546|32556.5|32536.5|30
1713751200000|2024-04-22 02:00:00|32564.5|32544.5|32564|32544|32565.5|32545.5|32564|32544|17
1713751500000|2024-04-22 02:05:00|32563.5|32543.5|32557.5|32537.5|32564|32544|32556.5|32536.5|43
1713751800000|2024-04-22 02:10:00|32557|32537|32565|32545|32565|32545|32557|32537|16
1713752100000|2024-04-22 02:15:00|32564.5|32544.5|32565|32545|32565.5|32545.5|32564.5|32544.5|18
1713752400000|2024-04-22 02:20:00|32565.5|32545.5|32565|32545|32565.5|32545.5|32564|32544|19
1713752700000|2024-04-22 02:25:00|32564.5|32544.5|32574|32554|32578.5|32558.5|32564.5|32544.5|32
1713753000000|2024-04-22 02:30:00|32576|32556|32591|32571|32591|32571|32575|32555|26
1713753300000|2024-04-22 02:35:00|32590.5|32570.5|32597.5|32577.5|32597.5|32577.5|32590.5|32570.5|18
1713753600000|2024-04-22 02:40:00|32596.5|32576.5|32592.5|32572.5|32596.5|32576.5|32588.5|32559.5|21
1713753900000|2024-04-22 02:45:00|32592|32572|32598.5|32578.5|32598.5|32578.5|32592|32572|20
1713754200000|2024-04-22 02:50:00|32598|32578|32616|32596|32632.5|32599|32598|32575|59
1713754500000|2024-04-22 02:55:00|32615.5|32595.5|32605|32585|32621|32596|32605|32576.5|42
1713754800000|2024-04-22 03:00:00|32605.5|32585.5|32602.5|32582.5|32605.5|32585.5|32595|32575|26
1713755700000|2024-04-22 03:15:00|32603|32583|32597.5|32577.5|32603|32583|32597.5|32577.5|18
1713756000000|2024-04-22 03:20:00|32598.5|32578.5|32599.5|32579.5|32600.5|32580.5|32598.5|32578.5|10
1713756300000|2024-04-22 03:25:00|32600|32580|32600|32580|32600.5|32580.5|32598.5|32578.5|13
1713756600000|2024-04-22 03:30:00|32599.5|32579.5|32605|32585|32605|32585|32599|32579|21
1713756900000|2024-04-22 03:35:00|32605.5|32585.5|32605|32585|32605.5|32585.5|32605|32585|2
1713757200000|2024-04-22 03:40:00|32605.5|32585.5|32602.5|32582.5|32605.5|32585.5|32602|32582|14
1713757500000|2024-04-22 03:45:00|32603|32583|32602.5|32582.5|32603|32583|32602.5|32582.5|2
1713757800000|2024-04-22 03:50:00|32602|32582|32605|32585|32605|32585|32602|32582|9
1713758100000|2024-04-22 03:55:00|32605.5|32585.5|32605|32585|32605.5|32585.5|32605|32585|2
1713758400000|2024-04-22 04:00:00|32604.5|32584.5|32605|32585|32605.5|32585.5|32604.5|32584.5|6
1713758700000|2024-04-22 04:05:00|32607.5|32587.5|32607.5|32587.5|32608|32588|32607|32587|7
1713759000000|2024-04-22 04:10:00|32605.5|32585.5|32605|32585|32605.5|32585.5|32605|32585|8
1713759600000|2024-04-22 04:20:00|32604.5|32584.5|32605|32585|32605.5|32585.5|32604.5|32584.5|4
1713759900000|2024-04-22 04:25:00|32604.5|32584.5|32605|32585|32605|32585|32604.5|32584.5|2
1713760200000|2024-04-22 04:30:00|32603.5|32583.5|32605|32585|32605|32585|32599|32579|33
1713760500000|2024-04-22 04:35:00|32604|32584|32601|32581|32605.5|32585.5|32600.5|32580.5|17
1713760800000|2024-04-22 04:40:00|32600|32580|32600|32580|32600.5|32580.5|32600|32580|5
1713761100000|2024-04-22 04:45:00|32599.5|32579.5|32601.5|32581.5|32602.5|32582.5|32599.5|32579.5|11
1713761400000|2024-04-22 04:50:00|32602|32582|32602.5|32582.5|32603.5|32583.5|32602|32582|7
1713761700000|2024-04-22 04:55:00|32603|32583|32606|32586|32606.5|32586.5|32603|32583|12
1713762000000|2024-04-22 05:00:00|32615|32595|32631.5|32611.5|32656|32623|32615|32595|54
1713762300000|2024-04-22 05:05:00|32632|32612|32612|32592|32632|32612|32610.5|32584.5|40
1713762600000|2024-04-22 05:10:00|32612.5|32592.5|32613.5|32593.5|32615.5|32595.5|32610.5|32590.5|21
1713762900000|2024-04-22 05:15:00|32614|32594|32616.5|32596.5|32618|32598|32612.5|32592.5|18
1713763200000|2024-04-22 05:20:00|32617|32597|32618|32598|32623.5|32603.5|32616.5|32596.5|21
1713763500000|2024-04-22 05:25:00|32619|32599|32627.5|32607.5|32630|32610|32619|32599|19
1713763800000|2024-04-22 05:30:00|32628|32608|32637|32617|32637|32617|32625|32605|30
1713764100000|2024-04-22 05:35:00|32636.5|32616.5|32635|32615|32638.5|32618.5|32633|32613|23
1713764400000|2024-04-22 05:40:00|32638.5|32618.5|32653.5|32633.5|32669|32643|32638|32618|32
1713764700000|2024-04-22 05:45:00|32653|32633|32641|32621|32653.5|32633.5|32639|32619|32
1713765300000|2024-04-22 05:55:00|32640.5|32620.5|32645|32625|32646.5|32626.5|32639|32619|19
1713765600000|2024-04-22 06:00:00|32647|32627|32637.5|32617.5|32648.5|32628.5|32637|32617|27
1713765900000|2024-04-22 06:05:00|32638|32618|32639|32619|32640|32620|32637|32617|22
1713766200000|2024-04-22 06:10:00|32639.5|32619.5|32636|32616|32647|32619.5|32634.5|32611.5|36
1713766500000|2024-04-22 06:15:00|32637|32617|32631.5|32611.5|32637|32617|32631.5|32611.5|25
1713766800000|2024-04-22 06:20:00|32632|32612|32636.5|32616.5|32639.5|32619.5|32630.5|32610.5|38
1713767100000|2024-04-22 06:25:00|32637|32617|32638.5|32618.5|32639.5|32619.5|32635.5|32615.5|35
1713767400000|2024-04-22 06:30:00|32638|32618|32641|32621|32641|32621|32638|32618|10
1713767700000|2024-04-22 06:35:00|32640.5|32620.5|32638.5|32618.5|32642|32622|32637.5|32617.5|9
1713768000000|2024-04-22 06:40:00|32638|32618|32638.5|32618.5|32639.5|32619.5|32632.5|32612.5|37
1713768300000|2024-04-22 06:45:00|32637.5|32617.5|32640|32620|32641|32621|32632|32612|36
1713768600000|2024-04-22 06:50:00|32640.5|32620.5|32641|32621|32644|32624|32638.5|32618.5|51
1713768900000|2024-04-22 06:55:00|32640.5|32620.5|32640|32620|32640.5|32620.5|32637.5|32617.5|10
1713769200000|2024-04-22 07:00:00|32637|32617|32637.5|32617.5|32641.5|32621.5|32634.5|32614.5|26
1713769500000|2024-04-22 07:05:00|32637|32617|32639.5|32619.5|32640|32620|32636.5|32616.5|10
1713769800000|2024-04-22 07:10:00|32640|32620|32645|32625|32645|32625|32640|32620|20
1713770100000|2024-04-22 07:15:00|32646|32626|32671.5|32651.5|32689|32654|32644|32624|53
1713770400000|2024-04-22 07:20:00|32672|32652|32665|32645|32699|32666|32665|32645|44
1713770700000|2024-04-22 07:25:00|32666|32646|32666|32646|32671|32651|32665.5|32645.5|15
1713771000000|2024-04-22 07:30:00|32665.5|32645.5|32666|32646|32666.5|32646.5|32664.5|32644.5|12
1713771300000|2024-04-22 07:35:00|32665.5|32645.5|32656|32636|32666|32646|32655|32635|12
1713771600000|2024-04-22 07:40:00|32655|32635|32652.5|32632.5|32655|32635|32651|32631|10
1713771900000|2024-04-22 07:45:00|32654|32634|32647.5|32627.5|32654.5|32634.5|32647.5|32627.5|13
1713772200000|2024-04-22 07:50:00|32648.5|32628.5|32649|32629|32652|32632|32645.5|32625.5|21
1713772500000|2024-04-22 07:55:00|32649.5|32629.5|32647.5|32627.5|32649.5|32629.5|32645.5|32625.5|16
1713772800000|2024-04-22 08:00:00|32655|32635|32653.5|32633.5|32658|32638|32653|32633|18
1713773100000|2024-04-22 08:05:00|32653|32633|32653.5|32633.5|32653.5|32633.5|32653|32633|4
1713773400000|2024-04-22 08:10:00|32653|32633|32655|32635|32655|32635|32651.5|32631.5|14
1713773700000|2024-04-22 08:15:00|32654.5|32634.5|32647.5|32627.5|32657|32637|32647.5|32627.5|33
1713774000000|2024-04-22 08:20:00|32647|32627|32647.5|32627.5|32648.5|32628.5|32646.5|32626.5|18
1713774300000|2024-04-22 08:25:00|32648.5|32628.5|32648|32628|32649|32629|32647|32627|21
1713774600000|2024-04-22 08:30:00|32648.5|32628.5|32647.5|32627.5|32649|32629|32647.5|32627.5|11
1713775200000|2024-04-22 08:40:00|32647|32627|32645|32625|32647.5|32627.5|32645|32625|8
1713775500000|2024-04-22 08:45:00|32646|32626|32640|32620|32646|32626|32640|32620|26
1713775800000|2024-04-22 08:50:00|32641.5|32621.5|32628.5|32608.5|32641.5|32621.5|32627.5|32607.5|56
1713776100000|2024-04-22 08:55:00|32629|32609|32632|32612|32633|32613|32629|32609|10
1713776400000|2024-04-22 09:00:00|32635|32615|32633.5|32613.5|32646|32615|32633.5|32611|4
1713776700000|2024-04-22 09:05:00|32632.5|32612.5|32631.5|32611.5|32632.5|32612.5|32631.5|32611.5|3
1713777000000|2024-04-22 09:10:00|32632.5|32612.5|32626.5|32606.5|32632.5|32612.5|32625.5|32605.5|18
1713777300000|2024-04-22 09:15:00|32627|32607|32626|32606|32627|32607|32626|32606|13
1713777600000|2024-04-22 09:20:00|32625.5|32605.5|32626|32606|32626|32606|32625.5|32605.5|6
1713777900000|2024-04-22 09:25:00|32625.5|32605.5|32625|32605|32626|32606|32624.5|32604.5|11
1713778200000|2024-04-22 09:30:00|32624.5|32604.5|32616.5|32596.5|32625|32605|32616.5|32587.5|18
1713778500000|2024-04-22 09:35:00|32617|32597|32601.5|32581.5|32617|32597|32601.5|32574|40
1713778800000|2024-04-22 09:40:00|32600|32580|32590|32570|32601.5|32581.5|32590|32570|16
1713779100000|2024-04-22 09:45:00|32589.5|32569.5|32590|32570|32590|32570|32589.5|32569.5|2
1713779400000|2024-04-22 09:50:00|32592|32572|32598.5|32578.5|32612.5|32585|32591.5|32567.5|37
1713779700000|2024-04-22 09:55:00|32613.5|32581.5|32614|32594|32625|32594.5|32601.5|32581.5|20
1713780000000|2024-04-22 10:00:00|32613|32593|32611.5|32591.5|32618.5|32595|32600|32570.5|40
1713780300000|2024-04-22 10:05:00|32612|32592|32607|32587|32613|32592.5|32605|32577.5|11
1713780600000|2024-04-22 10:10:00|32608|32588|32602.5|32582.5|32608|32588|32602.5|32582.5|11
1713780900000|2024-04-22 10:15:00|32604|32569|32600|32580|32605|32580|32600|32569|5
1713781200000|2024-04-22 10:20:00|32602|32582|32608|32588|32617.5|32595.5|32601.5|32580|44
1713781500000|2024-04-22 10:25:00|32608.5|32588.5|32617.5|32582.5|32618|32592.5|32608.5|32577.5|30
1713781800000|2024-04-22 10:30:00|32618.5|32583.5|32617.5|32582.5|32619.5|32584.5|32616.5|32581.5|17
1713782100000|2024-04-22 10:35:00|32617|32582|32612.5|32577.5|32620|32585|32612.5|32577.5|14
1713782400000|2024-04-22 10:40:00|32613|32578|32627|32592|32628.5|32599.5|32612.5|32577.5|41
1713782700000|2024-04-22 10:45:00|32627.5|32592.5|32620|32600|32628|32600|32620|32590.5|21
1713783000000|2024-04-22 10:50:00|32620.5|32600.5|32620|32600|32620.5|32600.5|32619.5|32599.5|38
1713783300000|2024-04-22 10:55:00|32619.5|32599.5|32619|32599|32619.5|32599.5|32618|32598|16
1713783600000|2024-04-22 11:00:00|32618.5|32598.5|32620|32600|32627|32600.5|32618|32591.5|27
1713783900000|2024-04-22 11:05:00|32620.5|32600.5|32631.5|32596.5|32632.5|32606|32619.5|32595.5|45
1713784200000|2024-04-22 11:10:00|32632|32597|32628.5|32608.5|32636|32613.5|32624|32596.5|50
1713784500000|2024-04-22 11:15:00|32637.5|32602.5|32628|32608|32638|32616|32627.5|32602.5|51
1713784800000|2024-04-22 11:20:00|32628.5|32608.5|32629|32609|32637.5|32615.5|32627|32600|57
1713785100000|2024-04-22 11:25:00|32628|32608|32634|32614|32637.5|32616.5|32628|32601.5|23
1713785400000|2024-04-22 11:30:00|32636.5|32616.5|32638.5|32618.5|32641.5|32621.5|32636.5|32616.5|14
1713785700000|2024-04-22 11:35:00|32638|32618|32635.5|32615.5|32638|32618|32635.5|32615.5|12
1713786000000|2024-04-22 11:40:00|32636|32616|32633.5|32613.5|32643.5|32616.5|32632|32604.5|55
1713786300000|2024-04-22 11:45:00|32634|32614|32631|32611|32636|32616|32630.5|32610.5|17
1713786600000|2024-04-22 11:50:00|32631.5|32611.5|32633.5|32613.5|32637|32617|32631.5|32611.5|7
1713786900000|2024-04-22 11:55:00|32633|32613|32629|32609|32633.5|32613.5|32629|32609|10
1713787200000|2024-04-22 12:00:00|32630.5|32610.5|32635.5|32615.5|32639.5|32619.5|32630.5|32610.5|24
1713787500000|2024-04-22 12:05:00|32636|32616|32635|32615|32639.5|32619.5|32634|32614|20
1713788100000|2024-04-22 12:15:00|32637.5|32617.5|32635.5|32615.5|32637.5|32617.5|32635|32615|4
1713788400000|2024-04-22 12:20:00|32636|32616|32633.5|32613.5|32647|32619.5|32625|32605|40
1713788700000|2024-04-22 12:25:00|32633|32613|32626|32606|32636|32613|32626|32600.5|7
1713789000000|2024-04-22 12:30:00|32625|32605|32615|32595|32630|32605|32614.5|32589|10
1713789300000|2024-04-22 12:35:00|32614.5|32594.5|32626|32606|32628.5|32608.5|32614.5|32594.5|8
1713789600000|2024-04-22 12:40:00|32625.5|32605.5|32625.5|32605.5|32626|32606|32625.5|32605.5|3
1713789900000|2024-04-22 12:45:00|32626|32606|32623.5|32588.5|32628.5|32608.5|32613|32585.5|21
1713790200000|2024-04-22 12:50:00|32622|32587|32619.5|32584.5|32622.5|32587.5|32617.5|32582.5|13
1713790500000|2024-04-22 12:55:00|32619|32584|32619.5|32584.5|32619.5|32584.5|32619|32584|4
1713790800000|2024-04-22 13:00:00|32620|32585|32619|32584|32620|32596|32615.5|32584|8
1713791100000|2024-04-22 13:05:00|32619.5|32584.5|32615|32595|32621|32595|32611.5|32584|9
1713791400000|2024-04-22 13:10:00|32614.5|32594.5|32623|32603|32624|32604|32614.5|32587.5|18
1713791700000|2024-04-22 13:15:00|32620|32585|32618.5|32598.5|32628|32603.5|32615.5|32585|22
1713792000000|2024-04-22 13:20:00|32618|32598|32631|32611|32631|32611|32618|32598|23
1713792300000|2024-04-22 13:25:00|32644|32609|32630|32610|32644.5|32617.5|32630|32609|18
1713792600000|2024-04-22 13:30:00|32629.5|32609.5|32630|32610|32631|32611|32629.5|32609.5|9
1713792900000|2024-04-22 13:35:00|32633.5|32598.5|32629|32609|32633.5|32610|32626|32598.5|7
1713793200000|2024-04-22 13:40:00|32630.5|32610.5|32629|32609|32631|32611|32627|32607|10
1713793500000|2024-04-22 13:45:00|32629.5|32609.5|32614|32594|32629.5|32609.5|32614|32586.5|12
1713793800000|2024-04-22 13:50:00|32617.5|32597.5|32625|32590|32627|32604.5|32617|32589.5|13
1713794100000|2024-04-22 13:55:00|32625.5|32590.5|32625|32590|32625.5|32597.5|32617.5|32588|16
1713794400000|2024-04-22 14:00:00|32623|32588|32621.5|32601.5|32625|32603.5|32621.5|32588|10
1713794700000|2024-04-22 14:05:00|32622.5|32602.5|32620.5|32600.5|32630|32602.5|32620.5|32594|13
1713795000000|2024-04-22 14:10:00|32621|32601|32630|32595|32630.5|32603.5|32620|32594.5|14
1713795300000|2024-04-22 14:15:00|32626.5|32606.5|32631|32611|32643.5|32616|32626.5|32602.5|47
1713795600000|2024-04-22 14:20:00|32631.5|32611.5|32631.5|32611.5|32632|32612|32631.5|32611.5|5
1713795900000|2024-04-22 14:25:00|32631|32611|32624|32604|32631|32611|32624|32604|16
1713796200000|2024-04-22 14:30:00|32624.5|32604.5|32630|32610|32636.5|32611|32624.5|32601.5|7
1713796500000|2024-04-22 14:35:00|32629|32609|32629|32609|32629|32609|32629|32609|1
1713796800000|2024-04-22 14:40:00|32627.5|32607.5|32619|32599|32627.5|32607.5|32619|32599|5
1713797100000|2024-04-22 14:45:00|32624.5|32589.5|32617.5|32597.5|32625.5|32599.5|32617|32589.5|12
1713797400000|2024-04-22 14:50:00|32618.5|32598.5|32617.5|32597.5|32618.5|32598.5|32617.5|32597.5|3
1713797700000|2024-04-22 14:55:00|32616.5|32596.5|32616|32596|32617|32597|32616|32596|4
1713798000000|2024-04-22 15:00:00|32615|32595|32620.5|32600.5|32623.5|32603.5|32615|32595|21
1713798300000|2024-04-22 15:05:00|32621|32601|32620|32600|32622.5|32602.5|32619|32599|10
1713798600000|2024-04-22 15:10:00|32621.5|32601.5|32629|32594|32630.5|32602|32619|32594|11
1713798900000|2024-04-22 15:15:00|32622|32602|32621.5|32601.5|32622|32602|32621.5|32601.5|2
1713799200000|2024-04-22 15:20:00|32621|32601|32621.5|32601.5|32622|32602|32619|32599|5
1713799500000|2024-04-22 15:25:00|32622|32602|32621.5|32601.5|32622|32602|32621.5|32601.5|2
1713799800000|2024-04-22 15:30:00|32620.5|32600.5|32618.5|32598.5|32622|32602|32617.5|32597.5|12
1713800100000|2024-04-22 15:35:00|32621.5|32601.5|32621.5|32601.5|32622|32602|32621.5|32601.5|19
1713800400000|2024-04-22 15:40:00|32624|32604|32624|32604|32624.5|32604.5|32624|32604|3
1713801000000|2024-04-22 15:50:00|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|1
1713801300000|2024-04-22 15:55:00|32621.5|32601.5|32622|32602|32622|32602|32621.5|32601.5|4
1713801600000|2024-04-22 16:00:00|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|32621.5|32601.5|1
1713801900000|2024-04-22 16:05:00|32622|32602|32622|32602|32622|32602|32622|32602|1
1713802200000|2024-04-22 16:10:00|32621.5|32601.5|32616|32596|32625|32602|32615|32590|10
1713802500000|2024-04-22 16:15:00|32615|32595|32615|32595|32616|32596|32614.5|32594.5|19
1713802800000|2024-04-22 16:20:00|32614.5|32594.5|32615|32595|32615.5|32595.5|32614.5|32594.5|6
1713803100000|2024-04-22 16:25:00|32614.5|32594.5|32629|32594|32629.5|32595.5|32614.5|32590.5|12
1713803400000|2024-04-22 16:30:00|32629.5|32594.5|32629|32594|32629.5|32594.5|32629|32594|4
1713803700000|2024-04-22 16:35:00|32629.5|32594.5|32629.5|32594.5|32629.5|32594.5|32629|32594|13
1713804000000|2024-04-22 16:40:00|32629|32594|32629|32594|32629.5|32594.5|32629|32594|11
1713804300000|2024-04-22 16:45:00|32629.5|32594.5|32632|32597|32632|32597|32629|32594|5
1713804600000|2024-04-22 16:50:00|32631.5|32596.5|32631.5|32596.5|32632|32597|32631.5|32596.5|15
1713805200000|2024-04-22 17:00:00|32632|32597|32622.5|32587.5|32632|32597|32622|32587|10
1713805500000|2024-04-22 17:05:00|32614|32594|32614.5|32594.5|32614.5|32594.5|32614|32594|6
1713805800000|2024-04-22 17:10:00|32614|32594|32621.5|32586.5|32621.5|32594.5|32614|32586.5|5
1713806100000|2024-04-22 17:15:00|32620|32585|32620|32585|32620.5|32585.5|32619.5|32584.5|11
1713806400000|2024-04-22 17:20:00|32613|32593|32612.5|32592.5|32613|32593|32612|32592|6
1713806700000|2024-04-22 17:25:00|32612|32592|32612.5|32592.5|32612.5|32592.5|32612|32592|2
1713807000000|2024-04-22 17:30:00|32612|32592|32612|32577|32617|32592|32603.5|32576.5|28
1713807300000|2024-04-22 17:35:00|32611.5|32576.5|32610.5|32575.5|32612|32577|32610.5|32575.5|12
1713807600000|2024-04-22 17:40:00|32611|32576|32605|32570|32612.5|32577.5|32597.5|32569|34
1713807900000|2024-04-22 17:45:00|32605.5|32570.5|32605.5|32570.5|32606.5|32571.5|32604|32569|10
1713808200000|2024-04-22 17:50:00|32602.5|32567.5|32607.5|32572.5|32608|32573|32600|32565|15
1713808500000|2024-04-22 17:55:00|32608|32573|32605|32570|32608|32573|32604.5|32569.5|14
1713808800000|2024-04-22 18:00:00|32604.5|32569.5|32599|32564|32604.5|32569.5|32599|32564|16
1713809100000|2024-04-22 18:05:00|32599.5|32564.5|32603|32568|32603.5|32568.5|32599.5|32564.5|15
1713809400000|2024-04-22 18:10:00|32599|32564|32601|32566|32603.5|32568.5|32598.5|32563.5|14
1713809700000|2024-04-22 18:15:00|32600.5|32565.5|32599.5|32564.5|32601.5|32566.5|32599|32564|14
1713810000000|2024-04-22 18:20:00|32598.5|32563.5|32590.5|32570.5|32598.5|32571|32590.5|32563|10
1713810300000|2024-04-22 18:25:00|32591|32571|32581|32561|32596.5|32571|32580.5|32560.5|16
1713810600000|2024-04-22 18:30:00|32580.5|32560.5|32589.5|32554.5|32590.5|32564.5|32580.5|32554|13
1713810900000|2024-04-22 18:35:00|32589|32554|32588|32553|32589|32554|32588|32553|3
1713811200000|2024-04-22 18:40:00|32581|32561|32581|32561|32581|32561|32580.5|32560.5|3
1713811500000|2024-04-22 18:45:00|32580.5|32560.5|32616|32579|32620.5|32580|32580|32560|14
1713811800000|2024-04-22 18:50:00|32622|32583|32599|32579|32623|32584|32599|32574.5|13
1713812100000|2024-04-22 18:55:00|32597|32577|32597|32577|32597|32577|32596.5|32576.5|9
1713812400000|2024-04-22 19:00:00|32596.5|32576.5|32596.5|32576.5|32596.5|32576.5|32596.5|32576.5|1
1713812700000|2024-04-22 19:05:00|32597|32577|32597.5|32577.5|32597.5|32577.5|32597|32577|2
1713813000000|2024-04-22 19:10:00|32597|32577|32599.5|32579.5|32599.5|32579.5|32597|32577|5
1713813300000|2024-04-22 19:15:00|32599|32579|32593.5|32573.5|32607|32580.5|32584.5|32557|23
1713813600000|2024-04-22 19:20:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32592.5|32572.5|4
1713813900000|2024-04-22 19:25:00|32594|32574|32598.5|32563.5|32598.5|32576.5|32594|32563.5|4
1713814200000|2024-04-22 19:30:00|32593.5|32573.5|32592|32572|32600.5|32575.5|32592|32565|9
1713814800000|2024-04-22 19:40:00|32589|32554|32581.5|32561.5|32590.5|32570.5|32581.5|32554|20
1713815100000|2024-04-22 19:45:00|32582|32562|32586|32566|32588.5|32566|32581.5|32553|27
1713815400000|2024-04-22 19:50:00|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|1
1713815700000|2024-04-22 19:55:00|32585|32565|32588|32568|32588.5|32568.5|32584.5|32564.5|8
1713834000000|2024-04-23 01:00:00|32620|32578|32609|32574|32620|32578|32583|32545|40
1713834300000|2024-04-23 01:05:00|32610|32575|32607|32587|32613.5|32587|32596.5|32575|29
1713834600000|2024-04-23 01:10:00|32605.5|32585.5|32601.5|32581.5|32605.5|32585.5|32601.5|32581.5|15
1713834900000|2024-04-23 01:15:00|32602|32582|32620|32600|32620.5|32600.5|32602|32582|56
1713835200000|2024-04-23 01:20:00|32620.5|32600.5|32630|32610|32630|32610|32619.5|32599.5|15
1713835500000|2024-04-23 01:25:00|32631|32611|32616.5|32596.5|32631|32611|32614|32580|29
1713835800000|2024-04-23 01:30:00|32616|32596|32601|32581|32617|32596|32599.5|32579.5|62
1713836100000|2024-04-23 01:35:00|32598.5|32578.5|32595.5|32575.5|32605.5|32585.5|32592.5|32572.5|62
1713836400000|2024-04-23 01:40:00|32596|32576|32606|32586|32606|32586|32595.5|32575.5|12
1713836700000|2024-04-23 01:45:00|32608.5|32588.5|32615|32595|32616|32596|32608|32588|22
1713837000000|2024-04-23 01:50:00|32613.5|32593.5|32621|32601|32621|32601|32612|32583.5|37
1713837300000|2024-04-23 01:55:00|32620.5|32600.5|32625|32605|32626|32606|32620.5|32600.5|39
1713837600000|2024-04-23 02:00:00|32627.5|32607.5|32613|32593|32627.5|32607.5|32613|32593|34
1713837900000|2024-04-23 02:05:00|32613.5|32593.5|32614.5|32594.5|32614.5|32594.5|32613|32593|13
1713838200000|2024-04-23 02:10:00|32614|32594|32614.5|32594.5|32616.5|32596.5|32614|32594|16
1713838500000|2024-04-23 02:15:00|32614|32594|32616|32596|32616|32596|32611.5|32591.5|17
1713838800000|2024-04-23 02:20:00|32614|32594|32612.5|32592.5|32614|32594|32610.5|32590.5|22
1713839100000|2024-04-23 02:25:00|32612|32592|32612.5|32592.5|32614.5|32594.5|32612|32592|7
1713839400000|2024-04-23 02:30:00|32614|32594|32615|32595|32615|32595|32611|32591|33
1713839700000|2024-04-23 02:35:00|32613.5|32593.5|32607.5|32587.5|32613.5|32593.5|32607.5|32587.5|16
1713840000000|2024-04-23 02:40:00|32608|32588|32608.5|32588.5|32610.5|32590.5|32602.5|32582.5|25
1713840300000|2024-04-23 02:45:00|32610|32590|32607.5|32587.5|32612.5|32592.5|32607.5|32587.5|21
1713840600000|2024-04-23 02:50:00|32609|32589|32607.5|32587.5|32611.5|32591.5|32607.5|32587.5|30
1713840900000|2024-04-23 02:55:00|32608.5|32588.5|32605|32585|32608.5|32588.5|32603.5|32583.5|19
1713841200000|2024-04-23 03:00:00|32604.5|32584.5|32618|32598|32618.5|32598.5|32604.5|32584.5|37
1713841500000|2024-04-23 03:05:00|32620|32600|32618.5|32598.5|32630|32606|32617.5|32594|36
1713841800000|2024-04-23 03:10:00|32618|32598|32620|32600|32620|32600|32618|32598|10
1713842100000|2024-04-23 03:15:00|32621.5|32601.5|32618.5|32598.5|32625.5|32605.5|32616.5|32596.5|32
1713842400000|2024-04-23 03:20:00|32618|32598|32622.5|32602.5|32623|32603|32618|32598|17
1713842700000|2024-04-23 03:25:00|32622|32602|32620|32600|32622|32602|32619|32599|13
1713843000000|2024-04-23 03:30:00|32620.5|32600.5|32624|32604|32624|32604|32619|32599|17
1713843300000|2024-04-23 03:35:00|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|32624|32604|5
1713843600000|2024-04-23 03:40:00|32624|32604|32624|32604|32624.5|32604.5|32623.5|32603.5|8
1713843900000|2024-04-23 03:45:00|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|1
1713844200000|2024-04-23 03:50:00|32624|32604|32621.5|32601.5|32624.5|32604.5|32618.5|32587.5|10
1713844500000|2024-04-23 03:55:00|32616.5|32596.5|32615.5|32595.5|32622.5|32602.5|32615|32595|23
1713844800000|2024-04-23 04:00:00|32616|32596|32615.5|32595.5|32616|32596|32615|32595|12
1713845100000|2024-04-23 04:05:00|32616|32596|32615|32595|32616|32596|32615|32595|4
1713845400000|2024-04-23 04:10:00|32614|32594|32614|32594|32619.5|32599.5|32614|32594|19
1713845700000|2024-04-23 04:15:00|32614.5|32594.5|32615|32595|32615.5|32595.5|32614|32594|8
1713846000000|2024-04-23 04:20:00|32614.5|32594.5|32614|32594|32614.5|32594.5|32614|32594|6
1713846300000|2024-04-23 04:25:00|32612.5|32592.5|32615|32595|32615.5|32595.5|32612.5|32592.5|7
1713846600000|2024-04-23 04:30:00|32615.5|32595.5|32619.5|32599.5|32619.5|32599.5|32615.5|32595.5|13
1713846900000|2024-04-23 04:35:00|32619|32599|32619|32599|32619.5|32599.5|32619|32599|3
1713847500000|2024-04-23 04:45:00|32619.5|32599.5|32619.5|32599.5|32619.5|32599.5|32619|32599|7
1713847800000|2024-04-23 04:50:00|32619|32599|32619.5|32599.5|32619.5|32599.5|32619|32599|6
1713848100000|2024-04-23 04:55:00|32619|32599|32619|32599|32619.5|32599.5|32619|32599|3
1713848400000|2024-04-23 05:00:00|32619.5|32599.5|32621|32601|32621|32601|32619|32599|11
1713848700000|2024-04-23 05:05:00|32620.5|32600.5|32625|32605|32626.5|32606.5|32620|32600|12
1713849000000|2024-04-23 05:10:00|32627.5|32607.5|32627|32607|32627.5|32607.5|32627|32607|4
1713849300000|2024-04-23 05:15:00|32630.5|32595.5|32625|32605|32630.5|32605.5|32624|32595.5|6
1713849600000|2024-04-23 05:20:00|32626.5|32606.5|32630|32610|32630.5|32610.5|32625.5|32605.5|11
1713849900000|2024-04-23 05:25:00|32629.5|32609.5|32630|32610|32630.5|32610.5|32629.5|32609.5|6
1713850200000|2024-04-23 05:30:00|32629.5|32609.5|32630|32610|32630.5|32610.5|32629.5|32609.5|16
1713850500000|2024-04-23 05:35:00|32629.5|32609.5|32630|32610|32630.5|32610.5|32629.5|32609.5|10
1713850800000|2024-04-23 05:40:00|32630.5|32610.5|32626.5|32606.5|32630.5|32610.5|32626.5|32606.5|18
1713851100000|2024-04-23 05:45:00|32627|32607|32627|32607|32627|32607|32626.5|32606.5|13
1713851400000|2024-04-23 05:50:00|32626.5|32606.5|32626.5|32606.5|32627.5|32607.5|32623.5|32603.5|7
1713851700000|2024-04-23 05:55:00|32627|32607|32626.5|32606.5|32628.5|32608.5|32626.5|32606.5|13
1713852000000|2024-04-23 06:00:00|32627|32607|32631.5|32611.5|32636|32616|32626|32606|41
1713852300000|2024-04-23 06:05:00|32631|32611|32629|32609|32631.5|32611.5|32627.5|32607.5|17
1713852600000|2024-04-23 06:10:00|32630|32610|32621.5|32601.5|32632|32612|32621.5|32601.5|13
1713852900000|2024-04-23 06:15:00|32624|32604|32627.5|32607.5|32632.5|32612.5|32624|32604|33
1713853200000|2024-04-23 06:20:00|32626.5|32606.5|32625|32605|32627.5|32607.5|32620|32600|26
1713853500000|2024-04-23 06:25:00|32624.5|32604.5|32617.5|32597.5|32625|32605|32617.5|32597.5|21
1713853800000|2024-04-23 06:30:00|32615.5|32595.5|32611|32591|32622|32595.5|32606|32585.5|28
1713854100000|2024-04-23 06:35:00|32610.5|32590.5|32616.5|32596.5|32625|32599.5|32608|32588|42
1713854400000|2024-04-23 06:40:00|32616|32596|32615|32595|32616|32596|32606|32586|39
1713854700000|2024-04-23 06:45:00|32615.5|32595.5|32615.5|32595.5|32616.5|32596.5|32615.5|32595.5|15
1713855000000|2024-04-23 06:50:00|32616.5|32596.5|32615|32595|32616.5|32596.5|32614.5|32594.5|7
1713855300000|2024-04-23 06:55:00|32614.5|32594.5|32612.5|32592.5|32617|32597|32611.5|32591.5|23
1713855600000|2024-04-23 07:00:00|32611.5|32591.5|32612|32592|32613|32593|32610.5|32590.5|14
1713855900000|2024-04-23 07:05:00|32611.5|32591.5|32609.5|32589.5|32612|32592|32606|32586|19
1713856200000|2024-04-23 07:10:00|32609|32589|32607.5|32587.5|32609|32589|32605.5|32585.5|24
1713856500000|2024-04-23 07:15:00|32606.5|32586.5|32605.5|32585.5|32607|32587|32605.5|32585.5|14
1713856800000|2024-04-23 07:20:00|32606|32586|32606|32586|32606|32586|32604|32584|15
1713857100000|2024-04-23 07:25:00|32605.5|32585.5|32594.5|32574.5|32606|32586|32594|32574|26
1713857400000|2024-04-23 07:30:00|32594|32574|32580|32560|32599|32574|32579.5|32559.5|49
1713857700000|2024-04-23 07:35:00|32581|32561|32588.5|32568.5|32598.5|32570.5|32580|32560|30
1713858000000|2024-04-23 07:40:00|32585.5|32565.5|32581.5|32561.5|32586|32566|32581.5|32561.5|16
1713858300000|2024-04-23 07:45:00|32582|32562|32584|32564|32587.5|32567.5|32581|32561|28
1713858600000|2024-04-23 07:50:00|32583.5|32563.5|32580|32560|32583.5|32563.5|32572|32552|55
1713858900000|2024-04-23 07:55:00|32579.5|32559.5|32573.5|32553.5|32582|32559.5|32573.5|32547|15
1713859200000|2024-04-23 08:00:00|32589|32554|32586|32566|32590.5|32566.5|32580|32554|33
1713859500000|2024-04-23 08:05:00|32585.5|32565.5|32593.5|32573.5|32593.5|32573.5|32585.5|32565.5|20
1713859800000|2024-04-23 08:10:00|32594|32574|32598|32578|32605|32579.5|32593.5|32570|17
1713860100000|2024-04-23 08:15:00|32598.5|32578.5|32594|32574|32598.5|32578.5|32594|32574|10
1713860400000|2024-04-23 08:20:00|32594.5|32574.5|32599|32579|32599|32579|32594.5|32574.5|10
1713860700000|2024-04-23 08:25:00|32600|32580|32603|32583|32607|32587|32600|32580|17
1713861000000|2024-04-23 08:30:00|32603.5|32583.5|32602.5|32582.5|32605|32585|32601.5|32581.5|16
1713861300000|2024-04-23 08:35:00|32602|32582|32601.5|32581.5|32604|32584|32599|32579|13
1713861600000|2024-04-23 08:40:00|32602|32582|32601.5|32581.5|32602|32582|32601|32581|13
1713861900000|2024-04-23 08:45:00|32602|32582|32604|32584|32604.5|32584.5|32601.5|32581.5|29
1713862200000|2024-04-23 08:50:00|32604.5|32584.5|32608|32588|32609|32589|32604|32584|19
1713862500000|2024-04-23 08:55:00|32608.5|32588.5|32608.5|32588.5|32608.5|32588.5|32607.5|32587.5|20
1713862800000|2024-04-23 09:00:00|32608|32588|32611|32591|32618.5|32595|32608|32583.5|16
1713863100000|2024-04-23 09:05:00|32610.5|32590.5|32615|32580|32615|32591|32610.5|32580|9
1713863400000|2024-04-23 09:10:00|32611|32591|32603|32583|32612|32592|32603|32583|42
1713863700000|2024-04-23 09:15:00|32605|32585|32603.5|32583.5|32605.5|32585.5|32601.5|32581.5|36
1713864000000|2024-04-23 09:20:00|32604|32584|32601|32581|32604.5|32584.5|32601|32581|5
1713864300000|2024-04-23 09:25:00|32600.5|32580.5|32601|32581|32601|32581|32600.5|32580.5|8
1713864600000|2024-04-23 09:30:00|32600|32580|32607.5|32572.5|32608.5|32580|32599|32572.5|7
1713864900000|2024-04-23 09:35:00|32608|32573|32595|32575|32608|32580|32594|32569.5|25
1713865200000|2024-04-23 09:40:00|32594.5|32574.5|32597|32577|32604|32578|32594.5|32569|53
1713865500000|2024-04-23 09:45:00|32596.5|32576.5|32607.5|32572.5|32608.5|32576.5|32596|32569|32
1713865800000|2024-04-23 09:50:00|32606.5|32571.5|32607|32572|32608.5|32573.5|32606.5|32571.5|7
1713866100000|2024-04-23 09:55:00|32606.5|32571.5|32599.5|32579.5|32608.5|32580|32599|32571.5|15
1713866400000|2024-04-23 10:00:00|32599|32579|32611.5|32576.5|32614|32581|32599|32576.5|13
1713866700000|2024-04-23 10:05:00|32612|32577|32606.5|32571.5|32612|32581.5|32595.5|32571.5|13
1713867000000|2024-04-23 10:10:00|32607|32572|32607|32572|32607|32572|32607|32572|1
1713867300000|2024-04-23 10:15:00|32606.5|32571.5|32606|32571|32607.5|32572.5|32606|32571|7
1713867600000|2024-04-23 10:20:00|32605.5|32570.5|32598|32578|32606|32578.5|32598|32570.5|5
1713867900000|2024-04-23 10:25:00|32598.5|32578.5|32590.5|32570.5|32602.5|32578.5|32590.5|32566|10
1713868200000|2024-04-23 10:30:00|32591|32571|32590.5|32570.5|32593.5|32573.5|32590.5|32570.5|5
1713868500000|2024-04-23 10:35:00|32588|32568|32587.5|32567.5|32588|32568|32587.5|32567.5|4
1713868800000|2024-04-23 10:40:00|32589|32569|32591|32571|32592.5|32572.5|32588|32568|14
1713869100000|2024-04-23 10:45:00|32592.5|32572.5|32593|32573|32599|32579|32590.5|32570.5|21
1713869400000|2024-04-23 10:50:00|32593.5|32573.5|32591|32571|32598|32577|32590.5|32563|12
1713869700000|2024-04-23 10:55:00|32590.5|32570.5|32596.5|32576.5|32608|32577.5|32590.5|32570.5|5
1713870000000|2024-04-23 11:00:00|32595|32575|32591.5|32571.5|32597|32577|32591.5|32571.5|12
1713870300000|2024-04-23 11:05:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32593|32573|6
1713870600000|2024-04-23 11:10:00|32591.5|32571.5|32591.5|32571.5|32591.5|32571.5|32591.5|32571.5|1
1713870900000|2024-04-23 11:15:00|32592|32572|32589|32569|32592|32572|32587.5|32567.5|15
1713871200000|2024-04-23 11:20:00|32589.5|32569.5|32591.5|32571.5|32594|32574|32589.5|32569.5|10
1713871500000|2024-04-23 11:25:00|32592|32572|32589|32569|32592|32572|32589|32569|16
1713871800000|2024-04-23 11:30:00|32588|32568|32591|32571|32591|32571|32588|32568|4
1713872100000|2024-04-23 11:35:00|32593|32573|32596|32576|32602.5|32582.5|32590.5|32570.5|27
1713872400000|2024-04-23 11:40:00|32600|32580|32597.5|32577.5|32600.5|32580.5|32593|32573|16
1713872700000|2024-04-23 11:45:00|32597|32577|32595|32575|32598|32578|32595|32575|12
1713873300000|2024-04-23 11:55:00|32594.5|32574.5|32592.5|32572.5|32611.5|32576.5|32586.5|32566.5|47
1713873600000|2024-04-23 12:00:00|32591.5|32571.5|32589.5|32569.5|32593|32573|32587|32567|23
1713873900000|2024-04-23 12:05:00|32588|32568|32588|32568|32588.5|32568.5|32588|32568|9
1713874200000|2024-04-23 12:10:00|32588.5|32568.5|32590|32570|32590.5|32570.5|32588.5|32568.5|30
1713874500000|2024-04-23 12:15:00|32590.5|32570.5|32591.5|32571.5|32592|32572|32587.5|32567.5|16
1713874800000|2024-04-23 12:20:00|32592|32572|32585|32565|32592|32572|32584.5|32564.5|14
1713875100000|2024-04-23 12:25:00|32585.5|32565.5|32583.5|32563.5|32585.5|32565.5|32583|32563|14
1713875400000|2024-04-23 12:30:00|32583|32563|32583.5|32563.5|32583.5|32563.5|32583|32563|6
1713875700000|2024-04-23 12:35:00|32583|32563|32586|32566|32607.5|32573.5|32583|32563|23
1713876000000|2024-04-23 12:40:00|32585.5|32565.5|32583.5|32563.5|32586|32566|32583|32563|19
1713876300000|2024-04-23 12:45:00|32591|32556|32583.5|32563.5|32592|32563.5|32583|32556|13
1713876600000|2024-04-23 12:50:00|32584|32564|32584|32564|32594|32566|32583.5|32558.5|19
1713876900000|2024-04-23 12:55:00|32583.5|32563.5|32583.5|32563.5|32583.5|32563.5|32582.5|32562.5|5
1713877200000|2024-04-23 13:00:00|32583|32563|32583.5|32563.5|32592.5|32569|32583|32557.5|8
1713877500000|2024-04-23 13:05:00|32584|32564|32583.5|32563.5|32584|32564|32583.5|32563.5|2
1713877800000|2024-04-23 13:10:00|32584|32564|32583|32563|32584|32564|32583|32563|3
1713878100000|2024-04-23 13:15:00|32583.5|32563.5|32584|32564|32584.5|32564.5|32583.5|32563.5|7
1713878400000|2024-04-23 13:20:00|32584.5|32564.5|32587|32567|32587|32567|32584|32564|4
1713878700000|2024-04-23 13:25:00|32586.5|32566.5|32583.5|32563.5|32586.5|32566.5|32583|32563|7
1713879000000|2024-04-23 13:30:00|32584|32564|32591|32571|32591|32571|32583|32563|20
1713879300000|2024-04-23 13:35:00|32590.5|32570.5|32591.5|32571.5|32592|32572|32590.5|32570.5|12
1713879600000|2024-04-23 13:40:00|32592|32572|32602.5|32560.5|32603|32572|32585.5|32554.5|20
1713879900000|2024-04-23 13:45:00|32599|32557|32563|32543|32599|32558.5|32530|32501|138
1713880200000|2024-04-23 13:50:00|32563.5|32543.5|32515.5|32495.5|32571|32543.5|32515|32487.5|71
1713880500000|2024-04-23 13:55:00|32516|32496|32515|32480|32527|32497|32502.5|32475|32
1713880800000|2024-04-23 14:00:00|32519.5|32484.5|32527|32491|32537.5|32502.5|32511.5|32484|71
1713881100000|2024-04-23 14:05:00|32528.5|32493.5|32523.5|32488.5|32545|32510|32515|32487.5|95
1713881400000|2024-04-23 14:10:00|32526.5|32491.5|32518.5|32483.5|32527.5|32507.5|32514|32483|41
1713881700000|2024-04-23 14:15:00|32518|32483|32511|32491|32519|32498|32511|32483|14
1713882000000|2024-04-23 14:20:00|32509.5|32489.5|32518.5|32498.5|32518.5|32498.5|32507|32480|23
1713882300000|2024-04-23 14:25:00|32523.5|32488.5|32522.5|32487.5|32539|32511.5|32514.5|32479.5|33
1713882600000|2024-04-23 14:30:00|32520.5|32485.5|32524|32489|32524|32489|32520.5|32485.5|24
1713882900000|2024-04-23 14:35:00|32524.5|32489.5|32522.5|32487.5|32527|32503.5|32515|32487|23
1713883200000|2024-04-23 14:40:00|32522|32487|32518.5|32498.5|32523|32500|32518|32487|21
1713883500000|2024-04-23 14:45:00|32518|32498|32527|32492|32529.5|32499|32518|32491|40
1713883800000|2024-04-23 14:50:00|32527.5|32492.5|32534|32499|32541|32511|32526.5|32491.5|38
1713884100000|2024-04-23 14:55:00|32538|32503|32541|32521|32547.5|32521|32535.5|32500.5|55
1713884400000|2024-04-23 15:00:00|32540.5|32520.5|32552.5|32517.5|32562|32531|32540.5|32513|49
1713884700000|2024-04-23 15:05:00|32553|32518|32550|32515|32556|32535|32546.5|32511.5|35
1713885000000|2024-04-23 15:10:00|32550.5|32515.5|32543.5|32523.5|32550.5|32525|32538|32514|34
1713885300000|2024-04-23 15:15:00|32543|32523|32545.5|32525.5|32545.5|32525.5|32541|32521|10
1713885600000|2024-04-23 15:20:00|32545|32525|32547.5|32527.5|32547.5|32527.5|32545|32525|3
1713885900000|2024-04-23 15:25:00|32547|32527|32541|32521|32547.5|32527.5|32538|32518|15
1713886200000|2024-04-23 15:30:00|32540.5|32520.5|32536|32516|32548.5|32520.5|32536|32511|17
1713886500000|2024-04-23 15:35:00|32535.5|32515.5|32536.5|32516.5|32537|32517|32535|32515|11
1713886800000|2024-04-23 15:40:00|32537|32517|32536.5|32516.5|32537|32517|32536|32516|6
1713887100000|2024-04-23 15:45:00|32537|32517|32543|32523|32543.5|32523.5|32537|32517|11
1713887400000|2024-04-23 15:50:00|32543.5|32523.5|32543.5|32523.5|32543.5|32523.5|32542.5|32522.5|8
1713887700000|2024-04-23 15:55:00|32543|32523|32554.5|32519.5|32554.5|32527|32543|32519|15
1713888000000|2024-04-23 16:00:00|32554|32519|32555|32520|32555.5|32520.5|32554|32519|38
1713888300000|2024-04-23 16:05:00|32555.5|32520.5|32550|32515|32555.5|32528|32544|32515|25
1713888600000|2024-04-23 16:10:00|32549.5|32514.5|32542|32522|32549.5|32522.5|32541.5|32514|7
1713889200000|2024-04-23 16:20:00|32542.5|32522.5|32542|32522|32542.5|32522.5|32542|32522|2
1713889500000|2024-04-23 16:25:00|32541.5|32521.5|32541.5|32521.5|32541.5|32521.5|32541.5|32521.5|1
1713890100000|2024-04-23 16:35:00|32543.5|32508.5|32543.5|32508.5|32543.5|32508.5|32543.5|32508.5|1
1713890400000|2024-04-23 16:40:00|32537.5|32502.5|32537.5|32502.5|32538|32503|32537|32502|9
1713890700000|2024-04-23 16:45:00|32537|32502|32540|32505|32540|32505|32537|32502|10
1713891300000|2024-04-23 16:55:00|32540.5|32505.5|32540.5|32505.5|32540.5|32505.5|32540.5|32505.5|1
1713891600000|2024-04-23 17:00:00|32537|32517|32537.5|32517.5|32539.5|32519.5|32537|32517|6
1713891900000|2024-04-23 17:05:00|32537|32517|32537.5|32502.5|32544|32517.5|32531.5|32502.5|19
1713892200000|2024-04-23 17:10:00|32535|32515|32541.5|32506.5|32541.5|32518.5|32535|32505|11
1713892500000|2024-04-23 17:15:00|32542|32507|32545|32510|32545.5|32510.5|32541.5|32506.5|12
1713892800000|2024-04-23 17:20:00|32545.5|32510.5|32545|32510|32545.5|32510.5|32544.5|32509.5|12
1713893100000|2024-04-23 17:25:00|32546.5|32511.5|32544|32524|32546.5|32524|32541.5|32511.5|6
1713893400000|2024-04-23 17:30:00|32544.5|32524.5|32533|32513|32544.5|32524.5|32533|32505.5|15
1713894000000|2024-04-23 17:40:00|32533.5|32513.5|32533.5|32513.5|32534|32514|32533|32513|9
1713894300000|2024-04-23 17:45:00|32533|32513|32533|32513|32533.5|32513.5|32533|32513|3
1713894600000|2024-04-23 17:50:00|32533.5|32513.5|32533|32513|32533.5|32513.5|32533|32513|4
1713894900000|2024-04-23 17:55:00|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|1
1713895500000|2024-04-23 18:05:00|32533|32513|32533|32513|32533.5|32513.5|32533|32513|7
1713895800000|2024-04-23 18:10:00|32533.5|32513.5|32533.5|32513.5|32533.5|32513.5|32533|32513|3
1713896100000|2024-04-23 18:15:00|32533|32513|32533.5|32513.5|32533.5|32513.5|32533|32513|2
1713896400000|2024-04-23 18:20:00|32538.5|32503.5|32538|32503|32538.5|32503.5|32538|32503|2
1713896700000|2024-04-23 18:25:00|32538.5|32503.5|32538|32503|32538.5|32503.5|32538|32503|6
1713897000000|2024-04-23 18:30:00|32538.5|32503.5|32538|32503|32539|32504|32538|32503|13
1713897300000|2024-04-23 18:35:00|32538.5|32503.5|32533.5|32513.5|32538.5|32513.5|32530.5|32503.5|16
1713897600000|2024-04-23 18:40:00|32533|32513|32533.5|32513.5|32533.5|32513.5|32533|32513|10
1713897900000|2024-04-23 18:45:00|32533|32513|32533.5|32513.5|32533.5|32513.5|32533|32513|16
1713898200000|2024-04-23 18:50:00|32533|32513|32533.5|32513.5|32533.5|32513.5|32533|32513|6
1713898500000|2024-04-23 18:55:00|32533|32513|32531|32511|32533|32513|32530.5|32510.5|6
1713898800000|2024-04-23 19:00:00|32530.5|32510.5|32533.5|32513.5|32533.5|32513.5|32530.5|32510.5|17
1713899100000|2024-04-23 19:05:00|32533|32513|32533|32513|32533.5|32513.5|32533|32513|7
1713899400000|2024-04-23 19:10:00|32538.5|32503.5|32531|32511|32538.5|32511|32530.5|32503|7
1713899700000|2024-04-23 19:15:00|32530.5|32510.5|32538|32503|32539|32511|32530|32503|16
1713900000000|2024-04-23 19:20:00|32531|32511|32530.5|32510.5|32531|32511|32530.5|32510.5|16
1713900600000|2024-04-23 19:30:00|32531|32511|32531|32511|32531|32511|32531|32511|1
1713900900000|2024-04-23 19:35:00|32531.5|32511.5|32531.5|32511.5|32532|32512|32531.5|32511.5|5
1713901200000|2024-04-23 19:40:00|32532|32512|32532|32512|32532|32512|32532|32512|1
1713901800000|2024-04-23 19:50:00|32531.5|32511.5|32533|32513|32533.5|32513.5|32531.5|32511.5|7
1713902100000|2024-04-23 19:55:00|32533.5|32513.5|32541|32521|32542|32522|32533|32513|12
1713920400000|2024-04-24 01:00:00|32516|32499|32505|32470|32516|32499|32504.5|32469.5|12
1713920700000|2024-04-24 01:05:00|32498.5|32463.5|32486.5|32466.5|32499|32466.5|32483|32458|29
1713921000000|2024-04-24 01:10:00|32487|32467|32501|32481|32501|32481|32485|32465|27
1713921300000|2024-04-24 01:15:00|32499.5|32479.5|32486|32466|32507.5|32479.5|32483|32451|67
1713921600000|2024-04-24 01:20:00|32484.5|32464.5|32464.5|32444.5|32493.5|32464.5|32456.5|32429|71
1713921900000|2024-04-24 01:25:00|32464|32444|32467.5|32447.5|32468|32448|32464|32444|11
1713922200000|2024-04-24 01:30:00|32473.5|32438.5|32465|32445|32493|32459|32454|32426.5|84
1713922500000|2024-04-24 01:35:00|32466|32446|32477|32457|32484|32458|32465|32440.5|30
1713922800000|2024-04-24 01:40:00|32476.5|32456.5|32497.5|32477.5|32505|32479.5|32476.5|32456.5|45
1713923100000|2024-04-24 01:45:00|32497|32477|32488.5|32468.5|32498|32478|32488|32462.5|28
1713923400000|2024-04-24 01:50:00|32489|32469|32488.5|32468.5|32492|32472|32488|32468|20
1713923700000|2024-04-24 01:55:00|32488|32468|32481|32461|32491|32468|32480.5|32455.5|23
1713924000000|2024-04-24 02:00:00|32480.5|32460.5|32481|32461|32483|32463|32474.5|32454.5|27
1713924300000|2024-04-24 02:05:00|32479.5|32459.5|32471|32451|32480.5|32460.5|32470|32450|20
1713924600000|2024-04-24 02:10:00|32471.5|32451.5|32459|32439|32471.5|32451.5|32455|32435|50
1713924900000|2024-04-24 02:15:00|32459.5|32439.5|32469|32449|32478.5|32452|32457.5|32437.5|39
1713925200000|2024-04-24 02:20:00|32469.5|32449.5|32480|32460|32502|32464|32469.5|32449.5|20
1713925500000|2024-04-24 02:25:00|32480.5|32460.5|32491.5|32471.5|32507.5|32472.5|32477.5|32457.5|21
1713925800000|2024-04-24 02:30:00|32492|32472|32487.5|32467.5|32493.5|32473.5|32486|32466|39
1713926100000|2024-04-24 02:35:00|32488|32468|32497.5|32477.5|32515|32481|32486.5|32466.5|21
1713926400000|2024-04-24 02:40:00|32496.5|32476.5|32497.5|32462.5|32499|32477.5|32485|32462.5|41
1713926700000|2024-04-24 02:45:00|32498|32463|32482.5|32462.5|32498|32470|32481.5|32461.5|25
1713927000000|2024-04-24 02:50:00|32483|32463|32480|32460|32483|32463|32479.5|32459.5|15
1713927300000|2024-04-24 02:55:00|32480.5|32460.5|32487|32467|32495|32467|32480|32460|28
1713927600000|2024-04-24 03:00:00|32488|32468|32496.5|32476.5|32510|32478|32486.5|32466.5|19
1713927900000|2024-04-24 03:05:00|32497|32477|32500|32480|32502.5|32482.5|32495.5|32475.5|29
1713928200000|2024-04-24 03:10:00|32499.5|32479.5|32505.5|32485.5|32506.5|32486|32497|32469.5|24
1713928500000|2024-04-24 03:15:00|32506|32486|32504|32484|32512|32486|32504|32476.5|9
1713928800000|2024-04-24 03:20:00|32504.5|32484.5|32504|32484|32507|32487|32504|32484|26
1713929100000|2024-04-24 03:25:00|32503.5|32483.5|32516|32496|32532.5|32498.5|32503.5|32483.5|46
1713929400000|2024-04-24 03:30:00|32515.5|32495.5|32519|32499|32522.5|32502.5|32515|32495|31
1713929700000|2024-04-24 03:35:00|32518.5|32498.5|32520.5|32500.5|32521|32501|32518|32498|23
1713930000000|2024-04-24 03:40:00|32520|32500|32516|32496|32521|32501|32514.5|32494.5|44
1713930300000|2024-04-24 03:45:00|32515.5|32495.5|32520|32500|32524.5|32504.5|32515.5|32495.5|17
1713930600000|2024-04-24 03:50:00|32519.5|32499.5|32521.5|32501.5|32522|32502|32519.5|32499.5|6
1713930900000|2024-04-24 03:55:00|32522|32502|32523.5|32503.5|32525.5|32505.5|32521|32501|27
1713931200000|2024-04-24 04:00:00|32523|32503|32522.5|32502.5|32524.5|32504.5|32522.5|32502.5|11
1713931500000|2024-04-24 04:05:00|32523|32503|32523.5|32503.5|32523.5|32503.5|32522|32502|7
1713931800000|2024-04-24 04:10:00|32522.5|32502.5|32522.5|32502.5|32522.5|32502.5|32522.5|32502.5|1
1713932400000|2024-04-24 04:20:00|32522|32502|32523.5|32503.5|32523.5|32503.5|32522|32502|9
1713932700000|2024-04-24 04:25:00|32523|32503|32526|32506|32526|32506|32523|32503|19
1713933000000|2024-04-24 04:30:00|32527|32507|32526.5|32506.5|32532|32512|32526.5|32506.5|6
1713933300000|2024-04-24 04:35:00|32524|32504|32526.5|32506.5|32526.5|32506.5|32524|32504|2
1713933600000|2024-04-24 04:40:00|32524|32504|32524|32504|32526.5|32506.5|32524|32504|6
1713933900000|2024-04-24 04:45:00|32524.5|32504.5|32524|32504|32524.5|32504.5|32523.5|32503.5|15
1713934200000|2024-04-24 04:50:00|32522.5|32502.5|32519|32499|32522.5|32502.5|32519|32499|12
1713934500000|2024-04-24 04:55:00|32519.5|32499.5|32518.5|32498.5|32519.5|32499.5|32518|32498|7
1713934800000|2024-04-24 05:00:00|32518|32498|32519|32499|32519.5|32499.5|32518|32498|11
1713935100000|2024-04-24 05:05:00|32519.5|32499.5|32519|32499|32519.5|32499.5|32519|32499|8
1713935400000|2024-04-24 05:10:00|32519.5|32499.5|32519.5|32499.5|32519.5|32499.5|32519|32499|3
1713935700000|2024-04-24 05:15:00|32520|32500|32520|32500|32520.5|32500.5|32519.5|32499.5|5
1713936000000|2024-04-24 05:20:00|32519.5|32499.5|32520|32500|32520|32500|32519|32499|4
1713936300000|2024-04-24 05:25:00|32520.5|32500.5|32519|32499|32520.5|32500.5|32519|32499|9
1713936600000|2024-04-24 05:30:00|32519.5|32499.5|32520|32500|32520|32500|32519|32499|4
1713936900000|2024-04-24 05:35:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|4
1713937200000|2024-04-24 05:40:00|32521|32501|32521|32501|32521|32501|32520.5|32500.5|5
1713937500000|2024-04-24 05:45:00|32520.5|32500.5|32521|32501|32521.5|32501.5|32520|32500|12
1713937800000|2024-04-24 05:50:00|32520.5|32500.5|32519|32499|32521|32501|32519|32499|7
1713938100000|2024-04-24 05:55:00|32519.5|32499.5|32519.5|32499.5|32519.5|32499.5|32519.5|32499.5|1
1713938400000|2024-04-24 06:00:00|32519|32499|32522.5|32502.5|32522.5|32502.5|32517.5|32497.5|12
1713938700000|2024-04-24 06:05:00|32523|32503|32522|32502|32525|32505|32521|32501|16
1713939000000|2024-04-24 06:10:00|32515|32495|32535|32515|32537|32517|32512|32488.5|43
1713939300000|2024-04-24 06:15:00|32535.5|32515.5|32531.5|32511.5|32537.5|32517.5|32531.5|32511.5|32
1713939600000|2024-04-24 06:20:00|32532|32512|32530|32495|32536|32512|32507.5|32481.5|52
1713939900000|2024-04-24 06:25:00|32522.5|32502.5|32522.5|32502.5|32523|32503|32520|32500|7
1713940200000|2024-04-24 06:30:00|32523|32503|32525|32505|32537.5|32508.5|32511|32477.5|39
1713940500000|2024-04-24 06:35:00|32523.5|32503.5|32523|32503|32523.5|32503.5|32521.5|32501.5|18
1713940800000|2024-04-24 06:40:00|32523.5|32503.5|32529|32509|32530|32510|32523|32503|15
1713941100000|2024-04-24 06:45:00|32529.5|32509.5|32530.5|32510.5|32531.5|32511.5|32525.5|32505.5|15
1713941400000|2024-04-24 06:50:00|32531|32511|32526|32506|32531|32511|32526|32506|5
1713941700000|2024-04-24 06:55:00|32525.5|32505.5|32527|32507|32531|32511|32524.5|32504.5|16
1713942000000|2024-04-24 07:00:00|32526|32506|32529|32509|32534|32514|32526|32506|19
1713942300000|2024-04-24 07:05:00|32527.5|32507.5|32540|32520|32548.5|32528|32527|32507|25
1713942600000|2024-04-24 07:10:00|32540.5|32520.5|32541.5|32521.5|32558.5|32538.5|32540|32518|49
1713942900000|2024-04-24 07:15:00|32542|32522|32548.5|32528.5|32557|32537|32542|32522|26
1713943200000|2024-04-24 07:20:00|32550|32530|32547.5|32527.5|32550.5|32530.5|32547.5|32527.5|5
1713943500000|2024-04-24 07:25:00|32546.5|32526.5|32549|32529|32549.5|32529.5|32545|32525|9
1713943800000|2024-04-24 07:30:00|32549.5|32529.5|32551|32531|32551.5|32531.5|32549.5|32529.5|15
1713944100000|2024-04-24 07:35:00|32557.5|32537.5|32556|32536|32560|32540|32555|32535|18
1713944400000|2024-04-24 07:40:00|32555.5|32535.5|32556|32536|32556|32536|32555.5|32535.5|18
1713944700000|2024-04-24 07:45:00|32555.5|32535.5|32562.5|32542.5|32565|32545|32555.5|32535.5|22
1713945000000|2024-04-24 07:50:00|32563|32543|32559|32539|32563|32543|32559|32539|2
1713945300000|2024-04-24 07:55:00|32559.5|32539.5|32549.5|32514.5|32560|32540|32545.5|32514|38
1713945600000|2024-04-24 08:00:00|32554.5|32519.5|32542.5|32522.5|32554.5|32530.5|32538|32510.5|43
1713945900000|2024-04-24 08:05:00|32542|32522|32542.5|32522.5|32542.5|32522.5|32542|32522|6
1713946200000|2024-04-24 08:10:00|32543|32523|32551|32531|32551|32531|32543|32523|11
1713946500000|2024-04-24 08:15:00|32553|32518|32548.5|32528.5|32553|32531|32548|32518|13
1713946800000|2024-04-24 08:20:00|32549|32529|32552.5|32532.5|32555.5|32535.5|32548|32528|24
1713947100000|2024-04-24 08:25:00|32554|32534|32562.5|32542.5|32563|32543|32553|32533|31
1713947400000|2024-04-24 08:30:00|32563|32543|32570|32550|32570|32550|32563|32543|16
1713947700000|2024-04-24 08:35:00|32567.5|32547.5|32576|32556|32576|32556|32567|32547|16
1713948000000|2024-04-24 08:40:00|32575.5|32555.5|32577|32557|32577|32557|32575|32555|8
1713948300000|2024-04-24 08:45:00|32575|32555|32569|32549|32576|32556|32561.5|32534|45
1713948600000|2024-04-24 08:50:00|32570|32550|32575|32555|32579.5|32555|32570|32544.5|14
1713948900000|2024-04-24 08:55:00|32574|32554|32569|32549|32584.5|32564.5|32569|32549|47
1713949200000|2024-04-24 09:00:00|32569.5|32549.5|32571.5|32551.5|32573|32553|32569.5|32549.5|19
1713949500000|2024-04-24 09:05:00|32571|32551|32566|32546|32584.5|32553.5|32565|32545|39
1713949800000|2024-04-24 09:10:00|32566.5|32546.5|32559|32539|32566.5|32546.5|32556|32536|32
1713950100000|2024-04-24 09:15:00|32554|32534|32557.5|32537.5|32559|32539|32553|32533|21
1713950400000|2024-04-24 09:20:00|32560|32540|32575|32555|32575|32555|32559.5|32539.5|23
1713950700000|2024-04-24 09:25:00|32574.5|32554.5|32576|32556|32576|32556|32572|32552|23
1713951000000|2024-04-24 09:30:00|32574.5|32554.5|32575|32555|32577|32557|32574|32554|15
1713951300000|2024-04-24 09:35:00|32576|32556|32578|32558|32580.5|32560.5|32575.5|32555.5|17
1713951600000|2024-04-24 09:40:00|32577.5|32557.5|32578.5|32558.5|32579.5|32559.5|32577.5|32557.5|20
1713951900000|2024-04-24 09:45:00|32578|32558|32577.5|32557.5|32579.5|32559.5|32576.5|32556.5|16
1713952200000|2024-04-24 09:50:00|32578.5|32558.5|32578|32558|32578.5|32558.5|32578|32558|6
1713952500000|2024-04-24 09:55:00|32578.5|32558.5|32578|32558|32579.5|32559.5|32578|32558|5
1713952800000|2024-04-24 10:00:00|32578.5|32558.5|32577.5|32557.5|32579.5|32559.5|32577|32557|15
1713953100000|2024-04-24 10:05:00|32577|32557|32578.5|32558.5|32578.5|32558.5|32576.5|32556.5|7
1713953400000|2024-04-24 10:10:00|32579|32559|32578.5|32558.5|32579|32559|32578.5|32558.5|2
1713953700000|2024-04-24 10:15:00|32578|32558|32578.5|32558.5|32578.5|32558.5|32578|32558|2
1713954000000|2024-04-24 10:20:00|32577|32557|32576.5|32556.5|32577|32557|32576|32556|4
1713954300000|2024-04-24 10:25:00|32572.5|32552.5|32572|32552|32573.5|32553.5|32571.5|32551.5|5
1713954600000|2024-04-24 10:30:00|32572.5|32552.5|32573|32553|32574|32554|32572.5|32552.5|5
1713954900000|2024-04-24 10:35:00|32573.5|32553.5|32573.5|32553.5|32573.5|32553.5|32573.5|32553.5|1
1713955200000|2024-04-24 10:40:00|32572|32552|32573.5|32553.5|32573.5|32553.5|32571.5|32551.5|5
1713955500000|2024-04-24 10:45:00|32574|32554|32573.5|32553.5|32574|32554|32573.5|32553.5|2
1713955800000|2024-04-24 10:50:00|32571.5|32551.5|32572|32552|32572|32552|32571.5|32551.5|6
1713956100000|2024-04-24 10:55:00|32567|32547|32569.5|32549.5|32569.5|32549.5|32566.5|32546.5|8
1713956400000|2024-04-24 11:00:00|32566.5|32546.5|32574|32554|32582.5|32559|32566|32546|24
1713956700000|2024-04-24 11:05:00|32574.5|32554.5|32571.5|32551.5|32578.5|32554.5|32570.5|32543.5|14
1713957000000|2024-04-24 11:10:00|32572|32552|32573.5|32553.5|32576|32556|32572|32552|7
1713957300000|2024-04-24 11:15:00|32575|32555|32571.5|32551.5|32576|32556|32571.5|32551.5|14
1713957600000|2024-04-24 11:20:00|32572|32552|32570|32550|32572|32552|32570|32550|7
1713957900000|2024-04-24 11:25:00|32569.5|32549.5|32570|32550|32570.5|32550.5|32569.5|32549.5|6
1713958200000|2024-04-24 11:30:00|32570.5|32550.5|32570|32550|32572.5|32552.5|32566.5|32546.5|12
1713958500000|2024-04-24 11:35:00|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|32570.5|32550.5|1
1713958800000|2024-04-24 11:40:00|32571.5|32551.5|32583.5|32563.5|32583.5|32563.5|32571.5|32551.5|18
1713959100000|2024-04-24 11:45:00|32583|32563|32582.5|32562.5|32584.5|32564.5|32582.5|32562.5|12
1713959400000|2024-04-24 11:50:00|32583.5|32563.5|32589|32569|32589.5|32569.5|32582.5|32562.5|22
1713959700000|2024-04-24 11:55:00|32589.5|32569.5|32589|32569|32590|32570|32588.5|32568.5|10
1713960000000|2024-04-24 12:00:00|32589.5|32569.5|32584|32564|32589.5|32569.5|32584|32564|4
1713960300000|2024-04-24 12:05:00|32583|32563|32585|32565|32587.5|32565.5|32582.5|32552.5|7
1713960600000|2024-04-24 12:10:00|32586|32566|32589|32569|32603|32572|32586|32560|27
1713960900000|2024-04-24 12:15:00|32587.5|32567.5|32587.5|32567.5|32588|32568|32587|32567|9
1713961200000|2024-04-24 12:20:00|32587|32567|32587.5|32567.5|32588|32568|32587|32567|14
1713961500000|2024-04-24 12:25:00|32586|32566|32592.5|32557.5|32592.5|32566|32580|32548|27
1713961800000|2024-04-24 12:30:00|32586|32551|32586|32551|32592|32557|32585.5|32550.5|25
1713962100000|2024-04-24 12:35:00|32583|32548|32578|32558|32594.5|32567|32578|32546.5|38
1713962400000|2024-04-24 12:40:00|32578.5|32558.5|32592|32557|32592|32558.5|32568|32545.5|41
1713962700000|2024-04-24 12:45:00|32591.5|32556.5|32585|32565|32593|32565.5|32584.5|32556.5|16
1713963000000|2024-04-24 12:50:00|32585.5|32565.5|32584.5|32564.5|32587.5|32567.5|32584|32564|10
1713963300000|2024-04-24 12:55:00|32584|32564|32590|32555|32590.5|32564.5|32584|32555|27
1713963600000|2024-04-24 13:00:00|32589.5|32554.5|32591|32556|32591|32556|32589.5|32554.5|28
1713963900000|2024-04-24 13:05:00|32590.5|32555.5|32591|32556|32591|32556|32590.5|32555.5|10
1713964200000|2024-04-24 13:10:00|32590.5|32555.5|32581.5|32561.5|32591|32563.5|32581.5|32555.5|26
1713964500000|2024-04-24 13:15:00|32582|32562|32580.5|32560.5|32584|32564|32580.5|32560.5|15
1713964800000|2024-04-24 13:20:00|32581|32561|32579.5|32559.5|32583.5|32561|32579|32548.5|7
1713965100000|2024-04-24 13:25:00|32581.5|32561.5|32580|32560|32581.5|32561.5|32579|32559|12
1713965400000|2024-04-24 13:30:00|32576.5|32556.5|32576|32556|32579.5|32559.5|32574.5|32554.5|15
1713965700000|2024-04-24 13:35:00|32574|32554|32573|32553|32574|32554|32573|32553|7
1713966000000|2024-04-24 13:40:00|32573.5|32553.5|32574|32554|32574|32554|32573|32553|6
1713966300000|2024-04-24 13:45:00|32574.5|32554.5|32583|32563|32583.5|32563.5|32574.5|32554.5|10
1713966600000|2024-04-24 13:50:00|32583.5|32563.5|32583|32563|32583.5|32563.5|32583|32563|6
1713966900000|2024-04-24 13:55:00|32583.5|32563.5|32583.5|32563.5|32591|32566|32575|32553|41
1713967200000|2024-04-24 14:00:00|32582.5|32562.5|32590.5|32570.5|32591|32571|32582.5|32562.5|18
1713967500000|2024-04-24 14:05:00|32591|32571|32602|32582|32602|32582|32589|32569|24
1713967800000|2024-04-24 14:10:00|32601.5|32581.5|32605|32585|32613|32585.5|32600|32576.5|27
1713968100000|2024-04-24 14:15:00|32606.5|32586.5|32609|32589|32613|32593|32603|32583|29
1713968400000|2024-04-24 14:20:00|32612|32577|32606|32586|32612|32589.5|32602|32577|10
1713968700000|2024-04-24 14:25:00|32605.5|32585.5|32611.5|32576.5|32616|32588.5|32605.5|32576.5|15
1713969000000|2024-04-24 14:30:00|32612|32577|32624|32589|32624.5|32597|32610.5|32576.5|35
1713969300000|2024-04-24 14:35:00|32624.5|32589.5|32632.5|32612.5|32633.5|32613|32624|32589|21
1713969600000|2024-04-24 14:40:00|32632|32612|32629|32609|32633.5|32612|32624|32590|12
1713969900000|2024-04-24 14:45:00|32629.5|32609.5|32639|32619|32644.5|32620|32629.5|32600.5|51
1713970200000|2024-04-24 14:50:00|32639.5|32619.5|32644.5|32609.5|32645.5|32619.5|32638|32609|26
1713970500000|2024-04-24 14:55:00|32644|32609|32632|32612|32645|32615|32632|32607.5|20
1713970800000|2024-04-24 15:00:00|32631|32611|32640|32605|32641.5|32612|32626.5|32591.5|61
1713971100000|2024-04-24 15:05:00|32639.5|32604.5|32640|32605|32640.5|32605.5|32639.5|32604.5|10
1713971400000|2024-04-24 15:10:00|32640.5|32605.5|32640|32605|32640.5|32605.5|32638.5|32603.5|10
1713971700000|2024-04-24 15:15:00|32638.5|32603.5|32639|32604|32645|32615|32635|32603|41
1713972000000|2024-04-24 15:20:00|32638.5|32603.5|32638.5|32603.5|32638.5|32603.5|32638|32603|11
1713972300000|2024-04-24 15:25:00|32638|32603|32639.5|32604.5|32644.5|32616.5|32635.5|32603|40
1713972600000|2024-04-24 15:30:00|32639|32604|32641.5|32606.5|32645.5|32619|32637.5|32604|64
1713972900000|2024-04-24 15:35:00|32642|32607|32642.5|32607.5|32645|32619|32637.5|32602.5|20
1713973200000|2024-04-24 15:40:00|32642|32607|32646|32607|32652.5|32624|32640.5|32607|13
1713973500000|2024-04-24 15:45:00|32645|32608|32647.5|32627.5|32667.5|32640|32644|32608|40
1713973800000|2024-04-24 15:50:00|32647|32627|32649.5|32614.5|32649.5|32627|32638|32604.5|24
1713974100000|2024-04-24 15:55:00|32649|32614|32650|32615|32656.5|32621.5|32649|32614|22
1713974400000|2024-04-24 16:00:00|32649.5|32614.5|32636|32616|32650|32616.5|32635.5|32608.5|21
1713974700000|2024-04-24 16:05:00|32645.5|32610.5|32655|32620|32655|32627.5|32640|32610.5|30
1713975000000|2024-04-24 16:10:00|32655.5|32620.5|32655|32620|32655.5|32620.5|32654.5|32619.5|12
1713975300000|2024-04-24 16:15:00|32653.5|32633.5|32647.5|32627.5|32661|32633.5|32647.5|32614.5|29
1713975600000|2024-04-24 16:20:00|32647|32627|32646.5|32626.5|32647|32627|32646.5|32626.5|6
1713975900000|2024-04-24 16:25:00|32647|32627|32647|32612|32650|32627|32639.5|32604.5|13
1713976200000|2024-04-24 16:30:00|32647.5|32612.5|32648|32613|32648.5|32624.5|32644|32611.5|11
1713976500000|2024-04-24 16:35:00|32643.5|32623.5|32648.5|32613.5|32648.5|32624.5|32643.5|32613|8
1713976800000|2024-04-24 16:40:00|32648|32613|32639.5|32604.5|32648.5|32613.5|32639.5|32604|24
1713977100000|2024-04-24 16:45:00|32639|32604|32646.5|32611.5|32646.5|32611.5|32639|32604|19
1713977400000|2024-04-24 16:50:00|32646|32611|32646.5|32611.5|32646.5|32611.5|32646|32611|12
1713977700000|2024-04-24 16:55:00|32641|32621|32646|32626|32652|32626|32640|32605|16
1713978000000|2024-04-24 17:00:00|32650.5|32615.5|32637|32602|32652|32617|32620.5|32578.5|16
1713978300000|2024-04-24 17:05:00|32629|32609|32646|32611|32649.5|32614.5|32629|32609|12
1713978600000|2024-04-24 17:10:00|32645.5|32610.5|32635.5|32615.5|32646|32615.5|32635|32610.5|9
1713978900000|2024-04-24 17:15:00|32645.5|32610.5|32634.5|32614.5|32646|32614.5|32634.5|32610.5|5
1713979200000|2024-04-24 17:20:00|32634|32614|32630.5|32610.5|32641|32614.5|32630.5|32606|8
1713979500000|2024-04-24 17:25:00|32638.5|32603.5|32643.5|32608.5|32643.5|32608.5|32633|32598|15
1713979800000|2024-04-24 17:30:00|32643|32608|32639|32619|32648|32619.5|32639|32608|19
1713980100000|2024-04-24 17:35:00|32647|32612|32637.5|32617.5|32647|32619.5|32637.5|32611.5|20
1713980400000|2024-04-24 17:40:00|32637|32617|32641.5|32606.5|32645|32618|32637|32606|21
1713980700000|2024-04-24 17:45:00|32637.5|32617.5|32642.5|32607.5|32643|32617.5|32637.5|32607.5|4
1713981000000|2024-04-24 17:50:00|32643|32608|32642.5|32607.5|32643|32608|32642.5|32607.5|2
1713981300000|2024-04-24 17:55:00|32643|32608|32642.5|32607.5|32643|32608|32642.5|32607.5|2
1713981600000|2024-04-24 18:00:00|32643|32608|32642.5|32607.5|32643|32608|32642.5|32607.5|4
1713981900000|2024-04-24 18:05:00|32642|32607|32642.5|32607.5|32643|32608|32642|32607|8
1713982200000|2024-04-24 18:10:00|32645|32610|32646|32611|32651|32623|32637.5|32610|13
1713982500000|2024-04-24 18:15:00|32645.5|32610.5|32647.5|32612.5|32647.5|32612.5|32645.5|32610.5|3
1713982800000|2024-04-24 18:20:00|32648|32613|32647.5|32612.5|32648|32620|32640|32609|12
1713983100000|2024-04-24 18:25:00|32648|32613|32647.5|32612.5|32648|32613|32647.5|32612.5|4
1713983400000|2024-04-24 18:30:00|32650|32615|32650|32615|32650.5|32615.5|32649.5|32614.5|9
1713983700000|2024-04-24 18:35:00|32649.5|32614.5|32648|32613|32650|32615|32648|32613|10
1713984000000|2024-04-24 18:40:00|32650.5|32615.5|32651|32616|32651|32616|32650.5|32615.5|4
1713984300000|2024-04-24 18:45:00|32650.5|32615.5|32651|32616|32651|32616|32650.5|32615.5|8
1713984600000|2024-04-24 18:50:00|32650.5|32615.5|32650.5|32615.5|32650.5|32615.5|32650.5|32615.5|1
1713984900000|2024-04-24 18:55:00|32651|32616|32648|32613|32651|32616|32648|32613|19
1713985200000|2024-04-24 19:00:00|32648.5|32613.5|32651.5|32616.5|32652|32617|32648|32613|51
1713985500000|2024-04-24 19:05:00|32652|32617|32652|32617|32652|32617|32651.5|32616.5|9
1713985800000|2024-04-24 19:10:00|32651.5|32616.5|32651.5|32616.5|32652|32617|32651.5|32616.5|15
1713986100000|2024-04-24 19:15:00|32646|32611|32646|32611|32646|32611|32645.5|32610.5|15
1713986400000|2024-04-24 19:20:00|32641.5|32606.5|32641|32606|32641.5|32606.5|32641|32606|4
1713986700000|2024-04-24 19:25:00|32640.5|32605.5|32641|32606|32641.5|32606.5|32639.5|32604.5|21
1713987000000|2024-04-24 19:30:00|32641.5|32606.5|32641.5|32606.5|32641.5|32606.5|32641|32606|9
1713987300000|2024-04-24 19:35:00|32641|32606|32640.5|32605.5|32641.5|32606.5|32640|32605|6
1713987600000|2024-04-24 19:40:00|32640|32605|32640.5|32605.5|32640.5|32605.5|32640|32605|4
1713987900000|2024-04-24 19:45:00|32640|32605|32640.5|32605.5|32640.5|32605.5|32640|32605|10
1713988200000|2024-04-24 19:50:00|32640|32605|32640|32605|32640.5|32605.5|32639.5|32604.5|11
1713988500000|2024-04-24 19:55:00|32639.5|32604.5|32639.5|32604.5|32640|32605|32639.5|32604.5|13
1714006800000|2024-04-25 01:00:00|32661|32619|32617|32597|32661|32619|32615.5|32595.5|35
1714007100000|2024-04-25 01:05:00|32616.5|32596.5|32632.5|32597.5|32632.5|32607|32615|32595|38
1714007400000|2024-04-25 01:10:00|32633|32598|32634|32614|32635|32614|32628|32597|43
1714007700000|2024-04-25 01:15:00|32633.5|32613.5|32618.5|32598.5|32642.5|32617|32618|32598|55
1714008000000|2024-04-25 01:20:00|32619|32599|32615|32595|32626.5|32606.5|32614.5|32594.5|42
1714008300000|2024-04-25 01:25:00|32614.5|32594.5|32615|32595|32615.5|32595.5|32613|32593|17
1714008600000|2024-04-25 01:30:00|32615.5|32595.5|32624|32604|32625.5|32605.5|32615.5|32595.5|43
1714008900000|2024-04-25 01:35:00|32624.5|32604.5|32635|32615|32637.5|32617.5|32624|32604|33
1714009200000|2024-04-25 01:40:00|32634.5|32614.5|32625.5|32605.5|32634.5|32614.5|32625.5|32605.5|41
1714009500000|2024-04-25 01:45:00|32626|32606|32618|32598|32626|32606|32618|32598|31
1714009800000|2024-04-25 01:50:00|32617.5|32597.5|32620|32600|32620|32600|32614|32594|27
1714010100000|2024-04-25 01:55:00|32618.5|32598.5|32613|32593|32618.5|32598.5|32613|32593|26
1714010400000|2024-04-25 02:00:00|32613.5|32593.5|32602.5|32582.5|32613.5|32593.5|32602|32578.5|69
1714010700000|2024-04-25 02:05:00|32602|32582|32602|32582|32603.5|32583.5|32599|32579|19
1714011000000|2024-04-25 02:10:00|32601.5|32581.5|32609|32589|32612.5|32591|32601.5|32576|45
1714011300000|2024-04-25 02:15:00|32609.5|32589.5|32618.5|32598.5|32619.5|32599.5|32608|32581.5|37
1714011600000|2024-04-25 02:20:00|32618|32598|32618|32598|32620|32600|32617.5|32597.5|19
1714011900000|2024-04-25 02:25:00|32618.5|32598.5|32615|32595|32620.5|32600.5|32615|32595|22
1714012200000|2024-04-25 02:30:00|32614.5|32594.5|32595|32575|32614.5|32594.5|32595|32571.5|34
1714012500000|2024-04-25 02:35:00|32594.5|32574.5|32594|32574|32602.5|32576|32585.5|32562.5|41
1714012800000|2024-04-25 02:40:00|32594.5|32574.5|32582.5|32562.5|32594.5|32574.5|32581.5|32554|18
1714013100000|2024-04-25 02:45:00|32583|32563|32576|32556|32584.5|32564.5|32575|32555|48
1714013400000|2024-04-25 02:50:00|32575.5|32555.5|32586.5|32566.5|32590|32570|32568.5|32544.5|46
1714013700000|2024-04-25 02:55:00|32585.5|32565.5|32590|32570|32598.5|32578.5|32585.5|32565.5|45
1714014000000|2024-04-25 03:00:00|32592|32572|32592.5|32572.5|32593|32573|32590|32570|17
1714014300000|2024-04-25 03:05:00|32591|32571|32590|32570|32591|32571|32589.5|32569.5|4
1714014900000|2024-04-25 03:15:00|32590.5|32570.5|32580|32560|32590.5|32570.5|32579.5|32559.5|14
1714015200000|2024-04-25 03:20:00|32581|32561|32584|32564|32587|32567|32580|32560|34
1714015500000|2024-04-25 03:25:00|32583.5|32563.5|32580|32560|32585|32565|32576|32556|60
1714015800000|2024-04-25 03:30:00|32581.5|32561.5|32580|32560|32585.5|32565.5|32579.5|32559.5|20
1714016100000|2024-04-25 03:35:00|32579.5|32559.5|32584|32564|32587|32567|32579.5|32559.5|21
1714016400000|2024-04-25 03:40:00|32584.5|32564.5|32583.5|32563.5|32584.5|32564.5|32583.5|32563.5|3
1714016700000|2024-04-25 03:45:00|32583|32563|32582|32562|32590|32570|32581.5|32561.5|34
1714017000000|2024-04-25 03:50:00|32581.5|32561.5|32584|32564|32584.5|32564.5|32581.5|32561.5|12
1714017300000|2024-04-25 03:55:00|32584.5|32564.5|32582.5|32562.5|32584.5|32564.5|32581.5|32561.5|7
1714017600000|2024-04-25 04:00:00|32581.5|32561.5|32582|32562|32582.5|32562.5|32581|32561|8
1714017900000|2024-04-25 04:05:00|32582.5|32562.5|32581.5|32561.5|32583|32563|32581.5|32561.5|8
1714018200000|2024-04-25 04:10:00|32582.5|32562.5|32582.5|32562.5|32583|32563|32581.5|32561.5|8
1714018500000|2024-04-25 04:15:00|32583|32563|32581.5|32561.5|32584.5|32564.5|32581.5|32561.5|11
1714018800000|2024-04-25 04:20:00|32582|32562|32579.5|32559.5|32582.5|32562.5|32578.5|32558.5|15
1714019100000|2024-04-25 04:25:00|32579|32559|32579|32559|32580|32560|32579|32559|5
1714019400000|2024-04-25 04:30:00|32579.5|32559.5|32580|32560|32581|32561|32579|32559|6
1714019700000|2024-04-25 04:35:00|32581.5|32561.5|32580|32560|32582|32562|32579.5|32559.5|14
1714020000000|2024-04-25 04:40:00|32580.5|32560.5|32582.5|32562.5|32582.5|32562.5|32579.5|32559.5|18
1714020300000|2024-04-25 04:45:00|32583.5|32563.5|32583.5|32563.5|32584.5|32564.5|32583|32563|8
1714020600000|2024-04-25 04:50:00|32583|32563|32583.5|32563.5|32583.5|32563.5|32583|32563|4
1714020900000|2024-04-25 04:55:00|32584|32564|32584|32564|32584|32564|32584|32564|1
1714021200000|2024-04-25 05:00:00|32584.5|32564.5|32591|32571|32592|32572|32584|32564|13
1714021500000|2024-04-25 05:05:00|32589|32569|32591|32571|32592|32572|32589|32569|7
1714021800000|2024-04-25 05:10:00|32590.5|32570.5|32594.5|32574.5|32594.5|32574.5|32590.5|32570.5|9
1714022100000|2024-04-25 05:15:00|32594|32574|32593.5|32573.5|32596|32576|32590.5|32570.5|25
1714022400000|2024-04-25 05:20:00|32593|32573|32593.5|32573.5|32594.5|32574.5|32593|32573|10
1714022700000|2024-04-25 05:25:00|32593|32573|32590.5|32570.5|32594.5|32574.5|32590.5|32570.5|17
1714023000000|2024-04-25 05:30:00|32591|32571|32591|32571|32592|32572|32590.5|32570.5|13
1714023300000|2024-04-25 05:35:00|32592|32572|32590|32570|32592|32572|32589|32569|13
1714023600000|2024-04-25 05:40:00|32591|32571|32592|32572|32592|32572|32590|32570|12
1714023900000|2024-04-25 05:45:00|32591.5|32571.5|32586.5|32566.5|32592.5|32572.5|32584.5|32564.5|24
1714024200000|2024-04-25 05:50:00|32587|32567|32585.5|32565.5|32587|32567|32585.5|32565.5|17
1714024500000|2024-04-25 05:55:00|32586|32566|32582.5|32562.5|32587|32567|32582.5|32562.5|19
1714024800000|2024-04-25 06:00:00|32583.5|32563.5|32582.5|32562.5|32583.5|32563.5|32582.5|32562.5|13
1714025100000|2024-04-25 06:05:00|32584|32564|32585|32565|32587.5|32567.5|32584|32564|13
1714025400000|2024-04-25 06:10:00|32586|32566|32583.5|32563.5|32586|32566|32583|32563|23
1714025700000|2024-04-25 06:15:00|32583|32563|32576.5|32556.5|32584.5|32564.5|32576.5|32556.5|35
1714026000000|2024-04-25 06:20:00|32575.5|32555.5|32577|32557|32586.5|32559.5|32575.5|32551.5|20
1714026300000|2024-04-25 06:25:00|32576.5|32556.5|32575.5|32540.5|32577|32557|32569|32539.5|41
1714026600000|2024-04-25 06:30:00|32576|32541|32560|32525|32576|32541|32557.5|32522.5|82
1714026900000|2024-04-25 06:35:00|32558.5|32523.5|32547|32527|32559|32532.5|32546.5|32522.5|26
1714027200000|2024-04-25 06:40:00|32546.5|32526.5|32550.5|32530.5|32571|32536|32546.5|32526.5|38
1714027500000|2024-04-25 06:45:00|32551.5|32531.5|32557.5|32537.5|32558.5|32538.5|32550|32530|27
1714027800000|2024-04-25 06:50:00|32558|32538|32576.5|32556.5|32586.5|32556.5|32556.5|32536.5|36
1714028100000|2024-04-25 06:55:00|32577|32557|32571.5|32551.5|32577|32557|32569.5|32549.5|30
1714028400000|2024-04-25 07:00:00|32572|32552|32573|32553|32577|32557|32565.5|32545.5|41
1714028700000|2024-04-25 07:05:00|32573.5|32553.5|32570|32550|32573.5|32553.5|32569|32549|28
1714029000000|2024-04-25 07:10:00|32575.5|32555.5|32571.5|32551.5|32586|32566|32571.5|32551.5|23
1714029300000|2024-04-25 07:15:00|32572|32552|32573.5|32553.5|32573.5|32553.5|32570.5|32550.5|10
1714029600000|2024-04-25 07:20:00|32572.5|32552.5|32576|32556|32581|32556|32571.5|32545.5|28
1714029900000|2024-04-25 07:25:00|32577.5|32557.5|32577.5|32557.5|32582.5|32558|32577|32547.5|11
1714030200000|2024-04-25 07:30:00|32580|32560|32580|32560|32580.5|32560.5|32579.5|32559.5|9
1714030500000|2024-04-25 07:35:00|32579|32559|32577.5|32557.5|32582.5|32562.5|32576|32556|24
1714030800000|2024-04-25 07:40:00|32578|32558|32576|32556|32580|32560|32575.5|32555.5|10
1714031100000|2024-04-25 07:45:00|32575.5|32555.5|32577.5|32557.5|32578|32558|32575.5|32555.5|8
1714031400000|2024-04-25 07:50:00|32577|32557|32580|32560|32580|32560|32577|32557|4
1714031700000|2024-04-25 07:55:00|32582.5|32562.5|32580|32560|32584|32564|32579|32559|45
1714032000000|2024-04-25 08:00:00|32580.5|32560.5|32579|32559|32581|32561|32579|32559|9
1714032300000|2024-04-25 08:05:00|32579.5|32559.5|32579.5|32559.5|32582|32562|32579|32559|16
1714032600000|2024-04-25 08:10:00|32579|32559|32578.5|32558.5|32579.5|32559.5|32577.5|32557.5|5
1714032900000|2024-04-25 08:15:00|32578|32558|32578|32558|32578.5|32558.5|32577|32557|11
1714033200000|2024-04-25 08:20:00|32578.5|32558.5|32578|32558|32579.5|32559.5|32577|32557|19
1714033500000|2024-04-25 08:25:00|32576|32556|32575|32555|32580|32556|32571.5|32545|27
1714033800000|2024-04-25 08:30:00|32572.5|32552.5|32569|32549|32578.5|32553|32569|32542.5|23
1714034100000|2024-04-25 08:35:00|32566.5|32546.5|32566|32546|32566.5|32546.5|32566|32546|2
1714034400000|2024-04-25 08:40:00|32565|32545|32561.5|32541.5|32569.5|32545|32560.5|32534|14
1714034700000|2024-04-25 08:45:00|32565|32545|32568.5|32548.5|32569.5|32548.5|32561.5|32534|25
1714035000000|2024-04-25 08:50:00|32571.5|32551.5|32578.5|32558.5|32586|32558.5|32566.5|32546.5|23
1714035300000|2024-04-25 08:55:00|32582.5|32547.5|32577.5|32557.5|32587|32558.5|32569|32545.5|52
1714035600000|2024-04-25 09:00:00|32583.5|32548.5|32574.5|32554.5|32583.5|32557.5|32573.5|32547.5|34
1714035900000|2024-04-25 09:05:00|32574|32554|32566.5|32546.5|32574.5|32554.5|32564|32539|23
1714036200000|2024-04-25 09:10:00|32567|32547|32566.5|32546.5|32567|32547|32566.5|32546.5|2
1714036500000|2024-04-25 09:15:00|32577.5|32542.5|32566.5|32546.5|32578|32550|32566.5|32542.5|8
1714036800000|2024-04-25 09:20:00|32567|32547|32576.5|32541.5|32576.5|32547|32566.5|32541.5|13
1714037100000|2024-04-25 09:25:00|32577.5|32542.5|32584|32549|32584.5|32557|32574|32542.5|12
1714037400000|2024-04-25 09:30:00|32574.5|32554.5|32577|32557|32577|32557|32574|32554|8
1714037700000|2024-04-25 09:35:00|32576.5|32556.5|32575|32555|32579|32559|32575|32555|8
1714038000000|2024-04-25 09:40:00|32576|32556|32576|32556|32576|32556|32576|32556|1
1714038600000|2024-04-25 09:50:00|32578|32558|32576|32556|32578.5|32558.5|32576|32556|5
1714038900000|2024-04-25 09:55:00|32575.5|32555.5|32578.5|32543.5|32578.5|32557.5|32575|32543.5|9
1714039200000|2024-04-25 10:00:00|32574.5|32554.5|32570|32550|32574.5|32554.5|32570|32550|12
1714039500000|2024-04-25 10:05:00|32569.5|32549.5|32569|32549|32578|32552.5|32567.5|32542.5|21
1714039800000|2024-04-25 10:10:00|32569.5|32549.5|32571|32551|32571|32551|32569|32549|4
1714040100000|2024-04-25 10:15:00|32570|32550|32569|32549|32570|32550|32569|32549|5
1714040400000|2024-04-25 10:20:00|32569.5|32549.5|32569|32549|32569.5|32549.5|32569|32549|4
1714040700000|2024-04-25 10:25:00|32569.5|32549.5|32569|32549|32569.5|32549.5|32569|32549|6
1714041000000|2024-04-25 10:30:00|32569.5|32549.5|32570|32550|32570|32550|32569.5|32549.5|4
1714041600000|2024-04-25 10:40:00|32568|32548|32567|32547|32568|32548|32567|32547|3
1714041900000|2024-04-25 10:45:00|32566.5|32546.5|32574|32539|32574.5|32546.5|32566.5|32539|7
1714042200000|2024-04-25 10:50:00|32574.5|32539.5|32574.5|32539.5|32574.5|32539.5|32574|32539|7
1714042500000|2024-04-25 10:55:00|32574|32539|32574|32539|32574.5|32539.5|32574|32539|5
1714042800000|2024-04-25 11:00:00|32569|32549|32569|32549|32569.5|32549.5|32569|32549|5
1714043100000|2024-04-25 11:05:00|32569.5|32549.5|32578.5|32543.5|32578.5|32549.5|32568.5|32541.5|11
1714043400000|2024-04-25 11:10:00|32578|32543|32578.5|32543.5|32578.5|32543.5|32578|32543|4
1714043700000|2024-04-25 11:15:00|32578|32543|32577.5|32557.5|32578.5|32557.5|32575|32543|9
1714044000000|2024-04-25 11:20:00|32577|32557|32573.5|32553.5|32577|32557|32573|32553|8
1714044300000|2024-04-25 11:25:00|32575|32555|32574.5|32554.5|32582|32555.5|32574|32546.5|28
1714044600000|2024-04-25 11:30:00|32574|32554|32572|32552|32579|32554.5|32571.5|32544|19
1714044900000|2024-04-25 11:35:00|32572.5|32552.5|32571|32551|32573.5|32553.5|32565|32537.5|10
1714045200000|2024-04-25 11:40:00|32570.5|32550.5|32566|32546|32571|32551|32563|32543|16
1714045500000|2024-04-25 11:45:00|32567|32547|32567|32547|32571.5|32551.5|32566.5|32546.5|15
1714045800000|2024-04-25 11:50:00|32566.5|32546.5|32570|32535|32578.5|32551|32560.5|32534.5|27
1714046100000|2024-04-25 11:55:00|32572.5|32537.5|32565|32545|32572.5|32548.5|32563|32537.5|19
1714046400000|2024-04-25 12:00:00|32566.5|32546.5|32567|32547|32567|32547|32566.5|32546.5|14
1714046700000|2024-04-25 12:05:00|32566.5|32546.5|32566.5|32546.5|32567|32547|32564.5|32544.5|12
1714047000000|2024-04-25 12:10:00|32567|32547|32573.5|32553.5|32579|32553.5|32564.5|32544|14
1714047300000|2024-04-25 12:15:00|32573|32553|32573.5|32553.5|32573.5|32553.5|32573|32553|10
1714047600000|2024-04-25 12:20:00|32580.5|32545.5|32580|32545|32580.5|32545.5|32580|32545|6
1714047900000|2024-04-25 12:25:00|32574|32554|32583.5|32541.5|32583.5|32554.5|32569|32527|29
1714048200000|2024-04-25 12:30:00|32584|32542|32604|32569|32606|32571|32562.5|32520.5|115
1714048500000|2024-04-25 12:35:00|32606|32571|32615|32580|32615|32586.5|32595.5|32567|47
1714048800000|2024-04-25 12:40:00|32615.5|32580.5|32611|32576|32620|32585|32610.5|32575.5|56
1714049100000|2024-04-25 12:45:00|32610.5|32575.5|32622.5|32587.5|32628.5|32593.5|32608.5|32573.5|79
1714049400000|2024-04-25 12:50:00|32622|32587|32635|32600|32635.5|32600.5|32622|32587|55
1714049700000|2024-04-25 12:55:00|32637|32602|32641.5|32606.5|32647|32615.5|32629|32599|70
1714050000000|2024-04-25 13:00:00|32635|32615|32638|32618|32643|32620|32624.5|32593.5|40
1714050300000|2024-04-25 13:05:00|32638.5|32618.5|32640|32605|32642.5|32618.5|32630|32600.5|37
1714050600000|2024-04-25 13:10:00|32639.5|32604.5|32642|32607|32644|32609|32634.5|32599.5|16
1714050900000|2024-04-25 13:15:00|32641.5|32606.5|32645|32610|32645.5|32610.5|32638|32603|22
1714051200000|2024-04-25 13:20:00|32645.5|32610.5|32634|32614|32645.5|32615|32634|32602|15
1714051500000|2024-04-25 13:25:00|32634.5|32614.5|32634|32614|32635|32615|32634|32614|8
1714051800000|2024-04-25 13:30:00|32634.5|32614.5|32637|32617|32638.5|32618.5|32631.5|32611.5|17
1714052100000|2024-04-25 13:35:00|32636.5|32616.5|32641|32621|32641|32621|32636.5|32616.5|11
1714052400000|2024-04-25 13:40:00|32639|32619|32630|32610|32640|32619|32630|32602.5|27
1714052700000|2024-04-25 13:45:00|32631.5|32611.5|32615|32595|32635|32612|32611.5|32577.5|59
1714053000000|2024-04-25 13:50:00|32610|32590|32625|32605|32633|32605.5|32610|32590|40
1714053300000|2024-04-25 13:55:00|32629.5|32594.5|32627.5|32607.5|32629.5|32608|32618|32592.5|21
1714053600000|2024-04-25 14:00:00|32628|32608|32633|32613|32634.5|32614.5|32628|32608|28
1714053900000|2024-04-25 14:05:00|32633.5|32613.5|32640|32605|32640.5|32613.5|32631.5|32603|23
1714054200000|2024-04-25 14:10:00|32633|32613|32619|32599|32634.5|32613|32616|32594|38
1714054500000|2024-04-25 14:15:00|32619.5|32599.5|32606.5|32586.5|32627|32602.5|32606.5|32581|61
1714054800000|2024-04-25 14:20:00|32607|32587|32619|32584|32628.5|32598|32606.5|32583.5|53
1714055100000|2024-04-25 14:25:00|32614|32579|32605|32570|32615.5|32582|32596|32570|40
1714055400000|2024-04-25 14:30:00|32609.5|32574.5|32595|32575|32609.5|32578.5|32589.5|32563.5|40
1714055700000|2024-04-25 14:35:00|32596.5|32576.5|32594.5|32574.5|32607|32579.5|32594|32566.5|33
1714056000000|2024-04-25 14:40:00|32594|32574|32594|32574|32609.5|32579|32592.5|32572.5|52
1714056300000|2024-04-25 14:45:00|32593|32573|32599.5|32564.5|32599.5|32573|32591.5|32559|25
1714056600000|2024-04-25 14:50:00|32599|32564|32590|32570|32601|32570|32584.5|32556|35
1714056900000|2024-04-25 14:55:00|32589.5|32569.5|32598.5|32578.5|32605.5|32578.5|32589.5|32568|16
1714057200000|2024-04-25 15:00:00|32599|32579|32606|32571|32609|32579|32596|32569|22
1714057500000|2024-04-25 15:05:00|32598|32578|32606|32571|32606|32578.5|32598|32570.5|15
1714057800000|2024-04-25 15:10:00|32605|32570|32602.5|32567.5|32605.5|32570.5|32602|32567|15
1714058100000|2024-04-25 15:15:00|32606|32571|32594|32574|32606|32574.5|32594|32566.5|13
1714058400000|2024-04-25 15:20:00|32588|32568|32582.5|32562.5|32599|32572|32582.5|32562.5|16
1714058700000|2024-04-25 15:25:00|32582|32562|32568.5|32548.5|32593.5|32563|32568|32548|18
1714059000000|2024-04-25 15:30:00|32582.5|32547.5|32566|32546|32582.5|32554.5|32565.5|32538|24
1714059300000|2024-04-25 15:35:00|32565.5|32545.5|32571.5|32536.5|32579|32546|32563.5|32536.5|44
1714059600000|2024-04-25 15:40:00|32572|32537|32572|32552|32574.5|32554.5|32569|32537|16
1714059900000|2024-04-25 15:45:00|32568.5|32548.5|32576.5|32556.5|32578.5|32557|32568|32543|15
1714060200000|2024-04-25 15:50:00|32577.5|32557.5|32576.5|32556.5|32577.5|32557.5|32576.5|32556.5|6
1714060500000|2024-04-25 15:55:00|32586.5|32551.5|32585.5|32550.5|32586.5|32551.5|32585|32550|9
1714060800000|2024-04-25 16:00:00|32586.5|32551.5|32586.5|32551.5|32587|32552|32586|32551|11
1714061100000|2024-04-25 16:05:00|32587|32552|32586.5|32551.5|32587|32552|32586.5|32551.5|6
1714061400000|2024-04-25 16:10:00|32587|32552|32563|32543|32587|32552|32563|32535.5|40
1714061700000|2024-04-25 16:15:00|32563.5|32543.5|32577|32542|32577|32546|32563|32538|53
1714062000000|2024-04-25 16:20:00|32569|32549|32582.5|32547.5|32583|32552|32569|32547.5|7
1714062300000|2024-04-25 16:25:00|32583|32548|32580|32545|32583|32549|32569|32545|4
1714062600000|2024-04-25 16:30:00|32580.5|32545.5|32572.5|32552.5|32580.5|32552.5|32569|32545|8
1714062900000|2024-04-25 16:35:00|32571.5|32551.5|32567.5|32547.5|32571.5|32551.5|32567.5|32547.5|8
1714063200000|2024-04-25 16:40:00|32566|32546|32562.5|32542.5|32566|32546|32562|32542|14
1714063500000|2024-04-25 16:45:00|32563|32543|32564|32529|32565.5|32543|32556|32529|18
1714063800000|2024-04-25 16:50:00|32542|32522|32535|32515|32542.5|32522.5|32534.5|32507|23
1714064100000|2024-04-25 16:55:00|32534.5|32514.5|32535|32500|32542.5|32515|32534.5|32499.5|13
1714064400000|2024-04-25 17:00:00|32535.5|32500.5|32533.5|32513.5|32537.5|32513.5|32533|32500|7
1714065000000|2024-04-25 17:10:00|32533|32513|32533.5|32513.5|32533.5|32513.5|32533|32513|4
1714065600000|2024-04-25 17:20:00|32533|32513|32533.5|32513.5|32536.5|32516.5|32533|32513|13
1714065900000|2024-04-25 17:25:00|32534|32514|32535|32500|32538|32514|32533.5|32500|8
1714066200000|2024-04-25 17:30:00|32535.5|32500.5|32523|32488|32535.5|32500.5|32523|32488|17
1714066500000|2024-04-25 17:35:00|32523.5|32488.5|32527.5|32507.5|32528|32508|32523|32488|24
1714066800000|2024-04-25 17:40:00|32529|32509|32529.5|32509.5|32529.5|32509.5|32529|32509|6
1714067100000|2024-04-25 17:45:00|32528.5|32508.5|32523.5|32488.5|32528.5|32508.5|32523|32488|9
1714067400000|2024-04-25 17:50:00|32523|32488|32523.5|32488.5|32524|32496.5|32515.5|32488|28
1714067700000|2024-04-25 17:55:00|32521|32486|32521|32486|32521|32486|32520.5|32485.5|7
1714068000000|2024-04-25 18:00:00|32520.5|32485.5|32520.5|32485.5|32528.5|32508.5|32520.5|32485.5|16
1714068300000|2024-04-25 18:05:00|32521|32486|32526|32506|32544.5|32515.5|32521|32486|22
1714068600000|2024-04-25 18:10:00|32532|32512|32534.5|32499.5|32534.5|32512.5|32524|32489|19
1714068900000|2024-04-25 18:15:00|32534|32499|32567|32531|32568|32531|32528|32499|23
1714069200000|2024-04-25 18:20:00|32559|32524|32540|32520|32559.5|32524.5|32539.5|32519.5|16
1714069500000|2024-04-25 18:25:00|32557.5|32522.5|32557.5|32522.5|32557.5|32522.5|32557|32522|3
1714069800000|2024-04-25 18:30:00|32546.5|32526.5|32546.5|32526.5|32547|32527|32546|32526|5
1714070100000|2024-04-25 18:35:00|32551|32516|32534|32514|32551|32516|32534|32506.5|11
1714070400000|2024-04-25 18:40:00|32534.5|32514.5|32544|32524|32545.5|32524|32534.5|32504|27
1714070700000|2024-04-25 18:45:00|32544.5|32524.5|32543.5|32523.5|32544.5|32524.5|32543.5|32523.5|5
1714071000000|2024-04-25 18:50:00|32543|32523|32554.5|32534.5|32565.5|32536|32542.5|32522.5|13
1714071300000|2024-04-25 18:55:00|32555|32535|32552.5|32532.5|32555|32535|32552|32532|10
1714071600000|2024-04-25 19:00:00|32552|32532|32545|32525|32558|32532.5|32545|32521|11
1714072200000|2024-04-25 19:10:00|32542.5|32522.5|32550|32530|32552.5|32532.5|32542.5|32522.5|8
1714072500000|2024-04-25 19:15:00|32552.5|32532.5|32549|32529|32552.5|32532.5|32549|32529|4
1714072800000|2024-04-25 19:20:00|32550|32515|32556|32521|32559|32527|32542.5|32515|13
1714073100000|2024-04-25 19:25:00|32557|32522|32549.5|32529.5|32557|32529.5|32548.5|32521.5|7
1714073400000|2024-04-25 19:30:00|32549|32529|32549|32529|32549|32529|32548|32528|3
1714073700000|2024-04-25 19:35:00|32552.5|32532.5|32551.5|32531.5|32552.5|32532.5|32550.5|32530.5|11
1714074000000|2024-04-25 19:40:00|32552|32532|32556.5|32521.5|32559|32532|32551.5|32521.5|10
1714074300000|2024-04-25 19:45:00|32557|32522|32547.5|32527.5|32557|32528.5|32547|32521.5|13
1714074600000|2024-04-25 19:50:00|32546.5|32526.5|32551|32531|32551|32531|32545|32525|10
1714074900000|2024-04-25 19:55:00|32551.5|32531.5|32571|32536|32572.5|32543.5|32551.5|32531.5|12
1714093200000|2024-04-26 01:00:00|32555|32520|32555|32535|32562.5|32535|32551.5|32512|28
1714093500000|2024-04-26 01:05:00|32556|32521|32552.5|32532.5|32557|32534.5|32548|32519|39
1714093800000|2024-04-26 01:10:00|32552|32532|32561.5|32541.5|32561.5|32541.5|32552|32532|20
1714094100000|2024-04-26 01:15:00|32560|32540|32553.5|32533.5|32560|32540|32553|32524|17
1714094400000|2024-04-26 01:20:00|32554.5|32534.5|32557.5|32537.5|32557.5|32537.5|32553.5|32533.5|15
1714094700000|2024-04-26 01:25:00|32557|32537|32565|32545|32566|32546|32555|32535|16
1714095000000|2024-04-26 01:30:00|32563.5|32543.5|32554.5|32534.5|32563.5|32543.5|32554|32534|33
1714095300000|2024-04-26 01:35:00|32549|32529|32555|32535|32555.5|32535.5|32546|32526|33
1714095600000|2024-04-26 01:40:00|32554.5|32534.5|32548.5|32528.5|32556.5|32536.5|32548|32528|19
1714095900000|2024-04-26 01:45:00|32548|32528|32548.5|32528.5|32550|32530|32548|32528|11
1714096200000|2024-04-26 01:50:00|32548|32528|32531.5|32511.5|32549|32529|32531.5|32511.5|22
1714096500000|2024-04-26 01:55:00|32532|32512|32531|32511|32533.5|32513.5|32529|32509|18
1714096800000|2024-04-26 02:00:00|32530.5|32510.5|32531|32511|32541.5|32511|32519|32486.5|30
1714097100000|2024-04-26 02:05:00|32531.5|32511.5|32535|32515|32542.5|32515.5|32527|32503|31
1714097400000|2024-04-26 02:10:00|32535.5|32515.5|32535|32515|32536|32516|32534.5|32514.5|16
1714097700000|2024-04-26 02:15:00|32534.5|32514.5|32535|32515|32535.5|32515.5|32534.5|32514.5|14
1714098000000|2024-04-26 02:20:00|32535.5|32515.5|32537.5|32517.5|32543.5|32518|32534|32508|34
1714098300000|2024-04-26 02:25:00|32540.5|32520.5|32551.5|32531.5|32552.5|32532.5|32540|32520|53
1714098600000|2024-04-26 02:30:00|32549.5|32529.5|32542.5|32507.5|32549.5|32529.5|32523|32490|46
1714098900000|2024-04-26 02:35:00|32543.5|32508.5|32547.5|32512.5|32550.5|32519.5|32536.5|32505.5|31
1714099200000|2024-04-26 02:40:00|32547|32512|32554.5|32519.5|32555.5|32521|32539|32512|40
1714099500000|2024-04-26 02:45:00|32554|32519|32555|32520|32555.5|32528.5|32548.5|32519|18
1714099800000|2024-04-26 02:50:00|32554.5|32519.5|32545.5|32525.5|32555|32526|32544.5|32517.5|19
1714100100000|2024-04-26 02:55:00|32546|32526|32548.5|32528.5|32555|32528.5|32545|32517.5|20
1714100400000|2024-04-26 03:00:00|32555|32520|32545|32525|32555|32525|32544|32517.5|14
1714100700000|2024-04-26 03:05:00|32544.5|32524.5|32540|32505|32551.5|32524.5|32538.5|32505|32
1714101000000|2024-04-26 03:10:00|32533|32513|32532.5|32512.5|32551|32516|32532.5|32505|10
1714101300000|2024-04-26 03:15:00|32540|32505|32532.5|32512.5|32540|32512.5|32532.5|32505|4
1714101600000|2024-04-26 03:20:00|32534.5|32514.5|32551.5|32516.5|32551.5|32525|32524|32496.5|74
1714101900000|2024-04-26 03:25:00|32554|32519|32575|32540|32633.5|32591.5|32548.5|32519|81
1714102200000|2024-04-26 03:30:00|32570|32535|32586|32551|32589|32554|32563|32533|34
1714102500000|2024-04-26 03:35:00|32584|32549|32574|32554|32584|32555|32570|32535|38
1714102800000|2024-04-26 03:40:00|32573.5|32553.5|32575.5|32555.5|32583|32561|32573.5|32547.5|19
1714103100000|2024-04-26 03:45:00|32579|32559|32570|32550|32584|32561|32570|32544|21
1714103400000|2024-04-26 03:50:00|32572.5|32552.5|32575.5|32555.5|32575.5|32555.5|32571|32551|11
1714103700000|2024-04-26 03:55:00|32577.5|32557.5|32573.5|32553.5|32577.5|32557.5|32573|32553|16
1714104000000|2024-04-26 04:00:00|32574.5|32554.5|32571.5|32551.5|32575|32555|32571.5|32551.5|11
1714104300000|2024-04-26 04:05:00|32573|32553|32575|32555|32578.5|32558.5|32572.5|32552.5|21
1714104600000|2024-04-26 04:10:00|32574|32554|32563|32543|32577|32557|32563|32543|31
1714104900000|2024-04-26 04:15:00|32563.5|32543.5|32562.5|32542.5|32572|32552|32562.5|32542.5|22
1714105200000|2024-04-26 04:20:00|32563|32543|32565|32545|32565|32545|32562.5|32542.5|5
1714105500000|2024-04-26 04:25:00|32564.5|32544.5|32564.5|32544.5|32565.5|32545.5|32564|32544|8
1714105800000|2024-04-26 04:30:00|32564|32544|32562.5|32542.5|32564.5|32544.5|32562.5|32542.5|30
1714106100000|2024-04-26 04:35:00|32564|32544|32562|32542|32565|32545|32559.5|32539.5|15
1714106400000|2024-04-26 04:40:00|32562.5|32542.5|32562.5|32542.5|32565|32545|32558.5|32538.5|54
1714106700000|2024-04-26 04:45:00|32563|32543|32564.5|32544.5|32564.5|32544.5|32561.5|32541.5|8
1714107000000|2024-04-26 04:50:00|32564|32544|32564.5|32544.5|32565|32545|32562.5|32542.5|11
1714107300000|2024-04-26 04:55:00|32565|32545|32565|32545|32565.5|32545.5|32564.5|32544.5|7
1714107600000|2024-04-26 05:00:00|32564.5|32544.5|32567.5|32547.5|32568|32548|32564.5|32544.5|18
1714107900000|2024-04-26 05:05:00|32569|32549|32572.5|32552.5|32575.5|32555.5|32566.5|32546.5|28
1714108200000|2024-04-26 05:10:00|32571.5|32551.5|32573|32553|32574|32554|32569|32549|32
1714108500000|2024-04-26 05:15:00|32573.5|32553.5|32581|32546|32581|32557|32566|32545|37
1714108800000|2024-04-26 05:20:00|32580.5|32545.5|32581|32546|32582|32553.5|32572|32544|24
1714109100000|2024-04-26 05:25:00|32580.5|32545.5|32582.5|32547.5|32583|32548|32580.5|32545.5|13
1714109400000|2024-04-26 05:30:00|32581.5|32546.5|32571|32551|32582.5|32553|32570|32545|27
1714109700000|2024-04-26 05:35:00|32570|32550|32568.5|32548.5|32583|32554.5|32568|32546.5|22
1714110000000|2024-04-26 05:40:00|32571.5|32551.5|32569|32549|32581|32553.5|32569|32545.5|18
1714110300000|2024-04-26 05:45:00|32568.5|32548.5|32572.5|32537.5|32572.5|32549|32561.5|32537.5|28
1714110600000|2024-04-26 05:50:00|32564|32544|32565|32545|32565.5|32545.5|32564|32544|5
1714110900000|2024-04-26 05:55:00|32565.5|32545.5|32566|32546|32569.5|32549.5|32564|32544|18
1714111200000|2024-04-26 06:00:00|32569.5|32549.5|32565.5|32530.5|32569.5|32549.5|32555|32530.5|25
1714111500000|2024-04-26 06:05:00|32554|32534|32552.5|32532.5|32562|32534.5|32540|32520|46
1714111800000|2024-04-26 06:10:00|32552|32532|32539|32519|32559.5|32532|32517|32489.5|47
1714112100000|2024-04-26 06:15:00|32539.5|32519.5|32537.5|32517.5|32552.5|32520|32530|32510|37
1714112400000|2024-04-26 06:20:00|32542.5|32522.5|32536.5|32516.5|32542.5|32522.5|32535|32515|31
1714112700000|2024-04-26 06:25:00|32537.5|32517.5|32535|32515|32545|32525|32535|32515|20
1714113000000|2024-04-26 06:30:00|32534|32514|32539|32519|32543.5|32523.5|32534|32514|36
1714113300000|2024-04-26 06:35:00|32531.5|32496.5|32541|32521|32554|32523.5|32531.5|32496.5|34
1714113600000|2024-04-26 06:40:00|32542.5|32522.5|32543.5|32523.5|32547.5|32527.5|32542.5|32522.5|32
1714113900000|2024-04-26 06:45:00|32542.5|32522.5|32549.5|32529.5|32549.5|32529.5|32541.5|32521.5|35
1714114200000|2024-04-26 06:50:00|32549|32529|32545|32525|32549.5|32529.5|32543.5|32523.5|28
1714114500000|2024-04-26 06:55:00|32546.5|32526.5|32556.5|32536.5|32557|32537|32546|32526|32
1714114800000|2024-04-26 07:00:00|32557.5|32537.5|32563.5|32543.5|32566|32546|32555|32535|55
1714115100000|2024-04-26 07:05:00|32561.5|32541.5|32562.5|32542.5|32566.5|32546.5|32559|32539|54
1714115400000|2024-04-26 07:10:00|32562|32542|32566|32546|32569.5|32549.5|32562|32542|34
1714115700000|2024-04-26 07:15:00|32566.5|32546.5|32571.5|32551.5|32578.5|32558.5|32566|32546|22
1714116000000|2024-04-26 07:20:00|32572|32552|32582.5|32562.5|32602.5|32582|32570|32550|45
1714116300000|2024-04-26 07:25:00|32583|32563|32604.5|32584.5|32617.5|32589.5|32582|32562|39
1714116600000|2024-04-26 07:30:00|32604|32584|32590|32570|32604.5|32584.5|32587.5|32565|40
1714116900000|2024-04-26 07:35:00|32591.5|32571.5|32589.5|32569.5|32592|32572|32589|32569|14
1714117200000|2024-04-26 07:40:00|32589|32554|32577.5|32542.5|32589|32569|32569|32527|77
1714117500000|2024-04-26 07:45:00|32575.5|32555.5|32580.5|32560.5|32585|32565|32575.5|32555.5|48
1714117800000|2024-04-26 07:50:00|32581|32561|32580|32560|32581.5|32561.5|32579|32559|14
1714118100000|2024-04-26 07:55:00|32581.5|32561.5|32580|32560|32583|32563|32579.5|32559.5|25
1714118400000|2024-04-26 08:00:00|32580.5|32560.5|32561|32526|32581.5|32561.5|32523.5|32497|121
1714118700000|2024-04-26 08:05:00|32561.5|32526.5|32566.5|32531.5|32567|32532|32557|32522.5|79
1714119000000|2024-04-26 08:10:00|32568.5|32533.5|32573|32538|32579|32544|32565.5|32530.5|41
1714119300000|2024-04-26 08:15:00|32573.5|32538.5|32565.5|32545.5|32576.5|32546|32565.5|32536|24
1714119600000|2024-04-26 08:20:00|32566|32546|32570|32535|32577.5|32553|32565.5|32535|33
1714119900000|2024-04-26 08:25:00|32562.5|32542.5|32559.5|32539.5|32573|32546|32555.5|32528|44
1714120200000|2024-04-26 08:30:00|32559|32539|32567.5|32547.5|32568|32548|32556.5|32536.5|14
1714120500000|2024-04-26 08:35:00|32564.5|32544.5|32563.5|32543.5|32567.5|32547.5|32563|32543|32
1714120800000|2024-04-26 08:40:00|32560|32540|32564.5|32529.5|32564.5|32540|32558.5|32529|14
1714121100000|2024-04-26 08:45:00|32564|32529|32566.5|32546.5|32577.5|32553.5|32564|32529|33
1714121400000|2024-04-26 08:50:00|32567|32547|32577.5|32542.5|32578.5|32548.5|32566.5|32537.5|18
1714121700000|2024-04-26 08:55:00|32572|32537|32568.5|32548.5|32572|32549.5|32564|32536.5|16
1714122000000|2024-04-26 09:00:00|32575.5|32540.5|32572.5|32537.5|32576|32541|32572.5|32537.5|8
1714122300000|2024-04-26 09:05:00|32572|32537|32582.5|32547.5|32582.5|32549|32568|32536.5|14
1714122600000|2024-04-26 09:10:00|32583|32548|32572.5|32552.5|32583|32555.5|32572.5|32538|16
1714122900000|2024-04-26 09:15:00|32572|32552|32567.5|32547.5|32575|32552.5|32567|32534.5|10
1714123200000|2024-04-26 09:20:00|32569.5|32534.5|32569.5|32549.5|32570.5|32550.5|32567.5|32534.5|7
1714123500000|2024-04-26 09:25:00|32571.5|32536.5|32578.5|32558.5|32588|32561|32571.5|32536.5|29
1714123800000|2024-04-26 09:30:00|32578|32558|32579.5|32559.5|32579.5|32559.5|32575|32540|10
1714124100000|2024-04-26 09:35:00|32579|32559|32582|32562|32582|32562|32579|32559|13
1714124400000|2024-04-26 09:40:00|32581.5|32561.5|32584|32564|32584.5|32564.5|32581.5|32561.5|6
1714124700000|2024-04-26 09:45:00|32583.5|32563.5|32582|32562|32584.5|32564.5|32582|32562|14
1714125000000|2024-04-26 09:50:00|32581|32561|32578|32558|32581.5|32561.5|32578|32558|12
1714125300000|2024-04-26 09:55:00|32578.5|32558.5|32565|32530|32578.5|32558.5|32564.5|32530|17
1714125600000|2024-04-26 10:00:00|32560|32540|32575.5|32540.5|32576|32541|32560|32528.5|23
1714125900000|2024-04-26 10:05:00|32576|32541|32572.5|32537.5|32576.5|32555|32571.5|32536.5|28
1714126200000|2024-04-26 10:10:00|32572|32537|32573.5|32538.5|32573.5|32538.5|32571|32529|10
1714126500000|2024-04-26 10:15:00|32573|32538|32571.5|32536.5|32573.5|32538.5|32571.5|32536|17
1714126800000|2024-04-26 10:20:00|32572|32537|32573|32538|32574|32539|32572|32537|12
1714127100000|2024-04-26 10:25:00|32573.5|32538.5|32573.5|32538.5|32573.5|32538.5|32572.5|32537.5|3
1714127400000|2024-04-26 10:30:00|32574|32539|32576|32539|32576|32540|32570|32535|22
1714127700000|2024-04-26 10:35:00|32577|32538|32573.5|32538.5|32578|32540.5|32572|32537|32
1714128000000|2024-04-26 10:40:00|32573|32538|32572|32537|32573.5|32538.5|32572|32537|5
1714128300000|2024-04-26 10:45:00|32571.5|32536.5|32571.5|32536.5|32572.5|32544.5|32564|32532.5|29
1714128600000|2024-04-26 10:50:00|32572|32537|32571.5|32536.5|32572.5|32537.5|32566.5|32531.5|26
1714128900000|2024-04-26 10:55:00|32572|32537|32572|32537|32572|32537|32571|32536|27
1714129200000|2024-04-26 11:00:00|32571.5|32536.5|32571.5|32536.5|32572|32537|32571.5|32536.5|11
1714129500000|2024-04-26 11:05:00|32572|32537|32568.5|32548.5|32577|32551|32568.5|32536.5|23
1714129800000|2024-04-26 11:10:00|32568|32548|32570.5|32550.5|32573.5|32553.5|32568|32548|14
1714130100000|2024-04-26 11:15:00|32571|32551|32570.5|32550.5|32571|32551|32569|32549|15
1714130400000|2024-04-26 11:20:00|32571|32551|32570.5|32550.5|32571.5|32551.5|32570.5|32550.5|8
1714130700000|2024-04-26 11:25:00|32571|32551|32570.5|32550.5|32571.5|32551.5|32570.5|32550.5|14
1714131000000|2024-04-26 11:30:00|32571|32551|32580|32560|32582|32562|32571|32551|19
1714131300000|2024-04-26 11:35:00|32580.5|32560.5|32582.5|32562.5|32582.5|32562.5|32579.5|32559.5|11
1714131600000|2024-04-26 11:40:00|32582|32562|32583.5|32563.5|32583.5|32563.5|32582|32562|5
1714131900000|2024-04-26 11:45:00|32583|32563|32582|32562|32583|32563|32580|32560|16
1714132200000|2024-04-26 11:50:00|32581.5|32561.5|32583|32563|32583.5|32563.5|32581.5|32561.5|18
1714132500000|2024-04-26 11:55:00|32583.5|32563.5|32590.5|32555.5|32592|32564|32582.5|32555.5|13
1714132800000|2024-04-26 12:00:00|32591|32556|32591|32556|32591|32556|32590.5|32555.5|9
1714133100000|2024-04-26 12:05:00|32590.5|32555.5|32590|32555|32591|32556|32588.5|32553.5|6
1714133400000|2024-04-26 12:10:00|32593.5|32558.5|32588|32568|32594.5|32568.5|32588|32558.5|9
1714134000000|2024-04-26 12:20:00|32588.5|32568.5|32588.5|32568.5|32588.5|32568.5|32588|32568|11
1714134300000|2024-04-26 12:25:00|32587|32567|32599.5|32557.5|32604.5|32568.5|32585|32544|13
1714134600000|2024-04-26 12:30:00|32599|32557|32584.5|32549.5|32599|32560|32582.5|32547.5|62
1714134900000|2024-04-26 12:35:00|32584|32549|32560|32540|32589.5|32555.5|32559.5|32539.5|35
1714135200000|2024-04-26 12:40:00|32560.5|32540.5|32563.5|32543.5|32568.5|32543.5|32560.5|32533.5|9
1714135500000|2024-04-26 12:45:00|32563|32543|32584|32549|32584.5|32556.5|32563|32543|28
1714135800000|2024-04-26 12:50:00|32584.5|32549.5|32584.5|32549.5|32584.5|32549.5|32583.5|32548.5|25
1714136100000|2024-04-26 12:55:00|32584|32549|32584.5|32549.5|32584.5|32556.5|32574.5|32543.5|30
1714136400000|2024-04-26 13:00:00|32584|32549|32573.5|32553.5|32584.5|32557|32573|32545|17
1714136700000|2024-04-26 13:05:00|32573|32553|32585|32550|32585|32553|32573|32545.5|8
1714137000000|2024-04-26 13:10:00|32580.5|32545.5|32580|32545|32581.5|32546.5|32573|32538|26
1714137300000|2024-04-26 13:15:00|32580.5|32545.5|32581|32546|32581|32546|32578|32543|10
1714137600000|2024-04-26 13:20:00|32580.5|32545.5|32581|32546|32583.5|32548.5|32580.5|32545.5|24
1714137900000|2024-04-26 13:25:00|32580.5|32545.5|32572|32552|32581|32552|32571|32541.5|21
1714138200000|2024-04-26 13:30:00|32577|32542|32570|32550|32577|32550|32568|32538|20
1714138500000|2024-04-26 13:35:00|32569.5|32549.5|32565|32545|32574.5|32550|32564|32532.5|27
1714138800000|2024-04-26 13:40:00|32564.5|32544.5|32571|32551|32576|32551|32564.5|32538|9
1714139100000|2024-04-26 13:45:00|32570.5|32550.5|32575|32555|32575|32555|32570.5|32550.5|14
1714139400000|2024-04-26 13:50:00|32574.5|32554.5|32576|32556|32576|32556|32574.5|32554.5|5
1714139700000|2024-04-26 13:55:00|32583|32548|32584|32542|32584.5|32548.5|32570.5|32528.5|14
1714140000000|2024-04-26 14:00:00|32586.5|32544.5|32576.5|32556.5|32601|32559|32574.5|32544.5|23
1714140300000|2024-04-26 14:05:00|32577|32557|32583.5|32563.5|32588|32563.5|32577|32551.5|37
1714140600000|2024-04-26 14:10:00|32582.5|32562.5|32585|32565|32585|32565|32580.5|32560.5|13
1714140900000|2024-04-26 14:15:00|32584.5|32564.5|32590|32570|32591.5|32571.5|32584.5|32564.5|14
1714141200000|2024-04-26 14:20:00|32589.5|32569.5|32593.5|32573.5|32593.5|32573.5|32589.5|32569.5|7
1714141500000|2024-04-26 14:25:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32592.5|32572.5|3
1714141800000|2024-04-26 14:30:00|32592.5|32572.5|32596.5|32561.5|32597|32577|32592.5|32561.5|19
1714142100000|2024-04-26 14:35:00|32593.5|32573.5|32597.5|32562.5|32597.5|32576|32593.5|32562.5|4
1714142400000|2024-04-26 14:40:00|32596.5|32561.5|32596.5|32561.5|32599.5|32564.5|32596|32561|10
1714142700000|2024-04-26 14:45:00|32595|32575|32601.5|32566.5|32602|32581|32595|32561.5|12
1714143000000|2024-04-26 14:50:00|32602|32567|32601.5|32581.5|32609|32582|32600|32567|19
1714143300000|2024-04-26 14:55:00|32602|32582|32605|32585|32605|32585|32601.5|32581.5|5
1714143600000|2024-04-26 15:00:00|32604.5|32584.5|32603.5|32568.5|32605|32585|32601.5|32568.5|14
1714143900000|2024-04-26 15:05:00|32591.5|32556.5|32595|32556|32595|32573.5|32583.5|32556|24
1714144200000|2024-04-26 15:10:00|32594|32557|32606|32571|32606|32571|32594|32555|20
1714144500000|2024-04-26 15:15:00|32605.5|32570.5|32606|32571|32606|32571|32605.5|32570.5|2
1714144800000|2024-04-26 15:20:00|32605.5|32570.5|32605.5|32570.5|32606|32571|32605.5|32570.5|3
1714145100000|2024-04-26 15:25:00|32600.5|32580.5|32601.5|32581.5|32602|32582|32600.5|32580.5|11
1714145400000|2024-04-26 15:30:00|32602|32582|32601|32581|32602|32582|32601|32581|5
1714145700000|2024-04-26 15:35:00|32599|32579|32598.5|32578.5|32599|32579|32598|32578|4
1714146000000|2024-04-26 15:40:00|32598|32578|32598.5|32578.5|32598.5|32578.5|32598|32578|8
1714146300000|2024-04-26 15:45:00|32601.5|32566.5|32599|32579|32601.5|32579|32591.5|32564|16
1714146600000|2024-04-26 15:50:00|32599.5|32579.5|32611|32576|32611|32580.5|32599|32575.5|16
1714146900000|2024-04-26 15:55:00|32607|32572|32609|32574|32609.5|32582|32601.5|32571.5|18
1714147200000|2024-04-26 16:00:00|32609.5|32574.5|32601.5|32581.5|32609.5|32582|32601.5|32573.5|39
1714147500000|2024-04-26 16:05:00|32602|32582|32601|32581|32609.5|32582|32600.5|32574|11
1714147800000|2024-04-26 16:10:00|32600.5|32580.5|32601|32581|32601.5|32581.5|32600.5|32580.5|36
1714148100000|2024-04-26 16:15:00|32600.5|32580.5|32601|32581|32601|32581|32600.5|32580.5|4
1714148400000|2024-04-26 16:20:00|32598.5|32578.5|32602|32582|32602|32582|32598|32578|8
1714148700000|2024-04-26 16:25:00|32601.5|32581.5|32601.5|32581.5|32602|32582|32601.5|32581.5|5
1714149000000|2024-04-26 16:30:00|32602|32582|32601.5|32581.5|32602|32582|32601.5|32581.5|2
1714149600000|2024-04-26 16:40:00|32602|32582|32598|32578|32606.5|32582|32598|32571|13
1714149900000|2024-04-26 16:45:00|32598.5|32578.5|32606|32571|32606|32578.5|32598|32570.5|13
1714150200000|2024-04-26 16:50:00|32605.5|32570.5|32606|32571|32606|32571|32605.5|32570.5|2
1714150500000|2024-04-26 16:55:00|32605.5|32570.5|32606|32571|32606.5|32571.5|32605.5|32570.5|12
1714150800000|2024-04-26 17:00:00|32600.5|32565.5|32596.5|32561.5|32600.5|32565.5|32596|32561|40
1714151100000|2024-04-26 17:05:00|32597|32562|32597|32562|32597|32562|32596|32561|17
1714151400000|2024-04-26 17:10:00|32596.5|32561.5|32596.5|32561.5|32597|32562|32596|32561|11
1714151700000|2024-04-26 17:15:00|32596|32561|32596.5|32561.5|32597|32562|32596|32561|10
1714152000000|2024-04-26 17:20:00|32597|32562|32596.5|32561.5|32597|32562|32596|32561|18
1714152600000|2024-04-26 17:30:00|32596|32561|32596.5|32561.5|32596.5|32561.5|32596|32561|2
1714153500000|2024-04-26 17:45:00|32597|32562|32598|32563|32598.5|32563.5|32597|32562|11
1714153800000|2024-04-26 17:50:00|32598.5|32563.5|32598.5|32563.5|32598.5|32563.5|32597.5|32562.5|17
1714154100000|2024-04-26 17:55:00|32598|32563|32598|32563|32598.5|32563.5|32598|32563|3
1714154400000|2024-04-26 18:00:00|32598.5|32563.5|32598|32563|32598.5|32563.5|32598|32563|2
1714154700000|2024-04-26 18:05:00|32598.5|32563.5|32598.5|32563.5|32598.5|32563.5|32598|32563|17
1714155000000|2024-04-26 18:10:00|32598|32563|32598|32563|32598.5|32563.5|32598|32563|3
1714155300000|2024-04-26 18:15:00|32598.5|32563.5|32598|32563|32598.5|32563.5|32598|32563|6
1714155600000|2024-04-26 18:20:00|32598.5|32563.5|32598|32563|32598.5|32563.5|32597.5|32562.5|26
1714155900000|2024-04-26 18:25:00|32597.5|32562.5|32605|32570|32606|32571|32597.5|32562.5|13
1714156200000|2024-04-26 18:30:00|32605.5|32570.5|32597|32577|32605.5|32577|32596.5|32569|15
1714156500000|2024-04-26 18:35:00|32596.5|32576.5|32610|32575|32610|32582.5|32596.5|32574.5|13
1714156800000|2024-04-26 18:40:00|32610.5|32575.5|32603|32583|32612|32584|32603|32574.5|14
1714157100000|2024-04-26 18:45:00|32603.5|32583.5|32602.5|32582.5|32603.5|32583.5|32602|32582|13
1714157400000|2024-04-26 18:50:00|32603|32583|32610|32575|32610.5|32583|32602|32574.5|8
1714157700000|2024-04-26 18:55:00|32609.5|32574.5|32610|32575|32610.5|32575.5|32609.5|32574.5|4
1714158000000|2024-04-26 19:00:00|32609.5|32574.5|32610|32575|32610|32575|32609.5|32574.5|2
1714158900000|2024-04-26 19:15:00|32609.5|32574.5|32602|32582|32609.5|32582|32602|32574|5
1714159200000|2024-04-26 19:20:00|32601.5|32581.5|32601.5|32581.5|32601.5|32581.5|32601.5|32581.5|1
1714159500000|2024-04-26 19:25:00|32602|32582|32600.5|32580.5|32605|32582|32600.5|32570|7
1714159800000|2024-04-26 19:30:00|32601|32581|32600.5|32580.5|32601|32581|32600.5|32580.5|6
1714160100000|2024-04-26 19:35:00|32601|32581|32601|32581|32601|32581|32600.5|32580.5|3
1714160400000|2024-04-26 19:40:00|32600.5|32580.5|32601|32581|32601|32581|32600.5|32580.5|6
1714160700000|2024-04-26 19:45:00|32600.5|32580.5|32601|32581|32601|32581|32600.5|32580.5|2
1714161000000|2024-04-26 19:50:00|32600.5|32580.5|32602.5|32582.5|32602.5|32582.5|32600.5|32580.5|9
1714161300000|2024-04-26 19:55:00|32603|32583|32602.5|32582.5|32603|32583|32602|32582|4
1714352400000|2024-04-29 01:00:00|32612.5|32570.5|32614.5|32594.5|32629|32596.5|32598.5|32563.5|54
1714352700000|2024-04-29 01:05:00|32615|32595|32627.5|32607.5|32627.5|32607.5|32615|32595|28
1714353000000|2024-04-29 01:10:00|32626|32606|32640|32620|32652|32624.5|32622.5|32602.5|80
1714353300000|2024-04-29 01:15:00|32639.5|32619.5|32635|32615|32639.5|32619.5|32632.5|32612.5|24
1714353600000|2024-04-29 01:20:00|32635.5|32615.5|32640|32620|32648.5|32620.5|32625|32601|25
1714353900000|2024-04-29 01:25:00|32647|32612|32631|32611|32647|32614.5|32622.5|32590|38
1714354200000|2024-04-29 01:30:00|32629|32609|32666|32646|32683|32651.5|32629|32609|121
1714354500000|2024-04-29 01:35:00|32667|32647|32658.5|32638.5|32706|32671|32653.5|32623.5|143
1714354800000|2024-04-29 01:40:00|32661|32641|32638.5|32618.5|32661.5|32641.5|32616.5|32574.5|57
1714355100000|2024-04-29 01:45:00|32638|32618|32627.5|32607.5|32652.5|32625.5|32627.5|32607.5|72
1714355400000|2024-04-29 01:50:00|32627|32607|32629.5|32609.5|32629.5|32609.5|32626|32606|46
1714355700000|2024-04-29 01:55:00|32629|32609|32618|32598|32629.5|32609.5|32610|32568|33
1714356000000|2024-04-29 02:00:00|32618.5|32598.5|32631|32611|32636.5|32611|32618|32595.5|87
1714356300000|2024-04-29 02:05:00|32630.5|32610.5|32629.5|32609.5|32630.5|32610.5|32625|32595|16
1714356600000|2024-04-29 02:10:00|32626.5|32606.5|32629|32609|32630|32610|32625.5|32605.5|17
1714356900000|2024-04-29 02:15:00|32630|32610|32630|32610|32630.5|32610.5|32629.5|32609.5|7
1714357200000|2024-04-29 02:20:00|32626|32606|32626|32606|32630|32610|32625|32605|24
1714357500000|2024-04-29 02:25:00|32626.5|32606.5|32630|32610|32630.5|32610.5|32622.5|32602.5|27
1714357800000|2024-04-29 02:30:00|32629.5|32609.5|32630|32610|32630.5|32610.5|32629.5|32609.5|14
1714358100000|2024-04-29 02:35:00|32629.5|32609.5|32624|32604|32629.5|32609.5|32621|32601|32
1714358400000|2024-04-29 02:40:00|32624.5|32604.5|32620|32600|32626.5|32606.5|32615.5|32595.5|34
1714358700000|2024-04-29 02:45:00|32621|32601|32606|32586|32622|32602|32604.5|32579|47
1714359000000|2024-04-29 02:50:00|32605.5|32585.5|32608|32588|32616|32596|32605|32585|24
1714359300000|2024-04-29 02:55:00|32607.5|32587.5|32617.5|32597.5|32628.5|32600.5|32607.5|32587.5|35
1714359600000|2024-04-29 03:00:00|32617|32597|32617.5|32597.5|32618|32598|32614|32594|20
1714359900000|2024-04-29 03:05:00|32618|32598|32614.5|32594.5|32618|32598|32614|32594|16
1714360200000|2024-04-29 03:10:00|32614|32594|32610|32590|32618.5|32594|32604|32581|34
1714360500000|2024-04-29 03:15:00|32610.5|32590.5|32609|32574|32610.5|32590.5|32581.5|32552.5|55
1714360800000|2024-04-29 03:20:00|32602|32582|32600|32580|32606|32586|32598.5|32578.5|27
1714361100000|2024-04-29 03:25:00|32597.5|32577.5|32596.5|32576.5|32599.5|32579.5|32595.5|32575.5|18
1714361400000|2024-04-29 03:30:00|32597|32577|32597.5|32577.5|32597.5|32577.5|32597|32577|4
1714361700000|2024-04-29 03:35:00|32597|32577|32584|32564|32597|32577|32571|32543|44
1714362000000|2024-04-29 03:40:00|32583.5|32563.5|32580.5|32560.5|32585.5|32565.5|32577.5|32557.5|27
1714362300000|2024-04-29 03:45:00|32580|32560|32577.5|32557.5|32581.5|32561.5|32571|32551|26
1714362600000|2024-04-29 03:50:00|32576.5|32556.5|32579|32559|32584.5|32560|32576.5|32549|7
1714362900000|2024-04-29 03:55:00|32584|32549|32590|32570|32596|32570|32579|32548.5|32
1714363200000|2024-04-29 04:00:00|32590.5|32570.5|32600|32565|32600|32572.5|32590.5|32561.5|19
1714363500000|2024-04-29 04:05:00|32600.5|32565.5|32575|32540|32602|32572.5|32574|32540|113
1714363800000|2024-04-29 04:10:00|32575.5|32540.5|32579|32544|32581.5|32546.5|32568.5|32533.5|60
1714364100000|2024-04-29 04:15:00|32579.5|32544.5|32556.5|32521.5|32579.5|32544.5|32556.5|32521.5|40
1714364400000|2024-04-29 04:20:00|32554|32519|32563.5|32528.5|32575|32540|32554|32519|27
1714364700000|2024-04-29 04:25:00|32563|32528|32568.5|32533.5|32568.5|32540|32559.5|32528|30
1714365000000|2024-04-29 04:30:00|32568|32533|32557.5|32522.5|32568.5|32536|32543.5|32514.5|38
1714365300000|2024-04-29 04:35:00|32555|32520|32559|32524|32559|32524|32555|32520|15
1714365600000|2024-04-29 04:40:00|32558|32523|32551.5|32516.5|32558|32523|32546|32511|16
1714365900000|2024-04-29 04:45:00|32552|32517|32556|32521|32556|32524.5|32535.5|32500.5|28
1714366200000|2024-04-29 04:50:00|32549|32529|32550|32515|32562|32530.5|32543.5|32514.5|40
1714366500000|2024-04-29 04:55:00|32551|32516|32559|32524|32560.5|32526|32546|32515|49
1714366800000|2024-04-29 05:00:00|32559.5|32524.5|32555|32520|32563|32528|32555|32520|52
1714367100000|2024-04-29 05:05:00|32554.5|32519.5|32560|32525|32561|32526|32554.5|32519.5|12
1714367400000|2024-04-29 05:10:00|32557.5|32522.5|32569|32534|32569.5|32534.5|32557.5|32522.5|24
1714367700000|2024-04-29 05:15:00|32565.5|32530.5|32571|32536|32571|32536|32564.5|32529.5|17
1714368000000|2024-04-29 05:20:00|32567.5|32532.5|32574.5|32539.5|32574.5|32539.5|32567.5|32532.5|28
1714368300000|2024-04-29 05:25:00|32574|32539|32576|32541|32577|32551.5|32569|32538.5|20
1714368600000|2024-04-29 05:30:00|32575.5|32540.5|32580|32545|32580|32553.5|32568.5|32539.5|42
1714368900000|2024-04-29 05:35:00|32580.5|32545.5|32574|32554|32583.5|32556.5|32574|32544.5|15
1714369200000|2024-04-29 05:40:00|32574.5|32554.5|32577|32557|32584|32557.5|32574.5|32547.5|11
1714369500000|2024-04-29 05:45:00|32576.5|32556.5|32577.5|32557.5|32577.5|32557.5|32576.5|32556.5|2
1714369800000|2024-04-29 05:50:00|32594.5|32559.5|32585|32565|32595|32568.5|32580|32553|23
1714370100000|2024-04-29 05:55:00|32595|32560|32596|32561|32596|32568.5|32588|32560|18
1714370400000|2024-04-29 06:00:00|32595.5|32560.5|32592.5|32557.5|32596|32561|32575|32540|38
1714370700000|2024-04-29 06:05:00|32593|32558|32586|32551|32595|32560|32585|32550|28
1714371000000|2024-04-29 06:10:00|32572|32538|32584|32549|32587|32557|32572|32538|23
1714371300000|2024-04-29 06:15:00|32586.5|32551.5|32573.5|32553.5|32586.5|32553.5|32572.5|32539|13
1714371600000|2024-04-29 06:20:00|32583.5|32548.5|32583.5|32548.5|32584.5|32558.5|32573.5|32545|19
1714371900000|2024-04-29 06:25:00|32583|32548|32600|32565|32600|32570.5|32576.5|32548|45
1714372200000|2024-04-29 06:30:00|32599|32564|32586|32566|32601|32567.5|32586|32557.5|27
1714372500000|2024-04-29 06:35:00|32585.5|32565.5|32595|32560|32595|32567.5|32585.5|32557.5|10
1714372800000|2024-04-29 06:40:00|32594.5|32559.5|32615|32595|32632.5|32597.5|32594|32559.5|49
1714373100000|2024-04-29 06:45:00|32616|32596|32620.5|32585.5|32622.5|32596|32611.5|32585|24
1714373400000|2024-04-29 06:50:00|32611.5|32591.5|32599|32564|32615|32591.5|32588.5|32556.5|41
1714373700000|2024-04-29 06:55:00|32603|32568|32598.5|32578.5|32606.5|32579|32594.5|32566.5|21
1714374000000|2024-04-29 07:00:00|32598|32578|32606|32571|32607|32578|32586.5|32557.5|30
1714374300000|2024-04-29 07:05:00|32597.5|32577.5|32582.5|32547.5|32607.5|32577.5|32574|32546|41
1714374600000|2024-04-29 07:10:00|32581|32546|32572.5|32552.5|32581|32555|32568|32537.5|46
1714374900000|2024-04-29 07:15:00|32582|32547|32581|32561|32588.5|32561|32574|32546.5|43
1714375200000|2024-04-29 07:20:00|32580.5|32560.5|32585|32550|32591.5|32560.5|32579.5|32547|30
1714375500000|2024-04-29 07:25:00|32584.5|32549.5|32576.5|32541.5|32585.5|32552|32565|32532|58
1714375800000|2024-04-29 07:30:00|32568|32548|32557.5|32522.5|32575|32548.5|32550.5|32522.5|38
1714376100000|2024-04-29 07:35:00|32557|32522|32566|32531|32566.5|32538|32547|32518.5|38
1714376400000|2024-04-29 07:40:00|32569|32534|32581|32546|32581|32546|32562.5|32534|34
1714376700000|2024-04-29 07:45:00|32579.5|32544.5|32580|32545|32580.5|32545.5|32575.5|32540.5|9
1714377000000|2024-04-29 07:50:00|32573|32553|32572.5|32552.5|32573|32553|32572.5|32552.5|2
1714377300000|2024-04-29 07:55:00|32573.5|32553.5|32582.5|32547.5|32601|32564|32573.5|32546|19
1714377600000|2024-04-29 08:00:00|32583|32548|32584|32549|32590|32555|32580|32545|21
1714377900000|2024-04-29 08:05:00|32583.5|32548.5|32581|32546|32584.5|32549.5|32581|32546|12
1714378200000|2024-04-29 08:10:00|32580.5|32545.5|32581|32546|32582|32547|32580.5|32545.5|9
1714378500000|2024-04-29 08:15:00|32581.5|32546.5|32593.5|32558.5|32593.5|32558.5|32581.5|32546.5|16
1714378800000|2024-04-29 08:20:00|32593|32558|32577.5|32557.5|32593.5|32558.5|32577.5|32550|18
1714379100000|2024-04-29 08:25:00|32577|32557|32577.5|32557.5|32577.5|32557.5|32577|32557|2
1714379400000|2024-04-29 08:30:00|32572.5|32542.5|32570|32535|32576|32542.5|32569|32530.5|29
1714379700000|2024-04-29 08:35:00|32574.5|32539.5|32571.5|32536.5|32580|32545|32571|32536|30
1714380000000|2024-04-29 08:40:00|32572|32537|32570.5|32535.5|32572|32537|32570.5|32535.5|16
1714380300000|2024-04-29 08:45:00|32571|32536|32578.5|32543.5|32585|32550|32570.5|32535.5|25
1714380600000|2024-04-29 08:50:00|32578|32543|32582.5|32547.5|32582.5|32547.5|32576|32541|14
1714380900000|2024-04-29 08:55:00|32580.5|32545.5|32580|32545|32580.5|32545.5|32579.5|32544.5|6
1714381200000|2024-04-29 09:00:00|32579.5|32544.5|32580|32545|32582|32554|32574|32544|10
1714381500000|2024-04-29 09:05:00|32580.5|32545.5|32580|32545|32580.5|32545.5|32577.5|32542.5|4
1714381800000|2024-04-29 09:10:00|32579|32544|32585|32550|32585|32550|32579|32544|14
1714382100000|2024-04-29 09:15:00|32584.5|32549.5|32586.5|32551.5|32586.5|32551.5|32584.5|32549.5|11
1714382400000|2024-04-29 09:20:00|32587|32552|32586.5|32551.5|32587|32552|32586.5|32551.5|2
1714382700000|2024-04-29 09:25:00|32584|32549|32578|32558|32584.5|32558|32578|32547.5|9
1714383000000|2024-04-29 09:30:00|32578.5|32558.5|32582.5|32547.5|32583.5|32558.5|32576.5|32541.5|8
1714383300000|2024-04-29 09:35:00|32582|32547|32582.5|32547.5|32584|32549|32582|32547|8
1714383600000|2024-04-29 09:40:00|32582|32547|32573|32553|32582|32553|32573|32541|6
1714383900000|2024-04-29 09:45:00|32578.5|32543.5|32576.5|32541.5|32579.5|32544.5|32576|32541|12
1714384200000|2024-04-29 09:50:00|32577|32542|32572.5|32537.5|32577|32542|32572.5|32537.5|12
1714384500000|2024-04-29 09:55:00|32572|32537|32563.5|32528.5|32573.5|32538.5|32563|32528|29
1714384800000|2024-04-29 10:00:00|32563|32528|32560|32525|32563|32528|32559|32524|33
1714385100000|2024-04-29 10:05:00|32559.5|32524.5|32560|32525|32560|32525|32559.5|32524.5|4
1714385400000|2024-04-29 10:10:00|32560.5|32525.5|32560.5|32525.5|32561|32526|32560|32525|6
1714385700000|2024-04-29 10:15:00|32561|32526|32572.5|32537.5|32578|32543|32560.5|32525.5|43
1714386000000|2024-04-29 10:20:00|32576.5|32541.5|32575|32540|32576.5|32541.5|32574.5|32539.5|10
1714386300000|2024-04-29 10:25:00|32575.5|32540.5|32575|32540|32575.5|32540.5|32575|32540|2
1714386600000|2024-04-29 10:30:00|32574.5|32539.5|32574.5|32539.5|32574.5|32539.5|32573|32538|8
1714386900000|2024-04-29 10:35:00|32574|32539|32574.5|32539.5|32574.5|32539.5|32574|32539|2
1714387200000|2024-04-29 10:40:00|32574|32539|32574|32539|32574|32539|32574|32539|1
1714387500000|2024-04-29 10:45:00|32574.5|32539.5|32574.5|32539.5|32574.5|32539.5|32574|32539|5
1714387800000|2024-04-29 10:50:00|32574|32539|32574|32539|32574.5|32539.5|32573.5|32538.5|5
1714388100000|2024-04-29 10:55:00|32574.5|32539.5|32574.5|32539.5|32574.5|32539.5|32574.5|32539.5|1
1714388400000|2024-04-29 11:00:00|32575.5|32540.5|32575.5|32540.5|32575.5|32540.5|32575.5|32540.5|1
1714388700000|2024-04-29 11:05:00|32572.5|32537.5|32572.5|32537.5|32573.5|32538.5|32572.5|32537.5|3
1714389000000|2024-04-29 11:10:00|32573.5|32538.5|32570|32535|32573.5|32538.5|32570|32535|6
1714389300000|2024-04-29 11:15:00|32569.5|32534.5|32576.5|32541.5|32577|32542|32569|32534|14
1714389600000|2024-04-29 11:20:00|32577|32542|32578.5|32543.5|32586.5|32551.5|32568|32536.5|67
1714389900000|2024-04-29 11:25:00|32574|32539|32576|32541|32580.5|32545.5|32573|32538|20
1714390200000|2024-04-29 11:30:00|32578.5|32543.5|32572.5|32552.5|32582|32552.5|32568|32540.5|20
1714390500000|2024-04-29 11:35:00|32581|32546|32587.5|32552.5|32588|32553|32565.5|32543|14
1714390800000|2024-04-29 11:40:00|32592.5|32557.5|32590|32555|32592.5|32557.5|32588|32553|21
1714391100000|2024-04-29 11:45:00|32590.5|32555.5|32590|32555|32590.5|32555.5|32589.5|32554.5|8
1714391400000|2024-04-29 11:50:00|32589.5|32554.5|32587.5|32552.5|32590.5|32555.5|32585.5|32550.5|20
1714391700000|2024-04-29 11:55:00|32587|32552|32583|32548|32587|32552|32582.5|32547.5|16
1714392000000|2024-04-29 12:00:00|32582.5|32547.5|32582.5|32547.5|32585|32550|32580|32545|6
1714392300000|2024-04-29 12:05:00|32583|32548|32581.5|32546.5|32585|32550|32571.5|32536.5|29
1714392600000|2024-04-29 12:10:00|32582|32547|32578|32543|32582|32547|32578|32543|12
1714392900000|2024-04-29 12:15:00|32578.5|32543.5|32578.5|32543.5|32581|32546|32578|32543|8
1714393500000|2024-04-29 12:25:00|32580|32545|32580|32545|32580|32545|32580|32545|1
1714393800000|2024-04-29 12:30:00|32583|32548|32583.5|32548.5|32586|32551|32583|32548|16
1714394100000|2024-04-29 12:35:00|32582.5|32547.5|32586.5|32551.5|32586.5|32551.5|32582.5|32547.5|12
1714394400000|2024-04-29 12:40:00|32587|32552|32585.5|32550.5|32588|32553|32585|32550|15
1714394700000|2024-04-29 12:45:00|32586|32551|32590|32555|32590.5|32555.5|32585.5|32550.5|6
1714395000000|2024-04-29 12:50:00|32589.5|32554.5|32589.5|32554.5|32591|32563|32583|32554|7
1714395300000|2024-04-29 12:55:00|32589|32554|32589|32554|32591|32556|32589|32554|7
1714395600000|2024-04-29 13:00:00|32588|32553|32591.5|32556.5|32596|32561|32588|32553|25
1714395900000|2024-04-29 13:05:00|32593.5|32558.5|32594.5|32559.5|32594.5|32559.5|32593.5|32558.5|3
1714396500000|2024-04-29 13:15:00|32594|32559|32594.5|32559.5|32594.5|32559.5|32594|32559|8
1714396800000|2024-04-29 13:20:00|32595|32560|32584|32564|32595|32564.5|32584|32557|5
1714397100000|2024-04-29 13:25:00|32586.5|32566.5|32586.5|32566.5|32587|32567|32586|32566|7
1714397400000|2024-04-29 13:30:00|32587|32567|32590|32570|32590|32570|32586.5|32566.5|6
1714397700000|2024-04-29 13:35:00|32588|32568|32589.5|32569.5|32589.5|32569.5|32588|32568|7
1714398000000|2024-04-29 13:40:00|32589|32569|32590|32570|32590|32570|32588.5|32568.5|5
1714398900000|2024-04-29 13:55:00|32590.5|32570.5|32592.5|32572.5|32592.5|32572.5|32590|32570|7
1714399200000|2024-04-29 14:00:00|32593.5|32573.5|32591|32571|32593.5|32573.5|32591|32571|8
1714399500000|2024-04-29 14:05:00|32589.5|32569.5|32595|32560|32595|32569.5|32587.5|32560|6
1714399800000|2024-04-29 14:10:00|32595.5|32560.5|32585|32565|32595.5|32572.5|32585|32559|19
1714400100000|2024-04-29 14:15:00|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|1
1714400400000|2024-04-29 14:20:00|32587|32567|32579|32559|32587|32567|32579|32559|10
1714400700000|2024-04-29 14:25:00|32582.5|32562.5|32586.5|32566.5|32586.5|32566.5|32580.5|32560.5|12
1714401000000|2024-04-29 14:30:00|32586|32566|32579|32559|32586|32566|32579|32559|17
1714401300000|2024-04-29 14:35:00|32579.5|32559.5|32578.5|32558.5|32579.5|32559.5|32578.5|32558.5|23
1714401600000|2024-04-29 14:40:00|32578|32558|32577.5|32557.5|32579|32559|32574|32554|6
1714401900000|2024-04-29 14:45:00|32578.5|32558.5|32578.5|32558.5|32578.5|32558.5|32578|32558|7
1714402200000|2024-04-29 14:50:00|32578|32558|32586|32551|32586|32558|32578|32550.5|18
1714402500000|2024-04-29 14:55:00|32585.5|32550.5|32570|32550|32586|32553.5|32570|32550|13
1714402800000|2024-04-29 15:00:00|32570.5|32550.5|32575|32540|32579.5|32552|32560|32529|29
1714403100000|2024-04-29 15:05:00|32574.5|32539.5|32575|32540|32575.5|32540.5|32574.5|32539.5|6
1714403400000|2024-04-29 15:10:00|32574.5|32539.5|32567.5|32547.5|32575.5|32548|32567.5|32539.5|6
1714403700000|2024-04-29 15:15:00|32568|32548|32581.5|32546.5|32582|32548|32567.5|32546.5|5
1714404000000|2024-04-29 15:20:00|32570|32550|32570|32550|32570|32550|32569.5|32549.5|3
1714404300000|2024-04-29 15:25:00|32569.5|32549.5|32569.5|32549.5|32570.5|32550.5|32569.5|32549.5|9
1714404600000|2024-04-29 15:30:00|32581|32546|32579|32544|32583.5|32548.5|32579|32544|5
1714404900000|2024-04-29 15:35:00|32579.5|32544.5|32583.5|32548.5|32583.5|32548.5|32579.5|32544.5|4
1714405200000|2024-04-29 15:40:00|32583|32548|32583|32548|32583.5|32548.5|32583|32548|3
1714405500000|2024-04-29 15:45:00|32567|32547|32561|32541|32572|32547|32560.5|32530|9
1714405800000|2024-04-29 15:50:00|32561.5|32541.5|32561.5|32541.5|32561.5|32541.5|32561.5|32541.5|1
1714406100000|2024-04-29 15:55:00|32562|32542|32558.5|32523.5|32565|32542|32549.5|32522.5|16
1714406400000|2024-04-29 16:00:00|32558|32523|32544.5|32524.5|32558|32524.5|32544|32517|12
1714406700000|2024-04-29 16:05:00|32544|32524|32543|32523|32544.5|32524.5|32541|32521|20
1714407000000|2024-04-29 16:10:00|32543.5|32523.5|32539.5|32519.5|32543.5|32523.5|32539|32519|6
1714407300000|2024-04-29 16:15:00|32539|32519|32551|32516|32551|32520|32539|32516|13
1714407600000|2024-04-29 16:20:00|32550.5|32515.5|32534.5|32514.5|32550.5|32517.5|32531|32507|12
1714407900000|2024-04-29 16:25:00|32534|32514|32534|32499|32534.5|32514.5|32523.5|32499|32
1714408200000|2024-04-29 16:30:00|32529|32494|32530|32494|32530|32494.5|32529|32494|20
1714408500000|2024-04-29 16:35:00|32529.5|32495|32538|32497|32541|32503|32529|32494|18
1714408800000|2024-04-29 16:40:00|32537|32498|32519.5|32484.5|32539|32498|32505|32475|49
1714409100000|2024-04-29 16:45:00|32520|32485|32516.5|32481.5|32520|32492.5|32502|32475|40
1714409400000|2024-04-29 16:50:00|32517|32482|32506|32471|32517|32482|32498|32466.5|23
1714409700000|2024-04-29 16:55:00|32505.5|32470.5|32509|32489|32517|32489|32498|32470.5|25
1714410000000|2024-04-29 17:00:00|32510|32490|32521|32501|32524|32501|32510|32485.5|16
1714410300000|2024-04-29 17:05:00|32520.5|32500.5|32521|32501|32521|32501|32520.5|32500.5|2
1714410600000|2024-04-29 17:10:00|32520.5|32500.5|32521|32501|32521|32501|32520.5|32500.5|4
1714410900000|2024-04-29 17:15:00|32517.5|32497.5|32517.5|32497.5|32517.5|32497.5|32517.5|32497.5|1
1714411200000|2024-04-29 17:20:00|32517|32497|32525|32490|32525.5|32497.5|32517|32489.5|10
1714411800000|2024-04-29 17:30:00|32524.5|32489.5|32525|32490|32525.5|32490.5|32524.5|32489.5|16
1714412100000|2024-04-29 17:35:00|32524.5|32489.5|32516|32496|32526|32498.5|32515.5|32489.5|9
1714412400000|2024-04-29 17:40:00|32515.5|32495.5|32517.5|32497.5|32521|32501|32515.5|32495.5|17
1714412700000|2024-04-29 17:45:00|32517|32497|32517.5|32497.5|32517.5|32497.5|32517|32497|6
1714413000000|2024-04-29 17:50:00|32517|32497|32519|32499|32527|32499|32517|32491.5|9
1714413300000|2024-04-29 17:55:00|32519.5|32499.5|32527|32492|32527|32499.5|32519|32491.5|7
1714413600000|2024-04-29 18:00:00|32526.5|32491.5|32523|32488|32527|32492|32523|32488|19
1714413900000|2024-04-29 18:05:00|32523.5|32488.5|32523|32488|32524|32489|32523|32488|8
1714414200000|2024-04-29 18:10:00|32523.5|32488.5|32521.5|32486.5|32523.5|32488.5|32521.5|32486.5|5
1714414500000|2024-04-29 18:15:00|32522|32487|32514.5|32494.5|32522|32494.5|32514|32487|3
1714414800000|2024-04-29 18:20:00|32514|32494|32514|32494|32514.5|32494.5|32514|32494|3
1714415100000|2024-04-29 18:25:00|32513.5|32478.5|32514|32494|32515|32495|32513.5|32478.5|13
1714415400000|2024-04-29 18:30:00|32514.5|32494.5|32514|32494|32514.5|32494.5|32514|32494|4
1714415700000|2024-04-29 18:35:00|32514.5|32494.5|32514.5|32494.5|32514.5|32494.5|32514.5|32494.5|1
1714416000000|2024-04-29 18:40:00|32514|32494|32516|32496|32516|32496|32514|32494|4
1714416300000|2024-04-29 18:45:00|32515|32495|32514|32494|32515|32495|32514|32494|5
1714416900000|2024-04-29 18:55:00|32515|32495|32515|32495|32515|32495|32515|32495|1
1714417200000|2024-04-29 19:00:00|32512.5|32492.5|32519|32499|32519.5|32499.5|32512.5|32492.5|9
1714417500000|2024-04-29 19:05:00|32519.5|32499.5|32519.5|32499.5|32519.5|32499.5|32519.5|32499.5|1
1714417800000|2024-04-29 19:10:00|32519|32499|32516|32496|32519|32499|32515.5|32495.5|6
1714418100000|2024-04-29 19:15:00|32516.5|32496.5|32516.5|32496.5|32517.5|32497.5|32516|32496|5
1714418400000|2024-04-29 19:20:00|32517.5|32497.5|32517.5|32497.5|32518|32498|32517|32497|9
1714418700000|2024-04-29 19:25:00|32528.5|32493.5|32528.5|32493.5|32528.5|32493.5|32528.5|32493.5|1
1714419000000|2024-04-29 19:30:00|32526.5|32491.5|32527.5|32492.5|32528|32493|32524.5|32489.5|16
1714419300000|2024-04-29 19:35:00|32528.5|32493.5|32529.5|32494.5|32529.5|32498.5|32518.5|32492.5|5
1714419600000|2024-04-29 19:40:00|32530|32495|32529|32494|32530|32495|32529|32494|4
1714419900000|2024-04-29 19:45:00|32528.5|32493.5|32515|32495|32529.5|32495|32513.5|32493|13
1714420500000|2024-04-29 19:55:00|32516.5|32481.5|32516.5|32481.5|32516.5|32481.5|32516|32481|9
1714438800000|2024-04-30 01:00:00|32472|32430|32545|32510|32545|32510|32472|32430|2
1714439100000|2024-04-30 01:05:00|32544.5|32509.5|32547|32512|32551|32529|32541.5|32506.5|42
1714439400000|2024-04-30 01:10:00|32547.5|32512.5|32537.5|32517.5|32547.5|32518|32537|32510|20
1714439700000|2024-04-30 01:15:00|32537|32517|32526|32506|32540.5|32517.5|32526|32504.5|34
1714440000000|2024-04-30 01:20:00|32530|32510|32512|32477|32530.5|32510.5|32496.5|32469|32
1714440300000|2024-04-30 01:25:00|32512.5|32477.5|32486.5|32466.5|32527|32498|32486.5|32459|52
1714440600000|2024-04-30 01:30:00|32484.5|32464.5|32506.5|32471.5|32529.5|32502|32484|32464|70
1714440900000|2024-04-30 01:35:00|32507|32472|32506.5|32471.5|32507|32472|32505|32470|22
1714441200000|2024-04-30 01:40:00|32507|32472|32498.5|32463.5|32508.5|32473.5|32498.5|32463.5|24
1714441500000|2024-04-30 01:45:00|32498|32463|32499.5|32479.5|32507|32479.5|32486.5|32456.5|59
1714441800000|2024-04-30 01:50:00|32499|32479|32508|32488|32518.5|32493|32498|32478|52
1714442100000|2024-04-30 01:55:00|32506.5|32486.5|32509.5|32489.5|32509.5|32489.5|32497|32466|54
1714442400000|2024-04-30 02:00:00|32509|32489|32525.5|32505.5|32526|32506|32509|32489|27
1714442700000|2024-04-30 02:05:00|32526|32506|32526|32506|32526|32506|32525|32505|26
1714443000000|2024-04-30 02:10:00|32525.5|32505.5|32526|32506|32526.5|32506.5|32525.5|32505.5|14
1714443300000|2024-04-30 02:15:00|32525.5|32505.5|32527|32507|32527|32507|32525.5|32505.5|8
1714443600000|2024-04-30 02:20:00|32526.5|32506.5|32528.5|32508.5|32528.5|32508.5|32526.5|32506.5|7
1714443900000|2024-04-30 02:25:00|32528|32508|32528.5|32508.5|32529|32509|32528|32508|6
1714444200000|2024-04-30 02:30:00|32528|32508|32546.5|32526.5|32547|32527|32526.5|32506.5|20
1714444500000|2024-04-30 02:35:00|32544|32524|32538.5|32518.5|32544|32524|32531.5|32504|34
1714444800000|2024-04-30 02:40:00|32538|32518|32535.5|32515.5|32539|32519|32535.5|32515.5|18
1714445100000|2024-04-30 02:45:00|32536|32516|32576.5|32541.5|32616.5|32574.5|32536|32516|41
1714445400000|2024-04-30 02:50:00|32562.5|32527.5|32551|32531|32564.5|32540.5|32551|32526.5|24
1714445700000|2024-04-30 02:55:00|32547|32527|32552.5|32517.5|32553|32527|32533|32511.5|38
1714446000000|2024-04-30 03:00:00|32550|32515|32537.5|32517.5|32550|32519|32533|32509.5|32
1714446300000|2024-04-30 03:05:00|32547|32512|32575.5|32555.5|32593|32558.5|32541.5|32512|50
1714446600000|2024-04-30 03:10:00|32574|32554|32588|32568|32594.5|32568.5|32569|32537.5|36
1714446900000|2024-04-30 03:15:00|32588.5|32568.5|32577.5|32557.5|32588.5|32568.5|32576.5|32556.5|38
1714447200000|2024-04-30 03:20:00|32578|32558|32587|32567|32591|32571|32578|32550|31
1714447500000|2024-04-30 03:25:00|32586.5|32566.5|32575.5|32555.5|32586.5|32566.5|32575|32555|10
1714447800000|2024-04-30 03:30:00|32576|32556|32577.5|32557.5|32577.5|32557.5|32576|32556|2
1714448100000|2024-04-30 03:35:00|32578.5|32558.5|32581|32561|32581|32561|32578.5|32558.5|11
1714448400000|2024-04-30 03:40:00|32580.5|32560.5|32582.5|32562.5|32584.5|32564.5|32580.5|32560.5|25
1714448700000|2024-04-30 03:45:00|32582|32562|32576.5|32556.5|32582.5|32562.5|32576|32556|14
1714449000000|2024-04-30 03:50:00|32577|32557|32576.5|32556.5|32577|32557|32576.5|32556.5|4
1714449300000|2024-04-30 03:55:00|32577|32557|32576.5|32556.5|32577|32557|32576.5|32556.5|2
1714449600000|2024-04-30 04:00:00|32576|32556|32576|32556|32576|32556|32576|32556|1
1714449900000|2024-04-30 04:05:00|32575.5|32555.5|32576|32556|32576|32556|32575.5|32555.5|2
1714450200000|2024-04-30 04:10:00|32576.5|32556.5|32579|32559|32580|32560|32576.5|32556.5|5
1714450500000|2024-04-30 04:15:00|32582.5|32562.5|32582|32562|32582.5|32562.5|32580|32560|8
1714450800000|2024-04-30 04:20:00|32581.5|32561.5|32582|32562|32582|32562|32581.5|32561.5|2
1714451400000|2024-04-30 04:30:00|32581.5|32561.5|32584|32564|32584|32564|32581.5|32561.5|7
1714451700000|2024-04-30 04:35:00|32584.5|32564.5|32585|32565|32586.5|32566.5|32584|32564|13
1714452000000|2024-04-30 04:40:00|32585.5|32565.5|32585|32565|32585.5|32565.5|32584.5|32564.5|4
1714452300000|2024-04-30 04:45:00|32582.5|32562.5|32584|32564|32584.5|32564.5|32582.5|32562.5|6
1714453200000|2024-04-30 05:00:00|32584.2|32564.2|32594.5|32574.5|32595|32575|32584.1|32564.1|27
1714453500000|2024-04-30 05:05:00|32595|32575|32594|32574|32595|32575|32594|32574|5
1714453800000|2024-04-30 05:10:00|32592|32572|32588.5|32568.5|32592|32572|32588.5|32568.5|6
1714454100000|2024-04-30 05:15:00|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|32586.5|32566.5|1
1714454400000|2024-04-30 05:20:00|32585|32565|32588.5|32568.5|32591.5|32571.5|32585|32565|9
1714454700000|2024-04-30 05:25:00|32587|32567|32586.5|32566.5|32587|32567|32586.5|32566.5|2
1714455000000|2024-04-30 05:30:00|32585.5|32565.5|32586|32566|32601.5|32570|32585.5|32565.5|14
1714455300000|2024-04-30 05:35:00|32587.5|32567.5|32598.5|32578.5|32598.5|32578.5|32586.5|32566.5|19
1714455600000|2024-04-30 05:40:00|32598|32578|32595|32575|32598.5|32578.5|32594.5|32574.5|11
1714455900000|2024-04-30 05:45:00|32595.5|32575.5|32595.5|32575.5|32596|32576|32594.5|32574.5|6
1714456200000|2024-04-30 05:50:00|32596|32576|32596|32576|32596|32576|32593|32573|5
1714456500000|2024-04-30 05:55:00|32594.5|32574.5|32595|32575|32595|32575|32594|32574|3
1714456800000|2024-04-30 06:00:00|32600.5|32565.5|32596|32576|32600.5|32576.5|32595.5|32565.5|11
1714457100000|2024-04-30 06:05:00|32594|32574|32595|32575|32595|32575|32594|32574|2
1714457400000|2024-04-30 06:10:00|32593|32573|32591.5|32571.5|32594.5|32574.5|32591.5|32571.5|16
1714457700000|2024-04-30 06:15:00|32592.5|32572.5|32614|32594|32624|32596.5|32591|32564.5|71
1714458000000|2024-04-30 06:20:00|32617.5|32597.5|32614|32594|32617.5|32597.5|32609|32574|39
1714458300000|2024-04-30 06:25:00|32614.5|32594.5|32612.5|32592.5|32614.5|32594.5|32612|32592|14
1714458600000|2024-04-30 06:30:00|32613|32593|32620|32600|32625|32605|32612.5|32592.5|37
1714458900000|2024-04-30 06:35:00|32619.5|32599.5|32617.5|32597.5|32621|32601|32617|32597|19
1714459200000|2024-04-30 06:40:00|32618|32598|32617.5|32597.5|32618|32598|32617.5|32597.5|2
1714459500000|2024-04-30 06:45:00|32614|32594|32610.5|32575.5|32615.5|32595.5|32597|32570.5|57
1714459800000|2024-04-30 06:50:00|32611|32576|32606.5|32586.5|32611.5|32591|32605.5|32570.5|61
1714460100000|2024-04-30 06:55:00|32607|32587|32612.5|32592.5|32622.5|32595|32605|32585|63
1714460400000|2024-04-30 07:00:00|32613.5|32593.5|32610|32590|32615|32595|32596|32569|69
1714460700000|2024-04-30 07:05:00|32609.5|32589.5|32612.5|32592.5|32615|32595|32606.5|32586.5|58
1714461000000|2024-04-30 07:10:00|32613|32593|32609|32589|32614|32594|32609|32589|43
1714461300000|2024-04-30 07:15:00|32609.5|32589.5|32609.5|32589.5|32609.5|32589.5|32609|32589|9
1714461600000|2024-04-30 07:20:00|32610.5|32590.5|32606.5|32586.5|32613.5|32593.5|32606.5|32586.5|16
1714461900000|2024-04-30 07:25:00|32606|32586|32590|32570|32612|32586|32589|32556.5|43
1714462200000|2024-04-30 07:30:00|32589.5|32569.5|32592.5|32572.5|32603|32576|32587.5|32559.5|39
1714462500000|2024-04-30 07:35:00|32593.5|32573.5|32594|32574|32594.5|32574.5|32592.5|32572.5|13
1714462800000|2024-04-30 07:40:00|32595.5|32575.5|32594|32574|32596|32576|32594|32574|10
1714463100000|2024-04-30 07:45:00|32594.5|32574.5|32592.5|32572.5|32594.5|32574.5|32592.5|32572.5|3
1714463400000|2024-04-30 07:50:00|32593|32573|32582.5|32562.5|32593|32573|32582.5|32562.5|31
1714463700000|2024-04-30 07:55:00|32582|32562|32600|32580|32600|32580|32581.5|32556|19
1714464000000|2024-04-30 08:00:00|32601|32581|32587.5|32567.5|32603|32581|32587.5|32567.5|27
1714464300000|2024-04-30 08:05:00|32585.5|32565.5|32587.5|32567.5|32588.5|32568.5|32585.5|32565.5|6
1714464600000|2024-04-30 08:10:00|32588|32568|32590|32570|32590|32570|32587.5|32567.5|8
1714464900000|2024-04-30 08:15:00|32589.5|32569.5|32597.5|32577.5|32597.5|32577.5|32589.5|32569.5|12
1714465200000|2024-04-30 08:20:00|32597|32577|32599.5|32579.5|32599.5|32579.5|32597|32577|8
1714465500000|2024-04-30 08:25:00|32597|32577|32598.5|32578.5|32598.5|32578.5|32596.5|32576.5|3
1714466100000|2024-04-30 08:35:00|32598|32578|32598|32578|32598|32578|32598|32578|1
1714466400000|2024-04-30 08:40:00|32598.5|32578.5|32598.5|32578.5|32598.5|32578.5|32598.5|32578.5|1
1714466700000|2024-04-30 08:45:00|32598|32578|32598.5|32578.5|32598.5|32578.5|32598|32578|2
1714467000000|2024-04-30 08:50:00|32598|32578|32599|32579|32599.5|32579.5|32598|32578|7
1714467300000|2024-04-30 08:55:00|32598.5|32578.5|32598|32578|32598.5|32578.5|32598|32578|4
1714467600000|2024-04-30 09:00:00|32597|32577|32597.5|32562.5|32597.5|32577|32585|32562.5|22
1714467900000|2024-04-30 09:05:00|32597|32562|32587.5|32567.5|32598|32570|32587|32562|10
1714468200000|2024-04-30 09:10:00|32588|32568|32590|32570|32598|32571|32587.5|32562.5|17
1714468500000|2024-04-30 09:15:00|32591|32571|32590|32570|32591|32571|32589.5|32569.5|6
1714468800000|2024-04-30 09:20:00|32589.5|32569.5|32601.5|32566.5|32601.5|32572.5|32589.5|32566.5|3
1714469100000|2024-04-30 09:25:00|32602|32567|32601.5|32566.5|32602|32567|32601.5|32566.5|2
1714469400000|2024-04-30 09:30:00|32600.5|32565.5|32592.5|32572.5|32601.5|32575.5|32591.5|32565.5|24
1714469700000|2024-04-30 09:35:00|32593|32573|32597.5|32562.5|32597.5|32573|32587.5|32562.5|17
1714470000000|2024-04-30 09:40:00|32597|32562|32597.5|32562.5|32597.5|32562.5|32597|32562|2
1714470600000|2024-04-30 09:50:00|32597|32562|32596|32576|32600.5|32576|32591|32562|23
1714470900000|2024-04-30 09:55:00|32595.5|32575.5|32592.5|32572.5|32596|32576|32592.5|32572.5|19
1714471200000|2024-04-30 10:00:00|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|32593|32573|7
1714471500000|2024-04-30 10:05:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32593|32573|4
1714471800000|2024-04-30 10:10:00|32592.5|32572.5|32592.5|32572.5|32592.5|32572.5|32592.5|32572.5|1
1714472100000|2024-04-30 10:15:00|32593|32573|32594|32574|32594.5|32574.5|32592.5|32572.5|7
1714472400000|2024-04-30 10:20:00|32594.5|32574.5|32590.5|32570.5|32594.5|32574.5|32590.5|32570.5|15
1714472700000|2024-04-30 10:25:00|32591|32571|32590.5|32570.5|32591|32571|32590.5|32570.5|6
1714473000000|2024-04-30 10:30:00|32591|32571|32592|32572|32592.5|32572.5|32590.5|32570.5|6
1714473300000|2024-04-30 10:35:00|32591|32571|32591|32571|32592|32572|32590.5|32570.5|12
1714473600000|2024-04-30 10:40:00|32590.5|32570.5|32591|32571|32591|32571|32590.5|32570.5|12
1714473900000|2024-04-30 10:45:00|32590.5|32570.5|32590|32570|32591|32571|32590|32570|3
1714474500000|2024-04-30 10:55:00|32589|32569|32590|32570|32591.5|32571.5|32589|32569|6
1714474800000|2024-04-30 11:00:00|32589|32569|32590.5|32570.5|32591|32571|32589|32569|8
1714475100000|2024-04-30 11:05:00|32591|32571|32591|32571|32591|32571|32590.5|32570.5|3
1714475400000|2024-04-30 11:10:00|32588.5|32568.5|32587.5|32567.5|32588.5|32568.5|32586.5|32566.5|8
1714475700000|2024-04-30 11:15:00|32588|32568|32594.5|32574.5|32596|32576|32588|32568|9
1714476000000|2024-04-30 11:20:00|32594|32574|32593.5|32573.5|32594.5|32574.5|32593.5|32573.5|4
1714477200000|2024-04-30 11:40:00|32594.5|32574.5|32596.5|32576.5|32600|32580|32594.5|32574.5|5
1714477500000|2024-04-30 11:45:00|32596|32576|32596.5|32576.5|32596.5|32576.5|32596|32576|2
1714477800000|2024-04-30 11:50:00|32597|32577|32596.5|32576.5|32597|32577|32596.5|32576.5|2
1714478100000|2024-04-30 11:55:00|32597|32577|32597.5|32577.5|32597.5|32577.5|32595|32575|3
1714478400000|2024-04-30 12:00:00|32606|32571|32598.5|32578.5|32606|32579|32598|32570.5|18
1714478700000|2024-04-30 12:05:00|32598|32578|32598.5|32578.5|32599.5|32579.5|32598|32578|12
1714479000000|2024-04-30 12:10:00|32598|32578|32596|32576|32598.5|32578.5|32596|32576|17
1714479300000|2024-04-30 12:15:00|32593.5|32573.5|32591.5|32571.5|32593.5|32573.5|32591.5|32571.5|9
1714479600000|2024-04-30 12:20:00|32592|32572|32591.5|32571.5|32592|32572|32591.5|32571.5|4
1714479900000|2024-04-30 12:25:00|32592|32572|32596.5|32576.5|32596.5|32576.5|32591.5|32571.5|8
1714480200000|2024-04-30 12:30:00|32597.5|32577.5|32620|32585|32625.5|32601.5|32597.5|32576.5|92
1714480500000|2024-04-30 12:35:00|32622|32587|32613|32593|32633|32613|32613|32582.5|86
1714480800000|2024-04-30 12:40:00|32613.5|32593.5|32613.5|32593.5|32615.5|32595.5|32613|32593|23
1714481100000|2024-04-30 12:45:00|32613|32593|32613|32593|32615|32595|32612.5|32592.5|12
1714481400000|2024-04-30 12:50:00|32613.5|32593.5|32613|32578|32619.5|32597|32611.5|32578|17
1714481700000|2024-04-30 12:55:00|32610|32590|32615.5|32580.5|32620|32592.5|32608|32580.5|29
1714482000000|2024-04-30 13:00:00|32609|32574|32605|32585|32620|32585.5|32605|32574|33
1714482300000|2024-04-30 13:05:00|32603.5|32583.5|32608|32588|32611|32588.5|32603|32575.5|19
1714482600000|2024-04-30 13:10:00|32608.5|32588.5|32606|32586|32609.5|32589.5|32606|32586|33
1714482900000|2024-04-30 13:15:00|32605.5|32585.5|32606|32586|32606|32586|32605.5|32585.5|6
1714483200000|2024-04-30 13:20:00|32605.5|32585.5|32606|32586|32616|32596|32605.5|32585.5|34
1714483500000|2024-04-30 13:25:00|32611|32576|32617.5|32582.5|32617.5|32582.5|32601|32559.5|26
1714483800000|2024-04-30 13:30:00|32618|32583|32613.5|32593.5|32621.5|32594|32613|32582.5|41
1714484100000|2024-04-30 13:35:00|32613|32593|32600.5|32558.5|32621|32593.5|32598|32558|27
1714484400000|2024-04-30 13:40:00|32605|32570|32614|32579|32614.5|32588.5|32598.5|32567.5|22
1714484700000|2024-04-30 13:45:00|32613|32578|32609|32589|32613.5|32589|32606|32578|16
1714485000000|2024-04-30 13:50:00|32608|32588|32619|32584|32619.5|32589.5|32608|32581.5|22
1714485300000|2024-04-30 13:55:00|32612|32592|32622.5|32580.5|32623|32592|32608|32566|58
1714485600000|2024-04-30 14:00:00|32623.5|32581.5|32620.5|32585.5|32623.5|32593.5|32613|32581|39
1714485900000|2024-04-30 14:05:00|32621|32586|32620|32585|32621.5|32586.5|32619|32584|10
1714486200000|2024-04-30 14:10:00|32619.5|32584.5|32610.5|32590.5|32622|32593.5|32610.5|32584.5|49
1714486500000|2024-04-30 14:15:00|32611|32591|32598.5|32578.5|32614.5|32591|32597.5|32577.5|48
1714486800000|2024-04-30 14:20:00|32598|32578|32599.5|32579.5|32599.5|32579.5|32598|32578|19
1714487100000|2024-04-30 14:25:00|32599|32579|32608.5|32588.5|32617.5|32588.5|32599|32579|15
1714487400000|2024-04-30 14:30:00|32607.5|32587.5|32608|32588|32608.5|32588.5|32607|32587|16
1714487700000|2024-04-30 14:35:00|32612.5|32592.5|32615|32595|32616|32596|32610|32590|17
1714488300000|2024-04-30 14:45:00|32613.5|32593.5|32609|32589|32613.5|32593.5|32609|32589|12
1714488600000|2024-04-30 14:50:00|32610|32590|32613.5|32593.5|32615|32595|32610|32590|10
1714488900000|2024-04-30 14:55:00|32613|32593|32612.5|32592.5|32615|32595|32609|32589|45
1714489200000|2024-04-30 15:00:00|32613|32593|32621|32586|32621|32593.5|32612|32584.5|30
1714489500000|2024-04-30 15:05:00|32620.5|32585.5|32614|32594|32622|32594|32614|32584.5|16
1714489800000|2024-04-30 15:10:00|32614.5|32594.5|32615|32595|32615.5|32595.5|32614|32594|8
1714490100000|2024-04-30 15:15:00|32615.5|32595.5|32615|32595|32615.5|32595.5|32615|32595|4
1714490400000|2024-04-30 15:20:00|32614.5|32594.5|32614.5|32594.5|32615|32595|32614.5|32594.5|3
1714490700000|2024-04-30 15:25:00|32614|32594|32612|32592|32614|32594|32611.5|32591.5|7
1714491000000|2024-04-30 15:30:00|32612.5|32592.5|32613.5|32593.5|32613.5|32593.5|32612.5|32592.5|3
1714491600000|2024-04-30 15:40:00|32612.5|32592.5|32615|32595|32615.5|32595.5|32612.5|32592.5|7
1714491900000|2024-04-30 15:45:00|32615.5|32595.5|32613.5|32593.5|32615.5|32595.5|32611.5|32591.5|18
1714492200000|2024-04-30 15:50:00|32613|32593|32613|32593|32613.5|32593.5|32613|32593|5
1714492500000|2024-04-30 15:55:00|32613.5|32593.5|32615|32595|32616.5|32596.5|32613|32593|10
1714492800000|2024-04-30 16:00:00|32614.5|32594.5|32613.5|32593.5|32615|32595|32613|32593|8
1714493100000|2024-04-30 16:05:00|32615|32595|32617.5|32597.5|32622|32602|32615|32595|14
1714493400000|2024-04-30 16:10:00|32616.5|32596.5|32615|32595|32616.5|32596.5|32614.5|32594.5|6
1714493700000|2024-04-30 16:15:00|32614.5|32594.5|32615|32595|32615|32595|32614.5|32594.5|2
1714494600000|2024-04-30 16:30:00|32617|32597|32617|32597|32617|32597|32616.5|32596.5|3
1714494900000|2024-04-30 16:35:00|32616.5|32596.5|32617.5|32597.5|32617.5|32597.5|32616.5|32596.5|6
1714495800000|2024-04-30 16:50:00|32616.5|32596.5|32616|32596|32616.5|32596.5|32615|32595|7
1714496100000|2024-04-30 16:55:00|32615.5|32595.5|32615.5|32595.5|32615.5|32595.5|32615.5|32595.5|1
1714496400000|2024-04-30 17:00:00|32616|32596|32616|32596|32616|32596|32615.5|32595.5|3
1714496700000|2024-04-30 17:05:00|32617.5|32597.5|32618.5|32598.5|32618.5|32598.5|32617|32597|6
1714497000000|2024-04-30 17:10:00|32622.5|32602.5|32615|32595|32622.5|32602.5|32615|32595|11
1714497300000|2024-04-30 17:15:00|32614.5|32594.5|32612.5|32592.5|32616|32596|32612.5|32592.5|9
1714497600000|2024-04-30 17:20:00|32613|32593|32612.5|32592.5|32613|32593|32612.5|32592.5|2
1714497900000|2024-04-30 17:25:00|32614.5|32594.5|32623.5|32603.5|32630|32610|32614.5|32594.5|17
1714498200000|2024-04-30 17:30:00|32623|32603|32622.5|32602.5|32623.5|32603.5|32620.5|32600.5|14
1714498500000|2024-04-30 17:35:00|32622|32602|32622.5|32602.5|32623|32603|32622|32602|8
1714498800000|2024-04-30 17:40:00|32622|32602|32620|32600|32622|32602|32620|32600|9
1714499100000|2024-04-30 17:45:00|32620.5|32600.5|32620.5|32600.5|32621|32601|32620.5|32600.5|3
1714499400000|2024-04-30 17:50:00|32621|32601|32619.5|32599.5|32621|32601|32619|32599|4
1714499700000|2024-04-30 17:55:00|32619|32599|32616.5|32596.5|32619|32599|32616.5|32596.5|7
1714500000000|2024-04-30 18:00:00|32617|32597|32614|32594|32617|32597|32614|32594|7
1714500300000|2024-04-30 18:05:00|32614.5|32594.5|32614.5|32594.5|32614.5|32594.5|32614.5|32594.5|1
1714500600000|2024-04-30 18:10:00|32614|32594|32622.5|32602.5|32627.5|32602.5|32613|32592.5|8
1714500900000|2024-04-30 18:15:00|32620|32600|32619.5|32599.5|32620|32600|32618|32598|12
1714501200000|2024-04-30 18:20:00|32619|32599|32619|32599|32619.5|32599.5|32619|32599|3
1714501500000|2024-04-30 18:25:00|32619.5|32599.5|32619|32599|32619.5|32599.5|32619|32599|8
1714501800000|2024-04-30 18:30:00|32619.5|32599.5|32619.5|32599.5|32619.5|32599.5|32619|32599|3
1714502100000|2024-04-30 18:35:00|32619|32599|32619|32599|32619|32599|32619|32599|1
1714502400000|2024-04-30 18:40:00|32618.5|32598.5|32618|32598|32618.5|32598.5|32618|32598|2
1714502700000|2024-04-30 18:45:00|32618.5|32598.5|32624|32604|32627.5|32607.5|32617.5|32597.5|34
1714503000000|2024-04-30 18:50:00|32625|32605|32625|32605|32625|32605|32625|32605|1
1714503300000|2024-04-30 18:55:00|32626.5|32606.5|32628.5|32608.5|32639|32615|32626.5|32604|16
1714503600000|2024-04-30 19:00:00|32628|32608|32626.5|32606.5|32628.5|32608.5|32626.5|32606.5|5
1714503900000|2024-04-30 19:05:00|32628.5|32608.5|32628.5|32608.5|32628.5|32608.5|32626.5|32606.5|9
1714504200000|2024-04-30 19:10:00|32629|32609|32629|32609|32629.5|32609.5|32629|32609|3
1714504500000|2024-04-30 19:15:00|32629.5|32609.5|32629.5|32609.5|32629.5|32609.5|32629|32609|3
1714504800000|2024-04-30 19:20:00|32642.5|32607.5|32644|32609|32644.5|32609.5|32642.5|32607.5|5
1714505100000|2024-04-30 19:25:00|32642|32607|32631|32611|32642|32612.5|32630.5|32600.5|17
1714505400000|2024-04-30 19:30:00|32630.5|32610.5|32631|32611|32631|32611|32630.5|32610.5|2
1714505700000|2024-04-30 19:35:00|32632.5|32612.5|32631.5|32611.5|32632.5|32612.5|32631.5|32611.5|5
1714506000000|2024-04-30 19:40:00|32632|32612|32631.5|32611.5|32632|32612|32631.5|32611.5|10
1714506300000|2024-04-30 19:45:00|32632|32612|32632.5|32612.5|32632.5|32612.5|32628|32608|16
1714506600000|2024-04-30 19:50:00|32635|32615|32634|32614|32635|32615|32633.5|32613.5|10
1714506900000|2024-04-30 19:55:00|32634.5|32614.5|32640.5|32620.5|32648.5|32621|32634|32613|8
1714525200000|2024-05-01 01:00:00|32636|32594|32630|32610|32641|32611|32630|32594|9
1714525500000|2024-05-01 01:05:00|32628|32608|32626.5|32606.5|32628|32608|32626.5|32606.5|5
1714525800000|2024-05-01 01:10:00|32626|32606|32629.5|32609.5|32629.5|32609.5|32625|32605|11
1714526100000|2024-05-01 01:15:00|32629|32609|32628|32608|32629.5|32609.5|32628|32608|8
1714526400000|2024-05-01 01:20:00|32627|32607|32624.5|32604.5|32627|32607|32624|32604|14
1714526700000|2024-05-01 01:25:00|32624|32604|32624.5|32604.5|32624.5|32604.5|32624|32604|4
1714527000000|2024-05-01 01:30:00|32624|32604|32624|32604|32624|32604|32624|32604|1
1714527900000|2024-05-01 01:45:00|32620|32600|32623.5|32603.5|32624|32604|32620|32600|9
1714529100000|2024-05-01 02:05:00|32624|32604|32622.5|32602.5|32624.5|32604.5|32622.5|32602.5|8
1714529400000|2024-05-01 02:10:00|32623|32603|32625|32605|32625|32605|32622.5|32602.5|4
1714530000000|2024-05-01 02:20:00|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|1
1714530600000|2024-05-01 02:30:00|32624|32604|32624|32604|32624.5|32604.5|32624|32604|3
1714532400000|2024-05-01 03:00:00|32626|32606|32626|32606|32626|32606|32625.5|32605.5|3
1714532700000|2024-05-01 03:05:00|32624|32604|32623.5|32603.5|32624.5|32604.5|32623|32603|7
1714533000000|2024-05-01 03:10:00|32624|32604|32623.5|32603.5|32624.5|32604.5|32623.5|32603.5|4
1714533300000|2024-05-01 03:15:00|32624|32604|32624|32604|32624|32604|32624|32604|1
1714534200000|2024-05-01 03:30:00|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|32624.5|32604.5|1
1714534500000|2024-05-01 03:35:00|32624|32604|32624.5|32604.5|32624.5|32604.5|32624|32604|2
1714535100000|2024-05-01 03:45:00|32624|32604|32624|32604|32624|32604|32624|32604|1
1714535400000|2024-05-01 03:50:00|32624.5|32604.5|32627.5|32607.5|32627.5|32607.5|32623.5|32603.5|22
1714536000000|2024-05-01 04:00:00|32625|32605|32627.5|32607.5|32628|32608|32625|32605|4
1714536300000|2024-05-01 04:05:00|32626.5|32606.5|32634.5|32599.5|32634.5|32607|32626|32599.5|10
1714536600000|2024-05-01 04:10:00|32634|32599|32627.5|32607.5|32635|32608|32627.5|32599|4
1714537200000|2024-05-01 04:20:00|32629|32609|32633|32613|32633.5|32613.5|32629|32609|10
1714537500000|2024-05-01 04:25:00|32633.5|32613.5|32632.5|32612.5|32633.5|32613.5|32632|32612|4
1714537800000|2024-05-01 04:30:00|32631.5|32611.5|32639.5|32604.5|32639.5|32612|32631|32604.5|6
1714538100000|2024-05-01 04:35:00|32639|32604|32639.5|32604.5|32639.5|32604.5|32639|32604|2
1714538700000|2024-05-01 04:45:00|32639|32604|32639.5|32604.5|32639.5|32604.5|32639|32604|4
1714539000000|2024-05-01 04:50:00|32639|32604|32639.5|32604.5|32639.5|32604.5|32638.5|32603.5|4
1714539300000|2024-05-01 04:55:00|32639|32604|32633|32613|32639.5|32613.5|32633|32604|5
1714539600000|2024-05-01 05:00:00|32633.5|32613.5|32634|32614|32634|32614|32633.5|32613.5|2
1714540200000|2024-05-01 05:10:00|32636|32616|32636|32616|32636|32616|32635.5|32615.5|7
1714540500000|2024-05-01 05:15:00|32635.5|32615.5|32634|32614|32635.5|32615.5|32634|32614|3
1714540800000|2024-05-01 05:20:00|32635|32615|32634|32614|32635|32615|32634|32614|2
1714541100000|2024-05-01 05:25:00|32634.5|32614.5|32634|32614|32634.5|32614.5|32634|32614|4
1714541400000|2024-05-01 05:30:00|32634.5|32614.5|32634.5|32614.5|32634.5|32614.5|32634|32614|11
1714541700000|2024-05-01 05:35:00|32634|32614|32634|32614|32634|32614|32634|32614|1
1714542900000|2024-05-01 05:55:00|32637|32617|32637|32617|32637|32617|32636.5|32616.5|9
1714543200000|2024-05-01 06:00:00|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|1
1714543500000|2024-05-01 06:05:00|32637|32617|32637|32617|32637|32617|32637|32617|1
1714543800000|2024-05-01 06:10:00|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|32636.5|32616.5|1
1714544100000|2024-05-01 06:15:00|32634.5|32614.5|32637.5|32617.5|32637.5|32617.5|32634|32614|5
1714544400000|2024-05-01 06:20:00|32639|32619|32636|32616|32639.5|32619.5|32633.5|32613.5|11
1714545000000|2024-05-01 06:30:00|32635.5|32615.5|32635|32615|32636|32616|32634.5|32614.5|12
1714545300000|2024-05-01 06:35:00|32634.5|32614.5|32635|32615|32635.5|32615.5|32634.5|32614.5|8
1714545900000|2024-05-01 06:45:00|32636|32616|32635.5|32615.5|32637|32617|32635.5|32615.5|13
1714546200000|2024-05-01 06:50:00|32636|32616|32630|32610|32641.5|32616|32630|32606.5|10
1714546500000|2024-05-01 06:55:00|32629.5|32609.5|32620.5|32600.5|32631|32611|32620.5|32600.5|25
1714546800000|2024-05-01 07:00:00|32621|32601|32618|32598|32629|32602|32617|32592|28
1714547100000|2024-05-01 07:05:00|32617.5|32597.5|32623|32603|32629.5|32603.5|32616|32592.5|64
1714547400000|2024-05-01 07:10:00|32623.5|32603.5|32627|32607|32629|32609|32622.5|32602.5|19
1714547700000|2024-05-01 07:15:00|32623.5|32603.5|32623.5|32603.5|32627|32607|32622.5|32602.5|17
1714548000000|2024-05-01 07:20:00|32623|32603|32617.5|32597.5|32624|32604|32617.5|32597.5|15
1714548300000|2024-05-01 07:25:00|32619|32599|32622.5|32602.5|32629|32604.5|32619|32593.5|17
1714548600000|2024-05-01 07:30:00|32623|32603|32626|32606|32626|32606|32622|32602|7
1714548900000|2024-05-01 07:35:00|32625.5|32605.5|32632.5|32612.5|32633|32613|32625.5|32605.5|14
1714549200000|2024-05-01 07:40:00|32632|32612|32628.5|32608.5|32632.5|32612.5|32628|32608|23
1714549500000|2024-05-01 07:45:00|32629|32609|32628|32608|32631|32611|32626.5|32606.5|18
1714549800000|2024-05-01 07:50:00|32628.5|32608.5|32623.5|32603.5|32628.5|32608.5|32623|32603|14
1714550100000|2024-05-01 07:55:00|32622|32602|32620|32600|32622|32602|32619.5|32599.5|16
1714550400000|2024-05-01 08:00:00|32619|32599|32618|32598|32619|32599|32616.5|32596.5|9
1714550700000|2024-05-01 08:05:00|32618.5|32598.5|32618.5|32598.5|32618.5|32598.5|32618.5|32598.5|1
1714551000000|2024-05-01 08:10:00|32618|32598|32616.5|32596.5|32618|32598|32616.5|32596.5|2
1714551600000|2024-05-01 08:20:00|32616|32596|32623|32588|32625|32597.5|32615.5|32588|10
1714551900000|2024-05-01 08:25:00|32615|32595|32605|32585|32615|32595|32605|32585|19
1714552200000|2024-05-01 08:30:00|32603.5|32583.5|32605.5|32585.5|32606|32586|32603|32583|13
1714552500000|2024-05-01 08:35:00|32606|32586|32605.5|32585.5|32606|32586|32605.5|32585.5|6
1714552800000|2024-05-01 08:40:00|32606|32586|32615|32595|32619.5|32599.5|32605.5|32585.5|33
1714553100000|2024-05-01 08:45:00|32614.5|32594.5|32612|32592|32614.5|32594.5|32610.5|32590.5|14
1714553400000|2024-05-01 08:50:00|32611.5|32591.5|32611.5|32591.5|32612|32592|32611.5|32591.5|3
1714554000000|2024-05-01 09:00:00|32612.5|32592.5|32617.5|32597.5|32617.5|32597.5|32612|32592|8
1714554300000|2024-05-01 09:05:00|32617|32597|32617|32597|32617.5|32597.5|32616.5|32596.5|6
1714554600000|2024-05-01 09:10:00|32616.5|32596.5|32616.5|32596.5|32616.5|32596.5|32616|32596|3
1714554900000|2024-05-01 09:15:00|32617|32597|32616.5|32596.5|32617|32597|32616.5|32596.5|4
1714555200000|2024-05-01 09:20:00|32617|32597|32617|32597|32617|32597|32616.5|32596.5|5
1714555500000|2024-05-01 09:25:00|32616.5|32596.5|32616.5|32596.5|32617|32597|32616.5|32596.5|3
1714555800000|2024-05-01 09:30:00|32617|32597|32617|32597|32617|32597|32617|32597|1
1714556100000|2024-05-01 09:35:00|32616.5|32596.5|32617|32597|32617|32597|32616.5|32596.5|2
1714556400000|2024-05-01 09:40:00|32616.5|32596.5|32616|32596|32616.5|32596.5|32616|32596|2
1714556700000|2024-05-01 09:45:00|32615.5|32595.5|32615|32595|32616|32596|32614.5|32594.5|11
1714557000000|2024-05-01 09:50:00|32616|32596|32617|32597|32617|32597|32615.5|32595.5|5
1714557300000|2024-05-01 09:55:00|32616.5|32596.5|32616|32596|32616.5|32596.5|32616|32596|2
1714557600000|2024-05-01 10:00:00|32615.5|32595.5|32616|32596|32616|32596|32615.5|32595.5|6
1714559400000|2024-05-01 10:30:00|32615|32595|32615|32595|32615.5|32595.5|32614.5|32594.5|7
1714559700000|2024-05-01 10:35:00|32614.5|32594.5|32615|32595|32615|32595|32614.5|32594.5|2
1714560000000|2024-05-01 10:40:00|32615.5|32595.5|32615|32595|32615.5|32595.5|32614.5|32594.5|4
1714560300000|2024-05-01 10:45:00|32616|32596|32618|32598|32618|32598|32616|32596|5
1714560600000|2024-05-01 10:50:00|32618.5|32598.5|32617.5|32597.5|32618.5|32598.5|32616.5|32596.5|8
1714560900000|2024-05-01 10:55:00|32614.5|32594.5|32616|32596|32616|32596|32614.5|32594.5|7
1714561200000|2024-05-01 11:00:00|32615.5|32595.5|32615|32595|32615.5|32595.5|32615|32595|2
1714561500000|2024-05-01 11:05:00|32615.5|32595.5|32617.5|32597.5|32618.5|32598.5|32615|32595|11
1714561800000|2024-05-01 11:10:00|32616.5|32596.5|32615|32595|32616.5|32596.5|32615|32595|2
1714562100000|2024-05-01 11:15:00|32615.5|32595.5|32614.5|32594.5|32616|32596|32614|32594|6
1714562400000|2024-05-01 11:20:00|32614|32594|32612|32592|32614|32594|32607.5|32587.5|25
1714562700000|2024-05-01 11:25:00|32611.5|32591.5|32611.5|32591.5|32612|32592|32610.5|32590.5|11
1714563000000|2024-05-01 11:30:00|32619.5|32584.5|32619|32584|32619.5|32584.5|32618.5|32583.5|6
1714563300000|2024-05-01 11:35:00|32619.5|32584.5|32612|32592|32619.5|32592|32611.5|32584|7
1714563600000|2024-05-01 11:40:00|32610|32590|32608.5|32588.5|32610|32590|32608|32588|8
1714563900000|2024-05-01 11:45:00|32608|32588|32608.5|32588.5|32609.5|32589.5|32608|32588|10
1714564200000|2024-05-01 11:50:00|32608|32588|32609|32589|32609|32589|32608|32588|2
1714564500000|2024-05-01 11:55:00|32607.5|32587.5|32607.5|32587.5|32608|32588|32607|32587|7
1714564800000|2024-05-01 12:00:00|32612|32592|32610|32590|32613|32593|32607|32587|24
1714565100000|2024-05-01 12:05:00|32610.5|32590.5|32600|32580|32610.5|32590.5|32600|32580|29
1714565400000|2024-05-01 12:10:00|32599.5|32579.5|32607|32571|32615|32588|32599|32566|32
1714565700000|2024-05-01 12:15:00|32606.5|32571.5|32600|32580|32613|32585|32599.5|32570.5|49
1714566000000|2024-05-01 12:20:00|32600.5|32580.5|32607.5|32572.5|32607.5|32580.5|32599.5|32572|13
1714566300000|2024-05-01 12:25:00|32609|32574|32601.5|32581.5|32609.5|32584|32601.5|32573|20
1714566600000|2024-05-01 12:30:00|32602.5|32582.5|32593.5|32573.5|32610|32582.5|32593|32573|17
1714566900000|2024-05-01 12:35:00|32592|32572|32600.5|32565.5|32602.5|32573.5|32591.5|32565.5|18
1714567200000|2024-05-01 12:40:00|32601|32566|32601|32566|32601|32566|32600.5|32565.5|5
1714567500000|2024-05-01 12:45:00|32600.5|32565.5|32601|32566|32601|32566|32600.5|32565.5|12
1714567800000|2024-05-01 12:50:00|32600.5|32565.5|32590|32555|32601|32566|32589|32554|32
1714568100000|2024-05-01 12:55:00|32590.5|32555.5|32579|32559|32590.5|32560.5|32572.5|32551|18
1714568400000|2024-05-01 13:00:00|32579.5|32559.5|32572.5|32552.5|32579.5|32559.5|32571.5|32551.5|15
1714568700000|2024-05-01 13:05:00|32575|32555|32576.5|32556.5|32577|32557|32573.5|32553.5|17
1714569000000|2024-05-01 13:10:00|32577|32557|32584|32549|32584.5|32557|32576.5|32549|6
1714569300000|2024-05-01 13:15:00|32584.5|32549.5|32591|32556|32592.5|32557.5|32584|32549|29
1714569600000|2024-05-01 13:20:00|32590|32555|32577|32557|32592|32557|32573|32547.5|23
1714569900000|2024-05-01 13:25:00|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|32575.5|32555.5|1
1714570200000|2024-05-01 13:30:00|32575|32555|32590|32555|32590|32555|32562.5|32530.5|15
1714570500000|2024-05-01 13:35:00|32595|32560|32571.5|32551.5|32595|32560|32571.5|32551|15
1714570800000|2024-05-01 13:40:00|32572|32552|32583|32541|32583|32552|32568|32526|9
1714571100000|2024-05-01 13:45:00|32583.5|32541.5|32569|32549|32583.5|32549|32568|32537.5|18
1714571400000|2024-05-01 13:50:00|32569.5|32549.5|32574|32554|32574.5|32554.5|32569|32549|17
1714571700000|2024-05-01 13:55:00|32572.5|32552.5|32578|32536|32580|32553|32559.5|32517.5|26
1714572000000|2024-05-01 14:00:00|32579.5|32537.5|32565|32545|32579.5|32551|32564.5|32532.5|24
1714572300000|2024-05-01 14:05:00|32565.5|32545.5|32565|32545|32565.5|32545.5|32564.5|32544.5|10
1714572900000|2024-05-01 14:15:00|32566.5|32546.5|32566.5|32546.5|32567|32547|32565|32545|5
1714573200000|2024-05-01 14:20:00|32565.5|32545.5|32565|32545|32574.5|32545.5|32565|32539|8
1714573500000|2024-05-01 14:25:00|32564.5|32544.5|32562.5|32542.5|32565.5|32545.5|32562.5|32542.5|20
1714573800000|2024-05-01 14:30:00|32565|32545|32560.5|32540.5|32568.5|32545|32558|32533.5|13
1714574100000|2024-05-01 14:35:00|32561|32541|32563.5|32543.5|32571|32543.5|32561|32536|11
1714574400000|2024-05-01 14:40:00|32563|32543|32563.5|32543.5|32572|32543.5|32562.5|32536|11
1714574700000|2024-05-01 14:45:00|32570.5|32535.5|32561|32541|32571.5|32543.5|32560.5|32535.5|26
1714575000000|2024-05-01 14:50:00|32560.5|32540.5|32563.5|32543.5|32563.5|32543.5|32560.5|32540.5|16
1714575300000|2024-05-01 14:55:00|32561.5|32541.5|32561.5|32541.5|32562|32542|32561.5|32541.5|3
1714575600000|2024-05-01 15:00:00|32561|32541|32560.5|32540.5|32561|32541|32560.5|32540.5|2
1714575900000|2024-05-01 15:05:00|32559|32539|32559.5|32539.5|32559.5|32539.5|32559|32539|2
1714576200000|2024-05-01 15:10:00|32559|32539|32560|32540|32560|32540|32559|32539|4
1714576500000|2024-05-01 15:15:00|32561.5|32541.5|32570|32535|32570.5|32542.5|32561.5|32535|8
1714576800000|2024-05-01 15:20:00|32571.5|32536.5|32574|32554|32574.5|32554.5|32564|32536.5|10
1714577100000|2024-05-01 15:25:00|32572.5|32552.5|32563.5|32543.5|32574.5|32554.5|32563|32536|14
1714577400000|2024-05-01 15:30:00|32562.5|32542.5|32563.5|32543.5|32563.5|32543.5|32562.5|32542.5|5
1714577700000|2024-05-01 15:35:00|32563|32543|32572.5|32537.5|32573|32545.5|32557.5|32530|17
1714578000000|2024-05-01 15:40:00|32572|32537|32568.5|32548.5|32576.5|32548.5|32568|32537|15
1714578300000|2024-05-01 15:45:00|32568|32548|32570|32550|32570|32550|32568|32548|6
1714578600000|2024-05-01 15:50:00|32570.5|32550.5|32570|32550|32570.5|32550.5|32569.5|32549.5|12
1714578900000|2024-05-01 15:55:00|32577|32557|32578|32558|32578.5|32558.5|32576.5|32556.5|13
1714579200000|2024-05-01 16:00:00|32578.5|32558.5|32578.5|32558.5|32579|32559|32578|32558|14
1714579500000|2024-05-01 16:05:00|32578|32558|32578.5|32558.5|32578.5|32558.5|32578|32558|2
1714579800000|2024-05-01 16:10:00|32578|32558|32576|32556|32578|32558|32575.5|32555.5|9
1714580100000|2024-05-01 16:15:00|32575.5|32555.5|32576|32556|32576|32556|32575.5|32555.5|28
1714580400000|2024-05-01 16:20:00|32575.5|32555.5|32576|32556|32576|32556|32575.5|32555.5|2
1714580700000|2024-05-01 16:25:00|32575.5|32555.5|32575.5|32555.5|32576|32556|32575.5|32555.5|3
1714581000000|2024-05-01 16:30:00|32576|32556|32576|32556|32576|32556|32576|32556|1
1714581300000|2024-05-01 16:35:00|32572.5|32552.5|32572.5|32552.5|32572.5|32552.5|32572|32552|3
1714581600000|2024-05-01 16:40:00|32572|32552|32577.5|32557.5|32578|32558|32572|32552|16
1714581900000|2024-05-01 16:45:00|32578|32558|32577.5|32557.5|32578|32558|32577|32557|14
1714582200000|2024-05-01 16:50:00|32577|32557|32577.5|32557.5|32577.5|32557.5|32577|32557|2
1714582500000|2024-05-01 16:55:00|32584|32549|32570|32550|32584|32552.5|32569.5|32549|11
1714582800000|2024-05-01 17:00:00|32571.5|32551.5|32570|32550|32572.5|32552.5|32569.5|32549.5|5
1714583100000|2024-05-01 17:05:00|32569.5|32549.5|32570|32550|32577.5|32555|32569.5|32542.5|19
1714583400000|2024-05-01 17:10:00|32570.5|32550.5|32589|32554|32589.5|32557|32570|32550|14
1714583700000|2024-05-01 17:15:00|32590|32555|32582.5|32562.5|32590.5|32563|32582|32555|11
1714584000000|2024-05-01 17:20:00|32581.5|32561.5|32587.5|32552.5|32587.5|32561.5|32580|32552|9
1714584300000|2024-05-01 17:25:00|32588|32553|32587.5|32552.5|32588|32553|32587|32552|12
1714584900000|2024-05-01 17:35:00|32587|32552|32587|32552|32590|32555|32582.5|32547.5|21
1714585200000|2024-05-01 17:40:00|32586.5|32551.5|32587|32552|32587|32552|32586|32551|20
1714585500000|2024-05-01 17:45:00|32586.5|32551.5|32587|32552|32587|32552|32586|32551|11
1714585800000|2024-05-01 17:50:00|32586.5|32551.5|32586.5|32551.5|32587|32552|32582|32547|5
1714586100000|2024-05-01 17:55:00|32587|32552|32572|32530|32602|32561.5|32572|32530|69
1714586400000|2024-05-01 18:00:00|32596|32554|32562.5|32520.5|32596|32554|32561|32519|61
1714586700000|2024-05-01 18:05:00|32563|32521|32582.5|32540.5|32583|32541|32561|32519|74
1714587000000|2024-05-01 18:10:00|32583|32541|32585|32543|32585.5|32543.5|32570|32528|37
1714587300000|2024-05-01 18:15:00|32585.5|32543.5|32579|32537|32588|32546|32579|32537|15
1714587600000|2024-05-01 18:20:00|32579.5|32537.5|32578.5|32536.5|32579.5|32537.5|32572|32533|17
1714587900000|2024-05-01 18:25:00|32565|32531|32584.5|32542.5|32585|32543|32560|32531|28
1714588200000|2024-05-01 18:30:00|32587|32545|32553.5|32511.5|32589|32547|32552.5|32510.5|85
1714588500000|2024-05-01 18:35:00|32554.5|32512.5|32542|32506|32560|32523|32532|32502|51
1714588800000|2024-05-01 18:40:00|32541|32507|32489|32461|32541|32507|32489|32459|60
1714589100000|2024-05-01 18:45:00|32488|32457.5|32487.5|32445.5|32494.5|32463|32417|32375|100
1714589400000|2024-05-01 18:50:00|32488|32446|32468|32433|32488|32447|32468|32433|28
1714589700000|2024-05-01 18:55:00|32469|32434|32461.5|32419.5|32480.5|32438.5|32447|32413|107
1714590000000|2024-05-01 19:00:00|32462|32420|32480|32440|32480|32440|32461.5|32419.5|76
1714590300000|2024-05-01 19:05:00|32484|32443|32488|32459|32500|32466|32483|32443|46
1714590600000|2024-05-01 19:10:00|32489|32458|32492|32450|32492|32458|32489|32449|19
1714590900000|2024-05-01 19:15:00|32497|32455|32523.5|32481.5|32524|32482|32495|32453|50
1714591200000|2024-05-01 19:20:00|32524|32482|32525|32483|32549|32507|32520.5|32478.5|74
1714591500000|2024-05-01 19:25:00|32527.5|32485.5|32523|32490|32530|32498|32522|32484|35
1714591800000|2024-05-01 19:30:00|32520|32491|32521|32491|32521|32491|32519|32488|12
1714592100000|2024-05-01 19:35:00|32522|32492|32527|32499|32529|32499|32522|32491|10
1714592400000|2024-05-01 19:40:00|32530.5|32500|32538.5|32503.5|32548.5|32513.5|32527|32495.5|41
1714592700000|2024-05-01 19:45:00|32532.5|32497.5|32528|32501|32532.5|32502|32528|32497|20
1714593000000|2024-05-01 19:50:00|32529|32497.5|32541|32505|32545|32511|32529|32493|42
1714593300000|2024-05-01 19:55:00|32542|32506|32544|32514|32547|32514|32541|32504|24
1714611600000|2024-05-02 01:00:00|32533.5|32491.5|32548.5|32513.5|32558|32527.5|32533.5|32491.5|26
1714611900000|2024-05-02 01:05:00|32548|32513|32547.5|32527.5|32552.5|32527.5|32541|32513|22
1714612200000|2024-05-02 01:10:00|32548|32528|32570.5|32535.5|32570.5|32544.5|32548|32528|32
1714612500000|2024-05-02 01:15:00|32571|32536|32561.5|32541.5|32571|32546|32559|32535.5|43
1714612800000|2024-05-02 01:20:00|32559|32539|32556|32536|32566|32546|32555.5|32535.5|31
1714613100000|2024-05-02 01:25:00|32556.5|32536.5|32561|32541|32566|32546|32556.5|32536.5|19
1714613400000|2024-05-02 01:30:00|32560.5|32540.5|32575|32555|32577|32555.5|32560.5|32540.5|60
1714613700000|2024-05-02 01:35:00|32577.5|32557.5|32575|32555|32577.5|32557.5|32573|32553|34
1714614000000|2024-05-02 01:40:00|32574|32554|32559|32539|32574.5|32554.5|32558.5|32538.5|29
1714614300000|2024-05-02 01:45:00|32559.5|32539.5|32562.5|32542.5|32562.5|32542.5|32555.5|32535.5|56
1714614600000|2024-05-02 01:50:00|32562|32542|32555|32535|32563|32543|32553|32533|35
1714614900000|2024-05-02 01:55:00|32554.5|32534.5|32548.5|32528.5|32558|32538|32540|32509|29
1714615200000|2024-05-02 02:00:00|32544.5|32509.5|32539|32519|32556|32528.5|32532.5|32501.5|62
1714615500000|2024-05-02 02:05:00|32538.5|32518.5|32542.5|32522.5|32549|32529|32538.5|32518.5|37
1714615800000|2024-05-02 02:10:00|32541|32521|32545|32525|32551|32531|32541|32521|51
1714616100000|2024-05-02 02:15:00|32544.5|32524.5|32545|32525|32548|32528|32544.5|32524.5|19
1714616400000|2024-05-02 02:20:00|32544.5|32524.5|32540|32520|32544.5|32524.5|32539|32519|17
1714616700000|2024-05-02 02:25:00|32540.5|32520.5|32542.5|32522.5|32543.5|32523.5|32538.5|32518.5|31
1714617000000|2024-05-02 02:30:00|32542|32522|32542|32522|32542|32522|32539|32519|19
1714617300000|2024-05-02 02:35:00|32542.5|32522.5|32541.5|32521.5|32542.5|32522.5|32540.5|32520.5|6
1714617600000|2024-05-02 02:40:00|32541|32521|32537|32502|32541|32521|32521.5|32500.5|37
1714617900000|2024-05-02 02:45:00|32536.5|32501.5|32522.5|32502.5|32537.5|32507.5|32522.5|32501.5|32
1714618200000|2024-05-02 02:50:00|32521|32501|32519|32499|32521|32501|32519|32499|19
1714618500000|2024-05-02 02:55:00|32518.5|32498.5|32533.5|32513.5|32534.5|32514.5|32517.5|32497.5|23
1714618800000|2024-05-02 03:00:00|32533|32513|32533.5|32513.5|32534|32514|32533|32513|16
1714619100000|2024-05-02 03:05:00|32532.5|32512.5|32532|32512|32532.5|32512.5|32528|32508|13
1714619400000|2024-05-02 03:10:00|32532.5|32512.5|32532.5|32512.5|32533|32513|32532.5|32512.5|3
1714619700000|2024-05-02 03:15:00|32532|32512|32535.5|32515.5|32543.5|32519.5|32530.5|32508|31
1714620000000|2024-05-02 03:20:00|32536|32516|32537.5|32517.5|32537.5|32517.5|32534|32514|29
1714620300000|2024-05-02 03:25:00|32543|32523|32538|32518|32557.5|32537.5|32538|32511.5|31
1714620600000|2024-05-02 03:30:00|32538.5|32518.5|32545|32525|32553|32525|32538|32516.5|18
1714620900000|2024-05-02 03:35:00|32544.5|32524.5|32550|32515|32554|32527.5|32544.5|32514.5|36
1714621200000|2024-05-02 03:40:00|32549.5|32514.5|32541|32521|32551|32521|32539|32511.5|37
1714621500000|2024-05-02 03:45:00|32540.5|32520.5|32541|32521|32543.5|32523.5|32539.5|32519.5|22
1714621800000|2024-05-02 03:50:00|32540.5|32520.5|32538|32518|32541|32521|32538|32518|13
1714622100000|2024-05-02 03:55:00|32538.5|32518.5|32538|32518|32538.5|32518.5|32538|32518|4
1714622400000|2024-05-02 04:00:00|32538.5|32518.5|32538.5|32518.5|32538.5|32518.5|32538.5|32518.5|1
1714622700000|2024-05-02 04:05:00|32539|32519|32539|32519|32539.5|32519.5|32539|32519|3
1714623000000|2024-05-02 04:10:00|32539.5|32519.5|32539.5|32519.5|32539.5|32519.5|32539|32519|19
1714623300000|2024-05-02 04:15:00|32539|32519|32540|32520|32540|32520|32539|32519|4
1714623600000|2024-05-02 04:20:00|32541|32521|32541|32521|32541|32521|32541|32521|1
1714623900000|2024-05-02 04:25:00|32540.5|32520.5|32541.5|32521.5|32544.5|32524.5|32540|32520|14
1714624200000|2024-05-02 04:30:00|32541|32521|32541|32521|32541|32521|32540.5|32520.5|3
1714624500000|2024-05-02 04:35:00|32540.5|32520.5|32541|32521|32541|32521|32540.5|32520.5|4
1714624800000|2024-05-02 04:40:00|32540.5|32520.5|32541|32521|32541.5|32521.5|32540.5|32520.5|3
1714625100000|2024-05-02 04:45:00|32540.5|32520.5|32534.5|32514.5|32541|32521|32533.5|32513.5|18
1714625400000|2024-05-02 04:50:00|32534|32514|32533|32513|32534|32514|32533|32513|3
1714625700000|2024-05-02 04:55:00|32531.5|32511.5|32531.5|32511.5|32531.5|32511.5|32530|32510|4
1714626000000|2024-05-02 05:00:00|32531|32511|32530|32510|32531|32511|32528.5|32508.5|14
1714626300000|2024-05-02 05:05:00|32529.5|32509.5|32524|32504|32529.5|32509.5|32524|32504|9
1714626600000|2024-05-02 05:10:00|32524.5|32504.5|32523.5|32503.5|32524.5|32504.5|32523.5|32503.5|5
1714626900000|2024-05-02 05:15:00|32523|32503|32523|32503|32523.5|32503.5|32523|32503|3
1714627200000|2024-05-02 05:20:00|32523.5|32503.5|32520.5|32500.5|32524|32504|32520.5|32500.5|7
1714627500000|2024-05-02 05:25:00|32521|32501|32520.5|32500.5|32521|32501|32520.5|32500.5|6
1714627800000|2024-05-02 05:30:00|32521|32501|32521|32501|32521|32501|32520.5|32500.5|15
1714628100000|2024-05-02 05:35:00|32520.5|32500.5|32527.5|32507.5|32529|32509|32520.5|32500.5|23
1714628400000|2024-05-02 05:40:00|32528|32508|32527|32507|32528|32508|32525|32505|16
1714628700000|2024-05-02 05:45:00|32526.5|32506.5|32531|32496|32531|32506.5|32523|32495.5|11
1714629000000|2024-05-02 05:50:00|32530.5|32495.5|32504|32484|32531|32500.5|32503|32483|53
1714629300000|2024-05-02 05:55:00|32504.5|32484.5|32482.5|32462.5|32504.5|32484.5|32482|32456|54
1714629600000|2024-05-02 06:00:00|32496|32461|32490|32470|32505|32481|32490|32460.5|26
1714629900000|2024-05-02 06:05:00|32489.5|32469.5|32478.5|32458.5|32490|32470|32477.5|32450|46
1714630200000|2024-05-02 06:10:00|32479|32459|32470|32450|32479|32459|32469|32449|33
1714630500000|2024-05-02 06:15:00|32471|32451|32453|32433|32471|32451|32453|32426|48
1714630800000|2024-05-02 06:20:00|32456.5|32436.5|32454|32434|32472|32452|32452|32419.5|44
1714631100000|2024-05-02 06:25:00|32454.5|32434.5|32462|32442|32481|32454|32454|32434|50
1714631400000|2024-05-02 06:30:00|32461.5|32441.5|32451|32431|32462|32442|32450.5|32430.5|36
1714631700000|2024-05-02 06:35:00|32451.5|32431.5|32469|32449|32469|32449|32450.5|32430.5|33
1714632000000|2024-05-02 06:40:00|32469.5|32449.5|32481|32461|32520.5|32481|32466.5|32444|65
1714632300000|2024-05-02 06:45:00|32480.5|32460.5|32489.5|32469.5|32491|32471|32480.5|32460.5|36
1714632600000|2024-05-02 06:50:00|32487.5|32467.5|32491|32471|32494|32471|32487.5|32456.5|14
1714632900000|2024-05-02 06:55:00|32490.5|32470.5|32489.5|32469.5|32494.5|32474.5|32488.5|32459|32
1714633200000|2024-05-02 07:00:00|32489|32469|32489.5|32454.5|32497.5|32472.5|32483.5|32454|40
1714633500000|2024-05-02 07:05:00|32489|32454|32489.5|32469.5|32493.5|32473.5|32484|32454|25
1714633800000|2024-05-02 07:10:00|32492.5|32472.5|32501.5|32481.5|32502|32482|32491|32471|36
1714634100000|2024-05-02 07:15:00|32500|32480|32504.5|32484.5|32505|32485|32499.5|32479.5|18
1714634400000|2024-05-02 07:20:00|32504|32484|32502|32482|32504|32484|32501.5|32481.5|3
1714634700000|2024-05-02 07:25:00|32497|32477|32492.5|32472.5|32498.5|32477|32488.5|32463|16
1714635000000|2024-05-02 07:30:00|32493|32473|32481|32461|32493|32473|32480.5|32453.5|26
1714635300000|2024-05-02 07:35:00|32480.5|32460.5|32489|32469|32493|32470|32480.5|32458|33
1714635600000|2024-05-02 07:40:00|32489.5|32469.5|32474.5|32454.5|32491|32469.5|32474.5|32454.5|34
1714635900000|2024-05-02 07:45:00|32475|32455|32471.5|32451.5|32481.5|32461.5|32471.5|32451.5|27
1714636200000|2024-05-02 07:50:00|32474|32454|32481|32446|32481|32457.5|32474|32446|16
1714636500000|2024-05-02 07:55:00|32476|32456|32493.5|32473.5|32495|32473.5|32475.5|32452.5|44
1714636800000|2024-05-02 08:00:00|32492.5|32472.5|32483.5|32448.5|32492.5|32472.5|32479|32448.5|36
1714637100000|2024-05-02 08:05:00|32483|32448|32481|32461|32486|32462|32478|32448|19
1714637400000|2024-05-02 08:10:00|32478.5|32458.5|32494|32459|32494.5|32461|32478.5|32449.5|26
1714637700000|2024-05-02 08:15:00|32494.5|32459.5|32494|32459|32496|32461|32486.5|32451.5|47
1714638000000|2024-05-02 08:20:00|32494.5|32459.5|32501|32466|32501|32466|32494|32459|36
1714638300000|2024-05-02 08:25:00|32500.5|32465.5|32487.5|32467.5|32501|32467.5|32487|32455|39
1714638600000|2024-05-02 08:30:00|32493.5|32458.5|32495.5|32460.5|32500|32472.5|32492.5|32457.5|32
1714638900000|2024-05-02 08:35:00|32496|32461|32502|32467|32502|32467|32495|32460|13
1714639200000|2024-05-02 08:40:00|32501.5|32466.5|32496.5|32461.5|32503|32468|32492|32457|14
1714639500000|2024-05-02 08:45:00|32497|32462|32492.5|32457.5|32497|32462|32492|32457|6
1714639800000|2024-05-02 08:50:00|32493|32458|32501|32466|32501|32473.5|32490|32455|18
1714640100000|2024-05-02 08:55:00|32500.5|32465.5|32487.5|32452.5|32501|32476|32486|32452.5|11
1714640400000|2024-05-02 09:00:00|32488|32453|32483|32448|32492|32472|32482.5|32447.5|18
1714640700000|2024-05-02 09:05:00|32482.5|32447.5|32493.5|32473.5|32496.5|32474.5|32482.5|32447.5|19
1714641000000|2024-05-02 09:10:00|32492.5|32472.5|32492.5|32472.5|32492.5|32472.5|32491.5|32471.5|3
1714641300000|2024-05-02 09:15:00|32494|32474|32497.5|32477.5|32497.5|32477.5|32494|32474|10
1714641600000|2024-05-02 09:20:00|32499|32479|32496.5|32476.5|32500|32480|32496.5|32476.5|20
1714641900000|2024-05-02 09:25:00|32499.5|32479.5|32502.5|32482.5|32502.5|32482.5|32497.5|32477.5|9
1714642500000|2024-05-02 09:35:00|32503.5|32483.5|32504.5|32484.5|32505|32485|32503.5|32483.5|7
1714642800000|2024-05-02 09:40:00|32503.5|32483.5|32500|32480|32503.5|32483.5|32499.5|32479.5|17
1714643100000|2024-05-02 09:45:00|32500.5|32480.5|32494|32474|32500.5|32480.5|32493|32473|14
1714643400000|2024-05-02 09:50:00|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|32494.5|32474.5|1
1714643700000|2024-05-02 09:55:00|32494|32474|32494|32474|32494.5|32474.5|32493.5|32473.5|7
1714644000000|2024-05-02 10:00:00|32494.5|32474.5|32496|32476|32496|32476|32494|32474|7
1714644300000|2024-05-02 10:05:00|32495.5|32475.5|32494|32474|32496|32476|32494|32474|4
1714644600000|2024-05-02 10:10:00|32494.5|32474.5|32500|32480|32500.5|32480.5|32494|32474|10
1714644900000|2024-05-02 10:15:00|32499.5|32479.5|32500|32480|32501|32481|32499.5|32479.5|5
1714645200000|2024-05-02 10:20:00|32499|32479|32499.5|32479.5|32499.5|32479.5|32498.5|32478.5|10
1714645500000|2024-05-02 10:25:00|32499|32479|32499.5|32479.5|32499.5|32479.5|32499|32479|4
1714645800000|2024-05-02 10:30:00|32493.5|32473.5|32490|32455|32493.5|32473.5|32488.5|32455|9
1714646100000|2024-05-02 10:35:00|32490.5|32455.5|32481|32461|32490.5|32461|32480.5|32450|10
1714646700000|2024-05-02 10:45:00|32480.5|32460.5|32480.5|32460.5|32481|32461|32480.5|32460.5|7
1714647000000|2024-05-02 10:50:00|32480|32460|32481|32461|32481|32461|32480|32460|14
1714647300000|2024-05-02 10:55:00|32480.5|32460.5|32480.5|32460.5|32481|32461|32480.5|32460.5|5
1714647600000|2024-05-02 11:00:00|32480|32460|32478.5|32458.5|32480|32460|32478|32458|4
1714647900000|2024-05-02 11:05:00|32478|32458|32478.5|32458.5|32478.5|32458.5|32478|32458|14
1714648200000|2024-05-02 11:10:00|32479|32459|32479|32459|32479.5|32459.5|32479|32459|7
1714648500000|2024-05-02 11:15:00|32479.5|32459.5|32486.5|32451.5|32487.5|32459.5|32479|32451.5|24
1714648800000|2024-05-02 11:20:00|32487|32452|32486.5|32451.5|32487.5|32452.5|32486.5|32451.5|15
1714649100000|2024-05-02 11:25:00|32487|32452|32486.5|32451.5|32487|32452|32486.5|32451.5|22
1714649400000|2024-05-02 11:30:00|32487|32452|32486|32451|32487.5|32452.5|32482.5|32447.5|27
1714649700000|2024-05-02 11:35:00|32476.5|32441.5|32485|32450|32485.5|32457.5|32476|32441|27
1714650000000|2024-05-02 11:40:00|32485.5|32450.5|32490|32455|32491|32456|32484.5|32449|18
1714650300000|2024-05-02 11:45:00|32489.5|32454.5|32489|32454|32489.5|32454.5|32489|32454|14
1714650600000|2024-05-02 11:50:00|32488|32453|32472.5|32452.5|32488|32453.5|32471.5|32445|20
1714650900000|2024-05-02 11:55:00|32474.5|32454.5|32475|32440|32484.5|32457|32470|32440|33
1714651200000|2024-05-02 12:00:00|32475.5|32440.5|32470|32450|32480|32454|32469|32437.5|20
1714651500000|2024-05-02 12:05:00|32474.5|32454.5|32470.5|32450.5|32475.5|32455.5|32470|32450|14
1714651800000|2024-05-02 12:10:00|32475|32455|32474.5|32454.5|32475|32455|32474|32454|5
1714652100000|2024-05-02 12:15:00|32474|32454|32474|32454|32474.5|32454.5|32474|32454|9
1714652400000|2024-05-02 12:20:00|32474.5|32454.5|32481.5|32446.5|32482|32454.5|32474|32446.5|20
1714652700000|2024-05-02 12:25:00|32482|32447|32484.5|32442.5|32485.5|32447.5|32476|32441|36
1714653000000|2024-05-02 12:30:00|32484|32442|32481|32446|32492|32450|32480|32442|52
1714653300000|2024-05-02 12:35:00|32480.5|32445.5|32472|32452|32481.5|32452|32469|32444|34
1714653600000|2024-05-02 12:40:00|32471|32451|32469|32434|32475.5|32452.5|32467.5|32433.5|21
1714653900000|2024-05-02 12:45:00|32469.5|32434.5|32447.5|32427.5|32469.5|32439.5|32447|32418.5|45
1714654200000|2024-05-02 12:50:00|32447|32427|32441|32421|32447.5|32427.5|32429|32401.5|42
1714654500000|2024-05-02 12:55:00|32443.5|32423.5|32442|32422|32445|32425|32440|32420|22
1714654800000|2024-05-02 13:00:00|32441.5|32421.5|32447.5|32427.5|32455|32427.5|32440|32415|26
1714655100000|2024-05-02 13:05:00|32454.5|32419.5|32462|32442|32472.5|32450|32453.5|32419.5|37
1714655400000|2024-05-02 13:10:00|32461.5|32441.5|32466|32446|32481.5|32456.5|32461.5|32438.5|22
1714655700000|2024-05-02 13:15:00|32465.5|32445.5|32470|32435|32470|32445.5|32464|32434.5|7
1714656000000|2024-05-02 13:20:00|32470.5|32435.5|32463.5|32443.5|32470.5|32448.5|32461|32433.5|12
1714656300000|2024-05-02 13:25:00|32462.5|32442.5|32466|32446|32473|32450|32462.5|32438|18
1714656600000|2024-05-02 13:30:00|32465.5|32445.5|32461.5|32441.5|32467.5|32446|32459|32432.5|13
1714656900000|2024-05-02 13:35:00|32462.5|32442.5|32463|32443|32463|32443|32462|32442|4
1714657200000|2024-05-02 13:40:00|32475|32455|32475|32440|32479.5|32457.5|32474|32439|13
1714657500000|2024-05-02 13:45:00|32469|32449|32476.5|32441.5|32476.5|32449.5|32465|32437.5|17
1714657800000|2024-05-02 13:50:00|32477|32442|32465|32445|32477|32445.5|32465|32437.5|6
1714658100000|2024-05-02 13:55:00|32465.5|32445.5|32460.5|32440.5|32465.5|32445.5|32459|32439|12
1714658400000|2024-05-02 14:00:00|32462.5|32442.5|32468.5|32433.5|32468.5|32446|32462.5|32433|15
1714658700000|2024-05-02 14:05:00|32468|32433|32490|32455|32492|32465|32465|32433|56
1714659000000|2024-05-02 14:10:00|32488.5|32453.5|32478.5|32443.5|32490.5|32462.5|32476.5|32441.5|35
1714659300000|2024-05-02 14:15:00|32478|32443|32480|32445|32480.5|32455|32470|32439|26
1714659600000|2024-05-02 14:20:00|32481.5|32446.5|32467.5|32447.5|32481.5|32455|32467|32435.5|50
1714659900000|2024-05-02 14:25:00|32468|32448|32467.5|32447.5|32470|32450|32465.5|32445.5|16
1714660200000|2024-05-02 14:30:00|32468|32448|32468.5|32448.5|32470|32450|32467|32447|48
1714660500000|2024-05-02 14:35:00|32470|32450|32476|32456|32476|32456|32467.5|32447.5|7
1714660800000|2024-05-02 14:40:00|32475.5|32455.5|32476|32456|32476|32456|32475.5|32455.5|4
1714661100000|2024-05-02 14:45:00|32475.5|32455.5|32486.5|32451.5|32491|32463.5|32475.5|32451|16
1714661400000|2024-05-02 14:50:00|32487|32452|32487|32452|32487|32452|32486.5|32451.5|9
1714661700000|2024-05-02 14:55:00|32486.5|32451.5|32479.5|32444.5|32487|32452|32471.5|32444|10
1714662000000|2024-05-02 15:00:00|32480.5|32445.5|32469|32449|32481|32449.5|32468.5|32445.5|15
1714662300000|2024-05-02 15:05:00|32469.5|32449.5|32469|32449|32469.5|32449.5|32469|32449|8
1714662600000|2024-05-02 15:10:00|32469.5|32449.5|32471.5|32436.5|32472|32449.5|32464|32436.5|41
1714662900000|2024-05-02 15:15:00|32472|32437|32452.5|32417.5|32472|32437|32441|32417|33
1714663200000|2024-05-02 15:20:00|32453|32418|32434|32399|32453.5|32418.5|32432|32397.5|59
1714663500000|2024-05-02 15:25:00|32434.5|32399.5|32433|32392|32440|32401|32419.5|32383|94
1714663800000|2024-05-02 15:30:00|32438|32396|32417.5|32382.5|32438|32396|32410|32375|76
1714664100000|2024-05-02 15:35:00|32417|32382|32404|32384|32443|32401|32400.5|32365.5|51
1714664400000|2024-05-02 15:40:00|32404.5|32384.5|32399|32379|32415|32387.5|32386.5|32354|43
1714664700000|2024-05-02 15:45:00|32410.5|32375.5|32404|32384|32410.5|32384|32399|32375|17
1714665000000|2024-05-02 15:50:00|32402.5|32382.5|32400.5|32380.5|32402.5|32382.5|32400.5|32380.5|7
1714665300000|2024-05-02 15:55:00|32401|32381|32401.5|32381.5|32409.5|32381.5|32397.5|32366.5|29
1714665600000|2024-05-02 16:00:00|32400|32380|32400|32380|32408.5|32380|32400|32369.5|4
1714665900000|2024-05-02 16:05:00|32404.5|32369.5|32401|32381|32408.5|32381|32401|32369.5|8
1714666200000|2024-05-02 16:10:00|32400.5|32380.5|32393.5|32373.5|32404|32380.5|32393|32369|9
1714666800000|2024-05-02 16:20:00|32393|32373|32392.5|32372.5|32397|32373|32391|32356|21
1714667100000|2024-05-02 16:25:00|32397.5|32362.5|32378|32358|32397.5|32369.5|32378|32346.5|27
1714667400000|2024-05-02 16:30:00|32378.5|32358.5|32383.5|32348.5|32384|32358.5|32365|32323|23
1714667700000|2024-05-02 16:35:00|32377|32357|32384|32349|32387|32357.5|32377|32349|8
1714668000000|2024-05-02 16:40:00|32375.5|32340.5|32375|32340|32375.5|32340.5|32375|32340|10
1714668300000|2024-05-02 16:45:00|32383.5|32348.5|32385|32350|32386|32351|32383|32348|13
1714668600000|2024-05-02 16:50:00|32385.5|32350.5|32380.5|32345.5|32391.5|32356.5|32373.5|32345.5|23
1714668900000|2024-05-02 16:55:00|32381|32346|32391.5|32356.5|32395|32360.5|32373|32345.5|54
1714669200000|2024-05-02 17:00:00|32386.5|32366.5|32386.5|32366.5|32392|32369.5|32380|32350.5|19
1714669500000|2024-05-02 17:05:00|32384|32364|32386.5|32366.5|32386.5|32366.5|32384|32364|2
1714669800000|2024-05-02 17:10:00|32384.5|32364.5|32384|32364|32384.5|32364.5|32384|32364|2
1714670100000|2024-05-02 17:15:00|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384|32364|3
1714670400000|2024-05-02 17:20:00|32384|32364|32382.5|32362.5|32384.5|32364.5|32382.5|32362.5|5
1714670700000|2024-05-02 17:25:00|32377|32357|32375|32355|32378.5|32358.5|32375|32355|5
1714671000000|2024-05-02 17:30:00|32375.5|32355.5|32367|32332|32375.5|32355.5|32362|32329.5|13
1714671300000|2024-05-02 17:35:00|32372.5|32352.5|32373.5|32353.5|32373.5|32353.5|32372.5|32352.5|3
1714671600000|2024-05-02 17:40:00|32377.5|32342.5|32373.5|32353.5|32377.5|32353.5|32369|32342.5|5
1714671900000|2024-05-02 17:45:00|32373|32353|32367.5|32332.5|32378.5|32353.5|32360|32332.5|26
1714672200000|2024-05-02 17:50:00|32360|32325|32361|32326|32372.5|32337.5|32360|32325|15
1714672500000|2024-05-02 17:55:00|32362.5|32327.5|32360|32322|32367.5|32332.5|32360|32321|29
1714672800000|2024-05-02 18:00:00|32361.5|32321|32368.5|32333.5|32370|32335|32361.5|32321|29
1714673100000|2024-05-02 18:05:00|32368|32333|32368.5|32333.5|32368.5|32333.5|32368|32333|12
1714673400000|2024-05-02 18:10:00|32366.5|32331.5|32371.5|32336.5|32386|32351|32365.5|32330.5|22
1714673700000|2024-05-02 18:15:00|32372|32337|32368|32333|32372|32337|32368|32333|6
1714674000000|2024-05-02 18:20:00|32368.5|32333.5|32363.5|32343.5|32371|32343.5|32361|32333|40
1714674300000|2024-05-02 18:25:00|32363|32343|32371|32336|32371|32344|32363|32335|32
1714674600000|2024-05-02 18:30:00|32370.5|32335.5|32374|32332|32376.5|32336.5|32370.5|32332|56
1714674900000|2024-05-02 18:35:00|32373.5|32331.5|32376|32339|32379.5|32340|32372|32331.5|29
1714675200000|2024-05-02 18:40:00|32375|32340|32375|32333|32377|32340|32366|32329|25
1714675500000|2024-05-02 18:45:00|32375.5|32333.5|32375|32333|32375.5|32333.5|32374.5|32332.5|12
1714675800000|2024-05-02 18:50:00|32375.5|32333.5|32375|32333|32375.5|32333.5|32375|32333|4
1714676100000|2024-05-02 18:55:00|32375.5|32333.5|32370.5|32328.5|32375.5|32333.5|32367.5|32325.5|20
1714676400000|2024-05-02 19:00:00|32370|32328|32359|32321|32370.5|32328.5|32359|32319|38
1714676700000|2024-05-02 19:05:00|32360|32320|32361|32319|32361.5|32322|32358|32318.5|51
1714677000000|2024-05-02 19:10:00|32360.5|32318.5|32361|32319|32362|32320|32360.5|32318.5|30
1714677300000|2024-05-02 19:15:00|32362|32320|32355|32313|32362|32323|32353|32313|46
1714677600000|2024-05-02 19:20:00|32354.5|32312.5|32355|32313|32355.5|32314|32354|32312.5|36
1714677900000|2024-05-02 19:25:00|32355.5|32313.5|32355|32313|32355.5|32313.5|32354.5|32312.5|10
1714678200000|2024-05-02 19:30:00|32354|32314|32353|32317|32357|32319|32352|32313|18
1714678500000|2024-05-02 19:35:00|32354|32316|32356|32314|32356|32316|32354|32314|14
1714678800000|2024-05-02 19:40:00|32355|32315|32356|32314|32356|32315|32355|32314|7
1714679100000|2024-05-02 19:45:00|32355.5|32313.5|32356|32314|32356.5|32314.5|32355.5|32313.5|8
1714679400000|2024-05-02 19:50:00|32355|32313|32355|32313|32355.5|32313.5|32355|32313|9
1714679700000|2024-05-02 19:55:00|32355.5|32313.5|32351|32309|32356|32315|32349.5|32307.5|30
1714698000000|2024-05-03 01:00:00|32350|32308|32345|32310|32353|32318|32345|32308|15
1714698300000|2024-05-03 01:05:00|32344.5|32309.5|32319|32299|32344.5|32316|32317|32289|38
1714698600000|2024-05-03 01:10:00|32318.5|32298.5|32342.5|32307.5|32347.5|32326|32318.5|32291.5|56
1714698900000|2024-05-03 01:15:00|32343|32308|32336|32316|32348.5|32322|32333|32307.5|41
1714699200000|2024-05-03 01:20:00|32335.5|32315.5|32330|32295|32339.5|32315.5|32314|32294|50
1714699500000|2024-05-03 01:25:00|32317|32297|32284|32249|32324.5|32297|32284|32249|31
1714699800000|2024-05-03 01:30:00|32284.5|32249.5|32277|32242|32309|32274|32256.5|32225|98
1714700100000|2024-05-03 01:35:00|32276.5|32241.5|32269.5|32249.5|32281|32253.5|32230|32202.5|80
1714700400000|2024-05-03 01:40:00|32269|32249|32284|32264|32291|32264|32267.5|32247.5|44
1714700700000|2024-05-03 01:45:00|32281.5|32261.5|32284.5|32249.5|32288|32261.5|32267.5|32243|53
1714701000000|2024-05-03 01:50:00|32282.5|32247.5|32260.5|32225.5|32284|32251|32240.5|32210.5|72
1714701300000|2024-05-03 01:55:00|32261|32226|32256.5|32236.5|32264|32237.5|32243|32223|52
1714701600000|2024-05-03 02:00:00|32258.5|32238.5|32297.5|32277.5|32305.5|32278|32258|32226.5|81
1714701900000|2024-05-03 02:05:00|32298|32278|32302.5|32282.5|32309|32288|32293.5|32268.5|98
1714702200000|2024-05-03 02:10:00|32303|32283|32297.5|32277.5|32305.5|32283|32285|32262.5|64
1714702500000|2024-05-03 02:15:00|32299|32279|32305|32285|32305.5|32285.5|32298.5|32278.5|25
1714702800000|2024-05-03 02:20:00|32305.5|32285.5|32305|32285|32306|32286|32299.5|32268|26
1714703100000|2024-05-03 02:25:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32304.5|32284.5|6
1714703400000|2024-05-03 02:30:00|32304.5|32284.5|32304|32284|32308|32288|32301.5|32281.5|21
1714703700000|2024-05-03 02:35:00|32300|32265|32296|32276|32301|32281|32292.5|32265|11
1714704000000|2024-05-03 02:40:00|32295.5|32275.5|32298|32278|32304.5|32278|32281.5|32250|25
1714704300000|2024-05-03 02:45:00|32298.5|32278.5|32304.5|32284.5|32304.5|32284.5|32297|32277|30
1714704600000|2024-05-03 02:50:00|32304|32284|32295|32275|32304.5|32284.5|32295|32265|43
1714704900000|2024-05-03 02:55:00|32290|32270|32286.5|32266.5|32293.5|32271|32277.5|32247.5|33
1714705200000|2024-05-03 03:00:00|32290|32255|32280|32260|32290|32267.5|32276.5|32254|48
1714705500000|2024-05-03 03:05:00|32277.5|32257.5|32299.5|32264.5|32299.5|32273.5|32277.5|32257.5|37
1714705800000|2024-05-03 03:10:00|32299|32264|32297|32277|32303.5|32279|32295.5|32263.5|32
1714706100000|2024-05-03 03:15:00|32296.5|32276.5|32306|32286|32306|32286|32296.5|32276.5|26
1714706400000|2024-05-03 03:20:00|32306.5|32286.5|32300|32280|32306.5|32286.5|32298|32278|38
1714706700000|2024-05-03 03:25:00|32299.5|32279.5|32304|32284|32307.5|32287.5|32299.5|32279.5|30
1714707000000|2024-05-03 03:30:00|32304.5|32284.5|32294.5|32274.5|32304.5|32284.5|32289|32263.5|36
1714707300000|2024-05-03 03:35:00|32294|32274|32292.5|32272.5|32294|32274|32291|32271|6
1714707600000|2024-05-03 03:40:00|32292|32272|32281|32261|32293|32273|32280.5|32260.5|30
1714707900000|2024-05-03 03:45:00|32281.5|32261.5|32281|32261|32282|32262|32281|32261|24
1714708200000|2024-05-03 03:50:00|32280.5|32260.5|32281.5|32261.5|32282.5|32262|32280|32247.5|27
1714708500000|2024-05-03 03:55:00|32282|32262|32284|32264|32284.5|32264.5|32281.5|32261.5|14
1714708800000|2024-05-03 04:00:00|32284.5|32264.5|32289|32269|32289|32269|32284|32264|19
1714709100000|2024-05-03 04:05:00|32289.5|32269.5|32283.5|32263.5|32290|32270|32281.5|32261.5|19
1714709400000|2024-05-03 04:10:00|32284.5|32264.5|32284|32264|32284.5|32264.5|32284|32264|2
1714709700000|2024-05-03 04:15:00|32284.5|32264.5|32284|32264|32284.5|32264.5|32283.5|32263.5|6
1714710000000|2024-05-03 04:20:00|32284.5|32264.5|32289|32254|32289|32264.5|32281.5|32253.5|14
1714710300000|2024-05-03 04:25:00|32282.5|32262.5|32282.5|32262.5|32282.5|32262.5|32280.5|32260.5|10
1714710600000|2024-05-03 04:30:00|32283.5|32263.5|32283|32263|32283.5|32263.5|32282|32262|8
1714710900000|2024-05-03 04:35:00|32284|32264|32284.5|32264.5|32284.5|32264.5|32284|32264|4
1714711200000|2024-05-03 04:40:00|32284|32264|32287.5|32267.5|32287.5|32267.5|32283.5|32263.5|5
1714711500000|2024-05-03 04:45:00|32288|32268|32284.5|32264.5|32290|32270|32284.5|32264.5|7
1714711800000|2024-05-03 04:50:00|32284|32264|32290|32255|32291.5|32264.5|32280.5|32253|34
1714712100000|2024-05-03 04:55:00|32289|32254|32268.5|32248.5|32290|32259|32267.5|32247.5|34
1714712400000|2024-05-03 05:00:00|32266.5|32231.5|32271.5|32251.5|32274.5|32254.5|32262|32230|31
1714712700000|2024-05-03 05:05:00|32272|32252|32287.5|32252.5|32288.5|32253.5|32265|32244|35
1714713000000|2024-05-03 05:10:00|32288|32253|32274|32254|32288|32260.5|32274|32253|18
1714713300000|2024-05-03 05:15:00|32272.5|32252.5|32272.5|32252.5|32274|32254|32272.5|32252.5|4
1714713600000|2024-05-03 05:20:00|32274|32254|32270|32250|32274.5|32254.5|32270|32250|10
1714713900000|2024-05-03 05:25:00|32271|32251|32268|32248|32271|32251|32268|32248|11
1714714200000|2024-05-03 05:30:00|32269|32249|32249|32229|32270|32250|32249|32222|28
1714714500000|2024-05-03 05:35:00|32250|32230|32252.5|32232.5|32268.5|32233.5|32249.5|32224.5|26
1714714800000|2024-05-03 05:40:00|32253.5|32233.5|32239|32219|32260|32233.5|32239|32218.5|21
1714715100000|2024-05-03 05:45:00|32239.5|32219.5|32251.5|32216.5|32254.5|32219.5|32239|32213|42
1714715400000|2024-05-03 05:50:00|32252|32217|32249|32229|32252|32229.5|32244|32217|21
1714715700000|2024-05-03 05:55:00|32248.5|32228.5|32258|32238|32260.5|32240.5|32248.5|32228.5|12
1714716000000|2024-05-03 06:00:00|32258.5|32238.5|32279|32259|32283.5|32259|32258.5|32238.5|44
1714716300000|2024-05-03 06:05:00|32279.5|32259.5|32279|32259|32296.5|32268|32276.5|32246.5|42
1714716600000|2024-05-03 06:10:00|32279.5|32259.5|32274|32254|32280.5|32260.5|32274|32245|45
1714716900000|2024-05-03 06:15:00|32273.5|32253.5|32272.5|32252.5|32273.5|32253.5|32267.5|32247.5|20
1714717200000|2024-05-03 06:20:00|32279|32244|32284|32264|32294.5|32267|32279|32244|24
1714717500000|2024-05-03 06:25:00|32284.5|32264.5|32293.5|32273.5|32295|32275|32284.5|32264.5|21
1714717800000|2024-05-03 06:30:00|32293|32273|32296.5|32276.5|32297.5|32277.5|32292.5|32272.5|19
1714718100000|2024-05-03 06:35:00|32295|32275|32295|32275|32301.5|32276.5|32292|32266|23
1714718400000|2024-05-03 06:40:00|32292|32272|32290|32270|32292|32272|32289|32269|14
1714718700000|2024-05-03 06:45:00|32291|32271|32294.5|32274.5|32297.5|32277.5|32291|32271|25
1714719000000|2024-05-03 06:50:00|32295|32275|32295|32275|32296|32276|32294.5|32274.5|9
1714719300000|2024-05-03 06:55:00|32306|32271|32298.5|32278.5|32312|32285.5|32295|32270.5|44
1714719600000|2024-05-03 07:00:00|32298|32278|32301.5|32281.5|32303.5|32283.5|32298|32278|34
1714719900000|2024-05-03 07:05:00|32300|32280|32296.5|32276.5|32300|32280|32296.5|32276.5|39
1714720200000|2024-05-03 07:10:00|32295|32275|32301.5|32281.5|32301.5|32281.5|32295|32275|13
1714720500000|2024-05-03 07:15:00|32299|32279|32306.5|32286.5|32317|32286.5|32298|32278|39
1714720800000|2024-05-03 07:20:00|32302.5|32282.5|32303|32283|32304.5|32284.5|32296|32261|35
1714721100000|2024-05-03 07:25:00|32303.5|32283.5|32306|32286|32307.5|32287.5|32303|32283|21
1714721400000|2024-05-03 07:30:00|32305.5|32285.5|32302.5|32282.5|32306|32286|32301|32281|30
1714721700000|2024-05-03 07:35:00|32303.5|32283.5|32300.5|32280.5|32303.5|32283.5|32300.5|32280.5|22
1714722000000|2024-05-03 07:40:00|32301|32281|32300|32280|32301|32281|32299.5|32279.5|6
1714722300000|2024-05-03 07:45:00|32299|32279|32292|32272|32301|32281|32287|32267|40
1714722600000|2024-05-03 07:50:00|32291.5|32271.5|32294|32274|32302.5|32275|32291.5|32267.5|32
1714722900000|2024-05-03 07:55:00|32293.5|32273.5|32293.5|32273.5|32305|32283|32291.5|32267.5|48
1714723200000|2024-05-03 08:00:00|32303.5|32268.5|32293.5|32273.5|32303.5|32278|32293|32268.5|24
1714723500000|2024-05-03 08:05:00|32292.5|32272.5|32286.5|32266.5|32292.5|32272.5|32286.5|32266.5|30
1714723800000|2024-05-03 08:10:00|32292.5|32257.5|32292.5|32257.5|32296|32261|32292.5|32257.5|52
1714724100000|2024-05-03 08:15:00|32292|32257|32286.5|32266.5|32293.5|32267|32285.5|32257|14
1714724400000|2024-05-03 08:20:00|32287.5|32267.5|32282.5|32262.5|32287.5|32267.5|32281.5|32261.5|9
1714724700000|2024-05-03 08:25:00|32283|32263|32281.5|32261.5|32283|32263|32280|32260|19
1714725000000|2024-05-03 08:30:00|32282|32262|32285|32265|32285|32265|32282|32262|4
1714725300000|2024-05-03 08:35:00|32284|32264|32284|32264|32287.5|32267.5|32283|32263|19
1714725600000|2024-05-03 08:40:00|32285|32265|32285|32265|32285.5|32265.5|32284|32264|7
1714725900000|2024-05-03 08:45:00|32284|32264|32283.5|32263.5|32285|32265|32283.5|32263.5|18
1714726200000|2024-05-03 08:50:00|32284|32264|32278|32258|32288.5|32264|32273.5|32245|31
1714726500000|2024-05-03 08:55:00|32276|32256|32274|32254|32291|32259.5|32271.5|32251.5|30
1714726800000|2024-05-03 09:00:00|32278.5|32258.5|32282|32262|32284|32264|32278|32258|11
1714727100000|2024-05-03 09:05:00|32281.5|32261.5|32282.5|32262.5|32283|32263|32281.5|32261.5|10
1714727400000|2024-05-03 09:10:00|32282|32262|32281|32261|32283|32263|32281|32261|8
1714727700000|2024-05-03 09:15:00|32280.5|32260.5|32276|32256|32281|32261|32276|32256|8
1714728000000|2024-05-03 09:20:00|32274.5|32254.5|32275.5|32255.5|32278|32258|32274|32254|16
1714728300000|2024-05-03 09:25:00|32275|32255|32275|32255|32275|32255|32274.5|32254.5|3
1714728600000|2024-05-03 09:30:00|32275.5|32255.5|32271|32251|32278.5|32257|32267.5|32243.5|17
1714728900000|2024-05-03 09:35:00|32270.5|32250.5|32341|32299|32343.5|32301.5|32270.5|32244.5|26
1714729200000|2024-05-03 09:40:00|32290.5|32270.5|32287|32267|32294.5|32270.5|32283.5|32255.5|27
1714729500000|2024-05-03 09:45:00|32286|32266|32307.5|32272.5|32307.5|32280.5|32281.5|32261.5|18
1714729800000|2024-05-03 09:50:00|32307|32272|32307.5|32287.5|32310.5|32288.5|32304.5|32272|21
1714730100000|2024-05-03 09:55:00|32309|32289|32309|32289|32320.5|32297|32305.5|32284|33
1714730400000|2024-05-03 10:00:00|32309.5|32289.5|32314|32294|32317|32297|32309.5|32289.5|18
1714730700000|2024-05-03 10:05:00|32314.5|32294.5|32315|32295|32323.5|32295.5|32314|32287.5|13
1714731000000|2024-05-03 10:10:00|32320.5|32285.5|32311.5|32291.5|32321|32292.5|32308.5|32282|15
1714731300000|2024-05-03 10:15:00|32306|32268|32312.5|32277.5|32313|32285|32304|32268|18
1714731600000|2024-05-03 10:20:00|32304|32269|32311|32276|32311|32276|32304|32269|6
1714731900000|2024-05-03 10:25:00|32313.5|32278.5|32307.5|32287.5|32313.5|32288|32307|32278|10
1714732200000|2024-05-03 10:30:00|32307|32287|32309|32289|32309|32289|32307|32287|5
1714732500000|2024-05-03 10:35:00|32310|32290|32308.5|32288.5|32311|32291|32307.5|32287.5|8
1714732800000|2024-05-03 10:40:00|32308|32288|32302|32282|32308|32288|32302|32282|3
1714733100000|2024-05-03 10:45:00|32301.5|32281.5|32302|32282|32307|32287|32301.5|32281.5|14
1714733400000|2024-05-03 10:50:00|32301.5|32281.5|32301.5|32281.5|32302|32282|32300|32280|6
1714733700000|2024-05-03 10:55:00|32300|32280|32295|32275|32300|32280|32294.5|32262|12
1714734000000|2024-05-03 11:00:00|32289|32254|32290|32270|32294|32271|32289|32254|13
1714734300000|2024-05-03 11:05:00|32291.5|32271.5|32277|32235|32295|32271.5|32274|32233|24
1714734600000|2024-05-03 11:10:00|32276.5|32234.5|32290|32255|32290.5|32255.5|32276.5|32234.5|25
1714734900000|2024-05-03 11:15:00|32290.5|32255.5|32285|32265|32290.5|32265.5|32285|32254.5|11
1714735200000|2024-05-03 11:20:00|32284.5|32264.5|32295|32275|32302|32275|32283.5|32256|20
1714735500000|2024-05-03 11:25:00|32300|32265|32294|32259|32300|32271.5|32281|32242|27
1714735800000|2024-05-03 11:30:00|32293.5|32258.5|32301.5|32281.5|32302.5|32282|32287.5|32252.5|26
1714736100000|2024-05-03 11:35:00|32302|32282|32318|32283|32318.5|32283.5|32301|32274|25
1714736400000|2024-05-03 11:40:00|32318.5|32283.5|32310.5|32275.5|32318.5|32283.5|32302|32266|25
1714736700000|2024-05-03 11:45:00|32311|32276|32310|32275|32311|32276|32301.5|32266.5|22
1714737000000|2024-05-03 11:50:00|32310.5|32275.5|32310|32275|32310.5|32275.5|32309.5|32274.5|8
1714737300000|2024-05-03 11:55:00|32311|32276|32312.5|32277.5|32312.5|32277.5|32310.5|32275.5|13
1714737600000|2024-05-03 12:00:00|32311.5|32276.5|32300|32280|32312|32281.5|32300|32266|29
1714737900000|2024-05-03 12:05:00|32301|32281|32304|32284|32313|32292|32300.5|32275|52
1714738200000|2024-05-03 12:10:00|32305|32285|32305|32285|32305|32285|32304|32284|10
1714738500000|2024-05-03 12:15:00|32305.5|32285.5|32316|32281|32317.5|32288.5|32304.5|32277|20
1714738800000|2024-05-03 12:20:00|32315.5|32280.5|32312.5|32277.5|32317.5|32282.5|32312.5|32277.5|25
1714739100000|2024-05-03 12:25:00|32308.5|32288.5|32319.5|32277.5|32325.5|32289.5|32308.5|32271|40
1714739400000|2024-05-03 12:30:00|32313.5|32271.5|32097|32055|32313.5|32271.5|32096|32054|217
1714739700000|2024-05-03 12:35:00|32096.5|32054.5|32073.5|32031.5|32096.5|32054.5|32058|32016|142
1714740000000|2024-05-03 12:40:00|32075|32033|32090|32048|32090.5|32048.5|32056|32014|83
1714740300000|2024-05-03 12:45:00|32090.5|32048.5|32146.5|32104.5|32147|32105|32089|32048|104
1714740600000|2024-05-03 12:50:00|32146|32104|32144|32102|32163.5|32121.5|32141.5|32099.5|76
1714740900000|2024-05-03 12:55:00|32144.5|32102.5|32127.5|32085.5|32149.5|32107.5|32115|32073|92
1714741200000|2024-05-03 13:00:00|32128.5|32086.5|32113.5|32071.5|32141.5|32099.5|32109|32067|64
1714741500000|2024-05-03 13:05:00|32114|32072|32151|32109|32151.5|32109.5|32114|32072|97
1714741800000|2024-05-03 13:10:00|32151.5|32109.5|32139.5|32097.5|32166|32125|32135.5|32093.5|75
1714742100000|2024-05-03 13:15:00|32139|32097|32135.5|32093.5|32139.5|32097.5|32135.5|32093.5|18
1714742400000|2024-05-03 13:20:00|32135|32093|32148|32110|32148|32112|32127.5|32089|44
1714742700000|2024-05-03 13:25:00|32131|32089|32130|32090|32144|32109|32127|32085|58
1714743000000|2024-05-03 13:30:00|32129.5|32087.5|32168.5|32126.5|32176|32134|32123|32086|100
1714743300000|2024-05-03 13:35:00|32174.5|32132.5|32182|32140|32184.5|32144|32169|32127|71
1714743600000|2024-05-03 13:40:00|32181.5|32139.5|32170.5|32128.5|32195|32160|32159.5|32117.5|91
1714743900000|2024-05-03 13:45:00|32171|32129|32175|32134|32194.5|32159.5|32170|32128|77
1714744200000|2024-05-03 13:50:00|32173|32135|32177|32142|32180|32145|32171|32132|66
1714744500000|2024-05-03 13:55:00|32176.5|32141.5|32167.5|32125.5|32178.5|32143.5|32162|32124|54
1714744800000|2024-05-03 14:00:00|32167|32125|32190.5|32148.5|32190.5|32148.5|32144.5|32102.5|78
1714745100000|2024-05-03 14:05:00|32190|32148|32188.5|32146.5|32190.5|32148.5|32173.5|32131.5|71
1714745400000|2024-05-03 14:10:00|32188|32146|32195.5|32153.5|32224.5|32183|32188|32146|51
1714745700000|2024-05-03 14:15:00|32196|32154|32228.5|32186.5|32235|32197|32195.5|32153.5|74
1714746000000|2024-05-03 14:20:00|32229|32187|32227.5|32185.5|32244.5|32202.5|32224|32182|80
1714746300000|2024-05-03 14:25:00|32234|32192|32240|32203|32246|32206|32234|32192|36
1714746600000|2024-05-03 14:30:00|32241|32202|32241|32199|32255|32213|32206.5|32164.5|93
1714746900000|2024-05-03 14:35:00|32240.5|32198.5|32240.5|32198.5|32246|32204|32229.5|32187.5|54
1714747200000|2024-05-03 14:40:00|32241|32199|32329.5|32287.5|32331|32289|32241|32199|54
1714747500000|2024-05-03 14:45:00|32329|32287|32259|32224|32335.5|32293.5|32259|32223|88
1714747800000|2024-05-03 14:50:00|32235|32193|32254|32213|32258.5|32216.5|32231.5|32193|62
1714748100000|2024-05-03 14:55:00|32253|32214|32241|32199|32254|32214|32233.5|32198|54
1714748400000|2024-05-03 15:00:00|32240.5|32198.5|32249.5|32207.5|32250|32208|32240.5|32198.5|30
1714748700000|2024-05-03 15:05:00|32250|32208|32264|32222|32328|32286|32249|32207|73
1714749000000|2024-05-03 15:10:00|32263.5|32221.5|32247.5|32212.5|32264|32222|32247|32212|20
1714749300000|2024-05-03 15:15:00|32248|32213|32249|32207|32250.5|32215.5|32243.5|32206.5|28
1714749600000|2024-05-03 15:20:00|32249.5|32207.5|32231.5|32196.5|32250|32209|32227|32188|34
1714749900000|2024-05-03 15:25:00|32232|32197|32235|32198|32236|32199.5|32231|32196|29
1714750200000|2024-05-03 15:30:00|32234|32199|32232|32197|32235|32199.5|32231.5|32196.5|64
1714750500000|2024-05-03 15:35:00|32231.5|32196.5|32235|32193|32235.5|32197|32231|32192.5|94
1714750800000|2024-05-03 15:40:00|32234.5|32192.5|32235|32193|32235.5|32193.5|32234.5|32192.5|18
1714751100000|2024-05-03 15:45:00|32234.5|32192.5|32243.5|32201.5|32244|32202|32234.5|32192.5|25
1714751400000|2024-05-03 15:50:00|32244|32202|32239|32203|32244|32203|32238|32199.5|69
1714751700000|2024-05-03 15:55:00|32243.5|32201.5|32278.5|32236.5|32279|32237|32243.5|32201.5|26
1714752000000|2024-05-03 16:00:00|32279|32237|32264.5|32222.5|32279|32237|32257|32215|28
1714752300000|2024-05-03 16:05:00|32268|32226|32271|32229|32271.5|32229.5|32265|32223|18
1714752600000|2024-05-03 16:10:00|32271.5|32229.5|32265|32225|32271.5|32229.5|32265|32225|24
1714752900000|2024-05-03 16:15:00|32264|32226|32255|32220|32264|32226|32255|32220|20
1714753200000|2024-05-03 16:20:00|32255.5|32220.5|32264|32229|32274.5|32232.5|32251.5|32216.5|18
1714753500000|2024-05-03 16:25:00|32261|32226|32251.5|32216.5|32261|32226|32251.5|32216.5|23
1714753800000|2024-05-03 16:30:00|32252|32217|32258|32217|32259|32217|32248|32213|62
1714754100000|2024-05-03 16:35:00|32257|32218|32258|32217|32259|32218|32257|32216|20
1714754400000|2024-05-03 16:40:00|32257|32218|32256|32218|32258|32218|32250|32215|21
1714754700000|2024-05-03 16:45:00|32251|32217|32264.5|32222.5|32265|32223|32251|32216|22
1714755000000|2024-05-03 16:50:00|32258.5|32216.5|32258.5|32216.5|32258.5|32216.5|32258.5|32216.5|1
1714755300000|2024-05-03 16:55:00|32259|32217|32259|32217|32259|32217|32259|32217|1
1714755600000|2024-05-03 17:00:00|32255|32216|32263|32221|32263|32221|32250|32214|10
1714755900000|2024-05-03 17:05:00|32262|32224|32280|32238|32282.5|32240.5|32262|32224|17
1714756200000|2024-05-03 17:10:00|32279.5|32237.5|32280|32238|32280.5|32238.5|32279.5|32237.5|49
1714756500000|2024-05-03 17:15:00|32279.5|32237.5|32248.5|32213.5|32279.5|32237.5|32247.5|32212.5|28
1714756800000|2024-05-03 17:20:00|32253|32218|32260|32225|32260.5|32225.5|32253|32218|6
1714757400000|2024-05-03 17:30:00|32260.5|32225.5|32251.5|32216.5|32260.5|32225.5|32251.5|32216.5|13
1714757700000|2024-05-03 17:35:00|32246|32211|32244.5|32224.5|32252|32224.5|32244.5|32211|6
1714758000000|2024-05-03 17:40:00|32244|32224|32244|32224|32244.5|32224.5|32244|32224|3
1714758300000|2024-05-03 17:45:00|32244.5|32224.5|32235|32200|32246.5|32224.5|32233.5|32198.5|50
1714758600000|2024-05-03 17:50:00|32235.5|32200.5|32236.5|32201.5|32236.5|32201.5|32234.5|32199.5|26
1714758900000|2024-05-03 17:55:00|32236|32201|32236|32201|32236|32201|32235.5|32200.5|3
1714759200000|2024-05-03 18:00:00|32235.5|32200.5|32240|32205|32240.5|32205.5|32235.5|32200.5|8
1714759500000|2024-05-03 18:05:00|32240.5|32205.5|32240|32205|32240.5|32205.5|32240|32205|2
1714760100000|2024-05-03 18:15:00|32236|32201|32235.5|32200.5|32236|32201|32235.5|32200.5|10
1714760400000|2024-05-03 18:20:00|32236|32201|32232|32192|32236|32201|32230|32192|18
1714760700000|2024-05-03 18:25:00|32240|32205|32240.5|32205.5|32240.5|32205.5|32240|32205|4
1714761300000|2024-05-03 18:35:00|32245|32210|32240.5|32205.5|32245|32210|32240.5|32205.5|2
1714761600000|2024-05-03 18:40:00|32241|32206|32240.5|32205.5|32241|32206|32240|32205|4
1714761900000|2024-05-03 18:45:00|32240|32205|32245|32210|32245.5|32210.5|32240|32205|6
1714762200000|2024-05-03 18:50:00|32245.5|32210.5|32245|32210|32245.5|32210.5|32245|32210|4
1714762500000|2024-05-03 18:55:00|32245.5|32210.5|32246|32210|32246|32210.5|32245|32210|3
1714762800000|2024-05-03 19:00:00|32247|32209|32249|32207|32249|32209|32247|32207|6
1714763100000|2024-05-03 19:05:00|32248.5|32206.5|32248.5|32206.5|32249|32207|32248.5|32206.5|7
1714763400000|2024-05-03 19:10:00|32249|32207|32248.5|32206.5|32249|32207|32248.5|32206.5|10
1714763700000|2024-05-03 19:15:00|32249.5|32207.5|32248.5|32206.5|32249.5|32207.5|32248.5|32206.5|2
1714764600000|2024-05-03 19:30:00|32262|32220|32252.5|32217.5|32262|32221|32252.5|32217|25
1714764900000|2024-05-03 19:35:00|32253|32218|32253|32218|32253|32218|32253|32218|1
1714765800000|2024-05-03 19:50:00|32252.5|32217.5|32252.5|32217.5|32252.5|32217.5|32252|32217|3
1714766100000|2024-05-03 19:55:00|32252|32217|32262|32227|32262|32227|32252|32214|10
1714957200000|2024-05-06 01:00:00|32251.5|32209.5|32213.5|32178.5|32251.5|32209.5|32210|32171.5|43
1714957500000|2024-05-06 01:05:00|32212.5|32177.5|32223.5|32203.5|32232.5|32203.5|32200|32165|52
1714957800000|2024-05-06 01:10:00|32224|32204|32250|32213|32258|32224|32224|32195.5|68
1714958100000|2024-05-06 01:15:00|32249|32214|32273.5|32238.5|32279.5|32255|32225|32194|83
1714958400000|2024-05-06 01:20:00|32273|32238|32265|32245|32273.5|32249|32264|32238|31
1714958700000|2024-05-06 01:25:00|32266.5|32246.5|32270|32250|32270|32250|32264.5|32244.5|13
1714959000000|2024-05-06 01:30:00|32269.5|32249.5|32276.5|32256.5|32309|32271|32269.5|32247.5|65
1714959300000|2024-05-06 01:35:00|32277|32257|32265|32245|32277|32257|32261|32226|47
1714959600000|2024-05-06 01:40:00|32266|32246|32257.5|32237.5|32269.5|32248|32251.5|32227.5|32
1714959900000|2024-05-06 01:45:00|32256.5|32236.5|32259|32239|32277|32239|32242.5|32210|66
1714960200000|2024-05-06 01:50:00|32258.5|32238.5|32245|32225|32262.5|32238.5|32245|32220|23
1714960500000|2024-05-06 01:55:00|32244.5|32224.5|32219|32199|32244.5|32224.5|32210|32168|71
1714960800000|2024-05-06 02:00:00|32218.5|32198.5|32246|32226|32251|32226|32195.5|32166.5|84
1714961100000|2024-05-06 02:05:00|32244|32224|32240.5|32220.5|32247.5|32227.5|32229|32208|68
1714961400000|2024-05-06 02:10:00|32237.5|32217.5|32246.5|32226.5|32253|32229|32237.5|32210.5|60
1714961700000|2024-05-06 02:15:00|32247|32227|32255|32235|32258.5|32238.5|32245.5|32225.5|24
1714962000000|2024-05-06 02:20:00|32255.5|32235.5|32276|32256|32286|32256|32255|32235|50
1714962300000|2024-05-06 02:25:00|32275.5|32255.5|32282|32262|32299.5|32264.5|32272.5|32252.5|30
1714962600000|2024-05-06 02:30:00|32281.5|32261.5|32288.5|32253.5|32289|32261.5|32279|32246|25
1714962900000|2024-05-06 02:35:00|32289|32254|32306.5|32271.5|32308|32283.5|32289|32254|44
1714963200000|2024-05-06 02:40:00|32307|32272|32299.5|32279.5|32307|32279.5|32299|32270.5|11
1714963500000|2024-05-06 02:45:00|32298.5|32278.5|32288.5|32268.5|32315|32280|32288.5|32263|26
1714963800000|2024-05-06 02:50:00|32290|32270|32290|32270|32300|32280|32285|32260|43
1714964100000|2024-05-06 02:55:00|32295|32260|32290|32270|32297|32272.5|32288|32260|24
1714964400000|2024-05-06 03:00:00|32287|32267|32291.5|32271.5|32292|32272|32283|32263|25
1714964700000|2024-05-06 03:05:00|32294|32259|32284|32264|32294|32272|32282.5|32256|32
1714965000000|2024-05-06 03:10:00|32284.5|32264.5|32301|32281|32301|32281|32284.5|32264|26
1714965300000|2024-05-06 03:15:00|32300|32280|32322.5|32287.5|32326|32295.5|32299.5|32279.5|36
1714965600000|2024-05-06 03:20:00|32323|32288|32322.5|32287.5|32324|32289|32320.5|32285.5|27
1714965900000|2024-05-06 03:25:00|32316|32296|32317.5|32297.5|32318|32298|32316|32296|10
1714966200000|2024-05-06 03:30:00|32320|32285|32300.5|32280.5|32320|32291.5|32299|32273.5|24
1714966500000|2024-05-06 03:35:00|32301|32281|32293|32273|32303|32283|32293|32273|29
1714966800000|2024-05-06 03:40:00|32293.5|32273.5|32294.5|32274.5|32302.5|32274.5|32293|32267.5|12
1714967100000|2024-05-06 03:45:00|32294|32274|32294|32274|32297.5|32277.5|32293.5|32273.5|13
1714967400000|2024-05-06 03:50:00|32294.5|32274.5|32297|32277|32297|32277|32289.5|32269.5|28
1714967700000|2024-05-06 03:55:00|32296.5|32276.5|32301.5|32281.5|32302|32282|32291.5|32271.5|21
1714968000000|2024-05-06 04:00:00|32305|32285|32301|32281|32305|32285|32300.5|32280.5|6
1714968300000|2024-05-06 04:05:00|32300.5|32280.5|32300|32280|32301|32281|32299.5|32279.5|8
1714968600000|2024-05-06 04:10:00|32299.5|32279.5|32300|32280|32301|32281|32299.5|32279.5|4
1714968900000|2024-05-06 04:15:00|32299.5|32279.5|32295.5|32275.5|32300.5|32280.5|32295.5|32275.5|11
1714969200000|2024-05-06 04:20:00|32296|32276|32297.5|32277.5|32297.5|32277.5|32296|32276|6
1714969500000|2024-05-06 04:25:00|32298|32278|32298.5|32278.5|32299|32279|32298|32278|8
1714969800000|2024-05-06 04:30:00|32299|32279|32296.5|32276.5|32299|32279|32296.5|32276.5|7
1714970100000|2024-05-06 04:35:00|32296|32276|32296.5|32276.5|32298.5|32278.5|32296|32276|9
1714970400000|2024-05-06 04:40:00|32297|32277|32296.5|32276.5|32297.5|32277.5|32296.5|32276.5|4
1714970700000|2024-05-06 04:45:00|32295.5|32275.5|32302|32282|32304.5|32284.5|32295.5|32275.5|10
1714971000000|2024-05-06 04:50:00|32301.5|32281.5|32300|32280|32301.5|32281.5|32299.5|32279.5|6
1714971300000|2024-05-06 04:55:00|32300.5|32280.5|32300|32280|32302.5|32282.5|32300|32280|7
1714971600000|2024-05-06 05:00:00|32302.5|32282.5|32300|32280|32302.5|32282.5|32300|32280|5
1714971900000|2024-05-06 05:05:00|32300.5|32280.5|32301|32281|32301|32281|32300|32280|6
1714972200000|2024-05-06 05:10:00|32300.5|32280.5|32300|32280|32300.5|32280.5|32300|32280|2
1714972500000|2024-05-06 05:15:00|32297|32277|32290|32270|32297|32277|32290|32270|4
1714972800000|2024-05-06 05:20:00|32290.5|32270.5|32291.5|32271.5|32293.5|32273.5|32287.5|32267.5|12
1714973100000|2024-05-06 05:25:00|32291|32271|32299|32279|32300|32280|32291|32271|15
1714973400000|2024-05-06 05:30:00|32300|32280|32296|32276|32300|32280|32295.5|32275.5|9
1714973700000|2024-05-06 05:35:00|32295.5|32275.5|32306.5|32286.5|32313|32293|32295.5|32275.5|24
1714974000000|2024-05-06 05:40:00|32307|32287|32307|32287|32307|32287|32307|32287|1
1714974300000|2024-05-06 05:45:00|32306.5|32286.5|32314|32279|32314.5|32289.5|32306.5|32278.5|8
1714974600000|2024-05-06 05:50:00|32314.5|32279.5|32314|32279|32314.5|32279.5|32314|32279|2
1714974900000|2024-05-06 05:55:00|32314.5|32279.5|32314|32279|32314.5|32279.5|32314|32279|4
1714975200000|2024-05-06 06:00:00|32314.5|32279.5|32311|32276|32315|32286|32305|32276|8
1714975500000|2024-05-06 06:05:00|32312|32277|32304.5|32284.5|32312|32285.5|32303|32277|26
1714975800000|2024-05-06 06:10:00|32303|32283|32300|32280|32304.5|32284.5|32297.5|32277.5|34
1714976100000|2024-05-06 06:15:00|32299.5|32279.5|32303|32283|32304.5|32284.5|32297.5|32277.5|41
1714976400000|2024-05-06 06:20:00|32301|32281|32290|32270|32301|32281|32289.5|32269.5|44
1714976700000|2024-05-06 06:25:00|32290.5|32270.5|32297.5|32277.5|32298|32278|32289.5|32269.5|26
1714977000000|2024-05-06 06:30:00|32296.5|32276.5|32297.5|32277.5|32302.5|32282.5|32293.5|32273.5|34
1714977300000|2024-05-06 06:35:00|32300|32280|32300|32280|32300.5|32280.5|32292.5|32272.5|24
1714977600000|2024-05-06 06:40:00|32299.5|32279.5|32301.5|32281.5|32301.5|32281.5|32297|32277|12
1714977900000|2024-05-06 06:45:00|32305|32285|32309|32289|32309|32289|32300.5|32280.5|29
1714978200000|2024-05-06 06:50:00|32308|32288|32316|32296|32327|32306|32308|32288|31
1714978500000|2024-05-06 06:55:00|32317.5|32297.5|32320|32300|32322.5|32302.5|32316.5|32296.5|20
1714978800000|2024-05-06 07:00:00|32319.5|32299.5|32319|32299|32320.5|32300.5|32316|32296|26
1714979100000|2024-05-06 07:05:00|32318.5|32298.5|32319|32299|32320|32300|32315.5|32295.5|27
1714979400000|2024-05-06 07:10:00|32316|32296|32320|32300|32320.5|32300.5|32315.5|32295.5|15
1714979700000|2024-05-06 07:15:00|32321|32301|32320|32300|32321|32301|32316.5|32296.5|16
1714980000000|2024-05-06 07:20:00|32319.5|32299.5|32320|32300|32320.5|32300.5|32318.5|32298.5|9
1714980300000|2024-05-06 07:25:00|32321|32301|32323.5|32303.5|32324.5|32304.5|32320.5|32300.5|15
1714980600000|2024-05-06 07:30:00|32322.5|32302.5|32320|32300|32322.5|32302.5|32319.5|32299.5|16
1714980900000|2024-05-06 07:35:00|32320.5|32300.5|32328.5|32308.5|32328.5|32308.5|32317|32293|25
1714981200000|2024-05-06 07:40:00|32328|32308|32336|32316|32348|32321|32328|32308|15
1714981500000|2024-05-06 07:45:00|32340|32320|32337.5|32317.5|32352|32324|32336|32314.5|37
1714981800000|2024-05-06 07:50:00|32334.5|32314.5|32336|32316|32337.5|32316.5|32333|32302.5|16
1714982100000|2024-05-06 07:55:00|32335.5|32315.5|32334.5|32314.5|32338|32318|32333|32313|25
1714982400000|2024-05-06 08:00:00|32334|32314|32335|32315|32337|32317|32334|32314|9
1714982700000|2024-05-06 08:05:00|32337|32317|32338.5|32318.5|32340|32320|32337|32317|14
1714983000000|2024-05-06 08:10:00|32337.5|32317.5|32325|32305|32337.5|32317.5|32324|32304|19
1714983300000|2024-05-06 08:15:00|32325.5|32305.5|32322.5|32302.5|32325.5|32305.5|32320|32300|27
1714983600000|2024-05-06 08:20:00|32323|32303|32320|32300|32323.5|32303.5|32320|32300|12
1714983900000|2024-05-06 08:25:00|32319.5|32299.5|32314|32294|32320|32300|32314|32294|33
1714984200000|2024-05-06 08:30:00|32313.5|32293.5|32310.5|32275.5|32315|32293.5|32303|32275.5|35
1714984500000|2024-05-06 08:35:00|32311|32276|32308.5|32273.5|32315|32283.5|32301.5|32273|31
1714984800000|2024-05-06 08:40:00|32308|32273|32308.5|32273.5|32312.5|32277.5|32308|32273|22
1714985100000|2024-05-06 08:45:00|32308|32273|32294|32274|32308.5|32275|32293.5|32272.5|11
1714985400000|2024-05-06 08:50:00|32292|32272|32290|32270|32301|32273|32290|32263|15
1714985700000|2024-05-06 08:55:00|32289.5|32269.5|32293.5|32251.5|32293.5|32269.5|32276|32234|14
1714986000000|2024-05-06 09:00:00|32295.5|32253.5|32284.5|32264.5|32311|32269|32281|32250.5|38
1714986300000|2024-05-06 09:05:00|32284|32264|32285|32265|32285|32265|32284|32264|3
1714986600000|2024-05-06 09:10:00|32286|32266|32283|32263|32286|32266|32283|32263|4
1714986900000|2024-05-06 09:15:00|32283.5|32263.5|32280.5|32260.5|32283.5|32263.5|32279|32259|18
1714987200000|2024-05-06 09:20:00|32280|32260|32276.5|32256.5|32281|32261|32276.5|32256.5|14
1714987500000|2024-05-06 09:25:00|32277|32257|32278.5|32258.5|32279.5|32259.5|32276.5|32256.5|5
1714987800000|2024-05-06 09:30:00|32277.5|32257.5|32277.5|32257.5|32278|32258|32277.5|32257.5|3
1714988400000|2024-05-06 09:40:00|32276.5|32256.5|32277.5|32257.5|32278|32258|32276.5|32256.5|6
1714988700000|2024-05-06 09:45:00|32277|32257|32277.5|32257.5|32277.5|32257.5|32277|32257|2
1714989000000|2024-05-06 09:50:00|32277|32257|32277.5|32257.5|32278.5|32258.5|32277|32257|16
1714989300000|2024-05-06 09:55:00|32278|32258|32277.5|32257.5|32278|32258|32277|32257|22
1714989600000|2024-05-06 10:00:00|32281.5|32261.5|32281.5|32261.5|32282|32262|32281.5|32261.5|7
1714989900000|2024-05-06 10:05:00|32282|32262|32281.5|32261.5|32282|32262|32281.5|32261.5|2
1714990200000|2024-05-06 10:10:00|32281|32261|32279|32259|32289.5|32262.5|32279|32251.5|27
1714990500000|2024-05-06 10:15:00|32279.5|32259.5|32290|32255|32290|32263.5|32279|32253.5|28
1714990800000|2024-05-06 10:20:00|32289.5|32254.5|32290|32255|32291|32256|32287.5|32252.5|21
1714991100000|2024-05-06 10:25:00|32292.5|32257.5|32288|32253|32292.5|32257.5|32287|32252|19
1714991400000|2024-05-06 10:30:00|32287.5|32252.5|32277.5|32257.5|32287.5|32258|32276.5|32251.5|11
1714991700000|2024-05-06 10:35:00|32277|32257|32285|32250|32285.5|32257.5|32277|32249.5|10
1714992000000|2024-05-06 10:40:00|32284.5|32249.5|32285|32250|32285.5|32250.5|32284.5|32249.5|10
1714992300000|2024-05-06 10:45:00|32285.5|32250.5|32284.5|32249.5|32285.5|32250.5|32281|32246|20
1714992600000|2024-05-06 10:50:00|32284|32249|32286.5|32251.5|32287|32259.5|32278|32249|26
1714992900000|2024-05-06 10:55:00|32287|32252|32285|32250|32287|32252|32284.5|32249.5|9
1714993200000|2024-05-06 11:00:00|32285.5|32250.5|32285|32250|32287.5|32252.5|32284|32249|28
1714993500000|2024-05-06 11:05:00|32285.5|32250.5|32285|32250|32285.5|32250.5|32284.5|32249.5|4
1714993800000|2024-05-06 11:10:00|32285.5|32250.5|32285|32250|32285.5|32250.5|32285|32250|2
1714994100000|2024-05-06 11:15:00|32284.5|32249.5|32284|32249|32284.5|32249.5|32284|32249|6
1714994400000|2024-05-06 11:20:00|32284.5|32249.5|32284|32249|32284.5|32249.5|32284|32249|6
1714994700000|2024-05-06 11:25:00|32284.5|32249.5|32285|32250|32285|32250|32284|32249|7
1714995000000|2024-05-06 11:30:00|32284|32249|32284|32249|32284.5|32249.5|32284|32249|5
1714995300000|2024-05-06 11:35:00|32284.5|32249.5|32285|32250|32285|32250|32284|32249|3
1714995900000|2024-05-06 11:45:00|32284.5|32249.5|32276.5|32256.5|32284.5|32256.5|32274|32247|12
1714996200000|2024-05-06 11:50:00|32277|32257|32283.5|32248.5|32285|32257|32276.5|32248.5|14
1714996500000|2024-05-06 11:55:00|32283|32248|32283.5|32248.5|32283.5|32248.5|32283|32248|2
1714996800000|2024-05-06 12:00:00|32283|32248|32276.5|32256.5|32284|32257|32275.5|32248|10
1714997100000|2024-05-06 12:05:00|32274|32254|32274.5|32254.5|32274.5|32254.5|32274|32254|6
1714997400000|2024-05-06 12:10:00|32274|32254|32274|32254|32274.5|32254.5|32273.5|32253.5|7
1714997700000|2024-05-06 12:15:00|32274.5|32254.5|32274|32254|32274.5|32254.5|32274|32254|2
1714998000000|2024-05-06 12:20:00|32274.5|32254.5|32265.5|32245.5|32274.5|32254.5|32265.5|32245.5|19
1714998300000|2024-05-06 12:25:00|32266|32246|32262.5|32242.5|32266|32246|32262.5|32242.5|9
1714998600000|2024-05-06 12:30:00|32261.5|32241.5|32281.5|32246.5|32282|32247.5|32261.5|32241.5|15
1714998900000|2024-05-06 12:35:00|32280|32245|32287.5|32252.5|32288|32253|32280|32245|9
1714999200000|2024-05-06 12:40:00|32288.5|32253.5|32287.5|32252.5|32288.5|32253.5|32287|32252|4
1714999500000|2024-05-06 12:45:00|32287|32252|32280|32245|32288|32253|32279|32244|20
1714999800000|2024-05-06 12:50:00|32269|32249|32266.5|32246.5|32280|32249.5|32265|32237.5|18
1715000100000|2024-05-06 12:55:00|32266|32246|32265|32245|32266|32246|32264.5|32244.5|7
1715000400000|2024-05-06 13:00:00|32266|32246|32266.5|32246.5|32269|32249|32266|32246|12
1715000700000|2024-05-06 13:05:00|32267|32247|32271.5|32251.5|32274.5|32254.5|32266.5|32246.5|18
1715001000000|2024-05-06 13:10:00|32272|32252|32275|32255|32288.5|32255|32272|32251.5|12
1715001300000|2024-05-06 13:15:00|32275.5|32255.5|32275|32255|32275.5|32255.5|32274.5|32254.5|6
1715001600000|2024-05-06 13:20:00|32274.5|32254.5|32275|32255|32275.5|32255.5|32274.5|32254.5|12
1715001900000|2024-05-06 13:25:00|32274.5|32254.5|32276|32256|32276|32256|32274.5|32254.5|15
1715002200000|2024-05-06 13:30:00|32294.5|32259.5|32294|32259|32295|32267|32286.5|32259|18
1715002500000|2024-05-06 13:35:00|32294.5|32259.5|32277|32257|32294.5|32259.5|32277|32249|14
1715002800000|2024-05-06 13:40:00|32276.5|32256.5|32276.5|32256.5|32277|32257|32276.5|32256.5|17
1715003100000|2024-05-06 13:45:00|32277|32257|32274.5|32254.5|32282|32257|32274|32246.5|15
1715003400000|2024-05-06 13:50:00|32274|32254|32274|32254|32274.5|32254.5|32274|32254|5
1715003700000|2024-05-06 13:55:00|32274.5|32254.5|32274|32254|32274.5|32254.5|32274|32254|8
1715004000000|2024-05-06 14:00:00|32274.5|32254.5|32274|32254|32282.5|32254.5|32274|32246.5|11
1715004300000|2024-05-06 14:05:00|32274.5|32254.5|32276|32256|32276|32256|32274|32254|9
1715004600000|2024-05-06 14:10:00|32275.5|32255.5|32278|32258|32279|32259|32275.5|32255.5|20
1715004900000|2024-05-06 14:15:00|32278.5|32258.5|32278|32258|32278.5|32258.5|32278|32258|4
1715005200000|2024-05-06 14:20:00|32281|32261|32281|32261|32281|32261|32280.5|32260.5|3
1715005500000|2024-05-06 14:25:00|32280.5|32260.5|32288|32253|32288.5|32261|32280.5|32253|7
1715005800000|2024-05-06 14:30:00|32288.5|32253.5|32281|32261|32288.5|32261|32281|32253|3
1715006100000|2024-05-06 14:35:00|32278.5|32258.5|32280.5|32260.5|32281|32261|32278.5|32258.5|3
1715006400000|2024-05-06 14:40:00|32281|32261|32281|32261|32281|32261|32280.5|32260.5|11
1715006700000|2024-05-06 14:45:00|32280.5|32260.5|32281|32261|32281|32261|32280.5|32260.5|2
1715007000000|2024-05-06 14:50:00|32280.5|32260.5|32280.5|32260.5|32293|32265|32280.5|32257.5|17
1715007300000|2024-05-06 14:55:00|32281|32261|32281|32261|32293|32265|32280.5|32257.5|29
1715007600000|2024-05-06 15:00:00|32291.5|32256.5|32291.5|32256.5|32292|32257|32291|32256|13
1715007900000|2024-05-06 15:05:00|32292|32257|32298.5|32263.5|32298.5|32269.5|32280.5|32257|25
1715008200000|2024-05-06 15:10:00|32298|32263|32281.5|32261.5|32298.5|32263.5|32279.5|32259.5|14
1715008500000|2024-05-06 15:15:00|32281|32261|32281|32261|32281|32261|32277.5|32257.5|10
1715008800000|2024-05-06 15:20:00|32281.5|32261.5|32300.5|32265.5|32300.5|32271.5|32281.5|32261.5|24
1715009100000|2024-05-06 15:25:00|32299.5|32264.5|32301|32266|32301|32266|32299.5|32264.5|2
1715009400000|2024-05-06 15:30:00|32301.5|32266.5|32306|32271|32306.5|32271.5|32301|32266|6
1715009700000|2024-05-06 15:35:00|32290|32270|32303|32268|32303.5|32270|32287.5|32262.5|14
1715010000000|2024-05-06 15:40:00|32303.5|32268.5|32287.5|32267.5|32303.5|32268.5|32287|32267|24
1715010300000|2024-05-06 15:45:00|32287|32267|32293.5|32273.5|32293.5|32273.5|32287|32257.5|12
1715010600000|2024-05-06 15:50:00|32293|32273|32293.5|32273.5|32293.5|32273.5|32293|32273|2
1715010900000|2024-05-06 15:55:00|32293|32273|32303.5|32268.5|32303.5|32276|32293|32268|11
1715011200000|2024-05-06 16:00:00|32303|32268|32311|32276|32311|32276|32303|32268|14
1715011500000|2024-05-06 16:05:00|32310|32275|32300.5|32265.5|32311.5|32276.5|32296|32261|14
1715011800000|2024-05-06 16:10:00|32301|32266|32300.5|32265.5|32301|32266|32300.5|32265.5|2
1715012100000|2024-05-06 16:15:00|32300|32280|32300|32280|32300.5|32280.5|32299.5|32279.5|5
1715012400000|2024-05-06 16:20:00|32299.5|32279.5|32300|32280|32300.5|32280.5|32299.5|32279.5|4
1715012700000|2024-05-06 16:25:00|32301|32281|32303|32283|32303.5|32283.5|32301|32281|5
1715013000000|2024-05-06 16:30:00|32303.5|32283.5|32300|32280|32309|32283.5|32299.5|32272.5|22
1715013300000|2024-05-06 16:35:00|32301|32281|32312.5|32277.5|32324.5|32289.5|32301|32276.5|39
1715013600000|2024-05-06 16:40:00|32313|32278|32291|32271|32313|32278|32291|32263|20
1715013900000|2024-05-06 16:45:00|32290.5|32270.5|32293.5|32273.5|32293.5|32273.5|32290.5|32270.5|6
1715014200000|2024-05-06 16:50:00|32305.5|32270.5|32295.5|32275.5|32309|32275.5|32295.5|32270.5|14
1715014500000|2024-05-06 16:55:00|32296|32276|32297.5|32262.5|32301|32276|32296|32262.5|6
1715014800000|2024-05-06 17:00:00|32306|32271|32302|32267|32306|32271|32301.5|32266.5|12
1715015100000|2024-05-06 17:05:00|32301.5|32266.5|32301.5|32266.5|32302|32267|32301.5|32266.5|5
1715015400000|2024-05-06 17:10:00|32302|32267|32289|32269|32302|32269.5|32289|32261.5|14
1715015700000|2024-05-06 17:15:00|32289.5|32269.5|32292.5|32272.5|32297|32272.5|32289.5|32261.5|5
1715016000000|2024-05-06 17:20:00|32293|32273|32294|32274|32300|32280|32292|32272|15
1715016300000|2024-05-06 17:25:00|32294.5|32274.5|32294|32274|32294.5|32274.5|32294|32274|8
1715017200000|2024-05-06 17:40:00|32298.5|32263.5|32298.5|32263.5|32299|32264|32298|32263|17
1715017500000|2024-05-06 17:45:00|32298|32263|32301.5|32266.5|32302|32267|32298|32263|9
1715017800000|2024-05-06 17:50:00|32302|32267|32301.5|32266.5|32302|32267|32301.5|32266.5|4
1715018100000|2024-05-06 17:55:00|32299.5|32264.5|32299.5|32264.5|32299.5|32264.5|32298|32263|9
1715018400000|2024-05-06 18:00:00|32301.5|32266.5|32296|32261|32301.5|32266.5|32295.5|32260.5|3
1715018700000|2024-05-06 18:05:00|32295.5|32260.5|32296|32261|32296|32261|32295.5|32260.5|6
1715019000000|2024-05-06 18:10:00|32295.5|32260.5|32303.5|32268.5|32304|32269|32295.5|32260.5|20
1715019300000|2024-05-06 18:15:00|32303|32268|32302|32267|32304|32269|32301.5|32266.5|24
1715019600000|2024-05-06 18:20:00|32303|32268|32301.5|32266.5|32304.5|32269.5|32301.5|32266.5|5
1715019900000|2024-05-06 18:25:00|32302|32267|32301.5|32266.5|32302|32267|32301.5|32266.5|2
1715020500000|2024-05-06 18:35:00|32302|32267|32303|32268|32303|32268|32302|32267|2
1715020800000|2024-05-06 18:40:00|32303.5|32268.5|32303.5|32268.5|32303.5|32268.5|32303|32268|5
1715021100000|2024-05-06 18:45:00|32304|32269|32316|32281|32318.5|32283.5|32304|32269|23
1715021400000|2024-05-06 18:50:00|32316.5|32281.5|32310|32275|32325.5|32290.5|32310|32275|46
1715021700000|2024-05-06 18:55:00|32309.5|32274.5|32312|32277|32312|32277|32309.5|32274.5|14
1715022000000|2024-05-06 19:00:00|32310|32275|32310|32275|32310|32275|32308|32273|6
1715022300000|2024-05-06 19:05:00|32306|32271|32306|32271|32306|32271|32305.5|32270.5|7
1715022600000|2024-05-06 19:10:00|32305.5|32270.5|32302.5|32282.5|32306|32283|32300|32270.5|9
1715022900000|2024-05-06 19:15:00|32310|32275|32311.5|32276.5|32311.5|32276.5|32310|32275|5
1715023500000|2024-05-06 19:25:00|32313.5|32278.5|32313|32278|32313.5|32278.5|32312.5|32277.5|4
1715023800000|2024-05-06 19:30:00|32315|32280|32322|32287|32322|32287|32315|32280|11
1715024100000|2024-05-06 19:35:00|32321.5|32286.5|32318|32283|32326|32291|32318|32283|5
1715024400000|2024-05-06 19:40:00|32315|32280|32315|32280|32315|32280|32314.5|32279.5|3
1715024700000|2024-05-06 19:45:00|32318.5|32283.5|32318.5|32283.5|32318.5|32283.5|32318|32283|5
1715025000000|2024-05-06 19:50:00|32315|32280|32315|32280|32315|32280|32314.5|32279.5|3
1715043600000|2024-05-07 01:00:00|32301.5|32259.5|32293.5|32273.5|32301.5|32273.5|32291.5|32259.5|17
1715043900000|2024-05-07 01:05:00|32293|32273|32311.5|32276.5|32312|32284.5|32293|32273|16
1715044200000|2024-05-07 01:10:00|32305.5|32285.5|32325.5|32290.5|32326|32297|32305.5|32285.5|46
1715044500000|2024-05-07 01:15:00|32326|32291|32337.5|32317.5|32348|32321|32325.5|32290.5|62
1715044800000|2024-05-07 01:20:00|32338|32318|32355.5|32335.5|32364.5|32336|32336.5|32310.5|48
1715045100000|2024-05-07 01:25:00|32356|32336|32353.5|32333.5|32365|32337.5|32351.5|32328|34
1715045400000|2024-05-07 01:30:00|32354|32334|32356|32336|32366.5|32346.5|32354|32334|34
1715045700000|2024-05-07 01:35:00|32355.5|32335.5|32351|32331|32355.5|32335.5|32346.5|32319|33
1715046000000|2024-05-07 01:40:00|32344|32324|32346|32311|32352|32332|32339|32310.5|43
1715046300000|2024-05-07 01:45:00|32341.5|32321.5|32345|32325|32346.5|32326.5|32341.5|32321.5|23
1715046600000|2024-05-07 01:50:00|32345.5|32325.5|32342.5|32322.5|32347|32327|32342.5|32322.5|20
1715046900000|2024-05-07 01:55:00|32343.5|32323.5|32340.5|32320.5|32343.5|32323.5|32340.5|32320.5|10
1715047200000|2024-05-07 02:00:00|32341|32321|32335.5|32315.5|32344|32324|32335|32315|12
1715047500000|2024-05-07 02:05:00|32336|32316|32343.5|32323.5|32343.5|32323.5|32335.5|32315.5|10
1715047800000|2024-05-07 02:10:00|32346.5|32326.5|32337.5|32317.5|32346.5|32326.5|32336|32308.5|10
1715048100000|2024-05-07 02:15:00|32344|32324|32337.5|32317.5|32347|32327|32335.5|32315.5|30
1715048400000|2024-05-07 02:20:00|32337|32317|32340|32320|32343|32323|32337|32317|40
1715048700000|2024-05-07 02:25:00|32339.5|32319.5|32342.5|32322.5|32342.5|32322.5|32339|32319|9
1715049000000|2024-05-07 02:30:00|32342|32322|32357.5|32337.5|32358.5|32338.5|32341.5|32321.5|40
1715049300000|2024-05-07 02:35:00|32356.5|32336.5|32358|32338|32358.5|32338.5|32354|32334|22
1715049600000|2024-05-07 02:40:00|32357.5|32337.5|32369|32349|32369.5|32349.5|32357.5|32337.5|29
1715049900000|2024-05-07 02:45:00|32369.5|32349.5|32370|32350|32371.5|32351.5|32369|32349|13
1715050200000|2024-05-07 02:50:00|32371|32351|32372.5|32352.5|32374|32354|32369.5|32349.5|22
1715050500000|2024-05-07 02:55:00|32373|32353|32375|32355|32377.5|32357.5|32371|32351|11
1715050800000|2024-05-07 03:00:00|32374.5|32354.5|32375|32355|32375.5|32355.5|32374.5|32354.5|16
1715051100000|2024-05-07 03:05:00|32375.5|32355.5|32390|32355|32390.5|32356|32374|32350.5|31
1715051400000|2024-05-07 03:10:00|32381|32361|32393.5|32358.5|32401|32372.5|32379|32358|35
1715051700000|2024-05-07 03:15:00|32393|32358|32389|32354|32394.5|32360|32380|32352|28
1715052000000|2024-05-07 03:20:00|32386.5|32351.5|32380|32345|32390.5|32355.5|32380|32345|26
1715052300000|2024-05-07 03:25:00|32379.5|32344.5|32364.5|32344.5|32382.5|32347.5|32363.5|32337|39
1715052600000|2024-05-07 03:30:00|32364|32344|32358|32338|32364.5|32344.5|32355.5|32335.5|26
1715052900000|2024-05-07 03:35:00|32357.5|32337.5|32365.5|32345.5|32366|32346|32357.5|32337.5|22
1715053200000|2024-05-07 03:40:00|32366|32346|32370|32350|32370|32350|32365.5|32345.5|12
1715053500000|2024-05-07 03:45:00|32370.5|32350.5|32368.5|32348.5|32370.5|32350.5|32368.5|32348.5|6
1715053800000|2024-05-07 03:50:00|32368|32348|32376|32356|32376.5|32356.5|32368|32348|17
1715054100000|2024-05-07 03:55:00|32375.5|32355.5|32374|32354|32376|32356|32373.5|32353.5|8
1715054400000|2024-05-07 04:00:00|32374.5|32354.5|32389|32354|32390|32360|32374.5|32351.5|8
1715054700000|2024-05-07 04:05:00|32379|32359|32378|32358|32379.5|32359.5|32377.5|32357.5|7
1715055000000|2024-05-07 04:10:00|32377.5|32357.5|32377.5|32357.5|32377.5|32357.5|32377|32357|3
1715055300000|2024-05-07 04:15:00|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|32379|32359|5
1715055600000|2024-05-07 04:20:00|32379|32359|32379|32359|32379.5|32359.5|32379|32359|5
1715055900000|2024-05-07 04:25:00|32381.5|32361.5|32381.5|32361.5|32382|32362|32381.5|32361.5|9
1715056200000|2024-05-07 04:30:00|32389.5|32354.5|32383|32363|32391|32364|32381.5|32354.5|23
1715056500000|2024-05-07 04:35:00|32383.5|32363.5|32389|32369|32393|32369.5|32383|32357|32
1715056800000|2024-05-07 04:40:00|32389.5|32369.5|32390|32370|32390|32370|32387.5|32367.5|12
1715057100000|2024-05-07 04:45:00|32389.5|32369.5|32390.5|32370.5|32390.5|32370.5|32389.5|32369.5|9
1715057400000|2024-05-07 04:50:00|32391|32371|32390|32370|32391|32371|32389.5|32369.5|14
1715057700000|2024-05-07 04:55:00|32385|32365|32381.5|32361.5|32385|32365|32381.5|32361.5|11
1715058000000|2024-05-07 05:00:00|32382|32362|32382|32362|32391.5|32364.5|32381.5|32356.5|18
1715058300000|2024-05-07 05:05:00|32381.5|32361.5|32376|32356|32384.5|32364.5|32373|32353|19
1715058600000|2024-05-07 05:10:00|32375.5|32355.5|32375.5|32355.5|32376|32356|32375.5|32355.5|3
1715058900000|2024-05-07 05:15:00|32389|32354|32374|32354|32389|32362|32374|32354|10
1715059200000|2024-05-07 05:20:00|32376.5|32356.5|32374.5|32354.5|32378.5|32358.5|32374|32354|20
1715059500000|2024-05-07 05:25:00|32374|32354|32380.5|32360.5|32389|32361|32364.5|32344.5|32
1715059800000|2024-05-07 05:30:00|32381|32361|32379.5|32359.5|32386|32361.5|32375|32350.5|21
1715060100000|2024-05-07 05:35:00|32376|32356|32389.5|32354.5|32389.5|32356|32375.5|32350.5|16
1715060400000|2024-05-07 05:40:00|32389|32354|32375|32355|32391|32362.5|32373.5|32353.5|23
1715060700000|2024-05-07 05:45:00|32379|32359|32375.5|32355.5|32381.5|32361.5|32375|32355|18
1715061000000|2024-05-07 05:50:00|32376|32356|32378|32358|32382|32362|32374|32354|21
1715061300000|2024-05-07 05:55:00|32375|32355|32376.5|32356.5|32381|32361|32374|32354|19
1715061600000|2024-05-07 06:00:00|32378.5|32358.5|32384.5|32364.5|32386|32366|32373|32353|31
1715061900000|2024-05-07 06:05:00|32383.5|32363.5|32383.5|32363.5|32383.5|32363.5|32383|32363|3
1715062200000|2024-05-07 06:10:00|32383|32363|32389|32369|32396.5|32369.5|32379.5|32359.5|18
1715062500000|2024-05-07 06:15:00|32387.5|32367.5|32386.5|32366.5|32389.5|32369.5|32386|32366|30
1715062800000|2024-05-07 06:20:00|32387|32367|32375|32355|32387.5|32367.5|32373.5|32353.5|43
1715063100000|2024-05-07 06:25:00|32377.5|32357.5|32375|32355|32379.5|32359.5|32374.5|32354.5|19
1715063400000|2024-05-07 06:30:00|32375.5|32355.5|32377.5|32357.5|32382.5|32359|32374|32347.5|20
1715063700000|2024-05-07 06:35:00|32378.5|32358.5|32380|32360|32380|32360|32374|32354|14
1715064000000|2024-05-07 06:40:00|32379|32359|32381.5|32361.5|32382|32362|32379|32359|13
1715064300000|2024-05-07 06:45:00|32382|32362|32374|32354|32382|32362|32373.5|32353.5|25
1715064600000|2024-05-07 06:50:00|32374.5|32354.5|32374|32354|32375|32355|32373.5|32353.5|8
1715064900000|2024-05-07 06:55:00|32374.5|32354.5|32365.5|32345.5|32374.5|32354.5|32363|32343|29
1715065200000|2024-05-07 07:00:00|32366|32346|32367.5|32347.5|32371.5|32351.5|32363.5|32343.5|31
1715065500000|2024-05-07 07:05:00|32366|32346|32365|32345|32366|32346|32360.5|32340.5|20
1715065800000|2024-05-07 07:10:00|32365.5|32345.5|32368.5|32348.5|32374.5|32354.5|32364|32344|23
1715066100000|2024-05-07 07:15:00|32368|32348|32360|32340|32368|32348|32360|32340|9
1715066400000|2024-05-07 07:20:00|32357.5|32337.5|32359.5|32339.5|32360|32340|32357.5|32337.5|6
1715066700000|2024-05-07 07:25:00|32359|32339|32362.5|32342.5|32362.5|32342.5|32359|32339|9
1715067000000|2024-05-07 07:30:00|32360|32340|32362.5|32342.5|32362.5|32342.5|32358|32338|13
1715067300000|2024-05-07 07:35:00|32360.5|32340.5|32360.5|32340.5|32361|32341|32360.5|32340.5|7
1715067600000|2024-05-07 07:40:00|32361|32341|32361|32341|32361|32341|32360.5|32340.5|9
1715067900000|2024-05-07 07:45:00|32360.5|32340.5|32357.5|32337.5|32361|32341|32357.5|32337.5|4
1715068200000|2024-05-07 07:50:00|32357|32337|32351.5|32331.5|32357|32337|32351.5|32331.5|17
1715068500000|2024-05-07 07:55:00|32352|32332|32350|32330|32354|32334|32345.5|32310.5|27
1715068800000|2024-05-07 08:00:00|32352.5|32332.5|32351|32331|32352.5|32332.5|32339|32319|21
1715069100000|2024-05-07 08:05:00|32351.5|32331.5|32351.5|32331.5|32352|32332|32351.5|32331.5|5
1715069400000|2024-05-07 08:10:00|32352.5|32332.5|32351|32331|32355|32335|32351|32331|14
1715069700000|2024-05-07 08:15:00|32350.5|32330.5|32352.5|32332.5|32352.5|32332.5|32350.5|32330.5|7
1715070300000|2024-05-07 08:25:00|32353|32333|32349.5|32329.5|32353|32333|32349|32329|16
1715070600000|2024-05-07 08:30:00|32349|32329|32356|32336|32358.5|32338.5|32349|32329|25
1715070900000|2024-05-07 08:35:00|32355.5|32335.5|32352.5|32332.5|32356|32336|32352.5|32332.5|6
1715071200000|2024-05-07 08:40:00|32353|32333|32348.5|32328.5|32353|32333|32348.5|32328.5|10
1715071500000|2024-05-07 08:45:00|32348|32328|32350|32330|32351|32331|32347|32327|12
1715071800000|2024-05-07 08:50:00|32350.5|32330.5|32350|32330|32350.5|32330.5|32349.5|32329.5|12
1715072100000|2024-05-07 08:55:00|32353.5|32333.5|32355.5|32335.5|32355.5|32335.5|32353|32333|24
1715072400000|2024-05-07 09:00:00|32356|32336|32365|32345|32367|32347|32353.5|32333.5|20
1715072700000|2024-05-07 09:05:00|32369|32349|32365|32345|32369|32349|32365|32345|29
1715073000000|2024-05-07 09:10:00|32365.5|32345.5|32379|32344|32379|32351|32365.5|32343|17
1715073300000|2024-05-07 09:15:00|32379.5|32344.5|32368.5|32348.5|32379.5|32350|32368|32342|13
1715073600000|2024-05-07 09:20:00|32367.5|32347.5|32370|32350|32370|32350|32367.5|32347.5|19
1715073900000|2024-05-07 09:25:00|32370.5|32350.5|32382.5|32347.5|32382.5|32355|32369|32341|17
1715074200000|2024-05-07 09:30:00|32381.5|32361.5|32383.5|32363.5|32389.5|32366|32381.5|32354|17
1715074500000|2024-05-07 09:35:00|32383|32363|32383.5|32363.5|32383.5|32363.5|32383|32363|2
1715074800000|2024-05-07 09:40:00|32390.5|32355.5|32387.5|32367.5|32391.5|32367.5|32385|32355.5|5
1715075100000|2024-05-07 09:45:00|32388|32368|32389|32369|32392.5|32372.5|32387.5|32367.5|5
1715075400000|2024-05-07 09:50:00|32389.5|32369.5|32383.5|32363.5|32392|32369.5|32383|32354|11
1715075700000|2024-05-07 09:55:00|32383|32363|32385|32365|32393|32365|32383|32357.5|16
1715076000000|2024-05-07 10:00:00|32385.5|32365.5|32388.5|32368.5|32393|32368.5|32384.5|32357|18
1715076300000|2024-05-07 10:05:00|32387.5|32367.5|32385|32365|32387.5|32367.5|32385|32365|19
1715076600000|2024-05-07 10:10:00|32384.5|32364.5|32385.5|32365.5|32385.5|32365.5|32384.5|32364.5|3
1715076900000|2024-05-07 10:15:00|32386|32366|32384.5|32349.5|32386|32366|32376.5|32349.5|21
1715077200000|2024-05-07 10:20:00|32384|32349|32384|32349|32384.5|32357|32376|32349|18
1715077500000|2024-05-07 10:25:00|32384.5|32349.5|32376|32356|32384.5|32357|32376|32349|16
1715077800000|2024-05-07 10:30:00|32379|32359|32379|32359|32379.5|32359.5|32379|32359|13
1715078100000|2024-05-07 10:35:00|32379.5|32359.5|32379|32359|32379.5|32359.5|32379|32359|4
1715078700000|2024-05-07 10:45:00|32379.5|32359.5|32380|32360|32380|32360|32379.5|32359.5|2
1715079000000|2024-05-07 10:50:00|32379.5|32359.5|32380|32345|32380.5|32359.5|32376|32345|5
1715079300000|2024-05-07 10:55:00|32373|32353|32374|32354|32374|32354|32372|32352|8
1715079600000|2024-05-07 11:00:00|32374.5|32354.5|32374|32354|32374.5|32354.5|32373.5|32353.5|16
1715079900000|2024-05-07 11:05:00|32376.5|32356.5|32376.5|32356.5|32377|32357|32376.5|32356.5|3
1715080200000|2024-05-07 11:10:00|32378.5|32358.5|32378.5|32358.5|32378.5|32358.5|32378.5|32358.5|1
1715080500000|2024-05-07 11:15:00|32378|32358|32373|32353|32378.5|32358.5|32373|32353|19
1715080800000|2024-05-07 11:20:00|32372.5|32352.5|32366|32346|32372.5|32352.5|32365.5|32345.5|8
1715081100000|2024-05-07 11:25:00|32365.5|32345.5|32355|32335|32365.5|32345.5|32353.5|32333.5|28
1715081400000|2024-05-07 11:30:00|32354.5|32334.5|32352.5|32332.5|32355.5|32335.5|32351.5|32331.5|17
1715081700000|2024-05-07 11:35:00|32352|32332|32349|32329|32352|32332|32348|32328|8
1715082000000|2024-05-07 11:40:00|32349.5|32329.5|32349|32329|32351|32331|32349|32329|9
1715082300000|2024-05-07 11:45:00|32349.5|32329.5|32351|32331|32351|32331|32349|32329|4
1715082600000|2024-05-07 11:50:00|32350.5|32330.5|32351|32331|32351.5|32331.5|32350.5|32330.5|9
1715082900000|2024-05-07 11:55:00|32350.5|32330.5|32347.5|32327.5|32350.5|32330.5|32347.5|32327.5|2
1715083200000|2024-05-07 12:00:00|32348|32328|32346.5|32326.5|32348|32328|32346.5|32326.5|3
1715083500000|2024-05-07 12:05:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|4
1715083800000|2024-05-07 12:10:00|32346|32326|32347.5|32327.5|32347.5|32327.5|32346|32326|4
1715084100000|2024-05-07 12:15:00|32349|32329|32350|32330|32351|32331|32349|32329|10
1715084400000|2024-05-07 12:20:00|32350.5|32330.5|32350|32330|32351.5|32331.5|32346.5|32326.5|19
1715084700000|2024-05-07 12:25:00|32349.5|32329.5|32353.5|32333.5|32353.5|32333.5|32349.5|32329.5|12
1715085000000|2024-05-07 12:30:00|32353|32333|32353|32333|32353.5|32333.5|32353|32333|5
1715085300000|2024-05-07 12:35:00|32353.5|32333.5|32344|32324|32354.5|32334.5|32343.5|32323.5|32
1715085600000|2024-05-07 12:40:00|32343|32323|32341.5|32321.5|32344.5|32323|32341.5|32309.5|5
1715085900000|2024-05-07 12:45:00|32340.5|32320.5|32337.5|32317.5|32342.5|32322.5|32337.5|32317.5|9
1715086200000|2024-05-07 12:50:00|32336.5|32316.5|32343.5|32323.5|32343.5|32323.5|32336.5|32316.5|4
1715086500000|2024-05-07 12:55:00|32347.5|32327.5|32350|32330|32350.5|32330.5|32347.5|32327.5|11
1715086800000|2024-05-07 13:00:00|32344|32324|32344|32324|32344.5|32324.5|32344|32324|3
1715087100000|2024-05-07 13:05:00|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|32344|32324|7
1715087400000|2024-05-07 13:10:00|32344|32324|32344.5|32324.5|32344.5|32324.5|32344|32324|6
1715087700000|2024-05-07 13:15:00|32344|32324|32332.5|32297.5|32344|32324|32325.5|32296.5|23
1715088000000|2024-05-07 13:20:00|32330|32295|32330|32310|32330|32310|32327.5|32295|5
1715088300000|2024-05-07 13:25:00|32331.5|32311.5|32331.5|32311.5|32332|32312|32331.5|32311.5|3
1715088600000|2024-05-07 13:30:00|32332|32312|32332.5|32312.5|32332.5|32312.5|32332|32312|2
1715088900000|2024-05-07 13:35:00|32333|32313|32335|32300|32335|32313|32332.5|32300|3
1715089200000|2024-05-07 13:40:00|32335.5|32300.5|32327.5|32307.5|32335.5|32312.5|32321|32293.5|23
1715089500000|2024-05-07 13:45:00|32330|32310|32343|32323|32343.5|32323.5|32329.5|32304|23
1715089800000|2024-05-07 13:50:00|32343.5|32323.5|32341.5|32321.5|32344.5|32324.5|32341.5|32321.5|25
1715090100000|2024-05-07 13:55:00|32340.5|32320.5|32336.5|32316.5|32344.5|32321|32336|32304|21
1715090400000|2024-05-07 14:00:00|32341.5|32306.5|32337.5|32317.5|32345.5|32318|32333.5|32298.5|19
1715090700000|2024-05-07 14:05:00|32338|32318|32335.5|32315.5|32343.5|32320|32335.5|32306.5|18
1715091000000|2024-05-07 14:10:00|32336|32316|32344|32324|32352|32324.5|32335|32315|24
1715091300000|2024-05-07 14:15:00|32344.5|32324.5|32338.5|32318.5|32357|32324.5|32338.5|32316.5|23
1715091600000|2024-05-07 14:20:00|32338|32318|32336.5|32316.5|32338.5|32318.5|32336|32316|7
1715091900000|2024-05-07 14:25:00|32337|32317|32345|32325|32345|32325|32335.5|32315.5|21
1715092200000|2024-05-07 14:30:00|32346|32326|32340|32320|32346|32326|32340|32320|8
1715092500000|2024-05-07 14:35:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32339.5|32319.5|6
1715092800000|2024-05-07 14:40:00|32339.5|32319.5|32340|32320|32340.5|32320.5|32339.5|32319.5|8
1715093400000|2024-05-07 14:50:00|32342.5|32322.5|32336|32316|32342.5|32322.5|32335|32315|10
1715093700000|2024-05-07 14:55:00|32337.5|32317.5|32339.5|32319.5|32339.5|32319.5|32337.5|32317.5|8
1715094000000|2024-05-07 15:00:00|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|32337|32317|7
1715094300000|2024-05-07 15:05:00|32335|32315|32342.5|32307.5|32345|32317.5|32329|32307.5|14
1715094600000|2024-05-07 15:10:00|32320|32300|32322.5|32302.5|32322.5|32302.5|32320|32300|7
1715095200000|2024-05-07 15:20:00|32322|32302|32336|32316|32343.5|32316|32322|32302|8
1715095500000|2024-05-07 15:25:00|32350|32315|32332.5|32312.5|32350|32323|32332.5|32305|13
1715095800000|2024-05-07 15:30:00|32335.5|32315.5|32350|32315|32350.5|32316|32335.5|32315|7
1715096100000|2024-05-07 15:35:00|32349.5|32314.5|32345.5|32325.5|32353|32325.5|32341.5|32313|16
1715096400000|2024-05-07 15:40:00|32342.5|32322.5|32351|32331|32358.5|32331|32342.5|32309|12
1715096700000|2024-05-07 15:45:00|32346.5|32326.5|32346.5|32326.5|32347|32327|32346|32326|11
1715097000000|2024-05-07 15:50:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|2
1715097300000|2024-05-07 15:55:00|32341|32321|32340.5|32320.5|32346.5|32326.5|32340.5|32320.5|20
1715097600000|2024-05-07 16:00:00|32341|32321|32341|32321|32341|32321|32340.5|32320.5|3
1715097900000|2024-05-07 16:05:00|32340.5|32320.5|32341|32321|32341|32321|32340.5|32320.5|8
1715098200000|2024-05-07 16:10:00|32340.5|32320.5|32340.5|32320.5|32341|32321|32340.5|32320.5|3
1715098500000|2024-05-07 16:15:00|32341|32321|32351|32331|32351.5|32331.5|32340|32308.5|6
1715098800000|2024-05-07 16:20:00|32350|32330|32354.5|32334.5|32374.5|32346.5|32348|32328|31
1715099100000|2024-05-07 16:25:00|32354|32334|32354|32334|32357|32337|32351.5|32331.5|44
1715099400000|2024-05-07 16:30:00|32357|32337|32351|32331|32359|32337|32350.5|32324|25
1715099700000|2024-05-07 16:35:00|32349.5|32329.5|32355.5|32335.5|32360|32340|32349.5|32322.5|23
1715100000000|2024-05-07 16:40:00|32363.5|32328.5|32363.5|32328.5|32363.5|32328.5|32359|32324|13
1715100300000|2024-05-07 16:45:00|32368.5|32333.5|32365|32330|32369|32333.5|32359|32324|21
1715100600000|2024-05-07 16:50:00|32358.5|32323.5|32353.5|32333.5|32363.5|32336.5|32353|32323|32
1715101200000|2024-05-07 17:00:00|32352.5|32332.5|32351.5|32331.5|32353|32333|32351.5|32331.5|9
1715101500000|2024-05-07 17:05:00|32353.5|32333.5|32378.5|32343.5|32378.5|32351|32353.5|32333.5|22
1715101800000|2024-05-07 17:10:00|32378|32343|32375.5|32355.5|32380|32356|32372.5|32343|30
1715102100000|2024-05-07 17:15:00|32376|32356|32375.5|32355.5|32376.5|32356.5|32375.5|32355.5|12
1715102400000|2024-05-07 17:20:00|32376|32356|32376|32356|32376|32356|32375.5|32355.5|5
1715102700000|2024-05-07 17:25:00|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|1
1715103000000|2024-05-07 17:30:00|32376|32356|32376|32356|32376|32356|32376|32356|1
1715103300000|2024-05-07 17:35:00|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|32375.5|32355.5|1
1715103600000|2024-05-07 17:40:00|32376|32356|32376|32356|32376|32356|32375.5|32355.5|9
1715103900000|2024-05-07 17:45:00|32375.5|32355.5|32376|32356|32376|32356|32375.5|32355.5|4
1715104200000|2024-05-07 17:50:00|32375.5|32355.5|32380|32360|32387.5|32364|32375.5|32352.5|15
1715104500000|2024-05-07 17:55:00|32387.5|32352.5|32386.5|32351.5|32389.5|32354.5|32386.5|32351.5|13
1715104800000|2024-05-07 18:00:00|32389|32354|32387.5|32352.5|32389|32354|32387.5|32352.5|13
1715105100000|2024-05-07 18:05:00|32387|32352|32392|32357|32392|32357|32387|32352|6
1715105400000|2024-05-07 18:10:00|32392.5|32357.5|32392.5|32357.5|32393|32365|32384.5|32357|11
1715105700000|2024-05-07 18:15:00|32391|32356|32387.5|32352.5|32391|32356|32387|32352|8
1715106000000|2024-05-07 18:20:00|32388|32353|32387.5|32352.5|32388|32353|32387|32352|14
1715106300000|2024-05-07 18:25:00|32388.5|32353.5|32390.5|32355.5|32390.5|32355.5|32387|32352|5
1715106600000|2024-05-07 18:30:00|32391|32356|32387.5|32367.5|32393.5|32367.5|32387|32355.5|11
1715106900000|2024-05-07 18:35:00|32394.5|32359.5|32395|32360|32395|32360|32394.5|32359.5|2
1715107200000|2024-05-07 18:40:00|32395.5|32360.5|32395|32360|32395.5|32360.5|32394.5|32359.5|6
1715107500000|2024-05-07 18:45:00|32395.5|32360.5|32390|32370|32395.5|32370|32390|32360|3
1715107800000|2024-05-07 18:50:00|32390.5|32370.5|32389|32369|32390.5|32370.5|32389|32369|3
1715108100000|2024-05-07 18:55:00|32389.5|32369.5|32389.5|32369.5|32389.5|32369.5|32389.5|32369.5|1
1715108400000|2024-05-07 19:00:00|32388.5|32368.5|32383.5|32348.5|32396|32368.5|32383|32348|117
1715108700000|2024-05-07 19:05:00|32383|32348|32383|32348|32384|32349|32383|32348|41
1715109000000|2024-05-07 19:10:00|32383.5|32348.5|32383.5|32348.5|32384|32349|32382.5|32347.5|62
1715109300000|2024-05-07 19:15:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32383|32348|26
1715109600000|2024-05-07 19:20:00|32383|32348|32383|32348|32384|32349|32383|32348|41
1715109900000|2024-05-07 19:25:00|32383.5|32348.5|32383.5|32348.5|32383.5|32348.5|32383|32348|19
1715110200000|2024-05-07 19:30:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32383|32348|22
1715110500000|2024-05-07 19:35:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32383|32348|8
1715110800000|2024-05-07 19:40:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32382.5|32347.5|40
1715111100000|2024-05-07 19:45:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32383|32348|24
1715111400000|2024-05-07 19:50:00|32383|32348|32383|32348|32384|32349|32383|32348|15
1715111700000|2024-05-07 19:55:00|32383.5|32348.5|32383.5|32348.5|32383.5|32348.5|32382.5|32347.5|25
1715130000000|2024-05-08 01:00:00|32403|32362|32453.5|32418.5|32454|32419|32403|32362|22
1715130300000|2024-05-08 01:05:00|32454|32419|32450|32430|32458.5|32432.5|32443|32418.5|33
1715130600000|2024-05-08 01:10:00|32449.5|32429.5|32448|32428|32461|32441|32445|32421.5|57
1715130900000|2024-05-08 01:15:00|32448.5|32428.5|32446.5|32426.5|32449.5|32429.5|32446.5|32426.5|18
1715131200000|2024-05-08 01:20:00|32449|32429|32452.5|32432.5|32454|32434|32446.5|32426.5|36
1715131500000|2024-05-08 01:25:00|32452|32432|32451|32431|32452|32432|32447.5|32427.5|16
1715131800000|2024-05-08 01:30:00|32449|32429|32454.5|32434.5|32454.5|32434.5|32449|32429|18
1715132100000|2024-05-08 01:35:00|32454|32434|32447.5|32427.5|32456.5|32436.5|32447|32427|26
1715132400000|2024-05-08 01:40:00|32448|32428|32441|32421|32452.5|32428.5|32440.5|32416.5|36
1715132700000|2024-05-08 01:45:00|32440.5|32420.5|32439|32419|32443.5|32423.5|32438|32418|18
1715133000000|2024-05-08 01:50:00|32439.5|32419.5|32441.5|32421.5|32444|32424|32439|32419|10
1715133300000|2024-05-08 01:55:00|32442|32422|32444.5|32424.5|32446|32426|32442|32422|16
1715133600000|2024-05-08 02:00:00|32444|32424|32444.5|32424.5|32444.5|32424.5|32444|32424|6
1715133900000|2024-05-08 02:05:00|32444|32424|32443.5|32423.5|32444.5|32424.5|32443|32423|7
1715134200000|2024-05-08 02:10:00|32442.5|32422.5|32444.5|32424.5|32446.5|32426.5|32442.5|32422.5|23
1715134500000|2024-05-08 02:15:00|32444|32424|32443|32423|32445.5|32425.5|32443|32423|21
1715134800000|2024-05-08 02:20:00|32443.5|32423.5|32440|32420|32443.5|32423.5|32440|32420|6
1715135100000|2024-05-08 02:25:00|32439.5|32419.5|32445.5|32425.5|32447.5|32427.5|32439.5|32419.5|17
1715135400000|2024-05-08 02:30:00|32446|32426|32444.5|32424.5|32447.5|32427.5|32444|32424|20
1715135700000|2024-05-08 02:35:00|32444|32424|32444|32424|32444.5|32424.5|32443|32423|7
1715136000000|2024-05-08 02:40:00|32444.5|32424.5|32444.5|32424.5|32447|32427|32442.5|32422.5|31
1715136300000|2024-05-08 02:45:00|32444|32424|32442.5|32422.5|32445|32425|32441.5|32421.5|13
1715136600000|2024-05-08 02:50:00|32443|32423|32445|32425|32445|32425|32443|32423|11
1715136900000|2024-05-08 02:55:00|32444.5|32424.5|32441.5|32421.5|32445|32425|32439|32419|34
1715137200000|2024-05-08 03:00:00|32441|32421|32437|32417|32441|32421|32426|32406|42
1715137500000|2024-05-08 03:05:00|32435|32415|32438.5|32418.5|32438.5|32418.5|32435|32415|18
1715137800000|2024-05-08 03:10:00|32437|32417|32432.5|32412.5|32437.5|32417.5|32424.5|32398.5|33
1715138100000|2024-05-08 03:15:00|32433|32413|32415.5|32395.5|32433.5|32413.5|32415.5|32395.5|25
1715138400000|2024-05-08 03:20:00|32416.5|32396.5|32423.5|32403.5|32423.5|32403.5|32416.5|32396.5|17
1715138700000|2024-05-08 03:25:00|32425|32405|32434|32414|32434|32414|32423|32403|31
1715139000000|2024-05-08 03:30:00|32430|32410|32431|32411|32431|32411|32430|32410|10
1715139300000|2024-05-08 03:35:00|32430.5|32410.5|32427.5|32407.5|32432|32412|32427.5|32407.5|9
1715139600000|2024-05-08 03:40:00|32432.5|32397.5|32418.5|32398.5|32432.5|32405|32413|32389|23
1715139900000|2024-05-08 03:45:00|32418|32398|32417.5|32397.5|32418.5|32398.5|32417.5|32397.5|4
1715140200000|2024-05-08 03:50:00|32417|32397|32419.5|32399.5|32419.5|32399.5|32415.5|32395.5|10
1715140500000|2024-05-08 03:55:00|32417.5|32397.5|32419.5|32399.5|32419.5|32399.5|32417.5|32397.5|5
1715140800000|2024-05-08 04:00:00|32418|32398|32421.5|32401.5|32421.5|32401.5|32417.5|32397.5|7
1715141100000|2024-05-08 04:05:00|32420.5|32400.5|32418.5|32398.5|32421.5|32401.5|32418|32398|6
1715141400000|2024-05-08 04:10:00|32418|32398|32418.5|32398.5|32418.5|32398.5|32418|32398|4
1715141700000|2024-05-08 04:15:00|32420|32400|32416|32396|32423|32403|32416|32396|11
1715142000000|2024-05-08 04:20:00|32415.5|32395.5|32416.5|32396.5|32417.5|32397.5|32415.5|32395.5|9
1715142300000|2024-05-08 04:25:00|32417|32397|32418.5|32398.5|32418.5|32398.5|32417|32397|2
1715142600000|2024-05-08 04:30:00|32418|32398|32416.5|32396.5|32419|32399|32416.5|32396.5|6
1715142900000|2024-05-08 04:35:00|32416|32396|32411|32391|32417|32396.5|32408|32381|11
1715143200000|2024-05-08 04:40:00|32411.5|32391.5|32406|32386|32411.5|32391.5|32404.5|32384.5|19
1715143500000|2024-05-08 04:45:00|32405.5|32385.5|32405|32385|32406|32386|32401.5|32381.5|5
1715143800000|2024-05-08 04:50:00|32405.5|32385.5|32400|32380|32405.5|32385.5|32398.5|32378.5|17
1715144100000|2024-05-08 04:55:00|32400.5|32380.5|32400|32380|32400.5|32380.5|32400|32380|4
1715144400000|2024-05-08 05:00:00|32400.5|32380.5|32401.5|32381.5|32402.5|32382.5|32400|32380|9
1715144700000|2024-05-08 05:05:00|32403.5|32383.5|32405|32385|32405|32385|32403.5|32383.5|4
1715145000000|2024-05-08 05:10:00|32405.5|32385.5|32405|32385|32405.5|32385.5|32405|32385|2
1715145300000|2024-05-08 05:15:00|32409|32389|32409.5|32389.5|32412.5|32392.5|32409|32389|5
1715145600000|2024-05-08 05:20:00|32409|32389|32410|32390|32412.5|32392.5|32408.5|32388.5|14
1715145900000|2024-05-08 05:25:00|32409.5|32389.5|32411.5|32391.5|32412|32392|32409.5|32389.5|7
1715146500000|2024-05-08 05:35:00|32412|32392|32411.5|32391.5|32412|32392|32411.5|32391.5|6
1715146800000|2024-05-08 05:40:00|32407.5|32387.5|32408.5|32388.5|32408.5|32388.5|32402.5|32382.5|12
1715147100000|2024-05-08 05:45:00|32408|32388|32416|32396|32416|32396|32408|32388|11
1715147400000|2024-05-08 05:50:00|32417.5|32397.5|32412.5|32392.5|32417.5|32397.5|32412|32392|10
1715147700000|2024-05-08 05:55:00|32412|32392|32415.5|32395.5|32416|32396|32411.5|32391.5|14
1715148000000|2024-05-08 06:00:00|32416|32396|32403.5|32383.5|32416|32396|32403.5|32383.5|19
1715148300000|2024-05-08 06:05:00|32405.5|32385.5|32400.5|32380.5|32406|32386|32400.5|32380.5|15
1715148600000|2024-05-08 06:10:00|32401|32381|32395.5|32375.5|32403|32383|32395|32375|26
1715148900000|2024-05-08 06:15:00|32395|32375|32400.5|32380.5|32405.5|32381.5|32395|32369|38
1715149200000|2024-05-08 06:20:00|32401|32381|32400.5|32380.5|32401|32381|32396.5|32376.5|46
1715149500000|2024-05-08 06:25:00|32401|32381|32397.5|32377.5|32402.5|32382.5|32397.5|32377.5|21
1715149800000|2024-05-08 06:30:00|32398|32378|32401.5|32381.5|32402|32382|32395.5|32375.5|20
1715150100000|2024-05-08 06:35:00|32402|32382|32392|32372|32402|32382|32389|32369|30
1715150400000|2024-05-08 06:40:00|32391.5|32371.5|32395.5|32375.5|32397.5|32377.5|32391.5|32371.5|10
1715150700000|2024-05-08 06:45:00|32395|32375|32396.5|32376.5|32397|32377|32395|32375|8
1715151000000|2024-05-08 06:50:00|32397|32377|32398.5|32378.5|32398.5|32378.5|32396.5|32376.5|8
1715151300000|2024-05-08 06:55:00|32398|32378|32398|32378|32398|32378|32398|32378|1
1715151600000|2024-05-08 07:00:00|32398.5|32378.5|32397.5|32377.5|32398.5|32378.5|32395.5|32375.5|14
1715151900000|2024-05-08 07:05:00|32398.5|32378.5|32394|32374|32398.5|32378.5|32394|32374|17
1715152200000|2024-05-08 07:10:00|32395|32375|32392.5|32372.5|32395|32375|32388|32368|34
1715152500000|2024-05-08 07:15:00|32393.5|32373.5|32392.5|32372.5|32394|32374|32391.5|32371.5|6
1715152800000|2024-05-08 07:20:00|32393|32373|32393.5|32373.5|32393.5|32373.5|32387.5|32367.5|7
1715153100000|2024-05-08 07:25:00|32393|32373|32389|32369|32394|32374|32389|32369|10
1715153400000|2024-05-08 07:30:00|32391|32371|32375.5|32355.5|32392.5|32372.5|32375|32347.5|21
1715153700000|2024-05-08 07:35:00|32376.5|32356.5|32375|32355|32377.5|32357.5|32373|32353|14
1715154000000|2024-05-08 07:40:00|32375.5|32355.5|32378.5|32358.5|32378.5|32358.5|32375|32355|24
1715154300000|2024-05-08 07:45:00|32379|32359|32382.5|32362.5|32382.5|32362.5|32378.5|32358.5|18
1715154600000|2024-05-08 07:50:00|32383|32363|32382.5|32362.5|32385|32365|32382.5|32362.5|11
1715154900000|2024-05-08 07:55:00|32384|32349|32367|32347|32384|32356|32360.5|32340.5|31
1715155200000|2024-05-08 08:00:00|32368.5|32348.5|32363.5|32343.5|32371|32351|32363.5|32343.5|17
1715155500000|2024-05-08 08:05:00|32366.5|32346.5|32376|32356|32380|32360|32365.5|32345.5|41
1715155800000|2024-05-08 08:10:00|32377|32357|32376|32356|32377|32357|32376|32356|2
1715156100000|2024-05-08 08:15:00|32376.5|32356.5|32374|32354|32377.5|32357.5|32374|32354|12
1715156400000|2024-05-08 08:20:00|32374.5|32354.5|32374|32354|32374.5|32354.5|32374|32354|2
1715156700000|2024-05-08 08:25:00|32374.5|32354.5|32378|32358|32378.5|32358.5|32374|32354|15
1715157000000|2024-05-08 08:30:00|32378.5|32358.5|32378.5|32358.5|32382|32362|32378|32358|10
1715157300000|2024-05-08 08:35:00|32378|32358|32379|32359|32379.5|32359.5|32377.5|32357.5|16
1715157600000|2024-05-08 08:40:00|32379.5|32359.5|32380|32360|32380|32360|32379|32359|5
1715157900000|2024-05-08 08:45:00|32381|32361|32380|32360|32381|32361|32379.5|32359.5|7
1715158200000|2024-05-08 08:50:00|32379|32359|32379.5|32359.5|32379.5|32359.5|32379|32359|2
1715158500000|2024-05-08 08:55:00|32379|32359|32381.5|32361.5|32382|32362|32379|32359|5
1715158800000|2024-05-08 09:00:00|32382|32362|32374|32354|32382|32362|32374|32354|20
1715159100000|2024-05-08 09:05:00|32374.5|32354.5|32376|32356|32376|32356|32374|32354|5
1715159400000|2024-05-08 09:10:00|32375.5|32355.5|32374|32354|32375.5|32355.5|32374|32354|6
1715160000000|2024-05-08 09:20:00|32373|32353|32372.5|32352.5|32373.5|32353.5|32372|32352|5
1715160300000|2024-05-08 09:25:00|32373|32353|32372.5|32352.5|32375|32355|32372.5|32352.5|11
1715160600000|2024-05-08 09:30:00|32373|32353|32373.5|32353.5|32373.5|32353.5|32373|32353|4
1715160900000|2024-05-08 09:35:00|32370|32350|32375|32340|32375|32350.5|32365.5|32339.5|22
1715161200000|2024-05-08 09:40:00|32374.5|32339.5|32347.5|32327.5|32375|32341|32347|32312.5|36
1715161500000|2024-05-08 09:45:00|32349|32329|32357.5|32322.5|32357.5|32331|32348|32320.5|11
1715161800000|2024-05-08 09:50:00|32358|32323|32362|32327|32362|32337.5|32357.5|32323|4
1715162100000|2024-05-08 09:55:00|32361.5|32326.5|32357.5|32337.5|32363.5|32339.5|32353.5|32325|19
1715162400000|2024-05-08 10:00:00|32358|32338|32362|32342|32363.5|32343.5|32355.5|32335.5|24
1715162700000|2024-05-08 10:05:00|32361.5|32341.5|32365|32345|32365.5|32345.5|32359.5|32339.5|10
1715163000000|2024-05-08 10:10:00|32363|32343|32370|32350|32370|32350|32363|32343|16
1715163300000|2024-05-08 10:15:00|32370.5|32350.5|32367.5|32347.5|32378|32352.5|32367.5|32340|13
1715163600000|2024-05-08 10:20:00|32367|32347|32366|32346|32372|32352|32366|32346|6
1715163900000|2024-05-08 10:25:00|32368.5|32348.5|32366.5|32346.5|32368.5|32348.5|32365|32345|7
1715164200000|2024-05-08 10:30:00|32367|32347|32367|32347|32367|32347|32366.5|32346.5|9
1715164500000|2024-05-08 10:35:00|32366.5|32346.5|32364|32344|32367|32347|32364|32344|15
1715164800000|2024-05-08 10:40:00|32361|32341|32365|32345|32376.5|32349|32360.5|32340.5|6
1715165400000|2024-05-08 10:50:00|32369|32349|32364.5|32344.5|32369|32349|32364|32344|9
1715165700000|2024-05-08 10:55:00|32364|32344|32364|32344|32364.5|32344.5|32364|32344|7
1715166000000|2024-05-08 11:00:00|32368.5|32333.5|32365|32330|32368.5|32333.5|32361.5|32326.5|18
1715166300000|2024-05-08 11:05:00|32361|32341|32364|32344|32365|32345|32360.5|32340.5|14
1715166600000|2024-05-08 11:10:00|32363.5|32343.5|32368.5|32348.5|32371.5|32350|32363.5|32334.5|27
1715166900000|2024-05-08 11:15:00|32368|32348|32368|32348|32369|32349|32368|32348|12
1715167200000|2024-05-08 11:20:00|32367.5|32347.5|32369|32349|32374|32354|32367.5|32347.5|11
1715167500000|2024-05-08 11:25:00|32369.5|32349.5|32368.5|32348.5|32371|32351|32368|32348|6
1715167800000|2024-05-08 11:30:00|32371.5|32351.5|32370|32350|32373.5|32353.5|32369.5|32349.5|8
1715168100000|2024-05-08 11:35:00|32370.5|32350.5|32370|32350|32372|32352|32368|32348|12
1715168400000|2024-05-08 11:40:00|32371.5|32351.5|32368|32348|32371.5|32351.5|32368|32348|8
1715168700000|2024-05-08 11:45:00|32368.5|32348.5|32368.5|32348.5|32368.5|32348.5|32368|32348|5
1715169000000|2024-05-08 11:50:00|32372|32352|32372|32352|32373.5|32353.5|32368|32348|17
1715169300000|2024-05-08 11:55:00|32371.5|32351.5|32371|32351|32372|32352|32370.5|32350.5|20
1715169600000|2024-05-08 12:00:00|32370.5|32350.5|32368.5|32348.5|32370.5|32350.5|32368|32348|8
1715169900000|2024-05-08 12:05:00|32368|32348|32368.5|32348.5|32368.5|32348.5|32368|32348|2
1715170200000|2024-05-08 12:10:00|32368|32348|32380|32360|32384|32361.5|32368|32347.5|29
1715170500000|2024-05-08 12:15:00|32385|32365|32384.5|32364.5|32386|32366|32384|32364|13
1715170800000|2024-05-08 12:20:00|32384|32364|32393|32358|32393.5|32366|32384|32358|6
1715171100000|2024-05-08 12:25:00|32393.5|32358.5|32393|32358|32393.5|32358.5|32393|32358|2
1715171400000|2024-05-08 12:30:00|32393.5|32358.5|32385.5|32365.5|32393.5|32368|32385.5|32358|6
1715171700000|2024-05-08 12:35:00|32386|32366|32389|32369|32389.5|32369.5|32385.5|32365.5|12
1715172000000|2024-05-08 12:40:00|32391|32371|32397.5|32362.5|32397.5|32371|32389.5|32362.5|4
1715172300000|2024-05-08 12:45:00|32394.5|32359.5|32386|32366|32394.5|32366|32386|32358|10
1715172600000|2024-05-08 12:50:00|32385.5|32365.5|32381|32361|32385.5|32365.5|32380.5|32360.5|11
1715172900000|2024-05-08 12:55:00|32382|32362|32382.5|32362.5|32382.5|32362.5|32382|32362|2
1715173500000|2024-05-08 13:05:00|32380|32360|32377|32357|32385|32360|32376.5|32349|7
1715173800000|2024-05-08 13:10:00|32376.5|32356.5|32379.5|32359.5|32379.5|32359.5|32376.5|32356.5|3
1715174100000|2024-05-08 13:15:00|32379|32359|32390|32355|32390.5|32363.5|32379|32354.5|15
1715174400000|2024-05-08 13:20:00|32390.5|32355.5|32389|32354|32390.5|32355.5|32388.5|32353.5|14
1715174700000|2024-05-08 13:25:00|32389.5|32354.5|32389.5|32354.5|32389.5|32354.5|32388|32353|5
1715175000000|2024-05-08 13:30:00|32389|32354|32385|32350|32389|32354|32385|32350|14
1715175300000|2024-05-08 13:35:00|32385.5|32350.5|32381.5|32346.5|32385.5|32350.5|32381.5|32346.5|10
1715175600000|2024-05-08 13:40:00|32378.5|32343.5|32370.5|32350.5|32378.5|32351|32370.5|32343|8
1715175900000|2024-05-08 13:45:00|32371|32351|32371.5|32351.5|32372|32352|32370.5|32350.5|15
1715176200000|2024-05-08 13:50:00|32372|32352|32371.5|32351.5|32372|32352|32371|32351|4
1715176500000|2024-05-08 13:55:00|32379|32344|32377.5|32342.5|32380|32345|32377.5|32342.5|12
1715176800000|2024-05-08 14:00:00|32378.5|32343.5|32373|32338|32378.5|32350|32370|32338|20
1715177100000|2024-05-08 14:05:00|32367|32347|32375|32340|32375|32350|32366.5|32338|11
1715177400000|2024-05-08 14:10:00|32373|32338|32367.5|32347.5|32375.5|32347.5|32367.5|32338|5
1715177700000|2024-05-08 14:15:00|32366.5|32346.5|32367.5|32347.5|32368|32348|32365.5|32345.5|11
1715178000000|2024-05-08 14:20:00|32367|32347|32361.5|32341.5|32367.5|32347.5|32360|32340|16
1715178300000|2024-05-08 14:25:00|32362|32342|32360.5|32340.5|32362|32342|32360.5|32340.5|4
1715178600000|2024-05-08 14:30:00|32361|32341|32363.5|32343.5|32363.5|32343.5|32361|32341|4
1715178900000|2024-05-08 14:35:00|32361|32341|32363|32343|32363.5|32343.5|32361|32341|9
1715179200000|2024-05-08 14:40:00|32363.5|32343.5|32376.5|32341.5|32377|32343.5|32363|32341.5|14
1715179500000|2024-05-08 14:45:00|32377|32342|32366|32346|32377|32350.5|32365.5|32342|25
1715179800000|2024-05-08 14:50:00|32364|32344|32361.5|32341.5|32364|32344|32361.5|32341.5|4
1715180100000|2024-05-08 14:55:00|32362|32342|32366|32346|32366|32346|32360|32340|15
1715180400000|2024-05-08 15:00:00|32366.5|32346.5|32366|32346|32368.5|32348.5|32366|32346|5
1715180700000|2024-05-08 15:05:00|32365.5|32345.5|32366|32346|32366|32346|32365.5|32345.5|2
1715181000000|2024-05-08 15:10:00|32365.5|32345.5|32386.5|32351.5|32386.5|32351.5|32364|32344|16
1715181300000|2024-05-08 15:15:00|32375.5|32355.5|32376|32356|32376|32356|32375.5|32355.5|2
1715181600000|2024-05-08 15:20:00|32372|32352|32369|32349|32372|32352|32369|32349|9
1715181900000|2024-05-08 15:25:00|32369.5|32349.5|32371|32351|32371.5|32351.5|32368.5|32348.5|11
1715182200000|2024-05-08 15:30:00|32373.5|32353.5|32361|32341|32380|32353.5|32361|32341|20
1715182500000|2024-05-08 15:35:00|32360.5|32340.5|32360.5|32340.5|32361|32341|32360.5|32340.5|3
1715182800000|2024-05-08 15:40:00|32361|32341|32361|32341|32361|32341|32361|32341|1
1715183100000|2024-05-08 15:45:00|32358|32338|32356.5|32336.5|32358.5|32338.5|32356|32336|12
1715183400000|2024-05-08 15:50:00|32356|32336|32355.5|32335.5|32356|32336|32352.5|32332.5|8
1715184000000|2024-05-08 16:00:00|32356|32336|32356.5|32336.5|32356.5|32336.5|32356|32336|2
1715185200000|2024-05-08 16:20:00|32357|32337|32355.5|32335.5|32375|32343.5|32355.5|32335.5|16
1715185500000|2024-05-08 16:25:00|32356|32336|32371|32336|32371|32338.5|32356|32336|8
1715185800000|2024-05-08 16:30:00|32370.5|32335.5|32370|32350|32377.5|32350|32358|32335.5|8
1715186100000|2024-05-08 16:35:00|32363.5|32343.5|32362.5|32342.5|32375.5|32348|32362.5|32340|11
1715186400000|2024-05-08 16:40:00|32363.5|32343.5|32370|32350|32378|32350.5|32360|32336.5|18
1715186700000|2024-05-08 16:45:00|32370.5|32350.5|32356|32336|32373|32350.5|32355.5|32335|13
1715187000000|2024-05-08 16:50:00|32356.5|32336.5|32375.5|32340.5|32376|32341|32355|32335|12
1715187300000|2024-05-08 16:55:00|32376|32341|32370.5|32335.5|32376|32341|32369.5|32334.5|11
1715187600000|2024-05-08 17:00:00|32370|32335|32377.5|32342.5|32377.5|32342.5|32360|32335|15
1715187900000|2024-05-08 17:05:00|32367.5|32347.5|32359.5|32339.5|32367.5|32347.5|32359.5|32339.5|8
1715188200000|2024-05-08 17:10:00|32359|32339|32358.5|32338.5|32359|32339|32358.5|32338.5|2
1715188500000|2024-05-08 17:15:00|32363.5|32343.5|32366|32346|32366|32346|32363|32343|7
1715188800000|2024-05-08 17:20:00|32376.5|32341.5|32376.5|32341.5|32377|32342|32376.5|32341.5|11
1715189100000|2024-05-08 17:25:00|32377|32342|32374|32339|32377|32342|32374|32339|14
1715189400000|2024-05-08 17:30:00|32376.5|32341.5|32377|32342|32377|32342|32376.5|32341.5|2
1715190000000|2024-05-08 17:40:00|32376.5|32341.5|32377.5|32342.5|32377.5|32342.5|32376.5|32341.5|3
1715190300000|2024-05-08 17:45:00|32378|32343|32377.5|32342.5|32378|32343|32377|32342|6
1715190600000|2024-05-08 17:50:00|32377|32342|32377.5|32342.5|32378|32343|32377|32342|8
1715190900000|2024-05-08 17:55:00|32377|32342|32377.5|32342.5|32378|32343|32377|32342|8
1715191200000|2024-05-08 18:00:00|32377|32342|32377.5|32342.5|32378|32343|32377|32342|6
1715191500000|2024-05-08 18:05:00|32378|32343|32366.5|32346.5|32378|32350|32366.5|32339|12
1715191800000|2024-05-08 18:10:00|32367|32347|32367|32347|32367|32347|32367|32347|1
1715192100000|2024-05-08 18:15:00|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|1
1715192400000|2024-05-08 18:20:00|32367|32347|32366.5|32346.5|32367|32347|32366.5|32346.5|2
1715192700000|2024-05-08 18:25:00|32367|32347|32366.5|32346.5|32367|32347|32366.5|32346.5|4
1715193000000|2024-05-08 18:30:00|32367|32347|32364|32344|32367|32347|32364|32344|3
1715193600000|2024-05-08 18:40:00|32364.5|32344.5|32364.5|32344.5|32364.5|32344.5|32364|32344|3
1715194800000|2024-05-08 19:00:00|32366.5|32346.5|32366.5|32346.5|32367|32347|32366.5|32346.5|5
1715196000000|2024-05-08 19:20:00|32367|32347|32366.5|32346.5|32367|32347|32366.5|32346.5|4
1715196300000|2024-05-08 19:25:00|32368.5|32348.5|32368.5|32348.5|32368.5|32348.5|32368|32348|3
1715196600000|2024-05-08 19:30:00|32368|32348|32370|32350|32371|32351|32368|32348|9
1715196900000|2024-05-08 19:35:00|32369.5|32349.5|32370|32350|32370.5|32350.5|32369.5|32349.5|4
1715197200000|2024-05-08 19:40:00|32369.5|32349.5|32370|32350|32370|32350|32369.5|32349.5|2
1715197500000|2024-05-08 19:45:00|32370.5|32350.5|32370|32350|32370.5|32350.5|32370|32350|2
1715197800000|2024-05-08 19:50:00|32371.5|32351.5|32371.5|32351.5|32371.5|32351.5|32371.5|32351.5|1
1715198100000|2024-05-08 19:55:00|32372|32352|32368.5|32348.5|32373|32352|32368|32338|7
1715216400000|2024-05-09 01:00:00|32363|32321|32406|32371|32417.5|32385|32363|32321|45
1715216700000|2024-05-09 01:05:00|32405.5|32370.5|32402.5|32382.5|32408.5|32382.5|32400.5|32370.5|17
1715217000000|2024-05-09 01:10:00|32397.5|32377.5|32389.5|32369.5|32401|32381|32387.5|32352.5|23
1715217300000|2024-05-09 01:15:00|32390.5|32370.5|32395|32375|32401|32381|32390.5|32370.5|33
1715217600000|2024-05-09 01:20:00|32392.5|32372.5|32393.5|32373.5|32394.5|32374.5|32392.5|32372.5|12
1715217900000|2024-05-09 01:25:00|32393|32373|32383.5|32363.5|32393.5|32373.5|32383|32363|18
1715218200000|2024-05-09 01:30:00|32379.5|32359.5|32385|32365|32391|32371|32379|32359|22
1715218500000|2024-05-09 01:35:00|32384.5|32364.5|32379|32359|32391|32364.5|32368|32341|29
1715218800000|2024-05-09 01:40:00|32380.5|32360.5|32370|32350|32382.5|32362.5|32368.5|32346|23
1715219100000|2024-05-09 01:45:00|32369.5|32349.5|32379.5|32359.5|32379.5|32359.5|32369.5|32349.5|26
1715219400000|2024-05-09 01:50:00|32379|32359|32385|32365|32387.5|32367.5|32379|32359|25
1715219700000|2024-05-09 01:55:00|32381.5|32361.5|32385|32365|32385|32365|32369.5|32349.5|25
1715220000000|2024-05-09 02:00:00|32384.5|32364.5|32387.5|32367.5|32388|32368|32384.5|32364.5|8
1715220300000|2024-05-09 02:05:00|32387|32367|32394.5|32374.5|32402.5|32375|32384|32364|19
1715220600000|2024-05-09 02:10:00|32395|32375|32395|32375|32395.5|32375.5|32394|32374|16
1715220900000|2024-05-09 02:15:00|32395.5|32375.5|32390|32370|32396|32376|32390|32370|8
1715221200000|2024-05-09 02:20:00|32387.5|32367.5|32390|32370|32391|32371|32387.5|32367.5|18
1715221500000|2024-05-09 02:25:00|32391.5|32371.5|32395.5|32375.5|32397|32377|32391.5|32371.5|19
1715221800000|2024-05-09 02:30:00|32396|32376|32403.5|32368.5|32405|32380.5|32395.5|32368|26
1715222100000|2024-05-09 02:35:00|32403|32368|32391|32371|32403.5|32376|32390.5|32362.5|16
1715222400000|2024-05-09 02:40:00|32390.5|32370.5|32390|32370|32395|32370.5|32384.5|32359|27
1715222700000|2024-05-09 02:45:00|32392.5|32372.5|32399|32364|32399|32373.5|32386|32358|23
1715223000000|2024-05-09 02:50:00|32392.5|32372.5|32391|32371|32393.5|32373.5|32390.5|32370.5|21
1715223300000|2024-05-09 02:55:00|32390.5|32370.5|32392.5|32372.5|32403.5|32375.5|32390.5|32363.5|31
1715223600000|2024-05-09 03:00:00|32393.5|32373.5|32395|32375|32396|32376|32393.5|32373.5|26
1715223900000|2024-05-09 03:05:00|32396.5|32376.5|32393.5|32373.5|32397.5|32377.5|32391.5|32371.5|14
1715224200000|2024-05-09 03:10:00|32391.5|32371.5|32388.5|32368.5|32395|32372|32387|32360|27
1715224500000|2024-05-09 03:15:00|32389|32369|32385|32365|32394|32374|32384.5|32364.5|35
1715224800000|2024-05-09 03:20:00|32378.5|32358.5|32396|32361|32396|32368.5|32378.5|32358.5|25
1715225100000|2024-05-09 03:25:00|32396.5|32361.5|32387.5|32367.5|32397|32371|32387.5|32361|10
1715225700000|2024-05-09 03:35:00|32388|32368|32387.5|32367.5|32388|32368|32387|32367|4
1715226000000|2024-05-09 03:40:00|32388|32368|32391|32371|32392.5|32372.5|32387.5|32367.5|8
1715226300000|2024-05-09 03:45:00|32391.5|32371.5|32394|32374|32396|32376|32391.5|32371.5|13
1715226600000|2024-05-09 03:50:00|32395|32375|32395|32375|32395|32375|32392.5|32372.5|6
1715226900000|2024-05-09 03:55:00|32395.5|32375.5|32393.5|32373.5|32397.5|32377.5|32393.5|32373.5|8
1715227200000|2024-05-09 04:00:00|32396|32376|32393.5|32373.5|32396|32376|32392.5|32372.5|10
1715227500000|2024-05-09 04:05:00|32393|32373|32381.5|32361.5|32393|32373|32380.5|32360.5|26
1715227800000|2024-05-09 04:10:00|32381|32361|32380.5|32360.5|32381|32361|32380.5|32360.5|6
1715228100000|2024-05-09 04:15:00|32381|32361|32380|32360|32381|32361|32380|32360|6
1715228400000|2024-05-09 04:20:00|32381|32361|32382|32362|32382|32362|32380.5|32360.5|8
1715228700000|2024-05-09 04:25:00|32381.5|32361.5|32383|32363|32383|32363|32381.5|32361.5|4
1715229000000|2024-05-09 04:30:00|32383.5|32363.5|32388.5|32368.5|32388.5|32368.5|32383.5|32363.5|9
1715229300000|2024-05-09 04:35:00|32388|32368|32386.5|32366.5|32388|32368|32386.5|32366.5|3
1715229600000|2024-05-09 04:40:00|32386|32366|32385.5|32365.5|32386|32366|32385.5|32365.5|2
1715229900000|2024-05-09 04:45:00|32386|32366|32385.5|32365.5|32386|32366|32385.5|32365.5|2
1715230200000|2024-05-09 04:50:00|32387|32367|32392.5|32372.5|32393|32373|32387|32367|23
1715230500000|2024-05-09 04:55:00|32393.5|32373.5|32391.5|32371.5|32393.5|32373.5|32391.5|32371.5|2
1715230800000|2024-05-09 05:00:00|32392.5|32372.5|32394|32374|32394.5|32374.5|32392|32372|10
1715231100000|2024-05-09 05:05:00|32391|32371|32389.5|32369.5|32391|32371|32385.5|32365.5|10
1715231400000|2024-05-09 05:10:00|32389|32369|32398.5|32378.5|32398.5|32378.5|32384.5|32359|40
1715231700000|2024-05-09 05:15:00|32398|32378|32395|32375|32401|32378|32393|32366|14
1715232000000|2024-05-09 05:20:00|32395.5|32375.5|32398.5|32378.5|32398.5|32378.5|32395.5|32375.5|17
1715232300000|2024-05-09 05:25:00|32401.5|32366.5|32398.5|32378.5|32401.5|32379|32391|32366.5|23
1715232600000|2024-05-09 05:30:00|32396.5|32376.5|32392|32372|32398.5|32378.5|32389.5|32369.5|28
1715232900000|2024-05-09 05:35:00|32391.5|32371.5|32391|32371|32398.5|32377.5|32389|32361.5|29
1715233200000|2024-05-09 05:40:00|32392.5|32372.5|32400|32380|32400|32380|32392.5|32372.5|13
1715233500000|2024-05-09 05:45:00|32398|32378|32401|32381|32401|32381|32398|32378|7
1715233800000|2024-05-09 05:50:00|32401.5|32381.5|32401|32381|32403.5|32383.5|32401|32381|10
1715234100000|2024-05-09 05:55:00|32400.5|32380.5|32401.5|32381.5|32401.5|32381.5|32400.5|32380.5|4
1715234400000|2024-05-09 06:00:00|32402|32382|32416.5|32396.5|32417|32397|32401.5|32381.5|25
1715234700000|2024-05-09 06:05:00|32417|32397|32417.5|32397.5|32417.5|32397.5|32413.5|32393.5|16
1715235000000|2024-05-09 06:10:00|32418|32398|32413|32393|32420.5|32400.5|32413|32393|37
1715235300000|2024-05-09 06:15:00|32414|32394|32415|32395|32416|32396|32413|32393|16
1715235600000|2024-05-09 06:20:00|32415.5|32395.5|32421|32401|32421|32401|32414.5|32394.5|14
1715235900000|2024-05-09 06:25:00|32421.5|32401.5|32415|32395|32421.5|32401.5|32414|32394|34
1715236200000|2024-05-09 06:30:00|32414|32394|32413.5|32393.5|32415.5|32395.5|32411.5|32391.5|19
1715236500000|2024-05-09 06:35:00|32412.5|32392.5|32412.5|32392.5|32414.5|32394.5|32405|32385|35
1715236800000|2024-05-09 06:40:00|32412|32392|32407.5|32387.5|32413.5|32393.5|32407.5|32387.5|13
1715237100000|2024-05-09 06:45:00|32413.5|32393.5|32412.5|32392.5|32414|32394|32409|32389|32
1715237400000|2024-05-09 06:50:00|32410|32390|32412|32392|32413.5|32393.5|32407.5|32387.5|39
1715237700000|2024-05-09 06:55:00|32411.5|32391.5|32390|32370|32412|32392|32390|32361|23
1715238000000|2024-05-09 07:00:00|32389.5|32369.5|32398.5|32378.5|32403.5|32383.5|32389.5|32369.5|21
1715238300000|2024-05-09 07:05:00|32399.5|32379.5|32402.5|32382.5|32402.5|32382.5|32399.5|32379.5|7
1715238600000|2024-05-09 07:10:00|32401.5|32381.5|32399|32379|32402|32382|32396.5|32362|19
1715238900000|2024-05-09 07:15:00|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|32395|32375|11
1715239200000|2024-05-09 07:20:00|32399|32379|32405|32385|32405.5|32385.5|32399|32379|13
1715239500000|2024-05-09 07:25:00|32406.5|32386.5|32407.5|32387.5|32408|32388|32401.5|32381.5|10
1715239800000|2024-05-09 07:30:00|32409.5|32389.5|32406.5|32386.5|32409.5|32389.5|32405|32385|18
1715240100000|2024-05-09 07:35:00|32405|32385|32416|32396|32416|32396|32405|32385|16
1715240400000|2024-05-09 07:40:00|32420|32400|32416|32396|32420|32400|32415.5|32395.5|11
1715240700000|2024-05-09 07:45:00|32415.5|32395.5|32422.5|32402.5|32424.5|32404.5|32415.5|32395.5|37
1715241000000|2024-05-09 07:50:00|32423|32403|32409|32389|32423|32403|32409|32389|16
1715241300000|2024-05-09 07:55:00|32415|32380|32411|32391|32415|32392|32408|32380|27
1715241600000|2024-05-09 08:00:00|32412|32392|32414|32394|32416|32396|32410.5|32390.5|14
1715241900000|2024-05-09 08:05:00|32414.5|32394.5|32416.5|32396.5|32417.5|32397.5|32414.5|32394.5|5
1715242200000|2024-05-09 08:10:00|32417|32397|32417.5|32397.5|32418|32398|32416.5|32396.5|8
1715242500000|2024-05-09 08:15:00|32418|32398|32412.5|32392.5|32418|32398|32412.5|32392.5|28
1715242800000|2024-05-09 08:20:00|32413.5|32393.5|32413|32393|32413.5|32393.5|32413|32393|8
1715243100000|2024-05-09 08:25:00|32415|32395|32415|32395|32415|32395|32414.5|32394.5|7
1715243400000|2024-05-09 08:30:00|32416|32396|32415|32395|32416|32396|32414.5|32394.5|9
1715243700000|2024-05-09 08:35:00|32414.5|32394.5|32415.5|32395.5|32416|32396|32414.5|32394.5|12
1715244000000|2024-05-09 08:40:00|32416|32396|32421|32401|32426|32404|32415|32388.5|28
1715244300000|2024-05-09 08:45:00|32420.5|32400.5|32424|32404|32433.5|32407.5|32420|32394|22
1715244600000|2024-05-09 08:50:00|32424.5|32404.5|32422.5|32402.5|32425|32405|32422|32402|11
1715244900000|2024-05-09 08:55:00|32424|32404|32425.5|32405.5|32425.5|32405.5|32424|32404|7
1715245200000|2024-05-09 09:00:00|32425|32405|32425|32405|32427.5|32407.5|32421.5|32401.5|19
1715245500000|2024-05-09 09:05:00|32426|32406|32426.5|32406.5|32429.5|32409.5|32425.5|32405.5|26
1715245800000|2024-05-09 09:10:00|32425.5|32405.5|32425|32405|32429.5|32409.5|32425|32405|17
1715246100000|2024-05-09 09:15:00|32425.5|32405.5|32425|32405|32425.5|32405.5|32425|32405|2
1715246400000|2024-05-09 09:20:00|32426|32406|32425.5|32405.5|32434.5|32407|32425.5|32399|28
1715246700000|2024-05-09 09:25:00|32427|32407|32426.5|32406.5|32427|32407|32426.5|32406.5|2
1715247000000|2024-05-09 09:30:00|32427|32407|32426.5|32406.5|32427|32407|32426.5|32406.5|2
1715247300000|2024-05-09 09:35:00|32433.5|32398.5|32420|32400|32433.5|32406|32420|32391.5|15
1715247600000|2024-05-09 09:40:00|32421.5|32401.5|32420|32400|32421.5|32401.5|32420|32400|2
1715247900000|2024-05-09 09:45:00|32425|32390|32420|32400|32426|32400|32419.5|32390|5
1715248800000|2024-05-09 10:00:00|32420.5|32400.5|32420|32400|32420.5|32400.5|32420|32400|4
1715249400000|2024-05-09 10:10:00|32417|32397|32415|32395|32417|32397|32414.5|32394.5|7
1715249700000|2024-05-09 10:15:00|32414.5|32394.5|32415|32395|32415|32395|32414.5|32394.5|2
1715250900000|2024-05-09 10:35:00|32414.5|32394.5|32415|32395|32415.5|32395.5|32414.5|32394.5|8
1715251200000|2024-05-09 10:40:00|32414.5|32394.5|32415|32395|32415|32395|32414.5|32394.5|10
1715251500000|2024-05-09 10:45:00|32414.5|32394.5|32415|32395|32415|32395|32414.5|32394.5|2
1715251800000|2024-05-09 10:50:00|32414.5|32394.5|32415|32395|32415.5|32395.5|32414.5|32394.5|4
1715252100000|2024-05-09 10:55:00|32422.5|32387.5|32415|32395|32423|32395|32415|32387.5|3
1715252400000|2024-05-09 11:00:00|32422.5|32387.5|32417.5|32397.5|32427.5|32398|32416.5|32387.5|17
1715252700000|2024-05-09 11:05:00|32418.5|32398.5|32422|32402|32423.5|32403.5|32418|32398|8
1715253000000|2024-05-09 11:10:00|32421.5|32401.5|32422|32402|32422|32402|32421.5|32401.5|4
1715253300000|2024-05-09 11:15:00|32421.5|32401.5|32422|32402|32422|32402|32421.5|32401.5|4
1715253600000|2024-05-09 11:20:00|32421.5|32401.5|32422.5|32402.5|32422.5|32402.5|32421.5|32401.5|2
1715253900000|2024-05-09 11:25:00|32422|32402|32421.5|32401.5|32422|32402|32421.5|32401.5|2
1715254200000|2024-05-09 11:30:00|32419|32399|32417|32397|32419|32399|32415.5|32395.5|10
1715254500000|2024-05-09 11:35:00|32416|32396|32415|32395|32416|32396|32415|32395|4
1715255400000|2024-05-09 11:50:00|32415.5|32395.5|32410|32390|32415.5|32395.5|32410|32390|5
1715256300000|2024-05-09 12:05:00|32409.5|32389.5|32410|32390|32410|32390|32409.5|32389.5|2
1715256900000|2024-05-09 12:15:00|32410.5|32390.5|32414|32394|32414|32394|32409.5|32389.5|8
1715257200000|2024-05-09 12:20:00|32414.5|32394.5|32412.5|32392.5|32414.5|32394.5|32412.5|32392.5|5
1715257500000|2024-05-09 12:25:00|32412|32392|32418.5|32383.5|32420|32393|32412|32380|29
1715257800000|2024-05-09 12:30:00|32418|32383|32382|32362|32418.5|32386|32382|32350|82
1715258100000|2024-05-09 12:35:00|32381.5|32361.5|32402.5|32367.5|32407|32379.5|32381.5|32361.5|45
1715258400000|2024-05-09 12:40:00|32401.5|32366.5|32373.5|32353.5|32401.5|32369.5|32369|32341|40
1715258700000|2024-05-09 12:45:00|32374|32354|32388.5|32368.5|32388.5|32368.5|32374|32351.5|17
1715259000000|2024-05-09 12:50:00|32395.5|32360.5|32384.5|32364.5|32396|32370|32380.5|32360.5|51
1715259300000|2024-05-09 12:55:00|32384|32364|32390.5|32370.5|32397|32371|32384|32360|14
1715259600000|2024-05-09 13:00:00|32391|32371|32395.5|32375.5|32404.5|32377|32391|32367.5|22
1715259900000|2024-05-09 13:05:00|32396|32376|32398.5|32378.5|32407.5|32382.5|32395.5|32372.5|15
1715260200000|2024-05-09 13:10:00|32405.5|32370.5|32403|32383|32411|32390|32401.5|32370.5|39
1715260500000|2024-05-09 13:15:00|32403.5|32383.5|32394.5|32374.5|32420|32390.5|32394|32374|25
1715260800000|2024-05-09 13:20:00|32394|32374|32390|32370|32395|32375|32390|32370|13
1715261100000|2024-05-09 13:25:00|32391.5|32371.5|32392|32372|32392|32372|32391|32371|6
1715261400000|2024-05-09 13:30:00|32391|32371|32389.5|32369.5|32391|32371|32388.5|32368.5|14
1715261700000|2024-05-09 13:35:00|32389|32369|32388.5|32368.5|32389.5|32369.5|32388|32368|12
1715262000000|2024-05-09 13:40:00|32391.5|32371.5|32386.5|32366.5|32392|32372|32386.5|32366.5|14
1715262300000|2024-05-09 13:45:00|32386|32366|32386|32366|32386|32366|32385.5|32365.5|13
1715262600000|2024-05-09 13:50:00|32386.5|32366.5|32385|32365|32386.5|32366.5|32384.5|32364.5|11
1715262900000|2024-05-09 13:55:00|32386|32366|32381|32361|32386|32366|32380.5|32360.5|10
1715263200000|2024-05-09 14:00:00|32379|32359|32381|32361|32381|32361|32379|32359|2
1715263500000|2024-05-09 14:05:00|32379|32359|32385|32365|32387|32367|32379|32359|14
1715263800000|2024-05-09 14:10:00|32385.5|32365.5|32384.5|32364.5|32387|32367|32383|32363|18
1715264100000|2024-05-09 14:15:00|32385|32365|32384|32364|32385|32365|32384|32364|6
1715264400000|2024-05-09 14:20:00|32384.5|32364.5|32378.5|32358.5|32385|32365|32378|32358|22
1715264700000|2024-05-09 14:25:00|32378|32358|32372.5|32352.5|32379|32359|32366|32335|18
1715265000000|2024-05-09 14:30:00|32371|32336|32367.5|32347.5|32371.5|32348.5|32366|32335.5|18
1715265300000|2024-05-09 14:35:00|32368|32348|32365|32345|32368|32348|32361.5|32331|18
1715265600000|2024-05-09 14:40:00|32362.5|32342.5|32367.5|32347.5|32367.5|32347.5|32359.5|32328.5|19
1715265900000|2024-05-09 14:45:00|32368|32348|32376|32341|32376.5|32349|32364|32336.5|20
1715266200000|2024-05-09 14:50:00|32376.5|32341.5|32376|32341|32376.5|32341.5|32375.5|32340.5|8
1715266500000|2024-05-09 14:55:00|32376.5|32341.5|32370|32332|32376.5|32341.5|32370|32332|3
1715266800000|2024-05-09 15:00:00|32375|32340|32381.5|32346.5|32382.5|32362.5|32374|32339.5|33
1715267100000|2024-05-09 15:05:00|32375|32340|32367.5|32347.5|32375|32347.5|32367|32339.5|6
1715267400000|2024-05-09 15:10:00|32366.5|32346.5|32366|32346|32366.5|32346.5|32365.5|32345.5|6
1715267700000|2024-05-09 15:15:00|32364|32344|32373.5|32338.5|32374|32346|32363.5|32338|16
1715268000000|2024-05-09 15:20:00|32373|32338|32375|32340|32375|32353.5|32371.5|32338|11
1715268300000|2024-05-09 15:25:00|32374.5|32339.5|32376.5|32356.5|32376.5|32356.5|32373.5|32338.5|9
1715268600000|2024-05-09 15:30:00|32377.5|32357.5|32377|32357|32378|32358|32376.5|32356.5|7
1715268900000|2024-05-09 15:35:00|32376.5|32356.5|32377.5|32357.5|32377.5|32357.5|32376.5|32356.5|4
1715269200000|2024-05-09 15:40:00|32378|32358|32377.5|32357.5|32378|32358|32377.5|32357.5|8
1715269500000|2024-05-09 15:45:00|32378|32358|32377.5|32357.5|32378|32358|32377|32357|4
1715269800000|2024-05-09 15:50:00|32378|32358|32387.5|32367.5|32388|32368|32378|32358|33
1715270100000|2024-05-09 15:55:00|32386|32366|32389.5|32354.5|32389.5|32367|32384.5|32354.5|11
1715270400000|2024-05-09 16:00:00|32390|32355|32381|32361|32390.5|32364.5|32380.5|32355|17
1715270700000|2024-05-09 16:05:00|32381.5|32361.5|32391.5|32356.5|32393.5|32361.5|32381.5|32356.5|4
1715271000000|2024-05-09 16:10:00|32392|32357|32379|32359|32392|32359.5|32379|32356|8
1715271300000|2024-05-09 16:15:00|32379.5|32359.5|32378.5|32358.5|32379.5|32359.5|32378|32358|14
1715271600000|2024-05-09 16:20:00|32384.5|32364.5|32382.5|32362.5|32384.5|32364.5|32382.5|32362.5|5
1715271900000|2024-05-09 16:25:00|32394|32359|32380|32360|32394|32367|32380|32352.5|8
1715272200000|2024-05-09 16:30:00|32380.5|32360.5|32381.5|32361.5|32389.5|32362|32380.5|32354|15
1715272500000|2024-05-09 16:35:00|32382|32362|32381.5|32361.5|32382|32362|32381.5|32361.5|10
1715272800000|2024-05-09 16:40:00|32382|32362|32381.5|32361.5|32382|32362|32381.5|32361.5|6
1715273100000|2024-05-09 16:45:00|32382|32362|32381.5|32361.5|32382|32362|32381.5|32361.5|2
1715273400000|2024-05-09 16:50:00|32382|32362|32381.5|32361.5|32382|32362|32381.5|32361.5|2
1715273700000|2024-05-09 16:55:00|32382|32362|32382|32362|32382|32362|32381.5|32361.5|5
1715274000000|2024-05-09 17:00:00|32382.5|32362.5|32371|32351|32382.5|32362.5|32371|32332.5|17
1715274300000|2024-05-09 17:05:00|32382.5|32347.5|32370|32350|32383|32355|32369.5|32342.5|18
1715274900000|2024-05-09 17:15:00|32372.5|32352.5|32374.5|32354.5|32374.5|32354.5|32372|32352|5
1715275200000|2024-05-09 17:20:00|32374|32354|32373|32353|32381|32357.5|32373|32342|11
1715275500000|2024-05-09 17:25:00|32373.5|32353.5|32376.5|32341.5|32383.5|32356|32373|32341.5|28
1715275800000|2024-05-09 17:30:00|32377|32342|32376.5|32341.5|32377|32342|32376.5|32341.5|4
1715276100000|2024-05-09 17:35:00|32377|32342|32376.5|32341.5|32377|32342|32376.5|32341.5|4
1715276400000|2024-05-09 17:40:00|32377|32342|32376.5|32341.5|32377|32342|32374|32339|8
1715276700000|2024-05-09 17:45:00|32377|32342|32376.5|32341.5|32377|32342|32376.5|32341.5|2
1715277000000|2024-05-09 17:50:00|32377|32342|32376.5|32341.5|32377|32342|32376.5|32341.5|2
1715277300000|2024-05-09 17:55:00|32377|32342|32376.5|32341.5|32377|32342|32376.5|32341.5|4
1715277600000|2024-05-09 18:00:00|32373|32338|32378.5|32343.5|32378.5|32343.5|32373|32338|9
1715277900000|2024-05-09 18:05:00|32374.5|32339.5|32374.5|32339.5|32374.5|32339.5|32374.5|32339.5|1
1715278800000|2024-05-09 18:20:00|32374|32339|32374.5|32339.5|32375|32340|32374|32339|6
1715279100000|2024-05-09 18:25:00|32374|32339|32373|32338|32374.5|32339.5|32372.5|32337.5|10
1715279400000|2024-05-09 18:30:00|32372.5|32337.5|32372.5|32337.5|32373|32338|32372.5|32337.5|5
1715279700000|2024-05-09 18:35:00|32373.5|32338.5|32359.5|32339.5|32373.5|32345.5|32359.5|32333|16
1715280000000|2024-05-09 18:40:00|32360|32340|32359.5|32339.5|32360|32340|32359.5|32339.5|2
1715280300000|2024-05-09 18:45:00|32360|32340|32360|32340|32360|32340|32359.5|32339.5|3
1715280600000|2024-05-09 18:50:00|32358.5|32338.5|32360|32340|32360|32340|32358.5|32338.5|7
1715280900000|2024-05-09 18:55:00|32359.5|32339.5|32355|32335|32368.5|32339.5|32354.5|32333.5|15
1715281200000|2024-05-09 19:00:00|32354.5|32334.5|32355|32335|32355|32335|32354.5|32334.5|6
1715281500000|2024-05-09 19:05:00|32354.5|32334.5|32341|32321|32355|32334.5|32341|32309.5|29
1715281800000|2024-05-09 19:10:00|32336|32301|32332.5|32297.5|32339.5|32308|32327.5|32297.5|28
1715282100000|2024-05-09 19:15:00|32331.5|32296.5|32335|32300|32335|32300|32331.5|32296.5|11
1715282400000|2024-05-09 19:20:00|32342.5|32307.5|32359|32324|32359.5|32324.5|32342|32307|21
1715282700000|2024-05-09 19:25:00|32359.5|32324.5|32357.5|32322.5|32359.5|32324.5|32357.5|32322.5|3
1715283000000|2024-05-09 19:30:00|32358|32323|32357.5|32322.5|32358|32323|32357.5|32322.5|2
1715283300000|2024-05-09 19:35:00|32352.5|32317.5|32352.5|32317.5|32353|32318|32352.5|32317.5|3
1715284200000|2024-05-09 19:50:00|32353|32318|32352.5|32317.5|32353|32318|32352|32317|8
1715284500000|2024-05-09 19:55:00|32353|32318|32350|32315|32353|32318|32345.5|32310.5|9
1715302800000|2024-05-10 01:00:00|32370.5|32328.5|32394.5|32359.5|32400.5|32359.5|32370.5|32328.5|29
1715303100000|2024-05-10 01:05:00|32395|32360|32394|32358|32398.5|32360|32393|32356|19
1715303400000|2024-05-10 01:10:00|32393|32358.5|32393|32358|32395.5|32360.5|32393|32358|6
1715303700000|2024-05-10 01:15:00|32393.5|32358.5|32409|32374|32409.5|32374.5|32392.5|32357.5|30
1715304000000|2024-05-10 01:20:00|32409.5|32374.5|32408.5|32373.5|32409.5|32378.5|32398|32373.5|24
1715304300000|2024-05-10 01:25:00|32409|32374|32395|32375|32415|32384|32394|32370|23
1715304600000|2024-05-10 01:30:00|32396|32376|32399|32379|32399.5|32379.5|32395.5|32375.5|13
1715304900000|2024-05-10 01:35:00|32398|32378|32399.5|32379.5|32399.5|32379.5|32398|32378|5
1715305200000|2024-05-10 01:40:00|32402.5|32382.5|32408|32388|32408.5|32388.5|32399.5|32379.5|22
1715305500000|2024-05-10 01:45:00|32407|32387|32407.5|32387.5|32411|32391|32406.5|32386.5|17
1715305800000|2024-05-10 01:50:00|32408|32388|32410.5|32390.5|32411|32391|32403|32383|54
1715306100000|2024-05-10 01:55:00|32411|32391|32435|32415|32440|32416|32410|32390|39
1715306400000|2024-05-10 02:00:00|32434.5|32414.5|32433|32413|32449|32421|32430|32406.5|39
1715306700000|2024-05-10 02:05:00|32433.5|32413.5|32432|32412|32439.5|32413.5|32431.5|32404|19
1715307000000|2024-05-10 02:10:00|32429.5|32409.5|32437.5|32417.5|32438|32418|32423|32403|22
1715307300000|2024-05-10 02:15:00|32438|32418|32441|32421|32456|32427.5|32438|32418|31
1715307600000|2024-05-10 02:20:00|32440.5|32420.5|32437.5|32417.5|32442.5|32422.5|32436.5|32416.5|34
1715307900000|2024-05-10 02:25:00|32437|32417|32440|32420|32442|32422|32436.5|32416.5|9
1715308200000|2024-05-10 02:30:00|32439.5|32419.5|32439|32419|32439.5|32419.5|32437.5|32417.5|7
1715308500000|2024-05-10 02:35:00|32439.5|32419.5|32437.5|32417.5|32441|32421|32434.5|32414.5|16
1715308800000|2024-05-10 02:40:00|32437|32417|32430|32410|32437|32417|32429|32409|16
1715309100000|2024-05-10 02:45:00|32429|32409|32428.5|32408.5|32429.5|32409.5|32428|32408|5
1715309400000|2024-05-10 02:50:00|32429|32409|32428|32408|32429.5|32409.5|32428|32408|4
1715309700000|2024-05-10 02:55:00|32430.5|32410.5|32427.5|32407.5|32431|32411|32427.5|32407.5|7
1715310000000|2024-05-10 03:00:00|32427|32407|32424|32404|32427|32407|32423|32403|17
1715310300000|2024-05-10 03:05:00|32424.5|32404.5|32417.5|32397.5|32424.5|32404.5|32417.5|32397.5|20
1715310600000|2024-05-10 03:10:00|32417|32397|32417|32397|32417|32397|32417|32397|1
1715310900000|2024-05-10 03:15:00|32417.5|32397.5|32417.5|32397.5|32417.5|32397.5|32417|32397|11
1715311200000|2024-05-10 03:20:00|32417|32397|32402|32367|32420|32397|32374|32332|43
1715311500000|2024-05-10 03:25:00|32394|32374|32404|32384|32404|32384|32394|32374|8
1715311800000|2024-05-10 03:30:00|32404.5|32384.5|32406.5|32386.5|32407|32387|32404|32384|16
1715312100000|2024-05-10 03:35:00|32407|32387|32407|32387|32407|32387|32406.5|32386.5|5
1715312400000|2024-05-10 03:40:00|32406.5|32386.5|32416.5|32396.5|32426.5|32397.5|32406|32386|27
1715312700000|2024-05-10 03:45:00|32415.5|32395.5|32416.5|32396.5|32416.5|32396.5|32415.5|32395.5|2
1715313000000|2024-05-10 03:50:00|32416|32396|32415|32395|32424|32396|32408|32388|34
1715313300000|2024-05-10 03:55:00|32416|32396|32417|32397|32418|32398|32415|32395|15
1715313600000|2024-05-10 04:00:00|32416.5|32396.5|32416.5|32396.5|32417|32397|32416|32396|5
1715313900000|2024-05-10 04:05:00|32417|32397|32417|32397|32417|32397|32417|32397|1
1715314200000|2024-05-10 04:10:00|32416.5|32396.5|32415|32395|32417|32397|32415|32395|6
1715314500000|2024-05-10 04:15:00|32415.5|32395.5|32415|32395|32415.5|32395.5|32415|32395|4
1715316600000|2024-05-10 04:50:00|32414.5|32394.5|32412.5|32392.5|32414.5|32394.5|32412.5|32392.5|4
1715317200000|2024-05-10 05:00:00|32408|32388|32402.5|32382.5|32410.5|32388.5|32402.5|32375|8
1715317500000|2024-05-10 05:05:00|32403|32383|32402.5|32382.5|32403|32383|32402|32382|4
1715317800000|2024-05-10 05:10:00|32400|32380|32399|32379|32400.5|32380.5|32399|32379|8
1715318100000|2024-05-10 05:15:00|32400|32380|32400|32380|32400|32380|32399.5|32379.5|5
1715318400000|2024-05-10 05:20:00|32400.5|32380.5|32394|32374|32402|32380.5|32392|32365|16
1715318700000|2024-05-10 05:25:00|32393|32373|32381|32361|32393|32373|32336|32294|23
1715319000000|2024-05-10 05:30:00|32380.5|32360.5|32379|32359|32380.5|32360.5|32379|32359|8
1715319300000|2024-05-10 05:35:00|32379.5|32359.5|32380|32360|32380|32360|32379.5|32359.5|2
1715319600000|2024-05-10 05:40:00|32377.5|32357.5|32381.5|32361.5|32381.5|32361.5|32377.5|32357.5|5
1715320500000|2024-05-10 05:55:00|32384.5|32364.5|32382|32362|32387.5|32367.5|32379.5|32359.5|13
1715320800000|2024-05-10 06:00:00|32383|32363|32366|32346|32387.5|32367.5|32365.5|32345.5|27
1715321100000|2024-05-10 06:05:00|32365.5|32345.5|32374|32339|32374.5|32353|32361|32333.5|34
1715321400000|2024-05-10 06:10:00|32374.5|32339.5|32355|32335|32380.5|32355|32354|32315|48
1715321700000|2024-05-10 06:15:00|32357.5|32337.5|32367|32347|32372|32352|32357.5|32334|23
1715322000000|2024-05-10 06:20:00|32367.5|32347.5|32366.5|32346.5|32367.5|32347.5|32366.5|32346.5|3
1715322300000|2024-05-10 06:25:00|32367|32347|32367.5|32347.5|32368|32348|32366.5|32346.5|10
1715322600000|2024-05-10 06:30:00|32367|32347|32374.5|32354.5|32375|32355|32367|32347|18
1715322900000|2024-05-10 06:35:00|32374|32354|32386.5|32366.5|32386.5|32366.5|32374|32354|17
1715323200000|2024-05-10 06:40:00|32387|32367|32391.5|32371.5|32392|32372|32386.5|32366.5|27
1715323500000|2024-05-10 06:45:00|32388.5|32368.5|32390|32370|32391|32371|32383|32363|33
1715323800000|2024-05-10 06:50:00|32390.5|32370.5|32376.5|32356.5|32391|32371|32370.5|32350.5|54
1715324100000|2024-05-10 06:55:00|32375|32355|32372.5|32352.5|32375.5|32355.5|32370.5|32350.5|11
1715324400000|2024-05-10 07:00:00|32372|32352|32373|32353|32376.5|32356.5|32369|32349|33
1715324700000|2024-05-10 07:05:00|32373.5|32353.5|32371.5|32351.5|32376|32356|32369|32349|16
1715325000000|2024-05-10 07:10:00|32371|32351|32377.5|32357.5|32378|32358|32370.5|32350.5|12
1715325300000|2024-05-10 07:15:00|32378|32358|32371|32351|32378|32358|32371|32351|7
1715325600000|2024-05-10 07:20:00|32370.5|32350.5|32370.5|32350.5|32371|32351|32370.5|32350.5|189
1715325900000|2024-05-10 07:25:00|32385|32350|32375|32355|32385|32360.5|32375|32350|12
1715326200000|2024-05-10 07:30:00|32374.5|32354.5|32378|32358|32380.5|32360.5|32373|32353|25
1715326500000|2024-05-10 07:35:00|32376.5|32356.5|32374|32354|32377|32357|32374|32354|11
1715326800000|2024-05-10 07:40:00|32373.5|32353.5|32374.5|32354.5|32374.5|32354.5|32373.5|32353.5|17
1715327100000|2024-05-10 07:45:00|32376.5|32356.5|32382.5|32362.5|32384.5|32364.5|32376|32356|27
1715327400000|2024-05-10 07:50:00|32384.5|32364.5|32381.5|32361.5|32384.5|32364.5|32381|32361|9
1715327700000|2024-05-10 07:55:00|32382.5|32362.5|32385|32365|32387.5|32367.5|32382.5|32362.5|15
1715328000000|2024-05-10 08:00:00|32385.5|32365.5|32385|32365|32386|32366|32384.5|32364.5|6
1715328300000|2024-05-10 08:05:00|32383.5|32363.5|32383.5|32363.5|32383.5|32363.5|32383|32363|3
1715328600000|2024-05-10 08:10:00|32383|32363|32383.5|32363.5|32383.5|32363.5|32383|32363|8
1715328900000|2024-05-10 08:15:00|32387.5|32367.5|32383|32363|32387.5|32367.5|32383|32363|15
1715329200000|2024-05-10 08:20:00|32383.5|32363.5|32383.5|32363.5|32383.5|32363.5|32383|32363|7
1715329500000|2024-05-10 08:25:00|32383|32363|32383|32363|32383.5|32363.5|32383|32363|5
1715329800000|2024-05-10 08:30:00|32383.5|32363.5|32382.5|32362.5|32384|32364|32382|32362|10
1715330100000|2024-05-10 08:35:00|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|32381.5|32361.5|1
1715330400000|2024-05-10 08:40:00|32382.5|32362.5|32383.5|32363.5|32385|32365|32382.5|32362.5|5
1715330700000|2024-05-10 08:45:00|32378.5|32358.5|32380.5|32360.5|32383.5|32363.5|32378.5|32358.5|8
1715331000000|2024-05-10 08:50:00|32381|32361|32381|32361|32383|32363|32381|32361|5
1715331300000|2024-05-10 08:55:00|32380.5|32360.5|32377.5|32357.5|32381|32361|32373.5|32353.5|13
1715331600000|2024-05-10 09:00:00|32379.5|32359.5|32365|32345|32379.5|32359.5|32344.5|32302.5|18
1715331900000|2024-05-10 09:05:00|32364.5|32344.5|32363.5|32328.5|32365.5|32345.5|32351.5|32325|29
1715332200000|2024-05-10 09:10:00|32363|32328|32359.5|32339.5|32364.5|32339.5|32356|32321|16
1715332500000|2024-05-10 09:15:00|32359|32339|32349|32329|32359.5|32339.5|32349|32329|13
1715332800000|2024-05-10 09:20:00|32351|32331|32345.5|32310.5|32351|32331|32344|32310.5|9
1715333100000|2024-05-10 09:25:00|32346|32311|32343.5|32323.5|32346.5|32325|32341|32309|17
1715333400000|2024-05-10 09:30:00|32343|32323|32341.5|32321.5|32347.5|32327.5|32339.5|32319.5|17
1715333700000|2024-05-10 09:35:00|32344|32324|32345.5|32325.5|32346|32326|32342.5|32322.5|12
1715334000000|2024-05-10 09:40:00|32345|32325|32356.5|32336.5|32360.5|32340.5|32344|32320|18
1715334300000|2024-05-10 09:45:00|32355.5|32335.5|32356|32336|32356|32336|32355.5|32335.5|4
1715334600000|2024-05-10 09:50:00|32355.5|32335.5|32353|32333|32356|32336|32353|32333|3
1715334900000|2024-05-10 09:55:00|32353.5|32333.5|32356|32336|32356|32336|32353|32333|6
1715335200000|2024-05-10 10:00:00|32355.5|32335.5|32369|32349|32381|32350|32355.5|32335.5|16
1715335500000|2024-05-10 10:05:00|32369.5|32349.5|32372.5|32352.5|32373|32353|32369.5|32349.5|6
1715335800000|2024-05-10 10:10:00|32375.5|32355.5|32381.5|32361.5|32387.5|32367.5|32372.5|32351.5|15
1715336100000|2024-05-10 10:15:00|32382|32362|32380|32360|32382|32362|32380|32360|5
1715336400000|2024-05-10 10:20:00|32381.5|32361.5|32382|32362|32382|32362|32381.5|32361.5|2
1715336700000|2024-05-10 10:25:00|32381.5|32361.5|32376.5|32356.5|32392|32362|32375|32355|16
1715337000000|2024-05-10 10:30:00|32377|32357|32381|32361|32381|32361|32375.5|32355.5|22
1715337300000|2024-05-10 10:35:00|32380|32360|32391.5|32356.5|32392|32361|32379.5|32356.5|8
1715337600000|2024-05-10 10:40:00|32392|32357|32385|32365|32392|32365.5|32384|32356.5|14
1715337900000|2024-05-10 10:45:00|32384.5|32364.5|32392.5|32357.5|32392.5|32365|32384.5|32357.5|3
1715338200000|2024-05-10 10:50:00|32392|32357|32392.5|32357.5|32393|32358|32392|32357|6
1715338500000|2024-05-10 10:55:00|32393.5|32358.5|32395|32360|32395.5|32360.5|32393|32358|5
1715338800000|2024-05-10 11:00:00|32394.5|32359.5|32395|32360|32395.5|32360.5|32394.5|32359.5|4
1715339100000|2024-05-10 11:05:00|32395.5|32360.5|32400.5|32365.5|32401.5|32366.5|32395.5|32360.5|5
1715339400000|2024-05-10 11:10:00|32402.5|32367.5|32395|32375|32403|32375|32395|32367.5|3
1715339700000|2024-05-10 11:15:00|32393.5|32373.5|32393|32373|32393.5|32373.5|32393|32373|2
1715340000000|2024-05-10 11:20:00|32393.5|32373.5|32393.5|32373.5|32393.5|32373.5|32393|32373|157
1715340300000|2024-05-10 11:25:00|32393|32373|32395|32375|32395.5|32375.5|32392.5|32372.5|15
1715340600000|2024-05-10 11:30:00|32394.5|32374.5|32395|32375|32395|32375|32394.5|32374.5|2
1715341200000|2024-05-10 11:40:00|32394.5|32374.5|32395|32375|32395.5|32375.5|32394.5|32374.5|4
1715341500000|2024-05-10 11:45:00|32395.5|32375.5|32395|32375|32395.5|32375.5|32395|32375|2
1715341800000|2024-05-10 11:50:00|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|32394|32374|5
1715342100000|2024-05-10 11:55:00|32394|32374|32395|32375|32395|32375|32393.5|32373.5|32
1715342400000|2024-05-10 12:00:00|32395.5|32375.5|32395|32375|32395.5|32375.5|32394.5|32374.5|12
1715342700000|2024-05-10 12:05:00|32388|32368|32387.5|32367.5|32395.5|32369|32385.5|32360|31
1715343000000|2024-05-10 12:10:00|32396|32361|32390|32370|32397.5|32370|32390|32360.5|21
1715343300000|2024-05-10 12:15:00|32389.5|32369.5|32390|32370|32397.5|32370|32389|32362.5|5
1715343600000|2024-05-10 12:20:00|32389.5|32369.5|32397.5|32362.5|32397.5|32369.5|32389.5|32362|10
1715344200000|2024-05-10 12:30:00|32398|32363|32397.5|32362.5|32398|32363|32397|32362|10
1715344500000|2024-05-10 12:35:00|32398|32363|32395|32375|32400|32375|32389|32363|15
1715344800000|2024-05-10 12:40:00|32394.5|32374.5|32396.5|32376.5|32398|32378|32394.5|32374.5|13
1715345100000|2024-05-10 12:45:00|32397|32377|32396.5|32376.5|32397|32377|32396.5|32376.5|2
1715345400000|2024-05-10 12:50:00|32397|32377|32396|32376|32397|32377|32395|32375|7
1715345700000|2024-05-10 12:55:00|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|32397|32377|3
1715346000000|2024-05-10 13:00:00|32402|32367|32395.5|32375.5|32403.5|32376|32395|32365|15
1715346300000|2024-05-10 13:05:00|32396|32376|32396|32376|32396|32376|32395.5|32375.5|5
1715346600000|2024-05-10 13:10:00|32395.5|32375.5|32391.5|32371.5|32396|32376|32389.5|32369.5|54
1715346900000|2024-05-10 13:15:00|32392|32372|32399.5|32364.5|32399.5|32372|32391.5|32364.5|11
1715347200000|2024-05-10 13:20:00|32399|32364|32399|32364|32399.5|32364.5|32395|32360|17
1715347500000|2024-05-10 13:25:00|32400|32365|32395.5|32360.5|32400|32365|32395.5|32360.5|9
1715347800000|2024-05-10 13:30:00|32396|32361|32377.5|32357.5|32396|32367.5|32367.5|32347.5|20
1715348400000|2024-05-10 13:40:00|32377|32357|32377.5|32357.5|32385|32358|32377|32350|11
1715348700000|2024-05-10 13:45:00|32377|32357|32375|32355|32385.5|32357.5|32375|32349|20
1715349000000|2024-05-10 13:50:00|32374.5|32354.5|32375|32355|32375.5|32355.5|32374.5|32354.5|8
1715349300000|2024-05-10 13:55:00|32375.5|32355.5|32388.5|32346.5|32388.5|32358|32371.5|32346.5|14
1715349600000|2024-05-10 14:00:00|32390.5|32348.5|32392|32357|32394|32361.5|32380|32348|27
1715349900000|2024-05-10 14:05:00|32389|32354|32381|32361|32389|32361|32380.5|32353|14
1715350200000|2024-05-10 14:10:00|32381.5|32361.5|32407|32372|32407|32377.5|32381.5|32358|19
1715350500000|2024-05-10 14:15:00|32412|32377|32414.5|32379.5|32414.5|32379.5|32406|32371|25
1715350800000|2024-05-10 14:20:00|32414|32379|32413.5|32378.5|32414|32379|32413|32378|12
1715351100000|2024-05-10 14:25:00|32413|32378|32413.5|32378.5|32413.5|32378.5|32413|32378|4
1715351400000|2024-05-10 14:30:00|32413|32378|32412.5|32377.5|32414|32379|32412|32377|13
1715352000000|2024-05-10 14:40:00|32412|32377|32405|32385|32413|32385|32405|32377|9
1715352300000|2024-05-10 14:45:00|32412.5|32377.5|32412.5|32377.5|32413|32378|32412.5|32377.5|3
1715352600000|2024-05-10 14:50:00|32408.5|32388.5|32420.5|32385.5|32421|32393.5|32408.5|32380.5|12
1715352900000|2024-05-10 14:55:00|32422|32387|32429|32394|32430|32402|32419|32387|26
1715353200000|2024-05-10 15:00:00|32429.5|32394.5|32430.5|32395.5|32431|32396|32428|32393|40
1715353500000|2024-05-10 15:05:00|32431|32396|32427.5|32392.5|32431|32396|32427|32392|14
1715353800000|2024-05-10 15:10:00|32429.5|32394.5|32429|32394|32429.5|32394.5|32429|32394|8
1715354100000|2024-05-10 15:15:00|32429.5|32394.5|32421|32401|32436.5|32402.5|32421|32390|27
1715354400000|2024-05-10 15:20:00|32424|32404|32423.5|32403.5|32425|32405|32421.5|32401.5|19
1715354700000|2024-05-10 15:25:00|32423|32403|32422|32402|32423.5|32403.5|32421.5|32401.5|10
1715355000000|2024-05-10 15:30:00|32421.5|32401.5|32422.5|32402.5|32423.5|32403.5|32418.5|32398.5|11
1715355300000|2024-05-10 15:35:00|32429.5|32394.5|32427.5|32407.5|32430|32407.5|32425.5|32394.5|9
1715355600000|2024-05-10 15:40:00|32427|32407|32430|32410|32430|32410|32427|32407|11
1715355900000|2024-05-10 15:45:00|32429.5|32409.5|32424|32389|32430.5|32410.5|32424|32389|9
1715356200000|2024-05-10 15:50:00|32424.5|32389.5|32424|32389|32434|32409.5|32418|32387.5|45
1715356500000|2024-05-10 15:55:00|32425|32390|32425|32390|32425.5|32390.5|32424.5|32389.5|9
1715356800000|2024-05-10 16:00:00|32421.5|32386.5|32429|32394|32429.5|32394.5|32421.5|32386.5|18
1715357100000|2024-05-10 16:05:00|32429.5|32394.5|32428.5|32393.5|32429.5|32394.5|32428.5|32393.5|19
1715357400000|2024-05-10 16:10:00|32428|32393|32422.5|32387.5|32428|32393|32422|32387|13
1715357700000|2024-05-10 16:15:00|32422|32387|32422.5|32387.5|32423|32388|32422|32387|12
1715358000000|2024-05-10 16:20:00|32423|32388|32422.5|32387.5|32423|32388|32422.5|32387.5|2
1715359200000|2024-05-10 16:40:00|32416|32396|32415|32395|32416|32396|32414.5|32394.5|8
1715359500000|2024-05-10 16:45:00|32414.5|32394.5|32415|32395|32415|32395|32414.5|32394.5|4
1715360100000|2024-05-10 16:55:00|32415.5|32395.5|32415|32395|32415.5|32395.5|32414.5|32394.5|6
1715360400000|2024-05-10 17:00:00|32414.5|32394.5|32414.5|32394.5|32414.5|32394.5|32414|32394|23
1715360700000|2024-05-10 17:05:00|32414|32394|32414|32394|32414.5|32394.5|32414|32394|3
1715361000000|2024-05-10 17:10:00|32413.5|32393.5|32414.5|32394.5|32414.5|32394.5|32413.5|32393.5|2
1715361300000|2024-05-10 17:15:00|32422.5|32387.5|32422.5|32387.5|32422.5|32387.5|32422.5|32387.5|1
1715361600000|2024-05-10 17:20:00|32423|32388|32422.5|32387.5|32423|32388|32422|32387|4
1715361900000|2024-05-10 17:25:00|32422|32387|32422.5|32387.5|32423|32388|32422|32387|22
1715362200000|2024-05-10 17:30:00|32423|32388|32423|32388|32423.5|32388.5|32419|32384|26
1715362500000|2024-05-10 17:35:00|32423.5|32388.5|32423.5|32388.5|32424|32389|32423|32388|27
1715362800000|2024-05-10 17:40:00|32423|32388|32423|32388|32423.5|32388.5|32423|32388|5
1715363100000|2024-05-10 17:45:00|32423.5|32388.5|32423.5|32388.5|32424|32389|32422.5|32387.5|46
1715363400000|2024-05-10 17:50:00|32425.5|32390.5|32423.5|32388.5|32425.5|32390.5|32423|32388|9
1715363700000|2024-05-10 17:55:00|32423|32388|32423|32388|32424|32389|32423|32388|49
1715364000000|2024-05-10 18:00:00|32426.5|32391.5|32424.5|32389.5|32426.5|32391.5|32423.5|32388.5|57
1715364300000|2024-05-10 18:05:00|32424|32389|32424|32389|32424.5|32397|32416|32388.5|23
1715364600000|2024-05-10 18:10:00|32424.5|32389.5|32419|32399|32427|32399|32419|32389|24
1715364900000|2024-05-10 18:15:00|32416.5|32396.5|32424.5|32389.5|32424.5|32397|32416.5|32389.5|6
1715365200000|2024-05-10 18:20:00|32424|32389|32424.5|32389.5|32424.5|32389.5|32424|32389|2
1715365500000|2024-05-10 18:25:00|32424|32389|32424.5|32389.5|32424.5|32389.5|32424|32389|2
1715365800000|2024-05-10 18:30:00|32424|32389|32422.5|32387.5|32424.5|32389.5|32422.5|32387.5|7
1715366700000|2024-05-10 18:45:00|32423|32388|32422.5|32387.5|32424|32389|32422.5|32387.5|3
1715367000000|2024-05-10 18:50:00|32422|32387|32422.5|32387.5|32423|32388|32422|32387|16
1715367300000|2024-05-10 18:55:00|32422|32387|32422.5|32387.5|32423|32388|32422|32387|8
1715367600000|2024-05-10 19:00:00|32422|32387|32422.5|32387.5|32423|32388|32422|32387|8
1715367900000|2024-05-10 19:05:00|32423|32388|32422.5|32387.5|32423|32388|32422.5|32387.5|2
1715368200000|2024-05-10 19:10:00|32423|32388|32422.5|32387.5|32423|32388|32422|32387|4
1715368800000|2024-05-10 19:20:00|32423|32388|32411|32391|32423|32391|32410|32384.5|7
1715369100000|2024-05-10 19:25:00|32410.5|32390.5|32411|32391|32411|32391|32410.5|32390.5|2
1715370300000|2024-05-10 19:45:00|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|32410.5|32390.5|1
1715370600000|2024-05-10 19:50:00|32411|32391|32410.5|32390.5|32411|32391|32410.5|32390.5|4
1715562000000|2024-05-13 01:00:00|32426|32384|32414|32379|32426|32384|32393.5|32351.5|43
1715562300000|2024-05-13 01:05:00|32414.5|32379.5|32411|32391|32414.5|32391|32406|32379|22
1715562600000|2024-05-13 01:10:00|32410.5|32390.5|32403.5|32383.5|32424|32391|32380|32360|59
1715562900000|2024-05-13 01:15:00|32403|32383|32425|32405|32425.5|32405.5|32403|32383|48
1715563200000|2024-05-13 01:20:00|32430|32410|32424.5|32404.5|32431|32411|32421.5|32401.5|29
1715563500000|2024-05-13 01:25:00|32423.5|32403.5|32422.5|32402.5|32424|32404|32420|32400|35
1715563800000|2024-05-13 01:30:00|32423|32403|32415|32395|32428.5|32403|32412.5|32390|31
1715564100000|2024-05-13 01:35:00|32416.5|32396.5|32406.5|32386.5|32420|32400|32406.5|32386.5|26
1715564400000|2024-05-13 01:40:00|32407|32387|32421|32401|32421|32401|32407|32387|18
1715564700000|2024-05-13 01:45:00|32420.5|32400.5|32424|32404|32429.5|32404.5|32418|32394|24
1715565000000|2024-05-13 01:50:00|32425|32405|32432.5|32412.5|32438|32418|32424.5|32404.5|21
1715565300000|2024-05-13 01:55:00|32436|32416|32431.5|32411.5|32436|32416|32430|32410|13
1715565600000|2024-05-13 02:00:00|32432|32412|32441.5|32421.5|32449.5|32422|32424|32401|38
1715565900000|2024-05-13 02:05:00|32442|32422|32445.5|32425.5|32455|32429.5|32441.5|32416.5|44
1715566200000|2024-05-13 02:10:00|32444|32424|32422.5|32402.5|32444|32424|32421.5|32401.5|40
1715566500000|2024-05-13 02:15:00|32418.5|32398.5|32430|32410|32437|32417|32418.5|32398.5|52
1715566800000|2024-05-13 02:20:00|32430.5|32410.5|32427|32407|32444|32412.5|32426.5|32406.5|40
1715567100000|2024-05-13 02:25:00|32427.5|32407.5|32443.5|32423.5|32443.5|32423.5|32427.5|32407.5|28
1715567400000|2024-05-13 02:30:00|32443|32423|32441|32421|32445.5|32425.5|32439|32419|34
1715567700000|2024-05-13 02:35:00|32440.5|32420.5|32425|32405|32442.5|32420.5|32424|32401|32
1715568000000|2024-05-13 02:40:00|32442.5|32407.5|32423.5|32403.5|32442.5|32416|32422.5|32402.5|49
1715568300000|2024-05-13 02:45:00|32424|32404|32391.5|32371.5|32436.5|32404|32384|32351.5|64
1715568600000|2024-05-13 02:50:00|32391|32371|32406|32386|32451.5|32412.5|32391|32371|62
1715568900000|2024-05-13 02:55:00|32405.5|32385.5|32404|32384|32405.5|32385.5|32403|32383|26
1715569200000|2024-05-13 03:00:00|32404.5|32384.5|32409|32389|32409.5|32389.5|32404|32384|19
1715569500000|2024-05-13 03:05:00|32409.5|32389.5|32410|32390|32410|32390|32409|32389|10
1715570100000|2024-05-13 03:15:00|32410.5|32390.5|32410|32390|32410.5|32390.5|32409.5|32389.5|8
1715570400000|2024-05-13 03:20:00|32410.5|32390.5|32410|32390|32410.5|32390.5|32410|32390|2
1715571300000|2024-05-13 03:35:00|32409|32389|32410|32390|32410.5|32390.5|32409|32389|4
1715571600000|2024-05-13 03:40:00|32409.5|32389.5|32409|32389|32410|32390|32408|32388|6
1715572200000|2024-05-13 03:50:00|32408.5|32388.5|32408|32388|32408.5|32388.5|32408|32388|2
1715572500000|2024-05-13 03:55:00|32408.5|32388.5|32409|32389|32409.5|32389.5|32408.5|32388.5|20
1715572800000|2024-05-13 04:00:00|32409.5|32389.5|32417|32397|32417|32397|32409|32389|19
1715573100000|2024-05-13 04:05:00|32419.5|32399.5|32419|32399|32419.5|32399.5|32418|32398|7
1715573400000|2024-05-13 04:10:00|32419.5|32399.5|32421|32401|32421|32401|32419.5|32399.5|2
1715573700000|2024-05-13 04:15:00|32420.5|32400.5|32421|32401|32421|32401|32420.5|32400.5|2
1715574000000|2024-05-13 04:20:00|32420.5|32400.5|32422.5|32402.5|32422.5|32402.5|32420.5|32400.5|5
1715574300000|2024-05-13 04:25:00|32422|32402|32421|32401|32423|32403|32421|32401|9
1715575200000|2024-05-13 04:40:00|32421.5|32401.5|32421.5|32401.5|32422|32402|32421.5|32401.5|3
1715575800000|2024-05-13 04:50:00|32422.5|32402.5|32422|32402|32422.5|32402.5|32421.5|32401.5|8
1715576100000|2024-05-13 04:55:00|32421.5|32401.5|32421.5|32401.5|32422|32402|32421.5|32401.5|15
1715576400000|2024-05-13 05:00:00|32422|32402|32420.5|32400.5|32422|32402|32420.5|32400.5|22
1715576700000|2024-05-13 05:05:00|32421|32401|32420.5|32400.5|32421|32401|32420.5|32400.5|6
1715577000000|2024-05-13 05:10:00|32421|32401|32421|32401|32421|32401|32421|32401|1
1715577300000|2024-05-13 05:15:00|32420|32400|32420|32400|32420.5|32400.5|32420|32400|3
1715577900000|2024-05-13 05:25:00|32419.5|32399.5|32420|32400|32420|32400|32419.5|32399.5|2
1715578500000|2024-05-13 05:35:00|32420.5|32400.5|32418|32398|32420.5|32400.5|32418|32398|8
1715578800000|2024-05-13 05:40:00|32418.5|32398.5|32418.5|32398.5|32418.5|32398.5|32416.5|32396.5|12
1715579100000|2024-05-13 05:45:00|32418|32398|32420.5|32400.5|32421|32401|32418|32398|14
1715579400000|2024-05-13 05:50:00|32419|32399|32413.5|32393.5|32419.5|32399.5|32413.5|32393.5|40
1715579700000|2024-05-13 05:55:00|32413|32393|32412.5|32392.5|32413.5|32393.5|32410.5|32390.5|24
1715580000000|2024-05-13 06:00:00|32411.5|32391.5|32410|32390|32412|32392|32410|32390|8
1715580300000|2024-05-13 06:05:00|32407|32387|32399|32379|32410|32390|32393|32366|22
1715580600000|2024-05-13 06:10:00|32400|32380|32407|32387|32410.5|32390.5|32399.5|32379.5|31
1715580900000|2024-05-13 06:15:00|32406.5|32386.5|32397|32377|32407|32387|32392.5|32372.5|30
1715581200000|2024-05-13 06:20:00|32395|32375|32395|32375|32397.5|32377.5|32393|32373|42
1715581500000|2024-05-13 06:25:00|32394.5|32374.5|32400|32380|32400.5|32380.5|32394.5|32374.5|12
1715581800000|2024-05-13 06:30:00|32399|32379|32397.5|32377.5|32400|32380|32396.5|32376.5|19
1715582100000|2024-05-13 06:35:00|32398|32378|32397.5|32377.5|32399|32379|32389|32369|29
1715582400000|2024-05-13 06:40:00|32397|32377|32398|32378|32398.5|32378.5|32396.5|32376.5|9
1715582700000|2024-05-13 06:45:00|32398.5|32378.5|32399|32379|32399|32379|32398.5|32378.5|2
1715583000000|2024-05-13 06:50:00|32400|32380|32399.5|32379.5|32400.5|32380.5|32399|32379|10
1715583300000|2024-05-13 06:55:00|32399|32379|32400|32380|32400.5|32380.5|32399|32379|11
1715583600000|2024-05-13 07:00:00|32397.5|32377.5|32398.5|32378.5|32399|32379|32397.5|32377.5|7
1715583900000|2024-05-13 07:05:00|32397.5|32377.5|32397.5|32377.5|32398.5|32378.5|32397.5|32377.5|19
1715584200000|2024-05-13 07:10:00|32398.5|32378.5|32406|32386|32407.5|32387.5|32398.5|32378.5|11
1715584500000|2024-05-13 07:15:00|32406.5|32386.5|32400|32380|32406.5|32386.5|32400|32380|9
1715584800000|2024-05-13 07:20:00|32400.5|32380.5|32397.5|32377.5|32400.5|32380.5|32397.5|32377.5|8
1715585100000|2024-05-13 07:25:00|32396.5|32376.5|32394|32374|32396.5|32376.5|32394|32374|13
1715585400000|2024-05-13 07:30:00|32393.5|32373.5|32393|32373|32398.5|32378.5|32393|32373|9
1715585700000|2024-05-13 07:35:00|32392.5|32372.5|32392.5|32372.5|32393|32373|32392.5|32372.5|3
1715586000000|2024-05-13 07:40:00|32398|32378|32396.5|32376.5|32398.5|32378.5|32395.5|32375.5|5
1715586600000|2024-05-13 07:50:00|32395.5|32375.5|32396|32376|32396|32376|32395.5|32375.5|6
1715586900000|2024-05-13 07:55:00|32396.5|32376.5|32397.5|32377.5|32398|32378|32396.5|32376.5|9
1715587200000|2024-05-13 08:00:00|32395|32375|32397|32377|32397|32377|32395|32375|27
1715587500000|2024-05-13 08:05:00|32396.5|32376.5|32398.5|32378.5|32398.5|32378.5|32396.5|32376.5|22
1715587800000|2024-05-13 08:10:00|32398|32378|32398.5|32378.5|32400|32380|32397.5|32377.5|7
1715588100000|2024-05-13 08:15:00|32397.5|32377.5|32402|32382|32404|32384|32397.5|32377.5|27
1715588400000|2024-05-13 08:20:00|32401.5|32381.5|32400|32380|32401.5|32381.5|32399|32379|17
1715588700000|2024-05-13 08:25:00|32399.5|32379.5|32398.5|32378.5|32400|32380|32398|32378|9
1715589000000|2024-05-13 08:30:00|32397.5|32377.5|32398|32378|32398.5|32378.5|32397.5|32377.5|8
1715589300000|2024-05-13 08:35:00|32397.5|32377.5|32396.5|32376.5|32397.5|32377.5|32396.5|32376.5|3
1715589600000|2024-05-13 08:40:00|32397|32377|32399|32379|32399.5|32379.5|32396.5|32376.5|16
1715589900000|2024-05-13 08:45:00|32399.5|32379.5|32399.5|32379.5|32399.5|32379.5|32399|32379|7
1715590200000|2024-05-13 08:50:00|32396.5|32376.5|32393.5|32373.5|32398.5|32378.5|32393|32373|15
1715590500000|2024-05-13 08:55:00|32393|32373|32393|32373|32394|32374|32392|32372|34
1715590800000|2024-05-13 09:00:00|32393.5|32373.5|32392.5|32372.5|32393.5|32373.5|32392|32372|12
1715591100000|2024-05-13 09:05:00|32393|32373|32392.5|32372.5|32393|32373|32392|32372|8
1715591400000|2024-05-13 09:10:00|32391|32371|32392.5|32372.5|32392.5|32372.5|32390.5|32370.5|4
1715591700000|2024-05-13 09:15:00|32390|32370|32389.5|32369.5|32390.5|32370.5|32389|32369|11
1715592000000|2024-05-13 09:20:00|32387.5|32367.5|32387.5|32367.5|32388|32368|32385.5|32365.5|9
1715592300000|2024-05-13 09:25:00|32385|32365|32384|32364|32389.5|32369.5|32384|32364|13
1715592600000|2024-05-13 09:30:00|32384.5|32364.5|32387.5|32367.5|32388|32368|32384.5|32364.5|6
1715592900000|2024-05-13 09:35:00|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|1
1715593200000|2024-05-13 09:40:00|32389|32369|32391|32371|32391|32371|32388|32368|6
1715593500000|2024-05-13 09:45:00|32391.5|32371.5|32391.5|32371.5|32391.5|32371.5|32390.5|32370.5|5
1715594100000|2024-05-13 09:55:00|32394|32374|32396.5|32376.5|32396.5|32376.5|32393.5|32373.5|6
1715594400000|2024-05-13 10:00:00|32397|32377|32397.5|32377.5|32398|32378|32396|32376|13
1715594700000|2024-05-13 10:05:00|32397|32377|32397.5|32377.5|32398|32378|32397|32377|6
1715595000000|2024-05-13 10:10:00|32397|32377|32398|32378|32404.5|32380|32396.5|32369|29
1715595300000|2024-05-13 10:15:00|32398.5|32378.5|32398|32378|32398.5|32378.5|32398|32378|8
1715595600000|2024-05-13 10:20:00|32398.5|32378.5|32398.5|32378.5|32399.5|32379.5|32398.5|32378.5|3
1715596200000|2024-05-13 10:30:00|32399.5|32379.5|32398|32378|32399.5|32379.5|32398|32378|5
1715596500000|2024-05-13 10:35:00|32396|32376|32395.5|32375.5|32396|32376|32395.5|32375.5|2
1715596800000|2024-05-13 10:40:00|32396|32376|32395|32375|32396|32376|32395|32375|2
1715597100000|2024-05-13 10:45:00|32390|32370|32389|32369|32391|32371|32389|32369|6
1715597400000|2024-05-13 10:50:00|32389.5|32369.5|32390.5|32370.5|32391|32371|32389|32369|14
1715597700000|2024-05-13 10:55:00|32391.5|32371.5|32390.5|32370.5|32392|32372|32390.5|32370.5|5
1715598000000|2024-05-13 11:00:00|32391|32371|32392|32372|32392|32372|32390.5|32370.5|7
1715598300000|2024-05-13 11:05:00|32391.5|32371.5|32392|32372|32392|32372|32391.5|32371.5|4
1715598600000|2024-05-13 11:10:00|32391.5|32371.5|32387.5|32367.5|32393|32373|32387.5|32367.5|23
1715598900000|2024-05-13 11:15:00|32388|32368|32387.5|32367.5|32394|32374|32386.5|32366.5|23
1715599200000|2024-05-13 11:20:00|32387|32367|32390|32370|32390.5|32370.5|32386.5|32366.5|7
1715599500000|2024-05-13 11:25:00|32394.5|32374.5|32389|32369|32394.5|32374.5|32389|32369|37
1715600400000|2024-05-13 11:40:00|32390|32370|32389|32369|32392|32372|32389|32369|11
1715601000000|2024-05-13 11:50:00|32389.5|32369.5|32389.5|32369.5|32389.5|32369.5|32389.5|32369.5|1
1715601300000|2024-05-13 11:55:00|32389|32369|32389|32369|32389|32369|32389|32369|1
1715601600000|2024-05-13 12:00:00|32389.5|32369.5|32387.5|32367.5|32389.5|32369.5|32387.5|32367.5|13
1715601900000|2024-05-13 12:05:00|32388|32368|32376.5|32356.5|32388|32368|32376.5|32356.5|18
1715602200000|2024-05-13 12:10:00|32377|32357|32375|32355|32379.5|32359.5|32375|32355|16
1715602500000|2024-05-13 12:15:00|32374.5|32354.5|32375|32355|32377.5|32357.5|32374.5|32354.5|8
1715603100000|2024-05-13 12:25:00|32374.5|32354.5|32377.5|32357.5|32378.5|32358.5|32373.5|32353.5|7
1715603400000|2024-05-13 12:30:00|32376|32356|32375|32355|32376|32356|32375|32355|4
1715604000000|2024-05-13 12:40:00|32374.5|32354.5|32375|32355|32375|32355|32374.5|32354.5|2
1715604300000|2024-05-13 12:45:00|32374.5|32354.5|32375|32355|32375.5|32355.5|32374.5|32354.5|4
1715604900000|2024-05-13 12:55:00|32375.5|32355.5|32376|32356|32376|32356|32375|32355|8
1715605200000|2024-05-13 13:00:00|32375.5|32355.5|32375|32355|32376|32356|32374.5|32354.5|13
1715605800000|2024-05-13 13:10:00|32375.5|32355.5|32375|32355|32375.5|32355.5|32375|32355|2
1715606100000|2024-05-13 13:15:00|32374.5|32354.5|32374|32354|32374.5|32354.5|32374|32354|6
1715606400000|2024-05-13 13:20:00|32370|32350|32370|32350|32371.5|32351.5|32370|32350|9
1715606700000|2024-05-13 13:25:00|32367.5|32347.5|32365.5|32330.5|32371.5|32347.5|32365.5|32330.5|4
1715607000000|2024-05-13 13:30:00|32371|32336|32368|32348|32371|32348.5|32361|32335|13
1715607300000|2024-05-13 13:35:00|32368.5|32348.5|32368.5|32348.5|32368.5|32348.5|32368.5|32348.5|1
1715607600000|2024-05-13 13:40:00|32368|32348|32369|32349|32371.5|32351.5|32368|32348|23
1715607900000|2024-05-13 13:45:00|32379|32359|32376|32356|32381|32361|32376|32356|27
1715608200000|2024-05-13 13:50:00|32372|32352|32375|32355|32375|32355|32371.5|32351.5|6
1715608500000|2024-05-13 13:55:00|32374.5|32354.5|32380|32360|32386|32366|32374.5|32354.5|15
1715608800000|2024-05-13 14:00:00|32383.5|32363.5|32385|32365|32385.5|32365.5|32379.5|32359.5|18
1715609100000|2024-05-13 14:05:00|32384.5|32364.5|32385|32365|32385|32365|32378.5|32358.5|7
1715609400000|2024-05-13 14:10:00|32386.5|32366.5|32390|32370|32391|32371|32386.5|32366.5|7
1715609700000|2024-05-13 14:15:00|32389.5|32369.5|32387.5|32367.5|32390|32370|32386.5|32366.5|22
1715610000000|2024-05-13 14:20:00|32388|32368|32390|32370|32390.5|32370.5|32388|32368|12
1715610300000|2024-05-13 14:25:00|32400.5|32365.5|32403.5|32368.5|32403.5|32368.5|32400.5|32365.5|7
1715610600000|2024-05-13 14:30:00|32403|32368|32400|32365|32403.5|32368.5|32400|32365|23
1715610900000|2024-05-13 14:35:00|32400.5|32365.5|32406|32371|32406|32371|32400|32365|20
1715611200000|2024-05-13 14:40:00|32405.5|32370.5|32405.5|32370.5|32406|32371|32400.5|32365.5|27
1715611500000|2024-05-13 14:45:00|32405|32370|32393|32373|32406|32373|32391|32363|37
1715611800000|2024-05-13 14:50:00|32393.5|32373.5|32393.5|32373.5|32393.5|32373.5|32393.5|32373.5|1
1715612100000|2024-05-13 14:55:00|32390.5|32370.5|32386.5|32366.5|32390.5|32370.5|32386.5|32366.5|17
1715612400000|2024-05-13 15:00:00|32386|32366|32397.5|32377.5|32402|32382|32386|32366|29
1715612700000|2024-05-13 15:05:00|32398.5|32378.5|32396|32376|32399|32379|32395.5|32375.5|6
1715613000000|2024-05-13 15:10:00|32395.5|32375.5|32396|32376|32396|32376|32395|32375|11
1715613300000|2024-05-13 15:15:00|32396.5|32376.5|32396|32376|32396.5|32376.5|32395.5|32375.5|19
1715613600000|2024-05-13 15:20:00|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|32395.5|32375.5|1
1715613900000|2024-05-13 15:25:00|32396|32376|32396|32376|32396.5|32376.5|32395|32375|8
1715614200000|2024-05-13 15:30:00|32396.5|32376.5|32396.5|32376.5|32398.5|32378.5|32396|32376|22
1715614500000|2024-05-13 15:35:00|32397.5|32377.5|32401.5|32381.5|32401.5|32381.5|32397.5|32377.5|2
1715614800000|2024-05-13 15:40:00|32402|32382|32398|32378|32402|32382|32398|32378|6
1715615100000|2024-05-13 15:45:00|32398.5|32378.5|32398.5|32378.5|32398.5|32378.5|32398|32378|5
1715615400000|2024-05-13 15:50:00|32398|32378|32399.5|32379.5|32399.5|32379.5|32398|32378|11
1715615700000|2024-05-13 15:55:00|32399|32379|32399|32379|32399|32379|32399|32379|1
1715616000000|2024-05-13 16:00:00|32398.5|32378.5|32390|32370|32399|32379|32389.5|32369.5|23
1715616300000|2024-05-13 16:05:00|32389.5|32369.5|32392.5|32372.5|32393|32373|32388|32368|10
1715616600000|2024-05-13 16:10:00|32391.5|32371.5|32391|32371|32391.5|32371.5|32390.5|32370.5|4
1715616900000|2024-05-13 16:15:00|32386|32366|32386|32366|32386.5|32366.5|32385.5|32365.5|11
1715617200000|2024-05-13 16:20:00|32385.5|32365.5|32389|32369|32397|32369|32385.5|32362|9
1715617500000|2024-05-13 16:25:00|32389.5|32369.5|32386|32366|32394.5|32374.5|32385.5|32365.5|9
1715617800000|2024-05-13 16:30:00|32386.5|32366.5|32390|32370|32390.5|32370.5|32386.5|32366.5|7
1715618100000|2024-05-13 16:35:00|32391.5|32371.5|32391.5|32371.5|32392|32372|32388|32368|15
1715618400000|2024-05-13 16:40:00|32392|32372|32390|32370|32392|32372|32389.5|32369.5|16
1715618700000|2024-05-13 16:45:00|32390.5|32370.5|32390|32370|32390.5|32370.5|32389.5|32369.5|24
1715619000000|2024-05-13 16:50:00|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388|32368|3
1715619300000|2024-05-13 16:55:00|32388|32368|32388|32368|32388|32368|32388|32368|1
1715619600000|2024-05-13 17:00:00|32388.5|32368.5|32394|32374|32394|32374|32388.5|32368.5|6
1715619900000|2024-05-13 17:05:00|32394.5|32374.5|32400.5|32380.5|32401|32381|32394|32374|12
1715620200000|2024-05-13 17:10:00|32402.5|32367.5|32401|32381|32402.5|32381|32398.5|32366.5|6
1715620800000|2024-05-13 17:20:00|32402|32382|32402|32382|32402|32382|32402|32382|1
1715621100000|2024-05-13 17:25:00|32402.5|32382.5|32402|32382|32402.5|32382.5|32402|32382|2
1715621400000|2024-05-13 17:30:00|32401.5|32381.5|32398.5|32378.5|32401.5|32381.5|32398.5|32378.5|3
1715621700000|2024-05-13 17:35:00|32400.5|32380.5|32401|32381|32401|32381|32400.5|32380.5|2
1715622000000|2024-05-13 17:40:00|32400.5|32380.5|32400.5|32380.5|32400.5|32380.5|32400.5|32380.5|1
1715622300000|2024-05-13 17:45:00|32401|32381|32394.5|32374.5|32401|32381|32394|32374|11
1715622600000|2024-05-13 17:50:00|32394|32374|32394|32374|32394.5|32374.5|32393.5|32373.5|9
1715622900000|2024-05-13 17:55:00|32394.5|32374.5|32394|32374|32394.5|32374.5|32394|32374|8
1715623200000|2024-05-13 18:00:00|32394.5|32374.5|32401.5|32366.5|32402|32374.5|32393.5|32366|22
1715624100000|2024-05-13 18:15:00|32402|32367|32402|32367|32403|32368|32401.5|32366.5|8
1715624400000|2024-05-13 18:20:00|32394|32374|32394|32374|32394.5|32374.5|32394|32374|3
1715624700000|2024-05-13 18:25:00|32394.5|32374.5|32394.5|32374.5|32394.5|32374.5|32394|32374|7
1715625000000|2024-05-13 18:30:00|32394|32374|32390|32370|32394|32374|32389.5|32369.5|13
1715625300000|2024-05-13 18:35:00|32389.5|32369.5|32390|32370|32390|32370|32389.5|32369.5|4
1715626500000|2024-05-13 18:55:00|32399|32364|32399|32364|32399.5|32364.5|32399|32364|3
1715626800000|2024-05-13 19:00:00|32399.5|32364.5|32401.5|32366.5|32402|32367|32399|32364|6
1715627400000|2024-05-13 19:10:00|32402|32367|32401.5|32366.5|32402|32367|32401.5|32366.5|2
1715627700000|2024-05-13 19:15:00|32402|32367|32401.5|32366.5|32402|32367|32401|32366|16
1715628000000|2024-05-13 19:20:00|32402|32367|32401.5|32366.5|32402.5|32367.5|32401|32366|24
1715628300000|2024-05-13 19:25:00|32394|32374|32401.5|32366.5|32402|32374.5|32394|32366.5|25
1715628600000|2024-05-13 19:30:00|32393.5|32373.5|32401|32366|32401|32373.5|32393.5|32365.5|13
1715628900000|2024-05-13 19:35:00|32400.5|32365.5|32400.5|32365.5|32401|32366|32400.5|32365.5|7
1715629200000|2024-05-13 19:40:00|32401|32366|32401|32366|32401|32366|32400.5|32365.5|3
1715629500000|2024-05-13 19:45:00|32400.5|32365.5|32401|32366|32401|32366|32400.5|32365.5|14
1715629800000|2024-05-13 19:50:00|32400.5|32365.5|32400.5|32365.5|32401|32366|32400.5|32365.5|13
1715630100000|2024-05-13 19:55:00|32401|32366|32401|32366|32401|32366|32400.5|32365.5|5
1715648400000|2024-05-14 01:00:00|32407|32365|32409|32374|32417.5|32382.5|32407|32365|22
1715648700000|2024-05-14 01:05:00|32409.5|32374.5|32423|32388|32423.5|32396|32409|32372|30
1715649000000|2024-05-14 01:10:00|32423.5|32388.5|32424|32389|32424|32398.5|32415|32388|20
1715649300000|2024-05-14 01:15:00|32424.5|32389.5|32420|32400|32424.5|32402.5|32420|32388|17
1715649600000|2024-05-14 01:20:00|32422|32402|32422|32402|32422|32402|32421.5|32401.5|3
1715649900000|2024-05-14 01:25:00|32422.5|32402.5|32420.5|32400.5|32423|32403|32420.5|32400.5|8
1715650200000|2024-05-14 01:30:00|32421.5|32401.5|32421.5|32401.5|32422.5|32402.5|32421.5|32401.5|3
1715650500000|2024-05-14 01:35:00|32421|32401|32424|32404|32425.5|32405.5|32418.5|32398.5|30
1715650800000|2024-05-14 01:40:00|32424.5|32404.5|32425|32405|32425.5|32405.5|32424|32404|14
1715651100000|2024-05-14 01:45:00|32424|32404|32424|32404|32424.5|32404.5|32420|32400|8
1715651400000|2024-05-14 01:50:00|32425|32405|32424|32404|32425.5|32405.5|32424|32404|7
1715651700000|2024-05-14 01:55:00|32424.5|32404.5|32420|32400|32424.5|32404.5|32419.5|32399.5|10
1715652000000|2024-05-14 02:00:00|32421|32401|32421|32401|32421|32401|32421|32401|1
1715652300000|2024-05-14 02:05:00|32420.5|32400.5|32421.5|32401.5|32422|32402|32420|32400|5
1715652600000|2024-05-14 02:10:00|32422|32402|32425|32405|32428|32408|32421|32401|23
1715652900000|2024-05-14 02:15:00|32426|32406|32453.5|32418.5|32464.5|32425.5|32426|32406|34
1715653200000|2024-05-14 02:20:00|32453|32418|32433.5|32413.5|32453|32421.5|32431|32411|43
1715653500000|2024-05-14 02:25:00|32433|32413|32435|32415|32436|32416|32433|32413|16
1715653800000|2024-05-14 02:30:00|32434.5|32414.5|32430|32410|32435.5|32415.5|32430|32410|14
1715654100000|2024-05-14 02:35:00|32429.5|32409.5|32420|32400|32429.5|32409.5|32420|32400|27
1715654400000|2024-05-14 02:40:00|32418.5|32398.5|32418.5|32398.5|32418.5|32398.5|32407.5|32381.5|28
1715654700000|2024-05-14 02:45:00|32418|32398|32423|32403|32423.5|32403.5|32418|32398|7
1715655000000|2024-05-14 02:50:00|32421.5|32401.5|32426.5|32406.5|32428.5|32408.5|32421.5|32401.5|16
1715655300000|2024-05-14 02:55:00|32427|32407|32430|32410|32430|32410|32426.5|32406.5|33
1715655600000|2024-05-14 03:00:00|32430.5|32410.5|32430|32410|32430.5|32410.5|32427|32407|12
1715655900000|2024-05-14 03:05:00|32429.5|32409.5|32429|32409|32430|32410|32429|32409|4
1715656200000|2024-05-14 03:10:00|32429.5|32409.5|32426.5|32406.5|32429.5|32409.5|32425.5|32405.5|16
1715656500000|2024-05-14 03:15:00|32427|32407|32425.5|32405.5|32427|32407|32425.5|32405.5|6
1715656800000|2024-05-14 03:20:00|32426.5|32406.5|32426.5|32406.5|32434|32407.5|32425|32399|14
1715657100000|2024-05-14 03:25:00|32426|32406|32427.5|32392.5|32433|32406.5|32425|32390.5|24
1715657400000|2024-05-14 03:30:00|32428|32393|32415|32395|32428.5|32401|32412|32389|19
1715657700000|2024-05-14 03:35:00|32415.5|32395.5|32413|32393|32418|32398|32413|32393|30
1715658000000|2024-05-14 03:40:00|32413.5|32393.5|32412.5|32392.5|32422|32394.5|32409|32386|40
1715658300000|2024-05-14 03:45:00|32413|32393|32414|32394|32416|32396|32413|32393|7
1715658600000|2024-05-14 03:50:00|32415.5|32395.5|32417|32397|32417|32397|32415.5|32395.5|11
1715659200000|2024-05-14 04:00:00|32416.5|32396.5|32416.5|32396.5|32416.5|32396.5|32416|32396|3
1715659500000|2024-05-14 04:05:00|32416|32396|32416|32396|32416|32396|32415.5|32395.5|7
1715659800000|2024-05-14 04:10:00|32415.5|32395.5|32416|32396|32416.5|32396.5|32415.5|32395.5|14
1715660100000|2024-05-14 04:15:00|32415.5|32395.5|32416.5|32396.5|32417|32397|32415.5|32395.5|8
1715660700000|2024-05-14 04:25:00|32417|32397|32415.5|32395.5|32417.5|32397.5|32415.5|32395.5|6
1715661000000|2024-05-14 04:30:00|32416.5|32396.5|32417.5|32397.5|32418|32398|32416|32396|6
1715661300000|2024-05-14 04:35:00|32418|32398|32417.5|32397.5|32418|32398|32417.5|32397.5|2
1715661900000|2024-05-14 04:45:00|32417|32397|32416.5|32396.5|32417|32397|32416.5|32396.5|2
1715662500000|2024-05-14 04:55:00|32417|32397|32416.5|32396.5|32417|32397|32416.5|32396.5|2
1715663700000|2024-05-14 05:15:00|32416|32396|32415.5|32395.5|32416|32396|32415.5|32395.5|2
1715664000000|2024-05-14 05:20:00|32416|32396|32415|32395|32416|32396|32414|32394|11
1715664900000|2024-05-14 05:35:00|32415.5|32395.5|32422.5|32402.5|32422.5|32402.5|32415.5|32395.5|6
1715665200000|2024-05-14 05:40:00|32421.5|32401.5|32420|32400|32421.5|32401.5|32419|32399|5
1715665500000|2024-05-14 05:45:00|32419.5|32399.5|32420|32400|32420|32400|32419.5|32399.5|2
1715666100000|2024-05-14 05:55:00|32419.5|32399.5|32420|32400|32420|32400|32419.5|32399.5|2
1715666400000|2024-05-14 06:00:00|32419.5|32399.5|32417.5|32397.5|32420|32400|32416.5|32396.5|10
1715666700000|2024-05-14 06:05:00|32416.5|32396.5|32415|32395|32417|32397|32415|32395|11
1715667000000|2024-05-14 06:10:00|32414.5|32394.5|32424.5|32389.5|32424.5|32396|32414.5|32389|19
1715667300000|2024-05-14 06:15:00|32424|32389|32415|32395|32424|32398.5|32414|32389|33
1715667600000|2024-05-14 06:20:00|32414|32394|32411|32391|32414.5|32394.5|32410.5|32390.5|29
1715667900000|2024-05-14 06:25:00|32410.5|32390.5|32407.5|32387.5|32410.5|32390.5|32407.5|32387.5|5
1715668200000|2024-05-14 06:30:00|32408|32388|32407.5|32387.5|32408|32388|32407.5|32387.5|2
1715668500000|2024-05-14 06:35:00|32410.5|32390.5|32411.5|32391.5|32412|32392|32407.5|32387.5|16
1715668800000|2024-05-14 06:40:00|32412|32392|32412|32392|32414.5|32394.5|32410.5|32390.5|18
1715669100000|2024-05-14 06:45:00|32412.5|32392.5|32410|32390|32414|32394|32407.5|32387.5|45
1715669400000|2024-05-14 06:50:00|32407.5|32387.5|32411|32391|32413|32393|32407.5|32387.5|5
1715669700000|2024-05-14 06:55:00|32410|32390|32410|32390|32410|32390|32410|32390|1
1715670000000|2024-05-14 07:00:00|32410.5|32390.5|32405|32385|32410.5|32390.5|32405|32385|21
1715670300000|2024-05-14 07:05:00|32401.5|32381.5|32399|32379|32403.5|32383.5|32397.5|32377.5|27
1715670600000|2024-05-14 07:10:00|32399.5|32379.5|32396|32376|32401|32381|32396|32376|20
1715670900000|2024-05-14 07:15:00|32395|32375|32395|32375|32395|32375|32394|32374|4
1715671200000|2024-05-14 07:20:00|32397.5|32377.5|32395|32375|32397.5|32377.5|32395|32375|6
1715671500000|2024-05-14 07:25:00|32397.5|32377.5|32397|32377|32398.5|32378.5|32394|32374|20
1715671800000|2024-05-14 07:30:00|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|32397|32377|5
1715672100000|2024-05-14 07:35:00|32397|32377|32394.5|32374.5|32397|32377|32394.5|32374.5|12
1715672400000|2024-05-14 07:40:00|32394|32374|32390|32370|32394.5|32374.5|32390|32370|7
1715672700000|2024-05-14 07:45:00|32389.5|32369.5|32387.5|32367.5|32390|32370|32382.5|32362.5|11
1715673000000|2024-05-14 07:50:00|32385|32365|32381|32361|32385.5|32365.5|32381|32361|13
1715673300000|2024-05-14 07:55:00|32380.5|32360.5|32386.5|32366.5|32386.5|32366.5|32375|32355|13
1715673600000|2024-05-14 08:00:00|32387|32367|32390|32370|32397|32370|32386.5|32361.5|14
1715673900000|2024-05-14 08:05:00|32389.5|32369.5|32388.5|32368.5|32389.5|32369.5|32388|32368|5
1715674200000|2024-05-14 08:10:00|32388|32368|32386.5|32366.5|32388.5|32368.5|32386.5|32366.5|12
1715674500000|2024-05-14 08:15:00|32387|32367|32386.5|32366.5|32387.5|32367.5|32386.5|32366.5|4
1715674800000|2024-05-14 08:20:00|32386|32366|32386|32366|32386|32366|32385.5|32365.5|7
1715675100000|2024-05-14 08:25:00|32385.5|32365.5|32386|32366|32386|32366|32385.5|32365.5|2
1715676000000|2024-05-14 08:40:00|32385.5|32365.5|32381|32361|32386|32366|32380.5|32360.5|13
1715676300000|2024-05-14 08:45:00|32380.5|32360.5|32387|32352|32389.5|32361|32378.5|32352|26
1715676600000|2024-05-14 08:50:00|32387.5|32352.5|32359|32339|32388|32360|32357.5|32330.5|21
1715676900000|2024-05-14 08:55:00|32359.5|32339.5|32366.5|32346.5|32375.5|32346.5|32359|32334|19
1715677200000|2024-05-14 09:00:00|32367|32347|32369.5|32349.5|32390.5|32355.5|32366.5|32346.5|23
1715677500000|2024-05-14 09:05:00|32369|32349|32373|32338|32374.5|32349.5|32364|32338|25
1715677800000|2024-05-14 09:10:00|32373.5|32338.5|32357.5|32337.5|32374.5|32344|32357|32337|18
1715678100000|2024-05-14 09:15:00|32357|32337|32333.5|32313.5|32358.5|32337|32327.5|32298|60
1715678400000|2024-05-14 09:20:00|32333|32313|32332|32297|32337.5|32313|32325.5|32296.5|16
1715678700000|2024-05-14 09:25:00|32331.5|32296.5|32342|32322|32345|32322|32328.5|32293.5|52
1715679000000|2024-05-14 09:30:00|32342.5|32322.5|32345|32325|32349.5|32327.5|32342|32312.5|22
1715679300000|2024-05-14 09:35:00|32343.5|32323.5|32343.5|32323.5|32343.5|32323.5|32343|32323|11
1715679600000|2024-05-14 09:40:00|32342.5|32322.5|32343.5|32323.5|32352.5|32325.5|32342.5|32317.5|13
1715679900000|2024-05-14 09:45:00|32341.5|32321.5|32345|32310|32346.5|32321.5|32335.5|32308.5|13
1715680200000|2024-05-14 09:50:00|32344.5|32309.5|32345|32310|32345.5|32310.5|32344.5|32309.5|4
1715680500000|2024-05-14 09:55:00|32342.5|32307.5|32342.5|32307.5|32342.5|32307.5|32340|32305|3
1715680800000|2024-05-14 10:00:00|32346|32309|32349|32314|32351|32314.5|32345|32309|23
1715681100000|2024-05-14 10:05:00|32348|32313|32350|32315|32350|32315|32348|32313|10
1715681400000|2024-05-14 10:10:00|32349.5|32314.5|32350|32315|32355|32318|32347.5|32312.5|14
1715681700000|2024-05-14 10:15:00|32350.5|32315.5|32356|32321|32356|32321|32349.5|32314.5|22
1715682000000|2024-05-14 10:20:00|32355.5|32320.5|32337.5|32317.5|32356|32327.5|32337.5|32317.5|12
1715682300000|2024-05-14 10:25:00|32335.5|32315.5|32335.5|32315.5|32345.5|32316.5|32335.5|32310|18
1715682600000|2024-05-14 10:30:00|32353|32318|32336|32316|32353|32318|32335.5|32308|134
1715682900000|2024-05-14 10:35:00|32335.5|32315.5|32343.5|32308.5|32343.5|32316.5|32335.5|32308|20
1715683200000|2024-05-14 10:40:00|32336|32316|32343|32308|32343.5|32316.5|32335.5|32308|23
1715683500000|2024-05-14 10:45:00|32343.5|32308.5|32343.5|32308.5|32343.5|32308.5|32343.5|32308.5|1
1715683800000|2024-05-14 10:50:00|32343|32308|32343.5|32308.5|32344|32309|32343|32308|16
1715684100000|2024-05-14 10:55:00|32343|32308|32343.5|32308.5|32343.5|32308.5|32343|32308|12
1715684400000|2024-05-14 11:00:00|32342.5|32307.5|32342|32307|32343.5|32308.5|32341.5|32306.5|6
1715684700000|2024-05-14 11:05:00|32341.5|32306.5|32342|32307|32342|32307|32341.5|32306.5|6
1715685000000|2024-05-14 11:10:00|32341.5|32306.5|32341.5|32306.5|32342|32307|32341.5|32306.5|7
1715685300000|2024-05-14 11:15:00|32342|32307|32341.5|32306.5|32342|32307|32341.5|32306.5|6
1715685600000|2024-05-14 11:20:00|32342.5|32307.5|32341|32306|32342.5|32307.5|32341|32306|5
1715686200000|2024-05-14 11:30:00|32340.5|32305.5|32339|32304|32340.5|32305.5|32339|32304|5
1715686500000|2024-05-14 11:35:00|32339.5|32304.5|32339.5|32304.5|32339.5|32304.5|32339|32304|3
1715686800000|2024-05-14 11:40:00|32339|32304|32338.5|32303.5|32339.5|32304.5|32338|32303|13
1715687100000|2024-05-14 11:45:00|32337.5|32302.5|32337.5|32302.5|32337.5|32302.5|32336.5|32301.5|3
1715687400000|2024-05-14 11:50:00|32339.5|32304.5|32330|32310|32339.5|32311|32330|32302.5|9
1715687700000|2024-05-14 11:55:00|32332.5|32312.5|32332.5|32312.5|32333|32313|32332.5|32312.5|3
1715688000000|2024-05-14 12:00:00|32332|32312|32310|32290|32332|32312|32310|32286|32
1715688300000|2024-05-14 12:05:00|32309|32289|32310|32290|32317.5|32297.5|32308.5|32288.5|26
1715688600000|2024-05-14 12:10:00|32311|32291|32321|32301|32322.5|32302.5|32311|32291|21
1715688900000|2024-05-14 12:15:00|32320.5|32300.5|32316.5|32296.5|32321|32301|32316.5|32296.5|10
1715689200000|2024-05-14 12:20:00|32317|32297|32321|32301|32328|32301.5|32316|32293|17
1715689500000|2024-05-14 12:25:00|32323|32303|32329.5|32287.5|32329.5|32303.5|32317|32280|39
1715689800000|2024-05-14 12:30:00|32333.5|32291.5|32339|32319|32371.5|32330|32332.5|32290.5|191
1715690100000|2024-05-14 12:35:00|32338|32318|32320.5|32285.5|32344.5|32322|32308|32283|88
1715690400000|2024-05-14 12:40:00|32321|32286|32321.5|32286.5|32327|32296|32306.5|32284|46
1715690700000|2024-05-14 12:45:00|32325|32290|32311.5|32291.5|32326|32300|32311.5|32288.5|30
1715691000000|2024-05-14 12:50:00|32314.5|32294.5|32306.5|32286.5|32321.5|32294.5|32306.5|32279|26
1715691300000|2024-05-14 12:55:00|32306|32286|32316|32296|32322.5|32298.5|32306|32286|53
1715691600000|2024-05-14 13:00:00|32315.5|32295.5|32316.5|32296.5|32317|32297|32314|32294|24
1715691900000|2024-05-14 13:05:00|32317.5|32297.5|32320|32285|32330|32303|32310|32285|23
1715692200000|2024-05-14 13:10:00|32320.5|32285.5|32292|32272|32320.5|32285.5|32291.5|32271.5|34
1715692500000|2024-05-14 13:15:00|32291.5|32271.5|32292|32272|32296.5|32276.5|32289|32269|25
1715692800000|2024-05-14 13:20:00|32291.5|32271.5|32296|32276|32304|32276|32291.5|32267.5|29
1715693100000|2024-05-14 13:25:00|32296.5|32276.5|32309|32274|32309.5|32277|32295.5|32269|48
1715693400000|2024-05-14 13:30:00|32309.5|32274.5|32315.5|32280.5|32316|32290|32306.5|32274.5|27
1715693700000|2024-05-14 13:35:00|32316|32281|32314|32279|32317|32289.5|32309|32279|11
1715694000000|2024-05-14 13:40:00|32305.5|32270.5|32301.5|32281.5|32311|32284|32301|32270.5|30
1715694300000|2024-05-14 13:45:00|32302|32282|32309|32274|32309.5|32282|32301.5|32274|20
1715694600000|2024-05-14 13:50:00|32309.5|32274.5|32303.5|32283.5|32309.5|32285|32301.5|32274|12
1715694900000|2024-05-14 13:55:00|32309.5|32274.5|32296.5|32276.5|32309.5|32283.5|32295.5|32269.5|20
1715695200000|2024-05-14 14:00:00|32297|32277|32299|32279|32300|32280|32295|32275|11
1715695500000|2024-05-14 14:05:00|32298.5|32278.5|32299.5|32279.5|32299.5|32279.5|32298.5|32278.5|7
1715695800000|2024-05-14 14:10:00|32299|32279|32307.5|32272.5|32307.5|32280|32295.5|32272.5|14
1715696100000|2024-05-14 14:15:00|32309|32274|32316.5|32281.5|32317|32287.5|32303.5|32274|31
1715696400000|2024-05-14 14:20:00|32317|32282|32311|32291|32317|32291|32309|32281.5|11
1715696700000|2024-05-14 14:25:00|32310.5|32290.5|32312.5|32292.5|32321|32296|32309|32286|19
1715697000000|2024-05-14 14:30:00|32313|32293|32308|32288|32316|32296|32308|32288|22
1715697300000|2024-05-14 14:35:00|32308.5|32288.5|32309|32289|32310|32290|32305|32285|18
1715697600000|2024-05-14 14:40:00|32311|32291|32309|32289|32311|32291|32309|32289|15
1715697900000|2024-05-14 14:45:00|32309.5|32289.5|32311|32291|32319|32294.5|32309|32284|17
1715698200000|2024-05-14 14:50:00|32311.5|32291.5|32316|32281|32316|32292|32306.5|32280.5|28
1715698500000|2024-05-14 14:55:00|32315.5|32280.5|32316.5|32281.5|32317|32282|32315.5|32280.5|23
1715698800000|2024-05-14 15:00:00|32320|32285|32309|32289|32320.5|32291|32309|32283|11
1715699100000|2024-05-14 15:05:00|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|32309|32289|11
1715699400000|2024-05-14 15:10:00|32309|32289|32309|32289|32309.5|32289.5|32309|32289|9
1715699700000|2024-05-14 15:15:00|32309.5|32289.5|32306.5|32286.5|32309.5|32289.5|32306.5|32286.5|8
1715700000000|2024-05-14 15:20:00|32307|32287|32305|32285|32307|32287|32305|32285|17
1715700300000|2024-05-14 15:25:00|32305.5|32285.5|32306.5|32286.5|32306.5|32286.5|32305|32285|4
1715700600000|2024-05-14 15:30:00|32307|32287|32310.5|32290.5|32310.5|32290.5|32307|32287|10
1715700900000|2024-05-14 15:35:00|32311|32291|32305|32285|32311|32291|32297.5|32270.5|22
1715701200000|2024-05-14 15:40:00|32304|32284|32305|32285|32306|32286|32304|32284|5
1715701500000|2024-05-14 15:45:00|32304.5|32284.5|32306.5|32286.5|32306.5|32286.5|32304.5|32284.5|3
1715701800000|2024-05-14 15:50:00|32307|32287|32310|32290|32310.5|32290.5|32306.5|32286.5|12
1715702100000|2024-05-14 15:55:00|32310.5|32290.5|32312.5|32292.5|32312.5|32292.5|32310|32290|7
1715702400000|2024-05-14 16:00:00|32312|32292|32320.5|32300.5|32321|32301|32312|32292|11
1715702700000|2024-05-14 16:05:00|32321|32301|32321|32301|32321|32301|32320.5|32300.5|7
1715703000000|2024-05-14 16:10:00|32320.5|32300.5|32320.5|32300.5|32321|32301|32320.5|32300.5|3
1715703300000|2024-05-14 16:15:00|32321|32301|32321|32301|32321|32301|32320.5|32300.5|7
1715703600000|2024-05-14 16:20:00|32320.5|32300.5|32320.5|32300.5|32321|32301|32320.5|32300.5|5
1715703900000|2024-05-14 16:25:00|32321|32301|32321|32301|32321|32301|32320.5|32300.5|3
1715704200000|2024-05-14 16:30:00|32320.5|32300.5|32320.5|32300.5|32321|32301|32320.5|32300.5|3
1715704500000|2024-05-14 16:35:00|32321|32301|32313.5|32293.5|32321|32301|32313|32293|15
1715704800000|2024-05-14 16:40:00|32313|32293|32313.5|32293.5|32313.5|32293.5|32313|32293|4
1715705100000|2024-05-14 16:45:00|32308|32288|32308.5|32288.5|32308.5|32288.5|32308|32288|4
1715705400000|2024-05-14 16:50:00|32308|32288|32308|32288|32308.5|32288.5|32308|32288|3
1715705700000|2024-05-14 16:55:00|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|1
1715706000000|2024-05-14 17:00:00|32308|32288|32309.5|32289.5|32309.5|32289.5|32308|32288|3
1715706300000|2024-05-14 17:05:00|32309|32289|32309.5|32289.5|32309.5|32289.5|32309|32289|2
1715706900000|2024-05-14 17:15:00|32309|32289|32309|32289|32309|32289|32309|32289|1
1715707200000|2024-05-14 17:20:00|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|1
1715707500000|2024-05-14 17:25:00|32309|32289|32309|32289|32309.5|32289.5|32309|32289|3
1715708100000|2024-05-14 17:35:00|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|32309.5|32289.5|1
1715708400000|2024-05-14 17:40:00|32309|32289|32309|32289|32309|32289|32309|32289|1
1715708700000|2024-05-14 17:45:00|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|32308.5|32288.5|1
1715709300000|2024-05-14 17:55:00|32308|32288|32303.5|32283.5|32308|32288|32303|32283|5
1715709600000|2024-05-14 18:00:00|32302.5|32282.5|32293.5|32273.5|32302.5|32282.5|32293.5|32273.5|5
1715709900000|2024-05-14 18:05:00|32294|32274|32298.5|32278.5|32299|32279|32293.5|32273.5|5
1715710200000|2024-05-14 18:10:00|32299|32279|32293.5|32273.5|32304.5|32279|32271|32229|27
1715710500000|2024-05-14 18:15:00|32293|32273|32293.5|32273.5|32297|32277|32293|32273|10
1715710800000|2024-05-14 18:20:00|32291.5|32271.5|32292.5|32272.5|32292.5|32272.5|32291.5|32271.5|4
1715711400000|2024-05-14 18:30:00|32290|32270|32290|32270|32290.5|32270.5|32286.5|32266.5|18
1715711700000|2024-05-14 18:35:00|32295|32275|32295|32275|32300|32280|32293.5|32273.5|19
1715712000000|2024-05-14 18:40:00|32294.5|32274.5|32293.5|32273.5|32295|32275|32293|32273|5
1715712300000|2024-05-14 18:45:00|32291|32271|32284|32264|32291|32271|32282.5|32262.5|5
1715712600000|2024-05-14 18:50:00|32291|32271|32294|32274|32303.5|32278.5|32290|32268|25
1715712900000|2024-05-14 18:55:00|32294.5|32274.5|32292|32272|32294.5|32274.5|32290|32270|22
1715713200000|2024-05-14 19:00:00|32291.5|32271.5|32294|32274|32302|32274.5|32291.5|32266.5|10
1715713500000|2024-05-14 19:05:00|32293.5|32273.5|32293|32273|32293.5|32273.5|32293|32273|2
1715713800000|2024-05-14 19:10:00|32292.5|32272.5|32288|32268|32292.5|32272.5|32288|32268|4
1715714100000|2024-05-14 19:15:00|32288.5|32268.5|32288|32268|32288.5|32268.5|32288|32268|2
1715714400000|2024-05-14 19:20:00|32288.5|32268.5|32285|32265|32290|32270|32283.5|32263.5|17
1715714700000|2024-05-14 19:25:00|32284.5|32264.5|32282.5|32262.5|32284.5|32264.5|32282.5|32262.5|2
1715715000000|2024-05-14 19:30:00|32283|32263|32282|32262|32284.5|32264.5|32282|32262|4
1715715300000|2024-05-14 19:35:00|32281.5|32261.5|32282|32262|32282|32262|32281.5|32261.5|2
1715715600000|2024-05-14 19:40:00|32282.5|32262.5|32282|32262|32283|32263|32282|32262|7
1715715900000|2024-05-14 19:45:00|32283|32263|32283|32263|32283|32263|32283|32263|1
1715716200000|2024-05-14 19:50:00|32282|32262|32283|32263|32283|32263|32282|32262|5
1715716500000|2024-05-14 19:55:00|32282.5|32262.5|32282|32262|32282.5|32262.5|32282|32262|2
1715734800000|2024-05-15 01:00:00|32301.5|32259.5|32280.5|32260.5|32301.5|32261|32280|32249.5|19
1715735100000|2024-05-15 01:05:00|32288.5|32253.5|32282.5|32262.5|32293.5|32265.5|32280.5|32253|33
1715735400000|2024-05-15 01:10:00|32283|32263|32281|32261|32283|32263|32280.5|32260.5|10
1715735700000|2024-05-15 01:15:00|32280.5|32260.5|32286|32266|32286|32266|32279|32259|30
1715736000000|2024-05-15 01:20:00|32291|32271|32284|32264|32291|32271|32284|32264|29
1715736300000|2024-05-15 01:25:00|32284.5|32264.5|32269.5|32249.5|32288.5|32264.5|32263.5|32236.5|41
1715736600000|2024-05-15 01:30:00|32269|32249|32241|32221|32279|32251|32240.5|32217|51
1715736900000|2024-05-15 01:35:00|32240.5|32220.5|32242.5|32222.5|32248.5|32228.5|32239|32219|33
1715737200000|2024-05-15 01:40:00|32243|32223|32247.5|32227.5|32247.5|32227.5|32241|32221|31
1715737500000|2024-05-15 01:45:00|32244|32224|32241|32221|32244|32224|32237.5|32217.5|16
1715737800000|2024-05-15 01:50:00|32242.5|32222.5|32246|32226|32249.5|32226|32241.5|32214.5|17
1715738100000|2024-05-15 01:55:00|32245.5|32225.5|32248.5|32228.5|32248.5|32228.5|32240|32220|27
1715738400000|2024-05-15 02:00:00|32249.5|32229.5|32249|32229|32250.5|32230.5|32248|32228|22
1715738700000|2024-05-15 02:05:00|32249.5|32229.5|32247.5|32227.5|32265.5|32237|32239|32214.5|42
1715739000000|2024-05-15 02:10:00|32240|32220|32238.5|32218.5|32242.5|32222.5|32238.5|32218.5|33
1715739300000|2024-05-15 02:15:00|32238|32218|32250|32230|32250|32230|32238|32218|22
1715739600000|2024-05-15 02:20:00|32250.5|32230.5|32245.5|32225.5|32250.5|32230.5|32242.5|32222.5|34
1715739900000|2024-05-15 02:25:00|32246|32226|32245.5|32225.5|32246|32226|32245.5|32225.5|8
1715740200000|2024-05-15 02:30:00|32246|32226|32243.5|32223.5|32246|32226|32241|32221|15
1715740500000|2024-05-15 02:35:00|32243|32223|32246.5|32226.5|32246.5|32226.5|32243|32223|7
1715740800000|2024-05-15 02:40:00|32247|32227|32212.5|32192.5|32247.5|32227|32208.5|32184.5|78
1715741100000|2024-05-15 02:45:00|32213|32193|32216.5|32196.5|32220.5|32200.5|32213|32193|22
1715741400000|2024-05-15 02:50:00|32217|32197|32198.5|32178.5|32222|32202|32194|32165.5|51
1715741700000|2024-05-15 02:55:00|32197.5|32177.5|32186.5|32166.5|32200|32180|32183|32151|30
1715742000000|2024-05-15 03:00:00|32187|32167|32181|32146|32189.5|32169.5|32163.5|32128.5|53
1715742300000|2024-05-15 03:05:00|32180.5|32145.5|32185|32150|32193.5|32164|32173|32145.5|67
1715742600000|2024-05-15 03:10:00|32175|32155|32163|32143|32182|32155|32163|32143|29
1715742900000|2024-05-15 03:15:00|32163.5|32143.5|32171|32151|32172|32152|32163.5|32143.5|28
1715743200000|2024-05-15 03:20:00|32170|32150|32172.5|32152.5|32191|32160|32170|32150|27
1715743500000|2024-05-15 03:25:00|32171|32151|32157.5|32137.5|32171|32151|32157.5|32133.5|23
1715743800000|2024-05-15 03:30:00|32157|32137|32149|32129|32161|32141|32142.5|32117|30
1715744100000|2024-05-15 03:35:00|32149.5|32129.5|32158|32138|32159|32139|32143|32123|36
1715744400000|2024-05-15 03:40:00|32158.5|32138.5|32159|32139|32160.5|32140.5|32158.5|32138.5|9
1715744700000|2024-05-15 03:45:00|32157.5|32137.5|32144.5|32124.5|32159.5|32137.5|32144|32124|28
1715745000000|2024-05-15 03:50:00|32144|32124|32146|32126|32150|32130|32143|32123|32
1715745300000|2024-05-15 03:55:00|32144.5|32124.5|32145.5|32125.5|32153.5|32127|32144.5|32118|22
1715745600000|2024-05-15 04:00:00|32146|32126|32146|32126|32155.5|32128.5|32145.5|32120|27
1715745900000|2024-05-15 04:05:00|32148.5|32128.5|32146|32126|32157|32132|32144|32121.5|22
1715746200000|2024-05-15 04:10:00|32145.5|32125.5|32146|32126|32146|32126|32145.5|32125.5|6
1715746500000|2024-05-15 04:15:00|32145.5|32125.5|32148.5|32128.5|32148.5|32128.5|32145.5|32125.5|7
1715746800000|2024-05-15 04:20:00|32149.5|32129.5|32148.5|32128.5|32149.5|32129.5|32148|32128|9
1715747100000|2024-05-15 04:25:00|32147|32127|32158.5|32138.5|32164.5|32141.5|32146.5|32126.5|51
1715747400000|2024-05-15 04:30:00|32165.5|32130.5|32164|32144|32170|32150|32162.5|32130.5|15
1715747700000|2024-05-15 04:35:00|32164.5|32144.5|32166.5|32146.5|32173|32151|32164.5|32138|19
1715748000000|2024-05-15 04:40:00|32167.5|32147.5|32169|32149|32169|32149|32167.5|32147.5|3
1715748300000|2024-05-15 04:45:00|32168|32148|32163.5|32143.5|32168|32148|32163|32143|10
1715748600000|2024-05-15 04:50:00|32163|32143|32167.5|32147.5|32167.5|32147.5|32163|32143|11
1715748900000|2024-05-15 04:55:00|32168|32148|32171|32151|32175.5|32151|32166.5|32140.5|22
1715749200000|2024-05-15 05:00:00|32170.5|32150.5|32167.5|32147.5|32172.5|32152.5|32165|32145|16
1715749500000|2024-05-15 05:05:00|32167|32147|32162.5|32142.5|32167.5|32147|32162.5|32132.5|9
1715749800000|2024-05-15 05:10:00|32163|32143|32152.5|32132.5|32163|32143|32152.5|32132.5|15
1715750100000|2024-05-15 05:15:00|32154|32134|32154.5|32134.5|32154.5|32134.5|32154|32134|2
1715750400000|2024-05-15 05:20:00|32154|32134|32154|32134|32154|32134|32154|32134|1
1715750700000|2024-05-15 05:25:00|32155.5|32135.5|32155|32135|32157|32137|32155|32135|10
1715751000000|2024-05-15 05:30:00|32156.5|32136.5|32159|32139|32159.5|32139.5|32156.5|32136.5|13
1715751300000|2024-05-15 05:35:00|32159.5|32139.5|32166.5|32131.5|32167.5|32139.5|32159.5|32130|8
1715751600000|2024-05-15 05:40:00|32159.5|32139.5|32166.5|32131.5|32166.5|32139.5|32159.5|32130|4
1715751900000|2024-05-15 05:45:00|32168|32133|32171|32136|32172.5|32137.5|32168|32133|18
1715752200000|2024-05-15 05:50:00|32172.5|32137.5|32161.5|32141.5|32172.5|32142|32161.5|32132.5|36
1715752500000|2024-05-15 05:55:00|32160|32140|32160|32140|32167.5|32141.5|32154.5|32132|32
1715752800000|2024-05-15 06:00:00|32160.5|32140.5|32177.5|32142.5|32178|32149.5|32159.5|32132.5|30
1715753100000|2024-05-15 06:05:00|32178|32143|32190.5|32170.5|32191.5|32171.5|32170|32143|28
1715753400000|2024-05-15 06:10:00|32191|32171|32195|32175|32197.5|32177.5|32184|32164|50
1715753700000|2024-05-15 06:15:00|32194.5|32174.5|32185|32165|32197|32175|32185|32159.5|28
1715754000000|2024-05-15 06:20:00|32185.5|32165.5|32175|32155|32186|32166|32174.5|32154.5|23
1715754300000|2024-05-15 06:25:00|32172.5|32152.5|32167.5|32147.5|32173|32153|32167.5|32147.5|15
1715754600000|2024-05-15 06:30:00|32166.5|32146.5|32174|32139|32179|32155|32166.5|32139|31
1715754900000|2024-05-15 06:35:00|32174.5|32139.5|32169|32149|32174.5|32150|32166.5|32139|16
1715755200000|2024-05-15 06:40:00|32169.5|32149.5|32175.5|32155.5|32183|32161|32167.5|32140|18
1715755500000|2024-05-15 06:45:00|32174.5|32154.5|32177.5|32157.5|32184.5|32164.5|32170|32141.5|50
1715755800000|2024-05-15 06:50:00|32176.5|32156.5|32178|32158|32181.5|32161.5|32175.5|32155.5|16
1715756100000|2024-05-15 06:55:00|32178.5|32158.5|32168.5|32148.5|32178.5|32158.5|32163.5|32135|33
1715756400000|2024-05-15 07:00:00|32168|32148|32160|32140|32169|32148.5|32157.5|32134|53
1715756700000|2024-05-15 07:05:00|32158|32138|32166|32146|32166|32146|32156.5|32136.5|41
1715757000000|2024-05-15 07:10:00|32163.5|32143.5|32155|32135|32164.5|32144.5|32155|32135|19
1715757300000|2024-05-15 07:15:00|32155.5|32135.5|32163.5|32143.5|32164.5|32144.5|32155|32135|30
1715757600000|2024-05-15 07:20:00|32164|32144|32157.5|32137.5|32164.5|32144.5|32156.5|32136.5|42
1715757900000|2024-05-15 07:25:00|32158.5|32138.5|32155.5|32135.5|32165|32142.5|32155|32130|45
1715758200000|2024-05-15 07:30:00|32156|32136|32148.5|32128.5|32156|32136|32148.5|32128.5|59
1715758500000|2024-05-15 07:35:00|32150|32130|32139|32119|32157|32133.5|32139|32115|70
1715758800000|2024-05-15 07:40:00|32140.5|32120.5|32135|32115|32142.5|32122.5|32130.5|32105|35
1715759100000|2024-05-15 07:45:00|32137.5|32117.5|32133.5|32113.5|32143.5|32118|32131.5|32106.5|39
1715759400000|2024-05-15 07:50:00|32134|32114|32138|32118|32140|32120|32134|32114|12
1715759700000|2024-05-15 07:55:00|32139|32119|32134|32114|32141|32121|32130|32110|45
1715760000000|2024-05-15 08:00:00|32134.5|32114.5|32131|32111|32135|32115|32125.5|32105.5|49
1715760300000|2024-05-15 08:05:00|32130.5|32110.5|32124|32104|32133.5|32110.5|32124|32095.5|12
1715760600000|2024-05-15 08:10:00|32127.5|32107.5|32123|32103|32127.5|32107.5|32123|32103|9
1715760900000|2024-05-15 08:15:00|32123.5|32103.5|32119.5|32099.5|32123.5|32103.5|32115.5|32095.5|18
1715761200000|2024-05-15 08:20:00|32118|32098|32100|32080|32120|32098|32099.5|32079.5|27
1715761500000|2024-05-15 08:25:00|32099.5|32079.5|32075|32055|32100|32080|32072.5|32042.5|43
1715761800000|2024-05-15 08:30:00|32075.5|32055.5|32086.5|32066.5|32088|32068|32074.5|32054.5|37
1715762100000|2024-05-15 08:35:00|32085.5|32065.5|32080|32060|32085.5|32065.5|32078|32058|30
1715762400000|2024-05-15 08:40:00|32082|32062|32073.5|32053.5|32082|32062|32072.5|32052.5|42
1715762700000|2024-05-15 08:45:00|32073|32053|32067.5|32047.5|32075|32055|32067.5|32047.5|20
1715763000000|2024-05-15 08:50:00|32067|32047|32068|32048|32068.5|32048.5|32067|32047|9
1715763300000|2024-05-15 08:55:00|32068.5|32048.5|32072.5|32052.5|32073|32053|32068|32048|18
1715763600000|2024-05-15 09:00:00|32077.5|32057.5|32062.5|32042.5|32077.5|32057.5|32061.5|32040.5|31
1715763900000|2024-05-15 09:05:00|32061.5|32041.5|32047.5|32027.5|32062|32042|32043|32023|33
1715764200000|2024-05-15 09:10:00|32054|32034|32050|32030|32054|32034|32046.5|32026.5|32
1715764500000|2024-05-15 09:15:00|32050.5|32030.5|32064|32044|32064.5|32044.5|32050.5|32030.5|23
1715764800000|2024-05-15 09:20:00|32065|32045|32071.5|32051.5|32080|32055|32065|32037.5|39
1715765100000|2024-05-15 09:25:00|32072|32052|32072.5|32052.5|32081.5|32053.5|32071.5|32045.5|16
1715765400000|2024-05-15 09:30:00|32074.5|32054.5|32080|32060|32091.5|32063.5|32074.5|32054.5|16
1715765700000|2024-05-15 09:35:00|32079.5|32059.5|32081|32061|32082|32062|32079.5|32059.5|10
1715766000000|2024-05-15 09:40:00|32080.5|32060.5|32081.5|32061.5|32082.5|32062.5|32080.5|32060.5|14
1715766300000|2024-05-15 09:45:00|32082|32062|32090|32055|32090|32066|32081.5|32055|20
1715766600000|2024-05-15 09:50:00|32083|32063|32082.5|32062.5|32083|32063|32082|32062|10
1715766900000|2024-05-15 09:55:00|32083.5|32063.5|32081|32061|32083.5|32063.5|32081|32061|15
1715767200000|2024-05-15 10:00:00|32082.5|32062.5|32092.5|32057.5|32095|32064.5|32081|32056|26
1715767500000|2024-05-15 10:05:00|32092|32057|32097.5|32062.5|32103|32076|32092|32057|22
1715767800000|2024-05-15 10:10:00|32094.5|32059.5|32127.5|32092.5|32127.5|32100|32094.5|32059.5|52
1715768100000|2024-05-15 10:15:00|32128|32093|32128.5|32108.5|32134|32114|32122.5|32092.5|33
1715768400000|2024-05-15 10:20:00|32129|32109|32119|32099|32129|32109|32114|32085|25
1715768700000|2024-05-15 10:25:00|32119.5|32099.5|32121.5|32101.5|32122|32102|32119|32099|7
1715769000000|2024-05-15 10:30:00|32121|32101|32123.5|32103.5|32125|32105|32120|32100|13
1715769600000|2024-05-15 10:40:00|32125|32105|32123|32103|32127.5|32107.5|32122.5|32102.5|21
1715769900000|2024-05-15 10:45:00|32123.5|32103.5|32119.5|32099.5|32123.5|32103.5|32119|32099|5
1715770200000|2024-05-15 10:50:00|32119|32099|32119|32099|32119.5|32099.5|32119|32099|7
1715770500000|2024-05-15 10:55:00|32118|32098|32123|32088|32123|32098.5|32117.5|32088|12
1715770800000|2024-05-15 11:00:00|32121.5|32086.5|32110|32090|32121.5|32091.5|32110|32082.5|18
1715771100000|2024-05-15 11:05:00|32109.5|32089.5|32112.5|32092.5|32118|32092.5|32109.5|32082.5|15
1715771400000|2024-05-15 11:10:00|32112|32092|32122.5|32102.5|32127.5|32102.5|32112|32086.5|43
1715771700000|2024-05-15 11:15:00|32122|32102|32124.5|32089.5|32127.5|32102.5|32117|32078|19
1715772000000|2024-05-15 11:20:00|32124|32089|32122|32102|32124.5|32102|32118|32089|13
1715772300000|2024-05-15 11:25:00|32121.5|32101.5|32118.5|32098.5|32123.5|32103.5|32117.5|32097.5|8
1715772600000|2024-05-15 11:30:00|32120|32085|32116.5|32096.5|32120.5|32097.5|32114|32085|8
1715772900000|2024-05-15 11:35:00|32117|32097|32120.5|32100.5|32121|32101|32115.5|32095.5|11
1715773200000|2024-05-15 11:40:00|32121|32101|32121|32101|32121|32101|32120|32100|8
1715773500000|2024-05-15 11:45:00|32120|32100|32122.5|32087.5|32122.5|32100.5|32117.5|32086.5|15
1715773800000|2024-05-15 11:50:00|32116|32096|32121|32086|32121|32097.5|32112|32085.5|14
1715774100000|2024-05-15 11:55:00|32120.5|32085.5|32115.5|32080.5|32121|32088.5|32107|32072.5|17
1715774400000|2024-05-15 12:00:00|32115|32080|32104.5|32069.5|32117|32089.5|32104|32069|30
1715774700000|2024-05-15 12:05:00|32104|32069|32087.5|32052.5|32114|32082|32082|32047|29
1715775000000|2024-05-15 12:10:00|32081|32061|32106.5|32071.5|32121|32086|32081|32049|47
1715775300000|2024-05-15 12:15:00|32101|32066|32105.5|32085.5|32110|32086|32094|32065.5|47
1715775600000|2024-05-15 12:20:00|32106|32086|32098|32078|32106|32086|32098|32078|10
1715775900000|2024-05-15 12:25:00|32098.5|32078.5|32115|32073|32116|32082.5|32098|32058.5|63
1715776200000|2024-05-15 12:30:00|32108|32066|32075|32038|32108|32066|31959.5|31917.5|188
1715776500000|2024-05-15 12:35:00|32073|32035|32102|32067|32116|32081|32066|32027.5|154
1715776800000|2024-05-15 12:40:00|32099|32064|32072|32033|32132|32099|32067|32025|133
1715777100000|2024-05-15 12:45:00|32071|32034|32081|32054|32089|32057|32071|32034|57
1715777400000|2024-05-15 12:50:00|32082|32053|32080|32045|32087.5|32056|32079.5|32044.5|34
1715777700000|2024-05-15 12:55:00|32079.5|32044.5|32076.5|32041.5|32080.5|32045.5|32076|32041|44
1715778000000|2024-05-15 13:00:00|32077.5|32042.5|32095.5|32060.5|32097|32062|32077.5|32042.5|60
1715778300000|2024-05-15 13:05:00|32094|32059|32080|32045|32094|32059|32076.5|32041.5|44
1715778600000|2024-05-15 13:10:00|32080.5|32045.5|32079|32044|32081.5|32046.5|32077|32042|39
1715778900000|2024-05-15 13:15:00|32079.5|32044.5|32106|32069|32112.5|32077.5|32079|32041|72
1715779200000|2024-05-15 13:20:00|32107|32070|32125|32090|32138.5|32103.5|32107|32070|84
1715779500000|2024-05-15 13:25:00|32124.5|32089.5|32100.5|32080.5|32125|32090|32099.5|32070.5|48
1715779800000|2024-05-15 13:30:00|32101|32081|32109|32074|32114.5|32089.5|32100.5|32072.5|38
1715780100000|2024-05-15 13:35:00|32108.5|32073.5|32107.5|32072.5|32117.5|32090|32107.5|32072.5|21
1715780400000|2024-05-15 13:40:00|32114|32079|32122.5|32087.5|32122.5|32091|32111|32079|27
1715780700000|2024-05-15 13:45:00|32124|32089|32134|32099|32135|32100|32124|32089|42
1715781000000|2024-05-15 13:50:00|32130|32110|32153|32118|32155.5|32127.5|32130|32103|112
1715781300000|2024-05-15 13:55:00|32153.5|32118.5|32148.5|32113.5|32153.5|32133.5|32147.5|32113.5|35
1715781600000|2024-05-15 14:00:00|32144|32109|32151|32116|32156.5|32131.5|32141|32105|88
1715781900000|2024-05-15 14:05:00|32150.5|32115.5|32126.5|32091.5|32151.5|32116.5|32125.5|32090.5|53
1715782200000|2024-05-15 14:10:00|32126|32091|32139|32104|32139.5|32109|32125|32090|28
1715782500000|2024-05-15 14:15:00|32139.5|32104.5|32149.5|32114.5|32150|32121.5|32139|32104.5|31
1715782800000|2024-05-15 14:20:00|32149|32114|32137|32102|32149|32119.5|32126|32097.5|40
1715783100000|2024-05-15 14:25:00|32136.5|32101.5|32130|32110|32137.5|32110.5|32126|32095.5|32
1715783400000|2024-05-15 14:30:00|32131|32111|32129.5|32094.5|32131|32111|32129|32094|11
1715783700000|2024-05-15 14:35:00|32129|32094|32117.5|32082.5|32129.5|32094.5|32117|32082|57
1715784000000|2024-05-15 14:40:00|32117|32082|32102.5|32067.5|32118|32083|32102|32067|46
1715784300000|2024-05-15 14:45:00|32102|32067|32100|32065|32104.5|32069.5|32100|32065|33
1715784600000|2024-05-15 14:50:00|32096.5|32061.5|32092|32057|32096.5|32061.5|32090.5|32055.5|36
1715784900000|2024-05-15 14:55:00|32091.5|32056.5|32092|32057|32092|32064.5|32083.5|32056.5|22
1715785200000|2024-05-15 15:00:00|32091.5|32056.5|32094|32059|32096|32065|32083|32054|40
1715785500000|2024-05-15 15:05:00|32094.5|32059.5|32090.5|32055.5|32094.5|32067|32077.5|32054|37
1715785800000|2024-05-15 15:10:00|32089|32054|32076.5|32056.5|32091|32063|32075.5|32050.5|41
1715786100000|2024-05-15 15:15:00|32084.5|32049.5|32076.5|32056.5|32087|32057|32060|32019.5|49
1715786400000|2024-05-15 15:20:00|32077|32057|32067.5|32047.5|32077|32057|32067|32047|15
1715786700000|2024-05-15 15:25:00|32067|32047|32060|32025|32067.5|32047.5|32058|32019|27
1715787000000|2024-05-15 15:30:00|32060.5|32025.5|32048.5|32013.5|32076|32034|32048|32013|37
1715787300000|2024-05-15 15:35:00|32048|32013|32080|32045|32080.5|32045.5|32048|32013|37
1715787600000|2024-05-15 15:40:00|32079.5|32044.5|32074|32039|32080|32045|32074|32039|30
1715787900000|2024-05-15 15:45:00|32078.5|32043.5|32111.5|32069.5|32112.5|32070.5|32074|32039|64
1715788200000|2024-05-15 15:50:00|32112|32070|32103|32068|32112|32074|32103|32068|67
1715788500000|2024-05-15 15:55:00|32103.5|32068.5|32102.5|32082.5|32109|32082.5|32102.5|32068|39
1715788800000|2024-05-15 16:00:00|32110|32075|32106.5|32071.5|32113|32078|32104|32069|32
1715789100000|2024-05-15 16:05:00|32107|32072|32105|32070|32107|32072|32104.5|32069.5|15
1715789400000|2024-05-15 16:10:00|32105.5|32070.5|32072.5|32052.5|32105.5|32070.5|32072.5|32043|48
1715789700000|2024-05-15 16:15:00|32071|32051|32071|32051|32076|32054.5|32068|32040.5|18
1715790000000|2024-05-15 16:20:00|32070.5|32050.5|32070.5|32050.5|32071|32051|32070.5|32050.5|13
1715790300000|2024-05-15 16:25:00|32071|32051|32087.5|32052.5|32090|32055|32071|32045.5|40
1715790600000|2024-05-15 16:30:00|32088|32053|32068.5|32048.5|32088|32053|32068|32040.5|30
1715790900000|2024-05-15 16:35:00|32068|32048|32068.5|32048.5|32068.5|32048.5|32068|32048|2
1715791200000|2024-05-15 16:40:00|32069|32049|32070.5|32050.5|32071.5|32051.5|32069|32049|5
1715791500000|2024-05-15 16:45:00|32071|32051|32070|32050|32071|32051|32070|32050|4
1715791800000|2024-05-15 16:50:00|32069.5|32049.5|32069|32049|32069.5|32049.5|32069|32049|2
1715792100000|2024-05-15 16:55:00|32069.5|32049.5|32069|32049|32069.5|32049.5|32069|32049|2
1715792400000|2024-05-15 17:00:00|32069.5|32049.5|32065.5|32030.5|32076.5|32049.5|32050.5|32030.5|15
1715792700000|2024-05-15 17:05:00|32066|32031|32060|32025|32066|32031|32059.5|32024.5|11
1715793000000|2024-05-15 17:10:00|32060.5|32025.5|32046.5|32011.5|32060.5|32025.5|32035.5|32010|20
1715793300000|2024-05-15 17:15:00|32047|32012|32046.5|32011.5|32047|32012|32046|32011|49
1715793600000|2024-05-15 17:20:00|32047|32012|32047|32012|32047|32012|32046|32011|5
1715793900000|2024-05-15 17:25:00|32058|32021|32058|32020|32058|32022.5|32056|32020|16
1715794200000|2024-05-15 17:30:00|32051.5|32016.5|32051|32016|32052|32017|32050.5|32015.5|19
1715794500000|2024-05-15 17:35:00|32050.5|32015.5|32040.5|32005.5|32050.5|32015.5|32040|32005|23
1715794800000|2024-05-15 17:40:00|32041|32006|32031.5|32011.5|32043|32012|32031.5|32005.5|25
1715795100000|2024-05-15 17:45:00|32030|32010|32030|32010|32032|32012|32030|32010|3
1715795400000|2024-05-15 17:50:00|32033.5|32013.5|32035|32015|32041|32015|32027.5|32004.5|23
1715795700000|2024-05-15 17:55:00|32033.5|32013.5|32030|32010|32033.5|32013.5|32030|32010|4
1715796300000|2024-05-15 18:05:00|32040|32005|32040|32005|32040.5|32005.5|32039.5|32004.5|7
1715796600000|2024-05-15 18:10:00|32044.5|32009.5|32049.5|32014.5|32049.5|32022|32041|32009.5|33
1715796900000|2024-05-15 18:15:00|32049|32014|32046|32011|32050|32015|32045.5|32010.5|23
1715797200000|2024-05-15 18:20:00|32045.5|32010.5|32045.5|32010.5|32049.5|32014.5|32045.5|32010.5|17
1715797500000|2024-05-15 18:25:00|32045|32010|32042|32007|32045|32010|32041.5|32006.5|4
1715797800000|2024-05-15 18:30:00|32042.5|32007.5|32044|32009|32044.5|32009.5|32042.5|32007.5|6
1715798100000|2024-05-15 18:35:00|32044.5|32009.5|32055|32020|32055.5|32020.5|32044.5|32009.5|11
1715798400000|2024-05-15 18:40:00|32055.5|32020.5|32050|32015|32055.5|32020.5|32050|32015|10
1715798700000|2024-05-15 18:45:00|32052.5|32017.5|32045|32025|32053|32025|32045|32017.5|5
1715799000000|2024-05-15 18:50:00|32046.5|32026.5|32054|32019|32057|32027|32046.5|32016.5|22
1715799300000|2024-05-15 18:55:00|32054.5|32019.5|32043|32008|32056|32021|32037|32008|21
1715799600000|2024-05-15 19:00:00|32043.5|32008.5|32042.5|32007.5|32043.5|32008.5|32041.5|32006.5|9
1715799900000|2024-05-15 19:05:00|32041|32006|32036|32001|32041|32006|32035.5|32000.5|17
1715800200000|2024-05-15 19:10:00|32035.5|32000.5|32034|31999|32037.5|32002.5|32034|31999|9
1715800500000|2024-05-15 19:15:00|32034.5|31999.5|32038|32003|32038|32003|32034|31999|10
1715800800000|2024-05-15 19:20:00|32040|32005|32040|32005|32040.5|32005.5|32039.5|32004.5|21
1715801100000|2024-05-15 19:25:00|32040.5|32005.5|32044|32009|32044.5|32009.5|32039.5|32004.5|15
1715801400000|2024-05-15 19:30:00|32044.5|32009.5|32039|32004|32044.5|32009.5|32035|32000|19
1715801700000|2024-05-15 19:35:00|32039.5|32004.5|32040|32005|32040.5|32005.5|32039|32004|5
1715802000000|2024-05-15 19:40:00|32040.5|32005.5|32045.5|32010.5|32046|32011|32040|32005|8
1715802300000|2024-05-15 19:45:00|32046|32011|32044.5|32009.5|32046|32011|32044|32009|3
1715802600000|2024-05-15 19:50:00|32044|32009|32040|32005|32044.5|32009.5|32040|32005|8
1715802900000|2024-05-15 19:55:00|32039.5|32004.5|32040|32005|32040.5|32005.5|32039.5|32004.5|4
1715821200000|2024-05-16 01:00:00|32028.5|31986.5|32015|31980|32028.5|31986.5|31998|31963|16
1715821500000|2024-05-16 01:05:00|32018|31983|31998|31978|32020|31995|31998|31976|52
1715821800000|2024-05-16 01:10:00|32008|31973|32001|31981|32008|31981.5|32001|31973|4
1715822700000|2024-05-16 01:25:00|31964.5|31929.5|31973.5|31953.5|31985|31953.5|31947.5|31905.5|46
1715823000000|2024-05-16 01:30:00|31973|31953|31987.5|31967.5|32003|31972|31971|31943|65
1715823300000|2024-05-16 01:35:00|31987|31967|32001|31966|32004.5|31969.5|31984|31956.5|62
1715823600000|2024-05-16 01:40:00|31993|31973|31990|31970|31994.5|31974.5|31989|31969|12
1715823900000|2024-05-16 01:45:00|31990.5|31970.5|32025.5|32005.5|32034.5|32005.5|31990|31970|61
1715824200000|2024-05-16 01:50:00|32026|32006|32056.5|32021.5|32063.5|32036|32025.5|32004|95
1715824500000|2024-05-16 01:55:00|32051.5|32031.5|32038.5|32018.5|32061|32038|32037.5|32017.5|71
1715824800000|2024-05-16 02:00:00|32038|32018|32012.5|31992.5|32041.5|32020|32006.5|31982|70
1715825100000|2024-05-16 02:05:00|32013|31993|32020.5|32000.5|32030|32010|32013|31988.5|30
1715825400000|2024-05-16 02:10:00|32023.5|32003.5|32015.5|31995.5|32027|32007|32012.5|31992.5|40
1715825700000|2024-05-16 02:15:00|32016|31996|32001|31981|32016|31996|31997|31977|42
1715826000000|2024-05-16 02:20:00|32001.5|31981.5|31997|31977|32008.5|31988.5|31997|31977|21
1715826300000|2024-05-16 02:25:00|31999.5|31979.5|31979|31959|32002|31982|31979|31946.5|50
1715826600000|2024-05-16 02:30:00|31979.5|31959.5|31958|31938|31979.5|31959.5|31955|31935|54
1715826900000|2024-05-16 02:35:00|31953.5|31933.5|31951|31931|31953.5|31933.5|31937.5|31917.5|97
1715827200000|2024-05-16 02:40:00|31953|31933|31924.5|31904.5|31953|31933|31924.5|31901|44
1715827500000|2024-05-16 02:45:00|31924|31904|31934|31899|31935|31904.5|31913.5|31882.5|59
1715827800000|2024-05-16 02:50:00|31934.5|31899.5|31929|31909|31939|31912|31919|31891.5|81
1715828100000|2024-05-16 02:55:00|31929.5|31909.5|31936.5|31916.5|31938|31918|31921.5|31901.5|45
1715828400000|2024-05-16 03:00:00|31938.5|31918.5|31960|31940|31960.5|31940.5|31938|31918|48
1715828700000|2024-05-16 03:05:00|31960.5|31940.5|31962.5|31942.5|31962.5|31942.5|31959|31939|13
1715829000000|2024-05-16 03:10:00|31963.5|31943.5|31964.5|31944.5|31971|31951|31963|31943|16
1715829300000|2024-05-16 03:15:00|31966.5|31946.5|31971.5|31951.5|31976|31956|31964.5|31936|25
1715829600000|2024-05-16 03:20:00|31972.5|31952.5|31979|31959|31985|31964|31971.5|31949|22
1715829900000|2024-05-16 03:25:00|31979.5|31959.5|31968.5|31948.5|31984|31964|31968|31937.5|37
1715830200000|2024-05-16 03:30:00|31968|31948|31964|31944|31968.5|31948.5|31964|31944|9
1715830500000|2024-05-16 03:35:00|31966|31946|31961|31941|31967|31947|31957.5|31937.5|22
1715830800000|2024-05-16 03:40:00|31960.5|31940.5|31960|31940|31962.5|31942.5|31958.5|31938.5|15
1715831100000|2024-05-16 03:45:00|31958.5|31938.5|31957|31937|31960|31940|31955|31935|13
1715831400000|2024-05-16 03:50:00|31956|31936|31953.5|31933.5|31956|31936|31953.5|31933.5|9
1715831700000|2024-05-16 03:55:00|31954.5|31934.5|31969.5|31934.5|31969.5|31941.5|31953.5|31929|24
1715832000000|2024-05-16 04:00:00|31970|31935|31974|31954|31976|31954|31969.5|31934.5|29
1715832300000|2024-05-16 04:05:00|31975|31955|31980|31960|31983.5|31960|31974|31948.5|11
1715832600000|2024-05-16 04:10:00|31986.5|31951.5|31977|31957|31987|31958|31975.5|31951.5|14
1715832900000|2024-05-16 04:15:00|31976.5|31956.5|31976.5|31956.5|31977|31957|31975.5|31955.5|47
1715833200000|2024-05-16 04:20:00|31977|31957|31974|31954|31977|31957|31974|31954|24
1715833500000|2024-05-16 04:25:00|31974.5|31954.5|31974.5|31954.5|31974.5|31954.5|31970|31950|11
1715833800000|2024-05-16 04:30:00|31976|31956|31975|31955|31976|31956|31975|31955|3
1715834100000|2024-05-16 04:35:00|31977.5|31942.5|31960|31940|31977.5|31949|31960|31940|15
1715834400000|2024-05-16 04:40:00|31959.5|31939.5|31959|31939|31960|31940|31959|31939|13
1715834700000|2024-05-16 04:45:00|31959.5|31939.5|31959|31939|31959.5|31939.5|31958.5|31938.5|65
1715835000000|2024-05-16 04:50:00|31955.5|31935.5|31952.5|31932.5|31963.5|31936.5|31952.5|31928|12
1715835300000|2024-05-16 04:55:00|31941|31921|31943.5|31923.5|31943.5|31923.5|31941|31921|8
1715835600000|2024-05-16 05:00:00|31943|31923|31944|31924|31944.5|31924.5|31941.5|31921.5|17
1715835900000|2024-05-16 05:05:00|31944.5|31924.5|31957.5|31937.5|31958.5|31938.5|31944.5|31924.5|24
1715836200000|2024-05-16 05:10:00|31958|31938|31959.5|31939.5|31969|31943.5|31956|31927.5|39
1715836500000|2024-05-16 05:15:00|31959|31939|31969|31934|31970.5|31939.5|31959|31932.5|12
1715836800000|2024-05-16 05:20:00|31969.5|31934.5|31969.5|31934.5|31969.5|31934.5|31968.5|31933.5|16
1715837100000|2024-05-16 05:25:00|31969|31934|31971.5|31936.5|31972|31937|31969|31934|11
1715837400000|2024-05-16 05:30:00|31972|31937|31979|31944|31980|31945|31967|31932|30
1715837700000|2024-05-16 05:35:00|31979.5|31944.5|31973.5|31953.5|31979.5|31953.5|31973.5|31939|28
1715838000000|2024-05-16 05:40:00|31980.5|31945.5|31969|31934|31981|31946|31961.5|31930|34
1715838300000|2024-05-16 05:45:00|31962|31942|31967.5|31932.5|31968|31942|31958|31929.5|32
1715838600000|2024-05-16 05:50:00|31959|31939|31967.5|31947.5|31982.5|31954|31958.5|31937.5|39
1715838900000|2024-05-16 05:55:00|31967|31947|31977.5|31942.5|31977.5|31952.5|31966.5|31939|11
1715839200000|2024-05-16 06:00:00|31977|31942|31981|31961|31982.5|31962.5|31971.5|31942|28
1715839500000|2024-05-16 06:05:00|31980.5|31960.5|31977.5|31942.5|31992.5|31966|31968|31939|51
1715839800000|2024-05-16 06:10:00|31978|31943|31975|31955|31978|31956|31970|31943|21
1715840100000|2024-05-16 06:15:00|31973|31953|31985.5|31965.5|31986|31966|31973|31953|31
1715840400000|2024-05-16 06:20:00|31986|31966|31986|31966|31987.5|31967.5|31983.5|31963.5|28
1715840700000|2024-05-16 06:25:00|31985.5|31965.5|31986|31966|31989.5|31968|31981.5|31949|35
1715841000000|2024-05-16 06:30:00|31984|31964|31983|31963|31992|31965|31980.5|31952.5|37
1715841300000|2024-05-16 06:35:00|31982.5|31962.5|31981|31961|31983|31963|31981|31961|18
1715841600000|2024-05-16 06:40:00|31980.5|31960.5|31980|31945|31981|31961|31973.5|31938.5|16
1715841900000|2024-05-16 06:45:00|31979.5|31944.5|31981|31946|31988|31953|31979|31944|53
1715842200000|2024-05-16 06:50:00|31980.5|31945.5|31985|31950|31986|31951|31980.5|31945.5|17
1715842500000|2024-05-16 06:55:00|31983.5|31948.5|31985|31950|31987.5|31952.5|31979|31944|33
1715842800000|2024-05-16 07:00:00|31986|31951|31969|31934|31987|31959.5|31961.5|31926|60
1715843100000|2024-05-16 07:05:00|31967.5|31932.5|31962.5|31942.5|31967.5|31945.5|31960|31930|32
1715843400000|2024-05-16 07:10:00|31966|31946|31952.5|31932.5|31966|31946|31951|31916|23
1715843700000|2024-05-16 07:15:00|31951.5|31916.5|31944|31924|31958|31938|31934|31907|48
1715844000000|2024-05-16 07:20:00|31944.5|31924.5|31938|31918|31948|31928|31938|31918|31
1715844300000|2024-05-16 07:25:00|31939|31919|31941.5|31921.5|31944.5|31924.5|31937|31917|36
1715844600000|2024-05-16 07:30:00|31942|31922|31945|31925|31946|31926|31940|31920|18
1715844900000|2024-05-16 07:35:00|31944|31924|31947.5|31927.5|31947.5|31927.5|31944|31924|11
1715845200000|2024-05-16 07:40:00|31947|31927|31955|31935|31963.5|31940.5|31947|31927|46
1715845500000|2024-05-16 07:45:00|31955.5|31935.5|31963.5|31943.5|31964.5|31944.5|31955|31935|17
1715845800000|2024-05-16 07:50:00|31963|31943|31960|31940|31963.5|31943.5|31959|31939|20
1715846100000|2024-05-16 07:55:00|31959.5|31939.5|31966|31946|31966|31946|31959.5|31939.5|25
1715846400000|2024-05-16 08:00:00|31965.5|31945.5|31970|31950|31970.5|31950.5|31965.5|31945.5|8
1715846700000|2024-05-16 08:05:00|31969.5|31949.5|31968.5|31948.5|31970.5|31950.5|31967.5|31947.5|5
1715847000000|2024-05-16 08:10:00|31975|31955|31981.5|31961.5|31982|31962|31973|31953|97
1715847300000|2024-05-16 08:15:00|31982|31962|31985|31965|31985|31965|31978|31958|38
1715847600000|2024-05-16 08:20:00|31984.5|31964.5|32021|32001|32030|32001|31984.5|31964.5|33
1715847900000|2024-05-16 08:25:00|32020.5|32000.5|32032|31997|32032.5|32001|32020.5|31991.5|13
1715848200000|2024-05-16 08:30:00|32023.5|31988.5|32012|31977|32024.5|31989.5|31999|31972|38
1715848500000|2024-05-16 08:35:00|32011.5|31976.5|32021.5|31986.5|32023|31990|32005|31976.5|41
1715848800000|2024-05-16 08:40:00|32020.5|31985.5|32010|31990|32021|31990.5|32003.5|31978|40
1715849100000|2024-05-16 08:45:00|32009.5|31989.5|32004|31984|32011|31991|32003.5|31983.5|25
1715849400000|2024-05-16 08:50:00|32004.5|31984.5|32011.5|31976.5|32012|31984.5|32003|31975.5|25
1715849700000|2024-05-16 08:55:00|32012|31977|31996|31976|32012|31982|31995.5|31975.5|32
1715850000000|2024-05-16 09:00:00|31995.5|31975.5|31997.5|31977.5|32012|31984.5|31994|31969|34
1715850300000|2024-05-16 09:05:00|32005|31970|31995|31975|32005.5|31976|31994.5|31969.5|16
1715850600000|2024-05-16 09:10:00|31995.5|31975.5|31995|31975|31995.5|31975.5|31994.5|31974.5|10
1715850900000|2024-05-16 09:15:00|31995.5|31975.5|31996|31976|31996|31976|31994|31974|23
1715851200000|2024-05-16 09:20:00|31995.5|31975.5|31996|31976|31997|31977|31994.5|31974.5|14
1715851500000|2024-05-16 09:25:00|32016|31981|32009|31989|32016|31993|32007|31980.5|28
1715851800000|2024-05-16 09:30:00|32011.5|31991.5|32012|31992|32012|31992|32010.5|31990.5|17
1715852100000|2024-05-16 09:35:00|32011.5|31991.5|32012.5|31992.5|32014.5|31994.5|32011|31991|15
1715852400000|2024-05-16 09:40:00|32013.5|31993.5|32018|31998|32036.5|32009|32013.5|31988.5|42
1715852700000|2024-05-16 09:45:00|32023.5|31988.5|32015|31995|32023.5|32001|32012|31984|44
1715853000000|2024-05-16 09:50:00|32015.5|31995.5|32012.5|31992.5|32028.5|31997.5|32011.5|31984.5|30
1715853300000|2024-05-16 09:55:00|32011|31991|32005.5|31985.5|32015|31991.5|32005.5|31978.5|13
1715853600000|2024-05-16 10:00:00|32016.5|31981.5|32010|31990|32017.5|31991|32009.5|31981.5|12
1715853900000|2024-05-16 10:05:00|32010.5|31990.5|32009|31989|32022|31995|32009|31985.5|27
1715854200000|2024-05-16 10:10:00|32010|31990|32010|31990|32010.5|31990.5|32008.5|31988.5|15
1715854500000|2024-05-16 10:15:00|32009.5|31989.5|32006.5|31986.5|32011|31991|32006.5|31986.5|34
1715854800000|2024-05-16 10:20:00|32007|31987|32009|31989|32010|31990|32006.5|31986.5|18
1715855100000|2024-05-16 10:25:00|32008.5|31988.5|32023.5|31988.5|32023.5|32002.5|32008.5|31988|30
1715855400000|2024-05-16 10:30:00|32022.5|31987.5|32015|31995|32023.5|31995|32012.5|31986.5|25
1715855700000|2024-05-16 10:35:00|32016|31996|32015|31995|32016|31996|32015|31995|5
1715856000000|2024-05-16 10:40:00|32015.5|31995.5|32022.5|32002.5|32022.5|32002.5|32015.5|31995.5|14
1715856300000|2024-05-16 10:45:00|32021.5|32001.5|32021|32001|32022.5|32002.5|32020.5|32000.5|9
1715856600000|2024-05-16 10:50:00|32020.5|32000.5|32022.5|32002.5|32023|32003|32020.5|32000.5|7
1715856900000|2024-05-16 10:55:00|32022|32002|32022.5|32002.5|32023|32003|32022|32002|6
1715857200000|2024-05-16 11:00:00|32023|32003|32022.5|32002.5|32023|32003|32020|32000|9
1715857500000|2024-05-16 11:05:00|32021|32001|32021|32001|32022.5|32002.5|32021|32001|3
1715857800000|2024-05-16 11:10:00|32020.5|32000.5|32022|31987|32027.5|32002.5|32018|31984|18
1715858100000|2024-05-16 11:15:00|32011.5|31991.5|32012.5|31992.5|32014|31994|32010.5|31990.5|16
1715858400000|2024-05-16 11:20:00|32013|31993|32017.5|31997.5|32017.5|31997.5|32013|31993|9
1715858700000|2024-05-16 11:25:00|32025|31990|32028.5|32008.5|32029|32009|32021|31990|12
1715859000000|2024-05-16 11:30:00|32029|32009|32033|32013|32033|32013|32028|32008|8
1715859300000|2024-05-16 11:35:00|32033.5|32013.5|32053.5|32018.5|32055|32027.5|32033.5|32013.5|27
1715859600000|2024-05-16 11:40:00|32053|32018|32048.5|32028.5|32055.5|32030|32048|32018|9
1715859900000|2024-05-16 11:45:00|32047.5|32027.5|32038|32018|32047.5|32027.5|32038|32011|29
1715860200000|2024-05-16 11:50:00|32038.5|32018.5|32038.5|32018.5|32044.5|32024.5|32038|32018|20
1715860500000|2024-05-16 11:55:00|32038|32018|32039|32019|32041|32021|32038|32018|24
1715860800000|2024-05-16 12:00:00|32041|32021|32040|32020|32041.5|32021.5|32038|32018|17
1715861100000|2024-05-16 12:05:00|32039.5|32019.5|32045|32025|32045.5|32025.5|32039.5|32019.5|14
1715861400000|2024-05-16 12:10:00|32044.5|32024.5|32045.5|32025.5|32052|32026|32044|32013|12
1715861700000|2024-05-16 12:15:00|32046|32026|32047.5|32027.5|32048|32028|32044|32024|17
1715862000000|2024-05-16 12:20:00|32046.5|32026.5|32048.5|32028.5|32053|32033|32041.5|32021.5|72
1715862300000|2024-05-16 12:25:00|32048|32028|32061.5|32019.5|32063.5|32033|32045|32012.5|46
1715862600000|2024-05-16 12:30:00|32062|32020|32062|32027|32062|32027|32033|31991|86
1715862900000|2024-05-16 12:35:00|32057|32037|32058|32023|32062|32037|32054|32023|44
1715863200000|2024-05-16 12:40:00|32057.5|32037.5|32058.5|32023.5|32067|32039.5|32057.5|32023|35
1715863500000|2024-05-16 12:45:00|32058|32023|32064|32029|32064.5|32029.5|32057.5|32022.5|18
1715863800000|2024-05-16 12:50:00|32064.5|32029.5|32061|32041|32067|32041|32053.5|32026|62
1715864100000|2024-05-16 12:55:00|32060.5|32040.5|32073.5|32038.5|32073.5|32046|32060.5|32033.5|32
1715864400000|2024-05-16 13:00:00|32069.5|32049.5|32080|32060|32080|32060|32069.5|32049.5|12
1715864700000|2024-05-16 13:05:00|32079.5|32059.5|32095|32060|32101|32067|32079.5|32050|48
1715865000000|2024-05-16 13:10:00|32095.5|32060.5|32090|32055|32101.5|32075|32089|32054.5|87
1715865300000|2024-05-16 13:15:00|32086|32051|32087.5|32052.5|32087.5|32063.5|32076|32050|38
1715865900000|2024-05-16 13:25:00|32088|32053|32075.5|32055.5|32088|32064.5|32075|32050|40
1715866200000|2024-05-16 13:30:00|32076.5|32056.5|32085|32065|32085|32065|32076.5|32056.5|18
1715866500000|2024-05-16 13:35:00|32085.5|32065.5|32100|32080|32102.5|32080|32085.5|32056.5|36
1715866800000|2024-05-16 13:40:00|32105.5|32070.5|32106.5|32071.5|32107.5|32084|32098|32063|44
1715867100000|2024-05-16 13:45:00|32107|32072|32093.5|32073.5|32108.5|32073.5|32093|32063.5|35
1715867400000|2024-05-16 13:50:00|32093|32073|32094|32074|32094|32074|32093|32073|5
1715867700000|2024-05-16 13:55:00|32095.5|32075.5|32100|32080|32100|32080|32095.5|32062.5|15
1715868000000|2024-05-16 14:00:00|32100.5|32080.5|32098|32078|32103.5|32083.5|32097.5|32064.5|43
1715868300000|2024-05-16 14:05:00|32096|32076|32085.5|32065.5|32104|32084|32085|32057.5|29
1715868600000|2024-05-16 14:10:00|32088|32068|32090|32070|32093|32070.5|32085.5|32058|21
1715868900000|2024-05-16 14:15:00|32087.5|32067.5|32099|32064|32099.5|32068|32081.5|32061.5|19
1715869200000|2024-05-16 14:20:00|32099.5|32064.5|32083|32048|32100|32065|32083|32048|5
1715869500000|2024-05-16 14:25:00|32083.5|32048.5|32088.5|32053.5|32094.5|32059.5|32083.5|32048.5|19
1715869800000|2024-05-16 14:30:00|32094.5|32059.5|32083|32048|32094.5|32059.5|32059|32034|33
1715870100000|2024-05-16 14:35:00|32085|32050|32087|32052|32087.5|32057.5|32076.5|32049|40
1715870400000|2024-05-16 14:40:00|32086.5|32051.5|32066.5|32046.5|32091|32057.5|32066.5|32046.5|15
1715870700000|2024-05-16 14:45:00|32067|32047|32086.5|32051.5|32090|32055|32066.5|32046.5|30
1715871000000|2024-05-16 14:50:00|32087|32052|32085.5|32050.5|32088|32053|32085|32050|18
1715871300000|2024-05-16 14:55:00|32085|32050|32079|32044|32087|32052|32079|32044|27
1715871600000|2024-05-16 15:00:00|32076|32041|32083|32048|32096|32054|32076|32041|20
1715871900000|2024-05-16 15:05:00|32083.5|32048.5|32070|32050|32083.5|32056.5|32070|32048|12
1715872200000|2024-05-16 15:10:00|32071|32051|32071|32051|32071.5|32051.5|32070.5|32050.5|6
1715872500000|2024-05-16 15:15:00|32084|32049|32086.5|32066.5|32099.5|32067|32077|32049|41
1715872800000|2024-05-16 15:20:00|32087|32067|32091|32056|32093.5|32067|32081|32053|18
1715873100000|2024-05-16 15:25:00|32090.5|32055.5|32081|32061|32091.5|32061|32077|32055|21
1715873400000|2024-05-16 15:30:00|32091|32056|32081.5|32046.5|32091|32063|32081.5|32046.5|18
1715873700000|2024-05-16 15:35:00|32082|32047|32066.5|32046.5|32082|32053|32066.5|32045.5|29
1715874000000|2024-05-16 15:40:00|32067|32047|32060|32040|32075|32047|32059|32034|16
1715874300000|2024-05-16 15:45:00|32059.5|32039.5|32071.5|32036.5|32073.5|32041|32059.5|32036.5|5
1715874600000|2024-05-16 15:50:00|32065|32045|32064|32044|32065|32045|32064|32044|3
1715874900000|2024-05-16 15:55:00|32065|32045|32065.5|32045.5|32065.5|32045.5|32064|32044|6
1715875200000|2024-05-16 16:00:00|32066|32046|32083.5|32063.5|32094.5|32064|32065.5|32045.5|28
1715875500000|2024-05-16 16:05:00|32084|32064|32083.5|32063.5|32084|32064|32083.5|32063.5|4
1715875800000|2024-05-16 16:10:00|32090.5|32055.5|32090|32055|32102.5|32067.5|32090|32055|24
1715876100000|2024-05-16 16:15:00|32089.5|32054.5|32090|32055|32090|32055|32089.5|32054.5|4
1715876400000|2024-05-16 16:20:00|32090.5|32055.5|32090|32055|32090.5|32055.5|32089.5|32054.5|14
1715876700000|2024-05-16 16:25:00|32089|32054|32085|32065|32090|32065|32084.5|32054|5
1715877000000|2024-05-16 16:30:00|32091.5|32071.5|32096|32076|32104|32076|32091.5|32068.5|5
1715877600000|2024-05-16 16:40:00|32095.5|32075.5|32096|32076|32096|32076|32095.5|32075.5|2
1715878200000|2024-05-16 16:50:00|32095.5|32075.5|32103.5|32068.5|32104|32075.5|32095.5|32068.5|4
1715878500000|2024-05-16 16:55:00|32104|32069|32104|32069|32104|32069|32104|32069|1
1715878800000|2024-05-16 17:00:00|32103.5|32068.5|32104|32069|32104|32069|32103.5|32068.5|4
1715879100000|2024-05-16 17:05:00|32103.5|32068.5|32113.5|32078.5|32113.5|32078.5|32103.5|32068.5|12
1715879400000|2024-05-16 17:10:00|32112|32077|32095|32060|32112|32077|32095|32060|12
1715879700000|2024-05-16 17:15:00|32089.5|32069.5|32091|32071|32091|32071|32089.5|32069.5|4
1715880000000|2024-05-16 17:20:00|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|32090.5|32070.5|1
1715880300000|2024-05-16 17:25:00|32091|32071|32091|32071|32091|32071|32091|32071|1
1715880600000|2024-05-16 17:30:00|32090.5|32070.5|32103.5|32068.5|32103.5|32070.5|32090.5|32068|5
1715880900000|2024-05-16 17:35:00|32103|32068|32103.5|32068.5|32103.5|32068.5|32103|32068|10
1715881200000|2024-05-16 17:40:00|32103|32068|32103.5|32068.5|32103.5|32068.5|32103|32068|4
1715881500000|2024-05-16 17:45:00|32115|32077|32103.5|32068.5|32115|32078.5|32103|32068|12
1715881800000|2024-05-16 17:50:00|32103|32068|32103|32068|32103.5|32068.5|32103|32068|3
1715882100000|2024-05-16 17:55:00|32103.5|32068.5|32103.5|32068.5|32114|32079|32103.5|32068.5|11
1715882400000|2024-05-16 18:00:00|32105|32070|32097.5|32062.5|32105|32070|32097.5|32062.5|13
1715882700000|2024-05-16 18:05:00|32098|32063|32090|32070|32098|32070|32089.5|32063|4
1715883000000|2024-05-16 18:10:00|32091|32071|32100|32065|32100|32071|32091|32065|2
1715883300000|2024-05-16 18:15:00|32103.5|32068.5|32103|32068|32103.5|32068.5|32099|32064|20
1715883600000|2024-05-16 18:20:00|32103.5|32068.5|32103|32068|32103.5|32068.5|32103|32068|2
1715884200000|2024-05-16 18:30:00|32103.5|32068.5|32096|32076|32103.5|32076|32096|32068|9
1715884500000|2024-05-16 18:35:00|32100|32065|32092.5|32072.5|32100|32073|32092|32065|5
1715884800000|2024-05-16 18:40:00|32093|32073|32092.5|32072.5|32093|32073|32092|32072|14
1715885100000|2024-05-16 18:45:00|32090|32070|32087.5|32067.5|32090.5|32070.5|32087.5|32067.5|8
1715885400000|2024-05-16 18:50:00|32088|32068|32087.5|32067.5|32088|32068|32087|32067|8
1715885700000|2024-05-16 18:55:00|32087|32067|32087.5|32067.5|32088|32068|32087|32067|16
1715886000000|2024-05-16 19:00:00|32087|32067|32087.5|32067.5|32087.5|32067.5|32087|32067|2
1715886300000|2024-05-16 19:05:00|32087|32067|32093.5|32058.5|32094|32067.5|32087|32058.5|4
1715886600000|2024-05-16 19:10:00|32093|32058|32093.5|32058.5|32093.5|32058.5|32093|32058|14
1715886900000|2024-05-16 19:15:00|32093|32058|32093|32058|32093.5|32058.5|32093|32058|25
1715887200000|2024-05-16 19:20:00|32093.5|32058.5|32093.5|32058.5|32093.5|32058.5|32093|32058|13
1715887800000|2024-05-16 19:30:00|32093|32058|32093.5|32058.5|32093.5|32058.5|32091.5|32056.5|14
1715888100000|2024-05-16 19:35:00|32094|32059|32093|32058|32094|32059|32093|32058|11
1715888400000|2024-05-16 19:40:00|32093.5|32058.5|32093.5|32058.5|32093.5|32058.5|32093|32058|13
1715888700000|2024-05-16 19:45:00|32093|32058|32096.5|32061.5|32098.5|32076|32091.5|32057.5|24
1715889000000|2024-05-16 19:50:00|32096|32061|32092.5|32057.5|32096|32061|32092|32057|12
1715889300000|2024-05-16 19:55:00|32094.5|32059.5|32101|32066|32101|32066|32094.5|32059.5|11
1715907600000|2024-05-17 01:00:00|32116|32074|32163|32128|32167|32129|32116|32074|33
1715907900000|2024-05-17 01:05:00|32163.5|32128.5|32145|32125|32166.5|32134|32144.5|32121|22
1715908200000|2024-05-17 01:10:00|32145.5|32125.5|32162.5|32142.5|32173|32148.5|32145.5|32125.5|50
1715908500000|2024-05-17 01:15:00|32164|32144|32178|32158|32181.5|32158.5|32164|32144|48
1715908800000|2024-05-17 01:20:00|32179|32159|32234.5|32199.5|32284|32242|32179|32156.5|78
1715909100000|2024-05-17 01:25:00|32232|32197|32220.5|32200.5|32257|32230.5|32220|32187.5|88
1715909400000|2024-05-17 01:30:00|32221|32201|32206|32186|32231|32201|32201.5|32181.5|50
1715909700000|2024-05-17 01:35:00|32203.5|32183.5|32210|32175|32210|32183.5|32192.5|32162.5|54
1715910000000|2024-05-17 01:40:00|32207.5|32172.5|32184|32164|32209.5|32176|32182.5|32162.5|50
1715910300000|2024-05-17 01:45:00|32186|32166|32201|32181|32210.5|32182|32184|32164|50
1715910600000|2024-05-17 01:50:00|32200.5|32180.5|32204|32184|32220|32188|32200.5|32178.5|33
1715910900000|2024-05-17 01:55:00|32202|32182|32205|32185|32206|32186|32199.5|32179.5|23
1715911200000|2024-05-17 02:00:00|32204.5|32184.5|32212|32192|32217|32197|32201|32181|62
1715911500000|2024-05-17 02:05:00|32211.5|32191.5|32225|32205|32231|32205|32211.5|32191.5|54
1715911800000|2024-05-17 02:10:00|32224.5|32204.5|32227.5|32207.5|32234.5|32214.5|32224.5|32196.5|52
1715912100000|2024-05-17 02:15:00|32228|32208|32219.5|32199.5|32228|32208|32216.5|32196.5|25
1715912400000|2024-05-17 02:20:00|32219|32199|32219|32199|32221|32201|32217.5|32197.5|22
1715912700000|2024-05-17 02:25:00|32218.5|32198.5|32211.5|32191.5|32218.5|32198.5|32209|32189|20
1715913000000|2024-05-17 02:30:00|32212|32192|32224|32204|32232|32204.5|32211.5|32186.5|37
1715913300000|2024-05-17 02:35:00|32225|32205|32235|32215|32236.5|32215|32225|32200|37
1715913600000|2024-05-17 02:40:00|32235.5|32215.5|32241|32221|32241|32221|32232.5|32212.5|30
1715913900000|2024-05-17 02:45:00|32240|32220|32246|32206|32248|32225|32238|32204.5|45
1715914200000|2024-05-17 02:50:00|32245|32207|32232|32197|32245|32207|32231.5|32196|59
1715914500000|2024-05-17 02:55:00|32231.5|32196.5|32234|32199|32235.5|32200.5|32231.5|32196.5|20
1715914800000|2024-05-17 03:00:00|32234.5|32199.5|32226|32191|32234.5|32199.5|32222.5|32187.5|35
1715915100000|2024-05-17 03:05:00|32225.5|32190.5|32193|32173|32225.5|32194.5|32185|32157.5|73
1715915400000|2024-05-17 03:10:00|32193.5|32173.5|32205|32185|32212.5|32185.5|32187.5|32164.5|30
1715915700000|2024-05-17 03:15:00|32205.5|32185.5|32201|32181|32205.5|32185.5|32200|32180|14
1715916000000|2024-05-17 03:20:00|32200.5|32180.5|32197.5|32177.5|32202.5|32182.5|32196.5|32176.5|36
1715916300000|2024-05-17 03:25:00|32196.5|32176.5|32196.5|32176.5|32197|32177|32196.5|32176.5|5
1715916600000|2024-05-17 03:30:00|32197|32177|32197|32177|32197.5|32177.5|32196|32176|21
1715916900000|2024-05-17 03:35:00|32197.5|32177.5|32202.5|32182.5|32203|32183|32197|32177|17
1715917200000|2024-05-17 03:40:00|32203|32183|32202|32182|32203|32183|32201.5|32181.5|11
1715917500000|2024-05-17 03:45:00|32201.5|32181.5|32207.5|32187.5|32208|32188|32201.5|32181.5|7
1715917800000|2024-05-17 03:50:00|32204|32184|32203|32183|32204|32184|32203|32183|8
1715918100000|2024-05-17 03:55:00|32203.5|32183.5|32205|32185|32205|32185|32203.5|32183.5|11
1715918400000|2024-05-17 04:00:00|32204|32184|32203.5|32183.5|32204.5|32184.5|32201.5|32181.5|21
1715918700000|2024-05-17 04:05:00|32203|32183|32203|32183|32203.5|32183.5|32203|32183|5
1715919000000|2024-05-17 04:10:00|32203.5|32183.5|32203|32183|32203.5|32183.5|32203|32183|2
1715919300000|2024-05-17 04:15:00|32203.5|32183.5|32204.5|32184.5|32204.5|32184.5|32202.5|32182.5|6
1715919600000|2024-05-17 04:20:00|32202.5|32182.5|32203.5|32183.5|32203.5|32183.5|32202.5|32182.5|5
1715919900000|2024-05-17 04:25:00|32201.5|32181.5|32201.5|32181.5|32202.5|32182.5|32201.5|32181.5|4
1715920200000|2024-05-17 04:30:00|32201|32181|32200|32180|32209.5|32181.5|32197|32170.5|16
1715920500000|2024-05-17 04:35:00|32200.5|32180.5|32201|32181|32201.5|32181.5|32199|32179|12
1715920800000|2024-05-17 04:40:00|32200.5|32180.5|32200.5|32180.5|32201|32181|32200|32180|7
1715921100000|2024-05-17 04:45:00|32201|32181|32201|32181|32201|32181|32200|32180|8
1715921400000|2024-05-17 04:50:00|32200.5|32180.5|32200.5|32180.5|32200.5|32180.5|32200|32180|3
1715921700000|2024-05-17 04:55:00|32200|32180|32200.5|32180.5|32200.5|32180.5|32200|32180|2
1715922000000|2024-05-17 05:00:00|32200|32180|32189|32169|32201|32181|32189|32169|16
1715922300000|2024-05-17 05:05:00|32189.5|32169.5|32168.5|32148.5|32189.5|32169.5|32168.5|32148.5|42
1715922600000|2024-05-17 05:10:00|32174.5|32154.5|32174.5|32154.5|32178.5|32158.5|32172.5|32152.5|21
1715922900000|2024-05-17 05:15:00|32173.5|32153.5|32175|32155|32177.5|32157.5|32171|32151|30
1715923200000|2024-05-17 05:20:00|32176|32156|32177.5|32157.5|32183.5|32163.5|32175|32155|29
1715923500000|2024-05-17 05:25:00|32176.5|32156.5|32177.5|32157.5|32180|32160|32176.5|32156.5|132
1715923800000|2024-05-17 05:30:00|32178.5|32158.5|32178.5|32158.5|32178.5|32158.5|32173|32153|15
1715924100000|2024-05-17 05:35:00|32176.5|32156.5|32177.5|32157.5|32182|32162|32176.5|32156.5|23
1715924400000|2024-05-17 05:40:00|32177|32157|32174|32154|32187|32159.5|32174|32149|17
1715924700000|2024-05-17 05:45:00|32174.5|32154.5|32177.5|32157.5|32179|32159|32170|32150|41
1715925000000|2024-05-17 05:50:00|32177|32157|32190|32155|32190|32159.5|32177|32151.5|27
1715925300000|2024-05-17 05:55:00|32186.5|32151.5|32177|32157|32186.5|32158|32176.5|32150|21
1715925600000|2024-05-17 06:00:00|32176.5|32156.5|32171|32136|32178|32158|32155|32120|36
1715925900000|2024-05-17 06:05:00|32175|32140|32170|32150|32177.5|32151|32166|32140|30
1715926200000|2024-05-17 06:10:00|32169.5|32149.5|32165|32145|32172.5|32152.5|32165|32145|36
1715926500000|2024-05-17 06:15:00|32165.5|32145.5|32173|32153|32173.5|32153.5|32165.5|32145.5|17
1715926800000|2024-05-17 06:20:00|32173.5|32153.5|32175|32155|32178.5|32158.5|32173|32153|40
1715927100000|2024-05-17 06:25:00|32174|32154|32170|32150|32177|32157|32170|32150|26
1715927400000|2024-05-17 06:30:00|32170.5|32150.5|32172|32152|32173.5|32153.5|32169.5|32149.5|35
1715927700000|2024-05-17 06:35:00|32171.5|32151.5|32179|32159|32180.5|32160.5|32171.5|32151.5|40
1715928000000|2024-05-17 06:40:00|32179.5|32159.5|32180|32160|32180|32160|32179|32159|9
1715928300000|2024-05-17 06:45:00|32179|32159|32178|32158|32179.5|32159.5|32178|32158|11
1715928600000|2024-05-17 06:50:00|32179|32159|32179|32159|32180.5|32160.5|32179|32159|13
1715928900000|2024-05-17 06:55:00|32179.5|32159.5|32178|32158|32179.5|32159.5|32176|32156|24
1715929200000|2024-05-17 07:00:00|32178.5|32158.5|32171|32151|32179|32159|32171|32151|49
1715929500000|2024-05-17 07:05:00|32170.5|32150.5|32177.5|32142.5|32178.5|32152|32170.5|32140|34
1715929800000|2024-05-17 07:10:00|32178|32143|32161|32141|32178.5|32144|32159|32130|62
1715930100000|2024-05-17 07:15:00|32160.5|32140.5|32164.5|32144.5|32167.5|32144.5|32155|32130|71
1715930400000|2024-05-17 07:20:00|32165|32145|32163.5|32143.5|32175|32147|32160|32140|24
1715930700000|2024-05-17 07:25:00|32163|32143|32163|32143|32163.5|32143.5|32163|32143|3
1715931000000|2024-05-17 07:30:00|32163.5|32143.5|32161.5|32141.5|32171|32151|32161|32141|31
1715931300000|2024-05-17 07:35:00|32159.5|32139.5|32167|32147|32171|32151|32159|32139|37
1715931600000|2024-05-17 07:40:00|32166.5|32146.5|32169.5|32149.5|32171.5|32151.5|32162.5|32142.5|19
1715931900000|2024-05-17 07:45:00|32167.5|32147.5|32168|32148|32168.5|32148.5|32165|32145|15
1715932200000|2024-05-17 07:50:00|32168.5|32148.5|32173|32138|32180|32153.5|32166.5|32137.5|38
1715932500000|2024-05-17 07:55:00|32174.5|32139.5|32173.5|32138.5|32181.5|32154|32171.5|32137|43
1715932800000|2024-05-17 08:00:00|32167.5|32147.5|32175|32140|32175|32152|32166.5|32137.5|30
1715933100000|2024-05-17 08:05:00|32174.5|32139.5|32170|32135|32174.5|32149.5|32165|32135|36
1715933400000|2024-05-17 08:10:00|32169.5|32134.5|32189|32154|32189.5|32164.5|32169|32134|69
1715933700000|2024-05-17 08:15:00|32189.5|32154.5|32210|32190|32210|32190|32180|32154|67
1715934000000|2024-05-17 08:20:00|32209.5|32189.5|32210|32190|32215.5|32190.5|32207|32174|37
1715934300000|2024-05-17 08:25:00|32210.5|32190.5|32207.5|32187.5|32216|32192|32207.5|32175|24
1715934600000|2024-05-17 08:30:00|32207|32187|32210|32190|32210.5|32190.5|32205|32175|19
1715934900000|2024-05-17 08:35:00|32210.5|32190.5|32216|32196|32216|32196|32210.5|32190.5|20
1715935200000|2024-05-17 08:40:00|32216.5|32196.5|32215|32195|32221|32201|32215|32195|16
1715935500000|2024-05-17 08:45:00|32217.5|32182.5|32215|32180|32223|32188|32202.5|32180|29
1715935800000|2024-05-17 08:50:00|32215.5|32180.5|32205|32185|32215.5|32188|32202.5|32180|12
1715936100000|2024-05-17 08:55:00|32203.5|32183.5|32196|32176|32203.5|32183.5|32195.5|32175.5|22
1715936400000|2024-05-17 09:00:00|32197.5|32162.5|32190.5|32170.5|32199|32176|32190|32161.5|22
1715936700000|2024-05-17 09:05:00|32191|32171|32191|32171|32191|32171|32190.5|32170.5|5
1715937000000|2024-05-17 09:10:00|32190.5|32170.5|32192.5|32172.5|32192.5|32172.5|32190.5|32170.5|3
1715937300000|2024-05-17 09:15:00|32193.5|32173.5|32202.5|32182.5|32210|32182.5|32193.5|32173.5|4
1715937600000|2024-05-17 09:20:00|32203|32183|32204.5|32184.5|32206|32186|32202.5|32182.5|7
1715937900000|2024-05-17 09:25:00|32204|32184|32203.5|32183.5|32204.5|32184.5|32203|32183|6
1715938200000|2024-05-17 09:30:00|32203|32183|32199|32179|32203|32183|32197.5|32177.5|10
1715938500000|2024-05-17 09:35:00|32199.5|32179.5|32199|32179|32199.5|32179.5|32199|32179|6
1715938800000|2024-05-17 09:40:00|32199.5|32179.5|32199|32179|32200|32180|32199|32179|4
1715939400000|2024-05-17 09:50:00|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|32198|32178|3
1715939700000|2024-05-17 09:55:00|32199|32179|32199|32179|32199|32179|32199|32179|1
1715940000000|2024-05-17 10:00:00|32199.5|32179.5|32198|32178|32199.5|32179.5|32198|32178|8
1715940300000|2024-05-17 10:05:00|32199|32179|32204|32184|32208|32188|32199|32179|11
1715940600000|2024-05-17 10:10:00|32203.5|32183.5|32202.5|32182.5|32203.5|32183.5|32202.5|32182.5|3
1715940900000|2024-05-17 10:15:00|32202|32182|32199|32179|32202|32182|32199|32179|5
1715941800000|2024-05-17 10:30:00|32199.5|32179.5|32199|32179|32199.5|32179.5|32199|32179|2
1715943600000|2024-05-17 11:00:00|32199.5|32179.5|32205|32185|32206.5|32186.5|32199.5|32179.5|10
1715944200000|2024-05-17 11:10:00|32204.5|32184.5|32205|32185|32205.5|32185.5|32204.5|32184.5|4
1715944800000|2024-05-17 11:20:00|32204.5|32184.5|32205|32185|32205|32185|32204.5|32184.5|2
1715945100000|2024-05-17 11:25:00|32205.5|32185.5|32205|32185|32205.5|32185.5|32205|32185|2
1715945400000|2024-05-17 11:30:00|32201|32181|32200.5|32180.5|32201.5|32181.5|32200.5|32180.5|6
1715945700000|2024-05-17 11:35:00|32198.5|32178.5|32198.5|32178.5|32198.5|32178.5|32198|32178|5
1715946300000|2024-05-17 11:45:00|32198|32178|32191.5|32171.5|32199|32179|32191|32171|9
1715946600000|2024-05-17 11:50:00|32187.5|32167.5|32185|32165|32187.5|32167.5|32185|32165|5
1715946900000|2024-05-17 11:55:00|32185.5|32165.5|32186|32166|32186|32166|32185|32165|9
1715947200000|2024-05-17 12:00:00|32189|32169|32187.5|32167.5|32189|32169|32186|32166|7
1715947800000|2024-05-17 12:10:00|32188.5|32168.5|32189|32169|32189.5|32169.5|32188.5|32168.5|18
1715948100000|2024-05-17 12:15:00|32189.5|32169.5|32189.5|32169.5|32189.5|32169.5|32189.5|32169.5|1
1715948400000|2024-05-17 12:20:00|32189|32169|32190|32170|32190.5|32170.5|32189|32169|11
1715948700000|2024-05-17 12:25:00|32189.5|32169.5|32190|32170|32190|32170|32189.5|32169.5|2
1715949000000|2024-05-17 12:30:00|32190.5|32170.5|32190.5|32170.5|32190.5|32170.5|32190.5|32170.5|1
1715949300000|2024-05-17 12:35:00|32191|32171|32192.5|32172.5|32193|32173|32187.5|32167.5|30
1715949900000|2024-05-17 12:45:00|32200|32180|32196.5|32176.5|32200|32180|32195.5|32175.5|6
1715950800000|2024-05-17 13:00:00|32197|32177|32196.5|32176.5|32197|32177|32196.5|32176.5|16
1715951100000|2024-05-17 13:05:00|32195.5|32175.5|32201.5|32166.5|32202.5|32176|32195|32166.5|12
1715951400000|2024-05-17 13:10:00|32202|32167|32192.5|32172.5|32202|32172.5|32192.5|32165|12
1715951700000|2024-05-17 13:15:00|32193|32173|32193.5|32173.5|32195|32175|32192.5|32172.5|6
1715952000000|2024-05-17 13:20:00|32187.5|32167.5|32187.5|32167.5|32187.5|32167.5|32187.5|32167.5|1
1715952300000|2024-05-17 13:25:00|32186|32166|32186|32166|32186.5|32166.5|32185|32165|9
1715952600000|2024-05-17 13:30:00|32185.5|32165.5|32183.5|32163.5|32188.5|32165.5|32181|32153|15
1715952900000|2024-05-17 13:35:00|32183|32163|32194|32174|32199.5|32174|32183|32163|27
1715953200000|2024-05-17 13:40:00|32194.5|32174.5|32199|32179|32199.5|32179.5|32194|32174|9
1715953500000|2024-05-17 13:45:00|32199.5|32179.5|32199|32179|32199.5|32179.5|32199|32179|2
1715953800000|2024-05-17 13:50:00|32198|32178|32192|32172|32199.5|32179.5|32192|32164.5|9
1715954100000|2024-05-17 13:55:00|32191.5|32171.5|32184|32164|32204|32171.5|32181|32154|18
1715954400000|2024-05-17 14:00:00|32189.5|32154.5|32176.5|32156.5|32190|32159.5|32176|32154.5|11
1715954700000|2024-05-17 14:05:00|32177|32157|32176|32156|32184.5|32162|32166|32131|46
1715955000000|2024-05-17 14:10:00|32175.5|32155.5|32178.5|32158.5|32178.5|32158.5|32175.5|32155.5|12
1715955300000|2024-05-17 14:15:00|32178|32158|32175.5|32155.5|32178.5|32158.5|32167.5|32140|21
1715955600000|2024-05-17 14:20:00|32176|32156|32172|32152|32183|32157|32171|32148|21
1715955900000|2024-05-17 14:25:00|32171.5|32151.5|32169|32149|32171.5|32151.5|32169|32149|13
1715956200000|2024-05-17 14:30:00|32169.5|32149.5|32168|32148|32169.5|32149.5|32161.5|32126.5|11
1715956500000|2024-05-17 14:35:00|32168.5|32148.5|32168|32148|32168.5|32148.5|32168|32148|8
1715956800000|2024-05-17 14:40:00|32163|32143|32161|32141|32163|32143|32161|32141|8
1715957100000|2024-05-17 14:45:00|32161.5|32141.5|32161|32126|32166.5|32143|32153|32125.5|53
1715957400000|2024-05-17 14:50:00|32160.5|32125.5|32160.5|32125.5|32161.5|32133.5|32152.5|32125.5|25
1715957700000|2024-05-17 14:55:00|32161|32126|32156.5|32136.5|32164|32137|32146|32119.5|39
1715958000000|2024-05-17 15:00:00|32155.5|32135.5|32156.5|32136.5|32164.5|32137|32155.5|32128.5|25
1715958300000|2024-05-17 15:05:00|32157|32137|32157|32137|32164.5|32137|32156|32129|31
1715958600000|2024-05-17 15:10:00|32156.5|32136.5|32164|32129|32164.5|32137|32156|32129|13
1715958900000|2024-05-17 15:15:00|32164.5|32129.5|32168.5|32148.5|32168.5|32148.5|32162|32129|15
1715959200000|2024-05-17 15:20:00|32175.5|32140.5|32158|32138|32175.5|32145|32158|32138|23
1715959500000|2024-05-17 15:25:00|32161|32141|32161|32141|32161|32141|32160.5|32140.5|3
1715959800000|2024-05-17 15:30:00|32162.5|32142.5|32169|32134|32169.5|32146|32162.5|32134|13
1715960100000|2024-05-17 15:35:00|32162|32142|32182|32147|32182|32147|32161.5|32141.5|10
1715960400000|2024-05-17 15:40:00|32174|32154|32174.5|32154.5|32174.5|32154.5|32174|32154|2
1715960700000|2024-05-17 15:45:00|32174|32154|32181.5|32146.5|32182|32154|32174|32146.5|12
1715961000000|2024-05-17 15:50:00|32182|32147|32182|32147|32182|32147|32182|32147|1
1715961300000|2024-05-17 15:55:00|32181.5|32146.5|32175|32140|32182|32149.5|32169|32139.5|22
1715961600000|2024-05-17 16:00:00|32158|32138|32153|32133|32162.5|32138.5|32153|32127.5|14
1715961900000|2024-05-17 16:05:00|32164|32129|32152.5|32132.5|32164|32132.5|32152.5|32129|2
1715962200000|2024-05-17 16:10:00|32152|32132|32152|32132|32152.5|32132.5|32152|32132|3
1715962500000|2024-05-17 16:15:00|32152.5|32132.5|32152|32132|32152.5|32132.5|32152|32132|10
1715962800000|2024-05-17 16:20:00|32152.5|32132.5|32162.5|32127.5|32166|32134.5|32152.5|32126.5|20
1715963100000|2024-05-17 16:25:00|32163|32128|32145.5|32125.5|32163|32128|32145.5|32125.5|6
1715963400000|2024-05-17 16:30:00|32146|32126|32162.5|32127.5|32163|32128|32146|32126|9
1715963700000|2024-05-17 16:35:00|32162|32127|32162.5|32127.5|32163|32128|32162|32127|6
1715964000000|2024-05-17 16:40:00|32157.5|32122.5|32157.5|32122.5|32157.5|32122.5|32157|32122|3
1715964300000|2024-05-17 16:45:00|32157|32122|32149.5|32129.5|32158|32130.5|32149.5|32122|17
1715964600000|2024-05-17 16:50:00|32150|32130|32150|32130|32150.5|32130.5|32149.5|32129.5|11
1715964900000|2024-05-17 16:55:00|32150.5|32130.5|32162.5|32127.5|32162.5|32130.5|32149.5|32127.5|11
1715965200000|2024-05-17 17:00:00|32148.5|32128.5|32148.5|32128.5|32148.5|32128.5|32148.5|32128.5|1
1715965500000|2024-05-17 17:05:00|32148|32128|32148.5|32128.5|32148.5|32128.5|32148|32128|2
1715965800000|2024-05-17 17:10:00|32162.5|32127.5|32157|32122|32163|32135|32154.5|32121|17
1715966100000|2024-05-17 17:15:00|32156.5|32121.5|32156.5|32121.5|32157|32129.5|32149|32121.5|16
1715966400000|2024-05-17 17:20:00|32157|32122|32157|32122|32157.5|32122.5|32156.5|32121.5|17
1715967000000|2024-05-17 17:30:00|32157.5|32122.5|32157|32122|32157.5|32122.5|32156.5|32121.5|8
1715967300000|2024-05-17 17:35:00|32157.5|32122.5|32157.5|32122.5|32157.5|32122.5|32157|32122|11
1715967600000|2024-05-17 17:40:00|32157|32122|32148.5|32113.5|32157.5|32122.5|32148|32113|25
1715967900000|2024-05-17 17:45:00|32148|32113|32141|32121|32148.5|32121|32140.5|32113|8
1715968200000|2024-05-17 17:50:00|32140.5|32120.5|32141|32121|32141|32121|32140.5|32120.5|6
1715968500000|2024-05-17 17:55:00|32140.5|32120.5|32148.5|32113.5|32148.5|32120.5|32140|32113|8
1715968800000|2024-05-17 18:00:00|32148|32113|32151|32131|32156|32131|32146.5|32113|13
1715969100000|2024-05-17 18:05:00|32156|32121|32150|32130|32156|32130|32147.5|32120|14
1715969400000|2024-05-17 18:10:00|32148|32128|32147.5|32127.5|32148|32128|32147.5|32127.5|6
1715969700000|2024-05-17 18:15:00|32147|32127|32151.5|32131.5|32155.5|32133.5|32147|32120|14
1715970000000|2024-05-17 18:20:00|32151|32131|32152|32132|32152|32132|32151|32131|11
1715970300000|2024-05-17 18:25:00|32151.5|32131.5|32152.5|32132.5|32152.5|32132.5|32151.5|32131.5|2
1715970900000|2024-05-17 18:35:00|32152|32132|32151.5|32131.5|32152|32132|32151.5|32131.5|2
1715972100000|2024-05-17 18:55:00|32155|32120|32148|32113|32155.5|32127.5|32147.5|32113|12
1715972400000|2024-05-17 19:00:00|32148.5|32113.5|32145|32125|32148.5|32125|32144.5|32113|18
1715972700000|2024-05-17 19:05:00|32145.5|32125.5|32151|32131|32153.5|32131|32144.5|32117.5|20
1715973300000|2024-05-17 19:15:00|32150.5|32130.5|32150.5|32130.5|32151|32131|32150.5|32130.5|13
1715973600000|2024-05-17 19:20:00|32151|32131|32150|32130|32155.5|32131|32150|32120|6
1715973900000|2024-05-17 19:25:00|32147.5|32127.5|32147.5|32127.5|32148|32128|32147|32127|7
1715974200000|2024-05-17 19:30:00|32148|32128|32154.5|32134.5|32154.5|32134.5|32147|32127|11
1715974500000|2024-05-17 19:35:00|32161.5|32126.5|32161.5|32126.5|32161.5|32126.5|32161.5|32126.5|1
1715974800000|2024-05-17 19:40:00|32162|32127|32162|32127|32162|32127|32162|32127|1
1715975100000|2024-05-17 19:45:00|32194|32152|32195|32160|32195|32160|32190|32152|22
1715975400000|2024-05-17 19:50:00|32194.5|32159.5|32181|32146|32194.5|32159.5|32180.5|32142|19
1715975700000|2024-05-17 19:55:00|32180.5|32145.5|32180.5|32145.5|32181.5|32146.5|32180.5|32145.5|8
1716166800000|2024-05-20 01:00:00|32147.5|32105.5|32179.5|32159.5|32211|32176|32147.5|32105.5|43
1716167100000|2024-05-20 01:05:00|32179|32159|32176.5|32156.5|32204|32162|32176|32151.5|24
1716167400000|2024-05-20 01:10:00|32177|32157|32181.5|32161.5|32182|32162|32176.5|32156.5|32
1716167700000|2024-05-20 01:15:00|32182|32162|32180|32160|32183|32163|32177.5|32157.5|29
1716168000000|2024-05-20 01:20:00|32179|32159|32183.5|32163.5|32183.5|32163.5|32178|32158|25
1716168300000|2024-05-20 01:25:00|32184|32164|32200|32180|32220|32185|32184|32164|43
1716168600000|2024-05-20 01:30:00|32200.5|32180.5|32201.5|32181.5|32227|32197|32198|32170.5|49
1716168900000|2024-05-20 01:35:00|32202|32182|32220|32200|32230.5|32202|32200.5|32180.5|35
1716169200000|2024-05-20 01:40:00|32220.5|32200.5|32207.5|32187.5|32220.5|32200.5|32206|32186|29
1716169500000|2024-05-20 01:45:00|32203|32183|32204|32184|32205|32185|32203|32183|10
1716169800000|2024-05-20 01:50:00|32204.5|32184.5|32202.5|32182.5|32204.5|32184.5|32202.5|32182.5|28
1716170100000|2024-05-20 01:55:00|32203|32183|32196.5|32176.5|32203|32183|32195.5|32175.5|13
1716170400000|2024-05-20 02:00:00|32197|32177|32200.5|32180.5|32201.5|32181.5|32194|32174|37
1716170700000|2024-05-20 02:05:00|32201|32181|32207.5|32187.5|32207.5|32187.5|32194|32174|25
1716171000000|2024-05-20 02:10:00|32199.5|32179.5|32200|32180|32200.5|32180.5|32199|32179|21
1716171300000|2024-05-20 02:15:00|32199.5|32179.5|32201.5|32181.5|32202|32182|32190|32170|41
1716171600000|2024-05-20 02:20:00|32203|32183|32213.5|32193.5|32213.5|32193.5|32203|32183|21
1716171900000|2024-05-20 02:25:00|32213|32193|32214|32194|32214.5|32194.5|32211.5|32191.5|15
1716172200000|2024-05-20 02:30:00|32214.5|32194.5|32206.5|32186.5|32214.5|32194.5|32205.5|32185.5|20
1716172500000|2024-05-20 02:35:00|32207|32187|32200|32180|32207|32187|32195|32175|24
1716172800000|2024-05-20 02:40:00|32199|32179|32200.5|32180.5|32200.5|32180.5|32199|32179|8
1716173100000|2024-05-20 02:45:00|32200|32180|32210.5|32190.5|32211|32191|32199|32179|31
1716173400000|2024-05-20 02:50:00|32211|32191|32205|32185|32212|32192|32204.5|32184.5|26
1716173700000|2024-05-20 02:55:00|32204.5|32184.5|32205|32185|32217.5|32190|32201.5|32181.5|27
1716174000000|2024-05-20 03:00:00|32205.5|32185.5|32210|32190|32210.5|32190.5|32201.5|32181.5|19
1716174300000|2024-05-20 03:05:00|32209.5|32189.5|32210|32190|32210.5|32190.5|32209.5|32189.5|8
1716174600000|2024-05-20 03:10:00|32209.5|32189.5|32206.5|32186.5|32209.5|32189.5|32206|32186|9
1716174900000|2024-05-20 03:15:00|32205.5|32185.5|32205|32185|32209|32189|32200.5|32180.5|25
1716175200000|2024-05-20 03:20:00|32205.5|32185.5|32204.5|32184.5|32205.5|32185.5|32204.5|32184.5|2
1716175500000|2024-05-20 03:25:00|32204|32184|32206.5|32186.5|32206.5|32186.5|32204|32184|7
1716175800000|2024-05-20 03:30:00|32207|32187|32207.5|32187.5|32207.5|32187.5|32206.5|32186.5|3
1716176100000|2024-05-20 03:35:00|32212|32192|32212.5|32192.5|32212.5|32192.5|32211.5|32191.5|6
1716176700000|2024-05-20 03:45:00|32210|32190|32210|32190|32210|32190|32208.5|32188.5|11
1716177000000|2024-05-20 03:50:00|32209.5|32189.5|32211.5|32191.5|32212|32192|32209.5|32189.5|11
1716177300000|2024-05-20 03:55:00|32211|32191|32210|32190|32212.5|32192.5|32208|32188|12
1716177600000|2024-05-20 04:00:00|32209|32189|32207.5|32187.5|32209.5|32189.5|32207.5|32187.5|17
1716177900000|2024-05-20 04:05:00|32208.5|32188.5|32205|32185|32213|32188.5|32202.5|32176.5|13
1716178200000|2024-05-20 04:10:00|32205.5|32185.5|32203.5|32183.5|32212.5|32185.5|32200.5|32173|19
1716178500000|2024-05-20 04:15:00|32202.5|32182.5|32197.5|32177.5|32209|32182.5|32197.5|32171.5|27
1716178800000|2024-05-20 04:20:00|32198.5|32178.5|32207.5|32172.5|32208.5|32179|32194|32169.5|38
1716179100000|2024-05-20 04:25:00|32208|32173|32199.5|32179.5|32208|32180|32199|32173|7
1716179400000|2024-05-20 04:30:00|32199|32179|32197.5|32177.5|32199.5|32179.5|32197|32177|7
1716179700000|2024-05-20 04:35:00|32198|32178|32199|32179|32199|32179|32196.5|32176.5|13
1716180000000|2024-05-20 04:40:00|32199.5|32179.5|32201.5|32181.5|32201.5|32181.5|32198.5|32178.5|8
1716180600000|2024-05-20 04:50:00|32201|32181|32200|32180|32201|32181|32199|32179|8
1716180900000|2024-05-20 04:55:00|32200.5|32180.5|32200.5|32180.5|32201|32181|32199|32179|12
1716181200000|2024-05-20 05:00:00|32201|32181|32197.5|32177.5|32201.5|32181.5|32195|32175|15
1716181500000|2024-05-20 05:05:00|32198|32178|32197.5|32177.5|32198|32178|32197|32177|10
1716181800000|2024-05-20 05:10:00|32198|32178|32197.5|32177.5|32198|32178|32195.5|32175.5|12
1716182100000|2024-05-20 05:15:00|32196|32176|32196|32176|32196|32176|32195.5|32175.5|5
1716182400000|2024-05-20 05:20:00|32195|32175|32195|32175|32195|32175|32194|32174|4
1716182700000|2024-05-20 05:25:00|32196|32176|32196|32176|32196|32176|32195.5|32175.5|7
1716183000000|2024-05-20 05:30:00|32195.5|32175.5|32193|32173|32196|32176|32193|32173|15
1716183300000|2024-05-20 05:35:00|32194|32174|32189.5|32169.5|32194.5|32174.5|32189.5|32169.5|7
1716183600000|2024-05-20 05:40:00|32189|32169|32189|32169|32189.5|32169.5|32189|32169|3
1716183900000|2024-05-20 05:45:00|32189.5|32169.5|32189.5|32169.5|32191|32171|32186.5|32166.5|16
1716184200000|2024-05-20 05:50:00|32189|32169|32188.5|32168.5|32189|32169|32186.5|32166.5|9
1716184500000|2024-05-20 05:55:00|32190|32170|32195|32175|32197.5|32177.5|32189.5|32169.5|18
1716184800000|2024-05-20 06:00:00|32195.5|32175.5|32195.5|32175.5|32203|32183|32195.5|32175.5|16
1716185100000|2024-05-20 06:05:00|32200|32180|32197.5|32177.5|32201|32181|32191.5|32171.5|21
1716185400000|2024-05-20 06:10:00|32198|32178|32211|32191|32215|32192.5|32198|32178|36
1716185700000|2024-05-20 06:15:00|32215|32195|32214|32194|32217.5|32197.5|32213|32193|13
1716186000000|2024-05-20 06:20:00|32215|32195|32221.5|32201.5|32225|32205|32214|32194|17
1716186300000|2024-05-20 06:25:00|32222|32202|32215|32195|32222|32202|32212.5|32192.5|30
1716186600000|2024-05-20 06:30:00|32214.5|32194.5|32219.5|32199.5|32219.5|32199.5|32214|32194|29
1716186900000|2024-05-20 06:35:00|32219|32199|32226|32191|32226|32201|32216.5|32191|15
1716187200000|2024-05-20 06:40:00|32225.5|32190.5|32232.5|32197.5|32237.5|32207.5|32225.5|32190.5|56
1716187500000|2024-05-20 06:45:00|32233|32198|32224.5|32189.5|32234.5|32199.5|32223|32188|46
1716187800000|2024-05-20 06:50:00|32224|32189|32220|32200|32228|32200.5|32219.5|32189|29
1716188100000|2024-05-20 06:55:00|32221|32201|32219.5|32199.5|32221|32201|32218.5|32198.5|35
1716188400000|2024-05-20 07:00:00|32220|32200|32216|32196|32220|32200|32216|32196|32
1716188700000|2024-05-20 07:05:00|32217|32197|32215|32195|32217|32197|32211.5|32191.5|13
1716189000000|2024-05-20 07:10:00|32216.5|32196.5|32222|32202|32222|32202|32216.5|32196.5|11
1716189300000|2024-05-20 07:15:00|32221.5|32201.5|32223.5|32203.5|32225.5|32205.5|32221.5|32201.5|44
1716189600000|2024-05-20 07:20:00|32222.5|32202.5|32223.5|32203.5|32223.5|32203.5|32222.5|32202.5|2
1716189900000|2024-05-20 07:25:00|32224.5|32204.5|32227|32207|32227|32207|32224|32204|14
1716190200000|2024-05-20 07:30:00|32226.5|32206.5|32226|32206|32227|32207|32223.5|32203.5|32
1716190500000|2024-05-20 07:35:00|32225.5|32205.5|32223.5|32203.5|32226.5|32206.5|32223|32203|20
1716190800000|2024-05-20 07:40:00|32223|32203|32224|32204|32224.5|32204.5|32223|32203|3
1716191100000|2024-05-20 07:45:00|32226|32206|32226|32206|32226|32206|32224|32204|15
1716191400000|2024-05-20 07:50:00|32225.5|32205.5|32227.5|32207.5|32227.5|32207.5|32225.5|32205.5|8
1716191700000|2024-05-20 07:55:00|32228|32208|32225|32205|32230|32210|32225|32205|24
1716192000000|2024-05-20 08:00:00|32225.5|32205.5|32229|32209|32229|32209|32225.5|32205.5|22
1716192300000|2024-05-20 08:05:00|32229.5|32209.5|32225.5|32205.5|32229.5|32209.5|32225.5|32205.5|10
1716192600000|2024-05-20 08:10:00|32226|32206|32226.5|32206.5|32227|32207|32226|32206|6
1716192900000|2024-05-20 08:15:00|32227.5|32207.5|32225|32205|32228|32208|32224|32204|14
1716193200000|2024-05-20 08:20:00|32224.5|32204.5|32225|32205|32226|32206|32224.5|32204.5|9
1716193500000|2024-05-20 08:25:00|32224.5|32204.5|32222.5|32202.5|32225.5|32205.5|32222.5|32202.5|9
1716193800000|2024-05-20 08:30:00|32221.5|32201.5|32221.5|32201.5|32221.5|32201.5|32221.5|32201.5|1
1716194100000|2024-05-20 08:35:00|32220|32200|32220|32200|32220.5|32200.5|32219|32199|11
1716194400000|2024-05-20 08:40:00|32219.5|32199.5|32220|32200|32220.5|32200.5|32219.5|32199.5|6
1716194700000|2024-05-20 08:45:00|32221|32201|32219|32199|32221.5|32201.5|32219|32199|8
1716195000000|2024-05-20 08:50:00|32219.5|32199.5|32218|32198|32220|32200|32217.5|32197.5|5
1716195300000|2024-05-20 08:55:00|32218.5|32198.5|32222|32202|32222.5|32202.5|32218.5|32198.5|17
1716195600000|2024-05-20 09:00:00|32221.5|32201.5|32222|32202|32222|32202|32221.5|32201.5|6
1716195900000|2024-05-20 09:05:00|32221.5|32201.5|32222|32202|32222|32202|32221.5|32201.5|6
1716196200000|2024-05-20 09:10:00|32221.5|32201.5|32222|32202|32223.5|32203.5|32221.5|32201.5|6
1716196500000|2024-05-20 09:15:00|32222.5|32202.5|32224.5|32204.5|32224.5|32204.5|32222.5|32202.5|17
1716196800000|2024-05-20 09:20:00|32225|32205|32225|32205|32226|32206|32223|32203|7
1716197100000|2024-05-20 09:25:00|32224.5|32204.5|32225|32205|32225|32205|32224|32204|4
1716197400000|2024-05-20 09:30:00|32226|32206|32226|32206|32226|32206|32225.5|32205.5|3
1716197700000|2024-05-20 09:35:00|32225|32205|32225|32205|32225|32205|32222.5|32202.5|11
1716198000000|2024-05-20 09:40:00|32225.5|32205.5|32225|32205|32225.5|32205.5|32225|32205|2
1716198900000|2024-05-20 09:55:00|32225.5|32205.5|32225.5|32205.5|32226|32206|32225.5|32205.5|3
1716199200000|2024-05-20 10:00:00|32226|32206|32224|32204|32226|32206|32224|32204|3
1716199500000|2024-05-20 10:05:00|32224.5|32204.5|32225|32205|32225|32205|32224.5|32204.5|2
1716199800000|2024-05-20 10:10:00|32225.5|32205.5|32225.5|32205.5|32226|32206|32225.5|32205.5|3
1716200100000|2024-05-20 10:15:00|32226|32206|32221.5|32201.5|32227|32207|32221|32201|24
1716200700000|2024-05-20 10:25:00|32220.5|32200.5|32219|32199|32224|32200.5|32216.5|32189|11
1716201000000|2024-05-20 10:30:00|32220|32200|32220|32200|32220|32200|32220|32200|1
1716201300000|2024-05-20 10:35:00|32219.5|32199.5|32221|32201|32221|32201|32219.5|32199.5|9
1716201600000|2024-05-20 10:40:00|32219.5|32199.5|32219.5|32199.5|32221|32201|32218.5|32198.5|18
1716201900000|2024-05-20 10:45:00|32218.5|32198.5|32219|32199|32220.5|32200.5|32218.5|32198.5|17
1716202200000|2024-05-20 10:50:00|32220|32200|32219|32199|32220|32200|32218.5|32198.5|8
1716202500000|2024-05-20 10:55:00|32218.5|32198.5|32219.5|32199.5|32219.5|32199.5|32218.5|32198.5|5
1716202800000|2024-05-20 11:00:00|32219|32199|32219|32199|32219.5|32199.5|32218.5|32198.5|12
1716203100000|2024-05-20 11:05:00|32219.5|32199.5|32219.5|32199.5|32220.5|32200.5|32219|32199|14
1716203400000|2024-05-20 11:10:00|32221.5|32201.5|32221|32201|32223.5|32203.5|32218|32198|45
1716203700000|2024-05-20 11:15:00|32220.5|32200.5|32220|32200|32221|32201|32218|32198|11
1716204000000|2024-05-20 11:20:00|32220.5|32200.5|32222.5|32202.5|32222.5|32202.5|32220|32200|6
1716204300000|2024-05-20 11:25:00|32224|32204|32223.5|32203.5|32224.5|32204.5|32223.5|32203.5|4
1716204900000|2024-05-20 11:35:00|32223|32203|32223.5|32203.5|32224|32204|32223|32203|6
1716205200000|2024-05-20 11:40:00|32223|32203|32223|32203|32223.5|32203.5|32223|32203|3
1716205500000|2024-05-20 11:45:00|32223.5|32203.5|32223|32203|32223.5|32203.5|32223|32203|10
1716205800000|2024-05-20 11:50:00|32223.5|32203.5|32224|32204|32224.5|32204.5|32223|32203|24
1716206100000|2024-05-20 11:55:00|32224.5|32204.5|32224|32204|32224.5|32204.5|32224|32204|44
1716206400000|2024-05-20 12:00:00|32224.5|32204.5|32225|32205|32225|32205|32224|32204|19
1716206700000|2024-05-20 12:05:00|32225.5|32205.5|32226.5|32206.5|32233.5|32213.5|32225.5|32205.5|10
1716207000000|2024-05-20 12:10:00|32227|32207|32226.5|32206.5|32227|32207|32226.5|32206.5|6
1716207300000|2024-05-20 12:15:00|32229.5|32209.5|32230.5|32210.5|32230.5|32210.5|32229.5|32209.5|2
1716207600000|2024-05-20 12:20:00|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|1
1716207900000|2024-05-20 12:25:00|32232|32212|32237.5|32217.5|32237.5|32217.5|32229|32209|17
1716208200000|2024-05-20 12:30:00|32235.5|32215.5|32235|32215|32235.5|32215.5|32235|32215|4
1716208500000|2024-05-20 12:35:00|32234.5|32214.5|32230|32210|32237|32215|32227.5|32202|7
1716208800000|2024-05-20 12:40:00|32229|32209|32229.5|32209.5|32229.5|32209.5|32229|32209|2
1716209100000|2024-05-20 12:45:00|32224.5|32204.5|32226|32206|32233.5|32213.5|32223.5|32194.5|24
1716209400000|2024-05-20 12:50:00|32223.5|32203.5|32222|32202|32230|32203.5|32220|32194|10
1716209700000|2024-05-20 12:55:00|32221.5|32201.5|32228.5|32193.5|32229.5|32207|32220.5|32193.5|32
1716210000000|2024-05-20 13:00:00|32229.5|32194.5|32220|32200|32229.5|32201|32220|32192.5|13
1716210300000|2024-05-20 13:05:00|32219.5|32199.5|32227.5|32192.5|32228.5|32199.5|32219.5|32191.5|17
1716210600000|2024-05-20 13:10:00|32229|32194|32227|32207|32229.5|32207.5|32218.5|32192|31
1716210900000|2024-05-20 13:15:00|32226.5|32206.5|32221.5|32201.5|32226.5|32206.5|32219|32199|11
1716211200000|2024-05-20 13:20:00|32222|32202|32222|32202|32224|32204|32217.5|32197.5|26
1716211500000|2024-05-20 13:25:00|32226.5|32191.5|32218|32198|32226.5|32198|32215.5|32191.5|7
1716211800000|2024-05-20 13:30:00|32215.5|32195.5|32217.5|32197.5|32224|32203|32215.5|32189|11
1716212100000|2024-05-20 13:35:00|32225.5|32205.5|32216.5|32196.5|32225.5|32205.5|32216.5|32189|7
1716212400000|2024-05-20 13:40:00|32217|32197|32222|32187|32222|32200|32216.5|32186.5|14
1716212700000|2024-05-20 13:45:00|32214|32194|32222.5|32202.5|32225.5|32205.5|32214|32194|11
1716213000000|2024-05-20 13:50:00|32223.5|32203.5|32211|32191|32231.5|32203.5|32210.5|32185|23
1716213300000|2024-05-20 13:55:00|32210.5|32190.5|32218.5|32198.5|32218.5|32198.5|32209|32189|18
1716213600000|2024-05-20 14:00:00|32219|32199|32219.5|32199.5|32220.5|32200.5|32218.5|32198.5|12
1716213900000|2024-05-20 14:05:00|32219|32199|32221.5|32201.5|32234.5|32203.5|32218.5|32197.5|23
1716214200000|2024-05-20 14:10:00|32222|32202|32222.5|32202.5|32223|32203|32220.5|32200.5|12
1716214500000|2024-05-20 14:15:00|32223|32203|32225|32205|32225|32205|32221|32201|15
1716214800000|2024-05-20 14:20:00|32224.5|32204.5|32224|32204|32225.5|32205.5|32222.5|32202.5|19
1716215100000|2024-05-20 14:25:00|32224.5|32204.5|32226.5|32206.5|32227|32207|32224.5|32204.5|8
1716215400000|2024-05-20 14:30:00|32226|32206|32221|32201|32226|32206|32219|32199|30
1716215700000|2024-05-20 14:35:00|32220|32200|32223.5|32203.5|32223.5|32203.5|32220|32200|23
1716216000000|2024-05-20 14:40:00|32224|32204|32224.5|32204.5|32224.5|32204.5|32223|32203|11
1716216300000|2024-05-20 14:45:00|32224|32204|32224|32204|32224.5|32204.5|32224|32204|7
1716216600000|2024-05-20 14:50:00|32223.5|32203.5|32217.5|32197.5|32223.5|32203.5|32217.5|32197.5|7
1716216900000|2024-05-20 14:55:00|32217|32197|32214|32179|32217.5|32197|32214|32179|7
1716217200000|2024-05-20 15:00:00|32220|32185|32223.5|32203.5|32224|32204|32220|32185|10
1716217500000|2024-05-20 15:05:00|32225|32190|32224|32204|32231|32204.5|32224|32190|8
1716217800000|2024-05-20 15:10:00|32225|32205|32226.5|32206.5|32227|32207|32224|32191.5|16
1716218100000|2024-05-20 15:15:00|32224|32204|32218.5|32198.5|32227|32207|32218|32198|11
1716218400000|2024-05-20 15:20:00|32224|32204|32224|32204|32224.5|32204.5|32224|32204|11
1716218700000|2024-05-20 15:25:00|32224.5|32204.5|32229|32194|32232.5|32212.5|32224|32193|16
1716219000000|2024-05-20 15:30:00|32225|32205|32223|32203|32231|32211|32223|32191.5|14
1716219300000|2024-05-20 15:35:00|32223.5|32203.5|32223|32203|32226|32206|32223|32203|14
1716219600000|2024-05-20 15:40:00|32223.5|32203.5|32223.5|32203.5|32224|32204|32222.5|32202.5|9
1716219900000|2024-05-20 15:45:00|32223|32203|32223|32203|32223|32203|32223|32203|1
1716220200000|2024-05-20 15:50:00|32223.5|32203.5|32223.5|32203.5|32223.5|32203.5|32223|32203|3
1716220500000|2024-05-20 15:55:00|32223|32203|32223.5|32203.5|32223.5|32203.5|32223|32203|4
1716220800000|2024-05-20 16:00:00|32226|32191|32216|32196|32226|32201|32215.5|32188|16
1716221100000|2024-05-20 16:05:00|32215.5|32195.5|32216|32196|32216|32196|32215.5|32195.5|2
1716221700000|2024-05-20 16:15:00|32216.5|32196.5|32216|32196|32216.5|32196.5|32215.5|32195.5|6
1716222000000|2024-05-20 16:20:00|32212.5|32192.5|32212.5|32192.5|32212.5|32192.5|32212.5|32192.5|1
1716222600000|2024-05-20 16:30:00|32212|32192|32212.5|32192.5|32212.5|32192.5|32212|32192|2
1716223200000|2024-05-20 16:40:00|32212|32192|32212.5|32192.5|32212.5|32192.5|32212|32192|2
1716223500000|2024-05-20 16:45:00|32212|32192|32212.5|32192.5|32214|32194|32212|32192|12
1716224100000|2024-05-20 16:55:00|32220|32200|32220|32200|32220|32200|32220|32200|1
1716224700000|2024-05-20 17:05:00|32219.5|32199.5|32220|32200|32220.5|32200.5|32219.5|32199.5|4
1716225000000|2024-05-20 17:10:00|32220.5|32200.5|32220|32200|32220.5|32200.5|32220|32200|4
1716225900000|2024-05-20 17:25:00|32219.5|32199.5|32220|32200|32220|32200|32219.5|32199.5|2
1716228000000|2024-05-20 18:00:00|32220.5|32200.5|32221.5|32201.5|32222|32202|32220|32200|9
1716228300000|2024-05-20 18:05:00|32223.5|32203.5|32221.5|32201.5|32223.5|32203.5|32221.5|32201.5|4
1716228600000|2024-05-20 18:10:00|32222|32202|32221.5|32201.5|32222|32202|32221.5|32201.5|6
1716228900000|2024-05-20 18:15:00|32222|32202|32221.5|32201.5|32222|32202|32221.5|32201.5|6
1716229200000|2024-05-20 18:20:00|32222|32202|32221.5|32201.5|32222|32202|32221.5|32201.5|8
1716229500000|2024-05-20 18:25:00|32222|32202|32221.5|32201.5|32222.5|32202.5|32221.5|32201.5|7
1716229800000|2024-05-20 18:30:00|32222|32202|32222|32202|32222|32202|32221.5|32201.5|5
1716230100000|2024-05-20 18:35:00|32221.5|32201.5|32221.5|32201.5|32221.5|32201.5|32221.5|32201.5|1
1716230400000|2024-05-20 18:40:00|32222|32202|32221.5|32201.5|32222|32202|32221.5|32201.5|4
1716231300000|2024-05-20 18:55:00|32222|32202|32215|32195|32222|32202|32210.5|32181.5|22
1716231600000|2024-05-20 19:00:00|32216.5|32181.5|32216.5|32181.5|32218.5|32198.5|32216.5|32181.5|9
1716232800000|2024-05-20 19:20:00|32217|32182|32217|32182|32217|32182|32217|32182|1
1716233100000|2024-05-20 19:25:00|32216.5|32181.5|32216.5|32181.5|32216.5|32181.5|32216.5|32181.5|1
1716233400000|2024-05-20 19:30:00|32211|32191|32211|32191|32211|32191|32210|32190|5
1716233700000|2024-05-20 19:35:00|32210.5|32190.5|32210.5|32190.5|32210.5|32190.5|32210.5|32190.5|1
1716234000000|2024-05-20 19:40:00|32211|32191|32210.5|32190.5|32211|32191|32210.5|32190.5|2
1716234300000|2024-05-20 19:45:00|32217|32182|32212.5|32177.5|32217|32182|32212.5|32177.5|3
1716234600000|2024-05-20 19:50:00|32213.5|32178.5|32212.5|32177.5|32213.5|32178.5|32212.5|32177.5|2
1716234900000|2024-05-20 19:55:00|32209|32189|32215|32195|32216.5|32195|32209|32181.5|7
1716253200000|2024-05-21 01:00:00|32246|32204|32289|32254|32300|32263|32246|32204|26
1716253500000|2024-05-21 01:05:00|32288.5|32253.5|32297.5|32262.5|32298|32263|32286.5|32251.5|25
1716253800000|2024-05-21 01:10:00|32297|32262|32294.5|32259.5|32297.5|32270.5|32288.5|32259.5|27
1716254100000|2024-05-21 01:15:00|32294|32259|32288.5|32268.5|32297.5|32269|32288|32259|44
1716254400000|2024-05-21 01:20:00|32288|32268|32292|32272|32292|32272|32287.5|32267.5|54
1716254700000|2024-05-21 01:25:00|32291.5|32271.5|32308|32273|32308.5|32280|32291|32269.5|40
1716255000000|2024-05-21 01:30:00|32308.5|32273.5|32310|32290|32325.5|32295|32299|32273|50
1716255300000|2024-05-21 01:35:00|32311.5|32291.5|32317.5|32282.5|32318|32296|32310.5|32282|52
1716255600000|2024-05-21 01:40:00|32318|32283|32309|32274|32318|32289.5|32307.5|32273|66
1716255900000|2024-05-21 01:45:00|32308.5|32273.5|32295|32275|32309|32276|32294.5|32266.5|46
1716256200000|2024-05-21 01:50:00|32293.5|32273.5|32292.5|32272.5|32303|32275.5|32292.5|32265|24
1716256500000|2024-05-21 01:55:00|32294|32274|32308|32288|32308.5|32288.5|32294|32274|30
1716256800000|2024-05-21 02:00:00|32308.5|32288.5|32309|32289|32310|32290|32307|32287|22
1716257100000|2024-05-21 02:05:00|32309.5|32289.5|32315.5|32295.5|32316.5|32296.5|32309.5|32289.5|23
1716257400000|2024-05-21 02:10:00|32316|32296|32315.5|32295.5|32316|32296|32315.5|32295.5|8
1716257700000|2024-05-21 02:15:00|32316|32296|32315|32295|32316|32296|32314|32294|18
1716258000000|2024-05-21 02:20:00|32314.5|32294.5|32315|32295|32316.5|32296.5|32314.5|32294.5|26
1716258300000|2024-05-21 02:25:00|32315.5|32295.5|32314|32294|32315.5|32295.5|32314|32294|14
1716258600000|2024-05-21 02:30:00|32314.5|32294.5|32312.5|32292.5|32314.5|32294.5|32312.5|32292.5|8
1716258900000|2024-05-21 02:35:00|32313.5|32293.5|32312.5|32292.5|32315.5|32295.5|32312.5|32292.5|9
1716259200000|2024-05-21 02:40:00|32313|32293|32297.5|32277.5|32314.5|32294.5|32297|32277|32
1716259500000|2024-05-21 02:45:00|32299|32279|32300|32280|32300|32280|32299|32279|14
1716259800000|2024-05-21 02:50:00|32299.5|32279.5|32290|32270|32304|32284|32289.5|32269.5|45
1716260100000|2024-05-21 02:55:00|32289.5|32269.5|32289|32269|32298|32273.5|32289|32262.5|41
1716260400000|2024-05-21 03:00:00|32288.5|32268.5|32275.5|32255.5|32288.5|32268.5|32275.5|32255.5|29
1716260700000|2024-05-21 03:05:00|32276|32256|32290|32270|32290|32270|32270.5|32241.5|41
1716261000000|2024-05-21 03:10:00|32294.5|32274.5|32296|32276|32300|32277|32290.5|32265|34
1716261300000|2024-05-21 03:15:00|32296.5|32276.5|32292.5|32272.5|32308.5|32288.5|32289.5|32269.5|56
1716261600000|2024-05-21 03:20:00|32291.5|32271.5|32289.5|32269.5|32292|32272|32288|32268|21
1716261900000|2024-05-21 03:25:00|32289|32269|32288.5|32268.5|32289.5|32269.5|32287.5|32267.5|19
1716262200000|2024-05-21 03:30:00|32288|32268|32288.5|32268.5|32290|32270|32288|32268|23
1716262500000|2024-05-21 03:35:00|32289|32269|32286|32266|32290|32270|32284.5|32264.5|28
1716262800000|2024-05-21 03:40:00|32285.5|32265.5|32286.5|32266.5|32287|32267|32285|32265|12
1716263100000|2024-05-21 03:45:00|32286|32266|32288|32268|32288.5|32268.5|32285.5|32265.5|23
1716263400000|2024-05-21 03:50:00|32288.5|32268.5|32287.5|32267.5|32288.5|32268.5|32287.5|32267.5|21
1716263700000|2024-05-21 03:55:00|32288|32268|32287.5|32267.5|32288|32268|32287.5|32267.5|2
1716264000000|2024-05-21 04:00:00|32289|32269|32285.5|32265.5|32289|32269|32284.5|32264.5|17
1716264300000|2024-05-21 04:05:00|32286|32266|32286.5|32266.5|32287.5|32267.5|32286|32266|4
1716264600000|2024-05-21 04:10:00|32287.5|32267.5|32287|32267|32289|32269|32284|32264|15
1716264900000|2024-05-21 04:15:00|32287.5|32267.5|32280.5|32260.5|32287.5|32267.5|32280.5|32260.5|10
1716265200000|2024-05-21 04:20:00|32280|32260|32278.5|32258.5|32282.5|32262.5|32277.5|32257.5|14
1716265500000|2024-05-21 04:25:00|32278|32258|32278|32258|32278.5|32258.5|32278|32258|3
1716265800000|2024-05-21 04:30:00|32277.5|32257.5|32282.5|32262.5|32282.5|32262.5|32277.5|32257.5|6
1716266100000|2024-05-21 04:35:00|32283|32263|32277.5|32257.5|32283|32263|32277.5|32257.5|9
1716266400000|2024-05-21 04:40:00|32278|32258|32278.5|32258.5|32278.5|32258.5|32277|32257|9
1716266700000|2024-05-21 04:45:00|32279|32259|32279|32259|32279|32259|32278.5|32258.5|5
1716267000000|2024-05-21 04:50:00|32281.5|32261.5|32282|32262|32282|32262|32281.5|32261.5|4
1716267300000|2024-05-21 04:55:00|32281|32261|32287.5|32267.5|32288|32268|32280.5|32260.5|8
1716267600000|2024-05-21 05:00:00|32287|32267|32278.5|32258.5|32287|32267|32278|32258|14
1716267900000|2024-05-21 05:05:00|32277.5|32257.5|32277.5|32257.5|32278|32258|32277.5|32257.5|3
1716268200000|2024-05-21 05:10:00|32277|32257|32279|32259|32279|32259|32276.5|32256.5|5
1716268500000|2024-05-21 05:15:00|32280|32260|32281.5|32261.5|32281.5|32261.5|32279.5|32259.5|7
1716268800000|2024-05-21 05:20:00|32279.5|32259.5|32280.5|32260.5|32281|32261|32278.5|32258.5|11
1716269100000|2024-05-21 05:25:00|32281|32261|32282.5|32262.5|32283|32263|32279|32259|11
1716269400000|2024-05-21 05:30:00|32277.5|32257.5|32276.5|32256.5|32278.5|32258.5|32276.5|32256.5|8
1716269700000|2024-05-21 05:35:00|32276|32256|32276|32256|32276|32256|32275.5|32255.5|7
1716270000000|2024-05-21 05:40:00|32275.5|32255.5|32275.5|32255.5|32276|32256|32275.5|32255.5|9
1716270300000|2024-05-21 05:45:00|32276|32256|32275|32255|32276|32256|32274.5|32254.5|4
1716270600000|2024-05-21 05:50:00|32274.5|32254.5|32280.5|32260.5|32281|32261|32274.5|32254.5|19
1716270900000|2024-05-21 05:55:00|32281|32261|32280|32260|32281|32261|32279.5|32259.5|12
1716271200000|2024-05-21 06:00:00|32279.5|32259.5|32280|32260|32280.5|32260.5|32279.5|32259.5|8
1716271500000|2024-05-21 06:05:00|32280.5|32260.5|32286|32266|32299.5|32270|32280|32260|48
1716271800000|2024-05-21 06:10:00|32287.5|32267.5|32289|32269|32297.5|32269|32281.5|32261.5|24
1716272100000|2024-05-21 06:15:00|32287.5|32267.5|32276.5|32256.5|32287.5|32267.5|32275.5|32255.5|27
1716272400000|2024-05-21 06:20:00|32277.5|32257.5|32277|32257|32278|32258|32275.5|32255.5|26
1716272700000|2024-05-21 06:25:00|32276.5|32256.5|32271.5|32251.5|32278|32258|32270|32250|44
1716273000000|2024-05-21 06:30:00|32272|32252|32274|32254|32276|32256|32271.5|32251.5|19
1716273300000|2024-05-21 06:35:00|32274.5|32254.5|32276.5|32256.5|32277|32257|32271.5|32251.5|20
1716273600000|2024-05-21 06:40:00|32277.5|32257.5|32276.5|32256.5|32277.5|32257.5|32275|32255|14
1716273900000|2024-05-21 06:45:00|32276|32256|32272.5|32252.5|32277|32257|32272.5|32252.5|16
1716274200000|2024-05-21 06:50:00|32273|32253|32276|32256|32277|32257|32273|32253|17
1716274500000|2024-05-21 06:55:00|32277.5|32257.5|32271.5|32251.5|32277.5|32257.5|32271.5|32251.5|9
1716274800000|2024-05-21 07:00:00|32272|32252|32268.5|32248.5|32272|32252|32268.5|32248.5|9
1716275100000|2024-05-21 07:05:00|32269|32249|32269.5|32249.5|32269.5|32249.5|32268.5|32248.5|14
1716275400000|2024-05-21 07:10:00|32269|32249|32260|32240|32269.5|32249.5|32254|32234|68
1716275700000|2024-05-21 07:15:00|32260.5|32240.5|32256.5|32236.5|32265.5|32245.5|32256.5|32236.5|40
1716276000000|2024-05-21 07:20:00|32257|32237|32271|32251|32272.5|32252.5|32256.5|32236.5|20
1716276300000|2024-05-21 07:25:00|32269|32249|32268.5|32248.5|32269.5|32249.5|32267.5|32247.5|12
1716276600000|2024-05-21 07:30:00|32267.5|32247.5|32267.5|32247.5|32268|32248|32267.5|32247.5|3
1716276900000|2024-05-21 07:35:00|32267|32247|32265|32245|32267.5|32247.5|32265|32245|5
1716277200000|2024-05-21 07:40:00|32264.5|32244.5|32265|32245|32266|32246|32264|32244|15
1716277500000|2024-05-21 07:45:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|4
1716277800000|2024-05-21 07:50:00|32267.5|32247.5|32275|32255|32279.5|32256|32265|32244.5|37
1716278100000|2024-05-21 07:55:00|32276|32256|32276|32256|32278.5|32258.5|32272.5|32252.5|28
1716278400000|2024-05-21 08:00:00|32275.5|32255.5|32275|32255|32278.5|32255.5|32270|32242.5|19
1716278700000|2024-05-21 08:05:00|32272.5|32252.5|32271.5|32251.5|32272.5|32252.5|32269.5|32249.5|18
1716279000000|2024-05-21 08:10:00|32272.5|32252.5|32272.5|32252.5|32273|32253|32271.5|32251.5|10
1716279300000|2024-05-21 08:15:00|32272|32252|32269|32249|32272|32252|32268.5|32248.5|6
1716279600000|2024-05-21 08:20:00|32269.5|32249.5|32269|32249|32276|32256|32269|32249|27
1716279900000|2024-05-21 08:25:00|32269.5|32249.5|32269|32249|32270.5|32250.5|32269|32249|8
1716280200000|2024-05-21 08:30:00|32267.5|32247.5|32267.5|32247.5|32268|32248|32267|32247|7
1716280500000|2024-05-21 08:35:00|32269|32249|32270.5|32250.5|32278.5|32258.5|32269|32249|13
1716280800000|2024-05-21 08:40:00|32272.5|32252.5|32271|32251|32273|32253|32270.5|32250.5|20
1716281100000|2024-05-21 08:45:00|32270|32250|32270|32250|32272|32252|32270|32250|18
1716281400000|2024-05-21 08:50:00|32269|32249|32263|32243|32274|32254|32263|32243|17
1716281700000|2024-05-21 08:55:00|32263.5|32243.5|32263|32243|32264.5|32244.5|32263|32243|8
1716282000000|2024-05-21 09:00:00|32265|32245|32264.5|32244.5|32265|32245|32264|32244|7
1716282300000|2024-05-21 09:05:00|32264|32244|32260|32240|32264.5|32244.5|32259|32239|13
1716282600000|2024-05-21 09:10:00|32259|32239|32260|32240|32260|32240|32257|32237|14
1716282900000|2024-05-21 09:15:00|32259.5|32239.5|32259|32239|32260.5|32240.5|32259|32239|16
1716283200000|2024-05-21 09:20:00|32259.5|32239.5|32262|32242|32262|32242|32259|32239|11
1716283500000|2024-05-21 09:25:00|32260|32240|32256.5|32236.5|32264.5|32240.5|32256.5|32229|11
1716283800000|2024-05-21 09:30:00|32256|32236|32256|32236|32258.5|32238.5|32255.5|32235.5|34
1716284100000|2024-05-21 09:35:00|32255.5|32235.5|32254|32234|32256|32236|32254|32234|7
1716284400000|2024-05-21 09:40:00|32254.5|32234.5|32254.5|32234.5|32254.5|32234.5|32254|32234|13
1716284700000|2024-05-21 09:45:00|32254|32234|32257.5|32237.5|32258|32238|32254|32234|12
1716285000000|2024-05-21 09:50:00|32257|32237|32257|32237|32257|32237|32256.5|32236.5|13
1716285300000|2024-05-21 09:55:00|32256.5|32236.5|32256.5|32236.5|32257|32237|32256.5|32236.5|5
1716285600000|2024-05-21 10:00:00|32257|32237|32257.5|32237.5|32257.5|32237.5|32256.5|32236.5|8
1716285900000|2024-05-21 10:05:00|32257|32237|32256.5|32236.5|32257|32237|32256.5|32236.5|2
1716286200000|2024-05-21 10:10:00|32257.5|32237.5|32257.5|32237.5|32258|32238|32257.5|32237.5|3
1716286500000|2024-05-21 10:15:00|32257|32237|32257.5|32237.5|32257.5|32237.5|32257|32237|2
1716287100000|2024-05-21 10:25:00|32257|32237|32257.5|32237.5|32258|32238|32257|32237|14
1716287700000|2024-05-21 10:35:00|32257|32237|32257.5|32237.5|32258|32238|32257|32237|4
1716288000000|2024-05-21 10:40:00|32258|32238|32257.5|32237.5|32258|32238|32257|32237|26
1716288600000|2024-05-21 10:50:00|32257|32237|32257.5|32237.5|32258|32238|32257|32237|12
1716288900000|2024-05-21 10:55:00|32257|32237|32257.5|32237.5|32257.5|32237.5|32257|32237|4
1716289200000|2024-05-21 11:00:00|32258|32238|32257.5|32237.5|32258|32238|32257|32237|8
1716289500000|2024-05-21 11:05:00|32258|32238|32257.5|32237.5|32258|32238|32257|32237|10
1716289800000|2024-05-21 11:10:00|32257|32237|32257.5|32237.5|32258|32238|32257|32237|22
1716290100000|2024-05-21 11:15:00|32257|32237|32257.5|32237.5|32258|32238|32257|32237|8
1716290400000|2024-05-21 11:20:00|32258.5|32238.5|32258|32238|32258.5|32238.5|32258|32238|10
1716290700000|2024-05-21 11:25:00|32258.5|32238.5|32258|32238|32258.5|32238.5|32258|32238|2
1716291000000|2024-05-21 11:30:00|32258.5|32238.5|32258|32238|32258.5|32238.5|32258|32238|6
1716291300000|2024-05-21 11:35:00|32258.5|32238.5|32258|32238|32258.5|32238.5|32258|32238|10
1716291600000|2024-05-21 11:40:00|32258.5|32238.5|32262.5|32242.5|32262.5|32242.5|32256.5|32236.5|16
1716291900000|2024-05-21 11:45:00|32263|32243|32258.5|32238.5|32263.5|32243.5|32254.5|32234.5|24
1716292200000|2024-05-21 11:50:00|32257.5|32237.5|32258.5|32238.5|32258.5|32238.5|32257|32237|15
1716292500000|2024-05-21 11:55:00|32258|32238|32259|32239|32259.5|32239.5|32258|32238|14
1716292800000|2024-05-21 12:00:00|32260.5|32240.5|32258.5|32238.5|32260.5|32240.5|32258|32238|19
1716293100000|2024-05-21 12:05:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32258|32238|16
1716293400000|2024-05-21 12:10:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32258|32238|12
1716293700000|2024-05-21 12:15:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32258|32238|12
1716294000000|2024-05-21 12:20:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32258|32238|4
1716294300000|2024-05-21 12:25:00|32258|32238|32260.5|32240.5|32262|32242|32258|32238|15
1716294600000|2024-05-21 12:30:00|32261|32241|32263.5|32243.5|32268.5|32243.5|32258|32233.5|27
1716294900000|2024-05-21 12:35:00|32263|32243|32265|32245|32268|32248|32262|32242|24
1716295200000|2024-05-21 12:40:00|32262.5|32242.5|32262.5|32242.5|32263|32243|32262|32242|13
1716295500000|2024-05-21 12:45:00|32262|32242|32267.5|32247.5|32270|32250|32262|32233|23
1716295800000|2024-05-21 12:50:00|32267|32247|32266.5|32246.5|32267|32247|32264|32244|6
1716296100000|2024-05-21 12:55:00|32267|32247|32267|32247|32267|32247|32266.5|32246.5|3
1716296400000|2024-05-21 13:00:00|32266.5|32246.5|32279|32244|32283|32256.5|32266.5|32244|34
1716296700000|2024-05-21 13:05:00|32274|32254|32269|32249|32274.5|32254.5|32254|32234|51
1716297000000|2024-05-21 13:10:00|32269.5|32249.5|32261|32241|32272|32252|32260.5|32240.5|28
1716297300000|2024-05-21 13:15:00|32260.5|32240.5|32260|32240|32268.5|32241.5|32259|32233.5|25
1716297600000|2024-05-21 13:20:00|32259.5|32239.5|32256|32236|32263|32243|32255.5|32235.5|20
1716297900000|2024-05-21 13:25:00|32255.5|32235.5|32260|32240|32260|32240|32254|32234|13
1716298200000|2024-05-21 13:30:00|32261.5|32241.5|32261|32241|32261.5|32241.5|32257.5|32237.5|16
1716298500000|2024-05-21 13:35:00|32261.5|32241.5|32261.5|32241.5|32261.5|32241.5|32261.5|32241.5|1
1716298800000|2024-05-21 13:40:00|32266.5|32246.5|32272.5|32237.5|32274.5|32247|32266|32237|14
1716299100000|2024-05-21 13:45:00|32273|32238|32272.5|32237.5|32273|32238|32272|32237|6
1716299400000|2024-05-21 13:50:00|32275.5|32240.5|32274|32254|32275.5|32254.5|32270|32240.5|13
1716299700000|2024-05-21 13:55:00|32274.5|32254.5|32276|32256|32279|32259|32274|32254|8
1716300000000|2024-05-21 14:00:00|32275.5|32255.5|32275|32255|32280|32260|32273.5|32253.5|15
1716300300000|2024-05-21 14:05:00|32274.5|32254.5|32278.5|32243.5|32280.5|32255.5|32272.5|32243.5|29
1716300600000|2024-05-21 14:10:00|32268.5|32248.5|32258|32238|32268.5|32248.5|32258|32238|25
1716300900000|2024-05-21 14:15:00|32258.5|32238.5|32261|32241|32261|32241|32257.5|32237.5|34
1716301200000|2024-05-21 14:20:00|32261.5|32241.5|32268.5|32248.5|32276.5|32248.5|32261.5|32239|23
1716301500000|2024-05-21 14:25:00|32268|32248|32267.5|32247.5|32268.5|32248.5|32267|32247|6
1716301800000|2024-05-21 14:30:00|32268|32248|32266|32246|32268|32248|32265|32245|7
1716302100000|2024-05-21 14:35:00|32256|32236|32255|32235|32262|32242|32255|32235|20
1716302400000|2024-05-21 14:40:00|32254.5|32234.5|32258.5|32238.5|32258.5|32238.5|32254.5|32234.5|5
1716302700000|2024-05-21 14:45:00|32257.5|32237.5|32254|32234|32257.5|32237.5|32254|32234|5
1716303000000|2024-05-21 14:50:00|32254.5|32234.5|32270|32235|32270.5|32235.5|32254|32230.5|9
1716303300000|2024-05-21 14:55:00|32267.5|32232.5|32260|32240|32268|32240.5|32260|32232.5|11
1716303600000|2024-05-21 15:00:00|32260.5|32240.5|32257.5|32237.5|32269|32240.5|32257.5|32234|6
1716303900000|2024-05-21 15:05:00|32258.5|32238.5|32260.5|32240.5|32265|32245|32258|32238|7
1716304200000|2024-05-21 15:10:00|32261|32241|32260|32240|32265|32245|32259.5|32239.5|17
1716304500000|2024-05-21 15:15:00|32260.5|32240.5|32261|32241|32261|32241|32259.5|32239.5|9
1716304800000|2024-05-21 15:20:00|32260.5|32240.5|32263.5|32243.5|32268.5|32246|32260.5|32233|19
1716305100000|2024-05-21 15:25:00|32263|32243|32266|32246|32269|32246|32263|32234|10
1716305400000|2024-05-21 15:30:00|32267|32247|32265|32245|32267.5|32247.5|32265|32245|8
1716305700000|2024-05-21 15:35:00|32262.5|32242.5|32262.5|32242.5|32267|32247|32262|32242|15
1716306000000|2024-05-21 15:40:00|32265|32245|32264|32244|32267|32247|32262|32242|12
1716306300000|2024-05-21 15:45:00|32264.5|32244.5|32266.5|32246.5|32267|32247|32264|32244|18
1716306600000|2024-05-21 15:50:00|32267|32247|32266.5|32246.5|32267|32247|32266.5|32246.5|2
1716306900000|2024-05-21 15:55:00|32267|32247|32270|32250|32271|32251|32266.5|32246.5|11
1716307200000|2024-05-21 16:00:00|32268.5|32248.5|32271.5|32251.5|32281.5|32254.5|32267|32241|15
1716307500000|2024-05-21 16:05:00|32272|32252|32268.5|32233.5|32277|32252|32267.5|32233|41
1716307800000|2024-05-21 16:10:00|32268|32233|32272.5|32237.5|32272.5|32237.5|32268|32233|9
1716308400000|2024-05-21 16:20:00|32273|32238|32269|32249|32273|32251.5|32265|32238|7
1716308700000|2024-05-21 16:25:00|32270|32250|32270|32250|32270|32250|32269|32249|3
1716309000000|2024-05-21 16:30:00|32269.5|32249.5|32269|32249|32277|32252|32269|32241.5|26
1716309300000|2024-05-21 16:35:00|32269.5|32249.5|32270|32250|32270|32250|32268.5|32248.5|19
1716309600000|2024-05-21 16:40:00|32270.5|32250.5|32270|32250|32270.5|32250.5|32270|32250|2
1716309900000|2024-05-21 16:45:00|32269|32249|32273.5|32253.5|32273.5|32253.5|32269|32249|3
1716310200000|2024-05-21 16:50:00|32272|32252|32272|32252|32273.5|32253.5|32271|32251|14
1716310500000|2024-05-21 16:55:00|32271.5|32251.5|32271.5|32251.5|32279.5|32252|32271.5|32244|19
1716310800000|2024-05-21 17:00:00|32272|32252|32273.5|32253.5|32273.5|32253.5|32271.5|32251.5|7
1716311100000|2024-05-21 17:05:00|32273|32253|32284|32249|32284.5|32257|32273|32249|10
1716311400000|2024-05-21 17:10:00|32284.5|32249.5|32282|32262|32288|32262|32281.5|32249.5|10
1716311700000|2024-05-21 17:15:00|32281.5|32261.5|32282|32262|32282|32262|32281.5|32261.5|2
1716312000000|2024-05-21 17:20:00|32281.5|32261.5|32281.5|32261.5|32282.5|32262.5|32281.5|32261.5|3
1716312300000|2024-05-21 17:25:00|32286.5|32266.5|32287.5|32267.5|32287.5|32267.5|32285|32265|3
1716312600000|2024-05-21 17:30:00|32287|32267|32287.5|32267.5|32287.5|32267.5|32287|32267|2
1716312900000|2024-05-21 17:35:00|32287|32267|32287.5|32267.5|32287.5|32267.5|32287|32267|2
1716313200000|2024-05-21 17:40:00|32294.5|32259.5|32283.5|32263.5|32294.5|32263.5|32281|32259.5|11
1716313500000|2024-05-21 17:45:00|32283|32263|32291.5|32256.5|32291.5|32263|32281.5|32256.5|3
1716313800000|2024-05-21 17:50:00|32292|32257|32293.5|32258.5|32293.5|32258.5|32292|32257|4
1716314100000|2024-05-21 17:55:00|32293|32258|32291.5|32256.5|32293|32258|32291.5|32256.5|6
1716314400000|2024-05-21 18:00:00|32292|32257|32281.5|32246.5|32292|32257|32274|32244.5|18
1716314700000|2024-05-21 18:05:00|32282|32247|32281.5|32246.5|32282|32247|32281.5|32246.5|8
1716315000000|2024-05-21 18:10:00|32282|32247|32281.5|32246.5|32282|32247|32278|32243|17
1716315300000|2024-05-21 18:15:00|32282|32247|32281.5|32246.5|32282|32247|32281.5|32246.5|22
1716315600000|2024-05-21 18:20:00|32282|32247|32281.5|32246.5|32282|32247|32281.5|32246.5|26
1716315900000|2024-05-21 18:25:00|32281|32246|32282|32247|32282|32247|32281|32246|5
1716316200000|2024-05-21 18:30:00|32281.5|32246.5|32281.5|32246.5|32282|32247|32281.5|32246.5|27
1716316500000|2024-05-21 18:35:00|32282|32247|32281.5|32246.5|32282|32247|32281.5|32246.5|12
1716316800000|2024-05-21 18:40:00|32278.5|32243.5|32270.5|32250.5|32281.5|32250.5|32270.5|32243|5
1716317100000|2024-05-21 18:45:00|32271|32251|32272.5|32252.5|32272.5|32252.5|32271|32251|4
1716317400000|2024-05-21 18:50:00|32273|32253|32272.5|32252.5|32273|32253|32272.5|32252.5|2
1716317700000|2024-05-21 18:55:00|32272|32252|32272.5|32252.5|32272.5|32252.5|32272|32252|2
1716318000000|2024-05-21 19:00:00|32272|32252|32278.5|32243.5|32278.5|32252.5|32272|32243|13
1716318300000|2024-05-21 19:05:00|32278|32243|32278|32243|32278.5|32243.5|32278|32243|3
1716318600000|2024-05-21 19:10:00|32278.5|32243.5|32276.5|32241.5|32278.5|32243.5|32276|32241|17
1716318900000|2024-05-21 19:15:00|32276|32241|32276|32241|32276.5|32241.5|32275.5|32240.5|14
1716319200000|2024-05-21 19:20:00|32276.5|32241.5|32276|32241|32276.5|32241.5|32275.5|32240.5|6
1716319500000|2024-05-21 19:25:00|32275.5|32240.5|32275|32240|32279.5|32244.5|32274.5|32239.5|16
1716319800000|2024-05-21 19:30:00|32274.5|32239.5|32275|32240|32275|32240|32274.5|32239.5|2
1716321300000|2024-05-21 19:55:00|32275.5|32240.5|32275|32240|32275.5|32240.5|32274.5|32239.5|4
1716339600000|2024-05-22 01:00:00|32268.5|32226.5|32281.5|32246.5|32282.5|32247.5|32268.5|32226.5|10
1716339900000|2024-05-22 01:05:00|32282|32247|32271.5|32251.5|32282.5|32254.5|32271.5|32246.5|13
1716340200000|2024-05-22 01:10:00|32272|32252|32280|32245|32280|32252.5|32267.5|32244|14
1716340500000|2024-05-22 01:15:00|32279.5|32244.5|32279|32244|32280|32246|32265.5|32244|10
1716340800000|2024-05-22 01:20:00|32279.5|32244.5|32270.5|32250.5|32279.5|32252|32269.5|32243.5|38
1716341100000|2024-05-22 01:25:00|32271|32251|32272|32252|32281|32253.5|32271|32243|32
1716341400000|2024-05-22 01:30:00|32272.5|32252.5|32271.5|32251.5|32273|32253|32271.5|32251.5|4
1716341700000|2024-05-22 01:35:00|32272.5|32252.5|32280.5|32245.5|32280.5|32252.5|32272|32245.5|4
1716342000000|2024-05-22 01:40:00|32281|32246|32263|32243|32281|32249.5|32263|32243|13
1716342300000|2024-05-22 01:45:00|32263.5|32243.5|32248.5|32228.5|32277.5|32249|32248|32217.5|38
1716342600000|2024-05-22 01:50:00|32255.5|32220.5|32231.5|32211.5|32265|32223|32211|32191|78
1716342900000|2024-05-22 01:55:00|32232|32212|32232|32212|32232.5|32212.5|32231.5|32211.5|16
1716343200000|2024-05-22 02:00:00|32231.5|32211.5|32212.5|32192.5|32244|32212|32155|32114|99
1716343500000|2024-05-22 02:05:00|32212|32192|32222.5|32187.5|32234|32199.5|32211|32179.5|66
1716343800000|2024-05-22 02:10:00|32220|32185|32233.5|32198.5|32248|32210|32216.5|32184.5|58
1716344100000|2024-05-22 02:15:00|32230|32195|32217.5|32197.5|32230.5|32197.5|32217.5|32192|19
1716344400000|2024-05-22 02:20:00|32220|32200|32238.5|32203.5|32254.5|32212.5|32220|32198|28
1716344700000|2024-05-22 02:25:00|32238|32203|32235|32200|32252|32210|32226|32198|22
1716345000000|2024-05-22 02:30:00|32235.5|32200.5|32234|32214|32249|32215.5|32234|32199.5|33
1716345300000|2024-05-22 02:35:00|32230.5|32210.5|32252.5|32217.5|32260|32225|32230.5|32203.5|39
1716345600000|2024-05-22 02:40:00|32244|32224|32238.5|32218.5|32244|32224|32236.5|32216.5|21
1716345900000|2024-05-22 02:45:00|32238|32218|32237.5|32217.5|32246|32218.5|32232|32208.5|35
1716346200000|2024-05-22 02:50:00|32235|32215|32220|32200|32238|32215.5|32204|32177.5|37
1716346500000|2024-05-22 02:55:00|32219.5|32199.5|32202.5|32182.5|32220|32200|32202|32170|29
1716346800000|2024-05-22 03:00:00|32203|32183|32206.5|32186.5|32207|32187|32202|32182|23
1716347100000|2024-05-22 03:05:00|32207|32187|32214|32194|32227.5|32194.5|32206.5|32186.5|18
1716347400000|2024-05-22 03:10:00|32211.5|32191.5|32212|32192|32213|32193|32211.5|32191.5|9
1716347700000|2024-05-22 03:15:00|32213|32193|32214|32194|32214.5|32194.5|32213|32193|5
1716348000000|2024-05-22 03:20:00|32214.5|32194.5|32220|32200|32221.5|32200.5|32214|32186.5|18
1716348300000|2024-05-22 03:25:00|32219.5|32199.5|32220|32200|32220.5|32200.5|32219.5|32199.5|8
1716348600000|2024-05-22 03:30:00|32220.5|32200.5|32220.5|32200.5|32221.5|32201.5|32219.5|32199.5|11
1716348900000|2024-05-22 03:35:00|32221|32201|32224.5|32204.5|32230|32205|32220.5|32194|16
1716349200000|2024-05-22 03:40:00|32224|32204|32231.5|32196.5|32232|32204|32224|32196.5|6
1716349500000|2024-05-22 03:45:00|32231|32196|32232|32197|32232|32197|32231|32196|3
1716349800000|2024-05-22 03:50:00|32231.5|32196.5|32232.5|32197.5|32232.5|32197.5|32231.5|32196.5|9
1716350100000|2024-05-22 03:55:00|32233|32198|32225|32205|32233|32205.5|32222.5|32197.5|16
1716350400000|2024-05-22 04:00:00|32225.5|32205.5|32223.5|32203.5|32225.5|32205.5|32223.5|32203.5|5
1716350700000|2024-05-22 04:05:00|32224|32204|32226.5|32206.5|32226.5|32206.5|32224|32204|3
1716351000000|2024-05-22 04:10:00|32227|32207|32230.5|32210.5|32240|32212.5|32227|32205|23
1716351300000|2024-05-22 04:15:00|32231|32211|32232.5|32212.5|32233.5|32213.5|32231|32211|7
1716351600000|2024-05-22 04:20:00|32232|32212|32236|32201|32236|32212.5|32230|32199|10
1716351900000|2024-05-22 04:25:00|32235.5|32200.5|32235.5|32200.5|32236|32201|32235.5|32200.5|5
1716352200000|2024-05-22 04:30:00|32236|32201|32233.5|32213.5|32236|32213.5|32232|32201|11
1716352500000|2024-05-22 04:35:00|32234|32214|32235|32215|32235.5|32215.5|32234|32214|9
1716353400000|2024-05-22 04:50:00|32234.5|32214.5|32235|32215|32235.5|32215.5|32234.5|32214.5|4
1716353700000|2024-05-22 04:55:00|32235.5|32215.5|32235|32215|32235.5|32215.5|32234.5|32214.5|26
1716354000000|2024-05-22 05:00:00|32235.5|32215.5|32235|32215|32235.5|32215.5|32234.5|32214.5|32
1716354300000|2024-05-22 05:05:00|32234.5|32214.5|32235|32215|32235|32215|32234.5|32214.5|2
1716354600000|2024-05-22 05:10:00|32234.5|32214.5|32230.5|32210.5|32237.5|32215.5|32230.5|32200.5|17
1716354900000|2024-05-22 05:15:00|32231.5|32211.5|32236.5|32201.5|32237|32211.5|32231|32200|8
1716355200000|2024-05-22 05:20:00|32237|32202|32236.5|32201.5|32237|32211|32230.5|32201.5|10
1716355500000|2024-05-22 05:25:00|32237|32202|32236|32201|32237|32211|32230.5|32201|8
1716355800000|2024-05-22 05:30:00|32235.5|32200.5|32234|32199|32236|32201|32233.5|32198.5|14
1716356100000|2024-05-22 05:35:00|32234.5|32199.5|32234|32199|32234.5|32199.5|32234|32199|4
1716356400000|2024-05-22 05:40:00|32234.5|32199.5|32235|32200|32235.5|32200.5|32234.5|32199.5|4
1716356700000|2024-05-22 05:45:00|32236|32201|32228.5|32208.5|32236|32208.5|32228|32201|5
1716357000000|2024-05-22 05:50:00|32232.5|32197.5|32221.5|32201.5|32232.5|32202|32220.5|32194|18
1716357300000|2024-05-22 05:55:00|32221|32201|32222.5|32202.5|32222.5|32202.5|32220.5|32200.5|13
1716357600000|2024-05-22 06:00:00|32223.5|32203.5|32225|32205|32239|32210|32220.5|32190|32
1716357900000|2024-05-22 06:05:00|32223.5|32203.5|32227.5|32207.5|32229|32209|32220|32200|33
1716358200000|2024-05-22 06:10:00|32227|32207|32222.5|32202.5|32227|32207|32222.5|32202.5|10
1716358500000|2024-05-22 06:15:00|32223|32203|32216.5|32196.5|32229|32209|32216.5|32196.5|22
1716358800000|2024-05-22 06:20:00|32217|32197|32221|32201|32221|32201|32216|32196|16
1716359100000|2024-05-22 06:25:00|32219.5|32199.5|32225|32205|32235.5|32210|32219.5|32199.5|27
1716359400000|2024-05-22 06:30:00|32224.5|32204.5|32230|32210|32234.5|32213.5|32220.5|32199.5|49
1716359700000|2024-05-22 06:35:00|32230.5|32210.5|32227.5|32207.5|32232.5|32212.5|32223.5|32203.5|46
1716360000000|2024-05-22 06:40:00|32227|32207|32236|32216|32246|32217.5|32227|32207|29
1716360300000|2024-05-22 06:45:00|32234|32214|32236|32216|32236|32216|32234|32214|5
1716360600000|2024-05-22 06:50:00|32234|32214|32235|32215|32239.5|32219.5|32233.5|32213.5|25
1716360900000|2024-05-22 06:55:00|32234.5|32214.5|32237|32217|32237|32217|32234.5|32214.5|13
1716361200000|2024-05-22 07:00:00|32236|32216|32247.5|32227.5|32247.5|32227.5|32235|32215|19
1716361500000|2024-05-22 07:05:00|32248|32228|32252.5|32232.5|32254.5|32234.5|32246.5|32226.5|20
1716361800000|2024-05-22 07:10:00|32253|32233|32254.5|32234.5|32254.5|32234.5|32252|32232|25
1716362100000|2024-05-22 07:15:00|32254|32234|32252.5|32232.5|32254.5|32234.5|32251|32231|21
1716362400000|2024-05-22 07:20:00|32252|32232|32257.5|32237.5|32257.5|32237.5|32252|32232|23
1716362700000|2024-05-22 07:25:00|32264.5|32229.5|32262.5|32227.5|32266|32231|32261.5|32226.5|42
1716363000000|2024-05-22 07:30:00|32263|32228|32255|32235|32263|32239.5|32254.5|32227.5|38
1716363300000|2024-05-22 07:35:00|32253.5|32233.5|32252.5|32232.5|32253.5|32233.5|32251.5|32231.5|10
1716363600000|2024-05-22 07:40:00|32251.5|32231.5|32246.5|32226.5|32251.5|32231.5|32246.5|32226.5|27
1716363900000|2024-05-22 07:45:00|32247|32227|32247|32227|32247|32227|32246.5|32226.5|13
1716364200000|2024-05-22 07:50:00|32246.5|32226.5|32242.5|32222.5|32254|32227|32242.5|32219|23
1716364500000|2024-05-22 07:55:00|32243|32223|32239|32219|32243.5|32223.5|32239|32219|8
1716364800000|2024-05-22 08:00:00|32239.5|32219.5|32241|32221|32241.5|32221.5|32239|32219|16
1716365100000|2024-05-22 08:05:00|32240.5|32220.5|32247|32227|32251|32231|32240.5|32220.5|25
1716365400000|2024-05-22 08:10:00|32246.5|32226.5|32257|32237|32257|32237|32245.5|32225.5|21
1716365700000|2024-05-22 08:15:00|32256.5|32236.5|32252.5|32232.5|32257|32237|32251|32231|18
1716366000000|2024-05-22 08:20:00|32253.5|32233.5|32253.5|32233.5|32253.5|32233.5|32253.5|32233.5|1
1716366300000|2024-05-22 08:25:00|32255.5|32235.5|32257.5|32237.5|32258.5|32238.5|32255|32235|32
1716366600000|2024-05-22 08:30:00|32256|32236|32256.5|32236.5|32257|32237|32255.5|32235.5|14
1716366900000|2024-05-22 08:35:00|32257|32237|32256.5|32236.5|32257|32237|32256.5|32236.5|4
1716367200000|2024-05-22 08:40:00|32257|32237|32254|32234|32257.5|32237.5|32254|32234|20
1716367500000|2024-05-22 08:45:00|32254.5|32234.5|32254|32234|32254.5|32234.5|32254|32234|4
1716367800000|2024-05-22 08:50:00|32255|32235|32256|32236|32257.5|32237.5|32254|32234|15
1716368100000|2024-05-22 08:55:00|32256.5|32236.5|32260|32240|32260.5|32240.5|32256.5|32236.5|33
1716368400000|2024-05-22 09:00:00|32259.5|32239.5|32258|32238|32260.5|32240.5|32257.5|32237.5|16
1716368700000|2024-05-22 09:05:00|32258.5|32238.5|32258.5|32238.5|32259.5|32239.5|32257|32237|9
1716369000000|2024-05-22 09:10:00|32257.5|32237.5|32265.5|32245.5|32267|32247|32257.5|32237.5|12
1716369300000|2024-05-22 09:15:00|32266|32246|32270|32250|32270|32250|32265.5|32245.5|12
1716369600000|2024-05-22 09:20:00|32269.5|32249.5|32272|32252|32272.5|32252.5|32269|32249|19
1716369900000|2024-05-22 09:25:00|32269|32249|32267.5|32247.5|32269|32249|32265.5|32245.5|23
1716370200000|2024-05-22 09:30:00|32267|32247|32266|32246|32268.5|32248.5|32265.5|32245.5|25
1716370500000|2024-05-22 09:35:00|32265|32245|32265|32245|32265.5|32245.5|32265|32245|3
1716370800000|2024-05-22 09:40:00|32265.5|32245.5|32266.5|32246.5|32267|32247|32265.5|32245.5|6
1716371100000|2024-05-22 09:45:00|32267|32247|32267.5|32247.5|32268.5|32248.5|32265|32245|10
1716371700000|2024-05-22 09:55:00|32265|32245|32268.5|32248.5|32268.5|32248.5|32265|32245|3
1716372000000|2024-05-22 10:00:00|32269|32249|32266.5|32246.5|32269.5|32249.5|32266.5|32246.5|7
1716372300000|2024-05-22 10:05:00|32267|32247|32254|32234|32268|32247|32254|32232.5|12
1716372600000|2024-05-22 10:10:00|32252.5|32232.5|32258|32223|32259|32233|32251.5|32223|15
1716372900000|2024-05-22 10:15:00|32251|32231|32255|32235|32255.5|32235.5|32250.5|32230.5|13
1716373200000|2024-05-22 10:20:00|32258|32238|32258|32238|32260.5|32240.5|32258|32238|12
1716373500000|2024-05-22 10:25:00|32258.5|32238.5|32259|32239|32259.5|32239.5|32258|32238|8
1716373800000|2024-05-22 10:30:00|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|32259|32239|5
1716374100000|2024-05-22 10:35:00|32259|32239|32265|32245|32265.5|32245.5|32259|32239|29
1716374700000|2024-05-22 10:45:00|32264.5|32244.5|32265|32245|32265.5|32245.5|32264.5|32244.5|10
1716375300000|2024-05-22 10:55:00|32265.5|32245.5|32264|32244|32265.5|32245.5|32264|32244|5
1716375600000|2024-05-22 11:00:00|32266|32231|32262.5|32242.5|32266.5|32243|32262|32231|7
1716375900000|2024-05-22 11:05:00|32263.5|32243.5|32264|32244|32264.5|32244.5|32263.5|32243.5|22
1716376200000|2024-05-22 11:10:00|32264.5|32244.5|32275|32240|32275|32246.5|32264|32239|19
1716376500000|2024-05-22 11:15:00|32275.5|32240.5|32285|32250|32285|32256|32271|32239|25
1716376800000|2024-05-22 11:20:00|32284.5|32249.5|32276.5|32256.5|32285.5|32257|32276.5|32249.5|9
1716377100000|2024-05-22 11:25:00|32277|32257|32276.5|32256.5|32277|32257|32276.5|32256.5|28
1716377400000|2024-05-22 11:30:00|32277|32257|32277|32257|32277|32257|32276|32256|29
1716377700000|2024-05-22 11:35:00|32276.5|32256.5|32291.5|32256.5|32292|32262.5|32276.5|32249.5|33
1716378000000|2024-05-22 11:40:00|32292|32257|32295|32260|32295|32260|32290.5|32255.5|18
1716378300000|2024-05-22 11:45:00|32294.5|32259.5|32296|32261|32299|32279|32286.5|32259|34
1716378600000|2024-05-22 11:50:00|32295.5|32260.5|32296|32261|32296.5|32261.5|32295.5|32260.5|20
1716378900000|2024-05-22 11:55:00|32295.5|32260.5|32296.5|32261.5|32298.5|32263.5|32295.5|32260.5|11
1716379200000|2024-05-22 12:00:00|32295|32260|32294|32259|32295|32260|32292.5|32257.5|13
1716379500000|2024-05-22 12:05:00|32294.5|32259.5|32294|32259|32294.5|32259.5|32294|32259|10
1716379800000|2024-05-22 12:10:00|32294.5|32259.5|32286.5|32266.5|32294.5|32267|32286|32259|30
1716380100000|2024-05-22 12:15:00|32287|32267|32293|32258|32293.5|32267|32286.5|32258|10
1716380400000|2024-05-22 12:20:00|32293.5|32258.5|32291.5|32256.5|32294|32259|32291|32256|24
1716380700000|2024-05-22 12:25:00|32292|32257|32287.5|32252.5|32292|32257|32287|32252|35
1716381000000|2024-05-22 12:30:00|32286.5|32251.5|32285|32250|32287|32252|32284.5|32249.5|15
1716381300000|2024-05-22 12:35:00|32285.5|32250.5|32267.5|32247.5|32285.5|32252.5|32267.5|32240|25
1716381900000|2024-05-22 12:45:00|32268|32248|32267.5|32247.5|32268|32248|32267.5|32247.5|2
1716382200000|2024-05-22 12:50:00|32267|32247|32265|32245|32267.5|32247.5|32264|32244|15
1716382500000|2024-05-22 12:55:00|32272.5|32237.5|32268|32248|32276|32248|32264.5|32237|37
1716382800000|2024-05-22 13:00:00|32268.5|32248.5|32274|32254|32277.5|32254.5|32268|32234|20
1716383100000|2024-05-22 13:05:00|32274.5|32254.5|32270|32250|32274.5|32254.5|32269.5|32249.5|23
1716383400000|2024-05-22 13:10:00|32269.5|32249.5|32292.5|32257.5|32292.5|32257.5|32269.5|32249.5|14
1716383700000|2024-05-22 13:15:00|32293|32258|32292.5|32257.5|32293|32258|32292|32257|10
1716384000000|2024-05-22 13:20:00|32292|32257|32292.5|32257.5|32293|32258|32292|32257|12
1716384300000|2024-05-22 13:25:00|32287.5|32252.5|32265|32245|32287.5|32252.5|32264.5|32242.5|17
1716384600000|2024-05-22 13:30:00|32264.5|32244.5|32262.5|32242.5|32265|32245|32262|32242|8
1716384900000|2024-05-22 13:35:00|32262|32242|32262.5|32242.5|32262.5|32242.5|32262|32242|2
1716385200000|2024-05-22 13:40:00|32260.5|32240.5|32258.5|32238.5|32261|32241|32258|32238|13
1716385500000|2024-05-22 13:45:00|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|32258.5|32238.5|5
1716385800000|2024-05-22 13:50:00|32259|32239|32256|32236|32265|32239.5|32256|32230|8
1716386100000|2024-05-22 13:55:00|32254|32234|32259.5|32239.5|32259.5|32239.5|32254|32234|4
1716386400000|2024-05-22 14:00:00|32260|32240|32260|32240|32261|32241|32257.5|32237.5|12
1716386700000|2024-05-22 14:05:00|32259.5|32239.5|32260.5|32240.5|32261.5|32241.5|32258|32238|20
1716387000000|2024-05-22 14:10:00|32261|32241|32260.5|32240.5|32261|32241|32260|32240|7
1716387300000|2024-05-22 14:15:00|32261|32241|32261|32241|32261|32241|32260|32240|5
1716387600000|2024-05-22 14:20:00|32260.5|32240.5|32256.5|32236.5|32260.5|32240.5|32255.5|32235.5|18
1716387900000|2024-05-22 14:25:00|32257.5|32237.5|32265|32245|32265|32245|32256|32236|10
1716388200000|2024-05-22 14:30:00|32267.5|32232.5|32263.5|32243.5|32281|32246|32263.5|32232.5|11
1716388500000|2024-05-22 14:35:00|32263|32243|32264|32244|32264.5|32244.5|32262.5|32242.5|7
1716388800000|2024-05-22 14:40:00|32264.5|32244.5|32264.5|32244.5|32264.5|32244.5|32263.5|32243.5|5
1716389100000|2024-05-22 14:45:00|32264|32244|32265|32245|32265.5|32245.5|32263.5|32243.5|13
1716389400000|2024-05-22 14:50:00|32264.5|32244.5|32269|32249|32269.5|32249.5|32264.5|32244.5|10
1716389700000|2024-05-22 14:55:00|32269.5|32249.5|32273.5|32253.5|32274|32254|32269|32249|12
1716390000000|2024-05-22 15:00:00|32273|32253|32264.5|32244.5|32273.5|32253.5|32264.5|32244.5|13
1716390300000|2024-05-22 15:05:00|32264|32244|32259|32239|32270|32245|32258.5|32233.5|22
1716390600000|2024-05-22 15:10:00|32259.5|32239.5|32261|32241|32261|32241|32258|32238|14
1716390900000|2024-05-22 15:15:00|32260.5|32240.5|32261.5|32241.5|32262|32242|32260.5|32240.5|7
1716391200000|2024-05-22 15:20:00|32260.5|32240.5|32261|32241|32261|32241|32260.5|32240.5|6
1716391500000|2024-05-22 15:25:00|32260.5|32240.5|32260|32240|32260.5|32240.5|32260|32240|2
1716391800000|2024-05-22 15:30:00|32259.5|32239.5|32260|32240|32260.5|32240.5|32259.5|32239.5|20
1716392100000|2024-05-22 15:35:00|32260.5|32240.5|32260|32240|32260.5|32240.5|32259.5|32239.5|12
1716392400000|2024-05-22 15:40:00|32259|32239|32258.5|32238.5|32259|32239|32258|32238|10
1716392700000|2024-05-22 15:45:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32258|32238|8
1716393000000|2024-05-22 15:50:00|32258|32238|32258.5|32238.5|32258.5|32238.5|32256|32236|18
1716393300000|2024-05-22 15:55:00|32258|32238|32266|32231|32266|32238.5|32258|32230.5|21
1716393600000|2024-05-22 16:00:00|32265.5|32230.5|32257.5|32237.5|32265.5|32238|32257|32230|21
1716393900000|2024-05-22 16:05:00|32258|32238|32257.5|32237.5|32258|32238|32257|32237|12
1716394200000|2024-05-22 16:10:00|32258|32238|32257|32237|32258|32238|32256.5|32236.5|6
1716394500000|2024-05-22 16:15:00|32256.5|32236.5|32231|32189|32257|32237|32192.5|32150.5|35
1716394800000|2024-05-22 16:20:00|32231.5|32189.5|32244|32224|32244|32224|32226|32184|18
1716395100000|2024-05-22 16:25:00|32243.5|32223.5|32243.5|32223.5|32243.5|32223.5|32243.5|32223.5|1
1716395400000|2024-05-22 16:30:00|32244|32224|32249|32229|32249|32229|32243.5|32223.5|12
1716395700000|2024-05-22 16:35:00|32244|32224|32244|32224|32244|32224|32243.5|32223.5|3
1716396000000|2024-05-22 16:40:00|32242.5|32222.5|32239|32219|32242.5|32222.5|32219|32177|18
1716396300000|2024-05-22 16:45:00|32238.5|32218.5|32250|32215|32250|32218.5|32234|32214|3
1716396600000|2024-05-22 16:50:00|32249|32214|32249.5|32214.5|32249.5|32214.5|32249|32214|14
1716396900000|2024-05-22 16:55:00|32252.5|32217.5|32250|32215|32253|32218|32249.5|32214.5|6
1716397200000|2024-05-22 17:00:00|32249|32214|32249|32214|32249.5|32214.5|32249|32214|3
1716397500000|2024-05-22 17:05:00|32249.5|32214.5|32249|32214|32249.5|32214.5|32249|32214|4
1716397800000|2024-05-22 17:10:00|32249.5|32214.5|32249|32214|32249.5|32214.5|32249|32214|6
1716398100000|2024-05-22 17:15:00|32249.5|32214.5|32249.5|32214.5|32249.5|32214.5|32249.5|32214.5|1
1716398400000|2024-05-22 17:20:00|32249|32214|32249.5|32214.5|32249.5|32214.5|32249|32214|4
1716399000000|2024-05-22 17:30:00|32249|32214|32247.5|32227.5|32253|32227.5|32246|32214|11
1716399300000|2024-05-22 17:35:00|32248|32228|32247.5|32227.5|32248|32228|32247|32227|8
1716399600000|2024-05-22 17:40:00|32248|32228|32252|32232|32252|32232|32248|32228|13
1716399900000|2024-05-22 17:45:00|32251.5|32231.5|32250|32230|32252|32232|32249.5|32229.5|18
1716400200000|2024-05-22 17:50:00|32249.5|32229.5|32261.5|32241.5|32262|32242|32249.5|32229.5|17
1716400500000|2024-05-22 17:55:00|32262|32242|32280|32238|32280|32244|32261.5|32237.5|18
1716400800000|2024-05-22 18:00:00|32281|32239|32282.5|32247.5|32287.5|32248|32268|32232|37
1716401100000|2024-05-22 18:05:00|32283|32248|32282.5|32247.5|32283|32248|32282.5|32247.5|4
1716401400000|2024-05-22 18:10:00|32271|32251|32271|32251|32278.5|32251|32270.5|32243|32
1716401700000|2024-05-22 18:15:00|32271.5|32251.5|32281.5|32246.5|32284|32251.5|32270|32246.5|27
1716402000000|2024-05-22 18:20:00|32282|32247|32270.5|32235.5|32288.5|32253.5|32263|32235.5|16
1716402300000|2024-05-22 18:25:00|32271.5|32236.5|32273|32253|32273.5|32253.5|32265.5|32236.5|17
1716402600000|2024-05-22 18:30:00|32273.5|32253.5|32270|32250|32282|32256.5|32269.5|32245|25
1716402900000|2024-05-22 18:35:00|32269.5|32249.5|32275|32240|32277|32249.5|32268.5|32239.5|13
1716403200000|2024-05-22 18:40:00|32274|32239|32265|32245|32274|32245|32265|32238.5|3
1716403500000|2024-05-22 18:45:00|32264.5|32244.5|32261.5|32241.5|32271.5|32244.5|32261|32236.5|14
1716403800000|2024-05-22 18:50:00|32262|32242|32269|32234|32269.5|32242|32261.5|32233.5|39
1716404100000|2024-05-22 18:55:00|32269.5|32234.5|32269.5|32234.5|32269.5|32234.5|32268.5|32233.5|19
1716404400000|2024-05-22 19:00:00|32269|32234|32269.5|32234.5|32269.5|32234.5|32269|32234|6
1716405000000|2024-05-22 19:10:00|32270|32235|32270|32235|32270|32235|32270|32235|1
1716405300000|2024-05-22 19:15:00|32269.5|32234.5|32275|32240|32275.5|32240.5|32269.5|32234.5|28
1716405600000|2024-05-22 19:20:00|32272.5|32237.5|32277.5|32242.5|32278|32243|32271|32236|51
1716405900000|2024-05-22 19:25:00|32278|32243|32277.5|32242.5|32278|32243|32277|32242|6
1716406800000|2024-05-22 19:40:00|32274.5|32239.5|32274|32239|32274.5|32239.5|32274|32239|8
1716407100000|2024-05-22 19:45:00|32274.5|32239.5|32274|32239|32274.5|32239.5|32274|32239|2
1716407400000|2024-05-22 19:50:00|32274.5|32239.5|32274|32239|32274.5|32239.5|32274|32239|4
1716426000000|2024-05-23 01:00:00|32255|32213|32277|32242|32291|32249.5|32255|32213|22
1716426300000|2024-05-23 01:05:00|32276.5|32241.5|32274|32254|32283|32254|32265|32241.5|10
1716426600000|2024-05-23 01:10:00|32274.5|32254.5|32267.5|32247.5|32282|32254.5|32266|32245|39
1716426900000|2024-05-23 01:15:00|32267|32247|32299|32264|32299.5|32265.5|32265.5|32245.5|42
1716427200000|2024-05-23 01:20:00|32292|32272|32278|32258|32294|32274|32277.5|32255|23
1716427500000|2024-05-23 01:25:00|32278.5|32258.5|32280|32260|32289|32262|32278.5|32252.5|32
1716427800000|2024-05-23 01:30:00|32280.5|32260.5|32289.5|32254.5|32289.5|32262|32279|32253.5|17
1716428100000|2024-05-23 01:35:00|32289|32254|32272.5|32252.5|32289|32262|32267.5|32244|38
1716428400000|2024-05-23 01:40:00|32280|32245|32276|32241|32280|32251|32270|32240.5|27
1716428700000|2024-05-23 01:45:00|32268|32248|32269|32234|32278.5|32250|32265|32234|31
1716429000000|2024-05-23 01:50:00|32268.5|32233.5|32258.5|32238.5|32276.5|32242|32258|32230.5|39
1716429300000|2024-05-23 01:55:00|32267.5|32232.5|32240|32220|32267.5|32237.5|32239.5|32213|20
1716429600000|2024-05-23 02:00:00|32240.5|32220.5|32241.5|32221.5|32245|32225|32239|32219|34
1716429900000|2024-05-23 02:05:00|32242|32222|32253.5|32233.5|32258.5|32238.5|32242|32222|16
1716430200000|2024-05-23 02:10:00|32251|32231|32262.5|32242.5|32273.5|32242.5|32248.5|32228.5|14
1716430500000|2024-05-23 02:15:00|32260.5|32240.5|32258.5|32238.5|32263.5|32243.5|32258|32238|19
1716430800000|2024-05-23 02:20:00|32258|32238|32257.5|32237.5|32272|32244|32255|32235|31
1716431100000|2024-05-23 02:25:00|32258|32238|32251.5|32216.5|32268.5|32241|32245.5|32216.5|51
1716431400000|2024-05-23 02:30:00|32252|32217|32259.5|32224.5|32259.5|32224.5|32245.5|32210.5|39
1716431700000|2024-05-23 02:35:00|32259|32224|32230.5|32210.5|32259|32224|32230.5|32207|49
1716432000000|2024-05-23 02:40:00|32238.5|32203.5|32235.5|32200.5|32241|32210.5|32229|32199.5|49
1716432300000|2024-05-23 02:45:00|32236|32201|32234|32199|32236|32210.5|32219|32196.5|42
1716432600000|2024-05-23 02:50:00|32234.5|32199.5|32231|32211|32234.5|32212|32229|32199|18
1716432900000|2024-05-23 02:55:00|32230.5|32210.5|32230.5|32210.5|32231|32211|32230|32210|4
1716433200000|2024-05-23 03:00:00|32231|32211|32228|32208|32232|32212|32228|32208|32
1716433500000|2024-05-23 03:05:00|32228.5|32208.5|32225|32205|32228.5|32208.5|32225|32205|33
1716433800000|2024-05-23 03:10:00|32224.5|32204.5|32225|32205|32225.5|32205.5|32224.5|32204.5|14
1716434100000|2024-05-23 03:15:00|32224.5|32204.5|32225|32205|32233|32205.5|32224|32197.5|22
1716434400000|2024-05-23 03:20:00|32224.5|32204.5|32221|32201|32226|32206|32218|32198|33
1716434700000|2024-05-23 03:25:00|32220.5|32200.5|32217.5|32197.5|32221|32201|32217.5|32197.5|9
1716435000000|2024-05-23 03:30:00|32217|32197|32224|32189|32224.5|32198|32214|32189|14
1716435300000|2024-05-23 03:35:00|32225|32190|32205|32170|32225|32190|32204.5|32170|30
1716435600000|2024-05-23 03:40:00|32198|32163|32198.5|32163.5|32201.5|32166.5|32162|32125|159
1716435900000|2024-05-23 03:45:00|32198|32163|32194|32159|32206|32177|32192.5|32157.5|41
1716436200000|2024-05-23 03:50:00|32195.5|32160.5|32176|32156|32195.5|32167|32175.5|32140.5|17
1716436500000|2024-05-23 03:55:00|32175.5|32155.5|32198.5|32178.5|32198.5|32178.5|32175.5|32155.5|21
1716436800000|2024-05-23 04:00:00|32195|32175|32196|32176|32196.5|32176.5|32195|32175|4
1716437100000|2024-05-23 04:05:00|32195|32175|32192|32172|32196|32176|32192|32172|15
1716437400000|2024-05-23 04:10:00|32191.5|32171.5|32185|32165|32192|32172|32185|32165|22
1716437700000|2024-05-23 04:15:00|32185.5|32165.5|32185|32165|32185.5|32165.5|32185|32165|2
1716438300000|2024-05-23 04:25:00|32184.5|32164.5|32185|32165|32185|32165|32184.5|32164.5|2
1716438600000|2024-05-23 04:30:00|32184.5|32164.5|32185|32165|32185|32165|32184.5|32164.5|2
1716438900000|2024-05-23 04:35:00|32189|32169|32190|32170|32192.5|32172.5|32189|32169|4
1716439200000|2024-05-23 04:40:00|32190.5|32170.5|32194|32174|32194.5|32174.5|32190.5|32170.5|9
1716439800000|2024-05-23 04:50:00|32194.5|32174.5|32193.5|32173.5|32194.5|32174.5|32193.5|32173.5|2
1716440100000|2024-05-23 04:55:00|32193|32173|32196.5|32176.5|32197|32177|32193|32173|12
1716440400000|2024-05-23 05:00:00|32198.5|32178.5|32207.5|32187.5|32209|32189|32198.5|32178.5|8
1716440700000|2024-05-23 05:05:00|32206.5|32186.5|32206.5|32186.5|32206.5|32186.5|32206.5|32186.5|1
1716441000000|2024-05-23 05:10:00|32207|32187|32198.5|32178.5|32207|32187|32198|32178|15
1716441300000|2024-05-23 05:15:00|32197.5|32177.5|32196.5|32176.5|32198.5|32178.5|32196.5|32176.5|5
1716441600000|2024-05-23 05:20:00|32197|32177|32197|32177|32197|32177|32197|32177|1
1716441900000|2024-05-23 05:25:00|32196.5|32176.5|32196|32176|32196.5|32176.5|32195.5|32175.5|4
1716442200000|2024-05-23 05:30:00|32196.5|32176.5|32200|32180|32201|32181|32196.5|32176.5|6
1716442500000|2024-05-23 05:35:00|32198.5|32178.5|32196.5|32176.5|32198.5|32178.5|32196.5|32176.5|13
1716442800000|2024-05-23 05:40:00|32197|32177|32201|32181|32202|32182|32196.5|32176.5|6
1716443100000|2024-05-23 05:45:00|32203.5|32183.5|32204|32184|32204.5|32184.5|32203.5|32183.5|4
1716443400000|2024-05-23 05:50:00|32204.5|32184.5|32205|32185|32205|32185|32204|32184|3
1716443700000|2024-05-23 05:55:00|32202.5|32182.5|32211|32176|32211|32187|32202|32173|19
1716444000000|2024-05-23 06:00:00|32203|32183|32207.5|32187.5|32207.5|32187.5|32203|32183|18
1716444300000|2024-05-23 06:05:00|32207|32187|32196|32176|32208|32188|32195|32175|36
1716444600000|2024-05-23 06:10:00|32201|32181|32200.5|32180.5|32202|32182|32198|32178|24
1716444900000|2024-05-23 06:15:00|32200|32180|32201|32181|32201|32181|32200|32180|5
1716445200000|2024-05-23 06:20:00|32200.5|32180.5|32191.5|32171.5|32201|32181|32190|32170|12
1716445500000|2024-05-23 06:25:00|32192|32172|32189.5|32169.5|32193|32173|32183.5|32163.5|25
1716445800000|2024-05-23 06:30:00|32189|32169|32197.5|32177.5|32198.5|32178.5|32189|32169|34
1716446100000|2024-05-23 06:35:00|32197|32177|32195|32175|32200|32180|32195|32175|19
1716446400000|2024-05-23 06:40:00|32197.5|32177.5|32202.5|32182.5|32202.5|32182.5|32195.5|32175.5|16
1716446700000|2024-05-23 06:45:00|32205|32185|32197.5|32177.5|32205.5|32185.5|32196.5|32176.5|15
1716447000000|2024-05-23 06:50:00|32198|32178|32191|32171|32198|32178|32190.5|32170.5|30
1716447300000|2024-05-23 06:55:00|32190.5|32170.5|32188.5|32168.5|32191|32171|32188|32168|19
1716447600000|2024-05-23 07:00:00|32188|32168|32186|32166|32189|32169|32186|32166|16
1716447900000|2024-05-23 07:05:00|32187.5|32167.5|32178.5|32158.5|32192.5|32167.5|32178|32157.5|16
1716448200000|2024-05-23 07:10:00|32178|32158|32177|32157|32178|32158|32174|32154|7
1716448500000|2024-05-23 07:15:00|32200|32165|32175|32155|32200|32165|32171.5|32144|37
1716448800000|2024-05-23 07:20:00|32175.5|32155.5|32182.5|32162.5|32182.5|32162.5|32175.5|32155.5|31
1716449100000|2024-05-23 07:25:00|32183|32163|32186.5|32166.5|32191|32171|32182|32162|17
1716449400000|2024-05-23 07:30:00|32186|32166|32190|32170|32199.5|32174.5|32181|32161|40
1716449700000|2024-05-23 07:35:00|32190.5|32170.5|32186|32166|32190.5|32170.5|32185.5|32165.5|17
1716450000000|2024-05-23 07:40:00|32185|32165|32188|32168|32188.5|32168.5|32185|32165|11
1716450300000|2024-05-23 07:45:00|32187.5|32167.5|32197.5|32177.5|32208.5|32180|32187|32167|27
1716450600000|2024-05-23 07:50:00|32196|32176|32197.5|32177.5|32197.5|32177.5|32191.5|32171.5|14
1716450900000|2024-05-23 07:55:00|32198|32178|32199.5|32164.5|32199.5|32178|32190.5|32164|20
1716451200000|2024-05-23 08:00:00|32199|32164|32194|32174|32199.5|32174.5|32191.5|32164|19
1716451500000|2024-05-23 08:05:00|32194.5|32174.5|32194|32174|32197|32177|32194|32174|26
1716451800000|2024-05-23 08:10:00|32194.5|32174.5|32192|32172|32194.5|32174.5|32191.5|32171.5|14
1716452100000|2024-05-23 08:15:00|32190|32170|32190|32170|32190.5|32170.5|32189|32169|9
1716452400000|2024-05-23 08:20:00|32189.5|32169.5|32190|32170|32190.5|32170.5|32189.5|32169.5|8
1716452700000|2024-05-23 08:25:00|32190.5|32170.5|32194|32174|32194.5|32174.5|32190.5|32170.5|4
1716453000000|2024-05-23 08:30:00|32194.5|32174.5|32192.5|32172.5|32194.5|32174.5|32191.5|32171.5|9
1716453300000|2024-05-23 08:35:00|32192|32172|32194|32174|32194.5|32174.5|32192|32172|12
1716453600000|2024-05-23 08:40:00|32194.5|32174.5|32198|32178|32198|32178|32193|32173|23
1716453900000|2024-05-23 08:45:00|32198.5|32178.5|32201.5|32181.5|32202|32182|32198.5|32178.5|24
1716454200000|2024-05-23 08:50:00|32202.5|32182.5|32209|32189|32220.5|32189.5|32202|32182|12
1716454500000|2024-05-23 08:55:00|32208.5|32188.5|32211.5|32191.5|32213.5|32193.5|32208.5|32188.5|16
1716454800000|2024-05-23 09:00:00|32212|32192|32221|32201|32221|32201|32211|32191|15
1716455100000|2024-05-23 09:05:00|32220.5|32200.5|32221|32201|32221|32201|32215|32195|25
1716455400000|2024-05-23 09:10:00|32219.5|32199.5|32216|32196|32230|32199.5|32214|32192.5|17
1716455700000|2024-05-23 09:15:00|32215.5|32195.5|32216|32196|32216|32196|32215|32195|10
1716456000000|2024-05-23 09:20:00|32215.5|32195.5|32215.5|32195.5|32216|32196|32215|32195|17
1716456300000|2024-05-23 09:25:00|32216|32196|32212.5|32192.5|32216|32196|32209|32189|25
1716456600000|2024-05-23 09:30:00|32212|32192|32210|32190|32212.5|32192.5|32210|32190|7
1716456900000|2024-05-23 09:35:00|32209.5|32189.5|32205.5|32185.5|32210.5|32190.5|32204.5|32184.5|20
1716457200000|2024-05-23 09:40:00|32206|32186|32197|32177|32206|32186|32191.5|32164|19
1716457500000|2024-05-23 09:45:00|32196.5|32176.5|32194|32174|32197|32177|32191.5|32171.5|21
1716457800000|2024-05-23 09:50:00|32194.5|32174.5|32191|32171|32195|32175|32188|32168|19
1716458100000|2024-05-23 09:55:00|32190.5|32170.5|32187.5|32152.5|32195|32175|32184.5|32149.5|60
1716458400000|2024-05-23 10:00:00|32187|32152|32178|32158|32191.5|32160|32178|32152|26
1716458700000|2024-05-23 10:05:00|32178.5|32158.5|32178.5|32158.5|32180|32160|32178.5|32158.5|8
1716459000000|2024-05-23 10:10:00|32178|32158|32176.5|32156.5|32178.5|32158.5|32176.5|32156.5|10
1716459300000|2024-05-23 10:15:00|32176|32156|32177|32157|32177|32157|32176|32156|25
1716459600000|2024-05-23 10:20:00|32176.5|32156.5|32176.5|32156.5|32177|32157|32176.5|32156.5|5
1716459900000|2024-05-23 10:25:00|32175.5|32155.5|32175.5|32155.5|32176.5|32156.5|32175|32155|40
1716460200000|2024-05-23 10:30:00|32176|32156|32172.5|32152.5|32176|32156|32172.5|32152.5|4
1716460500000|2024-05-23 10:35:00|32171.5|32151.5|32170.5|32150.5|32171.5|32151.5|32170.5|32150.5|4
1716462000000|2024-05-23 11:00:00|32171|32151|32172.5|32152.5|32173|32153|32169|32149|23
1716462300000|2024-05-23 11:05:00|32172|32152|32167.5|32147.5|32180|32152.5|32167.5|32142|7
1716462600000|2024-05-23 11:10:00|32169.5|32149.5|32167.5|32147.5|32171|32151|32167.5|32147.5|4
1716462900000|2024-05-23 11:15:00|32169|32149|32172.5|32152.5|32173|32153|32169|32149|4
1716463200000|2024-05-23 11:20:00|32173|32153|32180|32145|32180|32153|32172|32145|7
1716463500000|2024-05-23 11:25:00|32179.5|32144.5|32180|32145|32180|32145|32179.5|32144.5|4
1716463800000|2024-05-23 11:30:00|32180.5|32145.5|32180|32145|32180.5|32145.5|32179.5|32144.5|6
1716464100000|2024-05-23 11:35:00|32179.5|32144.5|32178.5|32143.5|32179.5|32149|32167.5|32141.5|11
1716464400000|2024-05-23 11:40:00|32178|32143|32178.5|32143.5|32179|32144|32178|32143|6
1716464700000|2024-05-23 11:45:00|32178|32143|32178|32143|32178.5|32143.5|32178|32143|5
1716465000000|2024-05-23 11:50:00|32177.5|32142.5|32178|32143|32178.5|32143.5|32177.5|32142.5|4
1716465300000|2024-05-23 11:55:00|32178.5|32143.5|32179|32144|32179|32144|32178|32143|4
1716465600000|2024-05-23 12:00:00|32179.5|32144.5|32164.5|32144.5|32179.5|32148.5|32164.5|32139.5|14
1716465900000|2024-05-23 12:05:00|32164|32144|32164|32144|32164.5|32144.5|32164|32144|9
1716466200000|2024-05-23 12:10:00|32164.5|32144.5|32164.5|32144.5|32164.5|32144.5|32164|32144|3
1716466500000|2024-05-23 12:15:00|32164|32144|32154|32134|32164|32144|32154|32134|8
1716466800000|2024-05-23 12:20:00|32153.5|32118.5|32160.5|32125.5|32161|32133.5|32145.5|32118.5|32
1716467100000|2024-05-23 12:25:00|32161|32126|32161|32121|32161|32131|32150.5|32118|37
1716467400000|2024-05-23 12:30:00|32159.5|32117.5|32172.5|32137.5|32173|32147.5|32158.5|32117.5|36
1716467700000|2024-05-23 12:35:00|32173|32138|32167.5|32147.5|32175|32148|32161.5|32137|43
1716468000000|2024-05-23 12:40:00|32168|32148|32160|32140|32168|32148|32160|32140|21
1716468300000|2024-05-23 12:45:00|32160.5|32140.5|32169|32149|32169.5|32149.5|32160|32140|33
1716468600000|2024-05-23 12:50:00|32167.5|32147.5|32167.5|32147.5|32170.5|32150.5|32167|32147|20
1716468900000|2024-05-23 12:55:00|32167|32147|32167.5|32147.5|32176.5|32147.5|32167|32139.5|14
1716469200000|2024-05-23 13:00:00|32167|32147|32157.5|32137.5|32175.5|32148|32157.5|32137.5|21
1716469500000|2024-05-23 13:05:00|32157|32137|32167|32132|32167|32138|32155|32129.5|14
1716469800000|2024-05-23 13:10:00|32166.5|32131.5|32160|32140|32168|32140.5|32159.5|32129.5|17
1716470100000|2024-05-23 13:15:00|32160.5|32140.5|32157.5|32137.5|32161.5|32141.5|32157.5|32137.5|13
1716470400000|2024-05-23 13:20:00|32152.5|32132.5|32154|32134|32154.5|32134.5|32152.5|32132.5|11
1716470700000|2024-05-23 13:25:00|32153.5|32133.5|32160|32125|32160.5|32133.5|32152|32124.5|11
1716471000000|2024-05-23 13:30:00|32159.5|32124.5|32163|32128|32165.5|32130.5|32149.5|32124.5|27
1716471300000|2024-05-23 13:35:00|32163.5|32128.5|32164.5|32144.5|32166|32146|32155|32128|30
1716471600000|2024-05-23 13:40:00|32164|32144|32176|32134|32176|32147.5|32164|32127|39
1716471900000|2024-05-23 13:45:00|32175|32133|32211|32176|32220.5|32186.5|32175|32133|148
1716472200000|2024-05-23 13:50:00|32210.5|32175.5|32208.5|32188.5|32227|32192|32204|32175.5|62
1716472500000|2024-05-23 13:55:00|32208|32188|32212.5|32177.5|32216|32188.5|32202.5|32177|35
1716472800000|2024-05-23 14:00:00|32213.5|32171.5|32205|32170|32213.5|32176|32193.5|32158|65
1716473100000|2024-05-23 14:05:00|32204.5|32169.5|32202.5|32167.5|32205.5|32170.5|32200|32165|53
1716473400000|2024-05-23 14:10:00|32202|32167|32196.5|32176.5|32204.5|32177|32181.5|32152.5|85
1716473700000|2024-05-23 14:15:00|32197|32177|32206|32171|32206.5|32180.5|32196.5|32169.5|67
1716474000000|2024-05-23 14:20:00|32206.5|32171.5|32204.5|32169.5|32206.5|32177|32196|32169|50
1716474300000|2024-05-23 14:25:00|32204|32169|32207.5|32187.5|32213.5|32188.5|32195.5|32160|50
1716474600000|2024-05-23 14:30:00|32208|32188|32212.5|32192.5|32216|32192.5|32200.5|32165.5|34
1716474900000|2024-05-23 14:35:00|32211.5|32191.5|32203.5|32183.5|32211.5|32191.5|32195|32167.5|34
1716475200000|2024-05-23 14:40:00|32204|32184|32202.5|32167.5|32210.5|32190.5|32200|32165|54
1716475500000|2024-05-23 14:45:00|32202|32167|32215|32180|32217.5|32182.5|32202|32167|17
1716475800000|2024-05-23 14:50:00|32218.5|32183.5|32220|32185|32220|32192.5|32212.5|32179|30
1716476100000|2024-05-23 14:55:00|32219.5|32184.5|32222|32187|32222|32187|32217.5|32182.5|21
1716476400000|2024-05-23 15:00:00|32222.5|32187.5|32222.5|32187.5|32227.5|32204.5|32216.5|32181.5|45
1716476700000|2024-05-23 15:05:00|32223|32188|32227|32192|32228|32202|32217.5|32185|37
1716477000000|2024-05-23 15:10:00|32221.5|32201.5|32217.5|32197.5|32227.5|32201.5|32217|32189.5|18
1716477300000|2024-05-23 15:15:00|32217|32197|32215|32195|32218|32198|32215|32195|7
1716477600000|2024-05-23 15:20:00|32217.5|32197.5|32218.5|32198.5|32218.5|32198.5|32217.5|32197.5|10
1716477900000|2024-05-23 15:25:00|32218|32198|32225|32205|32225|32205|32218|32198|8
1716478200000|2024-05-23 15:30:00|32225.5|32205.5|32225|32205|32225.5|32205.5|32224.5|32204.5|6
1716478500000|2024-05-23 15:35:00|32224|32204|32216.5|32196.5|32226.5|32204|32216.5|32190.5|18
1716478800000|2024-05-23 15:40:00|32217|32197|32214.5|32194.5|32217|32197|32214|32194|11
1716479100000|2024-05-23 15:45:00|32208.5|32188.5|32205|32185|32208.5|32188.5|32203.5|32183.5|14
1716479400000|2024-05-23 15:50:00|32206|32171|32198.5|32178.5|32206|32179|32198|32171|18
1716479700000|2024-05-23 15:55:00|32198|32178|32205.5|32170.5|32206|32178.5|32198|32170.5|15
1716480000000|2024-05-23 16:00:00|32208|32173|32208.5|32173.5|32209|32174|32207|32172|12
1716480300000|2024-05-23 16:05:00|32208|32173|32204|32184|32212.5|32184.5|32202|32172.5|23
1716480600000|2024-05-23 16:10:00|32204.5|32184.5|32216.5|32181.5|32217|32184.5|32203.5|32176.5|12
1716480900000|2024-05-23 16:15:00|32217|32182|32217|32182|32217|32182|32216.5|32181.5|5
1716481200000|2024-05-23 16:20:00|32210.5|32175.5|32209|32174|32211|32176|32209|32174|9
1716481500000|2024-05-23 16:25:00|32209.5|32174.5|32211|32176|32211|32176|32209.5|32174.5|2
1716481800000|2024-05-23 16:30:00|32210.5|32175.5|32211|32176|32211|32176|32210.5|32175.5|14
1716482100000|2024-05-23 16:35:00|32211.5|32176.5|32211|32176|32211.5|32176.5|32210.5|32175.5|6
1716482400000|2024-05-23 16:40:00|32210.5|32175.5|32211|32191|32211|32191|32206.5|32175.5|12
1716482700000|2024-05-23 16:45:00|32210.5|32190.5|32222.5|32187.5|32224.5|32196.5|32210.5|32183|16
1716483000000|2024-05-23 16:50:00|32224.5|32189.5|32227.5|32207.5|32228.5|32208|32224|32189|17
1716483300000|2024-05-23 16:55:00|32228|32208|32228.5|32193.5|32228.5|32208|32227|32193.5|9
1716483600000|2024-05-23 17:00:00|32229|32194|32228.5|32193.5|32229|32194|32228|32193|7
1716483900000|2024-05-23 17:05:00|32229|32194|32238.5|32203.5|32239|32215|32228|32193|16
1716484200000|2024-05-23 17:10:00|32238|32203|32238|32203|32239.5|32204.5|32238|32203|12
1716484500000|2024-05-23 17:15:00|32238.5|32203.5|32238.5|32203.5|32238.5|32203.5|32238|32203|9
1716484800000|2024-05-23 17:20:00|32238|32203|32238.5|32203.5|32238.5|32203.5|32238|32203|2
1716485100000|2024-05-23 17:25:00|32236.5|32201.5|32229|32209|32237|32211|32228.5|32201.5|22
1716485400000|2024-05-23 17:30:00|32229.5|32209.5|32229|32209|32229.5|32209.5|32229|32209|8
1716485700000|2024-05-23 17:35:00|32230|32210|32232|32197|32232|32211|32221.5|32190.5|25
1716486000000|2024-05-23 17:40:00|32231.5|32196.5|32230|32210|32238|32215|32225.5|32196.5|17
1716486300000|2024-05-23 17:45:00|32229.5|32209.5|32236.5|32201.5|32238|32210|32228.5|32201.5|28
1716486600000|2024-05-23 17:50:00|32237|32202|32237.5|32202.5|32239.5|32204.5|32237|32202|10
1716486900000|2024-05-23 17:55:00|32241|32206|32241|32206|32241|32206|32241|32206|1
1716487200000|2024-05-23 18:00:00|32240.5|32205.5|32237.5|32202.5|32241|32206|32237|32202|11
1716487500000|2024-05-23 18:05:00|32238|32203|32237.5|32202.5|32238|32203|32237.5|32202.5|4
1716487800000|2024-05-23 18:10:00|32237|32202|32237.5|32202.5|32238|32203|32237|32202|8
1716488100000|2024-05-23 18:15:00|32237|32202|32242.5|32207.5|32242.5|32207.5|32237|32202|4
1716488400000|2024-05-23 18:20:00|32243|32208|32246|32211|32250.5|32230.5|32235|32207.5|18
1716488700000|2024-05-23 18:25:00|32245.5|32210.5|32243.5|32208.5|32246|32211|32243|32208|34
1716489000000|2024-05-23 18:30:00|32243|32208|32246|32211|32246|32211|32243|32208|13
1716489300000|2024-05-23 18:35:00|32245.5|32210.5|32249.5|32229.5|32253.5|32233|32245.5|32210.5|20
1716489600000|2024-05-23 18:40:00|32249|32229|32256.5|32221.5|32257|32229.5|32249|32221.5|15
1716489900000|2024-05-23 18:45:00|32253|32218|32246|32211|32253.5|32218.5|32243.5|32208.5|14
1716490200000|2024-05-23 18:50:00|32245.5|32210.5|32249.5|32214.5|32249.5|32214.5|32245.5|32210.5|5
1716490500000|2024-05-23 18:55:00|32249|32214|32249|32214|32249.5|32214.5|32249|32214|5
1716490800000|2024-05-23 19:00:00|32245.5|32210.5|32246|32211|32246|32211|32245.5|32210.5|6
1716491100000|2024-05-23 19:05:00|32245.5|32210.5|32246|32211|32246|32211|32245.5|32210.5|18
1716491400000|2024-05-23 19:10:00|32245.5|32210.5|32246|32211|32246|32211|32245.5|32210.5|10
1716491700000|2024-05-23 19:15:00|32245.5|32210.5|32245.5|32210.5|32246.5|32211.5|32245.5|32210.5|23
1716492000000|2024-05-23 19:20:00|32246|32211|32245.5|32210.5|32246|32211|32245.5|32210.5|10
1716492300000|2024-05-23 19:25:00|32246|32211|32245.5|32210.5|32246|32211|32245.5|32210.5|16
1716492600000|2024-05-23 19:30:00|32246|32211|32256.5|32221.5|32257|32222|32245.5|32210.5|6
1716492900000|2024-05-23 19:35:00|32257|32222|32257.5|32222.5|32258.5|32223.5|32256.5|32221.5|11
1716493200000|2024-05-23 19:40:00|32249.5|32214.5|32245.5|32210.5|32249.5|32214.5|32245.5|32210.5|12
1716493500000|2024-05-23 19:45:00|32246|32211|32245.5|32210.5|32246|32211|32245.5|32210.5|4
1716493800000|2024-05-23 19:50:00|32246|32211|32246|32211|32246|32211|32245.5|32210.5|15
1716494100000|2024-05-23 19:55:00|32245.5|32210.5|32245.5|32210.5|32246|32211|32245.5|32210.5|7
1716512400000|2024-05-24 01:00:00|32260|32218|32275|32255|32294.5|32259.5|32260|32218|44
1716512700000|2024-05-24 01:05:00|32276|32256|32300|32265|32312|32277|32274|32254|44
1716513000000|2024-05-24 01:10:00|32297.5|32262.5|32286.5|32251.5|32297.5|32264.5|32278|32246.5|49
1716513300000|2024-05-24 01:15:00|32285.5|32250.5|32266.5|32246.5|32285.5|32250.5|32263|32241.5|53
1716513600000|2024-05-24 01:20:00|32261.5|32241.5|32253.5|32218.5|32270|32243|32242|32215|50
1716513900000|2024-05-24 01:25:00|32253|32218|32246|32226|32258|32233|32245|32218|25
1716514200000|2024-05-24 01:30:00|32247|32227|32256.5|32236.5|32257.5|32237.5|32247|32227|32
1716514500000|2024-05-24 01:35:00|32254.5|32234.5|32240|32220|32260|32240|32239.5|32219.5|19
1716514800000|2024-05-24 01:40:00|32239.5|32219.5|32236.5|32216.5|32241|32221|32236.5|32216.5|38
1716515100000|2024-05-24 01:45:00|32236|32216|32245|32225|32245|32225|32236|32216|21
1716515400000|2024-05-24 01:50:00|32244.5|32224.5|32251|32231|32253|32233|32242.5|32222.5|16
1716515700000|2024-05-24 01:55:00|32250.5|32230.5|32256|32236|32256|32236|32250.5|32230.5|13
1716516000000|2024-05-24 02:00:00|32255.5|32235.5|32257|32237|32257.5|32237.5|32255.5|32235.5|4
1716516300000|2024-05-24 02:05:00|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|32256.5|32236.5|1
1716516600000|2024-05-24 02:10:00|32252.5|32232.5|32252|32232|32252.5|32232.5|32247.5|32227.5|12
1716516900000|2024-05-24 02:15:00|32251.5|32231.5|32251|32231|32252|32232|32250.5|32230.5|9
1716517200000|2024-05-24 02:20:00|32249|32229|32252|32232|32252.5|32232.5|32249|32229|9
1716517500000|2024-05-24 02:25:00|32252.5|32232.5|32251.5|32231.5|32252.5|32232.5|32251.5|32231.5|3
1716517800000|2024-05-24 02:30:00|32252|32232|32251.5|32231.5|32252|32232|32251.5|32231.5|12
1716518100000|2024-05-24 02:35:00|32252|32232|32247.5|32227.5|32252|32232|32247.5|32227.5|18
1716518400000|2024-05-24 02:40:00|32245|32225|32243|32223|32247|32227|32238.5|32218.5|58
1716518700000|2024-05-24 02:45:00|32243.5|32223.5|32244|32224|32250|32230|32242.5|32222.5|25
1716519000000|2024-05-24 02:50:00|32248|32228|32241.5|32221.5|32248.5|32228.5|32241.5|32221.5|16
1716519600000|2024-05-24 03:00:00|32242|32222|32244|32224|32244|32224|32242|32222|7
1716519900000|2024-05-24 03:05:00|32244.5|32224.5|32245|32225|32245|32225|32241.5|32221.5|9
1716520200000|2024-05-24 03:10:00|32245.5|32225.5|32244|32224|32246|32226|32241.5|32221.5|17
1716520500000|2024-05-24 03:15:00|32244.5|32224.5|32243.5|32223.5|32244.5|32224.5|32241.5|32221.5|9
1716520800000|2024-05-24 03:20:00|32243|32223|32248.5|32228.5|32248.5|32228.5|32243|32223|8
1716521100000|2024-05-24 03:25:00|32248|32228|32250|32230|32250|32230|32248|32228|8
1716521400000|2024-05-24 03:30:00|32249.5|32229.5|32247.5|32227.5|32250|32230|32246.5|32226.5|10
1716521700000|2024-05-24 03:35:00|32247|32227|32247.5|32227.5|32248.5|32228.5|32247|32227|16
1716522000000|2024-05-24 03:40:00|32248|32228|32249|32229|32249|32229|32248|32228|2
1716522300000|2024-05-24 03:45:00|32251|32231|32254|32234|32260|32240|32250.5|32230.5|8
1716522600000|2024-05-24 03:50:00|32254.5|32234.5|32254|32234|32255|32235|32254|32234|4
1716522900000|2024-05-24 03:55:00|32254.5|32234.5|32253.5|32233.5|32254.5|32234.5|32253|32233|16
1716523200000|2024-05-24 04:00:00|32253|32233|32254.5|32234.5|32254.5|32234.5|32253|32233|5
1716523500000|2024-05-24 04:05:00|32254|32234|32254|32234|32254.5|32234.5|32254|32234|3
1716523800000|2024-05-24 04:10:00|32253.5|32233.5|32250|32230|32253.5|32233.5|32250|32230|4
1716525600000|2024-05-24 04:40:00|32248|32228|32246.5|32226.5|32250.5|32230.5|32246.5|32226.5|9
1716525900000|2024-05-24 04:45:00|32247|32227|32246.5|32226.5|32247|32227|32246.5|32226.5|8
1716526200000|2024-05-24 04:50:00|32247|32227|32246.5|32226.5|32247|32227|32246.5|32226.5|16
1716526500000|2024-05-24 04:55:00|32246|32226|32251.5|32231.5|32252|32232|32246|32226|9
1716526800000|2024-05-24 05:00:00|32252|32232|32251.5|32231.5|32252|32232|32251.5|32231.5|2
1716527100000|2024-05-24 05:05:00|32252.5|32232.5|32253|32233|32253.5|32233.5|32252.5|32232.5|3
1716527400000|2024-05-24 05:10:00|32253.5|32233.5|32253.5|32233.5|32255|32235|32253|32233|13
1716527700000|2024-05-24 05:15:00|32254|32234|32254|32234|32254|32234|32254|32234|1
1716528000000|2024-05-24 05:20:00|32253.5|32233.5|32257.5|32237.5|32258|32238|32253.5|32233.5|5
1716528300000|2024-05-24 05:25:00|32256.5|32236.5|32266.5|32246.5|32267|32247|32256.5|32236.5|12
1716528600000|2024-05-24 05:30:00|32272|32252|32270|32250|32272.5|32252.5|32268|32248|10
1716528900000|2024-05-24 05:35:00|32270.5|32250.5|32271.5|32251.5|32271.5|32251.5|32270.5|32250.5|2
1716529200000|2024-05-24 05:40:00|32272|32252|32270|32250|32272.5|32252.5|32266.5|32246.5|16
1716529500000|2024-05-24 05:45:00|32271.5|32251.5|32263.5|32243.5|32271.5|32251.5|32262.5|32242.5|14
1716529800000|2024-05-24 05:50:00|32263|32243|32260|32240|32265|32245|32260|32240|13
1716530100000|2024-05-24 05:55:00|32259|32239|32253.5|32233.5|32260.5|32240.5|32253.5|32233.5|11
1716530400000|2024-05-24 06:00:00|32251.5|32231.5|32238.5|32218.5|32255|32235|32231.5|32205.5|20
1716530700000|2024-05-24 06:05:00|32240|32220|32235|32215|32240|32220|32232|32212|19
1716531000000|2024-05-24 06:10:00|32234|32214|32228.5|32208.5|32234|32214|32228.5|32208.5|39
1716531300000|2024-05-24 06:15:00|32229|32209|32240|32220|32244.5|32224.5|32227.5|32207.5|29
1716531600000|2024-05-24 06:20:00|32239.5|32219.5|32239.5|32219.5|32241.5|32221.5|32239|32219|19
1716531900000|2024-05-24 06:25:00|32239|32219|32239.5|32219.5|32240.5|32220.5|32239|32219|13
1716532200000|2024-05-24 06:30:00|32240|32220|32234.5|32214.5|32242.5|32222.5|32233.5|32213.5|21
1716532500000|2024-05-24 06:35:00|32234|32214|32232.5|32212.5|32239.5|32219.5|32231.5|32204|22
1716532800000|2024-05-24 06:40:00|32233|32213|32237.5|32217.5|32238|32218|32233|32213|17
1716533100000|2024-05-24 06:45:00|32236|32216|32231.5|32211.5|32236|32216|32229.5|32209.5|21
1716533400000|2024-05-24 06:50:00|32230.5|32210.5|32233.5|32213.5|32244.5|32215.5|32230.5|32209|59
1716533700000|2024-05-24 06:55:00|32233|32213|32231.5|32211.5|32234.5|32214.5|32230.5|32210.5|22
1716534000000|2024-05-24 07:00:00|32231|32211|32230|32210|32231|32211|32230|32210|4
1716534300000|2024-05-24 07:05:00|32231|32211|32228.5|32208.5|32231|32211|32228.5|32208.5|15
1716534600000|2024-05-24 07:10:00|32230|32210|32231|32211|32231|32211|32226.5|32206.5|13
1716534900000|2024-05-24 07:15:00|32229|32209|32229.5|32209.5|32230|32210|32229|32209|9
1716535200000|2024-05-24 07:20:00|32229|32209|32230|32210|32231|32211|32229|32209|11
1716535500000|2024-05-24 07:25:00|32232.5|32212.5|32233.5|32213.5|32233.5|32213.5|32232|32212|7
1716535800000|2024-05-24 07:30:00|32233|32213|32225|32205|32233.5|32213.5|32223|32203|30
1716536100000|2024-05-24 07:35:00|32226|32206|32227.5|32207.5|32228.5|32208.5|32225.5|32205.5|7
1716536400000|2024-05-24 07:40:00|32228|32208|32227|32207|32238.5|32208.5|32224|32203.5|23
1716536700000|2024-05-24 07:45:00|32226.5|32206.5|32227.5|32207.5|32227.5|32207.5|32223|32203|7
1716537000000|2024-05-24 07:50:00|32225|32205|32229|32209|32231|32211|32225|32205|33
1716537300000|2024-05-24 07:55:00|32228.5|32208.5|32240|32205|32245|32214.5|32226.5|32205|42
1716537600000|2024-05-24 08:00:00|32240.5|32205.5|32227.5|32207.5|32248.5|32215.5|32227.5|32197.5|42
1716537900000|2024-05-24 08:05:00|32223.5|32203.5|32224.5|32204.5|32224.5|32204.5|32223|32203|9
1716538200000|2024-05-24 08:10:00|32227|32207|32226|32191|32229.5|32207|32213.5|32190.5|31
1716538500000|2024-05-24 08:15:00|32225.5|32190.5|32196|32176|32226|32191|32195.5|32173|35
1716538800000|2024-05-24 08:20:00|32195.5|32175.5|32201.5|32181.5|32202|32182|32191|32171|32
1716539100000|2024-05-24 08:25:00|32201|32181|32216.5|32181.5|32218.5|32189.5|32201|32180|12
1716539400000|2024-05-24 08:30:00|32217.5|32182.5|32196.5|32176.5|32218|32189.5|32196.5|32176.5|19
1716539700000|2024-05-24 08:35:00|32195.5|32175.5|32193|32173|32196|32176|32193|32173|13
1716540000000|2024-05-24 08:40:00|32193.5|32173.5|32203.5|32168.5|32203.5|32174|32193|32168|18
1716540300000|2024-05-24 08:45:00|32203|32168|32192.5|32172.5|32203.5|32174.5|32192.5|32165|12
1716540600000|2024-05-24 08:50:00|32194|32174|32194|32174|32194.5|32174.5|32194|32174|7
1716540900000|2024-05-24 08:55:00|32194.5|32174.5|32192.5|32172.5|32194.5|32174.5|32188.5|32168.5|23
1716541200000|2024-05-24 09:00:00|32193|32173|32192.5|32172.5|32194.5|32174.5|32190.5|32170.5|18
1716541500000|2024-05-24 09:05:00|32192|32172|32201|32166|32201|32173.5|32192|32165.5|10
1716541800000|2024-05-24 09:10:00|32200.5|32165.5|32200|32165|32201|32166|32199.5|32164.5|11
1716542100000|2024-05-24 09:15:00|32199.5|32164.5|32200|32165|32200.5|32165.5|32199.5|32164.5|18
1716542400000|2024-05-24 09:20:00|32197.5|32162.5|32197|32162|32200|32165|32196.5|32161.5|5
1716542700000|2024-05-24 09:25:00|32196.5|32161.5|32196.5|32161.5|32197|32162|32194.5|32159.5|12
1716543000000|2024-05-24 09:30:00|32197|32162|32187.5|32152.5|32197|32162|32187|32152|17
1716543300000|2024-05-24 09:35:00|32182.5|32147.5|32181|32146|32182.5|32147.5|32180|32145|11
1716543600000|2024-05-24 09:40:00|32180.5|32145.5|32181|32146|32181|32146|32180.5|32145.5|2
1716543900000|2024-05-24 09:45:00|32180|32145|32181|32146|32182.5|32147.5|32179.5|32144.5|14
1716544200000|2024-05-24 09:50:00|32180.5|32145.5|32167|32147|32183.5|32148.5|32167|32139|16
1716544500000|2024-05-24 09:55:00|32167.5|32147.5|32165.5|32145.5|32171|32151|32165.5|32145.5|12
1716544800000|2024-05-24 10:00:00|32166|32146|32200|32158|32200.5|32162|32166|32146|56
1716545100000|2024-05-24 10:05:00|32199.5|32157.5|32181|32146|32200|32158|32170.5|32146|21
1716545400000|2024-05-24 10:10:00|32188.5|32153.5|32167.5|32147.5|32188.5|32153.5|32166.5|32146.5|11
1716545700000|2024-05-24 10:15:00|32167|32147|32167.5|32147.5|32168|32148|32167|32147|4
1716546000000|2024-05-24 10:20:00|32167|32147|32177|32142|32177|32148|32167|32141.5|11
1716546300000|2024-05-24 10:25:00|32176.5|32141.5|32176.5|32141.5|32177|32142|32176|32141|9
1716546600000|2024-05-24 10:30:00|32174.5|32139.5|32170|32150|32178|32150|32170|32139|15
1716546900000|2024-05-24 10:35:00|32169.5|32149.5|32170|32150|32170.5|32150.5|32169.5|32149.5|6
1716547200000|2024-05-24 10:40:00|32169.5|32149.5|32176|32141|32177|32149.5|32169|32140.5|22
1716547500000|2024-05-24 10:45:00|32169|32149|32169|32149|32169.5|32149.5|32169|32149|3
1716548100000|2024-05-24 10:55:00|32169.5|32149.5|32169.5|32149.5|32169.5|32149.5|32169|32149|3
1716548400000|2024-05-24 11:00:00|32168.5|32148.5|32170|32150|32170.5|32150.5|32168|32148|24
1716548700000|2024-05-24 11:05:00|32170.5|32150.5|32170|32150|32170.5|32150.5|32170|32150|2
1716549000000|2024-05-24 11:10:00|32170.5|32150.5|32171|32151|32171.5|32151.5|32170.5|32150.5|28
1716549300000|2024-05-24 11:15:00|32170.5|32150.5|32178.5|32143.5|32178.5|32150.5|32170.5|32143|7
1716549600000|2024-05-24 11:20:00|32178|32143|32178|32143|32178.5|32143.5|32178|32143|21
1716549900000|2024-05-24 11:25:00|32178.5|32143.5|32179.5|32144.5|32179.5|32152|32171|32143|36
1716550200000|2024-05-24 11:30:00|32179|32144|32177|32157|32179.5|32157|32176|32144|19
1716550500000|2024-05-24 11:35:00|32176.5|32156.5|32180.5|32160.5|32181|32161|32176.5|32156.5|13
1716550800000|2024-05-24 11:40:00|32181|32161|32179.5|32159.5|32181|32161|32179|32159|8
1716551100000|2024-05-24 11:45:00|32179|32159|32177.5|32157.5|32179.5|32159.5|32176.5|32156.5|32
1716551400000|2024-05-24 11:50:00|32177|32157|32174|32154|32177|32157|32170|32150|10
1716551700000|2024-05-24 11:55:00|32175|32155|32179.5|32159.5|32179.5|32159.5|32174.5|32154.5|12
1716552000000|2024-05-24 12:00:00|32179|32159|32179|32159|32179.5|32159.5|32179|32159|9
1716552600000|2024-05-24 12:10:00|32179.5|32159.5|32179|32159|32179.5|32159.5|32179|32159|4
1716552900000|2024-05-24 12:15:00|32179.5|32159.5|32179.5|32159.5|32179.5|32159.5|32178.5|32158.5|10
1716553200000|2024-05-24 12:20:00|32179|32159|32185.5|32165.5|32186|32166|32179|32159|25
1716553500000|2024-05-24 12:25:00|32186|32166|32192.5|32157.5|32195.5|32166|32185.5|32157.5|34
1716553800000|2024-05-24 12:30:00|32194.5|32159.5|32184|32164|32196.5|32168.5|32184|32158|35
1716554100000|2024-05-24 12:35:00|32181.5|32161.5|32193.5|32158.5|32197|32162.5|32179.5|32157|23
1716554400000|2024-05-24 12:40:00|32195|32160|32197.5|32162.5|32198|32163|32194.5|32159.5|10
1716554700000|2024-05-24 12:45:00|32204|32169|32204|32169|32205|32169.5|32197|32162|19
1716555000000|2024-05-24 12:50:00|32204.5|32169.5|32198|32163|32204.5|32171|32179|32159|26
1716555300000|2024-05-24 12:55:00|32200|32165|32191|32171|32201|32171|32190.5|32163|33
1716555600000|2024-05-24 13:00:00|32190.5|32170.5|32185|32165|32199.5|32171.5|32180|32154|39
1716555900000|2024-05-24 13:05:00|32182.5|32162.5|32194.5|32159.5|32198.5|32168.5|32182.5|32155|52
1716556200000|2024-05-24 13:10:00|32194|32159|32195.5|32160.5|32196|32161|32193.5|32158.5|22
1716556500000|2024-05-24 13:15:00|32196|32161|32196|32161|32196|32161|32195.5|32160.5|3
1716556800000|2024-05-24 13:20:00|32195|32160|32196|32161|32197|32162|32195|32160|7
1716557100000|2024-05-24 13:25:00|32195.5|32160.5|32195|32175|32200|32175.5|32194.5|32160.5|8
1716557400000|2024-05-24 13:30:00|32196.5|32176.5|32198|32178|32201|32181|32196.5|32176.5|17
1716557700000|2024-05-24 13:35:00|32197.5|32177.5|32211.5|32191.5|32219.5|32192.5|32197|32177|40
1716558000000|2024-05-24 13:40:00|32212|32192|32211.5|32191.5|32212|32192|32211.5|32191.5|2
1716558300000|2024-05-24 13:45:00|32212|32192|32213.5|32178.5|32213.5|32192|32205.5|32178.5|12
1716558600000|2024-05-24 13:50:00|32214|32179|32206.5|32186.5|32214|32186.5|32205.5|32174|18
1716558900000|2024-05-24 13:55:00|32207|32187|32220|32178|32220.5|32187|32205|32163|15
1716559200000|2024-05-24 14:00:00|32223.5|32181.5|32211.5|32176.5|32234|32192|32201.5|32166.5|62
1716559500000|2024-05-24 14:05:00|32211|32176|32198.5|32178.5|32212|32178.5|32198|32175|16
1716559800000|2024-05-24 14:10:00|32198|32178|32199|32179|32199|32179|32198|32178|3
1716560100000|2024-05-24 14:15:00|32199.5|32179.5|32215|32180|32215|32185.5|32199.5|32179.5|24
1716560400000|2024-05-24 14:20:00|32215.5|32180.5|32201|32181|32215.5|32185|32201|32177.5|10
1716560700000|2024-05-24 14:25:00|32200.5|32180.5|32209|32174|32212|32180.5|32199|32173|17
1716561000000|2024-05-24 14:30:00|32209.5|32174.5|32199|32179|32209.5|32179.5|32198.5|32171.5|13
1716561300000|2024-05-24 14:35:00|32199.5|32179.5|32196|32176|32209.5|32179.5|32195.5|32171|30
1716561600000|2024-05-24 14:40:00|32195|32175|32195|32175|32195|32175|32195|32175|1
1716561900000|2024-05-24 14:45:00|32194.5|32174.5|32198|32178|32198.5|32178.5|32193|32173|18
1716562200000|2024-05-24 14:50:00|32198.5|32178.5|32197.5|32177.5|32198.5|32178.5|32197|32177|6
1716562500000|2024-05-24 14:55:00|32197|32177|32197.5|32177.5|32198|32178|32197|32177|10
1716562800000|2024-05-24 15:00:00|32197|32177|32194|32174|32197.5|32177.5|32194|32174|4
1716563100000|2024-05-24 15:05:00|32194.5|32174.5|32201.5|32166.5|32202|32174.5|32194|32166.5|31
1716563400000|2024-05-24 15:10:00|32198.5|32163.5|32195.5|32175.5|32202|32176|32191.5|32163.5|18
1716563700000|2024-05-24 15:15:00|32196|32176|32203.5|32168.5|32203.5|32176|32194|32168|14
1716564000000|2024-05-24 15:20:00|32203|32168|32189|32154|32203.5|32172|32184|32152.5|29
1716564300000|2024-05-24 15:25:00|32182|32162|32185|32165|32185|32165|32181.5|32161.5|8
1716564900000|2024-05-24 15:35:00|32184.5|32164.5|32197.5|32162.5|32202.5|32175|32184.5|32162.5|35
1716565200000|2024-05-24 15:40:00|32198|32163|32200|32165|32200.5|32170|32190|32162|13
1716565500000|2024-05-24 15:45:00|32200.5|32165.5|32190|32170|32200.5|32172.5|32190|32162.5|11
1716565800000|2024-05-24 15:50:00|32197.5|32162.5|32187.5|32167.5|32197.5|32167.5|32187.5|32161.5|3
1716566100000|2024-05-24 15:55:00|32188|32168|32185|32165|32196|32168.5|32184.5|32160.5|11
1716566400000|2024-05-24 16:00:00|32184.5|32164.5|32192.5|32157.5|32193.5|32167.5|32184.5|32157|16
1716566700000|2024-05-24 16:05:00|32193|32158|32187.5|32167.5|32193|32167.5|32184.5|32157.5|10
1716567000000|2024-05-24 16:10:00|32188|32168|32192.5|32157.5|32195.5|32168|32187|32157.5|8
1716567300000|2024-05-24 16:15:00|32193|32158|32195|32160|32195.5|32165|32184.5|32158|16
1716567600000|2024-05-24 16:20:00|32195.5|32160.5|32181.5|32161.5|32195.5|32162|32181.5|32154|12
1716567900000|2024-05-24 16:25:00|32182|32162|32195|32160|32195|32162|32181.5|32157.5|8
1716568200000|2024-05-24 16:30:00|32194.5|32159.5|32190|32155|32195.5|32160.5|32190|32155|31
1716568500000|2024-05-24 16:35:00|32190.5|32155.5|32190|32155|32190.5|32155.5|32190|32155|4
1716568800000|2024-05-24 16:40:00|32189.5|32154.5|32190|32155|32190.5|32155.5|32189.5|32154.5|16
1716569100000|2024-05-24 16:45:00|32190.5|32155.5|32195|32160|32196.5|32161.5|32190|32155|20
1716569400000|2024-05-24 16:50:00|32194.5|32159.5|32195|32160|32195.5|32160.5|32194.5|32159.5|18
1716569700000|2024-05-24 16:55:00|32203|32168|32203|32168|32204|32169|32203|32168|25
1716570000000|2024-05-24 17:00:00|32207.5|32172.5|32207.5|32172.5|32208|32173|32207|32172|17
1716570300000|2024-05-24 17:05:00|32208|32173|32207.5|32172.5|32208|32173|32207.5|32172.5|2
1716570600000|2024-05-24 17:10:00|32207|32172|32207.5|32172.5|32207.5|32172.5|32207|32172|4
1716570900000|2024-05-24 17:15:00|32201.5|32166.5|32201.5|32166.5|32202|32167|32201|32166|41
1716571200000|2024-05-24 17:20:00|32202|32167|32204|32169|32204.5|32169.5|32201|32166|21
1716571500000|2024-05-24 17:25:00|32204.5|32169.5|32202|32167|32204.5|32169.5|32201.5|32166.5|19
1716571800000|2024-05-24 17:30:00|32201.5|32166.5|32201.5|32166.5|32202|32167|32201.5|32166.5|9
1716572100000|2024-05-24 17:35:00|32202|32167|32201.5|32166.5|32202|32167|32201.5|32166.5|26
1716572400000|2024-05-24 17:40:00|32202|32167|32201.5|32166.5|32202|32167|32201.5|32166.5|38
1716572700000|2024-05-24 17:45:00|32202|32167|32201.5|32166.5|32202|32167|32201.5|32166.5|26
1716573000000|2024-05-24 17:50:00|32202|32167|32202|32167|32202|32167|32201|32166|29
1716573300000|2024-05-24 17:55:00|32201.5|32166.5|32202|32167|32202.5|32167.5|32201|32166|41
1716573600000|2024-05-24 18:00:00|32201.5|32166.5|32175|32155|32201.5|32166.5|32174.5|32147.5|19
1716573900000|2024-05-24 18:05:00|32178|32158|32183.5|32163.5|32196.5|32163.5|32178|32158|12
1716574200000|2024-05-24 18:10:00|32190.5|32155.5|32190.5|32155.5|32191|32156|32190.5|32155.5|13
1716574500000|2024-05-24 18:15:00|32191|32156|32191|32156|32191|32156|32190.5|32155.5|23
1716574800000|2024-05-24 18:20:00|32187.5|32152.5|32186.5|32151.5|32193|32158|32186.5|32151.5|25
1716575100000|2024-05-24 18:25:00|32185|32150|32188|32153|32188.5|32153.5|32185|32150|7
1716575400000|2024-05-24 18:30:00|32188.5|32153.5|32197.5|32162.5|32198|32163.5|32183|32153|16
1716575700000|2024-05-24 18:35:00|32192.5|32157.5|32194|32159|32194.5|32159.5|32192|32157|6
1716576000000|2024-05-24 18:40:00|32202.5|32167.5|32202.5|32167.5|32203|32168|32202|32167|15
1716576300000|2024-05-24 18:45:00|32203|32168|32201.5|32166.5|32203|32168|32201.5|32166.5|8
1716576600000|2024-05-24 18:50:00|32202|32167|32198|32163|32202|32167|32197.5|32162.5|11
1716576900000|2024-05-24 18:55:00|32198.5|32163.5|32198|32163|32198.5|32163.5|32198|32163|4
1716577200000|2024-05-24 19:00:00|32193|32173|32195|32175|32199|32175.5|32189.5|32162.5|24
1716577500000|2024-05-24 19:05:00|32208.5|32173.5|32208|32173|32209|32174|32208|32173|10
1716577800000|2024-05-24 19:10:00|32208.5|32173.5|32203|32168|32208.5|32173.5|32203|32168|20
1716578100000|2024-05-24 19:15:00|32203.5|32168.5|32203|32168|32203.5|32168.5|32203|32168|4
1716578400000|2024-05-24 19:20:00|32203.5|32168.5|32203|32168|32203.5|32168.5|32203|32168|10
1716578700000|2024-05-24 19:25:00|32203.5|32168.5|32205|32165|32208|32172.5|32196.5|32161.5|12
1716579000000|2024-05-24 19:30:00|32204|32166|32205|32165|32205|32166|32204|32165|4
1716579300000|2024-05-24 19:35:00|32206|32170|32214.5|32172.5|32228.5|32186.5|32205|32164|54
1716579600000|2024-05-24 19:40:00|32214|32172|32213.5|32171.5|32223.5|32181.5|32212.5|32170.5|55
1716579900000|2024-05-24 19:45:00|32214.5|32172.5|32214.5|32172.5|32215|32173|32213.5|32171.5|33
1716580200000|2024-05-24 19:50:00|32214|32172|32213.5|32171.5|32214.5|32172.5|32213|32171|14
1716580500000|2024-05-24 19:55:00|32214|32172|32220.5|32178.5|32230|32188|32211|32169|36
1716771600000|2024-05-27 01:00:00|32222.5|32180.5|32168|32148|32222.5|32180.5|32165|32132|25
1716771900000|2024-05-27 01:05:00|32168.5|32148.5|32170|32150|32172|32152|32165.5|32145.5|25
1716772200000|2024-05-27 01:10:00|32169.5|32149.5|32170|32150|32170.5|32150.5|32169.5|32149.5|4
1716772500000|2024-05-27 01:15:00|32169.5|32149.5|32164|32144|32172|32150.5|32163|32137|25
1716772800000|2024-05-27 01:20:00|32161.5|32141.5|32160.5|32140.5|32165|32142|32157|32130|11
1716773100000|2024-05-27 01:25:00|32161|32141|32155|32120|32168|32141|32138|32110|23
1716773400000|2024-05-27 01:30:00|32154|32119|32133.5|32113.5|32154|32125|32119|32092|44
1716773700000|2024-05-27 01:35:00|32135|32115|32133.5|32113.5|32155|32124|32132.5|32112.5|31
1716774000000|2024-05-27 01:40:00|32133|32113|32144|32124|32146|32126|32132.5|32112.5|15
1716774300000|2024-05-27 01:45:00|32144.5|32124.5|32157.5|32122.5|32157.5|32125|32141.5|32121.5|13
1716774600000|2024-05-27 01:50:00|32158|32123|32152.5|32132.5|32170|32136|32142.5|32119|41
1716774900000|2024-05-27 01:55:00|32152|32132|32147.5|32127.5|32162|32132.5|32147.5|32122.5|21
1716775200000|2024-05-27 02:00:00|32147|32127|32133.5|32113.5|32148|32128|32128|32099|49
1716775500000|2024-05-27 02:05:00|32132.5|32112.5|32120|32100|32134|32114|32113|32074|22
1716775800000|2024-05-27 02:10:00|32123|32103|32130|32110|32136|32112.5|32123|32101|25
1716776100000|2024-05-27 02:15:00|32130.5|32110.5|32135|32115|32140|32120|32130|32110|39
1716776400000|2024-05-27 02:20:00|32134.5|32114.5|32135|32115|32143.5|32116.5|32132.5|32104.5|33
1716776700000|2024-05-27 02:25:00|32134.5|32114.5|32143.5|32123.5|32143.5|32123.5|32134.5|32114.5|18
1716777000000|2024-05-27 02:30:00|32142.5|32122.5|32151.5|32131.5|32152|32132|32142.5|32122.5|20
1716777300000|2024-05-27 02:35:00|32150|32130|32146.5|32126.5|32150|32130|32135|32110.5|41
1716777600000|2024-05-27 02:40:00|32147|32127|32141.5|32121.5|32154.5|32127.5|32140.5|32119.5|13
1716777900000|2024-05-27 02:45:00|32142|32122|32143.5|32123.5|32144.5|32124.5|32142|32122|8
1716778200000|2024-05-27 02:50:00|32143|32123|32141|32121|32144.5|32124.5|32139.5|32119.5|32
1716778500000|2024-05-27 02:55:00|32140.5|32120.5|32140|32120|32141|32121|32135|32115|38
1716778800000|2024-05-27 03:00:00|32139.5|32119.5|32141|32121|32141.5|32121.5|32139.5|32119.5|33
1716779100000|2024-05-27 03:05:00|32141.5|32121.5|32145|32125|32145.5|32125.5|32141.5|32121.5|31
1716779400000|2024-05-27 03:10:00|32144.5|32124.5|32142|32122|32146|32126|32142|32122|30
1716779700000|2024-05-27 03:15:00|32141.5|32121.5|32147.5|32127.5|32148|32128|32139.5|32119.5|21
1716780000000|2024-05-27 03:20:00|32142.5|32122.5|32143|32123|32144.5|32124.5|32141|32121|26
1716780300000|2024-05-27 03:25:00|32143.5|32123.5|32142.5|32122.5|32144|32124|32141.5|32121.5|20
1716780600000|2024-05-27 03:30:00|32141.5|32121.5|32145|32125|32145|32125|32141.5|32121.5|16
1716780900000|2024-05-27 03:35:00|32146|32126|32146.5|32126.5|32147|32127|32146|32126|8
1716781200000|2024-05-27 03:40:00|32147.5|32127.5|32147.5|32127.5|32148|32128|32147|32127|9
1716781500000|2024-05-27 03:45:00|32150|32130|32164.5|32144.5|32167.5|32145|32147.5|32125.5|39
1716781800000|2024-05-27 03:50:00|32160.5|32140.5|32160|32140|32170.5|32141|32159|32127|10
1716782100000|2024-05-27 03:55:00|32161|32141|32160|32140|32161|32141|32160|32140|2
1716782700000|2024-05-27 04:05:00|32160.5|32140.5|32160|32140|32160.5|32140.5|32159.5|32139.5|6
1716783000000|2024-05-27 04:10:00|32159.5|32139.5|32160|32140|32160.5|32140.5|32159.5|32139.5|4
1716783300000|2024-05-27 04:15:00|32159|32139|32153|32133|32161.5|32139|32152|32125|12
1716783600000|2024-05-27 04:20:00|32153.5|32133.5|32146.5|32126.5|32156|32133.5|32146.5|32119|12
1716783900000|2024-05-27 04:25:00|32147|32127|32151.5|32131.5|32152|32132|32147|32127|12
1716784500000|2024-05-27 04:35:00|32152|32132|32151.5|32131.5|32152|32132|32151.5|32131.5|2
1716784800000|2024-05-27 04:40:00|32152|32132|32150|32130|32152|32132|32150|32130|2
1716785400000|2024-05-27 04:50:00|32150.5|32130.5|32150|32130|32150.5|32130.5|32149.5|32129.5|4
1716786300000|2024-05-27 05:05:00|32149.5|32129.5|32148.5|32128.5|32150|32130|32148.5|32128.5|5
1716786600000|2024-05-27 05:10:00|32148|32128|32148.5|32128.5|32148.5|32128.5|32148|32128|4
1716786900000|2024-05-27 05:15:00|32147|32127|32147.5|32127.5|32148|32128|32144.5|32124.5|9
1716787200000|2024-05-27 05:20:00|32147|32127|32151|32116|32157.5|32128.5|32147|32114.5|27
1716787500000|2024-05-27 05:25:00|32151.5|32116.5|32141.5|32121.5|32152|32125|32141.5|32116.5|15
1716787800000|2024-05-27 05:30:00|32143|32123|32145|32125|32145|32125|32143|32123|7
1716788100000|2024-05-27 05:35:00|32144.5|32124.5|32144|32124|32144.5|32124.5|32144|32124|4
1716788400000|2024-05-27 05:40:00|32142.5|32122.5|32142.5|32122.5|32143|32123|32142|32122|5
1716788700000|2024-05-27 05:45:00|32141.5|32121.5|32134.5|32114.5|32142|32122|32134|32114|13
1716789000000|2024-05-27 05:50:00|32134|32114|32126.5|32106.5|32142|32114.5|32126|32106|30
1716789300000|2024-05-27 05:55:00|32127|32107|32127.5|32107.5|32128|32108|32125|32105|10
1716789600000|2024-05-27 06:00:00|32128|32108|32131.5|32111.5|32132.5|32112.5|32127.5|32107.5|20
1716789900000|2024-05-27 06:05:00|32131|32111|32139|32119|32141|32119|32131|32103.5|17
1716790200000|2024-05-27 06:10:00|32139.5|32119.5|32144.5|32124.5|32151|32124.5|32139.5|32115|24
1716790500000|2024-05-27 06:15:00|32144|32124|32144.5|32124.5|32152|32124.5|32143|32115|13
1716790800000|2024-05-27 06:20:00|32144|32124|32143.5|32123.5|32150|32124.5|32140.5|32114|15
1716791100000|2024-05-27 06:25:00|32150|32115|32150|32115|32150.5|32115.5|32149.5|32114.5|9
1716791400000|2024-05-27 06:30:00|32149|32114|32136.5|32116.5|32150|32120|32136.5|32112.5|12
1716791700000|2024-05-27 06:35:00|32141|32121|32140|32120|32141|32121|32140|32120|4
1716792000000|2024-05-27 06:40:00|32140.5|32120.5|32141|32121|32143.5|32123.5|32136.5|32116.5|10
1716792300000|2024-05-27 06:45:00|32143.5|32123.5|32138|32118|32146|32124|32137.5|32111|27
1716792600000|2024-05-27 06:50:00|32138.5|32118.5|32135|32115|32138.5|32118.5|32135|32115|12
1716792900000|2024-05-27 06:55:00|32135.5|32115.5|32133.5|32113.5|32135.5|32115.5|32130.5|32110.5|10
1716793200000|2024-05-27 07:00:00|32133|32113|32134.5|32114.5|32135|32115|32132|32112|28
1716793500000|2024-05-27 07:05:00|32134|32114|32130.5|32110.5|32141.5|32117.5|32127|32106|32
1716793800000|2024-05-27 07:10:00|32129|32109|32129|32109|32129.5|32109.5|32129|32109|7
1716794100000|2024-05-27 07:15:00|32129.5|32109.5|32129|32109|32132.5|32112.5|32129|32109|23
1716794400000|2024-05-27 07:20:00|32129.5|32109.5|32127.5|32107.5|32140|32112.5|32127.5|32103.5|44
1716794700000|2024-05-27 07:25:00|32129.5|32109.5|32125.5|32105.5|32129.5|32109.5|32125.5|32105.5|29
1716795000000|2024-05-27 07:30:00|32126|32106|32125|32105|32126|32106|32121.5|32101.5|17
1716795300000|2024-05-27 07:35:00|32124.5|32104.5|32126.5|32106.5|32132.5|32108.5|32124.5|32097.5|22
1716795600000|2024-05-27 07:40:00|32130|32110|32129.5|32109.5|32134|32111|32125|32099|37
1716795900000|2024-05-27 07:45:00|32129|32109|32127|32107|32129.5|32109.5|32125.5|32105.5|21
1716796200000|2024-05-27 07:50:00|32126.5|32106.5|32125|32105|32127|32107|32124.5|32104.5|9
1716796500000|2024-05-27 07:55:00|32125.5|32105.5|32117.5|32082.5|32127|32105.5|32117.5|32082.5|27
1716796800000|2024-05-27 08:00:00|32125|32090|32127|32092|32127|32100.5|32117.5|32089|29
1716797100000|2024-05-27 08:05:00|32126.5|32091.5|32128|32093|32128|32093|32126.5|32091.5|13
1716797400000|2024-05-27 08:10:00|32127.5|32092.5|32120|32100|32128|32100|32120|32092.5|6
1716797700000|2024-05-27 08:15:00|32120.5|32100.5|32111.5|32076.5|32120.5|32100.5|32106.5|32071.5|23
1716798000000|2024-05-27 08:20:00|32112|32077|32116.5|32081.5|32117.5|32091.5|32108.5|32077|37
1716798300000|2024-05-27 08:25:00|32116|32081|32110|32090|32118.5|32092.5|32109|32080.5|29
1716798600000|2024-05-27 08:30:00|32114|32079|32114|32094|32118.5|32094.5|32108|32077.5|39
1716798900000|2024-05-27 08:35:00|32114.5|32094.5|32114|32094|32114.5|32094.5|32113.5|32093.5|14
1716799200000|2024-05-27 08:40:00|32114.5|32094.5|32113.5|32093.5|32123|32100|32108.5|32080.5|35
1716799500000|2024-05-27 08:45:00|32120|32085|32121.5|32086.5|32123.5|32098|32116.5|32084.5|10
1716799800000|2024-05-27 08:50:00|32122|32087|32121.5|32086.5|32122|32087|32121.5|32086.5|2
1716800100000|2024-05-27 08:55:00|32122|32087|32122|32087|32122|32087|32121|32086|5
1716800400000|2024-05-27 09:00:00|32121.5|32086.5|32122|32087|32122|32087|32121.5|32086.5|2
1716800700000|2024-05-27 09:05:00|32114.5|32079.5|32108.5|32088.5|32115|32088.5|32108|32079|13
1716801000000|2024-05-27 09:10:00|32108|32088|32117.5|32082.5|32120|32094|32106.5|32079|30
1716801300000|2024-05-27 09:15:00|32118.5|32083.5|32117.5|32082.5|32118.5|32091.5|32110|32079|16
1716801600000|2024-05-27 09:20:00|32116|32081|32115|32080|32116|32090|32107.5|32080|14
1716801900000|2024-05-27 09:25:00|32114|32079|32114|32079|32114.5|32079.5|32114|32079|3
1716802200000|2024-05-27 09:30:00|32113.5|32078.5|32108.5|32088.5|32114|32088.5|32106.5|32078.5|16
1716802500000|2024-05-27 09:35:00|32108|32088|32108.5|32088.5|32109|32089|32108|32088|24
1716802800000|2024-05-27 09:40:00|32108|32088|32106|32086|32116|32092|32106|32081|15
1716803100000|2024-05-27 09:45:00|32108.5|32073.5|32108.5|32088.5|32111|32088.5|32107.5|32072.5|19
1716803400000|2024-05-27 09:50:00|32108|32088|32108.5|32088.5|32108.5|32088.5|32108|32088|6
1716804000000|2024-05-27 10:00:00|32109.5|32089.5|32098.5|32078.5|32115|32089.5|32096.5|32067.5|35
1716804300000|2024-05-27 10:05:00|32099|32079|32099|32079|32099.5|32079.5|32098|32078|16
1716804600000|2024-05-27 10:10:00|32105|32070|32109.5|32074.5|32109.5|32074.5|32105|32070|3
1716804900000|2024-05-27 10:15:00|32105|32085|32117.5|32082.5|32131|32091|32105|32079|19
1716805200000|2024-05-27 10:20:00|32118|32083|32132|32097|32141|32106|32113|32078|39
1716805500000|2024-05-27 10:25:00|32131.5|32096.5|32137|32102|32141|32106|32131.5|32096.5|13
1716805800000|2024-05-27 10:30:00|32136.5|32101.5|32136.5|32101.5|32136.5|32101.5|32136.5|32101.5|1
1716807000000|2024-05-27 10:50:00|32137|32102|32137|32102|32137|32102|32136.5|32101.5|9
1716807300000|2024-05-27 10:55:00|32136.5|32101.5|32134|32099|32137|32102|32134|32099|4
1716807600000|2024-05-27 11:00:00|32133|32098|32130|32095|32133|32098|32130|32095|3
1716808800000|2024-05-27 11:20:00|32127.5|32092.5|32129.5|32094.5|32129.5|32094.5|32120|32085|13
1716809400000|2024-05-27 11:30:00|32129|32094|32129.5|32094.5|32129.5|32094.5|32129|32094|2
1716809700000|2024-05-27 11:35:00|32129|32094|32130|32095|32130|32095|32129|32094|2
1716810600000|2024-05-27 11:50:00|32129|32094|32130|32095|32130|32095|32128|32093|5
1716811200000|2024-05-27 12:00:00|32130.5|32095.5|32132.5|32097.5|32134.5|32099.5|32130.5|32095.5|11
1716811500000|2024-05-27 12:05:00|32133|32098|32132.5|32097.5|32133|32098|32132|32097|6
1716811800000|2024-05-27 12:10:00|32129.5|32094.5|32132.5|32097.5|32133|32098|32127|32092|6
1716812400000|2024-05-27 12:20:00|32132|32097|32136.5|32101.5|32137|32102|32128|32093|11
1716812700000|2024-05-27 12:25:00|32137|32102|32129.5|32109.5|32137|32109.5|32129|32095|9
1716813000000|2024-05-27 12:30:00|32129|32109|32128|32108|32153.5|32126|32128|32108|17
1716813300000|2024-05-27 12:35:00|32128.5|32108.5|32128|32108|32128.5|32108.5|32128|32108|12
1716813600000|2024-05-27 12:40:00|32126|32106|32125|32105|32126|32106|32125|32105|3
1716813900000|2024-05-27 12:45:00|32123.5|32103.5|32126.5|32106.5|32131|32107|32123|32095|17
1716814200000|2024-05-27 12:50:00|32128.5|32108.5|32128.5|32108.5|32128.5|32108.5|32128|32108|5
1716814500000|2024-05-27 12:55:00|32128|32108|32128.5|32108.5|32128.5|32108.5|32128|32108|2
1716814800000|2024-05-27 13:00:00|32135|32100|32139|32104|32139|32113.5|32130|32100|27
1716815100000|2024-05-27 13:05:00|32138.5|32103.5|32137.5|32102.5|32139|32104|32137.5|32102.5|3
1716815400000|2024-05-27 13:10:00|32135.5|32100.5|32135.5|32100.5|32135.5|32100.5|32135.5|32100.5|1
1716815700000|2024-05-27 13:15:00|32131.5|32089.5|32133.5|32091.5|32133.5|32091.5|32131.5|32089.5|2
1716816000000|2024-05-27 13:20:00|32133|32092|32133|32092|32134|32092|32133|32091|9
1716816300000|2024-05-27 13:25:00|32129.5|32087.5|32123.5|32081.5|32139.5|32114|32123.5|32081.5|20
1716816600000|2024-05-27 13:30:00|32124|32082|32124|32082|32145.5|32110.5|32121|32082|24
1716816900000|2024-05-27 13:35:00|32124.5|32082.5|32137.5|32117.5|32146|32118|32124|32082|20
1716817200000|2024-05-27 13:40:00|32137|32117|32136.5|32116.5|32137|32117|32136.5|32116.5|4
1716817500000|2024-05-27 13:45:00|32137|32117|32123.5|32081.5|32139|32117|32120|32081.5|12
1716817800000|2024-05-27 13:50:00|32123|32081|32130|32095|32143|32108|32123|32081|24
1716818100000|2024-05-27 13:55:00|32129.5|32094.5|32136.5|32116.5|32136.5|32116.5|32127.5|32094.5|15
1716818400000|2024-05-27 14:00:00|32137|32117|32146.5|32111.5|32146.5|32119.5|32135.5|32111.5|7
1716818700000|2024-05-27 14:05:00|32147|32112|32168.5|32126.5|32168.5|32139|32139.5|32111.5|27
1716819000000|2024-05-27 14:10:00|32169|32127|32161|32126|32169|32127|32160.5|32125.5|7
1716819300000|2024-05-27 14:15:00|32160.5|32125.5|32147.5|32112.5|32160.5|32125.5|32147.5|32112.5|12
1716819600000|2024-05-27 14:20:00|32148|32113|32151.5|32116.5|32152|32117|32147|32112|13
1716819900000|2024-05-27 14:25:00|32152|32117|32152|32117|32152|32117|32151.5|32116.5|5
1716820200000|2024-05-27 14:30:00|32151.5|32116.5|32145|32110|32156|32122.5|32138.5|32110|23
1716820500000|2024-05-27 14:35:00|32145.5|32110.5|32133.5|32113.5|32145.5|32116|32133.5|32107.5|8
1716820800000|2024-05-27 14:40:00|32134|32114|32135|32115|32135|32115|32133.5|32113.5|4
1716821100000|2024-05-27 14:45:00|32148|32113|32148|32113|32148|32113|32148|32113|1
1716821400000|2024-05-27 14:50:00|32148.5|32113.5|32148.5|32113.5|32148.5|32113.5|32148.5|32113.5|1
1716821700000|2024-05-27 14:55:00|32148|32113|32148|32113|32148|32113|32148|32113|1
1716822000000|2024-05-27 15:00:00|32151.5|32116.5|32151.5|32116.5|32151.5|32116.5|32151.5|32116.5|1
1716822300000|2024-05-27 15:05:00|32152|32117|32135|32115|32152|32117|32135|32115|5
1716822600000|2024-05-27 15:10:00|32135.5|32115.5|32135|32115|32135.5|32115.5|32135|32115|2
1716822900000|2024-05-27 15:15:00|32134|32114|32134|32114|32134.5|32114.5|32134|32114|3
1716823200000|2024-05-27 15:20:00|32134.5|32114.5|32134|32114|32134.5|32114.5|32134|32114|6
1716823500000|2024-05-27 15:25:00|32134.5|32114.5|32135|32115|32135.5|32115.5|32134.5|32114.5|4
1716823800000|2024-05-27 15:30:00|32135.5|32115.5|32151|32116|32151.5|32116.5|32135|32112.5|17
1716824100000|2024-05-27 15:35:00|32150.5|32115.5|32152.5|32117.5|32153|32118|32150.5|32115.5|7
1716824700000|2024-05-27 15:45:00|32153|32118|32152.5|32117.5|32153|32118|32152.5|32117.5|4
1716825300000|2024-05-27 15:55:00|32151.5|32116.5|32152.5|32117.5|32153|32118|32151.5|32116.5|6
1716825900000|2024-05-27 16:05:00|32152|32117|32152.5|32117.5|32152.5|32117.5|32152|32117|2
1716826800000|2024-05-27 16:20:00|32151|32116|32152.5|32117.5|32152.5|32117.5|32151|32116|2
1716828900000|2024-05-27 16:55:00|32153|32118|32152.5|32117.5|32153|32118|32152.5|32117.5|2
1716829200000|2024-05-27 17:00:00|32152|32117|32152.5|32117.5|32152.5|32117.5|32152|32117|2
1716829500000|2024-05-27 17:05:00|32153|32118|32152.5|32117.5|32153|32118|32152.5|32117.5|2
1716830400000|2024-05-27 17:20:00|32152|32117|32151|32116|32152.5|32117.5|32150.5|32115.5|6
1716830700000|2024-05-27 17:25:00|32150.5|32115.5|32151|32116|32151|32116|32150.5|32115.5|2
1716833100000|2024-05-27 18:05:00|32150.5|32115.5|32151|32116|32151|32116|32150.5|32115.5|6
1716833400000|2024-05-27 18:10:00|32150.5|32115.5|32151|32116|32151|32116|32150.5|32115.5|2
1716835800000|2024-05-27 18:50:00|32150.5|32115.5|32150.5|32115.5|32150.5|32115.5|32150.5|32115.5|1
1716836100000|2024-05-27 18:55:00|32151|32116|32159|32121|32159|32122|32151|32116|8
1716836400000|2024-05-27 19:00:00|32158|32122|32160|32120|32161|32122|32158|32119|22
1716836700000|2024-05-27 19:05:00|32161|32119|32160|32120|32161|32121|32159|32119|28
1716837000000|2024-05-27 19:10:00|32161|32119|32160|32120|32161|32120|32160|32119|36
1716837300000|2024-05-27 19:15:00|32159|32121|32160|32120|32161.5|32121|32159|32118.5|32
1716837600000|2024-05-27 19:20:00|32161|32119|32160|32120|32161|32121|32159|32119|40
1716837900000|2024-05-27 19:25:00|32161|32119|32152|32117|32161|32120|32151.5|32116.5|27
1716838200000|2024-05-27 19:30:00|32151.5|32116.5|32151.5|32116.5|32152|32117|32151|32116|13
1716838500000|2024-05-27 19:35:00|32152|32117|32152|32117|32152|32117|32151|32116|10
1716838800000|2024-05-27 19:40:00|32151.5|32116.5|32152|32117|32152|32117|32151.5|32116.5|2
1716839100000|2024-05-27 19:45:00|32151.5|32116.5|32152|32117|32152|32117|32151.5|32116.5|6
1716839400000|2024-05-27 19:50:00|32151.5|32116.5|32151.5|32116.5|32152|32117|32151.5|32116.5|13
1716858000000|2024-05-28 01:00:00|32135|32093|32115|32080|32135|32093|32114.5|32077|31
1716858300000|2024-05-28 01:05:00|32114.5|32079.5|32103|32083|32116|32083.5|32100.5|32071.5|39
1716858600000|2024-05-28 01:10:00|32103.5|32083.5|32101|32081|32109|32084.5|32101|32070.5|19
1716858900000|2024-05-28 01:15:00|32101.5|32081.5|32125.5|32090.5|32136|32108.5|32101.5|32081.5|27
1716859200000|2024-05-28 01:20:00|32126|32091|32114|32094|32126|32099|32109.5|32079|23
1716859500000|2024-05-28 01:25:00|32117.5|32097.5|32115|32095|32117.5|32097.5|32115|32095|4
1716859800000|2024-05-28 01:30:00|32117.5|32097.5|32113.5|32093.5|32126.5|32106|32113.5|32088.5|78
1716860100000|2024-05-28 01:35:00|32113|32093|32094.5|32074.5|32113.5|32093.5|32094.5|32073.5|24
1716860400000|2024-05-28 01:40:00|32094|32074|32105.5|32085.5|32108|32088|32094|32074|20
1716860700000|2024-05-28 01:45:00|32104.5|32084.5|32104.5|32084.5|32105|32085|32104|32084|7
1716861000000|2024-05-28 01:50:00|32104|32084|32085|32065|32104|32084|32084.5|32064.5|41
1716861300000|2024-05-28 01:55:00|32086|32066|32072.5|32052.5|32086.5|32066.5|32069|32049|31
1716861600000|2024-05-28 02:00:00|32074|32054|32082.5|32062.5|32094|32067|32074|32054|31
1716861900000|2024-05-28 02:05:00|32081|32061|32080|32060|32081|32061|32078|32058|13
1716862200000|2024-05-28 02:10:00|32080.5|32060.5|32078.5|32058.5|32080.5|32060.5|32078|32058|33
1716862500000|2024-05-28 02:15:00|32080|32060|32092|32072|32104|32076.5|32078|32053|39
1716862800000|2024-05-28 02:20:00|32091.5|32071.5|32094.5|32074.5|32098.5|32078.5|32091.5|32071.5|10
1716863100000|2024-05-28 02:25:00|32094|32074|32094|32074|32098.5|32078.5|32094|32074|6
1716863400000|2024-05-28 02:30:00|32097|32077|32105|32085|32105.5|32085.5|32096.5|32076.5|20
1716863700000|2024-05-28 02:35:00|32104.5|32084.5|32107.5|32087.5|32112|32092|32104.5|32084.5|19
1716864000000|2024-05-28 02:40:00|32103.5|32083.5|32105|32085|32106.5|32086.5|32100.5|32080.5|26
1716864300000|2024-05-28 02:45:00|32104|32084|32091|32071|32104|32084|32087.5|32058|29
1716864600000|2024-05-28 02:50:00|32090.5|32070.5|32075|32055|32092.5|32072.5|32075|32055|59
1716864900000|2024-05-28 02:55:00|32075.5|32055.5|32080|32060|32082.5|32062.5|32069.5|32049.5|44
1716865200000|2024-05-28 03:00:00|32080.5|32060.5|32087|32067|32088|32068|32079.5|32059.5|12
1716865500000|2024-05-28 03:05:00|32087.5|32067.5|32085.5|32065.5|32092.5|32072.5|32085.5|32065.5|33
1716865800000|2024-05-28 03:10:00|32086|32066|32079|32059|32086|32066|32079|32059|6
1716866100000|2024-05-28 03:15:00|32075|32055|32058.5|32038.5|32075|32055|32058.5|32031|12
1716866400000|2024-05-28 03:20:00|32060.5|32040.5|32071.5|32051.5|32082.5|32055|32060.5|32040.5|21
1716866700000|2024-05-28 03:25:00|32072|32052|32064.5|32044.5|32072.5|32052.5|32064|32044|16
1716867000000|2024-05-28 03:30:00|32059|32039|32053.5|32033.5|32060|32040|32052.5|32025|20
1716867300000|2024-05-28 03:35:00|32053|32033|32059.5|32024.5|32061|32033.5|32053|32024|7
1716867600000|2024-05-28 03:40:00|32059|32024|32052.5|32032.5|32060|32032.5|32052|32024|7
1716867900000|2024-05-28 03:45:00|32050|32015|32051.5|32016.5|32051.5|32016.5|32050|32015|4
1716868200000|2024-05-28 03:50:00|32052|32017|32057.5|32037.5|32060|32040|32051.5|32016.5|53
1716868500000|2024-05-28 03:55:00|32056|32036|32059.5|32024.5|32059.5|32036|32053.5|32018.5|38
1716868800000|2024-05-28 04:00:00|32059|32024|32056|32036|32060|32037.5|32055|32020|9
1716869100000|2024-05-28 04:05:00|32055.5|32035.5|32061|32026|32061|32039.5|32055.5|32023.5|10
1716869400000|2024-05-28 04:10:00|32060.5|32025.5|32062.5|32042.5|32062.5|32042.5|32059|32025.5|9
1716869700000|2024-05-28 04:15:00|32063|32043|32066.5|32046.5|32067|32047|32061|32041|22
1716870000000|2024-05-28 04:20:00|32067|32047|32067.5|32047.5|32068|32048|32065|32045|12
1716870300000|2024-05-28 04:25:00|32068|32048|32067.5|32047.5|32068|32048|32066.5|32046.5|8
1716870600000|2024-05-28 04:30:00|32068|32048|32067.5|32047.5|32068|32048|32067.5|32047.5|4
1716870900000|2024-05-28 04:35:00|32075|32055|32076|32056|32077.5|32057.5|32070.5|32050.5|14
1716871800000|2024-05-28 04:50:00|32077.5|32057.5|32076.5|32056.5|32077.5|32057.5|32076.5|32056.5|3
1716872100000|2024-05-28 04:55:00|32073.5|32053.5|32074.5|32054.5|32074.5|32054.5|32073|32053|8
1716872400000|2024-05-28 05:00:00|32074|32054|32074|32054|32074|32054|32074|32054|1
1716873000000|2024-05-28 05:10:00|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|32074|32054|3
1716873300000|2024-05-28 05:15:00|32077.5|32057.5|32081|32061|32081|32061|32077.5|32057.5|8
1716873600000|2024-05-28 05:20:00|32080|32060|32080|32060|32080.5|32060.5|32079.5|32059.5|7
1716874200000|2024-05-28 05:30:00|32082|32062|32081.5|32061.5|32082|32062|32079.5|32059.5|7
1716874500000|2024-05-28 05:35:00|32082|32062|32099.5|32079.5|32105|32080.5|32081.5|32061.5|25
1716874800000|2024-05-28 05:40:00|32099|32079|32099|32079|32099|32079|32099|32079|1
1716875100000|2024-05-28 05:45:00|32098.5|32078.5|32100|32080|32100.5|32080.5|32098.5|32078.5|4
1716875400000|2024-05-28 05:50:00|32099.5|32079.5|32081|32061|32107.5|32080|32076|32054|18
1716875700000|2024-05-28 05:55:00|32080.5|32060.5|32084.5|32064.5|32085|32065|32080.5|32060.5|18
1716876000000|2024-05-28 06:00:00|32082.5|32062.5|32089.5|32069.5|32100|32071|32082|32054.5|30
1716876300000|2024-05-28 06:05:00|32089|32069|32090|32070|32096|32076|32089|32060.5|26
1716876600000|2024-05-28 06:10:00|32091|32071|32093.5|32073.5|32094.5|32074.5|32090.5|32070.5|9
1716876900000|2024-05-28 06:15:00|32096.5|32076.5|32100|32080|32108|32081|32091.5|32071.5|30
1716877200000|2024-05-28 06:20:00|32097.5|32077.5|32103.5|32068.5|32103.5|32082|32094.5|32063.5|20
1716877500000|2024-05-28 06:25:00|32100|32065|32096.5|32076.5|32100|32080|32091.5|32065|27
1716877800000|2024-05-28 06:30:00|32096|32076|32091.5|32071.5|32100|32077|32089.5|32062.5|45
1716878100000|2024-05-28 06:35:00|32092|32072|32093.5|32073.5|32093.5|32073.5|32091.5|32071.5|26
1716878400000|2024-05-28 06:40:00|32093|32073|32094|32074|32094.5|32074.5|32093|32073|4
1716878700000|2024-05-28 06:45:00|32097|32077|32105|32085|32107|32087|32097|32077|13
1716879000000|2024-05-28 06:50:00|32104.5|32084.5|32102|32082|32105|32085|32102|32082|12
1716879300000|2024-05-28 06:55:00|32101.5|32081.5|32102.5|32082.5|32103|32083|32101.5|32081.5|12
1716879600000|2024-05-28 07:00:00|32103|32083|32105|32085|32106.5|32086.5|32102|32082|16
1716879900000|2024-05-28 07:05:00|32112.5|32077.5|32101|32081|32113|32087.5|32100.5|32074|24
1716880200000|2024-05-28 07:10:00|32103|32083|32111|32091|32111|32091|32098.5|32078.5|21
1716880500000|2024-05-28 07:15:00|32110.5|32090.5|32121|32101|32138.5|32111|32110.5|32090.5|18
1716880800000|2024-05-28 07:20:00|32120.5|32100.5|32121|32101|32122|32102|32119.5|32099.5|15
1716881100000|2024-05-28 07:25:00|32120.5|32100.5|32119|32099|32120.5|32100.5|32118.5|32098.5|4
1716881400000|2024-05-28 07:30:00|32119.5|32099.5|32119.5|32099.5|32119.5|32099.5|32119|32099|3
1716881700000|2024-05-28 07:35:00|32118.5|32098.5|32118|32098|32118.5|32098.5|32116.5|32096.5|5
1716882000000|2024-05-28 07:40:00|32118.5|32098.5|32118.5|32098.5|32121|32101|32118.5|32098.5|8
1716882300000|2024-05-28 07:45:00|32118|32098|32118.5|32098.5|32119|32099|32118|32098|17
1716882600000|2024-05-28 07:50:00|32119|32099|32126.5|32091.5|32131|32099.5|32117.5|32087|32
1716882900000|2024-05-28 07:55:00|32127|32092|32144.5|32109.5|32151|32121|32124.5|32089.5|54
1716883200000|2024-05-28 08:00:00|32145|32110|32127.5|32092.5|32145|32117.5|32127|32092|48
1716883500000|2024-05-28 08:05:00|32127|32092|32131.5|32096.5|32133|32098|32127|32092|51
1716883800000|2024-05-28 08:10:00|32132|32097|32132.5|32097.5|32134.5|32099.5|32131|32096|24
1716884100000|2024-05-28 08:15:00|32133|32098|32134.5|32099.5|32135|32100|32132|32097|29
1716884400000|2024-05-28 08:20:00|32134|32099|32138|32103|32138.5|32103.5|32134|32099|29
1716884700000|2024-05-28 08:25:00|32138.5|32103.5|32138.5|32103.5|32140.5|32105.5|32136.5|32101.5|18
1716885000000|2024-05-28 08:30:00|32139|32104|32139|32104|32142|32122|32132.5|32101.5|48
1716885300000|2024-05-28 08:35:00|32138.5|32103.5|32141|32106|32145.5|32120.5|32138.5|32103.5|53
1716885600000|2024-05-28 08:40:00|32140.5|32105.5|32142.5|32107.5|32143.5|32108.5|32140.5|32105.5|13
1716885900000|2024-05-28 08:45:00|32142|32107|32142.5|32107.5|32142.5|32107.5|32142|32107|2
1716886200000|2024-05-28 08:50:00|32138|32118|32138|32118|32143|32118.5|32134|32107.5|13
1716886500000|2024-05-28 08:55:00|32139.5|32119.5|32138.5|32118.5|32140|32120|32138|32118|10
1716886800000|2024-05-28 09:00:00|32140.5|32120.5|32160|32140|32160.5|32140.5|32140.5|32119|21
1716887100000|2024-05-28 09:05:00|32183.5|32148.5|32157|32137|32183.5|32152.5|32157|32129|30
1716887400000|2024-05-28 09:10:00|32156.5|32136.5|32164|32144|32166|32146|32156.5|32136.5|25
1716887700000|2024-05-28 09:15:00|32164.5|32144.5|32165|32145|32165|32145|32162|32142|21
1716888000000|2024-05-28 09:20:00|32164.5|32144.5|32157.5|32137.5|32168|32145|32157|32132.5|40
1716888300000|2024-05-28 09:25:00|32158|32138|32157.5|32137.5|32158|32138|32157|32137|6
1716888600000|2024-05-28 09:30:00|32156|32136|32154|32134|32157|32137|32154|32134|15
1716888900000|2024-05-28 09:35:00|32154.5|32134.5|32153.5|32133.5|32156|32136|32152.5|32132.5|17
1716889200000|2024-05-28 09:40:00|32154|32134|32146|32126|32154.5|32134.5|32145.5|32125.5|11
1716889500000|2024-05-28 09:45:00|32145|32125|32142.5|32122.5|32146|32126|32142|32122|15
1716889800000|2024-05-28 09:50:00|32143.5|32123.5|32144|32124|32148.5|32128.5|32143.5|32123.5|12
1716890100000|2024-05-28 09:55:00|32145|32125|32144.5|32124.5|32145.5|32125.5|32144.5|32124.5|4
1716890400000|2024-05-28 10:00:00|32142.5|32122.5|32149|32114|32149.5|32122.5|32141.5|32114|8
1716890700000|2024-05-28 10:05:00|32149.5|32114.5|32150|32115|32150.5|32115.5|32149.5|32114.5|8
1716891000000|2024-05-28 10:10:00|32150.5|32115.5|32140.5|32120.5|32150.5|32121|32140.5|32113|29
1716891300000|2024-05-28 10:15:00|32141|32121|32138|32118|32149|32121|32138|32113|18
1716891600000|2024-05-28 10:20:00|32138.5|32118.5|32139|32119|32139.5|32119.5|32138.5|32118.5|3
1716892200000|2024-05-28 10:30:00|32138.5|32118.5|32138|32118|32138.5|32118.5|32138|32118|2
1716892500000|2024-05-28 10:35:00|32138.5|32118.5|32138|32118|32139|32119|32138|32118|22
1716892800000|2024-05-28 10:40:00|32138.5|32118.5|32138.5|32118.5|32138.5|32118.5|32138|32118|11
1716893100000|2024-05-28 10:45:00|32138|32118|32139|32119|32139.5|32119.5|32138|32118|19
1716893400000|2024-05-28 10:50:00|32139.5|32119.5|32139|32119|32139.5|32119.5|32139|32119|6
1716893700000|2024-05-28 10:55:00|32139.5|32119.5|32139|32119|32139.5|32119.5|32139|32119|4
1716894000000|2024-05-28 11:00:00|32139.5|32119.5|32140|32120|32140|32120|32139.5|32119.5|2
1716894300000|2024-05-28 11:05:00|32139.5|32119.5|32138.5|32118.5|32139.5|32119.5|32138|32118|17
1716894600000|2024-05-28 11:10:00|32138|32118|32140.5|32120.5|32141.5|32121.5|32138|32118|26
1716894900000|2024-05-28 11:15:00|32140|32120|32141|32121|32141|32121|32140|32120|5
1716895200000|2024-05-28 11:20:00|32140.5|32120.5|32142.5|32122.5|32143|32123|32140.5|32120.5|17
1716895500000|2024-05-28 11:25:00|32147.5|32127.5|32147.5|32127.5|32147.5|32127.5|32146|32126|8
1716895800000|2024-05-28 11:30:00|32147|32127|32148|32128|32148.5|32128.5|32146.5|32126.5|12
1716896100000|2024-05-28 11:35:00|32148.5|32128.5|32146.5|32126.5|32149|32129|32146.5|32126.5|12
1716896400000|2024-05-28 11:40:00|32147|32127|32147|32127|32147|32127|32146.5|32126.5|3
1716896700000|2024-05-28 11:45:00|32146.5|32126.5|32147|32127|32147|32127|32146.5|32126.5|6
1716897000000|2024-05-28 11:50:00|32146.5|32126.5|32147|32127|32147|32127|32146.5|32126.5|2
1716897300000|2024-05-28 11:55:00|32147.5|32127.5|32150|32130|32150|32130|32147|32127|8
1716897600000|2024-05-28 12:00:00|32150.5|32130.5|32149|32129|32154.5|32130.5|32146.5|32119|15
1716897900000|2024-05-28 12:05:00|32149.5|32129.5|32151.5|32131.5|32155|32131.5|32149.5|32117.5|7
1716898200000|2024-05-28 12:10:00|32150|32130|32147|32127|32150|32130|32146.5|32126.5|7
1716898500000|2024-05-28 12:15:00|32146.5|32126.5|32146.5|32126.5|32147|32127|32146|32126|5
1716898800000|2024-05-28 12:20:00|32146|32126|32145|32125|32146|32126|32143|32123|6
1716899100000|2024-05-28 12:25:00|32146|32126|32146|32126|32146|32126|32146|32126|1
1716899400000|2024-05-28 12:30:00|32145.5|32125.5|32146|32126|32146|32126|32145.5|32125.5|2
1716899700000|2024-05-28 12:35:00|32144|32124|32143|32123|32147|32127|32143|32123|31
1716900000000|2024-05-28 12:40:00|32143.5|32123.5|32143|32123|32143.5|32123.5|32143|32123|6
1716900300000|2024-05-28 12:45:00|32143.5|32123.5|32142.5|32122.5|32143.5|32123.5|32142|32122|6
1716900600000|2024-05-28 12:50:00|32142|32122|32142.5|32122.5|32143|32123|32142|32122|12
1716900900000|2024-05-28 12:55:00|32142|32122|32142.5|32122.5|32143|32123|32142|32122|6
1716901200000|2024-05-28 13:00:00|32143.5|32123.5|32142.5|32122.5|32143.5|32123.5|32141.5|32121.5|8
1716901500000|2024-05-28 13:05:00|32143|32123|32142.5|32122.5|32150.5|32123|32142|32114.5|13
1716901800000|2024-05-28 13:10:00|32143|32123|32142.5|32122.5|32143|32123|32142|32122|4
1716902100000|2024-05-28 13:15:00|32142|32122|32142.5|32122.5|32142.5|32122.5|32142|32122|2
1716902700000|2024-05-28 13:25:00|32150.5|32115.5|32152.5|32117.5|32152.5|32117.5|32150.5|32115.5|11
1716903000000|2024-05-28 13:30:00|32152|32117|32142.5|32122.5|32152|32124.5|32142|32116.5|14
1716903300000|2024-05-28 13:35:00|32142|32122|32142.5|32122.5|32143|32123|32142|32122|4
1716903600000|2024-05-28 13:40:00|32142|32122|32142.5|32122.5|32142.5|32122.5|32142|32122|2
1716903900000|2024-05-28 13:45:00|32143|32123|32145|32125|32145|32125|32142|32122|15
1716904200000|2024-05-28 13:50:00|32144.5|32124.5|32146|32126|32146|32126|32144.5|32124.5|17
1716904500000|2024-05-28 13:55:00|32145|32125|32153|32118|32153|32127|32144.5|32117.5|13
1716904800000|2024-05-28 14:00:00|32152.5|32117.5|32154|32134|32161.5|32136.5|32150.5|32117.5|36
1716905100000|2024-05-28 14:05:00|32154.5|32134.5|32152|32132|32159|32134.5|32151|32123|31
1716905400000|2024-05-28 14:10:00|32151.5|32131.5|32148.5|32128.5|32155|32132|32147.5|32120|9
1716905700000|2024-05-28 14:15:00|32149|32129|32147.5|32127.5|32150|32129|32147|32115|14
1716906000000|2024-05-28 14:20:00|32147|32127|32147.5|32127.5|32155|32128|32147|32120|12
1716906300000|2024-05-28 14:25:00|32147|32127|32151.5|32131.5|32151.5|32131.5|32147|32127|17
1716906600000|2024-05-28 14:30:00|32152|32132|32151.5|32131.5|32152.5|32132.5|32148|32128|21
1716906900000|2024-05-28 14:35:00|32152|32132|32151.5|32131.5|32152|32132|32151|32131|12
1716907200000|2024-05-28 14:40:00|32150|32130|32157|32122|32157|32130|32148.5|32121.5|25
1716907500000|2024-05-28 14:45:00|32156.5|32121.5|32147.5|32127.5|32157.5|32128|32147.5|32120|11
1716907800000|2024-05-28 14:50:00|32147|32127|32145.5|32125.5|32147.5|32127.5|32145.5|32125.5|8
1716908100000|2024-05-28 14:55:00|32146|32126|32146|32126|32146|32126|32145.5|32125.5|7
1716908400000|2024-05-28 15:00:00|32145.5|32125.5|32145|32125|32147|32127|32145|32125|6
1716908700000|2024-05-28 15:05:00|32146.5|32126.5|32144|32124|32150.5|32130.5|32144|32124|17
1716909000000|2024-05-28 15:10:00|32144.5|32124.5|32145|32125|32145|32125|32144|32124|8
1716909300000|2024-05-28 15:15:00|32145.5|32125.5|32145|32125|32146|32126|32144.5|32124.5|14
1716909600000|2024-05-28 15:20:00|32144.5|32124.5|32144.5|32124.5|32144.5|32124.5|32144|32124|5
1716909900000|2024-05-28 15:25:00|32144|32124|32144.5|32124.5|32147.5|32127.5|32144|32124|12
1716910200000|2024-05-28 15:30:00|32146|32126|32146.5|32126.5|32147|32127|32145.5|32125.5|5
1716910500000|2024-05-28 15:35:00|32147|32127|32147.5|32127.5|32148|32128|32146.5|32126.5|15
1716910800000|2024-05-28 15:40:00|32148|32128|32148|32128|32148.5|32128.5|32147|32127|17
1716911100000|2024-05-28 15:45:00|32149|32129|32149.5|32129.5|32149.5|32129.5|32149|32129|6
1716911400000|2024-05-28 15:50:00|32155|32120|32156.5|32121.5|32157|32122|32155|32120|3
1716911700000|2024-05-28 15:55:00|32150.5|32130.5|32153.5|32133.5|32153.5|32133.5|32150.5|32130.5|3
1716912000000|2024-05-28 16:00:00|32153|32133|32156.5|32121.5|32157|32133.5|32153|32121.5|6
1716912300000|2024-05-28 16:05:00|32150.5|32130.5|32151|32131|32151|32131|32150.5|32130.5|2
1716912600000|2024-05-28 16:10:00|32153.5|32133.5|32153|32133|32153.5|32133.5|32153|32133|4
1716912900000|2024-05-28 16:15:00|32156.5|32121.5|32150.5|32130.5|32157|32133.5|32150.5|32121.5|10
1716913200000|2024-05-28 16:20:00|32153|32133|32153.5|32133.5|32153.5|32133.5|32149.5|32129.5|4
1716913500000|2024-05-28 16:25:00|32156.5|32121.5|32151|32131|32157|32131|32151|32121|9
1716913800000|2024-05-28 16:30:00|32150.5|32130.5|32150|32130|32151|32131|32150|32130|7
1716914100000|2024-05-28 16:35:00|32149.5|32129.5|32153|32118|32155|32130|32149.5|32118|11
1716914400000|2024-05-28 16:40:00|32154|32119|32154|32119|32154.5|32119.5|32154|32119|7
1716914700000|2024-05-28 16:45:00|32154.5|32119.5|32154.5|32119.5|32154.5|32119.5|32154|32119|5
1716915000000|2024-05-28 16:50:00|32154|32119|32154.5|32119.5|32154.5|32119.5|32154|32119|4
1716915300000|2024-05-28 16:55:00|32157.5|32122.5|32155|32120|32158.5|32131.5|32150.5|32120|23
1716915600000|2024-05-28 17:00:00|32154.5|32119.5|32155.5|32120.5|32161|32136|32153.5|32119|23
1716915900000|2024-05-28 17:05:00|32155|32120|32155.5|32120.5|32155.5|32120.5|32155|32120|2
1716916200000|2024-05-28 17:10:00|32155|32120|32156|32121|32156.5|32121.5|32155|32120|11
1716916500000|2024-05-28 17:15:00|32155.5|32120.5|32156|32121|32156|32121|32155.5|32120.5|4
1716916800000|2024-05-28 17:20:00|32155.5|32120.5|32155.5|32120.5|32156|32121|32155.5|32120.5|3
1716917100000|2024-05-28 17:25:00|32156|32121|32156|32121|32156|32121|32156|32121|1
1716917400000|2024-05-28 17:30:00|32155.5|32120.5|32161.5|32126.5|32162|32127|32155.5|32120.5|5
1716917700000|2024-05-28 17:35:00|32162|32127|32162|32127|32162|32127|32161.5|32126.5|3
1716918000000|2024-05-28 17:40:00|32161.5|32126.5|32158.5|32138.5|32163.5|32142.5|32157.5|32126.5|10
1716918300000|2024-05-28 17:45:00|32158|32138|32162.5|32142.5|32162.5|32142.5|32158|32138|13
1716918600000|2024-05-28 17:50:00|32163|32143|32163.5|32143.5|32163.5|32143.5|32163|32143|6
1716918900000|2024-05-28 17:55:00|32162|32142|32164|32144|32164.5|32144.5|32161.5|32141.5|9
1716919200000|2024-05-28 18:00:00|32166|32146|32170|32135|32174.5|32147|32166|32134.5|14
1716919500000|2024-05-28 18:05:00|32169.5|32134.5|32170|32135|32170.5|32135.5|32169.5|32134.5|6
1716919800000|2024-05-28 18:10:00|32169.5|32134.5|32171.5|32136.5|32172|32137|32169.5|32134.5|15
1716920100000|2024-05-28 18:15:00|32172|32137|32172|32137|32172|32137|32171.5|32136.5|3
1716920400000|2024-05-28 18:20:00|32172.5|32137.5|32170|32135|32172.5|32137.5|32169.5|32134.5|6
1716920700000|2024-05-28 18:25:00|32170.5|32135.5|32170.5|32135.5|32171|32136|32169.5|32134.5|10
1716921000000|2024-05-28 18:30:00|32171|32136|32180|32145|32180.5|32145.5|32170.5|32135.5|19
1716921300000|2024-05-28 18:35:00|32180.5|32145.5|32201|32166|32229|32199|32179.5|32144.5|46
1716921600000|2024-05-28 18:40:00|32196|32161|32185.5|32150.5|32196|32169|32174|32132|19
1716921900000|2024-05-28 18:45:00|32186|32151|32186|32166|32186|32166|32170|32132|26
1716922200000|2024-05-28 18:50:00|32185.5|32165.5|32186|32166|32186|32166|32185.5|32165.5|2
1716922500000|2024-05-28 18:55:00|32186.5|32166.5|32186.5|32166.5|32187|32167|32186.5|32166.5|5
1716922800000|2024-05-28 19:00:00|32187|32167|32185.5|32165.5|32187|32167|32185.5|32165.5|4
1716923100000|2024-05-28 19:05:00|32184.5|32164.5|32184.5|32164.5|32184.5|32164.5|32184|32164|3
1716923400000|2024-05-28 19:10:00|32189.5|32154.5|32191.5|32156.5|32192.5|32164.5|32184|32154|24
1716923700000|2024-05-28 19:15:00|32192|32157|32185|32165|32192|32165|32185|32156.5|7
1716924000000|2024-05-28 19:20:00|32185.5|32165.5|32185|32165|32185.5|32165.5|32184.5|32164.5|4
1716924300000|2024-05-28 19:25:00|32185.5|32165.5|32189.5|32154.5|32189.5|32165.5|32184.5|32154.5|6
1716924600000|2024-05-28 19:30:00|32184.5|32164.5|32184|32164|32184.5|32164.5|32184|32164|8
1716924900000|2024-05-28 19:35:00|32184.5|32164.5|32181.5|32161.5|32184.5|32164.5|32179.5|32159.5|14
1716925200000|2024-05-28 19:40:00|32182|32162|32182|32162|32182|32162|32181.5|32161.5|7
1716925500000|2024-05-28 19:45:00|32181.5|32161.5|32200|32165|32200|32173.5|32181.5|32161.5|17
1716925800000|2024-05-28 19:50:00|32200.5|32165.5|32196|32161|32203.5|32176|32194|32160|28
1716926100000|2024-05-28 19:55:00|32188|32168|32192.5|32172.5|32193|32173|32188|32168|11
1716944400000|2024-05-29 01:00:00|32215.5|32173.5|32203.5|32183.5|32215.5|32186|32196.5|32173.5|19
1716944700000|2024-05-29 01:05:00|32203|32183|32199.5|32179.5|32204|32184|32198.5|32178.5|16
1716945000000|2024-05-29 01:10:00|32199|32179|32197.5|32177.5|32204.5|32184.5|32195.5|32175.5|32
1716945300000|2024-05-29 01:15:00|32197|32177|32193.5|32173.5|32198|32178|32189|32169|27
1716945600000|2024-05-29 01:20:00|32197.5|32177.5|32190|32170|32201.5|32181.5|32190|32170|45
1716945900000|2024-05-29 01:25:00|32190.5|32170.5|32191|32171|32191.5|32171.5|32187.5|32167.5|13
1716946200000|2024-05-29 01:30:00|32190.5|32170.5|32193|32173|32193.5|32173.5|32185|32165|25
1716946500000|2024-05-29 01:35:00|32193.5|32173.5|32204.5|32184.5|32206|32186|32193.5|32173.5|32
1716946800000|2024-05-29 01:40:00|32204|32184|32201.5|32181.5|32204.5|32184.5|32198|32178|20
1716947100000|2024-05-29 01:45:00|32200|32180|32196.5|32176.5|32200|32180|32196.5|32176.5|10
1716947400000|2024-05-29 01:50:00|32197|32177|32195|32175|32197|32177|32194.5|32174.5|8
1716947700000|2024-05-29 01:55:00|32194.5|32174.5|32189|32169|32195|32175|32186|32166|19
1716948000000|2024-05-29 02:00:00|32188.5|32168.5|32188|32168|32189|32169|32186.5|32166.5|9
1716948300000|2024-05-29 02:05:00|32188.5|32168.5|32196.5|32176.5|32197|32177|32188|32168|15
1716948600000|2024-05-29 02:10:00|32197|32177|32201|32181|32206.5|32186.5|32196.5|32176.5|31
1716948900000|2024-05-29 02:15:00|32200.5|32180.5|32213.5|32193.5|32213.5|32193.5|32200.5|32180.5|18
1716949200000|2024-05-29 02:20:00|32214|32194|32230|32210|32238|32211|32213|32193|31
1716949500000|2024-05-29 02:25:00|32230.5|32210.5|32225|32205|32230.5|32210.5|32224|32204|19
1716949800000|2024-05-29 02:30:00|32225.5|32205.5|32227.5|32207.5|32227.5|32207.5|32225.5|32205.5|15
1716950100000|2024-05-29 02:35:00|32231|32211|32244|32224|32251.5|32225|32231|32211|27
1716950400000|2024-05-29 02:40:00|32244.5|32224.5|32240|32220|32244.5|32224.5|32233.5|32213.5|31
1716950700000|2024-05-29 02:45:00|32239|32219|32243.5|32223.5|32243.5|32223.5|32238|32218|17
1716951000000|2024-05-29 02:50:00|32242.5|32222.5|32247.5|32227.5|32249|32229|32242.5|32222.5|13
1716951300000|2024-05-29 02:55:00|32245|32225|32248.5|32228.5|32250|32230|32244|32224|45
1716951600000|2024-05-29 03:00:00|32251|32231|32248|32228|32251|32231|32245|32225|42
1716951900000|2024-05-29 03:05:00|32248.5|32228.5|32246|32226|32248.5|32228.5|32246|32226|17
1716952200000|2024-05-29 03:10:00|32246.5|32226.5|32246.5|32226.5|32248.5|32228.5|32244|32224|63
1716952500000|2024-05-29 03:15:00|32246|32226|32246.5|32226.5|32249.5|32229.5|32245.5|32225.5|64
1716952800000|2024-05-29 03:20:00|32246|32226|32244.5|32224.5|32247|32227|32244|32224|39
1716953100000|2024-05-29 03:25:00|32244|32224|32246.5|32226.5|32246.5|32226.5|32243.5|32223.5|22
1716953400000|2024-05-29 03:30:00|32247|32227|32264|32244|32265|32245|32247|32227|21
1716953700000|2024-05-29 03:35:00|32266|32246|32257.5|32237.5|32274.5|32247|32250|32230|46
1716954000000|2024-05-29 03:40:00|32258|32238|32266|32246|32266|32246|32257.5|32237.5|18
1716954300000|2024-05-29 03:45:00|32265.5|32245.5|32266.5|32246.5|32267|32247|32262.5|32242.5|28
1716954600000|2024-05-29 03:50:00|32267|32247|32265|32245|32267|32247|32265|32245|7
1716954900000|2024-05-29 03:55:00|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|32263.5|32243.5|1
1716955200000|2024-05-29 04:00:00|32264|32244|32263.5|32243.5|32264|32244|32262.5|32242.5|8
1716955500000|2024-05-29 04:05:00|32263|32243|32263.5|32243.5|32263.5|32243.5|32263|32243|4
1716955800000|2024-05-29 04:10:00|32263|32243|32262|32242|32263.5|32243.5|32261|32241|12
1716956100000|2024-05-29 04:15:00|32261.5|32241.5|32264|32244|32264.5|32244.5|32261.5|32241.5|5
1716956400000|2024-05-29 04:20:00|32265|32245|32267.5|32247.5|32267.5|32247.5|32264|32244|21
1716956700000|2024-05-29 04:25:00|32270|32250|32275.5|32255.5|32276|32256|32270|32250|9
1716957000000|2024-05-29 04:30:00|32276|32256|32271.5|32251.5|32276|32256|32271.5|32251.5|9
1716957300000|2024-05-29 04:35:00|32272.5|32252.5|32271.5|32251.5|32272.5|32252.5|32270|32250|8
1716957600000|2024-05-29 04:40:00|32271|32251|32271.5|32251.5|32272|32252|32271|32251|28
1716957900000|2024-05-29 04:45:00|32274|32254|32274|32254|32274.5|32254.5|32274|32254|5
1716958500000|2024-05-29 04:55:00|32274.5|32254.5|32274.5|32254.5|32274.5|32254.5|32274|32254|7
1716958800000|2024-05-29 05:00:00|32275|32255|32272.5|32252.5|32275|32255|32272|32252|10
1716959100000|2024-05-29 05:05:00|32273|32253|32272.5|32252.5|32274|32254|32272|32252|8
1716959700000|2024-05-29 05:15:00|32274|32254|32274|32254|32275.5|32255.5|32274|32254|5
1716960000000|2024-05-29 05:20:00|32274.5|32254.5|32274|32254|32274.5|32254.5|32274|32254|2
1716960300000|2024-05-29 05:25:00|32273.5|32253.5|32277.5|32257.5|32281|32261|32272.5|32252.5|17
1716960600000|2024-05-29 05:30:00|32276|32256|32276|32256|32278.5|32258.5|32275|32255|15
1716960900000|2024-05-29 05:35:00|32275.5|32255.5|32278|32258|32278.5|32258.5|32275.5|32255.5|6
1716961200000|2024-05-29 05:40:00|32278.5|32258.5|32281.5|32261.5|32282|32262|32278.5|32258.5|4
1716961500000|2024-05-29 05:45:00|32280.5|32260.5|32277|32257|32281.5|32261.5|32276.5|32256.5|5
1716961800000|2024-05-29 05:50:00|32276.5|32256.5|32287.5|32267.5|32295|32268|32276.5|32256.5|22
1716962100000|2024-05-29 05:55:00|32283|32263|32288|32268|32299|32271.5|32283|32263|20
1716962400000|2024-05-29 06:00:00|32289.5|32269.5|32306|32271|32306.5|32273|32287.5|32267.5|25
1716962700000|2024-05-29 06:05:00|32306.5|32271.5|32286.5|32266.5|32327|32285|32283.5|32255.5|56
1716963000000|2024-05-29 06:10:00|32286|32266|32284.5|32264.5|32307.5|32276|32277.5|32247|40
1716963300000|2024-05-29 06:15:00|32285|32265|32284.5|32264.5|32286|32266|32284|32264|7
1716963600000|2024-05-29 06:20:00|32284|32264|32284.5|32264.5|32284.5|32264.5|32284|32264|2
1716963900000|2024-05-29 06:25:00|32285|32265|32275|32255|32287.5|32267.5|32275|32242.5|18
1716964200000|2024-05-29 06:30:00|32283.5|32263.5|32278.5|32258.5|32283.5|32263.5|32273|32253|26
1716964500000|2024-05-29 06:35:00|32278|32258|32281.5|32261.5|32284.5|32264.5|32278|32258|29
1716964800000|2024-05-29 06:40:00|32282|32262|32287.5|32267.5|32287.5|32267.5|32281.5|32261.5|34
1716965100000|2024-05-29 06:45:00|32289|32254|32276.5|32256.5|32289|32261.5|32276.5|32254|12
1716965400000|2024-05-29 06:50:00|32278.5|32258.5|32276.5|32256.5|32280.5|32260.5|32276.5|32256.5|20
1716965700000|2024-05-29 06:55:00|32277.5|32257.5|32277|32257|32277.5|32257.5|32275|32255|29
1716966000000|2024-05-29 07:00:00|32276|32256|32284|32264|32284|32264|32276|32256|21
1716966300000|2024-05-29 07:05:00|32285|32265|32284.5|32264.5|32294.5|32266|32284|32255.5|30
1716966600000|2024-05-29 07:10:00|32284|32264|32284|32264|32284.5|32264.5|32283.5|32263.5|16
1716966900000|2024-05-29 07:15:00|32284.5|32264.5|32284.5|32264.5|32284.5|32264.5|32283|32263|12
1716967200000|2024-05-29 07:20:00|32284|32264|32287.5|32252.5|32288.5|32264.5|32273.5|32246.5|41
1716967500000|2024-05-29 07:25:00|32288.5|32253.5|32289|32254|32290|32255|32287|32252|26
1716967800000|2024-05-29 07:30:00|32289.5|32254.5|32297.5|32277.5|32300|32280|32283|32254|70
1716968100000|2024-05-29 07:35:00|32298|32278|32300|32280|32305|32285|32297.5|32277.5|30
1716968400000|2024-05-29 07:40:00|32301|32281|32301.5|32281.5|32301.5|32281.5|32300.5|32280.5|4
1716968700000|2024-05-29 07:45:00|32301|32281|32299.5|32279.5|32301|32281|32289|32259|22
1716969000000|2024-05-29 07:50:00|32299|32279|32301|32281|32301|32281|32299|32279|13
1716969300000|2024-05-29 07:55:00|32300.5|32280.5|32310|32275|32310|32283.5|32300.5|32275|26
1716969600000|2024-05-29 08:00:00|32310.5|32275.5|32323.5|32303.5|32340|32310.5|32310.5|32275.5|56
1716969900000|2024-05-29 08:05:00|32323|32303|32338.5|32318.5|32340|32318.5|32321|32301|55
1716970200000|2024-05-29 08:10:00|32340|32320|32347.5|32327.5|32356|32331|32339.5|32319.5|33
1716970500000|2024-05-29 08:15:00|32347|32327|32347|32327|32348|32328|32344|32324|33
1716970800000|2024-05-29 08:20:00|32346.5|32326.5|32345.5|32310.5|32352.5|32327|32342.5|32307.5|26
1716971100000|2024-05-29 08:25:00|32346|32311|32344.5|32309.5|32346|32311|32344|32309|35
1716971400000|2024-05-29 08:30:00|32344|32309|32344.5|32309.5|32344.5|32309.5|32344|32309|12
1716971700000|2024-05-29 08:35:00|32344|32309|32344|32309|32344.5|32309.5|32344|32309|5
1716972000000|2024-05-29 08:40:00|32344.5|32309.5|32343.5|32308.5|32345.5|32310.5|32341.5|32306.5|38
1716972300000|2024-05-29 08:45:00|32343|32308|32343.5|32308.5|32345.5|32310.5|32343|32308|21
1716972600000|2024-05-29 08:50:00|32344|32309|32341.5|32306.5|32344.5|32309.5|32341.5|32306.5|40
1716972900000|2024-05-29 08:55:00|32342|32307|32336|32301|32342|32308.5|32328|32300.5|28
1716973200000|2024-05-29 09:00:00|32335.5|32300.5|32325.5|32305.5|32337|32309.5|32325.5|32299.5|29
1716973500000|2024-05-29 09:05:00|32326|32306|32322.5|32302.5|32326|32306|32322|32302|8
1716973800000|2024-05-29 09:10:00|32323|32303|32322.5|32302.5|32323|32303|32322|32302|6
1716974100000|2024-05-29 09:15:00|32322|32302|32332.5|32297.5|32335|32303|32322|32297.5|12
1716974400000|2024-05-29 09:20:00|32329.5|32294.5|32318.5|32283.5|32331|32297.5|32313|32283|25
1716974700000|2024-05-29 09:25:00|32324.5|32289.5|32313.5|32293.5|32325.5|32295|32313|32286.5|18
1716975000000|2024-05-29 09:30:00|32313|32293|32310.5|32290.5|32325.5|32295|32310|32286.5|24
1716975300000|2024-05-29 09:35:00|32311|32291|32325|32290|32325.5|32291|32309.5|32285.5|20
1716975600000|2024-05-29 09:40:00|32324.5|32289.5|32325|32290|32325|32290|32324.5|32289.5|2
1716975900000|2024-05-29 09:45:00|32328.5|32293.5|32316|32296|32328.5|32296|32315.5|32293.5|3
1716976200000|2024-05-29 09:50:00|32315.5|32295.5|32321|32301|32322.5|32302.5|32315.5|32295.5|16
1716976500000|2024-05-29 09:55:00|32320.5|32300.5|32321|32301|32323.5|32303.5|32318.5|32298.5|14
1716976800000|2024-05-29 10:00:00|32344|32309|32326|32306|32344|32309|32326|32300.5|3
1716977100000|2024-05-29 10:05:00|32325.5|32305.5|32326|32306|32326|32306|32325.5|32305.5|2
1716977400000|2024-05-29 10:10:00|32320.5|32300.5|32326|32306|32326|32306|32320.5|32300.5|6
1716978300000|2024-05-29 10:25:00|32325.5|32305.5|32331|32311|32341|32311|32325.5|32305.5|5
1716978600000|2024-05-29 10:30:00|32331.5|32311.5|32343|32308|32343.5|32315|32330.5|32305|15
1716978900000|2024-05-29 10:35:00|32343.5|32308.5|32344.5|32309.5|32344.5|32309.5|32343|32308|15
1716979200000|2024-05-29 10:40:00|32344|32309|32344|32309|32344.5|32309.5|32344|32309|13
1716979500000|2024-05-29 10:45:00|32344.5|32309.5|32336|32316|32344.5|32317|32335.5|32308|46
1716979800000|2024-05-29 10:50:00|32335|32315|32343.5|32308.5|32344.5|32316|32334.5|32308|30
1716980100000|2024-05-29 10:55:00|32343|32308|32334.5|32314.5|32344|32316|32334.5|32308|34
1716980400000|2024-05-29 11:00:00|32334|32314|32343.5|32308.5|32343.5|32314|32333.5|32305.5|13
1716980700000|2024-05-29 11:05:00|32343|32308|32343.5|32308.5|32343.5|32316|32335.5|32307|17
1716981000000|2024-05-29 11:10:00|32343|32308|32344|32309|32344|32309|32342.5|32307.5|6
1716981300000|2024-05-29 11:15:00|32338|32318|32345|32325|32349.5|32325.5|32338|32310|32
1716981600000|2024-05-29 11:20:00|32344.5|32324.5|32346|32326|32346|32326|32344|32324|19
1716981900000|2024-05-29 11:25:00|32345.5|32325.5|32343.5|32323.5|32345.5|32325.5|32343|32323|6
1716982200000|2024-05-29 11:30:00|32345|32310|32346|32311|32346|32311|32345|32310|4
1716982500000|2024-05-29 11:35:00|32345.5|32310.5|32341.5|32306.5|32346|32311|32341.5|32306.5|20
1716982800000|2024-05-29 11:40:00|32337|32317|32334.5|32314.5|32337.5|32317.5|32334|32314|5
1716983100000|2024-05-29 11:45:00|32334|32314|32324.5|32304.5|32339|32314|32324|32304|10
1716983400000|2024-05-29 11:50:00|32324|32304|32322.5|32302.5|32325|32305|32320|32300|14
1716983700000|2024-05-29 11:55:00|32323|32303|32329|32294|32329.5|32303|32321.5|32294|17
1716984000000|2024-05-29 12:00:00|32328.5|32293.5|32329.5|32294.5|32331|32304.5|32321|32293|17
1716984300000|2024-05-29 12:05:00|32329|32294|32320|32300|32329.5|32302|32320|32294|30
1716984600000|2024-05-29 12:10:00|32323.5|32303.5|32321|32301|32332|32304.5|32319|32294|23
1716984900000|2024-05-29 12:15:00|32325|32305|32325|32305|32325.5|32305.5|32324.5|32304.5|15
1716985200000|2024-05-29 12:20:00|32324.5|32304.5|32332|32312|32333.5|32312|32324.5|32297.5|23
1716985500000|2024-05-29 12:25:00|32325.5|32305.5|32333|32313|32345.5|32318.5|32325.5|32305.5|17
1716985800000|2024-05-29 12:30:00|32332.5|32312.5|32340.5|32305.5|32345.5|32312.5|32332.5|32305|12
1716986100000|2024-05-29 12:35:00|32340|32305|32346|32311|32346.5|32311.5|32340|32305|30
1716986400000|2024-05-29 12:40:00|32345.5|32310.5|32346.5|32311.5|32347|32312|32345.5|32310.5|35
1716986700000|2024-05-29 12:45:00|32346|32311|32346.5|32311.5|32346.5|32311.5|32345.5|32310.5|23
1716987000000|2024-05-29 12:50:00|32347|32312|32344|32309|32349.5|32315.5|32332.5|32308.5|55
1716987300000|2024-05-29 12:55:00|32345.5|32310.5|32341|32321|32349|32321|32339.5|32310.5|23
1716987600000|2024-05-29 13:00:00|32340.5|32320.5|32351.5|32316.5|32351.5|32322|32340.5|32316.5|6
1716987900000|2024-05-29 13:05:00|32351|32316|32351|32316|32351|32316|32350.5|32315.5|3
1716988500000|2024-05-29 13:15:00|32350.5|32315.5|32363|32343|32451|32409|32343|32315.5|42
1716988800000|2024-05-29 13:20:00|32362.5|32342.5|32352.5|32332.5|32372.5|32345.5|32351|32325.5|19
1716989100000|2024-05-29 13:25:00|32356|32321|32351.5|32331.5|32356|32332|32348|32321|10
1716989400000|2024-05-29 13:30:00|32350.5|32330.5|32357.5|32322.5|32358|32330.5|32349.5|32322.5|8
1716989700000|2024-05-29 13:35:00|32352.5|32332.5|32453.5|32411.5|32453.5|32411.5|32352.5|32332.5|4
1716990000000|2024-05-29 13:40:00|32372.5|32337.5|32360.5|32340.5|32373.5|32345.5|32360.5|32330.5|22
1716990300000|2024-05-29 13:45:00|32361|32341|32369|32334|32369.5|32341|32360.5|32333.5|14
1716990600000|2024-05-29 13:50:00|32369.5|32334.5|32365|32330|32369.5|32334.5|32364|32329|25
1716990900000|2024-05-29 13:55:00|32364.5|32329.5|32374.5|32339.5|32375|32347.5|32360.5|32325.5|25
1716991200000|2024-05-29 14:00:00|32372.5|32337.5|32365.5|32345.5|32373|32345.5|32365|32337.5|21
1716991500000|2024-05-29 14:05:00|32372.5|32337.5|32365|32345|32377|32345.5|32365|32337.5|15
1716991800000|2024-05-29 14:10:00|32363.5|32343.5|32363.5|32343.5|32379|32344.5|32363|32341.5|8
1716992100000|2024-05-29 14:15:00|32363|32343|32365|32345|32369.5|32345|32361.5|32334|15
1716992400000|2024-05-29 14:20:00|32367.5|32347.5|32372.5|32352.5|32378|32352.5|32367.5|32342.5|17
1716992700000|2024-05-29 14:25:00|32372|32352|32372.5|32352.5|32373|32353|32372|32352|8
1716993000000|2024-05-29 14:30:00|32373.5|32353.5|32370.5|32350.5|32387.5|32362|32370.5|32350.5|43
1716993300000|2024-05-29 14:35:00|32371|32351|32382|32347|32387.5|32356|32368|32346.5|15
1716993600000|2024-05-29 14:40:00|32381.5|32346.5|32375|32355|32382.5|32355.5|32371|32346.5|16
1716993900000|2024-05-29 14:45:00|32375.5|32355.5|32376|32356|32377|32357|32375|32355|9
1716994200000|2024-05-29 14:50:00|32375.5|32355.5|32401|32366|32401|32371|32373|32344|23
1716994500000|2024-05-29 14:55:00|32401.5|32366.5|32385|32365|32401.5|32366.5|32381|32355.5|14
1716994800000|2024-05-29 15:00:00|32383|32363|32383|32363|32383|32363|32380.5|32360.5|16
1716995100000|2024-05-29 15:05:00|32379|32359|32382.5|32362.5|32383|32362.5|32369|32335.5|29
1716995400000|2024-05-29 15:10:00|32415|32374|32390.5|32370.5|32415|32377.5|32387.5|32367.5|27
1716995700000|2024-05-29 15:15:00|32391|32371|32389.5|32369.5|32395.5|32371|32386|32360|23
1716996000000|2024-05-29 15:20:00|32415|32378|32386|32366|32415|32379.5|32386|32356.5|42
1716996300000|2024-05-29 15:25:00|32385.5|32365.5|32382|32347|32393.5|32369.5|32381|32347|28
1716996600000|2024-05-29 15:30:00|32383|32348|32385|32350|32385|32357.5|32374|32346.5|24
1716996900000|2024-05-29 15:35:00|32384.5|32349.5|32388|32368|32388|32368|32384|32349.5|16
1716997200000|2024-05-29 15:40:00|32388.5|32368.5|32387.5|32367.5|32390|32370|32387.5|32367.5|12
1716997500000|2024-05-29 15:45:00|32387|32367|32440|32398|32472|32430|32384|32364|22
1716997800000|2024-05-29 15:50:00|32439.5|32397.5|32394.5|32374.5|32443|32401|32394|32369|28
1716998100000|2024-05-29 15:55:00|32394|32374|32386.5|32366.5|32394.5|32374.5|32385.5|32365.5|17
1716998400000|2024-05-29 16:00:00|32387|32367|32388|32368|32388.5|32368.5|32386.5|32366.5|7
1716998700000|2024-05-29 16:05:00|32390|32370|32392.5|32372.5|32403|32375|32390|32365|15
1716999000000|2024-05-29 16:10:00|32393|32373|32393|32373|32394|32374|32393|32373|17
1716999300000|2024-05-29 16:15:00|32393.5|32373.5|32395|32375|32395|32375|32393|32373|12
1716999600000|2024-05-29 16:20:00|32395.5|32375.5|32386|32366|32398.5|32376.5|32385.5|32363.5|11
1716999900000|2024-05-29 16:25:00|32385.5|32365.5|32385.5|32365.5|32386|32366|32385.5|32365.5|7
1717000200000|2024-05-29 16:30:00|32386|32366|32386|32366|32386|32366|32386|32366|1
1717000500000|2024-05-29 16:35:00|32385|32365|32383.5|32348.5|32385.5|32365.5|32383.5|32348.5|8
1717000800000|2024-05-29 16:40:00|32377.5|32357.5|32392.5|32357.5|32392.5|32357.5|32377.5|32355|3
1717001100000|2024-05-29 16:45:00|32392|32357|32392.5|32357.5|32393|32358|32392|32357|20
1717001400000|2024-05-29 16:50:00|32393.5|32358.5|32393|32358|32393.5|32358.5|32393|32358|4
1717001700000|2024-05-29 16:55:00|32393.5|32358.5|32392.5|32357.5|32393.5|32358.5|32392|32357|6
1717002000000|2024-05-29 17:00:00|32392|32357|32396.5|32361.5|32397.5|32362.5|32392|32357|17
1717002300000|2024-05-29 17:05:00|32397|32362|32395|32360|32398.5|32364|32384|32349|29
1717002600000|2024-05-29 17:10:00|32394.5|32359.5|32407.5|32372.5|32407.5|32372.5|32394.5|32359.5|15
1717002900000|2024-05-29 17:15:00|32408|32373|32406|32371|32408|32373|32405|32370|11
1717003200000|2024-05-29 17:20:00|32405.5|32370.5|32405|32370|32407|32372|32404.5|32369.5|12
1717003500000|2024-05-29 17:25:00|32404.5|32369.5|32405|32370|32405.5|32370.5|32404.5|32369.5|10
1717003800000|2024-05-29 17:30:00|32404.5|32369.5|32405|32370|32405.5|32370.5|32404.5|32369.5|6
1717004400000|2024-05-29 17:40:00|32404.5|32369.5|32392.5|32372.5|32405|32374.5|32392.5|32368.5|10
1717004700000|2024-05-29 17:45:00|32391.5|32371.5|32401.5|32366.5|32402|32373.5|32391.5|32364.5|13
1717005000000|2024-05-29 17:50:00|32402|32367|32387|32352|32402|32368|32383.5|32351.5|26
1717005300000|2024-05-29 17:55:00|32386.5|32351.5|32391|32356|32392|32357|32380|32345|17
1717005600000|2024-05-29 18:00:00|32393|32358|32395|32360|32395.5|32360.5|32393|32358|18
1717005900000|2024-05-29 18:05:00|32395.5|32360.5|32384|32364|32402.5|32372.5|32384|32358|16
1717006200000|2024-05-29 18:10:00|32385.5|32350.5|32384.5|32364.5|32385.5|32364.5|32384|32350.5|3
1717006500000|2024-05-29 18:15:00|32384|32364|32384|32364|32384|32364|32384|32364|1
1717006800000|2024-05-29 18:20:00|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|32384.5|32364.5|1
1717007100000|2024-05-29 18:25:00|32384|32364|32390|32370|32390|32370|32384|32364|3
1717007400000|2024-05-29 18:30:00|32402.5|32367.5|32395.5|32375.5|32403.5|32376|32395.5|32367.5|4
1717007700000|2024-05-29 18:35:00|32396|32376|32397.5|32377.5|32397.5|32377.5|32395.5|32375.5|7
1717008000000|2024-05-29 18:40:00|32404.5|32369.5|32394|32374|32404.5|32376|32394|32369.5|4
1717008300000|2024-05-29 18:45:00|32394.5|32374.5|32396|32376|32397.5|32377.5|32394|32374|5
1717008600000|2024-05-29 18:50:00|32395.5|32375.5|32395|32375|32396|32376|32395|32375|6
1717008900000|2024-05-29 18:55:00|32396.5|32361.5|32385|32365|32399.5|32377.5|32378.5|32352.5|31
1717009200000|2024-05-29 19:00:00|32380.5|32360.5|32385|32365|32392.5|32365|32380.5|32357.5|13
1717009500000|2024-05-29 19:05:00|32387|32367|32385|32365|32387|32367|32385|32365|7
1717009800000|2024-05-29 19:10:00|32386.5|32366.5|32395|32360|32395|32366.5|32384.5|32360|6
1717010100000|2024-05-29 19:15:00|32393.5|32358.5|32393.5|32358.5|32393.5|32358.5|32393|32358|5
1717010400000|2024-05-29 19:20:00|32393|32358|32393|32358|32393|32358|32393|32358|1
1717010700000|2024-05-29 19:25:00|32386|32366|32395|32360|32395|32366|32385.5|32360|6
1717011000000|2024-05-29 19:30:00|32394.5|32359.5|32393|32358|32394.5|32359.5|32393|32358|4
1717011900000|2024-05-29 19:45:00|32402.5|32367.5|32393.5|32373.5|32403|32376|32392.5|32367.5|12
1717012200000|2024-05-29 19:50:00|32410|32375|32404|32369|32410|32375|32404|32369|8
1717012500000|2024-05-29 19:55:00|32408|32373|32410|32375|32410|32375|32408|32373|4
1717030800000|2024-05-30 01:00:00|32400|32358|32401.5|32381.5|32423|32395|32400|32358|16
1717031100000|2024-05-30 01:05:00|32402|32382|32406|32386|32408.5|32388.5|32401.5|32381.5|22
1717031400000|2024-05-30 01:10:00|32405.5|32385.5|32403.5|32383.5|32408.5|32388.5|32403|32383|23
1717031700000|2024-05-30 01:15:00|32398|32378|32399|32379|32412|32382|32394.5|32374.5|35
1717032000000|2024-05-30 01:20:00|32399.5|32379.5|32386.5|32366.5|32407|32379.5|32386.5|32363.5|37
1717032300000|2024-05-30 01:25:00|32387|32367|32382.5|32362.5|32391.5|32367|32372.5|32352.5|15
1717032600000|2024-05-30 01:30:00|32380|32360|32386|32366|32387|32367|32378|32358|30
1717032900000|2024-05-30 01:35:00|32388|32368|32387.5|32367.5|32397|32377|32382.5|32357.5|39
1717033200000|2024-05-30 01:40:00|32388.5|32368.5|32392.5|32372.5|32397|32377|32387.5|32367.5|37
1717033500000|2024-05-30 01:45:00|32396|32376|32404.5|32384.5|32405.5|32385.5|32395.5|32375.5|25
1717033800000|2024-05-30 01:50:00|32405|32385|32404.5|32384.5|32405|32385|32396.5|32376.5|16
1717034100000|2024-05-30 01:55:00|32404|32384|32404|32384|32404.5|32384.5|32403|32383|24
1717034400000|2024-05-30 02:00:00|32404.5|32384.5|32395.5|32375.5|32404.5|32384.5|32395.5|32375.5|21
1717034700000|2024-05-30 02:05:00|32396|32376|32382.5|32362.5|32397.5|32377.5|32382.5|32362.5|13
1717035000000|2024-05-30 02:10:00|32377.5|32357.5|32372.5|32352.5|32381|32361|32372.5|32352.5|14
1717035300000|2024-05-30 02:15:00|32371|32351|32387.5|32367.5|32389|32368.5|32371|32351|24
1717035600000|2024-05-30 02:20:00|32389|32369|32392|32372|32394.5|32374.5|32387.5|32367.5|30
1717035900000|2024-05-30 02:25:00|32393|32373|32409|32389|32416|32389|32393|32373|44
1717036200000|2024-05-30 02:30:00|32408.5|32388.5|32404.5|32384.5|32415.5|32388.5|32404|32380|18
1717036500000|2024-05-30 02:35:00|32404|32384|32406|32386|32406|32386|32400.5|32380.5|32
1717036800000|2024-05-30 02:40:00|32420|32385|32414|32394|32420|32396|32408|32385|34
1717037100000|2024-05-30 02:45:00|32414.5|32394.5|32431|32411|32437.5|32411.5|32414|32394|40
1717037400000|2024-05-30 02:50:00|32430.5|32410.5|32429|32409|32437.5|32417.5|32428.5|32408.5|32
1717037700000|2024-05-30 02:55:00|32430|32410|32430|32395|32432.5|32411|32417.5|32394.5|34
1717038000000|2024-05-30 03:00:00|32429.5|32394.5|32416.5|32396.5|32429.5|32399|32412.5|32390|28
1717038300000|2024-05-30 03:05:00|32417|32397|32435.5|32400.5|32436|32406|32416|32396|13
1717038600000|2024-05-30 03:10:00|32436|32401|32420|32400|32436|32406|32419.5|32399.5|15
1717038900000|2024-05-30 03:15:00|32419.5|32399.5|32419|32399|32421|32401|32418|32398|22
1717039200000|2024-05-30 03:20:00|32417.5|32397.5|32442.5|32422.5|32442.5|32422.5|32415|32395|32
1717039500000|2024-05-30 03:25:00|32445|32425|32444.5|32424.5|32455.5|32429.5|32444.5|32418|49
1717039800000|2024-05-30 03:30:00|32444|32424|32442.5|32422.5|32452.5|32425|32438|32408|48
1717040100000|2024-05-30 03:35:00|32445|32425|32446.5|32426.5|32447.5|32427.5|32443.5|32423.5|25
1717040400000|2024-05-30 03:40:00|32446|32426|32445|32425|32447.5|32427.5|32445|32425|19
1717040700000|2024-05-30 03:45:00|32446.5|32426.5|32446.5|32426.5|32447.5|32427.5|32446|32426|28
1717041000000|2024-05-30 03:50:00|32446|32426|32445|32425|32448|32428|32445|32425|24
1717041300000|2024-05-30 03:55:00|32443|32423|32437|32417|32446.5|32426.5|32435.5|32415.5|34
1717041600000|2024-05-30 04:00:00|32436.5|32416.5|32440|32420|32441|32421|32434|32414|26
1717041900000|2024-05-30 04:05:00|32439.5|32419.5|32442.5|32422.5|32444|32424|32439.5|32419.5|14
1717042200000|2024-05-30 04:10:00|32444|32424|32448.5|32428.5|32449.5|32429.5|32444|32424|17
1717042500000|2024-05-30 04:15:00|32448|32428|32447.5|32427.5|32448|32428|32444|32424|9
1717042800000|2024-05-30 04:20:00|32449|32429|32451.5|32431.5|32452|32432|32449|32429|9
1717043100000|2024-05-30 04:25:00|32452|32432|32452|32432|32452|32432|32451|32431|14
1717043400000|2024-05-30 04:30:00|32451.5|32431.5|32449|32429|32451.5|32431.5|32448.5|32428.5|21
1717043700000|2024-05-30 04:35:00|32449.5|32429.5|32448.5|32428.5|32449.5|32429.5|32448.5|32428.5|11
1717044000000|2024-05-30 04:40:00|32448|32428|32449|32429|32449.5|32429.5|32448|32428|18
1717044300000|2024-05-30 04:45:00|32448|32428|32450|32430|32450|32430|32448|32428|21
1717044600000|2024-05-30 04:50:00|32449.5|32429.5|32448.5|32428.5|32450.5|32430.5|32447.5|32427.5|18
1717044900000|2024-05-30 04:55:00|32448|32428|32450|32430|32450|32430|32446.5|32426.5|18
1717045200000|2024-05-30 05:00:00|32452|32432|32452.5|32432.5|32454.5|32434.5|32450.5|32430.5|10
1717045500000|2024-05-30 05:05:00|32453|32433|32455|32435|32455.5|32435.5|32453|32433|6
1717046100000|2024-05-30 05:15:00|32454|32434|32455|32435|32455|32435|32454|32434|5
1717046400000|2024-05-30 05:20:00|32454.5|32434.5|32455|32435|32455|32435|32454.5|32434.5|2
1717046700000|2024-05-30 05:25:00|32452.5|32432.5|32452.5|32432.5|32453|32433|32452|32432|5
1717047000000|2024-05-30 05:30:00|32455|32435|32460|32440|32473|32443|32454.5|32434.5|11
1717047300000|2024-05-30 05:35:00|32467.5|32447.5|32471.5|32451.5|32471.5|32451.5|32467.5|32447.5|10
1717047600000|2024-05-30 05:40:00|32472|32452|32467.5|32447.5|32479.5|32452|32465|32443|12
1717047900000|2024-05-30 05:45:00|32465|32445|32462.5|32442.5|32476.5|32447.5|32462.5|32441.5|22
1717048200000|2024-05-30 05:50:00|32463|32443|32455.5|32435.5|32465.5|32445.5|32454|32434|17
1717048500000|2024-05-30 05:55:00|32456|32436|32450.5|32430.5|32456|32436|32450.5|32430.5|26
1717048800000|2024-05-30 06:00:00|32450|32430|32445|32425|32453|32433|32445|32425|28
1717049100000|2024-05-30 06:05:00|32457.5|32422.5|32450.5|32430.5|32464|32431.5|32444.5|32422.5|45
1717049400000|2024-05-30 06:10:00|32452.5|32432.5|32463.5|32443.5|32480.5|32447.5|32452.5|32431.5|33
1717049700000|2024-05-30 06:15:00|32463|32443|32469.5|32449.5|32472|32452|32463|32443|21
1717050000000|2024-05-30 06:20:00|32469|32449|32479.5|32459.5|32479.5|32459.5|32465|32445|31
1717050300000|2024-05-30 06:25:00|32479|32459|32500|32465|32501|32476.5|32478.5|32458.5|31
1717050600000|2024-05-30 06:30:00|32499|32464|32508.5|32473.5|32510|32475|32499|32464|60
1717050900000|2024-05-30 06:35:00|32510|32475|32524.5|32489.5|32535.5|32500.5|32510|32475|118
1717051200000|2024-05-30 06:40:00|32524|32489|32497.5|32477.5|32524|32489|32497.5|32473.5|54
1717051500000|2024-05-30 06:45:00|32496|32476|32489.5|32469.5|32496|32476|32481.5|32461.5|28
1717051800000|2024-05-30 06:50:00|32489|32469|32483.5|32463.5|32493.5|32473.5|32483|32463|44
1717052100000|2024-05-30 06:55:00|32483|32463|32485|32465|32485|32465|32482|32462|11
1717052400000|2024-05-30 07:00:00|32486|32466|32492.5|32472.5|32493|32473|32485.5|32465.5|32
1717052700000|2024-05-30 07:05:00|32493|32473|32491|32471|32502|32482|32490.5|32462|47
1717053000000|2024-05-30 07:10:00|32490.5|32470.5|32469|32449|32496|32470.5|32462.5|32430|95
1717053300000|2024-05-30 07:15:00|32469.5|32449.5|32480|32460|32483.5|32463.5|32469|32449|23
1717053600000|2024-05-30 07:20:00|32479.5|32459.5|32489|32469|32489.5|32469.5|32476.5|32456.5|38
1717053900000|2024-05-30 07:25:00|32491.5|32471.5|32495.5|32475.5|32500.5|32480.5|32484|32464|38
1717054200000|2024-05-30 07:30:00|32496|32476|32495|32475|32497|32477|32494|32474|16
1717054500000|2024-05-30 07:35:00|32496|32461|32478.5|32458.5|32496|32469.5|32478|32458|40
1717054800000|2024-05-30 07:40:00|32478|32458|32477.5|32457.5|32485|32465|32477.5|32457.5|27
1717055100000|2024-05-30 07:45:00|32477|32457|32472|32452|32477.5|32457.5|32467.5|32447.5|43
1717055400000|2024-05-30 07:50:00|32471.5|32451.5|32472|32437|32476|32453|32467.5|32437|43
1717055700000|2024-05-30 07:55:00|32469.5|32434.5|32442|32422|32469.5|32434.5|32440|32419|77
1717056000000|2024-05-30 08:00:00|32468|32427|32434|32414|32468.5|32430|32434|32406|61
1717056300000|2024-05-30 08:05:00|32434.5|32414.5|32451|32431|32459.5|32431|32434|32412.5|69
1717056600000|2024-05-30 08:10:00|32451.5|32431.5|32482.5|32447.5|32482.5|32447.5|32445.5|32420|30
1717056900000|2024-05-30 08:15:00|32483|32448|32450.5|32430.5|32483|32449|32450.5|32425|30
1717057200000|2024-05-30 08:20:00|32451|32431|32448|32413|32458.5|32432.5|32439.5|32412|50
1717057500000|2024-05-30 08:25:00|32448.5|32413.5|32436|32416|32449|32420|32435.5|32409|29
1717057800000|2024-05-30 08:30:00|32435.5|32415.5|32435.5|32415.5|32436|32416|32435|32415|7
1717058100000|2024-05-30 08:35:00|32435|32415|32425.5|32390.5|32437.5|32416|32420.5|32390.5|44
1717058400000|2024-05-30 08:40:00|32421.5|32386.5|32419|32383|32423|32388|32414.5|32379|61
1717058700000|2024-05-30 08:45:00|32418|32382|32412.5|32377.5|32418|32382|32407.5|32372.5|55
1717059000000|2024-05-30 08:50:00|32411|32376|32417|32382|32417|32382|32406.5|32371.5|38
1717059300000|2024-05-30 08:55:00|32416.5|32381.5|32405.5|32370.5|32417|32382|32405.5|32370.5|61
1717059600000|2024-05-30 09:00:00|32405|32370|32401|32366|32407|32372|32401|32366|45
1717059900000|2024-05-30 09:05:00|32400.5|32365.5|32400|32380|32409.5|32380|32391.5|32364.5|36
1717060200000|2024-05-30 09:10:00|32406|32386|32406.5|32386.5|32407|32387|32405.5|32385.5|26
1717060500000|2024-05-30 09:15:00|32407|32387|32407.5|32387.5|32407.5|32387.5|32406.5|32386.5|11
1717060800000|2024-05-30 09:20:00|32414.5|32379.5|32408.5|32388.5|32445.5|32404.5|32408|32379.5|35
1717061100000|2024-05-30 09:25:00|32409|32389|32416.5|32396.5|32417|32397|32409|32389|29
1717061400000|2024-05-30 09:30:00|32417|32397|32425.5|32405.5|32425.5|32405.5|32412|32392|37
1717061700000|2024-05-30 09:35:00|32426|32406|32434.5|32414.5|32436.5|32416.5|32425.5|32405.5|38
1717062000000|2024-05-30 09:40:00|32434|32414|32426|32406|32434.5|32414.5|32425.5|32405.5|16
1717062300000|2024-05-30 09:45:00|32425.5|32405.5|32425|32405|32436.5|32406|32425|32401.5|10
1717062600000|2024-05-30 09:50:00|32424.5|32404.5|32425|32405|32425|32405|32424.5|32404.5|2
1717063200000|2024-05-30 10:00:00|32424.5|32404.5|32426.5|32406.5|32427|32407|32423|32403|21
1717063500000|2024-05-30 10:05:00|32427|32407|32426.5|32406.5|32427|32407|32426|32406|25
1717063800000|2024-05-30 10:10:00|32428.5|32408.5|32427.5|32407.5|32431|32411|32427|32407|47
1717064100000|2024-05-30 10:15:00|32428|32408|32424.5|32404.5|32430|32408|32423.5|32391.5|30
1717064400000|2024-05-30 10:20:00|32424|32404|32423.5|32403.5|32425|32405|32420.5|32400.5|25
1717064700000|2024-05-30 10:25:00|32423|32403|32408.5|32388.5|32423|32403|32408|32379|35
1717065000000|2024-05-30 10:30:00|32408|32388|32413.5|32378.5|32414.5|32388|32406|32378.5|11
1717065300000|2024-05-30 10:35:00|32415|32380|32408.5|32373.5|32415|32380|32404|32369|33
1717065600000|2024-05-30 10:40:00|32408|32373|32387.5|32367.5|32408.5|32373.5|32387.5|32362.5|19
1717066200000|2024-05-30 10:50:00|32387|32367|32395|32360|32395|32367.5|32387|32359.5|8
1717066500000|2024-05-30 10:55:00|32396|32361|32384|32364|32397.5|32364|32383|32355.5|5
1717066800000|2024-05-30 11:00:00|32383.5|32363.5|32392.5|32372.5|32399|32372.5|32382|32362|20
1717067100000|2024-05-30 11:05:00|32392|32372|32399|32364|32399|32372.5|32392|32364|5
1717067400000|2024-05-30 11:10:00|32399.5|32364.5|32388.5|32368.5|32399.5|32368.5|32387.5|32358.5|23
1717067700000|2024-05-30 11:15:00|32388|32368|32395.5|32360.5|32395.5|32368.5|32388|32360.5|7
1717068000000|2024-05-30 11:20:00|32396|32361|32388|32368|32396|32368.5|32388|32360.5|10
1717068300000|2024-05-30 11:25:00|32388.5|32368.5|32386.5|32366.5|32388.5|32368.5|32386.5|32366.5|11
1717068600000|2024-05-30 11:30:00|32385|32365|32383.5|32363.5|32385|32365|32382.5|32362.5|3
1717068900000|2024-05-30 11:35:00|32383|32363|32380.5|32360.5|32383.5|32363.5|32380.5|32360.5|8
1717069200000|2024-05-30 11:40:00|32381|32361|32377|32357|32381.5|32361.5|32374|32354|17
1717069500000|2024-05-30 11:45:00|32376.5|32356.5|32377.5|32357.5|32378|32358|32376.5|32356.5|10
1717070100000|2024-05-30 11:55:00|32377|32357|32375.5|32355.5|32377|32357|32375.5|32355.5|5
1717070400000|2024-05-30 12:00:00|32376|32356|32386|32366|32386|32366|32376|32356|16
1717070700000|2024-05-30 12:05:00|32386.5|32366.5|32390|32370|32390.5|32370.5|32386|32366|11
1717071000000|2024-05-30 12:10:00|32390.5|32370.5|32391|32371|32396.5|32373.5|32389.5|32361|12
1717071300000|2024-05-30 12:15:00|32390.5|32370.5|32392|32372|32392|32372|32390.5|32370.5|5
1717071600000|2024-05-30 12:20:00|32391.5|32371.5|32386.5|32366.5|32394.5|32373|32386.5|32359.5|40
1717071900000|2024-05-30 12:25:00|32387|32367|32393|32351|32393|32367|32378|32336|14
1717072200000|2024-05-30 12:30:00|32395|32353|32370|32335|32395|32353|32362.5|32334.5|59
1717072500000|2024-05-30 12:35:00|32370.5|32335.5|32374|32339|32376|32341|32370|32335|16
1717072800000|2024-05-30 12:40:00|32374.5|32339.5|32367.5|32347.5|32375.5|32348|32363|32334.5|28
1717073100000|2024-05-30 12:45:00|32366.5|32346.5|32362|32342|32366.5|32346.5|32361|32341|16
1717073400000|2024-05-30 12:50:00|32361.5|32341.5|32362|32342|32362|32342|32361.5|32341.5|8
1717073700000|2024-05-30 12:55:00|32361.5|32341.5|32363|32343|32363|32343|32360|32340|8
1717074000000|2024-05-30 13:00:00|32363.5|32343.5|32375|32355|32377|32357|32363.5|32343.5|52
1717074300000|2024-05-30 13:05:00|32371|32351|32367.5|32347.5|32371|32351|32362.5|32342.5|12
1717074900000|2024-05-30 13:15:00|32369|32349|32377.5|32357.5|32378|32358|32369|32349|9
1717075200000|2024-05-30 13:20:00|32382.5|32347.5|32382.5|32347.5|32383|32348|32382|32347|5
1717075500000|2024-05-30 13:25:00|32375|32355|32370.5|32350.5|32375|32355|32370.5|32350.5|10
1717075800000|2024-05-30 13:30:00|32372.5|32352.5|32370|32350|32373.5|32353.5|32370|32350|13
1717076100000|2024-05-30 13:35:00|32371|32351|32372.5|32352.5|32373|32353|32370|32350|9
1717076400000|2024-05-30 13:40:00|32373|32353|32372.5|32352.5|32373|32353|32370.5|32350.5|11
1717076700000|2024-05-30 13:45:00|32371|32351|32382|32347|32382.5|32354.5|32368.5|32341.5|38
1717077000000|2024-05-30 13:50:00|32381.5|32346.5|32373|32353|32383.5|32355|32372.5|32345|14
1717077300000|2024-05-30 13:55:00|32373.5|32353.5|32379.5|32337.5|32379.5|32353.5|32365|32323|15
1717077600000|2024-05-30 14:00:00|32378.5|32336.5|32374|32339|32379|32340.5|32374|32336.5|11
1717077900000|2024-05-30 14:05:00|32374.5|32339.5|32364|32344|32374.5|32349|32361|32330|37
1717078200000|2024-05-30 14:10:00|32364.5|32344.5|32375|32340|32375.5|32347.5|32362.5|32339.5|21
1717078500000|2024-05-30 14:15:00|32375.5|32340.5|32365|32345|32375.5|32348|32365|32340|14
1717078800000|2024-05-30 14:20:00|32375|32355|32367.5|32347.5|32381|32361|32367|32335.5|19
1717079100000|2024-05-30 14:25:00|32368|32348|32368.5|32348.5|32368.5|32348.5|32367|32347|7
1717079400000|2024-05-30 14:30:00|32368|32348|32367|32347|32368.5|32348.5|32365|32345|9
1717079700000|2024-05-30 14:35:00|32366.5|32346.5|32367|32347|32367|32347|32366|32346|10
1717080000000|2024-05-30 14:40:00|32366.5|32346.5|32366.5|32346.5|32367|32347|32366.5|32346.5|3
1717080300000|2024-05-30 14:45:00|32378|32343|32367.5|32347.5|32378.5|32347.5|32367|32339|17
1717080600000|2024-05-30 14:50:00|32367|32347|32362.5|32342.5|32367.5|32347.5|32357.5|32337.5|15
1717080900000|2024-05-30 14:55:00|32363|32343|32360|32340|32367|32347|32360|32340|10
1717081200000|2024-05-30 15:00:00|32360.5|32340.5|32384.5|32349.5|32385.5|32350.5|32360.5|32340.5|14
1717081500000|2024-05-30 15:05:00|32385|32350|32383|32363|32400|32366.5|32377|32349.5|28
1717081800000|2024-05-30 15:10:00|32383.5|32363.5|32376.5|32356.5|32383.5|32363.5|32376|32356|9
1717082100000|2024-05-30 15:15:00|32378|32358|32379.5|32344.5|32383|32358|32378|32344|15
1717082400000|2024-05-30 15:20:00|32379|32344|32367.5|32332.5|32379.5|32352|32367.5|32332.5|10
1717082700000|2024-05-30 15:25:00|32368|32333|32357.5|32337.5|32368|32343.5|32357.5|32330|23
1717083000000|2024-05-30 15:30:00|32360.5|32340.5|32369|32334|32377.5|32347.5|32356.5|32334|34
1717083300000|2024-05-30 15:35:00|32369.5|32334.5|32352.5|32332.5|32369.5|32334.5|32352|32332|10
1717083600000|2024-05-30 15:40:00|32352|32332|32352.5|32332.5|32360|32334.5|32352|32325|7
1717083900000|2024-05-30 15:45:00|32352|32332|32360|32325|32360|32332.5|32352|32324.5|6
1717084200000|2024-05-30 15:50:00|32359.5|32324.5|32360|32340|32360.5|32340.5|32359.5|32324.5|7
1717084500000|2024-05-30 15:55:00|32363.5|32343.5|32371.5|32351.5|32373.5|32353.5|32363|32343|12
1717084800000|2024-05-30 16:00:00|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|32372.5|32352.5|1
1717085100000|2024-05-30 16:05:00|32372|32352|32373.5|32338.5|32373.5|32353|32370|32337.5|7
1717085400000|2024-05-30 16:10:00|32367.5|32347.5|32375|32340|32375.5|32347.5|32367.5|32339.5|11
1717085700000|2024-05-30 16:15:00|32374.5|32339.5|32381|32346|32381.5|32353.5|32369.5|32339.5|33
1717086000000|2024-05-30 16:20:00|32380.5|32345.5|32381|32346|32381.5|32353.5|32373|32345.5|28
1717086300000|2024-05-30 16:25:00|32381.5|32346.5|32373.5|32353.5|32381.5|32353.5|32373|32345.5|23
1717086600000|2024-05-30 16:30:00|32373|32353|32373.5|32353.5|32381|32354|32373|32345.5|19
1717086900000|2024-05-30 16:35:00|32373|32353|32365|32330|32373.5|32353.5|32364|32330|16
1717087200000|2024-05-30 16:40:00|32365.5|32330.5|32365|32330|32365.5|32330.5|32365|32330|6
1717087500000|2024-05-30 16:45:00|32364|32329|32380.5|32345.5|32392|32350|32357|32329|15
1717087800000|2024-05-30 16:50:00|32381|32346|32366|32331|32381|32346|32365.5|32330.5|9
1717088100000|2024-05-30 16:55:00|32358|32338|32372.5|32337.5|32373|32338|32358|32337|22
1717088400000|2024-05-30 17:00:00|32372|32337|32361.5|32341.5|32372|32342|32361|32337|32
1717088700000|2024-05-30 17:05:00|32362|32342|32361.5|32341.5|32362|32342|32361.5|32341.5|10
1717089000000|2024-05-30 17:10:00|32362|32342|32359.5|32339.5|32367|32342|32359|32332|6
1717089300000|2024-05-30 17:15:00|32359|32339|32359.5|32339.5|32359.5|32339.5|32359|32339|20
1717089600000|2024-05-30 17:20:00|32359|32339|32363|32328|32367|32339|32359|32328|4
1717089900000|2024-05-30 17:25:00|32356|32336|32356|32336|32356|32336|32355.5|32335.5|21
1717090200000|2024-05-30 17:30:00|32355.5|32335.5|32356|32336|32356.5|32336.5|32355.5|32335.5|30
1717090800000|2024-05-30 17:40:00|32366.5|32331.5|32359.5|32339.5|32367|32339.5|32359|32331.5|10
1717091100000|2024-05-30 17:45:00|32359|32339|32359.5|32339.5|32367|32339.5|32358.5|32331|43
1717091400000|2024-05-30 17:50:00|32359|32339|32364|32329|32365|32339|32356|32329|16
1717091700000|2024-05-30 17:55:00|32364.5|32329.5|32349|32329|32364.5|32337|32349|32329|9
1717092000000|2024-05-30 18:00:00|32349.5|32329.5|32346.5|32326.5|32357.5|32329.5|32346.5|32321.5|19
1717092300000|2024-05-30 18:05:00|32347|32327|32347|32327|32347|32327|32346.5|32326.5|3
1717092600000|2024-05-30 18:10:00|32347.5|32327.5|32346.5|32326.5|32347.5|32327.5|32346.5|32326.5|3
1717092900000|2024-05-30 18:15:00|32347|32327|32346.5|32326.5|32348.5|32328.5|32346.5|32326.5|8
1717093200000|2024-05-30 18:20:00|32345|32325|32345|32325|32345|32325|32345|32325|1
1717093500000|2024-05-30 18:25:00|32347|32327|32346|32326|32347.5|32327.5|32345.5|32325.5|5
1717093800000|2024-05-30 18:30:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|2
1717094100000|2024-05-30 18:35:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|8
1717094400000|2024-05-30 18:40:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|2
1717094700000|2024-05-30 18:45:00|32345.5|32325.5|32353.5|32318.5|32353.5|32326|32345.5|32318|14
1717095000000|2024-05-30 18:50:00|32353|32318|32353|32318|32353.5|32318.5|32353|32318|3
1717095300000|2024-05-30 18:55:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353|32318|3
1717095600000|2024-05-30 19:00:00|32353|32318|32353|32318|32354|32326|32345.5|32318|14
1717095900000|2024-05-30 19:05:00|32353.5|32318.5|32357|32322|32357|32322|32353|32318|5
1717096500000|2024-05-30 19:15:00|32349|32329|32349|32329|32349.5|32329.5|32349|32329|3
1717096800000|2024-05-30 19:20:00|32349.5|32329.5|32350|32330|32350|32330|32349.5|32329.5|2
1717097100000|2024-05-30 19:25:00|32353.5|32333.5|32360|32340|32368|32340|32353.5|32332.5|4
1717097400000|2024-05-30 19:30:00|32360.5|32340.5|32375.5|32355.5|32386|32358.5|32360.5|32340.5|17
1717097700000|2024-05-30 19:35:00|32382.5|32347.5|32397|32362|32452|32410|32381.5|32346.5|21
1717098000000|2024-05-30 19:40:00|32396.5|32361.5|32407.5|32365.5|32407.5|32365.5|32395|32359|9
1717098300000|2024-05-30 19:45:00|32405|32365|32406.5|32364.5|32407|32365|32405|32364.5|5
1717098600000|2024-05-30 19:50:00|32407|32365|32404|32364|32407|32365|32404|32364|5
1717098900000|2024-05-30 19:55:00|32382.5|32347.5|32382.5|32347.5|32385|32348|32377.5|32342.5|15
1717117200000|2024-05-31 01:00:00|32452.5|32410.5|32406|32386|32452.5|32410.5|32406|32375|25
1717117500000|2024-05-31 01:05:00|32406.5|32386.5|32393.5|32373.5|32407.5|32387.5|32393|32366|23
1717117800000|2024-05-31 01:10:00|32393|32373|32401.5|32381.5|32403|32383|32392.5|32372.5|17
1717118100000|2024-05-31 01:15:00|32400.5|32380.5|32432.5|32412.5|32441|32415|32399|32379|54
1717118400000|2024-05-31 01:20:00|32436|32416|32425|32405|32442|32422|32424|32403.5|41
1717118700000|2024-05-31 01:25:00|32424.5|32404.5|32415|32395|32424.5|32404.5|32403|32377.5|42
1717119000000|2024-05-31 01:30:00|32419|32399|32455|32435|32455.5|32435.5|32419|32399|88
1717119300000|2024-05-31 01:35:00|32447.5|32420|32437.5|32417.5|32453|32433|32434|32407.5|36
1717119600000|2024-05-31 01:40:00|32437|32417|32442.5|32422.5|32444.5|32424.5|32437|32417|31
1717119900000|2024-05-31 01:45:00|32443|32423|32442|32422|32443.5|32423.5|32440|32420|37
1717120200000|2024-05-31 01:50:00|32443.5|32423.5|32452.5|32432.5|32455|32435|32443.5|32423.5|38
1717120500000|2024-05-31 01:55:00|32453.5|32433.5|32458.5|32438.5|32479|32447|32453.5|32433.5|29
1717120800000|2024-05-31 02:00:00|32457.5|32437.5|32460|32440|32463|32443|32455.5|32435.5|27
1717121100000|2024-05-31 02:05:00|32460.5|32440.5|32444.5|32424.5|32460.5|32440.5|32443.5|32423.5|20
1717121400000|2024-05-31 02:10:00|32445.5|32425.5|32457.5|32437.5|32458.5|32438.5|32445.5|32425.5|23
1717121700000|2024-05-31 02:15:00|32456|32436|32456|32436|32457.5|32437.5|32454|32434|6
1717122000000|2024-05-31 02:20:00|32457.5|32437.5|32461|32441|32462|32442|32456.5|32436.5|21
1717122300000|2024-05-31 02:25:00|32460.5|32440.5|32456.5|32436.5|32462.5|32442.5|32456.5|32436.5|27
1717122600000|2024-05-31 02:30:00|32457|32437|32479|32459|32486|32466|32457|32437|25
1717122900000|2024-05-31 02:35:00|32479.5|32459.5|32489|32469|32491|32471|32479.5|32459.5|16
1717123200000|2024-05-31 02:40:00|32489.5|32469.5|32484|32464|32489.5|32469.5|32484|32464|16
1717123500000|2024-05-31 02:45:00|32484.5|32464.5|32495.5|32475.5|32496|32476|32484|32464|18
1717123800000|2024-05-31 02:50:00|32497|32477|32507.5|32487.5|32507.5|32487.5|32495.5|32475.5|22
1717124100000|2024-05-31 02:55:00|32503|32483|32502.5|32482.5|32504.5|32484.5|32496.5|32476.5|35
1717124400000|2024-05-31 03:00:00|32500|32480|32490|32470|32502|32482|32484.5|32464.5|37
1717124700000|2024-05-31 03:05:00|32490.5|32470.5|32487|32467|32493.5|32473.5|32480.5|32460.5|40
1717125000000|2024-05-31 03:10:00|32486.5|32466.5|32490|32470|32490.5|32470.5|32486.5|32466.5|11
1717125300000|2024-05-31 03:15:00|32489.5|32469.5|32492.5|32472.5|32493.5|32473.5|32489.5|32469.5|7
1717125600000|2024-05-31 03:20:00|32490|32470|32481|32461|32490.5|32470.5|32479|32459|21
1717125900000|2024-05-31 03:25:00|32480.5|32460.5|32481|32461|32482|32462|32479|32459|15
1717126200000|2024-05-31 03:30:00|32480.5|32460.5|32477.5|32457.5|32484.5|32464.5|32477.5|32457.5|19
1717126500000|2024-05-31 03:35:00|32478|32458|32474.5|32454.5|32481.5|32461.5|32473|32453|33
1717126800000|2024-05-31 03:40:00|32475|32455|32482.5|32462.5|32491.5|32465.5|32474.5|32452|32
1717127100000|2024-05-31 03:45:00|32483|32463|32481|32461|32483.5|32463.5|32479|32459|24
1717127400000|2024-05-31 03:50:00|32482.5|32462.5|32481|32461|32483|32463|32480|32460|21
1717127700000|2024-05-31 03:55:00|32482.5|32462.5|32480.5|32460.5|32492.5|32463|32478|32457.5|25
1717128000000|2024-05-31 04:00:00|32480|32460|32480|32460|32480.5|32460.5|32479|32459|10
1717128300000|2024-05-31 04:05:00|32480.5|32460.5|32483.5|32463.5|32487.5|32467.5|32480.5|32460.5|7
1717128600000|2024-05-31 04:10:00|32487.5|32467.5|32491|32471|32499.5|32471.5|32483.5|32463.5|11
1717128900000|2024-05-31 04:15:00|32494|32474|32491|32471|32496.5|32476.5|32490.5|32470.5|11
1717129200000|2024-05-31 04:20:00|32490.5|32470.5|32492|32472|32493|32473|32490.5|32470.5|8
1717129500000|2024-05-31 04:25:00|32491.5|32471.5|32492|32472|32494.5|32474.5|32491.5|32471.5|32
1717129800000|2024-05-31 04:30:00|32491.5|32471.5|32491.5|32471.5|32492|32472|32491.5|32471.5|5
1717130100000|2024-05-31 04:35:00|32492.5|32472.5|32495|32475|32495|32475|32492|32472|9
1717130400000|2024-05-31 04:40:00|32495.5|32475.5|32497.5|32477.5|32498|32478|32494.5|32474.5|25
1717130700000|2024-05-31 04:45:00|32497|32477|32497.5|32477.5|32498|32478|32495|32475|11
1717131000000|2024-05-31 04:50:00|32496.5|32476.5|32500.5|32465.5|32501|32476.5|32493|32465.5|14
1717131300000|2024-05-31 04:55:00|32501|32466|32501|32466|32501|32466|32500.5|32465.5|3
1717131600000|2024-05-31 05:00:00|32500.5|32465.5|32490|32470|32501.5|32472.5|32490|32465|27
1717131900000|2024-05-31 05:05:00|32490.5|32470.5|32495.5|32475.5|32496|32476|32490|32470|22
1717132200000|2024-05-31 05:10:00|32496|32476|32525.5|32490.5|32543|32516.5|32495.5|32475.5|42
1717132500000|2024-05-31 05:15:00|32526|32491|32523.5|32488.5|32526|32491|32520|32485|18
1717132800000|2024-05-31 05:20:00|32523|32488|32528.5|32508.5|32528.5|32508.5|32511|32479|31
1717133100000|2024-05-31 05:25:00|32531|32511|32533|32513|32541|32521|32529|32509|32
1717133400000|2024-05-31 05:30:00|32534|32514|32534|32514|32542.5|32522.5|32532.5|32512.5|23
1717133700000|2024-05-31 05:35:00|32536.5|32516.5|32537|32517|32537.5|32517.5|32529.5|32498.5|22
1717134000000|2024-05-31 05:40:00|32537.5|32517.5|32553.5|32518.5|32554|32522|32533|32513|16
1717134300000|2024-05-31 05:45:00|32554|32519|32539.5|32504.5|32554|32519|32534|32504.5|21
1717134600000|2024-05-31 05:50:00|32539|32504|32537.5|32502.5|32544.5|32509.5|32537.5|32502.5|28
1717134900000|2024-05-31 05:55:00|32538.5|32503.5|32527.5|32507.5|32538.5|32508.5|32527.5|32499.5|24
1717135200000|2024-05-31 06:00:00|32528|32508|32536|32516|32536|32516|32525.5|32505.5|26
1717135500000|2024-05-31 06:05:00|32535.5|32515.5|32535.5|32515.5|32537|32517|32530.5|32510.5|19
1717135800000|2024-05-31 06:10:00|32536.5|32516.5|32564|32544|32581.5|32547.5|32536.5|32516.5|49
1717136100000|2024-05-31 06:15:00|32565|32545|32559|32539|32565.5|32545.5|32556|32536|33
1717136400000|2024-05-31 06:20:00|32559.5|32539.5|32560.5|32540.5|32567.5|32545|32557.5|32532.5|60
1717136700000|2024-05-31 06:25:00|32560|32540|32552|32517|32560|32540|32541.5|32506.5|48
1717137000000|2024-05-31 06:30:00|32553.5|32518.5|32536.5|32516.5|32553.5|32529|32535.5|32515.5|45
1717137300000|2024-05-31 06:35:00|32537|32517|32545|32525|32550|32530|32536|32516|37
1717137600000|2024-05-31 06:40:00|32546.5|32526.5|32529.5|32509.5|32550.5|32530.5|32527.5|32502|49
1717137900000|2024-05-31 06:45:00|32529|32509|32496.5|32476.5|32529|32509|32494.5|32474.5|65
1717138200000|2024-05-31 06:50:00|32497|32477|32493|32473|32500|32480|32492.5|32472.5|22
1717138500000|2024-05-31 06:55:00|32493.5|32473.5|32491.5|32471.5|32499|32479|32486|32466|55
1717138800000|2024-05-31 07:00:00|32492.5|32472.5|32491.5|32471.5|32496.5|32476.5|32489|32469|32
1717139100000|2024-05-31 07:05:00|32492|32472|32502.5|32482.5|32504.5|32484.5|32492|32472|47
1717139400000|2024-05-31 07:10:00|32500|32480|32505|32485|32505.5|32485.5|32496.5|32476.5|49
1717139700000|2024-05-31 07:15:00|32507|32487|32500|32480|32511.5|32491.5|32499|32479|23
1717140000000|2024-05-31 07:20:00|32500.5|32480.5|32505|32485|32507|32487|32498.5|32478.5|32
1717140300000|2024-05-31 07:25:00|32504.5|32484.5|32503|32483|32505|32485|32503|32483|31
1717140600000|2024-05-31 07:30:00|32503.5|32483.5|32502.5|32482.5|32505.5|32485.5|32501.5|32481.5|25
1717140900000|2024-05-31 07:35:00|32502|32482|32502.5|32482.5|32502.5|32482.5|32498.5|32478.5|14
1717141200000|2024-05-31 07:40:00|32502|32482|32502.5|32482.5|32502.5|32482.5|32502|32482|2
1717141500000|2024-05-31 07:45:00|32503.5|32483.5|32505|32485|32505.5|32485.5|32503.5|32483.5|9
1717141800000|2024-05-31 07:50:00|32506|32486|32506|32486|32507|32487|32505.5|32485.5|12
1717142100000|2024-05-31 07:55:00|32505.5|32485.5|32495|32475|32507.5|32487.5|32495|32475|71
1717142400000|2024-05-31 08:00:00|32495.5|32475.5|32500|32480|32500.5|32480.5|32495.5|32475.5|33
1717142700000|2024-05-31 08:05:00|32500.5|32480.5|32489.5|32469.5|32500.5|32480.5|32488|32468|42
1717143000000|2024-05-31 08:10:00|32490.5|32470.5|32492|32472|32501.5|32474.5|32489|32466.5|24
1717143300000|2024-05-31 08:15:00|32491.5|32471.5|32490|32470|32501.5|32474.5|32489.5|32466.5|33
1717143600000|2024-05-31 08:20:00|32490.5|32470.5|32502.5|32482.5|32511|32482.5|32490|32470|16
1717143900000|2024-05-31 08:25:00|32501.5|32481.5|32506|32486|32506|32486|32494|32474|27
1717144200000|2024-05-31 08:30:00|32506.5|32486.5|32500.5|32480.5|32511.5|32491.5|32499|32479|20
1717144500000|2024-05-31 08:35:00|32501|32481|32499.5|32479.5|32501|32481|32499|32479|9
1717144800000|2024-05-31 08:40:00|32499|32479|32496.5|32476.5|32501|32481|32496|32476|22
1717145100000|2024-05-31 08:45:00|32497|32477|32489|32469|32497|32477|32489|32469|20
1717145400000|2024-05-31 08:50:00|32487.5|32467.5|32495|32475|32495|32475|32487.5|32467.5|46
1717145700000|2024-05-31 08:55:00|32495.5|32475.5|32496|32476|32497.5|32477.5|32495.5|32475.5|19
1717146000000|2024-05-31 09:00:00|32494|32474|32496.5|32476.5|32497|32477|32494|32474|19
1717146300000|2024-05-31 09:05:00|32497|32477|32498.5|32478.5|32498.5|32478.5|32496.5|32476.5|8
1717146600000|2024-05-31 09:10:00|32500|32480|32507.5|32487.5|32507.5|32487.5|32499.5|32479.5|22
1717146900000|2024-05-31 09:15:00|32505.5|32485.5|32505|32485|32505.5|32485.5|32504.5|32484.5|4
1717147200000|2024-05-31 09:20:00|32505.5|32485.5|32505|32485|32505.5|32485.5|32504.5|32484.5|4
1717147500000|2024-05-31 09:25:00|32505.5|32485.5|32505|32485|32505.5|32485.5|32504.5|32484.5|10
1717147800000|2024-05-31 09:30:00|32504.5|32484.5|32507|32487|32507|32487|32504|32484|19
1717148100000|2024-05-31 09:35:00|32506.5|32486.5|32505|32485|32515|32495|32505|32478.5|21
1717148400000|2024-05-31 09:40:00|32504.5|32484.5|32505|32485|32505.5|32485.5|32504.5|32484.5|8
1717149000000|2024-05-31 09:50:00|32504.5|32484.5|32505|32485|32505.5|32485.5|32504|32484|12
1717149300000|2024-05-31 09:55:00|32506|32486|32507.5|32487.5|32508|32488|32505.5|32485.5|6
1717149600000|2024-05-31 10:00:00|32507|32487|32524.5|32489.5|32549.5|32511|32507|32484|43
1717149900000|2024-05-31 10:05:00|32524|32489|32524.5|32489.5|32525|32490|32523|32488|13
1717150200000|2024-05-31 10:10:00|32524|32489|32523.5|32488.5|32524|32489|32523|32488|12
1717150500000|2024-05-31 10:15:00|32523|32488|32525|32490|32526|32491|32523|32488|14
1717150800000|2024-05-31 10:20:00|32518.5|32498.5|32515.5|32495.5|32531|32498.5|32515.5|32495.5|16
1717151100000|2024-05-31 10:25:00|32516|32496|32540|32520|32553|32520|32516|32496|61
1717151400000|2024-05-31 10:30:00|32539.5|32519.5|32547.5|32512.5|32565|32538.5|32539.5|32512.5|36
1717151700000|2024-05-31 10:35:00|32547|32512|32545.5|32525.5|32553.5|32525.5|32545.5|32510.5|23
1717152000000|2024-05-31 10:40:00|32546|32526|32532|32512|32551.5|32526|32530|32499|27
1717152300000|2024-05-31 10:45:00|32531.5|32511.5|32533.5|32498.5|32534|32511.5|32531.5|32497.5|4
1717152600000|2024-05-31 10:50:00|32539|32504|32545|32525|32547|32527|32539|32504|20
1717152900000|2024-05-31 10:55:00|32545.5|32525.5|32545|32525|32545.5|32525.5|32545|32525|2
1717153200000|2024-05-31 11:00:00|32546|32526|32542.5|32522.5|32555|32526|32542.5|32518.5|15
1717153500000|2024-05-31 11:05:00|32545|32525|32552.5|32517.5|32552.5|32525|32544.5|32517.5|3
1717153800000|2024-05-31 11:10:00|32536|32516|32517|32497|32542.5|32516.5|32516.5|32486.5|33
1717154100000|2024-05-31 11:15:00|32516.5|32496.5|32518.5|32498.5|32539|32508|32516.5|32489|55
1717154400000|2024-05-31 11:20:00|32517.5|32497.5|32512.5|32492.5|32524|32497.5|32512.5|32488|27
1717154700000|2024-05-31 11:25:00|32513|32493|32510.5|32490.5|32513|32493|32510.5|32490.5|6
1717155000000|2024-05-31 11:30:00|32511|32491|32508|32488|32511|32491|32508|32488|28
1717155300000|2024-05-31 11:35:00|32507|32487|32507.5|32487.5|32515|32488|32507|32480|19
1717155600000|2024-05-31 11:40:00|32508|32488|32502.5|32482.5|32509|32488|32502.5|32474|11
1717155900000|2024-05-31 11:45:00|32503|32483|32502.5|32482.5|32504.5|32484.5|32502|32482|12
1717156200000|2024-05-31 11:50:00|32504|32484|32502.5|32482.5|32504|32484|32502.5|32482.5|2
1717156500000|2024-05-31 11:55:00|32504|32484|32502.5|32482.5|32504|32484|32502|32482|10
1717156800000|2024-05-31 12:00:00|32502|32482|32492.5|32472.5|32503.5|32483.5|32488|32468|18
1717157100000|2024-05-31 12:05:00|32495|32475|32489|32469|32500|32475|32466|32438.5|50
1717157400000|2024-05-31 12:10:00|32489.5|32469.5|32490|32470|32490|32470|32489|32469|4
1717157700000|2024-05-31 12:15:00|32491|32471|32490|32470|32491|32471|32490|32470|3
1717158000000|2024-05-31 12:20:00|32488.5|32468.5|32481.5|32461.5|32489.5|32468.5|32480.5|32454.5|18
1717158300000|2024-05-31 12:25:00|32482|32462|32518|32476|32518.5|32477|32481.5|32450.5|34
1717158600000|2024-05-31 12:30:00|32516.5|32474.5|32500|32459|32526|32484|32471|32429|73
1717158900000|2024-05-31 12:35:00|32499|32458|32487.5|32452.5|32500|32459|32483|32448|51
1717159200000|2024-05-31 12:40:00|32484|32449|32475|32455|32484.5|32456.5|32475|32445.5|22
1717159500000|2024-05-31 12:45:00|32473.5|32453.5|32479|32444|32481|32453.5|32473|32442|23
1717159800000|2024-05-31 12:50:00|32475|32440|32464|32444|32475|32449|32464|32440|13
1717160100000|2024-05-31 12:55:00|32465|32445|32464|32444|32465|32445|32463.5|32443.5|18
1717160400000|2024-05-31 13:00:00|32464.5|32444.5|32476.5|32456.5|32494|32460|32464|32444|29
1717160700000|2024-05-31 13:05:00|32484.5|32449.5|32469|32449|32484.5|32450|32469|32442.5|17
1717161000000|2024-05-31 13:10:00|32473|32438|32469|32449|32476|32450|32467|32438|11
1717161300000|2024-05-31 13:15:00|32469.5|32449.5|32472.5|32452.5|32473|32453|32469|32449|12
1717161600000|2024-05-31 13:20:00|32473|32453|32470|32450|32473|32453|32469.5|32449.5|13
1717161900000|2024-05-31 13:25:00|32471|32451|32474.5|32454.5|32479|32457|32470.5|32444|22
1717162200000|2024-05-31 13:30:00|32474|32454|32475|32455|32485|32459.5|32474|32450|26
1717162500000|2024-05-31 13:35:00|32474|32454|32481|32446|32481.5|32454|32474|32445|11
1717162800000|2024-05-31 13:40:00|32481.5|32446.5|32486|32444|32486|32456|32476|32443|23
1717163100000|2024-05-31 13:45:00|32501.5|32459.5|32475.5|32455.5|32501.5|32459.5|32475.5|32446.5|31
1717163400000|2024-05-31 13:50:00|32476|32456|32485|32465|32489|32469|32476|32456|21
1717163700000|2024-05-31 13:55:00|32493.5|32473.5|32501.5|32466.5|32502|32480|32493|32464|26
1717164000000|2024-05-31 14:00:00|32502|32467|32494|32459|32502|32467|32492.5|32457.5|19
1717164300000|2024-05-31 14:05:00|32493.5|32458.5|32486|32451|32497|32462|32485.5|32450.5|31
1717164600000|2024-05-31 14:10:00|32485.5|32450.5|32496.5|32461.5|32499.5|32472|32478|32450.5|32
1717164900000|2024-05-31 14:15:00|32497|32462|32497.5|32462.5|32497.5|32470|32489.5|32459.5|20
1717165200000|2024-05-31 14:20:00|32498|32463|32500.5|32465.5|32505|32477|32481.5|32454|51
1717165500000|2024-05-31 14:25:00|32501|32466|32498.5|32463.5|32501|32471|32489|32461.5|41
1717165800000|2024-05-31 14:30:00|32499|32464|32504|32484|32509.5|32484.5|32496.5|32461.5|48
1717166100000|2024-05-31 14:35:00|32503.5|32483.5|32510.5|32475.5|32512|32490|32503.5|32475.5|23
1717166400000|2024-05-31 14:40:00|32513.5|32493.5|32533.5|32498.5|32533.5|32501|32507.5|32480|48
1717166700000|2024-05-31 14:45:00|32533|32498|32537.5|32502.5|32537.5|32502.5|32520|32485|10
1717167000000|2024-05-31 14:50:00|32538|32503|32522.5|32502.5|32541.5|32514.5|32522.5|32495.5|28
1717167300000|2024-05-31 14:55:00|32523|32503|32522.5|32502.5|32530|32507.5|32520.5|32489|28
1717167600000|2024-05-31 15:00:00|32524|32489|32524|32504|32535|32508|32518.5|32485|51
1717167900000|2024-05-31 15:05:00|32524.5|32504.5|32518.5|32483.5|32524.5|32504.5|32515.5|32480.5|20
1717168200000|2024-05-31 15:10:00|32518|32483|32517.5|32497.5|32539|32511|32517|32483|47
1717168500000|2024-05-31 15:15:00|32517|32497|32522.5|32487.5|32528.5|32506|32517|32487.5|31
1717168800000|2024-05-31 15:20:00|32528.5|32493.5|32530|32495|32538.5|32511|32522.5|32487.5|36
1717169100000|2024-05-31 15:25:00|32530.5|32495.5|32531.5|32511.5|32536|32512|32528|32495|14
1717169400000|2024-05-31 15:30:00|32536.5|32501.5|32530|32495|32547|32516|32529|32494.5|27
1717169700000|2024-05-31 15:35:00|32530.5|32495.5|32524|32489|32530.5|32495.5|32521.5|32486.5|25
1717170000000|2024-05-31 15:40:00|32524.5|32489.5|32524|32489|32524.5|32489.5|32524|32489|12
1717170300000|2024-05-31 15:45:00|32524.5|32489.5|32520.5|32485.5|32524.5|32489.5|32520.5|32485.5|10
1717170600000|2024-05-31 15:50:00|32521|32486|32521|32486|32521|32486|32520.5|32485.5|3
1717170900000|2024-05-31 15:55:00|32520.5|32485.5|32523.5|32488.5|32526|32491|32520.5|32485.5|31
1717171200000|2024-05-31 16:00:00|32524|32489|32526|32491|32526|32491|32524|32489|11
1717171500000|2024-05-31 16:05:00|32525.5|32490.5|32526|32491|32526.5|32491.5|32525|32490|34
1717171800000|2024-05-31 16:10:00|32526.5|32491.5|32531|32496|32542|32507|32525.5|32490.5|35
1717172100000|2024-05-31 16:15:00|32530.5|32495.5|32532.5|32497.5|32533|32498|32530|32495|21
1717172400000|2024-05-31 16:20:00|32533|32498|32537.5|32502.5|32538|32503|32532.5|32497.5|19
1717173000000|2024-05-31 16:30:00|32537|32502|32537.5|32502.5|32538|32503|32537|32502|4
1717173300000|2024-05-31 16:35:00|32538|32503|32537.5|32502.5|32538|32503|32537|32502|4
1717173600000|2024-05-31 16:40:00|32536.5|32501.5|32534.5|32499.5|32537|32502|32534|32499|33
1717173900000|2024-05-31 16:45:00|32534|32499|32528|32493|32534.5|32499.5|32528|32493|7
1717174200000|2024-05-31 16:50:00|32528.5|32493.5|32530|32495|32530|32495|32528.5|32493.5|3
1717174500000|2024-05-31 16:55:00|32530.5|32495.5|32532|32497|32533|32498|32530.5|32495.5|11
1717174800000|2024-05-31 17:00:00|32531.5|32496.5|32528.5|32493.5|32532|32497|32528|32493|4
1717175100000|2024-05-31 17:05:00|32527|32492|32526|32491|32528.5|32493.5|32522.5|32487.5|18
1717175400000|2024-05-31 17:10:00|32525.5|32490.5|32525.5|32490.5|32526.5|32491.5|32525.5|32490.5|23
1717175700000|2024-05-31 17:15:00|32526|32491|32522.5|32487.5|32526|32491|32522|32487|8
1717176000000|2024-05-31 17:20:00|32523|32488|32521|32486|32523|32488|32520.5|32485.5|5
1717176300000|2024-05-31 17:25:00|32522.5|32487.5|32527.5|32492.5|32527.5|32492.5|32522|32487|23
1717176600000|2024-05-31 17:30:00|32527|32492|32527.5|32492.5|32528|32493|32527|32492|12
1717176900000|2024-05-31 17:35:00|32528|32493|32527.5|32492.5|32528|32493|32527|32492|6
1717177200000|2024-05-31 17:40:00|32528|32493|32527.5|32492.5|32528|32493|32527|32492|14
1717177500000|2024-05-31 17:45:00|32528|32493|32527.5|32492.5|32528|32493|32527|32492|20
1717177800000|2024-05-31 17:50:00|32528|32493|32530|32495|32530.5|32495.5|32527|32492|25
1717178100000|2024-05-31 17:55:00|32529.5|32494.5|32528.5|32493.5|32530|32495|32528|32493|40
1717178400000|2024-05-31 18:00:00|32528|32493|32534.5|32499.5|32534.5|32499.5|32528|32493|10
1717178700000|2024-05-31 18:05:00|32534|32499|32534|32499|32534.5|32499.5|32534|32499|5
1717179000000|2024-05-31 18:10:00|32534.5|32499.5|32534|32499|32534.5|32499.5|32534|32499|2
1717179300000|2024-05-31 18:15:00|32534.5|32499.5|32534.5|32499.5|32534.5|32499.5|32534.5|32499.5|1
1717179600000|2024-05-31 18:20:00|32534|32499|32519|32499|32534.5|32501.5|32519|32490|22
1717179900000|2024-05-31 18:25:00|32519.5|32499.5|32528|32493|32528.5|32499.5|32519|32491.5|15
1717180200000|2024-05-31 18:30:00|32528.5|32493.5|32529|32494|32536.5|32501.5|32527.5|32492.5|7
1717180500000|2024-05-31 18:35:00|32532|32497|32526|32506|32533.5|32506|32526|32497|13
1717180800000|2024-05-31 18:40:00|32527.5|32507.5|32530|32510|32530|32510|32527.5|32507.5|2
1717181100000|2024-05-31 18:45:00|32529.5|32509.5|32526.5|32506.5|32529.5|32509.5|32526.5|32506.5|6
1717181400000|2024-05-31 18:50:00|32527.5|32507.5|32544|32509|32547|32514.5|32527.5|32505.5|30
1717181700000|2024-05-31 18:55:00|32544.5|32509.5|32535.5|32515.5|32544.5|32517|32535.5|32509|5
1717182000000|2024-05-31 19:00:00|32536|32516|32536|32516|32536|32516|32535.5|32515.5|25
1717182300000|2024-05-31 19:05:00|32535.5|32515.5|32535.5|32515.5|32536|32516|32535.5|32515.5|11
1717182600000|2024-05-31 19:10:00|32536|32516|32542|32507|32542|32516|32535.5|32506.5|5
1717182900000|2024-05-31 19:15:00|32541.5|32506.5|32545.5|32510.5|32546|32511|32541.5|32506.5|14
1717183200000|2024-05-31 19:20:00|32546|32511|32537|32502|32546|32511|32536.5|32501.5|29
1717183500000|2024-05-31 19:25:00|32536.5|32501.5|32537.5|32502.5|32537.5|32502.5|32536.5|32501.5|23
1717183800000|2024-05-31 19:30:00|32537|32502|32537.5|32502.5|32537.5|32502.5|32537|32502|4
1717184100000|2024-05-31 19:35:00|32538|32503|32537.5|32502.5|32538|32503|32537|32502|4
1717184400000|2024-05-31 19:40:00|32538.5|32503.5|32531.5|32496.5|32538.5|32503.5|32531.5|32496.5|8
1717184700000|2024-05-31 19:45:00|32535|32500|32526|32491|32535|32500|32526|32491|14
1717185000000|2024-05-31 19:50:00|32523|32488|32517.5|32482.5|32531.5|32500|32515|32480|18
1717376400000|2024-06-03 01:00:00|32519.5|32477.5|32438|32418|32519.5|32477.5|32420.5|32378.5|62
1717376700000|2024-06-03 01:05:00|32438.5|32418.5|32451|32431|32453|32431|32438.5|32417.5|20
1717377000000|2024-06-03 01:10:00|32450.5|32430.5|32461.5|32441.5|32461.5|32441.5|32450.5|32430.5|25
1717377300000|2024-06-03 01:15:00|32462|32442|32443|32423|32469.5|32444.5|32442.5|32412.5|40
1717377600000|2024-06-03 01:20:00|32443.5|32423.5|32451|32431|32456.5|32436.5|32443|32415.5|34
1717377900000|2024-06-03 01:25:00|32450.5|32430.5|32459|32439|32459.5|32439.5|32450.5|32430.5|15
1717378200000|2024-06-03 01:30:00|32459.5|32439.5|32449.5|32429.5|32463.5|32439.5|32441.5|32421.5|60
1717378500000|2024-06-03 01:35:00|32449|32429|32429|32409|32449.5|32429.5|32426.5|32406.5|54
1717378800000|2024-06-03 01:40:00|32429.5|32409.5|32420.5|32400.5|32431|32409.5|32418.5|32391.5|53
1717379100000|2024-06-03 01:45:00|32421|32401|32431|32396|32432|32401|32419|32384|76
1717379400000|2024-06-03 01:50:00|32430.5|32395.5|32428|32408|32450|32414.5|32427|32395.5|48
1717379700000|2024-06-03 01:55:00|32428.5|32408.5|32425|32405|32436|32412.5|32422.5|32396.5|31
1717380000000|2024-06-03 02:00:00|32424.5|32404.5|32408.5|32388.5|32426|32406|32408|32382.5|66
1717380300000|2024-06-03 02:05:00|32406|32386|32408.5|32388.5|32412.5|32392.5|32405.5|32385.5|28
1717380600000|2024-06-03 02:10:00|32409|32389|32409|32389|32410|32390|32408.5|32388.5|24
1717380900000|2024-06-03 02:15:00|32405|32385|32385|32365|32406|32386|32385|32365|60
1717381200000|2024-06-03 02:20:00|32384.5|32364.5|32380|32360|32394.5|32374.5|32379|32359|53
1717381500000|2024-06-03 02:25:00|32379.5|32359.5|32384|32364|32384.5|32364.5|32379|32359|23
1717381800000|2024-06-03 02:30:00|32385.5|32365.5|32387.5|32367.5|32387.5|32367.5|32382|32362|27
1717382100000|2024-06-03 02:35:00|32388|32368|32395.5|32360.5|32396|32368|32387|32360.5|12
1717382400000|2024-06-03 02:40:00|32396|32361|32387.5|32367.5|32396|32368.5|32385|32360.5|18
1717382700000|2024-06-03 02:45:00|32389.5|32369.5|32387.5|32367.5|32389.5|32369.5|32385.5|32365.5|19
1717383000000|2024-06-03 02:50:00|32387|32367|32401.5|32381.5|32401.5|32381.5|32384.5|32364.5|24
1717383300000|2024-06-03 02:55:00|32399|32379|32385|32365|32399|32379|32385|32365|34
1717383600000|2024-06-03 03:00:00|32382.5|32362.5|32380|32360|32383.5|32363.5|32380|32360|19
1717383900000|2024-06-03 03:05:00|32379.5|32359.5|32369|32349|32380|32360|32369|32349|19
1717384200000|2024-06-03 03:10:00|32369.5|32349.5|32356.5|32336.5|32382.5|32350|32347.5|32327.5|45
1717384500000|2024-06-03 03:15:00|32357|32337|32358|32338|32361.5|32341.5|32356.5|32336.5|41
1717384800000|2024-06-03 03:20:00|32358.5|32338.5|32359.5|32339.5|32361|32341|32356.5|32336.5|25
1717385100000|2024-06-03 03:25:00|32359|32339|32375|32355|32375|32355|32359|32339|59
1717385400000|2024-06-03 03:30:00|32374.5|32354.5|32374|32354|32380.5|32360.5|32372.5|32352.5|16
1717385700000|2024-06-03 03:35:00|32373.5|32353.5|32364|32344|32374.5|32354.5|32363|32343|34
1717386000000|2024-06-03 03:40:00|32365.5|32345.5|32367|32347|32367|32347|32365.5|32345.5|5
1717386300000|2024-06-03 03:45:00|32366.5|32346.5|32367.5|32347.5|32367.5|32347.5|32365|32345|7
1717386600000|2024-06-03 03:50:00|32368|32348|32381|32361|32385|32363|32367.5|32347.5|65
1717386900000|2024-06-03 03:55:00|32378.5|32358.5|32392|32372|32400.5|32373|32376.5|32356.5|34
1717387200000|2024-06-03 04:00:00|32398.5|32378.5|32396.5|32376.5|32417.5|32386|32392.5|32372.5|32
1717387500000|2024-06-03 04:05:00|32400.5|32380.5|32403|32383|32406|32386|32400.5|32380.5|6
1717387800000|2024-06-03 04:10:00|32403.5|32383.5|32404|32384|32410.5|32390.5|32396.5|32365|22
1717388100000|2024-06-03 04:15:00|32397|32369|32404|32384|32404.5|32384|32396|32369|8
1717388400000|2024-06-03 04:20:00|32402.5|32382.5|32403.5|32383.5|32403.5|32383.5|32402.5|32382.5|6
1717388700000|2024-06-03 04:25:00|32402.5|32382.5|32403|32383|32403.5|32383.5|32402.5|32382.5|4
1717389000000|2024-06-03 04:30:00|32403.5|32383.5|32407.5|32387.5|32407.5|32387.5|32403.5|32383.5|4
1717389300000|2024-06-03 04:35:00|32408|32388|32405|32385|32408|32388|32405|32385|9
1717389600000|2024-06-03 04:40:00|32405.5|32385.5|32405|32385|32405.5|32385.5|32404.5|32384.5|4
1717389900000|2024-06-03 04:45:00|32405.5|32385.5|32405|32385|32405.5|32385.5|32404.5|32384.5|6
1717390500000|2024-06-03 04:55:00|32406|32386|32407|32387|32407|32387|32406|32386|5
1717390800000|2024-06-03 05:00:00|32406.5|32386.5|32404|32384|32407|32387|32404|32384|18
1717391100000|2024-06-03 05:05:00|32405|32385|32405|32385|32406|32386|32404.5|32384.5|7
1717391400000|2024-06-03 05:10:00|32405.5|32385.5|32405|32385|32405.5|32385.5|32404.5|32384.5|4
1717391700000|2024-06-03 05:15:00|32405.5|32385.5|32405.5|32385.5|32406|32386|32404.5|32384.5|12
1717392000000|2024-06-03 05:20:00|32406|32386|32403|32383|32406|32386|32403|32383|10
1717392300000|2024-06-03 05:25:00|32403.5|32383.5|32405.5|32385.5|32406|32386|32403.5|32383.5|8
1717392600000|2024-06-03 05:30:00|32406|32386|32407.5|32387.5|32407.5|32387.5|32406|32386|4
1717392900000|2024-06-03 05:35:00|32407|32387|32407.5|32387.5|32407.5|32387.5|32407|32387|2
1717393200000|2024-06-03 05:40:00|32407|32387|32415|32395|32428.5|32400|32407|32387|18
1717393500000|2024-06-03 05:45:00|32419|32384|32419|32384|32426|32399.5|32411.5|32384|45
1717393800000|2024-06-03 05:50:00|32420|32385|32415|32395|32420.5|32395|32411.5|32384.5|30
1717394100000|2024-06-03 05:55:00|32419|32384|32404|32384|32419.5|32392|32403|32383|35
1717394400000|2024-06-03 06:00:00|32404.5|32384.5|32399|32364|32404.5|32384.5|32395|32360|31
1717394700000|2024-06-03 06:05:00|32399.5|32364.5|32400|32380|32402.5|32382|32391.5|32364|41
1717395000000|2024-06-03 06:10:00|32399|32379|32411|32376|32416|32395|32399|32371.5|42
1717395300000|2024-06-03 06:15:00|32410.5|32375.5|32410|32375|32413|32378|32409.5|32374.5|31
1717395600000|2024-06-03 06:20:00|32409.5|32374.5|32407.5|32372.5|32414.5|32379.5|32405.5|32370.5|43
1717395900000|2024-06-03 06:25:00|32407|32372|32404|32369|32411|32376|32403.5|32368.5|24
1717396200000|2024-06-03 06:30:00|32404.5|32369.5|32406|32367|32408.5|32369.5|32401.5|32365.5|34
1717396500000|2024-06-03 06:35:00|32405|32364|32404|32368|32408|32368|32404|32362|38
1717396800000|2024-06-03 06:40:00|32403|32366|32397|32355|32404|32367|32395|32354.5|39
1717397100000|2024-06-03 06:45:00|32396|32356|32397|32359|32400|32365|32395|32356|53
1717397400000|2024-06-03 06:50:00|32396|32360|32406|32367|32406|32369|32395.5|32358|31
1717397700000|2024-06-03 06:55:00|32407|32370|32413|32374|32415|32379|32407|32365.5|30
1717398000000|2024-06-03 07:00:00|32417|32372|32421|32384|32425|32387.5|32417|32372|46
1717398300000|2024-06-03 07:05:00|32422|32383|32421|32383|32423.5|32384|32414|32372|44
1717398600000|2024-06-03 07:10:00|32420|32378|32422|32382|32422|32382|32419|32377|24
1717398900000|2024-06-03 07:15:00|32421|32384|32421|32386|32425|32388.5|32417.5|32382.5|59
1717399200000|2024-06-03 07:20:00|32420.5|32385.5|32421|32386|32421|32386|32420.5|32385.5|8
1717399500000|2024-06-03 07:25:00|32421.5|32386.5|32431.5|32396.5|32432|32397|32421|32386|33
1717399800000|2024-06-03 07:30:00|32432|32397|32425.5|32405.5|32442.5|32409.5|32425.5|32396.5|16
1717400100000|2024-06-03 07:35:00|32427.5|32407.5|32427|32407|32427.5|32407.5|32427|32407|2
1717400400000|2024-06-03 07:40:00|32426.5|32406.5|32420.5|32400.5|32426.5|32406.5|32420|32400|20
1717400700000|2024-06-03 07:45:00|32422|32402|32425|32405|32430.5|32408|32419|32395|15
1717401000000|2024-06-03 07:50:00|32423.5|32403.5|32430.5|32395.5|32430.5|32407|32423.5|32395|10
1717401300000|2024-06-03 07:55:00|32431|32396|32434|32399|32435|32408|32426|32395|43
1717401600000|2024-06-03 08:00:00|32433.5|32398.5|32434|32399|32434.5|32399.5|32432.5|32397.5|18
1717401900000|2024-06-03 08:05:00|32434.5|32399.5|32436.5|32401.5|32437|32415|32433|32399|25
1717402200000|2024-06-03 08:10:00|32437|32402|32429.5|32409.5|32442.5|32409.5|32428|32400.5|39
1717402500000|2024-06-03 08:15:00|32430|32410|32430|32410|32437.5|32410|32429|32401.5|16
1717402800000|2024-06-03 08:20:00|32430.5|32410.5|32433|32398|32433.5|32410.5|32424.5|32396|36
1717403100000|2024-06-03 08:25:00|32433.5|32398.5|32427.5|32407.5|32433.5|32407.5|32425.5|32398|11
1717403400000|2024-06-03 08:30:00|32423|32403|32423|32403|32426|32406|32423|32403|15
1717403700000|2024-06-03 08:35:00|32423.5|32403.5|32418|32398|32423.5|32403.5|32418|32398|23
1717404000000|2024-06-03 08:40:00|32420|32400|32423|32403|32423.5|32403.5|32420|32400|11
1717404300000|2024-06-03 08:45:00|32423.5|32403.5|32425.5|32405.5|32427|32407|32422|32402|26
1717404600000|2024-06-03 08:50:00|32426|32406|32423|32403|32427.5|32407.5|32421.5|32401.5|9
1717404900000|2024-06-03 08:55:00|32424|32404|32424.5|32404.5|32425.5|32405.5|32422.5|32402.5|27
1717405200000|2024-06-03 09:00:00|32426|32406|32431|32396|32431.5|32407.5|32422|32394.5|27
1717405500000|2024-06-03 09:05:00|32430|32395|32431.5|32396.5|32431.5|32396.5|32430|32395|2
1717405800000|2024-06-03 09:10:00|32432|32397|32425|32405|32432|32405|32425|32396.5|11
1717406100000|2024-06-03 09:15:00|32423.5|32403.5|32417.5|32397.5|32425|32403.5|32417|32390|5
1717406400000|2024-06-03 09:20:00|32416|32396|32416|32396|32416|32396|32415.5|32395.5|5
1717406700000|2024-06-03 09:25:00|32417.5|32397.5|32424.5|32404.5|32425|32405|32417.5|32397.5|23
1717407000000|2024-06-03 09:30:00|32424|32404|32424.5|32404.5|32424.5|32404.5|32424|32404|6
1717407300000|2024-06-03 09:35:00|32424|32404|32424.5|32404.5|32424.5|32404.5|32424|32404|2
1717407600000|2024-06-03 09:40:00|32424|32404|32424|32404|32424.5|32404.5|32423.5|32403.5|9
1717407900000|2024-06-03 09:45:00|32424.5|32404.5|32430.5|32395.5|32434|32409.5|32424|32395.5|14
1717408200000|2024-06-03 09:50:00|32431|32396|32431|32396|32431|32396|32430.5|32395.5|3
1717408500000|2024-06-03 09:55:00|32423|32403|32419|32399|32428|32403|32419|32393|10
1717408800000|2024-06-03 10:00:00|32419.5|32399.5|32419|32399|32419.5|32399.5|32419|32399|20
1717409100000|2024-06-03 10:05:00|32419.5|32399.5|32418.5|32398.5|32419.5|32399.5|32418|32398|6
1717409400000|2024-06-03 10:10:00|32418|32398|32417.5|32397.5|32418.5|32398.5|32417.5|32397.5|4
1717409700000|2024-06-03 10:15:00|32418|32398|32415|32395|32418|32398|32415|32395|5
1717410000000|2024-06-03 10:20:00|32415.5|32395.5|32415|32395|32415.5|32395.5|32414.5|32394.5|6
1717410300000|2024-06-03 10:25:00|32414.5|32394.5|32422.5|32387.5|32423|32395|32414.5|32386.5|14
1717410600000|2024-06-03 10:30:00|32423|32388|32420.5|32385.5|32423|32395.5|32414.5|32385.5|13
1717410900000|2024-06-03 10:35:00|32421|32386|32413.5|32393.5|32422.5|32393.5|32413|32386|5
1717411200000|2024-06-03 10:40:00|32419.5|32384.5|32406|32386|32419.5|32390.5|32405|32384.5|24
1717411500000|2024-06-03 10:45:00|32405.5|32385.5|32405.5|32385.5|32406|32386|32405.5|32385.5|13
1717411800000|2024-06-03 10:50:00|32406|32386|32403|32383|32406|32386|32403|32383|3
1717412100000|2024-06-03 10:55:00|32403.5|32383.5|32403|32383|32410|32383.5|32399.5|32372|20
1717412400000|2024-06-03 11:00:00|32405|32385|32406|32386|32408|32388|32404|32384|33
1717412700000|2024-06-03 11:05:00|32405.5|32385.5|32395|32375|32406|32386|32395|32375|15
1717413000000|2024-06-03 11:10:00|32396|32376|32397.5|32377.5|32409|32381|32395.5|32373|24
1717413300000|2024-06-03 11:15:00|32398|32378|32391.5|32371.5|32400|32380|32391.5|32371.5|19
1717413600000|2024-06-03 11:20:00|32392.5|32372.5|32395|32375|32395.5|32375.5|32392.5|32372.5|15
1717413900000|2024-06-03 11:25:00|32393|32373|32398.5|32378.5|32401|32381|32392.5|32372.5|33
1717414200000|2024-06-03 11:30:00|32400|32380|32399|32379|32401|32381|32397.5|32377.5|21
1717414500000|2024-06-03 11:35:00|32399.5|32379.5|32399|32379|32399.5|32379.5|32399|32379|6
1717414800000|2024-06-03 11:40:00|32399.5|32379.5|32399|32379|32399.5|32379.5|32399|32379|4
1717415100000|2024-06-03 11:45:00|32399.5|32379.5|32399|32379|32399.5|32379.5|32399|32379|2
1717415400000|2024-06-03 11:50:00|32413.5|32378.5|32401.5|32381.5|32413.5|32382|32401|32374.5|35
1717415700000|2024-06-03 11:55:00|32402|32382|32402|32382|32402|32382|32401.5|32381.5|5
1717416000000|2024-06-03 12:00:00|32401.5|32381.5|32401.5|32381.5|32402|32382|32401.5|32381.5|3
1717416300000|2024-06-03 12:05:00|32402|32382|32401|32381|32402|32382|32400.5|32380.5|18
1717416600000|2024-06-03 12:10:00|32400|32380|32400|32380|32400|32380|32400|32380|1
1717416900000|2024-06-03 12:15:00|32400.5|32380.5|32400|32380|32400.5|32380.5|32399|32379|6
1717417200000|2024-06-03 12:20:00|32399.5|32379.5|32394|32374|32400|32380|32394|32374|10
1717417500000|2024-06-03 12:25:00|32402|32367|32397.5|32362.5|32402|32367|32397|32362|11
1717417800000|2024-06-03 12:30:00|32398.5|32363.5|32389.5|32369.5|32399.5|32369.5|32384|32362|12
1717418100000|2024-06-03 12:35:00|32389|32369|32400|32365|32400.5|32371.5|32389|32365|5
1717418400000|2024-06-03 12:40:00|32399.5|32364.5|32402|32367|32402|32367|32399|32364|21
1717418700000|2024-06-03 12:45:00|32401.5|32366.5|32401|32366|32402.5|32367.5|32398|32363|20
1717419000000|2024-06-03 12:50:00|32400.5|32365.5|32400|32365|32401|32366|32399.5|32364.5|17
1717419300000|2024-06-03 12:55:00|32400.5|32365.5|32400|32365|32400.5|32365.5|32399.5|32364.5|4
1717419600000|2024-06-03 13:00:00|32401|32366|32399|32364|32401|32366|32399|32364|7
1717419900000|2024-06-03 13:05:00|32398.5|32363.5|32393.5|32358.5|32398.5|32363.5|32393|32358|18
1717420200000|2024-06-03 13:10:00|32394|32356|32396|32354|32397|32359.5|32392.5|32353.5|24
1717420500000|2024-06-03 13:15:00|32397|32355|32395|32355|32397|32355|32395|32355|2
1717420800000|2024-06-03 13:20:00|32396|32354|32392.5|32357.5|32397.5|32362.5|32392.5|32354|18
1717421100000|2024-06-03 13:25:00|32390.5|32355.5|32383.5|32363.5|32390.5|32363.5|32381.5|32355.5|4
1717421400000|2024-06-03 13:30:00|32382.5|32362.5|32382|32362|32388.5|32364|32376|32353|27
1717421700000|2024-06-03 13:35:00|32381.5|32361.5|32379.5|32359.5|32382.5|32362.5|32379.5|32359.5|7
1717422000000|2024-06-03 13:40:00|32379|32359|32391.5|32349.5|32392.5|32361|32379|32349.5|10
1717422300000|2024-06-03 13:45:00|32392.5|32350.5|32382.5|32362.5|32399|32364.5|32380.5|32349.5|23
1717422900000|2024-06-03 13:55:00|32382|32362|32392.5|32350.5|32392.5|32362.5|32381|32350.5|8
1717423200000|2024-06-03 14:00:00|32393.5|32351.5|32359|32339|32393.5|32353.5|32357|32330|54
1717423500000|2024-06-03 14:05:00|32361|32341|32356|32336|32361|32341|32354|32334|17
1717423800000|2024-06-03 14:10:00|32355.5|32335.5|32350|32330|32355.5|32335.5|32350|32330|20
1717424100000|2024-06-03 14:15:00|32350.5|32330.5|32353.5|32333.5|32356|32336|32350|32330|19
1717424400000|2024-06-03 14:20:00|32354|32334|32357|32337|32372.5|32348.5|32352.5|32332.5|33
1717424700000|2024-06-03 14:25:00|32356.5|32336.5|32355|32335|32357|32337|32354.5|32334.5|8
1717425000000|2024-06-03 14:30:00|32354.5|32334.5|32355.5|32335.5|32356|32336|32354.5|32334.5|6
1717425300000|2024-06-03 14:35:00|32356|32336|32345.5|32325.5|32360|32340|32345.5|32325.5|18
1717425600000|2024-06-03 14:40:00|32346|32326|32345.5|32325.5|32351|32331|32345.5|32325.5|11
1717425900000|2024-06-03 14:45:00|32346|32326|32349|32329|32349|32329|32344.5|32324.5|23
1717426200000|2024-06-03 14:50:00|32349.5|32329.5|32350.5|32330.5|32352|32332|32347|32327|25
1717426500000|2024-06-03 14:55:00|32349.5|32329.5|32353.5|32333.5|32353.5|32333.5|32349|32329|19
1717426800000|2024-06-03 15:00:00|32354|32334|32355|32335|32355.5|32335.5|32354|32334|11
1717427100000|2024-06-03 15:05:00|32355.5|32335.5|32352.5|32332.5|32357|32337|32352.5|32332.5|23
1717427400000|2024-06-03 15:10:00|32352|32332|32352.5|32332.5|32353.5|32333.5|32352|32332|28
1717427700000|2024-06-03 15:15:00|32353|32333|32355|32335|32355.5|32335.5|32350|32330|21
1717428000000|2024-06-03 15:20:00|32353|32333|32355|32335|32356|32336|32353|32333|22
1717428300000|2024-06-03 15:25:00|32353.5|32333.5|32355|32335|32355.5|32335.5|32353.5|32333.5|11
1717428600000|2024-06-03 15:30:00|32356|32336|32352|32332|32356|32336|32347.5|32327.5|22
1717428900000|2024-06-03 15:35:00|32351.5|32331.5|32346.5|32326.5|32351.5|32331.5|32346.5|32326.5|10
1717429200000|2024-06-03 15:40:00|32350|32330|32345|32325|32350|32330|32345|32325|11
1717429500000|2024-06-03 15:45:00|32346.5|32326.5|32350|32330|32350.5|32330.5|32346.5|32326.5|14
1717429800000|2024-06-03 15:50:00|32349|32329|32349|32329|32349.5|32329.5|32349|32329|3
1717430100000|2024-06-03 15:55:00|32348.5|32328.5|32351|32331|32351.5|32331.5|32348.5|32328.5|8
1717430400000|2024-06-03 16:00:00|32350.5|32330.5|32351|32331|32351|32331|32350.5|32330.5|2
1717430700000|2024-06-03 16:05:00|32350.5|32330.5|32354|32334|32360.5|32340|32350.5|32323|16
1717431000000|2024-06-03 16:10:00|32355.5|32335.5|32364|32344|32364|32344|32350.5|32324|21
1717431300000|2024-06-03 16:15:00|32364.5|32344.5|32378.5|32343.5|32378.5|32344.5|32359|32335.5|12
1717431600000|2024-06-03 16:20:00|32378|32343|32382.5|32347.5|32384|32351|32371|32342.5|16
1717431900000|2024-06-03 16:25:00|32380|32345|32367|32332|32380|32347|32362|32331.5|16
1717432200000|2024-06-03 16:30:00|32366.5|32331.5|32370.5|32335.5|32371|32336|32366.5|32331.5|12
1717432500000|2024-06-03 16:35:00|32371|32336|32365.5|32330.5|32375.5|32347.5|32361.5|32329|20
1717432800000|2024-06-03 16:40:00|32366|32331|32363.5|32328.5|32366|32331|32363.5|32328.5|12
1717433100000|2024-06-03 16:45:00|32363|32328|32361.5|32326.5|32365|32330|32361.5|32326.5|7
1717433400000|2024-06-03 16:50:00|32362|32327|32361.5|32326.5|32362|32327|32361.5|32326.5|2
1717434000000|2024-06-03 17:00:00|32362.5|32327.5|32362.5|32327.5|32362.5|32327.5|32362.5|32327.5|1
1717434300000|2024-06-03 17:05:00|32362|32327|32362.5|32327.5|32363|32328|32362|32327|6
1717434600000|2024-06-03 17:10:00|32362|32327|32363|32328|32364|32329|32362|32327|24
1717434900000|2024-06-03 17:15:00|32363.5|32328.5|32362.5|32327.5|32363.5|32328.5|32362.5|32327.5|4
1717435500000|2024-06-03 17:25:00|32359|32339|32359.5|32339.5|32362.5|32339.5|32358.5|32327.5|5
1717436100000|2024-06-03 17:35:00|32359|32339|32362.5|32327.5|32363|32339|32359|32327.5|4
1717436400000|2024-06-03 17:40:00|32363|32328|32350.5|32330.5|32363|32335|32350.5|32323|10
1717436700000|2024-06-03 17:45:00|32349.5|32329.5|32349|32329|32349.5|32329.5|32349|32329|2
1717437300000|2024-06-03 17:55:00|32349.5|32329.5|32346|32326|32363|32329.5|32345.5|32325.5|6
1717437600000|2024-06-03 18:00:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|10
1717437900000|2024-06-03 18:05:00|32345.5|32325.5|32345.5|32325.5|32346|32326|32345.5|32325.5|3
1717438200000|2024-06-03 18:10:00|32346|32326|32346|32326|32346|32326|32345.5|32325.5|3
1717438500000|2024-06-03 18:15:00|32363.5|32328.5|32363|32328|32364.5|32329.5|32363|32328|11
1717438800000|2024-06-03 18:20:00|32363.5|32328.5|32345|32325|32363.5|32328.5|32345|32317.5|12
1717439100000|2024-06-03 18:25:00|32346.5|32326.5|32345|32325|32347|32327|32345|32325|6
1717439400000|2024-06-03 18:30:00|32344.5|32324.5|32345|32325|32345|32325|32344.5|32324.5|2
1717439700000|2024-06-03 18:35:00|32346|32326|32346|32326|32346|32326|32346|32326|1
1717440000000|2024-06-03 18:40:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|2
1717440300000|2024-06-03 18:45:00|32345.5|32325.5|32348|32328|32354.5|32328|32345.5|32319|10
1717440600000|2024-06-03 18:50:00|32348.5|32328.5|32346|32326|32348.5|32328.5|32346|32326|6
1717440900000|2024-06-03 18:55:00|32342.5|32322.5|32346|32326|32346.5|32326.5|32342|32322|14
1717441200000|2024-06-03 19:00:00|32345.5|32325.5|32346|32326|32347|32327|32345.5|32325.5|6
1717441500000|2024-06-03 19:05:00|32347|32327|32343.5|32323.5|32363.5|32328.5|32343|32323|14
1717441800000|2024-06-03 19:10:00|32343|32323|32343|32323|32358|32325|32342.5|32316|25
1717442100000|2024-06-03 19:15:00|32343.5|32323.5|32352.5|32317.5|32356|32325|32343.5|32315.5|25
1717442400000|2024-06-03 19:20:00|32351|32316|32351|32316|32353|32318|32350.5|32315.5|21
1717442700000|2024-06-03 19:25:00|32350.5|32315.5|32343.5|32323.5|32350.5|32325|32343.5|32315.5|3
1717443000000|2024-06-03 19:30:00|32344.5|32324.5|32342.5|32322.5|32344.5|32324.5|32341.5|32321.5|8
1717443300000|2024-06-03 19:35:00|32342|32322|32348|32313|32348.5|32322|32341.5|32313|8
1717443600000|2024-06-03 19:40:00|32348.5|32313.5|32350|32315|32350|32315|32348|32313|14
1717443900000|2024-06-03 19:45:00|32349.5|32314.5|32350|32315|32351.5|32316.5|32349.5|32314.5|12
1717444200000|2024-06-03 19:50:00|32350.5|32315.5|32350|32315|32350.5|32315.5|32349.5|32314.5|4
1717444500000|2024-06-03 19:55:00|32356|32321|32354|32319|32356.5|32321.5|32348|32313|18
1717462800000|2024-06-04 01:00:00|32340|32312|32343|32308|32344|32312|32340|32305|20
1717463100000|2024-06-04 01:05:00|32343.5|32308.5|32350.5|32315.5|32353|32325|32338|32308|41
1717463400000|2024-06-04 01:10:00|32351|32316|32339|32304|32351.5|32318|32335|32304|43
1717463700000|2024-06-04 01:15:00|32332|32312|32326|32306|32335|32315|32324|32304|29
1717464000000|2024-06-04 01:20:00|32328.5|32308.5|32334.5|32314.5|32338.5|32318.5|32324.5|32304.5|49
1717464300000|2024-06-04 01:25:00|32336.5|32316.5|32348|32328|32349|32329|32336.5|32316.5|55
1717464600000|2024-06-04 01:30:00|32349|32329|32361|32341|32372.5|32345|32349|32329|17
1717464900000|2024-06-04 01:35:00|32360.5|32340.5|32358.5|32338.5|32361|32341|32358.5|32338.5|9
1717465200000|2024-06-04 01:40:00|32359|32339|32361|32341|32362|32342|32352.5|32332.5|43
1717465500000|2024-06-04 01:45:00|32360.5|32340.5|32360|32340|32361|32341|32360|32340|4
1717465800000|2024-06-04 01:50:00|32361.5|32341.5|32364.5|32344.5|32367.5|32347.5|32361.5|32341.5|19
1717466100000|2024-06-04 01:55:00|32364|32344|32376|32356|32377.5|32357.5|32362.5|32342.5|19
1717466400000|2024-06-04 02:00:00|32377.5|32357.5|32366.5|32346.5|32389|32369|32366.5|32340|51
1717466700000|2024-06-04 02:05:00|32368.5|32333.5|32355|32335|32368.5|32341|32354|32333|28
1717467000000|2024-06-04 02:10:00|32356|32336|32355|32335|32357.5|32337.5|32354|32334|22
1717467300000|2024-06-04 02:15:00|32364|32344|32386|32351|32386.5|32360.5|32360.5|32332.5|48
1717467600000|2024-06-04 02:20:00|32386.5|32351.5|32384|32364|32386.5|32364.5|32377|32349|23
1717467900000|2024-06-04 02:25:00|32385.5|32365.5|32387.5|32367.5|32393|32368|32381|32357.5|22
1717468200000|2024-06-04 02:30:00|32382.5|32362.5|32385|32365|32386|32366|32382.5|32362.5|9
1717468500000|2024-06-04 02:35:00|32384.5|32364.5|32375|32355|32385|32365|32375|32355|48
1717468800000|2024-06-04 02:40:00|32375.5|32355.5|32375|32355|32375.5|32355.5|32375|32355|2
1717469100000|2024-06-04 02:45:00|32374.5|32354.5|32370|32350|32374.5|32354.5|32370|32350|9
1717469400000|2024-06-04 02:50:00|32371|32351|32372.5|32352.5|32373|32353|32367.5|32347.5|19
1717469700000|2024-06-04 02:55:00|32372|32352|32365|32345|32384|32364|32362|32332|39
1717470000000|2024-06-04 03:00:00|32367|32347|32372|32352|32379.5|32358.5|32365.5|32337|45
1717470300000|2024-06-04 03:05:00|32371.5|32351.5|32371.5|32351.5|32372|32352|32369|32349|17
1717470600000|2024-06-04 03:10:00|32371|32351|32374|32354|32374|32354|32370|32350|18
1717470900000|2024-06-04 03:15:00|32374.5|32354.5|32381|32361|32381|32361|32372.5|32352.5|13
1717471200000|2024-06-04 03:20:00|32380.5|32360.5|32387.5|32367.5|32389|32369|32379|32359|43
1717471500000|2024-06-04 03:25:00|32386.5|32366.5|32387.5|32367.5|32390|32370|32386|32366|39
1717471800000|2024-06-04 03:30:00|32387|32367|32385|32365|32387|32367|32382.5|32362.5|26
1717472100000|2024-06-04 03:35:00|32385.5|32365.5|32386|32366|32389.5|32369.5|32385.5|32365.5|23
1717472400000|2024-06-04 03:40:00|32385.5|32365.5|32390|32370|32390|32370|32385.5|32365.5|35
1717472700000|2024-06-04 03:45:00|32388.5|32368.5|32397|32362|32397.5|32369.5|32386.5|32362|20
1717473000000|2024-06-04 03:50:00|32396.5|32361.5|32395.5|32360.5|32397.5|32362.5|32395.5|32360.5|30
1717473300000|2024-06-04 03:55:00|32396|32361|32397.5|32362.5|32398.5|32363.5|32395.5|32360.5|25
1717473600000|2024-06-04 04:00:00|32398|32363|32402.5|32367.5|32403|32375|32395|32363|15
1717473900000|2024-06-04 04:05:00|32402|32367|32400|32365|32403|32368|32400|32365|15
1717474200000|2024-06-04 04:10:00|32399.5|32364.5|32398.5|32363.5|32401|32366|32397.5|32362.5|19
1717474500000|2024-06-04 04:15:00|32398|32363|32398.5|32363.5|32399|32374.5|32394|32362|32
1717474800000|2024-06-04 04:20:00|32398|32363|32390.5|32355.5|32398.5|32363.5|32390.5|32355.5|9
1717475100000|2024-06-04 04:25:00|32391.5|32356.5|32391|32356|32395|32367.5|32387.5|32356|12
1717475400000|2024-06-04 04:30:00|32390.5|32355.5|32385|32365|32390.5|32365|32382.5|32355.5|3
1717476300000|2024-06-04 04:45:00|32386.5|32366.5|32388|32368|32388|32368|32386.5|32366.5|2
1717476600000|2024-06-04 04:50:00|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|1
1717476900000|2024-06-04 04:55:00|32386|32366|32386|32366|32386|32366|32385.5|32365.5|3
1717477200000|2024-06-04 05:00:00|32385.5|32365.5|32385.5|32365.5|32386|32366|32385.5|32365.5|3
1717477500000|2024-06-04 05:05:00|32386|32366|32388|32368|32388|32368|32385.5|32365.5|4
1717477800000|2024-06-04 05:10:00|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|32388.5|32368.5|1
1717478100000|2024-06-04 05:15:00|32388|32368|32388|32368|32388.5|32368.5|32388|32368|5
1717478400000|2024-06-04 05:20:00|32388.5|32368.5|32388|32368|32388.5|32368.5|32388|32368|4
1717478700000|2024-06-04 05:25:00|32388.5|32368.5|32391.5|32371.5|32391.5|32371.5|32388|32368|7
1717479000000|2024-06-04 05:30:00|32392|32372|32395.5|32360.5|32396|32374|32391|32358.5|10
1717479300000|2024-06-04 05:35:00|32394.5|32374.5|32394.5|32374.5|32396.5|32376.5|32393.5|32373.5|7
1717479600000|2024-06-04 05:40:00|32394|32374|32397.5|32377.5|32397.5|32377.5|32394|32374|3
1717479900000|2024-06-04 05:45:00|32396.5|32376.5|32396.5|32376.5|32396.5|32376.5|32396.5|32376.5|1
1717480200000|2024-06-04 05:50:00|32397|32377|32396.5|32376.5|32397|32377|32396.5|32376.5|8
1717480500000|2024-06-04 05:55:00|32397|32377|32404|32384|32406|32386|32394|32365|31
1717480800000|2024-06-04 06:00:00|32403.5|32383.5|32400|32365|32405|32385|32390|32359.5|48
1717481100000|2024-06-04 06:05:00|32399|32364|32401.5|32381.5|32403.5|32383.5|32397.5|32364|21
1717481400000|2024-06-04 06:10:00|32399|32379|32390.5|32355.5|32399|32379|32386|32354.5|60
1717481700000|2024-06-04 06:15:00|32391|32356|32398.5|32363.5|32399|32364|32389|32354|48
1717482000000|2024-06-04 06:20:00|32399.5|32364.5|32407|32372|32407|32379|32392.5|32364.5|46
1717482300000|2024-06-04 06:25:00|32406.5|32371.5|32402.5|32382.5|32408.5|32382.5|32399|32371.5|17
1717482600000|2024-06-04 06:30:00|32401.5|32381.5|32404|32384|32404.5|32384.5|32400|32380|7
1717482900000|2024-06-04 06:35:00|32403.5|32383.5|32405|32385|32405|32385|32403.5|32383.5|8
1717483200000|2024-06-04 06:40:00|32406|32386|32420|32400|32445|32407.5|32406|32386|63
1717483500000|2024-06-04 06:45:00|32419|32399|32414|32394|32419|32399|32409|32380|30
1717483800000|2024-06-04 06:50:00|32414.5|32394.5|32414|32394|32417|32397|32414|32394|15
1717484100000|2024-06-04 06:55:00|32412.5|32392.5|32412.5|32392.5|32413|32393|32412|32392|21
1717484400000|2024-06-04 07:00:00|32413|32393|32420|32400|32422.5|32402.5|32412|32392|38
1717484700000|2024-06-04 07:05:00|32420.5|32400.5|32416|32396|32422.5|32402.5|32414|32394|17
1717485000000|2024-06-04 07:10:00|32415.5|32395.5|32414|32394|32417|32397|32413.5|32393.5|19
1717485600000|2024-06-04 07:20:00|32415.5|32395.5|32417|32397|32417.5|32397.5|32415.5|32395.5|11
1717485900000|2024-06-04 07:25:00|32412.5|32392.5|32410|32390|32416.5|32396.5|32409|32389|10
1717486200000|2024-06-04 07:30:00|32409.5|32389.5|32410|32390|32410.5|32390.5|32409.5|32389.5|6
1717486500000|2024-06-04 07:35:00|32409.5|32389.5|32410|32390|32410.5|32390.5|32409.5|32389.5|4
1717486800000|2024-06-04 07:40:00|32410.5|32390.5|32409|32389|32410.5|32390.5|32409|32389|4
1717487100000|2024-06-04 07:45:00|32410|32390|32407.5|32387.5|32410.5|32390.5|32407.5|32387.5|13
1717487400000|2024-06-04 07:50:00|32408|32388|32394.5|32374.5|32408.5|32388.5|32394.5|32374.5|24
1717487700000|2024-06-04 07:55:00|32394|32374|32390|32355|32405|32380|32387.5|32354.5|24
1717488000000|2024-06-04 08:00:00|32386|32366|32386|32366|32386.5|32366.5|32385.5|32365.5|17
1717488300000|2024-06-04 08:05:00|32385.5|32365.5|32397.5|32377.5|32400|32380|32385.5|32358|37
1717488600000|2024-06-04 08:10:00|32396|32376|32396|32376|32396|32376|32395|32375|5
1717488900000|2024-06-04 08:15:00|32397.5|32377.5|32396.5|32376.5|32398.5|32378.5|32396.5|32376.5|18
1717489200000|2024-06-04 08:20:00|32397|32377|32397|32377|32397|32377|32396.5|32376.5|15
1717489500000|2024-06-04 08:25:00|32396.5|32376.5|32397|32377|32397|32377|32396.5|32376.5|6
1717489800000|2024-06-04 08:30:00|32394|32374|32396.5|32376.5|32397|32377|32394|32374|10
1717490100000|2024-06-04 08:35:00|32397|32377|32385.5|32365.5|32397|32377|32385.5|32365.5|16
1717490400000|2024-06-04 08:40:00|32392.5|32372.5|32387.5|32367.5|32397|32372.5|32386|32358|31
1717490700000|2024-06-04 08:45:00|32387|32367|32389.5|32369.5|32389.5|32369.5|32385|32365|11
1717491000000|2024-06-04 08:50:00|32389|32369|32401|32366|32407|32372|32388.5|32365|30
1717491300000|2024-06-04 08:55:00|32400.5|32365.5|32391.5|32371.5|32402.5|32372.5|32391.5|32365.5|14
1717491600000|2024-06-04 09:00:00|32392|32372|32397.5|32377.5|32397.5|32377.5|32390|32370|20
1717491900000|2024-06-04 09:05:00|32397|32377|32397.5|32377.5|32406|32379|32395.5|32371|22
1717492200000|2024-06-04 09:10:00|32397|32377|32397.5|32377.5|32398|32378|32397|32377|4
1717492500000|2024-06-04 09:15:00|32398|32378|32398.5|32378.5|32400|32380|32396|32376|13
1717492800000|2024-06-04 09:20:00|32398|32378|32405|32370|32411|32379.5|32397|32370|33
1717493100000|2024-06-04 09:25:00|32398|32378|32400|32380|32405|32380.5|32397|32370|26
1717493400000|2024-06-04 09:30:00|32400.5|32380.5|32400.5|32380.5|32401|32381|32400.5|32380.5|7
1717493700000|2024-06-04 09:35:00|32400|32380|32397|32377|32400|32380|32394.5|32374.5|18
1717494000000|2024-06-04 09:40:00|32407.5|32372.5|32395|32360|32407.5|32374|32379.5|32359.5|39
1717494300000|2024-06-04 09:45:00|32395.5|32360.5|32387.5|32367.5|32395.5|32367.5|32384|32360|8
1717494600000|2024-06-04 09:50:00|32388|32368|32391|32371|32391|32371|32387.5|32367.5|19
1717494900000|2024-06-04 09:55:00|32389.5|32369.5|32384.5|32364.5|32390|32370|32384.5|32364.5|7
1717495200000|2024-06-04 10:00:00|32385|32365|32384|32364|32391|32371|32384|32364|19
1717495500000|2024-06-04 10:05:00|32384.5|32364.5|32395|32375|32396.5|32375|32384.5|32361.5|30
1717495800000|2024-06-04 10:10:00|32393|32373|32396|32376|32398.5|32378.5|32392.5|32372.5|12
1717496100000|2024-06-04 10:15:00|32398|32378|32401|32381|32403|32383|32398|32378|16
1717496400000|2024-06-04 10:20:00|32398|32378|32398.5|32378.5|32398.5|32378.5|32398|32378|4
1717496700000|2024-06-04 10:25:00|32398|32378|32397.5|32377.5|32398|32378|32397.5|32377.5|2
1717497000000|2024-06-04 10:30:00|32398|32378|32398.5|32378.5|32399|32379|32398|32378|42
1717497300000|2024-06-04 10:35:00|32398|32378|32390.5|32370.5|32398.5|32378.5|32387.5|32367.5|24
1717497600000|2024-06-04 10:40:00|32391|32371|32391|32371|32391|32371|32391|32371|1
1717497900000|2024-06-04 10:45:00|32390.5|32370.5|32391|32371|32391|32371|32390.5|32370.5|2
1717498200000|2024-06-04 10:50:00|32390.5|32370.5|32387.5|32367.5|32398.5|32371|32387.5|32363|18
1717498500000|2024-06-04 10:55:00|32402.5|32375|32401|32366|32402.5|32375|32390.5|32365|18
1717498800000|2024-06-04 11:00:00|32402.5|32367.5|32395|32375|32403.5|32375.5|32393|32367.5|21
1717499100000|2024-06-04 11:05:00|32394.5|32374.5|32394|32374|32403|32375.5|32394|32367|25
1717499400000|2024-06-04 11:10:00|32394.5|32374.5|32402|32367|32402|32374.5|32393.5|32366|64
1717499700000|2024-06-04 11:15:00|32401.5|32366.5|32388.5|32368.5|32401.5|32369|32388|32363.5|27
1717500000000|2024-06-04 11:20:00|32388|32368|32385|32365|32396|32368.5|32384.5|32357.5|44
1717500300000|2024-06-04 11:25:00|32385.5|32365.5|32379|32359|32393|32365.5|32371.5|32351.5|43
1717500600000|2024-06-04 11:30:00|32379.5|32359.5|32386|32351|32387|32359.5|32378|32351|15
1717500900000|2024-06-04 11:35:00|32384|32349|32384|32349|32384.5|32349.5|32384|32349|9
1717501200000|2024-06-04 11:40:00|32376.5|32356.5|32386|32351|32387|32359.5|32376.5|32351|60
1717501500000|2024-06-04 11:45:00|32385.5|32350.5|32378.5|32358.5|32386|32358.5|32378|32350.5|18
1717501800000|2024-06-04 11:50:00|32378|32358|32386.5|32351.5|32386.5|32359|32378|32351.5|5
1717502100000|2024-06-04 11:55:00|32385|32350|32375|32355|32385|32357|32374.5|32350|45
1717502400000|2024-06-04 12:00:00|32385|32350|32366|32346|32385.5|32350.5|32363|32330.5|21
1717502700000|2024-06-04 12:05:00|32366.5|32346.5|32371|32351|32371|32351|32366.5|32346.5|4
1717503000000|2024-06-04 12:10:00|32374|32354|32381|32346|32385.5|32354.5|32374|32345.5|16
1717503300000|2024-06-04 12:15:00|32380.5|32345.5|32364|32344|32381|32349|32364|32341.5|15
1717503600000|2024-06-04 12:20:00|32364.5|32344.5|32371|32336|32371.5|32344.5|32360|32334.5|11
1717503900000|2024-06-04 12:25:00|32370.5|32335.5|32371|32336|32371|32336|32370.5|32335.5|8
1717504200000|2024-06-04 12:30:00|32374.5|32339.5|32355|32335|32374.5|32339.5|32354.5|32330.5|27
1717504500000|2024-06-04 12:35:00|32354.5|32334.5|32364|32329|32365|32335|32354.5|32328.5|24
1717504800000|2024-06-04 12:40:00|32366.5|32331.5|32357|32337|32366.5|32337|32356.5|32327|27
1717505100000|2024-06-04 12:45:00|32356.5|32336.5|32356.5|32336.5|32357|32337|32356.5|32336.5|3
1717505400000|2024-06-04 12:50:00|32357|32337|32373.5|32338.5|32373.5|32338.5|32356|32336|9
1717505700000|2024-06-04 12:55:00|32369|32334|32377|32341|32377|32341|32369|32334|2
1717506000000|2024-06-04 13:00:00|32376.5|32342|32366|32331|32379|32342|32365|32330|29
1717506300000|2024-06-04 13:05:00|32365.5|32330.5|32375|32340|32380.5|32345.5|32355.5|32330.5|37
1717506600000|2024-06-04 13:10:00|32375.5|32340.5|32363|32343|32384|32353|32361.5|32334|64
1717506900000|2024-06-04 13:15:00|32363.5|32343.5|32371|32336|32371|32343.5|32363|32335.5|12
1717507200000|2024-06-04 13:20:00|32370.5|32335.5|32359|32339|32371.5|32339|32359|32335|13
1717507500000|2024-06-04 13:25:00|32358|32338|32357|32337|32358|32338|32354.5|32334.5|22
1717507800000|2024-06-04 13:30:00|32356.5|32336.5|32360|32340|32371.5|32340.5|32356.5|32336.5|9
1717508100000|2024-06-04 13:35:00|32355|32335|32355|32335|32355.5|32335.5|32354.5|32334.5|5
1717508400000|2024-06-04 13:40:00|32350|32330|32353|32333|32360.5|32334|32344|32324|15
1717508700000|2024-06-04 13:45:00|32353.5|32333.5|32347.5|32327.5|32357|32333.5|32347.5|32320|12
1717509000000|2024-06-04 13:50:00|32348|32328|32357.5|32322.5|32361|32334.5|32347.5|32319.5|12
1717509300000|2024-06-04 13:55:00|32355|32320|32347|32305|32358.5|32323.5|32335.5|32304.5|32
1717509600000|2024-06-04 14:00:00|32344.5|32302.5|32333.5|32313.5|32354.5|32314|32313|32285|60
1717509900000|2024-06-04 14:05:00|32333|32313|32346.5|32326.5|32361|32333|32330|32303.5|43
1717510200000|2024-06-04 14:10:00|32347|32327|32352.5|32332.5|32363.5|32333|32346.5|32321.5|24
1717510500000|2024-06-04 14:15:00|32362|32327|32351.5|32331.5|32362.5|32334|32349|32324|27
1717510800000|2024-06-04 14:20:00|32360.5|32325.5|32343.5|32323.5|32361|32327.5|32343|32318|16
1717511100000|2024-06-04 14:25:00|32343|32323|32342.5|32322.5|32350|32325|32342.5|32315|15
1717511400000|2024-06-04 14:30:00|32341.5|32321.5|32340|32320|32351.5|32322|32339|32312.5|19
1717511700000|2024-06-04 14:35:00|32339.5|32319.5|32356.5|32321.5|32357|32328.5|32339.5|32319.5|25
1717512000000|2024-06-04 14:40:00|32357|32322|32353.5|32318.5|32357|32322|32353|32318|36
1717512300000|2024-06-04 14:45:00|32353|32318|32345.5|32325.5|32353|32326|32345.5|32318|9
1717512600000|2024-06-04 14:50:00|32346|32326|32353.5|32318.5|32356|32326|32345.5|32318|26
1717512900000|2024-06-04 14:55:00|32354|32319|32354|32319|32355|32320|32354|32319|14
1717513200000|2024-06-04 15:00:00|32354.5|32319.5|32356|32321|32357|32329.5|32347.5|32319|24
1717513500000|2024-06-04 15:05:00|32355.5|32320.5|32358|32323|32360|32333.5|32344.5|32317.5|33
1717513800000|2024-06-04 15:10:00|32358.5|32323.5|32354|32334|32358.5|32334|32354|32323|7
1717514100000|2024-06-04 15:15:00|32351|32316|32356.5|32321.5|32357|32322|32349|32314|84
1717514400000|2024-06-04 15:20:00|32357|32322|32356.5|32321.5|32357|32329.5|32348.5|32321.5|29
1717514700000|2024-06-04 15:25:00|32357|32322|32346|32326|32357|32326|32345.5|32318|23
1717515000000|2024-06-04 15:30:00|32344|32324|32349|32314|32355.5|32330|32344|32313|20
1717515300000|2024-06-04 15:35:00|32349.5|32314.5|32358|32323|32358.5|32323.5|32349.5|32314.5|26
1717515600000|2024-06-04 15:40:00|32359.5|32324.5|32358|32338|32361|32339|32356.5|32324|18
1717515900000|2024-06-04 15:45:00|32358.5|32338.5|32366|32346|32366|32346|32358.5|32338.5|8
1717516200000|2024-06-04 15:50:00|32365.5|32345.5|32367.5|32347.5|32368|32348|32365|32345|13
1717516500000|2024-06-04 15:55:00|32369|32349|32369|32349|32377.5|32352.5|32369|32342.5|12
1717516800000|2024-06-04 16:00:00|32370|32350|32370|32350|32370.5|32350.5|32368|32348|6
1717517100000|2024-06-04 16:05:00|32369.5|32349.5|32372.5|32352.5|32373|32353|32369.5|32349.5|7
1717517400000|2024-06-04 16:10:00|32373|32353|32373.5|32353.5|32374.5|32354.5|32372.5|32352.5|12
1717517700000|2024-06-04 16:15:00|32372.5|32352.5|32372|32352|32372.5|32352.5|32371.5|32351.5|4
1717518000000|2024-06-04 16:20:00|32371.5|32351.5|32372.5|32352.5|32373|32353|32371.5|32351.5|11
1717518300000|2024-06-04 16:25:00|32373|32353|32380|32345|32380.5|32353|32372|32344.5|32
1717518600000|2024-06-04 16:30:00|32379.5|32344.5|32380|32345|32380.5|32345.5|32379.5|32344.5|12
1717518900000|2024-06-04 16:35:00|32379.5|32344.5|32380|32345|32380.5|32345.5|32379.5|32344.5|6
1717519200000|2024-06-04 16:40:00|32380.5|32345.5|32380|32345|32380.5|32345.5|32379.5|32344.5|8
1717519500000|2024-06-04 16:45:00|32380.5|32345.5|32374|32339|32380.5|32345.5|32373.5|32338.5|27
1717519800000|2024-06-04 16:50:00|32374.5|32339.5|32374|32354|32374.5|32354.5|32374|32339|25
1717520100000|2024-06-04 16:55:00|32374.5|32354.5|32374.5|32354.5|32374.5|32354.5|32374|32354|5
1717520400000|2024-06-04 17:00:00|32374|32354|32374|32354|32374.5|32354.5|32374|32354|3
1717520700000|2024-06-04 17:05:00|32374.5|32354.5|32374.5|32354.5|32374.5|32354.5|32374.5|32354.5|1
1717521000000|2024-06-04 17:10:00|32374|32354|32374|32354|32374.5|32354.5|32374|32354|3
1717521300000|2024-06-04 17:15:00|32371|32331|32369|32334|32371|32334.5|32369|32331|8
1717521600000|2024-06-04 17:20:00|32369.5|32334.5|32369.5|32334.5|32369.5|32334.5|32369|32334|5
1717521900000|2024-06-04 17:25:00|32369|32334|32358|32338|32369.5|32338.5|32358|32329|16
1717522200000|2024-06-04 17:30:00|32358.5|32338.5|32358.5|32338.5|32358.5|32338.5|32358|32338|3
1717522500000|2024-06-04 17:35:00|32358|32338|32358|32338|32358.5|32338.5|32358|32338|3
1717522800000|2024-06-04 17:40:00|32369|32334|32365|32345|32373|32345|32365|32334|10
1717523100000|2024-06-04 17:45:00|32364.5|32344.5|32365|32345|32365|32345|32364.5|32344.5|2
1717523400000|2024-06-04 17:50:00|32364.5|32344.5|32365|32345|32365.5|32345.5|32364.5|32344.5|12
1717523700000|2024-06-04 17:55:00|32364.5|32344.5|32364.5|32344.5|32364.5|32344.5|32364|32344|5
1717524000000|2024-06-04 18:00:00|32364|32344|32365|32345|32365|32345|32362.5|32342.5|11
1717524300000|2024-06-04 18:05:00|32365.5|32345.5|32362.5|32342.5|32365.5|32345.5|32362|32342|7
1717524600000|2024-06-04 18:10:00|32357|32337|32357|32337|32357|32337|32356.5|32336.5|3
1717525200000|2024-06-04 18:20:00|32356.5|32336.5|32356.5|32336.5|32356.5|32336.5|32356.5|32336.5|1
1717525500000|2024-06-04 18:25:00|32357|32337|32355.5|32335.5|32357|32337|32355.5|32335.5|3
1717525800000|2024-06-04 18:30:00|32356|32336|32356|32336|32356|32336|32356|32336|1
1717526100000|2024-06-04 18:35:00|32355.5|32335.5|32350|32330|32357|32335.5|32346|32320|9
1717526400000|2024-06-04 18:40:00|32350.5|32330.5|32350.5|32330.5|32351|32331|32350.5|32330.5|3
1717526700000|2024-06-04 18:45:00|32351|32331|32352|32332|32352|32332|32351|32331|5
1717527000000|2024-06-04 18:50:00|32351.5|32331.5|32352.5|32332.5|32352.5|32332.5|32351.5|32331.5|7
1717527300000|2024-06-04 18:55:00|32353|32333|32365|32330|32365.5|32333|32352.5|32329.5|9
1717527600000|2024-06-04 19:00:00|32364|32329|32364|32329|32364.5|32335|32355|32329|11
1717527900000|2024-06-04 19:05:00|32364.5|32329.5|32365.5|32330.5|32367|32332|32364|32329|10
1717528200000|2024-06-04 19:10:00|32366|32331|32366|32331|32366.5|32331.5|32365.5|32330.5|17
1717528500000|2024-06-04 19:15:00|32365.5|32330.5|32355|32335|32366.5|32335|32354.5|32327.5|21
1717528800000|2024-06-04 19:20:00|32354.5|32334.5|32355|32335|32355.5|32335.5|32354.5|32334.5|8
1717529100000|2024-06-04 19:25:00|32358|32338|32358.5|32338.5|32358.5|32338.5|32358|32338|4
1717529400000|2024-06-04 19:30:00|32358|32338|32365.5|32330.5|32365.5|32338.5|32358|32330.5|7
1717530000000|2024-06-04 19:40:00|32366|32331|32367.5|32332.5|32367.5|32332.5|32366|32331|2
1717530300000|2024-06-04 19:45:00|32367|32332|32367|32332|32367|32332|32365.5|32330.5|9
1717530600000|2024-06-04 19:50:00|32366.5|32331.5|32363|32328|32366.5|32331.5|32363|32328|3
1717530900000|2024-06-04 19:55:00|32363.5|32328.5|32363.5|32328.5|32363.5|32328.5|32363.5|32328.5|1
1717549200000|2024-06-05 01:00:00|32362.5|32321.5|32377.5|32342.5|32380.5|32345.5|32356|32321|19
1717549500000|2024-06-05 01:05:00|32378.5|32343.5|32365.5|32330.5|32378.5|32343.5|32365.5|32330.5|23
1717549800000|2024-06-05 01:10:00|32366|32346|32366|32346|32366|32346|32364|32344|5
1717550100000|2024-06-05 01:15:00|32364.5|32344.5|32366|32346|32366|32346|32359|32339|31
1717550400000|2024-06-05 01:20:00|32368.5|32348.5|32374|32354|32375|32355|32367.5|32347.5|12
1717550700000|2024-06-05 01:25:00|32374.5|32354.5|32367.5|32347.5|32386|32358.5|32367.5|32347.5|25
1717551000000|2024-06-05 01:30:00|32370|32350|32378.5|32358.5|32378.5|32358.5|32370|32350|19
1717551300000|2024-06-05 01:35:00|32378|32358|32381.5|32361.5|32385|32365|32378|32358|14
1717551600000|2024-06-05 01:40:00|32383|32363|32372.5|32352.5|32383.5|32363.5|32369.5|32346|58
1717551900000|2024-06-05 01:45:00|32372|32352|32364|32329|32375|32352.5|32362|32327|65
1717552200000|2024-06-05 01:50:00|32364.5|32329.5|32340|32320|32364.5|32329.5|32332.5|32300|97
1717552500000|2024-06-05 01:55:00|32337.5|32317.5|32319.5|32299.5|32341|32321|32317.5|32297.5|62
1717552800000|2024-06-05 02:00:00|32317.5|32297.5|32309|32289|32323|32300|32298|32272.5|62
1717553100000|2024-06-05 02:05:00|32310|32290|32321|32301|32324|32304|32309|32289|25
1717553400000|2024-06-05 02:10:00|32326|32306|32310|32290|32333.5|32306.5|32309.5|32289.5|42
1717553700000|2024-06-05 02:15:00|32309.5|32289.5|32330|32310|32343|32312.5|32309.5|32289.5|28
1717554000000|2024-06-05 02:20:00|32328.5|32308.5|32338.5|32318.5|32349|32320.5|32323|32303|26
1717554300000|2024-06-05 02:25:00|32338|32318|32345|32325|32346|32326|32336.5|32316.5|34
1717554600000|2024-06-05 02:30:00|32342.5|32322.5|32339|32319|32342.5|32322.5|32335|32315|49
1717554900000|2024-06-05 02:35:00|32340|32320|32337.5|32317.5|32343|32323|32337|32317|28
1717555200000|2024-06-05 02:40:00|32338.5|32318.5|32325|32305|32346|32318.5|32324.5|32304.5|42
1717555500000|2024-06-05 02:45:00|32326|32306|32332.5|32312.5|32334.5|32314.5|32318.5|32298.5|36
1717555800000|2024-06-05 02:50:00|32330.5|32310.5|32332.5|32312.5|32332.5|32312.5|32326.5|32306.5|32
1717556100000|2024-06-05 02:55:00|32333|32313|32334|32314|32343.5|32323.5|32331.5|32311.5|33
1717556400000|2024-06-05 03:00:00|32334.5|32314.5|32336|32316|32339.5|32319.5|32332.5|32312.5|25
1717556700000|2024-06-05 03:05:00|32337.5|32317.5|32327.5|32307.5|32337.5|32317.5|32326.5|32306.5|29
1717557000000|2024-06-05 03:10:00|32328|32308|32326|32306|32330|32310|32325.5|32305.5|14
1717557300000|2024-06-05 03:15:00|32326.5|32306.5|32326.5|32306.5|32327.5|32307.5|32325.5|32305.5|20
1717557600000|2024-06-05 03:20:00|32327|32307|32325.5|32305.5|32327|32307|32324|32304|5
1717557900000|2024-06-05 03:25:00|32326|32306|32331|32311|32333.5|32313.5|32326|32306|22
1717558200000|2024-06-05 03:30:00|32333|32313|32327.5|32307.5|32333.5|32313.5|32327.5|32307.5|22
1717558500000|2024-06-05 03:35:00|32328.5|32308.5|32326|32306|32328.5|32308.5|32325.5|32305.5|24
1717558800000|2024-06-05 03:40:00|32324.5|32304.5|32302.5|32282.5|32324.5|32304.5|32302.5|32282.5|34
1717559100000|2024-06-05 03:45:00|32303|32283|32314.5|32294.5|32317.5|32297.5|32303|32283|38
1717559400000|2024-06-05 03:50:00|32315|32295|32323|32303|32325.5|32305.5|32312.5|32292.5|39
1717559700000|2024-06-05 03:55:00|32323.5|32303.5|32313|32293|32323.5|32303.5|32308|32281.5|51
1717560000000|2024-06-05 04:00:00|32313.5|32293.5|32312.5|32292.5|32313.5|32293.5|32311.5|32291.5|13
1717560300000|2024-06-05 04:05:00|32313.5|32293.5|32312.5|32292.5|32317.5|32297.5|32312.5|32292.5|9
1717560600000|2024-06-05 04:10:00|32313|32293|32308.5|32288.5|32315|32295|32305.5|32278|9
1717560900000|2024-06-05 04:15:00|32310.5|32290.5|32315|32295|32318.5|32298.5|32310.5|32290.5|14
1717561200000|2024-06-05 04:20:00|32314.5|32294.5|32316.5|32296.5|32316.5|32296.5|32314|32294|9
1717561500000|2024-06-05 04:25:00|32318.5|32298.5|32316|32296|32320.5|32300.5|32315.5|32295.5|16
1717561800000|2024-06-05 04:30:00|32315|32295|32314|32294|32316|32296|32314|32294|8
1717562100000|2024-06-05 04:35:00|32315|32295|32314|32294|32315.5|32295.5|32314|32294|11
1717562400000|2024-06-05 04:40:00|32315|32295|32314.5|32294.5|32315.5|32295.5|32314|32294|13
1717562700000|2024-06-05 04:45:00|32314|32294|32305.5|32285.5|32314|32294|32305|32285|10
1717563000000|2024-06-05 04:50:00|32306|32286|32291|32271|32313.5|32287.5|32288.5|32260|23
1717563300000|2024-06-05 04:55:00|32301.5|32266.5|32300.5|32280.5|32304.5|32280.5|32291|32266.5|33
1717563600000|2024-06-05 05:00:00|32301|32281|32300|32280|32302.5|32282.5|32297.5|32277.5|12
1717563900000|2024-06-05 05:05:00|32301|32281|32282.5|32262.5|32301|32281|32281.5|32261.5|27
1717564200000|2024-06-05 05:10:00|32283.5|32263.5|32286.5|32266.5|32301|32270|32282.5|32259|17
1717564500000|2024-06-05 05:15:00|32287|32267|32291|32271|32293|32273|32286.5|32266.5|23
1717564800000|2024-06-05 05:20:00|32291.5|32271.5|32291|32271|32300|32275|32290|32263.5|14
1717565100000|2024-06-05 05:25:00|32290.5|32270.5|32293.5|32273.5|32293.5|32273.5|32290.5|32270.5|5
1717565400000|2024-06-05 05:30:00|32294.5|32274.5|32298.5|32278.5|32310|32286|32294.5|32274.5|8
1717565700000|2024-06-05 05:35:00|32302.5|32282.5|32300|32280|32306.5|32282.5|32299|32271.5|8
1717566000000|2024-06-05 05:40:00|32300.5|32280.5|32301.5|32281.5|32302|32282|32299|32279|15
1717566300000|2024-06-05 05:45:00|32302.5|32282.5|32302.5|32282.5|32304|32284|32301.5|32281.5|13
1717566600000|2024-06-05 05:50:00|32303|32283|32302.5|32282.5|32303|32283|32302|32282|4
1717566900000|2024-06-05 05:55:00|32303|32283|32304|32284|32317|32288.5|32302.5|32281.5|19
1717567200000|2024-06-05 06:00:00|32304.5|32284.5|32304.5|32284.5|32306.5|32286.5|32303|32283|19
1717567500000|2024-06-05 06:05:00|32305|32285|32309|32289|32310|32290|32304.5|32284.5|21
1717567800000|2024-06-05 06:10:00|32309.5|32289.5|32307.5|32287.5|32320|32300|32306.5|32281.5|59
1717568100000|2024-06-05 06:15:00|32307|32287|32317|32297|32317|32297|32306.5|32286.5|46
1717568400000|2024-06-05 06:20:00|32316|32296|32327.5|32307.5|32328.5|32308.5|32315.5|32292|37
1717568700000|2024-06-05 06:25:00|32327|32307|32325|32305|32327|32307|32325|32305|8
1717569000000|2024-06-05 06:30:00|32325.5|32305.5|32305|32285|32325.5|32305.5|32304.5|32283.5|39
1717569300000|2024-06-05 06:35:00|32305.5|32285.5|32305|32285|32308|32288|32305|32285|12
1717569600000|2024-06-05 06:40:00|32302.5|32282.5|32304|32284|32305|32285|32301.5|32281.5|18
1717569900000|2024-06-05 06:45:00|32304.5|32284.5|32305|32285|32306.5|32286.5|32304.5|32284.5|6
1717570200000|2024-06-05 06:50:00|32308|32288|32305|32285|32309|32289|32305|32285|27
1717570500000|2024-06-05 06:55:00|32301.5|32281.5|32299.5|32279.5|32304|32284|32298|32278|48
1717570800000|2024-06-05 07:00:00|32300|32280|32298.5|32278.5|32300|32280|32295.5|32275.5|33
1717571100000|2024-06-05 07:05:00|32298|32278|32298|32278|32298|32278|32298|32278|1
1717571400000|2024-06-05 07:10:00|32298.5|32278.5|32297|32277|32301|32281|32296.5|32276.5|23
1717571700000|2024-06-05 07:15:00|32296.5|32276.5|32298.5|32278.5|32299|32279|32296.5|32276.5|9
1717572000000|2024-06-05 07:20:00|32298|32278|32302.5|32282.5|32302.5|32282.5|32289|32256|25
1717572300000|2024-06-05 07:25:00|32301|32281|32302.5|32282.5|32302.5|32282.5|32299.5|32279.5|7
1717572600000|2024-06-05 07:30:00|32307.5|32287.5|32302.5|32282.5|32308|32288|32302.5|32282.5|50
1717572900000|2024-06-05 07:35:00|32302|32282|32297|32277|32303|32283|32296|32276|22
1717573200000|2024-06-05 07:40:00|32296.5|32276.5|32297|32277|32298.5|32278.5|32296.5|32276.5|10
1717573500000|2024-06-05 07:45:00|32298.5|32278.5|32296.5|32276.5|32298.5|32278.5|32296.5|32276.5|3
1717573800000|2024-06-05 07:50:00|32298|32278|32298.5|32278.5|32298.5|32278.5|32298|32278|2
1717574100000|2024-06-05 07:55:00|32298|32278|32297.5|32277.5|32302.5|32282.5|32297.5|32277.5|15
1717574400000|2024-06-05 08:00:00|32298|32278|32301|32281|32302.5|32282.5|32298|32278|19
1717574700000|2024-06-05 08:05:00|32300|32280|32300|32280|32301|32281|32298|32278|27
1717575300000|2024-06-05 08:15:00|32301|32281|32305|32285|32306|32286|32301|32281|21
1717575600000|2024-06-05 08:20:00|32306.5|32286.5|32303.5|32283.5|32307|32287|32303.5|32283.5|5
1717575900000|2024-06-05 08:25:00|32303|32283|32303|32283|32310|32283.5|32302.5|32273.5|22
1717576200000|2024-06-05 08:30:00|32304.5|32284.5|32304|32284|32306|32286|32304|32284|16
1717576500000|2024-06-05 08:35:00|32304.5|32284.5|32305|32285|32305|32285|32303|32283|15
1717576800000|2024-06-05 08:40:00|32304.5|32284.5|32308.5|32288.5|32311|32291|32304.5|32284.5|29
1717577100000|2024-06-05 08:45:00|32307.5|32287.5|32309|32289|32309|32289|32307.5|32287.5|4
1717577400000|2024-06-05 08:50:00|32309.5|32289.5|32311|32291|32311.5|32291.5|32308.5|32288.5|10
1717577700000|2024-06-05 08:55:00|32310.5|32290.5|32310|32290|32311|32291|32310|32290|6
1717578000000|2024-06-05 09:00:00|32312.5|32292.5|32318|32298|32318|32298|32312.5|32292.5|14
1717578300000|2024-06-05 09:05:00|32320|32300|32322.5|32302.5|32325|32305|32319|32299|16
1717578600000|2024-06-05 09:10:00|32321|32301|32322.5|32302.5|32323|32303|32321|32301|4
1717578900000|2024-06-05 09:15:00|32322|32302|32319.5|32299.5|32322|32302|32317|32297|14
1717579200000|2024-06-05 09:20:00|32318.5|32298.5|32316.5|32296.5|32319|32299|32316.5|32296.5|21
1717579500000|2024-06-05 09:25:00|32317|32297|32316.5|32296.5|32317|32297|32316.5|32296.5|8
1717579800000|2024-06-05 09:30:00|32316|32296|32319|32299|32319.5|32299.5|32315|32295|18
1717580100000|2024-06-05 09:35:00|32319.5|32299.5|32315.5|32295.5|32319.5|32299.5|32315.5|32295.5|18
1717580400000|2024-06-05 09:40:00|32316|32296|32320.5|32285.5|32321.5|32297|32310.5|32285.5|21
1717580700000|2024-06-05 09:45:00|32321|32286|32316.5|32281.5|32322|32286|32315.5|32280.5|32
1717581000000|2024-06-05 09:50:00|32317|32282|32303.5|32283.5|32326|32293|32302.5|32280.5|45
1717581300000|2024-06-05 09:55:00|32305|32285|32299|32279|32307|32285|32295.5|32271.5|22
1717581600000|2024-06-05 10:00:00|32299.5|32279.5|32300|32280|32302|32282|32299|32279|16
1717581900000|2024-06-05 10:05:00|32300.5|32280.5|32299.5|32279.5|32300.5|32280.5|32299.5|32279.5|13
1717582200000|2024-06-05 10:10:00|32300|32280|32300|32280|32300.5|32280.5|32300|32280|3
1717582500000|2024-06-05 10:15:00|32313.5|32278.5|32308.5|32288.5|32313.5|32288.5|32305.5|32278.5|9
1717582800000|2024-06-05 10:20:00|32308|32288|32313.5|32293.5|32320|32293.5|32308|32285|10
1717583100000|2024-06-05 10:25:00|32313|32293|32312.5|32292.5|32313.5|32293.5|32312.5|32292.5|3
1717583400000|2024-06-05 10:30:00|32320|32285|32313|32293|32322|32293.5|32313|32285|18
1717583700000|2024-06-05 10:35:00|32313.5|32293.5|32322.5|32287.5|32322.5|32293.5|32313|32285.5|8
1717584000000|2024-06-05 10:40:00|32321|32286|32322.5|32287.5|32322.5|32294.5|32313.5|32283.5|25
1717584300000|2024-06-05 10:45:00|32323|32288|32315|32295|32323|32295|32315|32287.5|3
1717584900000|2024-06-05 10:55:00|32314.5|32294.5|32319|32284|32321|32295|32314.5|32284|9
1717585200000|2024-06-05 11:00:00|32319.5|32284.5|32319|32284|32319.5|32284.5|32319|32284|6
1717585500000|2024-06-05 11:05:00|32319.5|32284.5|32319|32284|32319.5|32292|32311.5|32284|8
1717585800000|2024-06-05 11:10:00|32320.5|32285.5|32313.5|32293.5|32321|32293.5|32313.5|32285.5|6
1717586100000|2024-06-05 11:15:00|32313|32293|32313|32293|32313.5|32293.5|32313|32293|7
1717586400000|2024-06-05 11:20:00|32313.5|32293.5|32315|32295|32321|32295|32313|32285.5|6
1717586700000|2024-06-05 11:25:00|32314|32294|32312.5|32292.5|32314|32294|32312|32292|11
1717587000000|2024-06-05 11:30:00|32312|32292|32325.5|32290.5|32326|32292|32312|32284|19
1717587300000|2024-06-05 11:35:00|32326|32291|32318|32298|32326.5|32303.5|32318|32291|23
1717587600000|2024-06-05 11:40:00|32318.5|32298.5|32318.5|32298.5|32318.5|32298.5|32317.5|32297.5|12
1717587900000|2024-06-05 11:45:00|32318|32298|32321|32286|32323|32298|32318|32285.5|20
1717588200000|2024-06-05 11:50:00|32317.5|32282.5|32321.5|32286.5|32322|32287|32317.5|32282.5|20
1717588500000|2024-06-05 11:55:00|32324|32289|32330|32295|32333|32298|32324|32289|18
1717588800000|2024-06-05 12:00:00|32328.5|32293.5|32328.5|32293.5|32328.5|32293.5|32328|32293|5
1717589100000|2024-06-05 12:05:00|32328|32293|32324|32304|32335|32314|32323.5|32293|20
1717589400000|2024-06-05 12:10:00|32324.5|32304.5|32336|32294|32336.5|32304.5|32324|32286.5|21
1717589700000|2024-06-05 12:15:00|32342|32300|32321.5|32286.5|32342|32300|32321.5|32286|28
1717590000000|2024-06-05 12:20:00|32321|32286|32331|32296|32331|32296|32321|32286|30
1717590300000|2024-06-05 12:25:00|32330.5|32295.5|32330.5|32295.5|32331.5|32296.5|32330.5|32295.5|7
1717590600000|2024-06-05 12:30:00|32331|32296|32332|32297|32332|32297|32330.5|32295.5|12
1717590900000|2024-06-05 12:35:00|32332.5|32297.5|32324.5|32304.5|32332.5|32305|32324.5|32297.5|4
1717591200000|2024-06-05 12:40:00|32325|32305|32326.5|32291.5|32330.5|32305|32325|32291.5|9
1717591500000|2024-06-05 12:45:00|32327|32292|32322.5|32287.5|32327|32292|32322.5|32287.5|3
1717591800000|2024-06-05 12:50:00|32321|32286|32321|32286|32321.5|32286.5|32321|32286|3
1717592100000|2024-06-05 12:55:00|32320.5|32285.5|32316|32281|32324|32289|32315.5|32280.5|7
1717592400000|2024-06-05 13:00:00|32316.5|32281.5|32308|32288|32318.5|32288.5|32306|32280|28
1717592700000|2024-06-05 13:05:00|32310|32290|32306|32286|32316|32290.5|32305.5|32281|26
1717593000000|2024-06-05 13:10:00|32305.5|32285.5|32306|32286|32306|32286|32305.5|32285.5|2
1717593300000|2024-06-05 13:15:00|32305.5|32285.5|32313.5|32278.5|32313.5|32286|32305.5|32278|8
1717593900000|2024-06-05 13:25:00|32314|32279|32303.5|32283.5|32314|32283.5|32303|32278|6
1717594200000|2024-06-05 13:30:00|32303|32283|32297|32277|32303.5|32283.5|32292.5|32265|13
1717594500000|2024-06-05 13:35:00|32296.5|32276.5|32304|32284|32312.5|32285.5|32296.5|32269.5|30
1717594800000|2024-06-05 13:40:00|32304.5|32269.5|32311.5|32269.5|32312|32276.5|32296.5|32261.5|21
1717595100000|2024-06-05 13:45:00|32314.5|32272.5|32308.5|32288.5|32320.5|32288.5|32308|32268.5|18
1717595400000|2024-06-05 13:50:00|32309|32289|32316|32281|32316|32289|32308|32280.5|9
1717595700000|2024-06-05 13:55:00|32315.5|32280.5|32315|32273|32316|32281|32295.5|32253.5|14
1717596000000|2024-06-05 14:00:00|32310.5|32268.5|32318.5|32298.5|32353.5|32311.5|32308|32268.5|61
1717596300000|2024-06-05 14:05:00|32318|32298|32350|32313|32350|32314|32317.5|32293|71
1717596600000|2024-06-05 14:10:00|32339.5|32304.5|32334.5|32314.5|32350|32315|32328.5|32300.5|49
1717596900000|2024-06-05 14:15:00|32334|32314|32331.5|32311.5|32351|32322.5|32325|32297.5|33
1717597200000|2024-06-05 14:20:00|32332|32312|32332.5|32297.5|32339.5|32312|32318.5|32291|44
1717597500000|2024-06-05 14:25:00|32333|32298|32331|32296|32333|32302|32320|32287.5|19
1717597800000|2024-06-05 14:30:00|32331.5|32296.5|32330.5|32295.5|32332|32297|32328|32293|16
1717598100000|2024-06-05 14:35:00|32331|32296|32304|32269|32331|32296|32295|32265|20
1717598400000|2024-06-05 14:40:00|32310|32275|32311.5|32291.5|32319.5|32292|32296.5|32265.5|22
1717598700000|2024-06-05 14:45:00|32312|32292|32316.5|32296.5|32324.5|32297|32311|32287|31
1717599000000|2024-06-05 14:50:00|32319.5|32299.5|32329.5|32309.5|32336|32309.5|32319|32290.5|26
1717599300000|2024-06-05 14:55:00|32335|32300|32331|32296|32335.5|32308|32325|32295.5|13
1717599600000|2024-06-05 15:00:00|32321.5|32286.5|32321.5|32286.5|32333.5|32298.5|32321.5|32286.5|31
1717599900000|2024-06-05 15:05:00|32322|32287|32315|32280|32322|32287|32313|32278|17
1717600200000|2024-06-05 15:10:00|32319|32299|32319.5|32284.5|32326.5|32299|32319|32284|10
1717600500000|2024-06-05 15:15:00|32319|32284|32316|32281|32319.5|32286.5|32306.5|32272.5|19
1717600800000|2024-06-05 15:20:00|32309.5|32289.5|32303.5|32283.5|32315.5|32295.5|32300.5|32270|28
1717601100000|2024-06-05 15:25:00|32303|32283|32301|32281|32311|32283.5|32300.5|32271|16
1717601400000|2024-06-05 15:30:00|32307.5|32272.5|32299|32279|32307.5|32283.5|32299|32272|9
1717601700000|2024-06-05 15:35:00|32299.5|32279.5|32295|32275|32301.5|32281|32289|32265|22
1717602000000|2024-06-05 15:40:00|32297.5|32277.5|32302.5|32267.5|32305.5|32277.5|32297|32267|10
1717602300000|2024-06-05 15:45:00|32299.5|32264.5|32294|32274|32299.5|32275|32294|32264.5|3
1717602600000|2024-06-05 15:50:00|32294.5|32274.5|32294|32274|32294.5|32274.5|32294|32274|4
1717602900000|2024-06-05 15:55:00|32294.5|32274.5|32295.5|32275.5|32296|32276|32294.5|32274.5|7
1717603200000|2024-06-05 16:00:00|32296|32276|32298.5|32278.5|32300.5|32280.5|32296|32276|21
1717603500000|2024-06-05 16:05:00|32298|32278|32305.5|32270.5|32306|32278.5|32298|32270.5|9
1717603800000|2024-06-05 16:10:00|32306|32271|32317.5|32282.5|32317.5|32282.5|32301.5|32270.5|8
1717604100000|2024-06-05 16:15:00|32310|32290|32305|32285|32320|32290|32304.5|32281|15
1717604400000|2024-06-05 16:20:00|32311|32276|32300.5|32280.5|32311|32286|32300|32271.5|11
1717604700000|2024-06-05 16:25:00|32301|32281|32298.5|32278.5|32301|32281|32295.5|32275.5|15
1717605000000|2024-06-05 16:30:00|32299|32279|32312.5|32277.5|32313|32280|32299|32277.5|9
1717605300000|2024-06-05 16:35:00|32312|32277|32302.5|32267.5|32312|32277|32299.5|32264.5|10
1717605900000|2024-06-05 16:45:00|32299.5|32264.5|32295|32275|32300|32275|32294.5|32264.5|5
1717606200000|2024-06-05 16:50:00|32295.5|32275.5|32308.5|32273.5|32308.5|32275.5|32295.5|32273|8
1717606500000|2024-06-05 16:55:00|32309|32274|32301|32281|32309|32281|32300.5|32274|6
1717606800000|2024-06-05 17:00:00|32300.5|32280.5|32301|32281|32301|32281|32300.5|32280.5|2
1717607100000|2024-06-05 17:05:00|32308|32273|32308.5|32273.5|32308.5|32273.5|32308|32273|4
1717607400000|2024-06-05 17:10:00|32308|32273|32307|32272|32308.5|32273.5|32306.5|32271.5|10
1717607700000|2024-06-05 17:15:00|32306.5|32271.5|32307|32272|32307|32272|32306|32271|12
1717608000000|2024-06-05 17:20:00|32306.5|32271.5|32306.5|32271.5|32315.5|32280.5|32306.5|32271.5|15
1717608300000|2024-06-05 17:25:00|32307|32272|32303.5|32268.5|32307|32272|32303|32268|13
1717608600000|2024-06-05 17:30:00|32303|32268|32274|32237|32303.5|32268.5|32274|32234.5|33
1717608900000|2024-06-05 17:35:00|32275|32236|32287.5|32252.5|32288|32253|32272.5|32236|33
1717609200000|2024-06-05 17:40:00|32287|32252|32287.5|32252.5|32287.5|32252.5|32287|32252|4
1717609500000|2024-06-05 17:45:00|32287|32252|32283.5|32248.5|32288|32253|32283.5|32248.5|10
1717609800000|2024-06-05 17:50:00|32294|32259|32287.5|32252.5|32294.5|32259.5|32287|32252|14
1717610100000|2024-06-05 17:55:00|32287|32252|32287.5|32252.5|32288|32253|32287|32252|8
1717610400000|2024-06-05 18:00:00|32281|32246|32281|32246|32281|32246|32280.5|32245.5|9
1717610700000|2024-06-05 18:05:00|32280.5|32245.5|32277.5|32242.5|32280.5|32245.5|32277.5|32242.5|2
1717611000000|2024-06-05 18:10:00|32278|32243|32277.5|32242.5|32278|32243|32277|32242|18
1717611300000|2024-06-05 18:15:00|32277|32242|32277.5|32242.5|32278|32243|32277|32242|18
1717611600000|2024-06-05 18:20:00|32277|32242|32277.5|32242.5|32278|32243|32277|32242|8
1717611900000|2024-06-05 18:25:00|32278|32243|32275|32240|32278|32243|32275|32240|15
1717612200000|2024-06-05 18:30:00|32275.5|32240.5|32267.5|32232.5|32275.5|32240.5|32265|32229|15
1717612500000|2024-06-05 18:35:00|32268|32233|32271|32236|32272|32243|32263|32232|31
1717612800000|2024-06-05 18:40:00|32270.5|32235.5|32270.5|32235.5|32271|32236|32270.5|32235.5|7
1717613100000|2024-06-05 18:45:00|32271|32236|32263|32243|32271|32243.5|32261.5|32234|13
1717613700000|2024-06-05 18:55:00|32281|32246|32272.5|32237.5|32281|32246|32272|32237|4
1717614000000|2024-06-05 19:00:00|32274|32239|32274|32239|32274.5|32239.5|32273.5|32238.5|15
1717614300000|2024-06-05 19:05:00|32274.5|32239.5|32273.5|32238.5|32274.5|32239.5|32273.5|32238.5|26
1717614600000|2024-06-05 19:10:00|32273|32238|32273.5|32238.5|32273.5|32238.5|32273|32238|2
1717614900000|2024-06-05 19:15:00|32273|32238|32273.5|32238.5|32273.5|32238.5|32273|32238|16
1717615200000|2024-06-05 19:20:00|32273|32238|32273.5|32238.5|32273.5|32238.5|32273|32238|18
1717615500000|2024-06-05 19:25:00|32273|32238|32273.5|32238.5|32273.5|32238.5|32273|32238|14
1717615800000|2024-06-05 19:30:00|32273|32238|32273|32238|32273|32238|32273|32238|1
1717616100000|2024-06-05 19:35:00|32273.5|32238.5|32273|32238|32273.5|32238.5|32273|32238|4
1717616400000|2024-06-05 19:40:00|32273.5|32238.5|32273.5|32238.5|32273.5|32238.5|32273.5|32238.5|1
1717616700000|2024-06-05 19:45:00|32273|32238|32273|32238|32273.5|32238.5|32273|32238|3
1717617000000|2024-06-05 19:50:00|32273.5|32238.5|32287.5|32252.5|32287.5|32252.5|32273|32238|14
1717617300000|2024-06-05 19:55:00|32283.5|32248.5|32283.5|32248.5|32283.5|32248.5|32283|32248|5
1717635600000|2024-06-06 01:00:00|32290|32248|32235|32200|32290|32248|32234.5|32199.5|23
1717635900000|2024-06-06 01:05:00|32235.5|32200.5|32231.5|32196.5|32243.5|32201.5|32220.5|32185.5|37
1717636200000|2024-06-06 01:10:00|32232|32197|32222.5|32187.5|32232|32197|32207.5|32172.5|67
1717636500000|2024-06-06 01:15:00|32213.5|32178.5|32190|32155|32213.5|32178.5|32176.5|32150.5|45
1717636800000|2024-06-06 01:20:00|32189|32154|32181.5|32161.5|32190|32162|32180|32152.5|24
1717637100000|2024-06-06 01:25:00|32180.5|32160.5|32197|32162|32197|32164.5|32176.5|32155.5|33
1717637400000|2024-06-06 01:30:00|32198.5|32163.5|32197|32162|32203.5|32172.5|32181.5|32150|38
1717637700000|2024-06-06 01:35:00|32196.5|32161.5|32195|32175|32206|32175|32193|32159.5|20
1717638000000|2024-06-06 01:40:00|32195.5|32175.5|32208.5|32188.5|32217|32193.5|32195.5|32175.5|32
1717638300000|2024-06-06 01:45:00|32209|32189|32212.5|32192.5|32214|32194|32208|32188|29
1717638600000|2024-06-06 01:50:00|32211.5|32191.5|32228|32193|32231|32197.5|32209.5|32184|37
1717638900000|2024-06-06 01:55:00|32227.5|32192.5|32207.5|32172.5|32228|32193|32205.5|32170.5|80
1717639200000|2024-06-06 02:00:00|32208|32173|32209|32174|32212|32177|32205|32170|35
1717639500000|2024-06-06 02:05:00|32211.5|32176.5|32193.5|32173.5|32211.5|32181|32190.5|32167|52
1717639800000|2024-06-06 02:10:00|32194.5|32174.5|32190|32170|32194.5|32174.5|32189.5|32169.5|15
1717640100000|2024-06-06 02:15:00|32199|32164|32200|32180|32206.5|32184|32190.5|32162.5|28
1717640400000|2024-06-06 02:20:00|32200.5|32180.5|32197.5|32177.5|32206.5|32186|32197.5|32171.5|48
1717640700000|2024-06-06 02:25:00|32195|32175|32183.5|32163.5|32195|32175|32183|32163|29
1717641000000|2024-06-06 02:30:00|32180|32160|32181.5|32161.5|32190.5|32170.5|32170|32150|61
1717641300000|2024-06-06 02:35:00|32181|32161|32185|32165|32186|32166|32180.5|32160.5|13
1717641600000|2024-06-06 02:40:00|32184.5|32164.5|32183.5|32163.5|32184.5|32164.5|32182.5|32162.5|7
1717641900000|2024-06-06 02:45:00|32184|32164|32191|32171|32192.5|32172.5|32181.5|32161.5|25
1717642200000|2024-06-06 02:50:00|32191.5|32171.5|32197.5|32177.5|32202|32182|32190|32170|32
1717642500000|2024-06-06 02:55:00|32201|32181|32200|32180|32202.5|32182.5|32197.5|32177.5|37
1717642800000|2024-06-06 03:00:00|32199|32179|32218.5|32183.5|32218.5|32183.5|32194|32165|41
1717643100000|2024-06-06 03:05:00|32219|32184|32217.5|32182.5|32219|32186.5|32206.5|32177.5|15
1717643400000|2024-06-06 03:10:00|32216.5|32181.5|32217|32182|32217|32186|32205.5|32176.5|12
1717643700000|2024-06-06 03:15:00|32216.5|32181.5|32209|32174|32217|32182|32209|32174|17
1717644000000|2024-06-06 03:20:00|32207.5|32172.5|32205|32170|32208.5|32173.5|32205|32170|7
1717644300000|2024-06-06 03:25:00|32205.5|32170.5|32204|32169|32213.5|32178.5|32200|32165|26
1717644600000|2024-06-06 03:30:00|32202.5|32167.5|32196|32176|32204|32178.5|32195|32167.5|21
1717644900000|2024-06-06 03:35:00|32196.5|32176.5|32204|32184|32205.5|32184|32195|32168|17
1717645200000|2024-06-06 03:40:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32203|32183|13
1717645500000|2024-06-06 03:45:00|32204|32184|32201.5|32166.5|32204|32184|32192.5|32165.5|32
1717645800000|2024-06-06 03:50:00|32202|32167|32203|32183|32203.5|32183.5|32197|32166.5|19
1717646100000|2024-06-06 03:55:00|32203.5|32183.5|32203.5|32183.5|32203.5|32183.5|32202.5|32182.5|11
1717646400000|2024-06-06 04:00:00|32203|32183|32200|32180|32205.5|32184|32198.5|32170|21
1717646700000|2024-06-06 04:05:00|32199.5|32179.5|32202.5|32182.5|32202.5|32182.5|32199.5|32179.5|6
1717647000000|2024-06-06 04:10:00|32203.5|32183.5|32204|32184|32204.5|32184.5|32203|32183|7
1717647300000|2024-06-06 04:15:00|32204.5|32184.5|32204|32184|32204.5|32184.5|32204|32184|2
1717647600000|2024-06-06 04:20:00|32204.5|32184.5|32211.5|32176.5|32212|32184.5|32204|32175.5|16
1717647900000|2024-06-06 04:25:00|32212|32177|32211.5|32176.5|32212|32177|32211.5|32176.5|6
1717648200000|2024-06-06 04:30:00|32212|32177|32213|32178|32213.5|32178.5|32211.5|32176.5|15
1717648500000|2024-06-06 04:35:00|32213.5|32178.5|32216|32181|32221|32191|32210|32178|13
1717648800000|2024-06-06 04:40:00|32215.5|32180.5|32213.5|32178.5|32215.5|32187.5|32205.5|32178|16
1717649100000|2024-06-06 04:45:00|32213|32178|32213.5|32178.5|32213.5|32178.5|32212|32177|14
1717649400000|2024-06-06 04:50:00|32213|32178|32209.5|32174.5|32213.5|32178.5|32209|32174|7
1717649700000|2024-06-06 04:55:00|32209|32174|32205.5|32185.5|32209.5|32186|32204|32174|8
1717650000000|2024-06-06 05:00:00|32206.5|32186.5|32212.5|32177.5|32213.5|32186.5|32205.5|32177.5|9
1717650300000|2024-06-06 05:05:00|32211.5|32176.5|32211.5|32176.5|32212|32177|32211.5|32176.5|3
1717650600000|2024-06-06 05:10:00|32213.5|32178.5|32213.5|32178.5|32213.5|32178.5|32213|32178|5
1717650900000|2024-06-06 05:15:00|32213|32178|32213|32178|32213.5|32178.5|32211.5|32176.5|16
1717651200000|2024-06-06 05:20:00|32213.5|32178.5|32213.5|32178.5|32213.5|32178.5|32213|32178|7
1717651500000|2024-06-06 05:25:00|32213|32178|32212.5|32177.5|32213.5|32186|32203.5|32177|31
1717651800000|2024-06-06 05:30:00|32210|32175|32216|32174|32216|32177.5|32210|32173|12
1717652100000|2024-06-06 05:35:00|32215|32173|32213|32175|32215.5|32177.5|32210|32171.5|38
1717652400000|2024-06-06 05:40:00|32214|32174|32219.5|32184.5|32225|32190|32213|32174|38
1717652700000|2024-06-06 05:45:00|32219|32184|32217.5|32182.5|32221|32186|32215|32180|17
1717653000000|2024-06-06 05:50:00|32218|32183|32217.5|32182.5|32218|32183|32217|32182|6
1717653300000|2024-06-06 05:55:00|32218|32183|32217|32182|32218|32190.5|32209.5|32182|27
1717653600000|2024-06-06 06:00:00|32216.5|32181.5|32210.5|32190.5|32217|32191|32208.5|32181.5|23
1717653900000|2024-06-06 06:05:00|32211.5|32191.5|32211.5|32191.5|32212|32192|32211.5|32191.5|7
1717654200000|2024-06-06 06:10:00|32212.5|32192.5|32207.5|32187.5|32212.5|32192.5|32206.5|32186.5|17
1717654500000|2024-06-06 06:15:00|32208|32188|32207.5|32187.5|32211|32191|32206|32186|19
1717654800000|2024-06-06 06:20:00|32207|32187|32208|32188|32209.5|32189.5|32201.5|32181.5|28
1717655100000|2024-06-06 06:25:00|32210|32190|32213|32193|32213|32193|32209|32189|9
1717655400000|2024-06-06 06:30:00|32214|32194|32220|32200|32222|32202|32214|32194|34
1717655700000|2024-06-06 06:35:00|32219.5|32199.5|32218.5|32198.5|32220|32200|32216.5|32196.5|22
1717656000000|2024-06-06 06:40:00|32217.5|32197.5|32197.5|32177.5|32225|32197.5|32195.5|32167|57
1717656300000|2024-06-06 06:45:00|32196|32176|32195|32175|32197.5|32177.5|32194.5|32174.5|21
1717656600000|2024-06-06 06:50:00|32194.5|32174.5|32194|32174|32194.5|32174.5|32189.5|32169.5|34
1717656900000|2024-06-06 06:55:00|32193|32173|32195|32175|32195.5|32175.5|32190|32170|29
1717657200000|2024-06-06 07:00:00|32196|32176|32200|32180|32201|32181|32195.5|32175.5|27
1717657500000|2024-06-06 07:05:00|32197.5|32177.5|32198|32178|32211|32180|32197.5|32171.5|8
1717657800000|2024-06-06 07:10:00|32195|32175|32179.5|32159.5|32207.5|32175|32168|32134|51
1717658100000|2024-06-06 07:15:00|32190|32155|32190|32155|32192|32169.5|32180|32154.5|25
1717658400000|2024-06-06 07:20:00|32191.5|32156.5|32190|32155|32192|32165.5|32180|32155|26
1717658700000|2024-06-06 07:25:00|32190.5|32155.5|32183.5|32163.5|32191.5|32164.5|32183.5|32155.5|8
1717659000000|2024-06-06 07:30:00|32183|32163|32187.5|32167.5|32194|32174|32183|32156|19
1717659300000|2024-06-06 07:35:00|32188.5|32168.5|32186.5|32166.5|32191.5|32171.5|32186.5|32166.5|8
1717659600000|2024-06-06 07:40:00|32187|32167|32192|32157|32197.5|32170|32185.5|32155|46
1717659900000|2024-06-06 07:45:00|32191.5|32156.5|32201|32166|32207|32179|32191.5|32156.5|47
1717660200000|2024-06-06 07:50:00|32204.5|32169.5|32220|32185|32227.5|32192.5|32203.5|32168.5|49
1717660500000|2024-06-06 07:55:00|32219.5|32184.5|32217.5|32182.5|32242.5|32208.5|32207|32172|59
1717660800000|2024-06-06 08:00:00|32216|32196|32232.5|32197.5|32232.5|32207|32216|32186.5|36
1717661100000|2024-06-06 08:05:00|32225|32205|32229.5|32209.5|32240|32209.5|32224.5|32201|16
1717661400000|2024-06-06 08:10:00|32229|32209|32229|32209|32239.5|32210|32227.5|32202|20
1717661700000|2024-06-06 08:15:00|32230.5|32210.5|32228|32208|32231|32211|32226.5|32206.5|16
1717662000000|2024-06-06 08:20:00|32227.5|32207.5|32231|32211|32236.5|32211|32225|32197.5|14
1717662300000|2024-06-06 08:25:00|32230|32210|32231.5|32211.5|32244|32216|32228|32203|28
1717662600000|2024-06-06 08:30:00|32235.5|32215.5|32235|32215|32236.5|32216.5|32235|32215|8
1717662900000|2024-06-06 08:35:00|32234.5|32214.5|32230.5|32195.5|32235.5|32215|32227.5|32195.5|21
1717663200000|2024-06-06 08:40:00|32216|32174|32225.5|32205.5|32233|32207|32216|32174|11
1717663500000|2024-06-06 08:45:00|32226|32206|32222.5|32202.5|32232|32206|32222|32194|32
1717663800000|2024-06-06 08:50:00|32223|32203|32223|32203|32223.5|32203.5|32221.5|32201.5|10
1717664100000|2024-06-06 08:55:00|32222|32202|32214.5|32172.5|32226.5|32202|32214.5|32172.5|35
1717664400000|2024-06-06 09:00:00|32217|32182|32227|32207|32237|32208.5|32217|32182|29
1717664700000|2024-06-06 09:05:00|32226.5|32206.5|32232.5|32197.5|32232.5|32208|32226|32196|14
1717665000000|2024-06-06 09:10:00|32237.5|32212.5|32235|32200|32238|32212.5|32229|32194|13
1717665300000|2024-06-06 09:15:00|32228.5|32208.5|32238|32203|32238.5|32212.5|32228|32198.5|44
1717665600000|2024-06-06 09:20:00|32238.5|32203.5|32240|32205|32240.5|32205.5|32238|32203|36
1717665900000|2024-06-06 09:25:00|32240.5|32205.5|32240|32205|32240.5|32205.5|32239.5|32204.5|8
1717666200000|2024-06-06 09:30:00|32239.5|32204.5|32240|32205|32240.5|32205.5|32239.5|32204.5|6
1717666500000|2024-06-06 09:35:00|32239.5|32204.5|32240.5|32205.5|32240.5|32205.5|32239.5|32204.5|15
1717666800000|2024-06-06 09:40:00|32241|32206|32249.5|32214.5|32249.5|32214.5|32240.5|32205.5|46
1717667100000|2024-06-06 09:45:00|32249|32214|32246.5|32211.5|32249|32214|32245|32210|24
1717667400000|2024-06-06 09:50:00|32247|32212|32246|32211|32248.5|32213.5|32245.5|32210.5|19
1717667700000|2024-06-06 09:55:00|32245.5|32210.5|32246|32211|32246|32211|32245|32210|15
1717668000000|2024-06-06 10:00:00|32245.5|32210.5|32253|32218|32255.5|32220.5|32245.5|32210.5|19
1717668300000|2024-06-06 10:05:00|32253.5|32218.5|32253|32218|32253.5|32218.5|32253|32218|8
1717668600000|2024-06-06 10:10:00|32253.5|32218.5|32253.5|32218.5|32253.5|32218.5|32253.5|32218.5|1
1717668900000|2024-06-06 10:15:00|32253|32218|32254|32219|32254|32219|32249.5|32214.5|20
1717669200000|2024-06-06 10:20:00|32254.5|32219.5|32257|32222|32257|32229|32248.5|32219|22
1717669500000|2024-06-06 10:25:00|32256.5|32221.5|32269.5|32249.5|32270|32250|32254|32221.5|16
1717669800000|2024-06-06 10:30:00|32271|32251|32266.5|32231.5|32282|32252|32243.5|32201.5|81
1717670100000|2024-06-06 10:35:00|32267|32232|32265|32245|32267|32245|32260.5|32231.5|13
1717670400000|2024-06-06 10:40:00|32264.5|32244.5|32265|32245|32265|32245|32264.5|32244.5|2
1717670700000|2024-06-06 10:45:00|32272.5|32237.5|32272.5|32237.5|32272.5|32237.5|32272.5|32237.5|1
1717671000000|2024-06-06 10:50:00|32273|32238|32273.5|32238.5|32273.5|32238.5|32272.5|32237.5|4
1717671300000|2024-06-06 10:55:00|32273|32238|32266.5|32246.5|32276|32248.5|32264|32235.5|9
1717671600000|2024-06-06 11:00:00|32281|32246|32271.5|32236.5|32281.5|32246.5|32271.5|32236.5|15
1717671900000|2024-06-06 11:05:00|32266|32246|32275|32255|32286.5|32257.5|32266|32243|24
1717672200000|2024-06-06 11:10:00|32275.5|32255.5|32278.5|32258.5|32278.5|32258.5|32273|32253|24
1717672500000|2024-06-06 11:15:00|32278|32258|32288.5|32268.5|32295.5|32273.5|32278|32258|53
1717672800000|2024-06-06 11:20:00|32290|32270|32290|32270|32291.5|32271.5|32288|32268|24
1717673100000|2024-06-06 11:25:00|32296|32261|32288.5|32268.5|32297.5|32270.5|32288.5|32261|18
1717673400000|2024-06-06 11:30:00|32288|32268|32294|32259|32295.5|32268|32288|32259|12
1717673700000|2024-06-06 11:35:00|32293|32258|32285.5|32250.5|32294.5|32259.5|32285|32250|14
1717674000000|2024-06-06 11:40:00|32286|32251|32285|32265|32286|32265.5|32278.5|32250.5|19
1717674300000|2024-06-06 11:45:00|32284.5|32264.5|32292.5|32257.5|32292.5|32265|32284.5|32257|4
1717674600000|2024-06-06 11:50:00|32292|32257|32293.5|32258.5|32293.5|32258.5|32292|32257|3
1717674900000|2024-06-06 11:55:00|32293|32258|32296.5|32261.5|32299.5|32270|32290|32255.5|34
1717675200000|2024-06-06 12:00:00|32296|32261|32285|32250|32297|32262|32284.5|32249.5|25
1717675500000|2024-06-06 12:05:00|32285.5|32250.5|32292.5|32257.5|32296|32261|32283|32248|19
1717675800000|2024-06-06 12:10:00|32293|32258|32291|32255|32293|32258|32286|32251|12
1717676100000|2024-06-06 12:15:00|32292|32254|32293.5|32251.5|32294|32255|32290|32251|31
1717676400000|2024-06-06 12:20:00|32290.5|32248.5|32268.5|32233.5|32290.5|32248.5|32264|32229|45
1717676700000|2024-06-06 12:25:00|32268|32233|32266|32231|32279|32241|32261|32226|48
1717677000000|2024-06-06 12:30:00|32265.5|32230.5|32254|32219|32265.5|32230.5|32236|32194|56
1717677300000|2024-06-06 12:35:00|32255|32220|32264.5|32244.5|32273.5|32244.5|32251.5|32220|37
1717677600000|2024-06-06 12:40:00|32264|32244|32291|32256|32293.5|32258.5|32264|32244|44
1717677900000|2024-06-06 12:45:00|32290.5|32255.5|32277.5|32257.5|32290.5|32258|32277|32249.5|35
1717678200000|2024-06-06 12:50:00|32278|32258|32279|32259|32279.5|32259.5|32275.5|32255.5|23
1717678500000|2024-06-06 12:55:00|32279.5|32259.5|32274.5|32254.5|32281.5|32259.5|32274|32246.5|10
1717678800000|2024-06-06 13:00:00|32274|32254|32272|32252|32277.5|32257.5|32271.5|32241.5|16
1717679100000|2024-06-06 13:05:00|32271.5|32251.5|32279.5|32244.5|32279.5|32252|32271.5|32244|16
1717679400000|2024-06-06 13:10:00|32279|32244|32279|32244|32279.5|32251.5|32271|32243|12
1717679700000|2024-06-06 13:15:00|32279.5|32244.5|32279.5|32244.5|32279.5|32244.5|32279|32244|9
1717680000000|2024-06-06 13:20:00|32279|32244|32275|32255|32284|32255.5|32275|32244|17
1717680300000|2024-06-06 13:25:00|32271.5|32251.5|32273.5|32253.5|32273.5|32253.5|32270|32250|21
1717680600000|2024-06-06 13:30:00|32273|32253|32266|32246|32273|32253|32265.5|32245.5|19
1717680900000|2024-06-06 13:35:00|32265.5|32245.5|32261.5|32226.5|32266|32246|32254|32226.5|27
1717681200000|2024-06-06 13:40:00|32262|32227|32261.5|32226.5|32262|32227|32261.5|32226.5|32
1717681500000|2024-06-06 13:45:00|32262|32227|32256|32236|32262|32236|32254.5|32226.5|7
1717681800000|2024-06-06 13:50:00|32255|32235|32263.5|32228.5|32263.5|32235|32254|32223|30
1717682100000|2024-06-06 13:55:00|32263|32228|32256|32236|32263.5|32236|32248|32222.5|13
1717682400000|2024-06-06 14:00:00|32255.5|32235.5|32259|32239|32265|32241.5|32255.5|32230|9
1717682700000|2024-06-06 14:05:00|32259.5|32239.5|32259.5|32239.5|32259.5|32239.5|32259|32239|9
1717683000000|2024-06-06 14:10:00|32259|32239|32288|32253|32288.5|32257|32259|32232|26
1717683300000|2024-06-06 14:15:00|32286|32251|32290|32255|32290|32255|32286|32251|14
1717683600000|2024-06-06 14:20:00|32289.5|32254.5|32292|32257|32292|32257|32286.5|32251.5|17
1717683900000|2024-06-06 14:25:00|32291.5|32256.5|32295|32260|32295|32260|32290|32255|17
1717684200000|2024-06-06 14:30:00|32295.5|32260.5|32295.5|32260.5|32295.5|32260.5|32293|32258|17
1717684500000|2024-06-06 14:35:00|32296|32261|32276|32256|32296|32261|32276|32256|15
1717684800000|2024-06-06 14:40:00|32275.5|32255.5|32269|32249|32278|32255.5|32269|32243|12
1717685100000|2024-06-06 14:45:00|32267|32247|32271|32251|32272.5|32252.5|32267|32237.5|25
1717685400000|2024-06-06 14:50:00|32272.5|32252.5|32271.5|32251.5|32273|32253|32271.5|32251.5|5
1717685700000|2024-06-06 14:55:00|32272|32252|32271.5|32251.5|32272|32252|32271.5|32251.5|4
1717686000000|2024-06-06 15:00:00|32272|32252|32272.5|32252.5|32272.5|32252.5|32272|32252|2
1717686300000|2024-06-06 15:05:00|32272|32252|32265.5|32245.5|32272|32252|32265.5|32245.5|12
1717686600000|2024-06-06 15:10:00|32266|32246|32265.5|32245.5|32266|32246|32265.5|32245.5|2
1717686900000|2024-06-06 15:15:00|32266|32246|32267.5|32247.5|32272.5|32247.5|32265.5|32235.5|11
1717687200000|2024-06-06 15:20:00|32268|32248|32274.5|32254.5|32274.5|32254.5|32267.5|32247.5|6
1717687500000|2024-06-06 15:25:00|32274|32254|32271|32251|32274.5|32254.5|32270|32250|12
1717687800000|2024-06-06 15:30:00|32270.5|32250.5|32270.5|32250.5|32271|32251|32270.5|32250.5|3
1717688100000|2024-06-06 15:35:00|32271|32251|32267.5|32247.5|32275|32251|32266.5|32240|5
1717688400000|2024-06-06 15:40:00|32268|32248|32267.5|32247.5|32268|32248|32267.5|32247.5|4
1717688700000|2024-06-06 15:45:00|32268|32248|32266.5|32246.5|32268|32248|32266.5|32246.5|10
1717689000000|2024-06-06 15:50:00|32267.5|32247.5|32269.5|32249.5|32277|32254|32264.5|32236.5|19
1717689300000|2024-06-06 15:55:00|32269|32249|32269|32249|32269|32249|32269|32249|1
1717689600000|2024-06-06 16:00:00|32275.5|32240.5|32280|32245|32280|32252.5|32271.5|32240.5|9
1717689900000|2024-06-06 16:05:00|32279.5|32244.5|32280|32245|32280|32245|32279.5|32244.5|2
1717690500000|2024-06-06 16:15:00|32282.5|32247.5|32282.5|32247.5|32283|32248|32282.5|32247.5|3
1717690800000|2024-06-06 16:20:00|32277.5|32257.5|32283.5|32248.5|32283.5|32257.5|32276|32248.5|3
1717691100000|2024-06-06 16:25:00|32275.5|32255.5|32275.5|32255.5|32275.5|32255.5|32275.5|32255.5|1
1717691400000|2024-06-06 16:30:00|32271.5|32251.5|32276.5|32256.5|32278|32258|32271.5|32251.5|11
1717691700000|2024-06-06 16:35:00|32278|32258|32274|32254|32278.5|32258.5|32270.5|32243|13
1717692000000|2024-06-06 16:40:00|32282|32247|32277.5|32257.5|32285.5|32257.5|32277.5|32247|4
1717692300000|2024-06-06 16:45:00|32278|32258|32287|32267|32287|32267|32277.5|32257.5|5
1717692600000|2024-06-06 16:50:00|32286.5|32266.5|32286.5|32266.5|32287|32267|32284.5|32264.5|8
1717692900000|2024-06-06 16:55:00|32286|32266|32282.5|32262.5|32292.5|32267|32282.5|32255|13
1717693200000|2024-06-06 17:00:00|32283|32263|32282.5|32262.5|32283.5|32263.5|32281.5|32261.5|8
1717693500000|2024-06-06 17:05:00|32281.5|32261.5|32280|32260|32285.5|32261.5|32279.5|32250|9
1717694400000|2024-06-06 17:20:00|32281|32261|32281|32246|32288.5|32268.5|32280.5|32246|15
1717694700000|2024-06-06 17:25:00|32280.5|32245.5|32281|32246|32281|32246|32280.5|32245.5|2
1717695000000|2024-06-06 17:30:00|32283|32248|32271.5|32251.5|32283.5|32257.5|32271.5|32243|16
1717695300000|2024-06-06 17:35:00|32271|32251|32274.5|32254.5|32274.5|32254.5|32270|32250|9
1717695600000|2024-06-06 17:40:00|32274|32254|32274|32254|32274.5|32254.5|32274|32254|5
1717695900000|2024-06-06 17:45:00|32274.5|32254.5|32274|32254|32274.5|32254.5|32274|32254|4
1717696200000|2024-06-06 17:50:00|32274.5|32254.5|32276.5|32256.5|32277|32257|32274.5|32254.5|3
1717696500000|2024-06-06 17:55:00|32277|32257|32287|32252|32287|32257|32273.5|32245.5|12
1717696800000|2024-06-06 18:00:00|32286.5|32251.5|32294|32259|32294.5|32259.5|32286.5|32251.5|15
1717697100000|2024-06-06 18:05:00|32294.5|32259.5|32297.5|32262.5|32302|32267.5|32280.5|32259.5|30
1717697400000|2024-06-06 18:10:00|32299|32264|32292.5|32257.5|32299|32270.5|32288.5|32255.5|16
1717697700000|2024-06-06 18:15:00|32293|32258|32292.5|32257.5|32293|32258|32292|32257|4
1717698000000|2024-06-06 18:20:00|32293|32258|32289|32254|32293|32258|32289|32254|7
1717698300000|2024-06-06 18:25:00|32289.5|32254.5|32284|32249|32289.5|32259.5|32278.5|32249|20
1717698600000|2024-06-06 18:30:00|32284.5|32249.5|32271.5|32236.5|32284.5|32255.5|32271.5|32236.5|10
1717698900000|2024-06-06 18:35:00|32266|32231|32270|32235|32270|32235|32266|32231|2
1717699200000|2024-06-06 18:40:00|32273.5|32253.5|32272.5|32237.5|32285|32255|32272.5|32237.5|5
1717699500000|2024-06-06 18:45:00|32273|32238|32272.5|32237.5|32273|32238|32272.5|32237.5|2
1717699800000|2024-06-06 18:50:00|32266.5|32246.5|32264|32244|32270.5|32246.5|32264|32235|12
1717700100000|2024-06-06 18:55:00|32266|32246|32278|32243|32282|32247|32266|32243|8
1717700400000|2024-06-06 19:00:00|32278.5|32243.5|32277.5|32242.5|32278.5|32243.5|32277.5|32242.5|5
1717701000000|2024-06-06 19:10:00|32276.5|32241.5|32274|32239|32276.5|32241.5|32273.5|32238.5|16
1717701300000|2024-06-06 19:15:00|32274.5|32239.5|32266|32231|32274.5|32239.5|32263|32228|8
1717701600000|2024-06-06 19:20:00|32272.5|32237.5|32272.5|32237.5|32273|32238|32272.5|32237.5|3
1717701900000|2024-06-06 19:25:00|32272|32237|32271|32236|32272|32237|32271|32236|2
1717702200000|2024-06-06 19:30:00|32265|32230|32266|32231|32266|32231|32263|32228|25
1717702500000|2024-06-06 19:35:00|32265.5|32230.5|32267.5|32232.5|32267.5|32232.5|32265.5|32230.5|9
1717702800000|2024-06-06 19:40:00|32268|32233|32267.5|32232.5|32268|32233|32267|32232|8
1717703100000|2024-06-06 19:45:00|32268|32233|32267.5|32232.5|32268|32233|32267|32232|6
1717703400000|2024-06-06 19:50:00|32267|32232|32267.5|32232.5|32267.5|32232.5|32267|32232|4
1717703700000|2024-06-06 19:55:00|32265|32230|32256.5|32221.5|32265|32230|32252.5|32217.5|16
1717722000000|2024-06-07 01:00:00|32243.5|32201.5|32236.5|32201.5|32243.5|32204|32229.5|32194.5|18
1717722300000|2024-06-07 01:05:00|32237|32202|32237.5|32202.5|32237.5|32202.5|32234.5|32199.5|14
1717722600000|2024-06-07 01:10:00|32238|32203|32254|32219|32254.5|32219.5|32237.5|32202.5|62
1717722900000|2024-06-07 01:15:00|32253.5|32218.5|32254|32219|32255.5|32232|32243.5|32218|51
1717723200000|2024-06-07 01:20:00|32255.5|32220.5|32255|32220|32256|32221|32255|32220|6
1717723500000|2024-06-07 01:25:00|32255.5|32220.5|32270|32235|32270|32242|32248|32219|27
1717723800000|2024-06-07 01:30:00|32266|32246|32269|32249|32289.5|32261.5|32265.5|32240|49
1717724100000|2024-06-07 01:35:00|32268.5|32248.5|32273.5|32253.5|32279|32259|32268.5|32248.5|23
1717724400000|2024-06-07 01:40:00|32272.5|32252.5|32274.5|32239.5|32279.5|32252.5|32265|32237|38
1717724700000|2024-06-07 01:45:00|32273.5|32238.5|32256|32236|32274.5|32242|32255.5|32230.5|42
1717725000000|2024-06-07 01:50:00|32263|32228|32239|32204|32263|32234|32238.5|32204|66
1717725300000|2024-06-07 01:55:00|32234|32199|32231.5|32196.5|32235.5|32200.5|32228.5|32193.5|27
1717725600000|2024-06-07 02:00:00|32232|32197|32246|32211|32250|32220|32230|32195|107
1717725900000|2024-06-07 02:05:00|32245.5|32210.5|32237.5|32217.5|32247.5|32217.5|32235|32207|26
1717726200000|2024-06-07 02:10:00|32238.5|32218.5|32226|32206|32240|32220|32224.5|32195|25
1717726500000|2024-06-07 02:15:00|32225.5|32205.5|32231.5|32211.5|32232.5|32212.5|32225.5|32205.5|17
1717726800000|2024-06-07 02:20:00|32232|32212|32232.5|32212.5|32236|32213.5|32228.5|32200.5|62
1717727100000|2024-06-07 02:25:00|32233|32213|32231|32211|32233.5|32213.5|32228.5|32208.5|13
1717727400000|2024-06-07 02:30:00|32229.5|32209.5|32244|32209|32246|32221.5|32229|32201.5|43
1717727700000|2024-06-07 02:35:00|32244.5|32209.5|32248.5|32213.5|32250|32222.5|32240|32209|19
1717728000000|2024-06-07 02:40:00|32248|32213|32239|32219|32248.5|32224.5|32239|32211.5|25
1717728300000|2024-06-07 02:45:00|32243.5|32208.5|32243.5|32223.5|32247.5|32227.5|32235.5|32208|20
1717728600000|2024-06-07 02:50:00|32247.5|32227.5|32249.5|32229.5|32249.5|32229.5|32247.5|32227.5|8
1717728900000|2024-06-07 02:55:00|32249|32229|32250|32215|32258|32229|32238|32208|36
1717729200000|2024-06-07 03:00:00|32243.5|32223.5|32247.5|32227.5|32260.5|32228.5|32243.5|32217.5|38
1717729500000|2024-06-07 03:05:00|32260|32225|32238.5|32218.5|32260|32227.5|32235|32207.5|26
1717729800000|2024-06-07 03:10:00|32237.5|32217.5|32238.5|32218.5|32238.5|32218.5|32237.5|32217.5|4
1717730100000|2024-06-07 03:15:00|32239.5|32219.5|32243.5|32223.5|32247|32223.5|32237.5|32209.5|25
1717730400000|2024-06-07 03:20:00|32243|32223|32241|32221|32245|32225|32241|32221|12
1717730700000|2024-06-07 03:25:00|32243.5|32223.5|32243|32223|32243.5|32223.5|32243|32223|2
1717731000000|2024-06-07 03:30:00|32243.5|32223.5|32241|32221|32243.5|32223.5|32241|32221|4
1717731300000|2024-06-07 03:35:00|32238.5|32218.5|32232.5|32212.5|32248|32220|32232.5|32201.5|18
1717731600000|2024-06-07 03:40:00|32232|32212|32247.5|32212.5|32247.5|32213.5|32232|32207.5|17
1717731900000|2024-06-07 03:45:00|32247|32212|32245.5|32210.5|32247|32220.5|32238|32210.5|20
1717732200000|2024-06-07 03:50:00|32246|32211|32234|32214|32246|32216|32234|32210.5|21
1717732500000|2024-06-07 03:55:00|32233.5|32213.5|32233.5|32213.5|32234|32214|32233.5|32213.5|3
1717732800000|2024-06-07 04:00:00|32229.5|32209.5|32229.5|32209.5|32231|32211|32229|32209|5
1717733100000|2024-06-07 04:05:00|32229|32209|32228.5|32208.5|32229|32209|32228|32208|4
1717733400000|2024-06-07 04:10:00|32228|32208|32228.5|32208.5|32231.5|32211.5|32228|32208|12
1717733700000|2024-06-07 04:15:00|32228|32208|32233|32198|32236|32208|32228|32196.5|20
1717734000000|2024-06-07 04:20:00|32233.5|32198.5|32238.5|32203.5|32243.5|32208.5|32233.5|32198.5|26
1717734300000|2024-06-07 04:25:00|32237.5|32202.5|32233.5|32213.5|32241|32213.5|32233.5|32201.5|15
1717734600000|2024-06-07 04:30:00|32233|32213|32233|32213|32233.5|32213.5|32233|32213|29
1717734900000|2024-06-07 04:35:00|32233.5|32213.5|32231.5|32211.5|32238.5|32213.5|32231|32203.5|21
1717735200000|2024-06-07 04:40:00|32232|32212|32232.5|32212.5|32232.5|32212.5|32230.5|32210.5|13
1717735500000|2024-06-07 04:45:00|32232|32212|32238.5|32203.5|32239|32212.5|32232|32202.5|13
1717735800000|2024-06-07 04:50:00|32230.5|32210.5|32238.5|32203.5|32238.5|32211|32230.5|32203|20
1717736100000|2024-06-07 04:55:00|32239|32204|32238.5|32203.5|32239|32204|32238|32203|74
1717736400000|2024-06-07 05:00:00|32238|32203|32232.5|32212.5|32240.5|32213|32232|32203|31
1717736700000|2024-06-07 05:05:00|32232|32212|32231.5|32211.5|32232.5|32212.5|32231.5|32211.5|6
1717737000000|2024-06-07 05:10:00|32230|32210|32235|32215|32235|32215|32229.5|32209.5|18
1717737300000|2024-06-07 05:15:00|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|32232.5|32212.5|1
1717737600000|2024-06-07 05:20:00|32232|32212|32232.5|32212.5|32232.5|32212.5|32232|32212|2
1717737900000|2024-06-07 05:25:00|32233|32213|32232.5|32212.5|32233|32213|32232|32212|4
1717738200000|2024-06-07 05:30:00|32230.5|32210.5|32231|32211|32231|32211|32230|32210|143
1717738500000|2024-06-07 05:35:00|32230.5|32210.5|32234.5|32214.5|32234.5|32214.5|32229.5|32209.5|30
1717738800000|2024-06-07 05:40:00|32234|32214|32232.5|32212.5|32234|32214|32232.5|32212.5|7
1717739100000|2024-06-07 05:45:00|32233.5|32213.5|32230.5|32210.5|32233.5|32213.5|32230.5|32210.5|18
1717739400000|2024-06-07 05:50:00|32231|32211|32231|32211|32232|32212|32230.5|32210.5|9
1717739700000|2024-06-07 05:55:00|32231.5|32211.5|32228|32208|32232|32212|32228|32208|26
1717740000000|2024-06-07 06:00:00|32230|32210|32231|32211|32231|32211|32228.5|32208.5|52
1717740300000|2024-06-07 06:05:00|32230.5|32210.5|32231|32211|32233.5|32213.5|32228.5|32208.5|21
1717740600000|2024-06-07 06:10:00|32226|32206|32229|32209|32232.5|32212.5|32224|32204|25
1717740900000|2024-06-07 06:15:00|32227.5|32207.5|32208|32188|32236.5|32207.5|32208|32181.5|37
1717741200000|2024-06-07 06:20:00|32208.5|32188.5|32201.5|32181.5|32209.5|32189.5|32190.5|32170.5|49
1717741500000|2024-06-07 06:25:00|32202|32182|32194|32174|32222.5|32195|32193|32173|88
1717741800000|2024-06-07 06:30:00|32193.5|32173.5|32195|32175|32195|32175|32192.5|32172.5|5
1717742100000|2024-06-07 06:35:00|32196.5|32176.5|32192.5|32172.5|32196.5|32176.5|32192.5|32172.5|29
1717742400000|2024-06-07 06:40:00|32193|32173|32197.5|32177.5|32200|32180|32192.5|32172.5|18
1717742700000|2024-06-07 06:45:00|32198|32178|32200.5|32180.5|32204.5|32184.5|32198|32178|28
1717743000000|2024-06-07 06:50:00|32201|32181|32201|32181|32211|32191|32200.5|32180.5|29
1717743300000|2024-06-07 06:55:00|32200|32180|32202|32182|32202|32182|32200|32180|11
1717743600000|2024-06-07 07:00:00|32201|32181|32200.5|32180.5|32201|32181|32198.5|32178.5|12
1717743900000|2024-06-07 07:05:00|32200|32180|32192.5|32172.5|32200|32180|32192.5|32172.5|4
1717744200000|2024-06-07 07:10:00|32191|32171|32185|32165|32191|32171|32185|32165|10
1717744500000|2024-06-07 07:15:00|32186|32166|32193|32173|32194.5|32174.5|32186|32166|36
1717744800000|2024-06-07 07:20:00|32193.5|32173.5|32194|32174|32194.5|32174.5|32192.5|32172.5|24
1717745100000|2024-06-07 07:25:00|32194.5|32174.5|32195|32175|32200|32180|32193|32173|20
1717745400000|2024-06-07 07:30:00|32194.5|32174.5|32197.5|32177.5|32204|32178.5|32193.5|32165|54
1717745700000|2024-06-07 07:35:00|32198|32178|32200|32180|32201|32181|32196|32176|23
1717746000000|2024-06-07 07:40:00|32200.5|32180.5|32192.5|32172.5|32204|32180.5|32191|32167.5|13
1717746300000|2024-06-07 07:45:00|32193|32173|32186|32166|32195|32175|32186|32166|16
1717746600000|2024-06-07 07:50:00|32186.5|32166.5|32186|32166|32191|32168.5|32185|32155.5|16
1717746900000|2024-06-07 07:55:00|32184|32164|32181.5|32161.5|32187.5|32164.5|32179.5|32149|27
1717747200000|2024-06-07 08:00:00|32182|32162|32194|32174|32205|32178.5|32181|32154|56
1717747500000|2024-06-07 08:05:00|32194.5|32174.5|32207.5|32172.5|32207.5|32177|32194|32166.5|53
1717747800000|2024-06-07 08:10:00|32207|32172|32193|32173|32208|32174|32193|32165.5|39
1717748100000|2024-06-07 08:15:00|32192|32172|32184.5|32164.5|32197|32172|32180.5|32152.5|17
1717748400000|2024-06-07 08:20:00|32185.5|32165.5|32187.5|32167.5|32189.5|32169.5|32185.5|32165.5|12
1717748700000|2024-06-07 08:25:00|32187|32167|32190|32170|32190|32170|32187|32167|5
1717749000000|2024-06-07 08:30:00|32189.5|32169.5|32188.5|32168.5|32190|32170|32187.5|32167.5|18
1717749300000|2024-06-07 08:35:00|32188|32168|32188|32168|32188.5|32168.5|32188|32168|3
1717749600000|2024-06-07 08:40:00|32188.5|32168.5|32193|32173|32199.5|32173.5|32186.5|32161.5|15
1717749900000|2024-06-07 08:45:00|32193.5|32173.5|32193.5|32173.5|32194.5|32174.5|32191.5|32171.5|20
1717750200000|2024-06-07 08:50:00|32191.5|32171.5|32200.5|32165.5|32202|32171.5|32191.5|32165.5|9
1717750500000|2024-06-07 08:55:00|32201|32166|32194.5|32174.5|32201.5|32174.5|32193|32166|23
1717750800000|2024-06-07 09:00:00|32193.5|32173.5|32198|32178|32206.5|32178|32193|32171|14
1717751100000|2024-06-07 09:05:00|32198.5|32178.5|32198|32178|32198.5|32178.5|32198|32178|4
1717751400000|2024-06-07 09:10:00|32206|32171|32195|32175|32206|32176|32195|32170.5|7
1717752000000|2024-06-07 09:20:00|32194|32174|32194.5|32174.5|32194.5|32174.5|32194|32174|2
1717752300000|2024-06-07 09:25:00|32194|32174|32194|32174|32194|32174|32194|32174|1
1717752600000|2024-06-07 09:30:00|32194.5|32174.5|32194.5|32174.5|32194.5|32174.5|32194.5|32174.5|1
1717752900000|2024-06-07 09:35:00|32195|32175|32206.5|32171.5|32206.5|32178|32194|32171.5|8
1717753200000|2024-06-07 09:40:00|32198.5|32178.5|32203.5|32183.5|32204.5|32184.5|32198.5|32178.5|20
1717753500000|2024-06-07 09:45:00|32205.5|32185.5|32208.5|32188.5|32216.5|32188.5|32203|32181.5|15
1717753800000|2024-06-07 09:50:00|32208|32188|32217.5|32197.5|32225.5|32197.5|32208|32184|22
1717754100000|2024-06-07 09:55:00|32218|32198|32215|32195|32226|32198|32214.5|32190.5|28
1717754400000|2024-06-07 10:00:00|32226|32191|32218.5|32198.5|32226|32198.5|32214.5|32190.5|13
1717754700000|2024-06-07 10:05:00|32218|32198|32226|32191|32226|32198.5|32218|32190.5|6
1717755000000|2024-06-07 10:10:00|32225.5|32190.5|32216|32196|32225.5|32196|32215.5|32190.5|13
1717755300000|2024-06-07 10:15:00|32215.5|32195.5|32228|32193|32228.5|32196|32215.5|32190.5|13
1717755600000|2024-06-07 10:20:00|32228.5|32193.5|32224.5|32189.5|32228.5|32193.5|32224|32189|21
1717755900000|2024-06-07 10:25:00|32224|32189|32225.5|32190.5|32226|32198.5|32216.5|32189|20
1717756200000|2024-06-07 10:30:00|32228|32193|32236.5|32201.5|32237|32202|32228|32193|13
1717756500000|2024-06-07 10:35:00|32237|32202|32238.5|32203.5|32239|32211|32229.5|32201.5|28
1717756800000|2024-06-07 10:40:00|32238|32203|32238.5|32203.5|32238.5|32203.5|32238|32203|22
1717757100000|2024-06-07 10:45:00|32238|32203|32238.5|32203.5|32238.5|32203.5|32238|32203|4
1717757400000|2024-06-07 10:50:00|32238|32203|32238.5|32203.5|32238.5|32203.5|32238|32203|4
1717757700000|2024-06-07 10:55:00|32238|32203|32230.5|32210.5|32238.5|32210.5|32230.5|32203|11
1717758000000|2024-06-07 11:00:00|32229|32209|32229.5|32209.5|32230|32210|32228.5|32208.5|20
1717758300000|2024-06-07 11:05:00|32229|32209|32207.5|32172.5|32238|32210|32207|32171|41
1717758600000|2024-06-07 11:10:00|32207|32172|32225|32190|32225.5|32190.5|32207|32169|33
1717758900000|2024-06-07 11:15:00|32224.5|32189.5|32221|32186|32225|32190|32219|32184|8
1717759200000|2024-06-07 11:20:00|32220.5|32185.5|32224.5|32189.5|32224.5|32194|32214|32185.5|6
1717759500000|2024-06-07 11:25:00|32222.5|32187.5|32222.5|32187.5|32222.5|32187.5|32222.5|32187.5|1
1717759800000|2024-06-07 11:30:00|32221|32186|32216.5|32181.5|32221|32186|32216.5|32181.5|9
1717760100000|2024-06-07 11:35:00|32217|32182|32209|32189|32217|32189.5|32209|32181.5|12
1717760400000|2024-06-07 11:40:00|32209.5|32189.5|32210|32190|32210.5|32190.5|32209|32189|13
1717761000000|2024-06-07 11:50:00|32209.5|32189.5|32210|32190|32220.5|32193|32209.5|32182.5|38
1717761300000|2024-06-07 11:55:00|32210.5|32190.5|32217.5|32182.5|32218|32192|32209.5|32182.5|18
1717761600000|2024-06-07 12:00:00|32218|32183|32219.5|32184.5|32219.5|32184.5|32217|32182|7
1717761900000|2024-06-07 12:05:00|32218.5|32183.5|32216|32181|32218.5|32183.5|32215.5|32180.5|19
1717762200000|2024-06-07 12:10:00|32215.5|32180.5|32208.5|32188.5|32216|32188.5|32208|32180.5|8
1717762500000|2024-06-07 12:15:00|32208|32188|32211|32176|32212|32192|32207.5|32176|19
1717762800000|2024-06-07 12:20:00|32211.5|32176.5|32207.5|32187.5|32211.5|32191|32207|32176|21
1717763100000|2024-06-07 12:25:00|32207|32187|32208.5|32166.5|32219.5|32187.5|32207|32166|51
1717763400000|2024-06-07 12:30:00|32179|32137|32301|32281|32316|32281|32179|32137|246
1717763700000|2024-06-07 12:35:00|32300.5|32280.5|32326|32291|32332.5|32294|32300.5|32270.5|108
1717764000000|2024-06-07 12:40:00|32325.5|32290.5|32339|32304|32341|32306|32324.5|32289.5|44
1717764300000|2024-06-07 12:45:00|32339.5|32304.5|32386|32351|32409|32374|32339|32304|91
1717764600000|2024-06-07 12:50:00|32385.5|32350.5|32358.5|32323.5|32385.5|32350.5|32356|32321|79
1717764900000|2024-06-07 12:55:00|32360|32325|32372.5|32337.5|32374.5|32339.5|32357.5|32322.5|53
1717765200000|2024-06-07 13:00:00|32374|32339|32386|32351|32386|32351|32374|32339|29
1717765500000|2024-06-07 13:05:00|32385.5|32350.5|32376.5|32341.5|32386.5|32358.5|32365.5|32340|41
1717765800000|2024-06-07 13:10:00|32376|32341|32387.5|32352.5|32387.5|32354|32366.5|32339|19
1717766100000|2024-06-07 13:15:00|32378.5|32358.5|32375|32340|32384.5|32358.5|32373.5|32338.5|23
1717766400000|2024-06-07 13:20:00|32375.5|32340.5|32385|32350|32385|32350|32367.5|32340.5|21
1717766700000|2024-06-07 13:25:00|32384.5|32349.5|32376|32341|32385|32350|32375.5|32340.5|16
1717767000000|2024-06-07 13:30:00|32372.5|32337.5|32372.5|32337.5|32376.5|32341.5|32370.5|32335.5|24
1717767300000|2024-06-07 13:35:00|32373|32338|32380.5|32345.5|32381.5|32346.5|32372.5|32337.5|42
1717767600000|2024-06-07 13:40:00|32377.5|32342.5|32384|32349|32384|32349|32371.5|32336.5|43
1717767900000|2024-06-07 13:45:00|32384.5|32349.5|32386.5|32366.5|32393|32366.5|32382.5|32348|21
1717768200000|2024-06-07 13:50:00|32391|32356|32406.5|32371.5|32408|32376.5|32391|32356|17
1717768500000|2024-06-07 13:55:00|32407|32372|32403.5|32368.5|32407.5|32372.5|32403.5|32368.5|9
1717768800000|2024-06-07 14:00:00|32394|32352|32403.5|32368.5|32404|32369|32394|32352|40
1717769100000|2024-06-07 14:05:00|32403|32368|32403|32368|32407|32372|32403|32368|40
1717769400000|2024-06-07 14:10:00|32403.5|32368.5|32405.5|32370.5|32406|32371|32403|32368|11
1717769700000|2024-06-07 14:15:00|32400|32358|32398|32363|32412.5|32377.5|32392.5|32355.5|50
1717770000000|2024-06-07 14:20:00|32398.5|32363.5|32391.5|32356.5|32402|32367|32391.5|32356.5|33
1717770300000|2024-06-07 14:25:00|32401.5|32366.5|32407|32372|32409.5|32374.5|32400|32365|37
1717770600000|2024-06-07 14:30:00|32406.5|32371.5|32402.5|32367.5|32407|32372|32402|32367|27
1717770900000|2024-06-07 14:35:00|32403|32368|32402.5|32367.5|32405.5|32370.5|32402|32367|24
1717771200000|2024-06-07 14:40:00|32402|32367|32393|32356|32402.5|32367.5|32372.5|32337.5|37
1717771500000|2024-06-07 14:45:00|32394|32355|32399|32364|32399.5|32364.5|32394|32354|16
1717771800000|2024-06-07 14:50:00|32399.5|32364.5|32403.5|32368.5|32403.5|32368.5|32396.5|32361.5|29
1717772100000|2024-06-07 14:55:00|32404|32369|32416|32381|32420.5|32391.5|32400|32365|29
1717772400000|2024-06-07 15:00:00|32416.5|32381.5|32403|32368|32416.5|32388.5|32397|32362|29
1717772700000|2024-06-07 15:05:00|32403.5|32368.5|32406.5|32371.5|32407|32372|32403|32368|14
1717773000000|2024-06-07 15:10:00|32407|32372|32412.5|32377.5|32413|32378|32406.5|32371.5|12
1717773600000|2024-06-07 15:20:00|32410.5|32375.5|32407.5|32372.5|32410.5|32375.5|32407.5|32372.5|9
1717773900000|2024-06-07 15:25:00|32406.5|32371.5|32410|32375|32410|32375|32406.5|32371.5|11
1717774200000|2024-06-07 15:30:00|32410.5|32375.5|32393.5|32358.5|32410.5|32375.5|32390.5|32355.5|29
1717774500000|2024-06-07 15:35:00|32393|32358|32396|32361|32396|32361|32393|32358|17
1717774800000|2024-06-07 15:40:00|32395.5|32360.5|32397|32362|32397|32362|32395.5|32360.5|6
1717775100000|2024-06-07 15:45:00|32396.5|32361.5|32393.5|32358.5|32397|32362|32393|32358|29
1717775400000|2024-06-07 15:50:00|32395|32360|32394|32359|32396.5|32361.5|32394|32359|13
1717775700000|2024-06-07 15:55:00|32394.5|32359.5|32397|32362|32401|32366|32394|32359|21
1717776000000|2024-06-07 16:00:00|32396|32361|32371|32351|32397.5|32362.5|32369|32341.5|30
1717776300000|2024-06-07 16:05:00|32370.5|32350.5|32379|32344|32379|32352|32370.5|32344|15
1717776600000|2024-06-07 16:10:00|32379.5|32344.5|32379.5|32344.5|32379.5|32344.5|32379|32344|3
1717776900000|2024-06-07 16:15:00|32379|32344|32380|32345|32381|32346|32379|32344|15
1717777200000|2024-06-07 16:20:00|32380.5|32345.5|32380|32345|32380.5|32345.5|32380|32345|2
1717777500000|2024-06-07 16:25:00|32379.5|32344.5|32380|32345|32380.5|32345.5|32379.5|32344.5|10
1717777800000|2024-06-07 16:30:00|32379.5|32344.5|32374|32354|32382|32355.5|32374|32344|12
1717778100000|2024-06-07 16:35:00|32375|32355|32392.5|32357.5|32392.5|32368.5|32375|32355|11
1717778400000|2024-06-07 16:40:00|32393|32358|32390|32355|32393|32358|32388|32353|11
1717778700000|2024-06-07 16:45:00|32389.5|32354.5|32393|32358|32393.5|32358.5|32389.5|32354.5|12
1717779000000|2024-06-07 16:50:00|32393.5|32358.5|32394|32359|32394.5|32359.5|32393|32358|19
1717779300000|2024-06-07 16:55:00|32395.5|32360.5|32394|32359|32397|32362|32394|32359|10
1717779600000|2024-06-07 17:00:00|32395|32360|32402.5|32367.5|32405|32370|32393|32358|31
1717779900000|2024-06-07 17:05:00|32404.5|32369.5|32402.5|32367.5|32404.5|32369.5|32402|32367|13
1717780200000|2024-06-07 17:10:00|32403|32368|32402.5|32367.5|32403|32368|32402|32367|22
1717780500000|2024-06-07 17:15:00|32402|32367|32402.5|32367.5|32403|32368|32402|32367|6
1717780800000|2024-06-07 17:20:00|32405|32370|32407|32372|32407|32372|32405|32370|14
1717781100000|2024-06-07 17:25:00|32406.5|32371.5|32405.5|32370.5|32407|32372|32404|32369|11
1717781400000|2024-06-07 17:30:00|32406|32371|32397.5|32362.5|32406|32371|32393|32358|18
1717781700000|2024-06-07 17:35:00|32397|32362|32400|32365|32402|32367|32397|32362|10
1717782000000|2024-06-07 17:40:00|32399.5|32364.5|32401.5|32366.5|32402|32367|32399.5|32364.5|9
1717782300000|2024-06-07 17:45:00|32403|32368|32408.5|32373.5|32408.5|32373.5|32403|32368|12
1717782600000|2024-06-07 17:50:00|32407.5|32372.5|32401.5|32366.5|32407.5|32372.5|32401.5|32366.5|4
1717782900000|2024-06-07 17:55:00|32402|32367|32406.5|32371.5|32406.5|32371.5|32401.5|32366.5|4
1717783200000|2024-06-07 18:00:00|32401.5|32366.5|32401.5|32366.5|32402|32367|32401.5|32366.5|5
1717783500000|2024-06-07 18:05:00|32402|32367|32401.5|32366.5|32402|32367|32401.5|32366.5|4
1717783800000|2024-06-07 18:10:00|32402|32367|32402|32367|32402|32367|32402|32367|1
1717784100000|2024-06-07 18:15:00|32401.5|32366.5|32401.5|32366.5|32402|32367|32401.5|32366.5|3
1717784400000|2024-06-07 18:20:00|32402|32367|32401.5|32366.5|32402|32367|32401.5|32366.5|2
1717784700000|2024-06-07 18:25:00|32402|32367|32396|32361|32402|32367|32395.5|32360.5|4
1717785000000|2024-06-07 18:30:00|32395.5|32360.5|32395.5|32360.5|32396|32361|32395.5|32360.5|5
1717785600000|2024-06-07 18:40:00|32401|32366|32400.5|32365.5|32401.5|32366.5|32400.5|32365.5|32
1717785900000|2024-06-07 18:45:00|32401|32366|32401|32366|32401|32366|32400.5|32365.5|7
1717786200000|2024-06-07 18:50:00|32400.5|32365.5|32400.5|32365.5|32401|32366|32400.5|32365.5|11
1717786500000|2024-06-07 18:55:00|32401|32366|32400.5|32365.5|32401|32366|32400.5|32365.5|18
1717786800000|2024-06-07 19:00:00|32397.5|32362.5|32400|32365|32400.5|32365.5|32397.5|32362.5|20
1717787100000|2024-06-07 19:05:00|32400.5|32365.5|32400|32365|32400.5|32365.5|32399.5|32364.5|10
1717787400000|2024-06-07 19:10:00|32399.5|32364.5|32400|32365|32400.5|32365.5|32399.5|32364.5|6
1717787700000|2024-06-07 19:15:00|32400.5|32365.5|32400|32365|32400.5|32365.5|32399.5|32364.5|12
1717788000000|2024-06-07 19:20:00|32399.5|32364.5|32400|32365|32400.5|32365.5|32399.5|32364.5|14
1717788300000|2024-06-07 19:25:00|32399.5|32364.5|32400|32365|32400|32365|32399.5|32364.5|2
1717789800000|2024-06-07 19:50:00|32397|32360|32403.5|32361.5|32403.5|32361.5|32397|32360|4
1717790100000|2024-06-07 19:55:00|32404|32362|32409|32368|32409.5|32368|32403|32361|9
1717981200000|2024-06-10 01:00:00|32398.5|32356.5|32400.5|32358.5|32402.5|32360.5|32391|32349|60
1717981500000|2024-06-10 01:05:00|32400|32358|32395.5|32360.5|32400.5|32361|32393|32355.5|47
1717981800000|2024-06-10 01:10:00|32396|32361|32396|32361|32399|32363.5|32393|32358|46
1717982100000|2024-06-10 01:15:00|32395.5|32360.5|32394|32359|32395.5|32360.5|32394|32359|2
1717982400000|2024-06-10 01:20:00|32395|32358|32393.5|32358.5|32395|32359.5|32393|32358|16
1717982700000|2024-06-10 01:25:00|32393|32358|32392.5|32357.5|32396.5|32361.5|32392.5|32357.5|20
1717983000000|2024-06-10 01:30:00|32393|32358|32392.5|32357.5|32393|32358|32392.5|32357.5|2
1717983300000|2024-06-10 01:35:00|32397.5|32362.5|32392.5|32357.5|32397.5|32362.5|32391.5|32356.5|5
1717983900000|2024-06-10 01:45:00|32393|32358|32390.5|32355.5|32393.5|32358.5|32390.5|32355.5|16
1717984200000|2024-06-10 01:50:00|32391|32356|32393.5|32351.5|32394|32357.5|32387.5|32351|48
1717984500000|2024-06-10 01:55:00|32394|32352|32391|32356|32394|32356|32390|32351.5|30
1717984800000|2024-06-10 02:00:00|32390.5|32355.5|32391|32356|32392|32357|32390.5|32355.5|32
1717985100000|2024-06-10 02:05:00|32390.5|32355.5|32391|32356|32391|32356|32390.5|32355.5|2
1717985400000|2024-06-10 02:10:00|32391.5|32356.5|32391|32354|32395|32360|32390|32354|20
1717985700000|2024-06-10 02:15:00|32390|32355|32389|32354|32390|32355|32389|32354|7
1717986000000|2024-06-10 02:20:00|32389.5|32354.5|32391.5|32356.5|32392|32357|32389|32354|7
1717986300000|2024-06-10 02:25:00|32392|32357|32393.5|32358.5|32393.5|32358.5|32388.5|32353.5|25
1717986600000|2024-06-10 02:30:00|32394|32359|32399|32364|32401|32366|32392.5|32357.5|22
1717987200000|2024-06-10 02:40:00|32399.5|32364.5|32399.5|32364.5|32399.5|32364.5|32399|32364|7
1717987500000|2024-06-10 02:45:00|32399|32364|32399|32364|32399.5|32364.5|32395.5|32360.5|15
1717987800000|2024-06-10 02:50:00|32399.5|32364.5|32399|32364|32399.5|32364.5|32399|32364|4
1717988100000|2024-06-10 02:55:00|32399.5|32364.5|32399.5|32364.5|32399.5|32364.5|32399|32364|7
1717988400000|2024-06-10 03:00:00|32399|32364|32401.5|32366.5|32402|32367|32399|32364|12
1717988700000|2024-06-10 03:05:00|32407.5|32372.5|32409|32374|32409.5|32374.5|32403|32368|24
1717989000000|2024-06-10 03:10:00|32409.5|32374.5|32409|32374|32409.5|32374.5|32409|32374|6
1717989300000|2024-06-10 03:15:00|32409.5|32374.5|32409.5|32374.5|32409.5|32374.5|32409|32374|3
1717989600000|2024-06-10 03:20:00|32409|32374|32409.5|32374.5|32409.5|32374.5|32408.5|32373.5|6
1717989900000|2024-06-10 03:25:00|32409|32374|32409.5|32374.5|32409.5|32374.5|32409|32374|8
1717990200000|2024-06-10 03:30:00|32409|32374|32409|32374|32409|32374|32408.5|32373.5|3
1717990500000|2024-06-10 03:35:00|32410|32375|32409.5|32374.5|32410|32375|32409|32374|3
1717990800000|2024-06-10 03:40:00|32409|32374|32407.5|32372.5|32409.5|32374.5|32407.5|32372.5|7
1717991700000|2024-06-10 03:55:00|32408|32373|32408.5|32373.5|32408.5|32373.5|32408|32373|2
1717992000000|2024-06-10 04:00:00|32408|32373|32408.5|32373.5|32408.5|32373.5|32408|32373|4
1717992300000|2024-06-10 04:05:00|32408|32373|32408.5|32373.5|32408.5|32373.5|32407|32372|10
1717992600000|2024-06-10 04:10:00|32408|32373|32410|32375|32410|32375|32408|32373|7
1717992900000|2024-06-10 04:15:00|32411.5|32376.5|32412|32377|32412|32377|32411.5|32376.5|10
1717993200000|2024-06-10 04:20:00|32411.5|32376.5|32410|32375|32412|32377|32410|32375|7
1717993500000|2024-06-10 04:25:00|32409|32374|32409|32374|32409.5|32374.5|32409|32374|3
1717993800000|2024-06-10 04:30:00|32406|32371|32410|32375|32410|32375|32406|32371|7
1717994100000|2024-06-10 04:35:00|32408.5|32373.5|32410|32375|32410|32375|32408|32373|4
1717994400000|2024-06-10 04:40:00|32409.5|32374.5|32410|32375|32410.5|32375.5|32409.5|32374.5|8
1717994700000|2024-06-10 04:45:00|32409.5|32374.5|32409|32374|32410.5|32375.5|32408.5|32373.5|11
1717995000000|2024-06-10 04:50:00|32409.5|32374.5|32407.5|32372.5|32409.5|32374.5|32407.5|32372.5|3
1717995300000|2024-06-10 04:55:00|32408|32373|32393.5|32358.5|32408|32373|32391|32356|21
1717995600000|2024-06-10 05:00:00|32393|32358|32397.5|32362.5|32397.5|32362.5|32393|32358|5
1717995900000|2024-06-10 05:05:00|32399|32364|32401.5|32366.5|32402|32367|32399|32364|9
1717996200000|2024-06-10 05:10:00|32402|32367|32402|32367|32402|32367|32401.5|32366.5|25
1717996500000|2024-06-10 05:15:00|32401.5|32366.5|32401.5|32366.5|32401.5|32366.5|32401.5|32366.5|1
1717996800000|2024-06-10 05:20:00|32406.5|32371.5|32400|32365|32406.5|32371.5|32400|32365|6
1717997100000|2024-06-10 05:25:00|32399|32364|32405|32370|32407|32375.5|32395.5|32364|14
1717997400000|2024-06-10 05:30:00|32404.5|32369.5|32406.5|32371.5|32407.5|32372.5|32404.5|32369.5|8
1717997700000|2024-06-10 05:35:00|32407|32372|32406.5|32371.5|32407|32372|32406.5|32371.5|4
1717998300000|2024-06-10 05:45:00|32404|32369|32404|32369|32404.5|32369.5|32402.5|32367.5|5
1717998600000|2024-06-10 05:50:00|32399.5|32379.5|32401.5|32381.5|32402|32382|32399|32379|4
1717998900000|2024-06-10 05:55:00|32402|32382|32404|32384|32404.5|32384.5|32401.5|32381.5|6
1717999200000|2024-06-10 06:00:00|32404.5|32384.5|32413.5|32378.5|32413.5|32386|32404.5|32378|6
1717999500000|2024-06-10 06:05:00|32413|32378|32413.5|32378.5|32414|32379|32413|32378|8
1717999800000|2024-06-10 06:10:00|32413|32378|32411|32376|32413.5|32378.5|32411|32376|14
1718000100000|2024-06-10 06:15:00|32410.5|32375.5|32402.5|32382.5|32410.5|32383.5|32401.5|32375.5|6
1718000400000|2024-06-10 06:20:00|32402|32382|32400.5|32380.5|32402.5|32382.5|32400.5|32380.5|3
1718000700000|2024-06-10 06:25:00|32401|32381|32402.5|32382.5|32411|32385|32401|32373.5|19
1718001000000|2024-06-10 06:30:00|32403.5|32383.5|32404|32384|32407|32387|32403.5|32383.5|18
1718001300000|2024-06-10 06:35:00|32404.5|32384.5|32397.5|32377.5|32404.5|32384.5|32394|32374|18
1718001600000|2024-06-10 06:40:00|32396|32376|32395|32360|32406.5|32379.5|32389.5|32360|18
1718001900000|2024-06-10 06:45:00|32395.5|32360.5|32390.5|32370.5|32397.5|32371|32387.5|32358|17
1718002200000|2024-06-10 06:50:00|32389|32369|32387.5|32367.5|32395|32370.5|32387|32359.5|10
1718002500000|2024-06-10 06:55:00|32387|32367|32394|32359|32395|32370.5|32387|32359|7
1718002800000|2024-06-10 07:00:00|32394.5|32359.5|32378.5|32358.5|32394.5|32363.5|32378.5|32349|11
1718003100000|2024-06-10 07:05:00|32377.5|32357.5|32385|32350|32386.5|32357.5|32377|32350|5
1718003400000|2024-06-10 07:10:00|32387|32352|32397.5|32362.5|32398|32365|32385|32352|18
1718003700000|2024-06-10 07:15:00|32401.5|32366.5|32402.5|32367.5|32406.5|32373.5|32387.5|32366.5|19
1718004000000|2024-06-10 07:20:00|32403|32368|32396.5|32376.5|32403|32376.5|32390.5|32359|36
1718004300000|2024-06-10 07:25:00|32397|32377|32391|32371|32404.5|32377|32389.5|32356.5|35
1718004600000|2024-06-10 07:30:00|32390.5|32370.5|32404.5|32369.5|32404.5|32370.5|32390.5|32365|24
1718004900000|2024-06-10 07:35:00|32404|32369|32408.5|32373.5|32408.5|32373.5|32403|32368|16
1718005200000|2024-06-10 07:40:00|32408|32373|32409|32374|32409|32374|32407.5|32372.5|5
1718005500000|2024-06-10 07:45:00|32410|32375|32412|32377|32412|32377|32410|32375|13
1718005800000|2024-06-10 07:50:00|32411.5|32376.5|32409|32374|32411.5|32381|32400|32373|23
1718006100000|2024-06-10 07:55:00|32408.5|32373.5|32399.5|32379.5|32409|32380|32399|32372.5|15
1718006400000|2024-06-10 08:00:00|32400|32380|32397.5|32377.5|32400.5|32380.5|32397.5|32377.5|17
1718006700000|2024-06-10 08:05:00|32398|32378|32387|32367|32400|32380|32384|32356.5|10
1718007000000|2024-06-10 08:10:00|32386.5|32366.5|32393.5|32358.5|32396|32367.5|32386.5|32358.5|15
1718007300000|2024-06-10 08:15:00|32393|32358|32393.5|32358.5|32393.5|32358.5|32393|32358|4
1718007600000|2024-06-10 08:20:00|32393|32358|32393.5|32358.5|32393.5|32358.5|32393|32358|2
1718007900000|2024-06-10 08:25:00|32393|32358|32397.5|32362.5|32400|32365|32393|32358|9
1718008200000|2024-06-10 08:30:00|32398|32363|32398|32363|32399.5|32364.5|32398|32363|37
1718008500000|2024-06-10 08:35:00|32398.5|32363.5|32398.5|32363.5|32401|32366|32398|32363|28
1718008800000|2024-06-10 08:40:00|32398|32363|32394.5|32359.5|32398.5|32369.5|32388.5|32358|17
1718009100000|2024-06-10 08:45:00|32394|32359|32394.5|32359.5|32394.5|32359.5|32394|32359|6
1718009400000|2024-06-10 08:50:00|32394|32359|32395|32360|32395|32360|32394|32359|13
1718009700000|2024-06-10 08:55:00|32394|32359|32401.5|32366.5|32402|32367|32393.5|32358.5|22
1718010000000|2024-06-10 09:00:00|32405|32370|32397.5|32362.5|32405.5|32377.5|32396|32362.5|12
1718010300000|2024-06-10 09:05:00|32397|32362|32395|32375|32398|32375|32393.5|32362|8
1718010600000|2024-06-10 09:10:00|32395.5|32375.5|32402.5|32367.5|32404|32375.5|32394.5|32367.5|8
1718010900000|2024-06-10 09:15:00|32403.5|32368.5|32402.5|32367.5|32406|32371|32402.5|32367.5|4
1718011200000|2024-06-10 09:20:00|32403.5|32368.5|32407.5|32372.5|32407.5|32372.5|32403|32368|13
1718011500000|2024-06-10 09:25:00|32407|32372|32407.5|32372.5|32411|32376|32407|32372|6
1718011800000|2024-06-10 09:30:00|32413|32378|32414.5|32379.5|32414.5|32379.5|32409|32374|20
1718012100000|2024-06-10 09:35:00|32414|32379|32414.5|32379.5|32414.5|32379.5|32414|32379|10
1718012400000|2024-06-10 09:40:00|32411.5|32376.5|32405|32385|32411.5|32385|32403|32375.5|9
1718012700000|2024-06-10 09:45:00|32406|32386|32410|32375|32413|32386|32405.5|32375|9
1718013000000|2024-06-10 09:50:00|32409.5|32374.5|32398|32378|32410|32378.5|32396.5|32370.5|14
1718013300000|2024-06-10 09:55:00|32398.5|32378.5|32405.5|32370.5|32406|32378.5|32398|32370.5|6
1718013600000|2024-06-10 10:00:00|32406|32371|32405.5|32370.5|32406|32371|32405.5|32370.5|8
1718013900000|2024-06-10 10:05:00|32406|32371|32406|32371|32406|32371|32405.5|32370.5|3
1718014200000|2024-06-10 10:10:00|32400|32380|32400|32365|32405|32380|32399|32364|9
1718014500000|2024-06-10 10:15:00|32399.5|32364.5|32395|32375|32401|32375|32392|32357|10
1718015100000|2024-06-10 10:25:00|32394.5|32374.5|32393.5|32373.5|32395|32375|32393.5|32373.5|6
1718015400000|2024-06-10 10:30:00|32394|32374|32394|32374|32394.5|32374.5|32394|32374|7
1718015700000|2024-06-10 10:35:00|32394.5|32374.5|32400.5|32365.5|32404|32377|32394.5|32365.5|12
1718016000000|2024-06-10 10:40:00|32393.5|32373.5|32395|32360|32401|32373.5|32389|32357.5|26
1718016300000|2024-06-10 10:45:00|32394|32359|32385|32350|32394.5|32359.5|32378.5|32346|33
1718016600000|2024-06-10 10:50:00|32384.5|32349.5|32381.5|32346.5|32385|32350|32381.5|32346.5|11
1718016900000|2024-06-10 10:55:00|32381|32346|32382.5|32347.5|32382.5|32347.5|32380.5|32345.5|20
1718017200000|2024-06-10 11:00:00|32382|32347|32383.5|32348.5|32390|32355|32382|32347|9
1718017500000|2024-06-10 11:05:00|32383|32348|32383.5|32348.5|32383.5|32348.5|32383|32348|2
1718017800000|2024-06-10 11:10:00|32384|32349|32383.5|32348.5|32384.5|32349.5|32383|32348|17
1718018100000|2024-06-10 11:15:00|32384|32349|32385|32350|32385.5|32350.5|32383|32348|9
1718018400000|2024-06-10 11:20:00|32384.5|32349.5|32381|32346|32385|32350|32380.5|32345.5|10
1718018700000|2024-06-10 11:25:00|32380.5|32345.5|32373.5|32338.5|32381|32346|32368.5|32333.5|28
1718019000000|2024-06-10 11:30:00|32373|32338|32375|32340|32381.5|32346.5|32373|32338|18
1718019300000|2024-06-10 11:35:00|32374.5|32339.5|32377.5|32342.5|32378|32343|32374.5|32339.5|16
1718019600000|2024-06-10 11:40:00|32378|32343|32377.5|32342.5|32378|32343|32377|32342|10
1718019900000|2024-06-10 11:45:00|32377|32342|32377.5|32342.5|32378|32343|32377|32342|10
1718020200000|2024-06-10 11:50:00|32378|32343|32374.5|32339.5|32378|32343|32374|32339|23
1718020500000|2024-06-10 11:55:00|32374|32339|32376|32341|32377|32342|32371.5|32336.5|18
1718020800000|2024-06-10 12:00:00|32375.5|32340.5|32374.5|32339.5|32376.5|32347.5|32367|32339|27
1718021100000|2024-06-10 12:05:00|32374|32339|32375.5|32340.5|32376|32341|32374|32339|9
1718021400000|2024-06-10 12:10:00|32374|32339|32363|32328|32374.5|32339.5|32362|32327|31
1718021700000|2024-06-10 12:15:00|32361.5|32326.5|32352|32317|32362|32333.5|32340|32305|46
1718022000000|2024-06-10 12:20:00|32351.5|32316.5|32337.5|32302.5|32351.5|32322|32337|32302.5|14
1718022300000|2024-06-10 12:25:00|32338|32303|32355|32320|32358.5|32327.5|32337.5|32303|29
1718022600000|2024-06-10 12:30:00|32355.5|32320.5|32358.5|32323.5|32358.5|32323.5|32355|32320|14
1718022900000|2024-06-10 12:35:00|32358|32323|32362.5|32327.5|32364|32329|32358|32323|21
1718023200000|2024-06-10 12:40:00|32360|32325|32361.5|32326.5|32362|32327|32359.5|32324.5|13
1718023500000|2024-06-10 12:45:00|32362|32327|32372.5|32337.5|32372.5|32337.5|32361.5|32326.5|16
1718023800000|2024-06-10 12:50:00|32368|32333|32358.5|32338.5|32368.5|32341|32358|32331.5|22
1718024100000|2024-06-10 12:55:00|32358|32338|32364|32329|32364|32338|32352.5|32329|10
1718024400000|2024-06-10 13:00:00|32362.5|32327.5|32351.5|32331.5|32363.5|32338|32351.5|32327.5|20
1718024700000|2024-06-10 13:05:00|32352|32332|32356.5|32336.5|32360|32340|32351.5|32331.5|11
1718025000000|2024-06-10 13:10:00|32357|32337|32356.5|32336.5|32357|32337|32356.5|32336.5|2
1718025300000|2024-06-10 13:15:00|32357|32337|32356.5|32336.5|32364.5|32337|32356|32329|8
1718025600000|2024-06-10 13:20:00|32357|32337|32357|32337|32357|32337|32357|32337|1
1718025900000|2024-06-10 13:25:00|32356.5|32336.5|32368.5|32333.5|32379|32342|32354.5|32322.5|42
1718026200000|2024-06-10 13:30:00|32366.5|32331.5|32370|32335|32370.5|32335.5|32366.5|32331.5|7
1718026500000|2024-06-10 13:35:00|32369.5|32334.5|32369.5|32334.5|32370.5|32335.5|32367|32332|15
1718026800000|2024-06-10 13:40:00|32369|32334|32368.5|32333.5|32369.5|32334.5|32368|32333|11
1718027100000|2024-06-10 13:45:00|32368|32333|32361|32326|32368|32333|32358|32323|12
1718027400000|2024-06-10 13:50:00|32360.5|32325.5|32362.5|32327.5|32364.5|32329.5|32360.5|32325.5|7
1718027700000|2024-06-10 13:55:00|32352.5|32332.5|32360|32325|32363.5|32337.5|32351.5|32321.5|23
1718028000000|2024-06-10 14:00:00|32360.5|32325.5|32356|32336|32362|32338|32352|32325|40
1718028300000|2024-06-10 14:05:00|32361|32326|32361.5|32326.5|32363.5|32337.5|32352.5|32326|15
1718028600000|2024-06-10 14:10:00|32356|32336|32355|32335|32356|32336|32355|32335|6
1718028900000|2024-06-10 14:15:00|32355.5|32335.5|32357.5|32337.5|32385.5|32350.5|32354.5|32334.5|17
1718029200000|2024-06-10 14:20:00|32356.5|32336.5|32355.5|32320.5|32360|32340|32348|32320.5|26
1718029500000|2024-06-10 14:25:00|32351|32331|32351|32331|32359.5|32335|32346|32324|34
1718029800000|2024-06-10 14:30:00|32352.5|32332.5|32350.5|32330.5|32358.5|32334.5|32349|32321.5|20
1718030100000|2024-06-10 14:35:00|32351|32331|32358.5|32323.5|32358.5|32331|32346|32323|18
1718030400000|2024-06-10 14:40:00|32358|32323|32357.5|32322.5|32359|32324|32357.5|32322.5|18
1718030700000|2024-06-10 14:45:00|32351.5|32331.5|32356|32321|32356|32331.5|32348|32321|5
1718031000000|2024-06-10 14:50:00|32355.5|32320.5|32356|32321|32356|32321|32355.5|32320.5|2
1718031300000|2024-06-10 14:55:00|32358.5|32323.5|32356|32336|32358.5|32336|32353|32323.5|5
1718031600000|2024-06-10 15:00:00|32355.5|32335.5|32358|32323|32358.5|32337.5|32354.5|32323|14
1718031900000|2024-06-10 15:05:00|32358.5|32323.5|32360.5|32325.5|32377.5|32342.5|32351|32323.5|36
1718032200000|2024-06-10 15:10:00|32361|32326|32353.5|32333.5|32361.5|32335|32353.5|32325.5|13
1718032500000|2024-06-10 15:15:00|32354.5|32334.5|32357|32337|32357|32337|32354.5|32334.5|6
1718032800000|2024-06-10 15:20:00|32356.5|32336.5|32361|32326|32364.5|32337|32351.5|32325.5|17
1718033100000|2024-06-10 15:25:00|32360.5|32325.5|32361|32326|32361|32326|32360.5|32325.5|2
1718033400000|2024-06-10 15:30:00|32361.5|32326.5|32353.5|32333.5|32361.5|32333.5|32353.5|32326|6
1718033700000|2024-06-10 15:35:00|32354|32334|32364.5|32329.5|32406|32364|32353.5|32329|17
1718034000000|2024-06-10 15:40:00|32351.5|32331.5|32354.5|32334.5|32354.5|32334.5|32351.5|32331.5|4
1718034300000|2024-06-10 15:45:00|32354|32334|32353.5|32333.5|32354.5|32334.5|32348|32328|13
1718034600000|2024-06-10 15:50:00|32353|32333|32350.5|32330.5|32365.5|32336|32350.5|32330.5|17
1718034900000|2024-06-10 15:55:00|32351|32331|32351|32331|32351|32331|32350.5|32330.5|3
1718035200000|2024-06-10 16:00:00|32354.5|32319.5|32360|32325|32367|32332|32348|32317.5|17
1718035500000|2024-06-10 16:05:00|32359.5|32324.5|32360|32325|32360|32325|32359.5|32324.5|4
1718036100000|2024-06-10 16:15:00|32355|32320|32355|32320|32355|32320|32355|32320|1
1718036400000|2024-06-10 16:20:00|32355.5|32320.5|32355|32320|32355.5|32320.5|32355|32320|2
1718036700000|2024-06-10 16:25:00|32355.5|32320.5|32355|32320|32355.5|32320.5|32354.5|32319.5|4
1718037000000|2024-06-10 16:30:00|32355.5|32320.5|32354.5|32319.5|32355.5|32320.5|32354.5|32319.5|3
1718037300000|2024-06-10 16:35:00|32355|32320|32355|32320|32355.5|32320.5|32354.5|32319.5|21
1718037600000|2024-06-10 16:40:00|32354.5|32319.5|32355|32320|32355|32320|32354.5|32319.5|2
1718037900000|2024-06-10 16:45:00|32355.5|32320.5|32355.5|32320.5|32356|32321|32354.5|32319.5|6
1718038200000|2024-06-10 16:50:00|32356|32321|32356|32321|32356|32321|32355.5|32320.5|9
1718038500000|2024-06-10 16:55:00|32356.5|32321.5|32355|32320|32356.5|32321.5|32355|32320|5
1718038800000|2024-06-10 17:00:00|32354.5|32319.5|32354|32319|32369.5|32334.5|32348|32319|18
1718039100000|2024-06-10 17:05:00|32354.5|32319.5|32360|32325|32360.5|32325.5|32354.5|32319.5|7
1718039400000|2024-06-10 17:10:00|32360.5|32325.5|32360|32325|32360.5|32325.5|32360|32325|4
1718039700000|2024-06-10 17:15:00|32359|32324|32359.5|32324.5|32359.5|32324.5|32359|32324|2
1718040000000|2024-06-10 17:20:00|32360|32325|32370.5|32335.5|32370.5|32335.5|32360|32325|11
1718040300000|2024-06-10 17:25:00|32370|32335|32352.5|32317.5|32371|32335.5|32352.5|32317.5|9
1718040600000|2024-06-10 17:30:00|32355|32320|32355|32320|32355.5|32320.5|32354.5|32319.5|13
1718040900000|2024-06-10 17:35:00|32354|32319|32355|32320|32355.5|32324.5|32344.5|32316.5|8
1718041200000|2024-06-10 17:40:00|32355.5|32320.5|32355|32320|32355.5|32320.5|32355|32320|2
1718041500000|2024-06-10 17:45:00|32354.5|32319.5|32343|32323|32355|32324.5|32343|32319.5|11
1718041800000|2024-06-10 17:50:00|32343.5|32323.5|32343|32323|32343.5|32323.5|32343|32323|6
1718042100000|2024-06-10 17:55:00|32343.5|32323.5|32343|32323|32343.5|32323.5|32343|32323|2
1718042400000|2024-06-10 18:00:00|32343.5|32323.5|32355.5|32320.5|32356|32323.5|32343.5|32320.5|10
1718042700000|2024-06-10 18:05:00|32356|32321|32355.5|32320.5|32357.5|32322.5|32355.5|32320.5|4
1718043000000|2024-06-10 18:10:00|32356|32321|32356|32321|32356|32321|32355|32320|14
1718043300000|2024-06-10 18:15:00|32355.5|32320.5|32356|32321|32356|32321|32354.5|32319.5|11
1718043900000|2024-06-10 18:25:00|32355.5|32320.5|32355.5|32320.5|32356.5|32321.5|32355.5|32320.5|5
1718044200000|2024-06-10 18:30:00|32356|32321|32355.5|32320.5|32356|32328.5|32348|32320.5|7
1718044500000|2024-06-10 18:35:00|32356|32321|32356|32321|32356.5|32321.5|32355.5|32320.5|9
1718044800000|2024-06-10 18:40:00|32355.5|32320.5|32356|32321|32356|32321|32355.5|32320.5|10
1718045100000|2024-06-10 18:45:00|32355.5|32320.5|32356|32321|32356|32321|32355.5|32320.5|6
1718045400000|2024-06-10 18:50:00|32355|32320|32355|32320|32355|32320|32355|32320|1
1718045700000|2024-06-10 18:55:00|32356|32321|32357|32322|32357|32322|32355.5|32320.5|10
1718046000000|2024-06-10 19:00:00|32357.5|32322.5|32365.5|32330.5|32365.5|32330.5|32356.5|32321.5|15
1718046300000|2024-06-10 19:05:00|32366|32331|32360|32325|32366|32331|32359|32324|6
1718046600000|2024-06-10 19:10:00|32360.5|32325.5|32365|32330|32366.5|32331.5|32360.5|32325.5|6
1718047500000|2024-06-10 19:25:00|32364.5|32329.5|32364.5|32329.5|32365|32330|32364.5|32329.5|5
1718047800000|2024-06-10 19:30:00|32364|32329|32363.5|32328.5|32365.5|32330.5|32362.5|32327.5|16
1718048100000|2024-06-10 19:35:00|32363|32328|32361|32326|32363.5|32328.5|32360.5|32325.5|6
1718048400000|2024-06-10 19:40:00|32360.5|32325.5|32361|32326|32361|32326|32360.5|32325.5|2
1718048700000|2024-06-10 19:45:00|32360.5|32325.5|32361|32326|32361.5|32326.5|32360.5|32325.5|6
1718049000000|2024-06-10 19:50:00|32360.5|32325.5|32361|32326|32361.5|32326.5|32360.5|32325.5|10
1718067600000|2024-06-11 01:00:00|32366|32324|32393.5|32358.5|32399.5|32362|32366|32324|28
1718067900000|2024-06-11 01:05:00|32394|32359|32397.5|32362.5|32397.5|32362.5|32394|32359|13
1718068200000|2024-06-11 01:10:00|32397|32362|32395|32375|32406|32375|32388|32361.5|15
1718068500000|2024-06-11 01:15:00|32393|32373|32390.5|32370.5|32399.5|32373|32386.5|32364.5|23
1718068800000|2024-06-11 01:20:00|32391|32371|32404|32369|32405|32376.5|32391|32369|20
1718069100000|2024-06-11 01:25:00|32404.5|32369.5|32390|32370|32404.5|32377.5|32390|32369.5|12
1718069400000|2024-06-11 01:30:00|32390.5|32370.5|32389|32369|32394|32374|32389|32369|17
1718069700000|2024-06-11 01:35:00|32389.5|32369.5|32377.5|32357.5|32389.5|32369.5|32377.5|32350.5|28
1718070000000|2024-06-11 01:40:00|32374|32354|32359.5|32339.5|32374.5|32354.5|32351.5|32326.5|41
1718070300000|2024-06-11 01:45:00|32359|32339|32357.5|32337.5|32359|32339|32355|32335|16
1718070600000|2024-06-11 01:50:00|32357|32337|32362.5|32342.5|32362.5|32342.5|32355.5|32335.5|15
1718070900000|2024-06-11 01:55:00|32362|32342|32364|32344|32364|32344|32362|32342|9
1718071200000|2024-06-11 02:00:00|32365.5|32345.5|32369.5|32349.5|32378.5|32349.5|32364|32343.5|16
1718071500000|2024-06-11 02:05:00|32369|32349|32370.5|32335.5|32377|32349.5|32368|32335.5|27
1718071800000|2024-06-11 02:10:00|32371|32336|32356.5|32321.5|32371|32337.5|32356.5|32321.5|44
1718072100000|2024-06-11 02:15:00|32357|32322|32342.5|32307.5|32357|32322|32335|32305|51
1718072400000|2024-06-11 02:20:00|32342|32307|32346|32311|32346|32311|32342|32307|24
1718072700000|2024-06-11 02:25:00|32345.5|32310.5|32346.5|32311.5|32349.5|32314.5|32345.5|32310.5|38
1718073000000|2024-06-11 02:30:00|32345|32310|32339|32319|32349|32320|32337.5|32310|37
1718073300000|2024-06-11 02:35:00|32339.5|32319.5|32335|32315|32344.5|32319.5|32334|32308|33
1718073600000|2024-06-11 02:40:00|32334|32314|32338|32318|32338|32318|32329.5|32309.5|44
1718073900000|2024-06-11 02:45:00|32339.5|32319.5|32347|32327|32347|32327|32339|32319|25
1718074200000|2024-06-11 02:50:00|32346.5|32326.5|32358|32338|32359.5|32339.5|32345.5|32325.5|26
1718074500000|2024-06-11 02:55:00|32357|32337|32360.5|32340.5|32363|32343|32356.5|32336.5|18
1718074800000|2024-06-11 03:00:00|32361|32341|32356.5|32336.5|32361|32341|32356.5|32336.5|25
1718075100000|2024-06-11 03:05:00|32357|32337|32355|32335|32357|32337|32354|32334|17
1718075400000|2024-06-11 03:10:00|32354.5|32334.5|32355|32335|32355|32335|32354|32334|7
1718075700000|2024-06-11 03:15:00|32355.5|32335.5|32355|32335|32355.5|32335.5|32355|32335|2
1718076000000|2024-06-11 03:20:00|32354.5|32334.5|32350.5|32330.5|32355|32335|32350.5|32330.5|23
1718076300000|2024-06-11 03:25:00|32351|32331|32350|32330|32351|32331|32349|32329|16
1718076600000|2024-06-11 03:30:00|32351|32331|32352.5|32332.5|32355|32335|32351|32331|9
1718076900000|2024-06-11 03:35:00|32352|32332|32352.5|32332.5|32353|32333|32352|32332|14
1718077200000|2024-06-11 03:40:00|32352|32332|32352.5|32332.5|32353|32333|32352|32332|6
1718077500000|2024-06-11 03:45:00|32353|32333|32351.5|32316.5|32355|32333|32344.5|32316.5|21
1718077800000|2024-06-11 03:50:00|32352|32317|32344|32309|32352|32317.5|32336.5|32308|42
1718078100000|2024-06-11 03:55:00|32344.5|32309.5|32343|32308|32344.5|32309.5|32342|32307|19
1718078400000|2024-06-11 04:00:00|32343.5|32308.5|32336|32316|32343.5|32316.5|32335.5|32308|41
1718078700000|2024-06-11 04:05:00|32335|32315|32335|32315|32336|32316|32334.5|32314.5|11
1718079000000|2024-06-11 04:10:00|32333.5|32313.5|32338.5|32303.5|32343|32313.5|32333|32303|53
1718079300000|2024-06-11 04:15:00|32338|32303|32338|32303|32338.5|32303.5|32338|32303|11
1718079600000|2024-06-11 04:20:00|32338.5|32303.5|32338|32303|32338.5|32303.5|32338|32303|4
1718079900000|2024-06-11 04:25:00|32338.5|32303.5|32331|32311|32339|32311|32330.5|32303|9
1718080200000|2024-06-11 04:30:00|32334|32314|32332.5|32312.5|32334.5|32314.5|32332.5|32312.5|6
1718080500000|2024-06-11 04:35:00|32332|32312|32335|32315|32335.5|32315.5|32332|32312|11
1718080800000|2024-06-11 04:40:00|32334.5|32314.5|32335.5|32315.5|32336|32316|32334.5|32314.5|4
1718081100000|2024-06-11 04:45:00|32335|32315|32335|32315|32335|32315|32335|32315|1
1718081400000|2024-06-11 04:50:00|32336|32316|32337.5|32317.5|32339|32319|32334|32314|10
1718081700000|2024-06-11 04:55:00|32337|32317|32335.5|32315.5|32337|32317|32334|32314|7
1718082000000|2024-06-11 05:00:00|32336|32316|32335.5|32315.5|32336|32316|32335.5|32315.5|4
1718082300000|2024-06-11 05:05:00|32336|32316|32336|32316|32336|32316|32336|32316|1
1718082600000|2024-06-11 05:10:00|32335.5|32315.5|32335.5|32315.5|32336.5|32316.5|32335.5|32315.5|8
1718083200000|2024-06-11 05:20:00|32336|32316|32336|32316|32336.5|32316.5|32335.5|32315.5|8
1718083500000|2024-06-11 05:25:00|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|1
1718083800000|2024-06-11 05:30:00|32339|32319|32340.5|32320.5|32342.5|32322.5|32339|32319|7
1718084100000|2024-06-11 05:35:00|32341|32321|32344|32324|32344.5|32324.5|32341|32321|6
1718084400000|2024-06-11 05:40:00|32344.5|32324.5|32338|32318|32345|32324.5|32338|32310|7
1718084700000|2024-06-11 05:45:00|32338.5|32318.5|32338.5|32318.5|32340.5|32320.5|32338|32318|17
1718085000000|2024-06-11 05:50:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|14
1718085300000|2024-06-11 05:55:00|32338|32318|32341.5|32321.5|32342|32322|32338|32318|16
1718085600000|2024-06-11 06:00:00|32342|32322|32347.5|32327.5|32354|32334|32341.5|32321.5|39
1718085900000|2024-06-11 06:05:00|32346.5|32326.5|32342|32322|32347|32327|32341.5|32321.5|12
1718086200000|2024-06-11 06:10:00|32341.5|32321.5|32337.5|32317.5|32346|32321.5|32335.5|32310.5|22
1718086500000|2024-06-11 06:15:00|32337|32317|32336.5|32316.5|32345.5|32317.5|32335.5|32310|19
1718086800000|2024-06-11 06:20:00|32337|32317|32341.5|32321.5|32345|32322.5|32335.5|32310|47
1718087100000|2024-06-11 06:25:00|32341|32321|32335|32315|32341|32321|32335|32315|26
1718087400000|2024-06-11 06:30:00|32334.5|32314.5|32337.5|32317.5|32345|32320|32334.5|32309|37
1718087700000|2024-06-11 06:35:00|32337|32317|32338.5|32318.5|32338.5|32318.5|32337|32317|13
1718088000000|2024-06-11 06:40:00|32345|32310|32335.5|32315.5|32345.5|32318.5|32335.5|32309|20
1718088300000|2024-06-11 06:45:00|32336|32316|32332.5|32312.5|32336|32316|32332|32312|15
1718088600000|2024-06-11 06:50:00|32333|32313|32340|32305|32340|32313|32332|32301.5|20
1718088900000|2024-06-11 06:55:00|32340.5|32305.5|32339.5|32304.5|32340.5|32305.5|32339|32304|29
1718089200000|2024-06-11 07:00:00|32339|32304|32335|32315|32345|32317.5|32331.5|32302.5|44
1718089500000|2024-06-11 07:05:00|32334.5|32314.5|32334|32314|32335|32315|32334|32314|17
1718089800000|2024-06-11 07:10:00|32334.5|32314.5|32335.5|32315.5|32338|32318|32334|32314|21
1718090100000|2024-06-11 07:15:00|32336|32316|32336.5|32316.5|32337.5|32317.5|32335.5|32315.5|10
1718090400000|2024-06-11 07:20:00|32336|32316|32337|32317|32337|32317|32335.5|32315.5|9
1718090700000|2024-06-11 07:25:00|32337.5|32317.5|32342.5|32322.5|32345.5|32323.5|32336|32309.5|25
1718091000000|2024-06-11 07:30:00|32342|32322|32338.5|32318.5|32347.5|32322.5|32337|32311.5|31
1718091300000|2024-06-11 07:35:00|32337|32317|32332.5|32312.5|32337|32317|32330|32310|36
1718091600000|2024-06-11 07:40:00|32333|32313|32332.5|32312.5|32337.5|32317.5|32330|32310|27
1718091900000|2024-06-11 07:45:00|32331.5|32311.5|32335|32315|32336|32316|32331.5|32311.5|12
1718092200000|2024-06-11 07:50:00|32334.5|32314.5|32336.5|32316.5|32339.5|32316.5|32331.5|32304.5|10
1718092500000|2024-06-11 07:55:00|32335|32315|32336.5|32316.5|32337.5|32317.5|32334.5|32314.5|17
1718092800000|2024-06-11 08:00:00|32335|32315|32336.5|32316.5|32337|32317|32334.5|32314.5|14
1718093100000|2024-06-11 08:05:00|32337|32317|32338|32318|32339.5|32319.5|32335.5|32315.5|12
1718093400000|2024-06-11 08:10:00|32338.5|32318.5|32338.5|32318.5|32338.5|32318.5|32338|32318|3
1718093700000|2024-06-11 08:15:00|32338|32318|32340|32320|32346.5|32320|32338|32310.5|12
1718094000000|2024-06-11 08:20:00|32341|32321|32340|32320|32341|32321|32340|32320|6
1718094300000|2024-06-11 08:25:00|32341|32321|32347.5|32327.5|32348.5|32328.5|32341|32321|15
1718094600000|2024-06-11 08:30:00|32348|32328|32354.5|32334.5|32355|32335|32347|32327|27
1718094900000|2024-06-11 08:35:00|32354|32334|32352.5|32332.5|32354.5|32334.5|32352.5|32332.5|24
1718095200000|2024-06-11 08:40:00|32353|32333|32350|32330|32359.5|32333.5|32349.5|32322.5|22
1718095500000|2024-06-11 08:45:00|32350.5|32330.5|32353.5|32333.5|32357.5|32337.5|32350|32330|19
1718095800000|2024-06-11 08:50:00|32353|32333|32356.5|32336.5|32357|32337|32353|32333|22
1718096100000|2024-06-11 08:55:00|32360|32340|32355|32335|32362|32342|32354.5|32334.5|36
1718096400000|2024-06-11 09:00:00|32355.5|32335.5|32355|32335|32356.5|32336.5|32354.5|32334.5|26
1718096700000|2024-06-11 09:05:00|32355.5|32335.5|32355|32335|32355.5|32335.5|32354.5|32334.5|4
1718097300000|2024-06-11 09:15:00|32354|32334|32355|32335|32355.5|32335.5|32354|32334|6
1718097600000|2024-06-11 09:20:00|32355.5|32335.5|32355|32335|32355.5|32335.5|32352.5|32332.5|16
1718097900000|2024-06-11 09:25:00|32362|32327|32362.5|32327.5|32363|32328|32362|32327|16
1718098200000|2024-06-11 09:30:00|32363|32328|32361.5|32326.5|32363|32328|32361.5|32326.5|22
1718098500000|2024-06-11 09:35:00|32362|32327|32362|32327|32362|32327|32361.5|32326.5|11
1718098800000|2024-06-11 09:40:00|32361.5|32326.5|32360|32325|32361.5|32326.5|32360|32325|4
1718099100000|2024-06-11 09:45:00|32360.5|32325.5|32360|32325|32360.5|32325.5|32359.5|32324.5|4
1718099400000|2024-06-11 09:50:00|32357.5|32322.5|32358.5|32323.5|32359.5|32324.5|32357.5|32322.5|19
1718099700000|2024-06-11 09:55:00|32358|32323|32357.5|32322.5|32358.5|32323.5|32357.5|32322.5|8
1718100000000|2024-06-11 10:00:00|32356.5|32321.5|32354.5|32319.5|32356.5|32321.5|32354|32319|15
1718100300000|2024-06-11 10:05:00|32354|32319|32351.5|32316.5|32354|32319|32351.5|32316.5|11
1718100600000|2024-06-11 10:10:00|32352|32317|32351.5|32316.5|32352|32317|32351.5|32316.5|6
1718100900000|2024-06-11 10:15:00|32351|32316|32344.5|32324.5|32353|32324.5|32344.5|32316|13
1718101500000|2024-06-11 10:25:00|32342.5|32322.5|32345|32325|32345.5|32325.5|32342|32322|23
1718101800000|2024-06-11 10:30:00|32344.5|32324.5|32339|32319|32344.5|32324.5|32337.5|32317.5|13
1718102100000|2024-06-11 10:35:00|32339.5|32319.5|32340|32320|32341|32321|32339.5|32319.5|13
1718102400000|2024-06-11 10:40:00|32340.5|32320.5|32340|32320|32341|32321|32339.5|32319.5|18
1718102700000|2024-06-11 10:45:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32339|32319|19
1718103000000|2024-06-11 10:50:00|32342.5|32322.5|32341.5|32321.5|32343|32323|32341.5|32321.5|8
1718103300000|2024-06-11 10:55:00|32342|32322|32351.5|32316.5|32351.5|32322|32342|32315.5|11
1718103600000|2024-06-11 11:00:00|32350|32315|32342|32322|32351.5|32323.5|32341.5|32315|19
1718103900000|2024-06-11 11:05:00|32341.5|32321.5|32340|32320|32342|32322|32340|32320|10
1718104200000|2024-06-11 11:10:00|32340.5|32320.5|32341|32321|32341|32321|32340|32320|9
1718104500000|2024-06-11 11:15:00|32340.5|32320.5|32340|32320|32348.5|32320.5|32338.5|32312.5|25
1718104800000|2024-06-11 11:20:00|32348.5|32313.5|32340|32320|32351|32322|32339.5|32312|24
1718105100000|2024-06-11 11:25:00|32340.5|32320.5|32334|32314|32344|32320.5|32333|32307.5|24
1718105400000|2024-06-11 11:30:00|32334.5|32314.5|32336|32316|32337|32317|32334|32314|16
1718105700000|2024-06-11 11:35:00|32344|32309|32342.5|32307.5|32344.5|32309.5|32342.5|32307.5|10
1718106000000|2024-06-11 11:40:00|32342|32307|32342.5|32307.5|32344|32317|32337|32307|7
1718106300000|2024-06-11 11:45:00|32343|32308|32342.5|32307.5|32343.5|32308.5|32342|32307|13
1718106600000|2024-06-11 11:50:00|32343|32308|32336.5|32316.5|32346|32317|32335|32307|20
1718106900000|2024-06-11 11:55:00|32337|32317|32337|32317|32337|32317|32336.5|32316.5|3
1718107200000|2024-06-11 12:00:00|32335.5|32315.5|32341.5|32306.5|32344.5|32317|32335|32306.5|21
1718107500000|2024-06-11 12:05:00|32342|32307|32332.5|32312.5|32350|32315|32331|32306.5|29
1718107800000|2024-06-11 12:10:00|32330.5|32310.5|32330|32310|32330.5|32310.5|32329.5|32309.5|4
1718108100000|2024-06-11 12:15:00|32330.5|32310.5|32330.5|32310.5|32331|32311|32330|32310|4
1718108400000|2024-06-11 12:20:00|32331|32311|32330.5|32310.5|32331|32311|32330.5|32310.5|2
1718108700000|2024-06-11 12:25:00|32331|32311|32331|32311|32331|32311|32329.5|32309.5|9
1718109000000|2024-06-11 12:30:00|32330.5|32310.5|32330|32310|32330.5|32310.5|32329.5|32309.5|8
1718109300000|2024-06-11 12:35:00|32329.5|32309.5|32330|32310|32330.5|32310.5|32329|32309|18
1718109600000|2024-06-11 12:40:00|32329.5|32309.5|32328.5|32308.5|32330|32310|32328|32308|12
1718109900000|2024-06-11 12:45:00|32328|32308|32328.5|32308.5|32328.5|32308.5|32328|32308|6
1718110200000|2024-06-11 12:50:00|32328|32308|32330|32310|32330.5|32310.5|32327.5|32307.5|9
1718110500000|2024-06-11 12:55:00|32328.5|32308.5|32325|32305|32328.5|32308.5|32325|32305|14
1718110800000|2024-06-11 13:00:00|32326.5|32306.5|32335|32300|32336|32308|32325|32299|28
1718111100000|2024-06-11 13:05:00|32335.5|32300.5|32326.5|32306.5|32335.5|32308|32326.5|32300.5|11
1718111400000|2024-06-11 13:10:00|32327|32307|32326.5|32306.5|32327|32307|32325.5|32305.5|16
1718111700000|2024-06-11 13:15:00|32327|32307|32335|32315|32338|32315|32327|32300.5|25
1718112000000|2024-06-11 13:20:00|32334.5|32314.5|32342.5|32322.5|32343|32323|32334.5|32314.5|15
1718112300000|2024-06-11 13:25:00|32344|32324|32346|32326|32346|32326|32344|32324|8
1718112600000|2024-06-11 13:30:00|32347.5|32327.5|32350|32330|32350.5|32330.5|32347.5|32327.5|5
1718112900000|2024-06-11 13:35:00|32349.5|32329.5|32349|32329|32350.5|32330.5|32348.5|32328.5|16
1718113200000|2024-06-11 13:40:00|32349.5|32329.5|32339|32319|32353|32329.5|32339|32314.5|13
1718113500000|2024-06-11 13:45:00|32341|32321|32351|32316|32351|32321|32341|32313|18
1718113800000|2024-06-11 13:50:00|32350.5|32315.5|32355|32320|32355|32329.5|32346.5|32315.5|18
1718114100000|2024-06-11 13:55:00|32354.5|32319.5|32354|32319|32354.5|32319.5|32354|32319|18
1718114400000|2024-06-11 14:00:00|32354.5|32319.5|32353|32318|32354.5|32319.5|32348|32313|28
1718114700000|2024-06-11 14:05:00|32353.5|32318.5|32347|32312|32354|32324.5|32344|32310|30
1718115000000|2024-06-11 14:10:00|32346.5|32311.5|32356|32321|32356|32328.5|32345|32311.5|28
1718115300000|2024-06-11 14:15:00|32355.5|32320.5|32359|32324|32359.5|32337.5|32355.5|32320.5|12
1718115600000|2024-06-11 14:20:00|32359.5|32324.5|32356.5|32321.5|32359.5|32324.5|32356.5|32321.5|12
1718115900000|2024-06-11 14:25:00|32357|32322|32356.5|32321.5|32357|32322|32356.5|32321.5|2
1718116200000|2024-06-11 14:30:00|32355.5|32320.5|32355.5|32320.5|32355.5|32320.5|32355.5|32320.5|1
1718116500000|2024-06-11 14:35:00|32356|32321|32356.5|32321.5|32357|32322|32356|32321|6
1718116800000|2024-06-11 14:40:00|32357|32322|32356.5|32321.5|32357|32322|32356.5|32321.5|6
1718117100000|2024-06-11 14:45:00|32358.5|32323.5|32357.5|32322.5|32358.5|32323.5|32356.5|32321.5|5
1718117400000|2024-06-11 14:50:00|32356.5|32321.5|32351.5|32331.5|32357.5|32332.5|32351.5|32321.5|6
1718117700000|2024-06-11 14:55:00|32352.5|32332.5|32361.5|32326.5|32363|32332.5|32352.5|32324.5|16
1718118000000|2024-06-11 15:00:00|32360.5|32325.5|32361|32326|32361|32326|32360.5|32325.5|14
1718118300000|2024-06-11 15:05:00|32359.5|32324.5|32361|32341|32370.5|32344|32359.5|32324.5|24
1718118600000|2024-06-11 15:10:00|32366.5|32331.5|32364|32344|32366.5|32344.5|32361.5|32331.5|30
1718118900000|2024-06-11 15:15:00|32364.5|32344.5|32365|32345|32365|32345|32363|32343|15
1718119200000|2024-06-11 15:20:00|32362.5|32342.5|32361.5|32341.5|32372|32345|32360|32335.5|42
1718119500000|2024-06-11 15:25:00|32362|32342|32363.5|32343.5|32364.5|32344.5|32361.5|32341.5|12
1718119800000|2024-06-11 15:30:00|32362.5|32342.5|32362.5|32342.5|32363|32343|32362.5|32342.5|5
1718120100000|2024-06-11 15:35:00|32357.5|32337.5|32363|32343|32364.5|32344.5|32357.5|32337.5|17
1718120400000|2024-06-11 15:40:00|32363.5|32343.5|32365|32345|32367.5|32347.5|32363.5|32343.5|7
1718121000000|2024-06-11 15:50:00|32365.5|32345.5|32365|32345|32367|32347|32363|32343|10
1718121300000|2024-06-11 15:55:00|32364.5|32344.5|32364|32344|32365.5|32345.5|32364|32344|9
1718121600000|2024-06-11 16:00:00|32372|32337|32371.5|32336.5|32372|32337|32371.5|32336.5|2
1718122200000|2024-06-11 16:10:00|32372|32337|32364.5|32344.5|32372|32344.5|32364|32337|4
1718122500000|2024-06-11 16:15:00|32364|32344|32364|32344|32364|32344|32364|32344|1
1718123400000|2024-06-11 16:30:00|32364.5|32344.5|32361|32341|32364.5|32344.5|32361|32341|3
1718123700000|2024-06-11 16:35:00|32360.5|32340.5|32359|32324|32363.5|32340.5|32357.5|32322.5|15
1718124000000|2024-06-11 16:40:00|32359.5|32324.5|32359|32324|32359.5|32324.5|32359|32324|2
1718124300000|2024-06-11 16:45:00|32362.5|32327.5|32361.5|32326.5|32363.5|32328.5|32361|32326|16
1718124600000|2024-06-11 16:50:00|32362|32327|32362|32327|32362|32327|32361.5|32326.5|5
1718124900000|2024-06-11 16:55:00|32361.5|32326.5|32356.5|32321.5|32362|32327|32356.5|32321.5|20
1718125200000|2024-06-11 17:00:00|32359|32324|32359|32324|32359.5|32324.5|32359|32324|21
1718125500000|2024-06-11 17:05:00|32359.5|32324.5|32357.5|32322.5|32359.5|32324.5|32357|32322|18
1718125800000|2024-06-11 17:10:00|32357|32322|32357.5|32322.5|32358|32323|32357|32322|6
1718126100000|2024-06-11 17:15:00|32356|32321|32355.5|32320.5|32356.5|32321.5|32355.5|32320.5|5
1718126400000|2024-06-11 17:20:00|32356|32321|32356|32321|32356.5|32321.5|32355.5|32320.5|8
1718126700000|2024-06-11 17:25:00|32356.5|32321.5|32355.5|32320.5|32356.5|32321.5|32355.5|32320.5|9
1718127000000|2024-06-11 17:30:00|32356|32321|32351|32316|32356.5|32321.5|32350.5|32315.5|19
1718127300000|2024-06-11 17:35:00|32353.5|32318.5|32363|32328|32363.5|32339.5|32353|32318.5|22
1718127600000|2024-06-11 17:40:00|32363.5|32328.5|32361.5|32326.5|32367|32332|32355.5|32320.5|30
1718127900000|2024-06-11 17:45:00|32362|32327|32357.5|32322.5|32362|32327|32357|32322|8
1718128200000|2024-06-11 17:50:00|32358|32323|32365|32330|32365.5|32330.5|32357|32322|9
1718128500000|2024-06-11 17:55:00|32365.5|32330.5|32357.5|32337.5|32365.5|32337.5|32357.5|32330|4
1718128800000|2024-06-11 18:00:00|32361.5|32326.5|32357.5|32322.5|32362|32327|32355.5|32320.5|13
1718129100000|2024-06-11 18:05:00|32357|32322|32357.5|32322.5|32359|32324|32357|32322|6
1718129400000|2024-06-11 18:10:00|32358|32323|32357.5|32322.5|32358|32323|32357.5|32322.5|2
1718129700000|2024-06-11 18:15:00|32357|32322|32350.5|32315.5|32358|32323|32350.5|32315.5|6
1718130000000|2024-06-11 18:20:00|32351|32316|32356|32316|32366|32336.5|32349.5|32314.5|35
1718130300000|2024-06-11 18:25:00|32352.5|32317.5|32352.5|32317.5|32355|32318.5|32352|32316|31
1718130600000|2024-06-11 18:30:00|32353|32318|32352.5|32317.5|32353|32318|32352|32317|10
1718130900000|2024-06-11 18:35:00|32354|32319|32354|32319|32354|32319|32354|32319|1
1718131200000|2024-06-11 18:40:00|32353|32318|32354|32319|32354.5|32319.5|32353|32318|4
1718131500000|2024-06-11 18:45:00|32351|32316|32351|32316|32351|32316|32351|32316|1
1718131800000|2024-06-11 18:50:00|32350.5|32315.5|32351|32316|32351|32316|32350.5|32315.5|2
1718132100000|2024-06-11 18:55:00|32350.5|32315.5|32351|32316|32351|32316|32350.5|32315.5|2
1718132400000|2024-06-11 19:00:00|32343.5|32323.5|32351|32316|32351.5|32323.5|32342.5|32315.5|26
1718132700000|2024-06-11 19:05:00|32350.5|32315.5|32350.5|32315.5|32351.5|32316.5|32350.5|32315.5|21
1718133000000|2024-06-11 19:10:00|32351|32316|32350.5|32315.5|32351.5|32316.5|32350.5|32315.5|12
1718133300000|2024-06-11 19:15:00|32351|32316|32351|32316|32351|32316|32350.5|32315.5|13
1718133600000|2024-06-11 19:20:00|32350.5|32315.5|32350.5|32315.5|32351|32316|32350.5|32315.5|3
1718133900000|2024-06-11 19:25:00|32351|32316|32351|32316|32351|32316|32350.5|32315.5|3
1718134200000|2024-06-11 19:30:00|32350.5|32315.5|32351|32316|32351|32316|32350.5|32315.5|6
1718134800000|2024-06-11 19:40:00|32349.5|32314.5|32350|32315|32350.5|32315.5|32345|32310|26
1718135100000|2024-06-11 19:45:00|32349.5|32314.5|32346.5|32311.5|32350.5|32315.5|32346.5|32311.5|13
1718135400000|2024-06-11 19:50:00|32343.5|32308.5|32335|32300|32343.5|32308.5|32335|32300|17
1718135700000|2024-06-11 19:55:00|32334.5|32299.5|32335|32300|32335.5|32300.5|32334.5|32299.5|8
1718154000000|2024-06-12 01:00:00|32358.5|32316.5|32348.5|32328.5|32358.5|32333.5|32345.5|32315.5|21
1718154300000|2024-06-12 01:05:00|32349|32329|32349|32329|32354|32334|32348|32328|19
1718154600000|2024-06-12 01:10:00|32349.5|32329.5|32325|32305|32349.5|32329.5|32321|32300|49
1718154900000|2024-06-12 01:15:00|32324.5|32304.5|32314.5|32294.5|32327|32305|32308|32288|33
1718155200000|2024-06-12 01:20:00|32314|32294|32299.5|32279.5|32317.5|32294|32295|32267.5|52
1718155500000|2024-06-12 01:25:00|32299|32279|32300.5|32280.5|32301|32281|32299|32279|8
1718155800000|2024-06-12 01:30:00|32301|32281|32295|32275|32301|32281|32295|32275|15
1718156100000|2024-06-12 01:35:00|32294.5|32274.5|32305|32285|32317.5|32286|32294.5|32274.5|23
1718156400000|2024-06-12 01:40:00|32306.5|32286.5|32307|32287|32308.5|32288.5|32306.5|32286.5|17
1718156700000|2024-06-12 01:45:00|32306.5|32286.5|32305|32285|32307|32287|32305|32285|10
1718157000000|2024-06-12 01:50:00|32305.5|32285.5|32295|32275|32305.5|32285.5|32295|32269|18
1718157300000|2024-06-12 01:55:00|32294.5|32274.5|32300.5|32280.5|32307|32287|32294.5|32274.5|28
1718157600000|2024-06-12 02:00:00|32301|32281|32321.5|32301.5|32331.5|32303|32301|32281|46
1718157900000|2024-06-12 02:05:00|32320.5|32300.5|32329.5|32309.5|32330.5|32310.5|32320.5|32300.5|41
1718158200000|2024-06-12 02:10:00|32329|32309|32332.5|32297.5|32334.5|32309.5|32324.5|32297|46
1718158500000|2024-06-12 02:15:00|32324.5|32304.5|32329|32294|32329.5|32304.5|32317.5|32292|41
1718158800000|2024-06-12 02:20:00|32329.5|32294.5|32331.5|32296.5|32332|32297|32329|32294|21
1718159100000|2024-06-12 02:25:00|32332|32297|32320|32285|32332|32297|32314|32283.5|72
1718159400000|2024-06-12 02:30:00|32320.5|32285.5|32312|32292|32322.5|32294.5|32310.5|32284.5|45
1718159700000|2024-06-12 02:35:00|32311.5|32291.5|32318|32298|32329|32299|32311.5|32289|29
1718160000000|2024-06-12 02:40:00|32316.5|32296.5|32323.5|32288.5|32323.5|32298.5|32315.5|32288|18
1718160300000|2024-06-12 02:45:00|32323|32288|32308.5|32273.5|32323.5|32288.5|32297.5|32273.5|36
1718160600000|2024-06-12 02:50:00|32308|32273|32310|32275|32314.5|32279.5|32308|32273|17
1718160900000|2024-06-12 02:55:00|32309.5|32274.5|32295|32275|32310.5|32276.5|32291.5|32267|61
1718161200000|2024-06-12 03:00:00|32295.5|32275.5|32297|32277|32305.5|32278.5|32295.5|32270.5|30
1718161500000|2024-06-12 03:05:00|32296.5|32276.5|32295.5|32275.5|32297|32277|32294.5|32274.5|36
1718161800000|2024-06-12 03:10:00|32296|32276|32299|32279|32301|32281|32295|32275|48
1718162100000|2024-06-12 03:15:00|32300|32280|32299.5|32279.5|32300.5|32280.5|32299|32279|39
1718162400000|2024-06-12 03:20:00|32299|32279|32297.5|32277.5|32305|32280|32294.5|32270|37
1718162700000|2024-06-12 03:25:00|32296.5|32276.5|32297.5|32277.5|32306|32278|32295|32271|47
1718163000000|2024-06-12 03:30:00|32298|32278|32298.5|32278.5|32310|32283.5|32298|32275|48
1718163300000|2024-06-12 03:35:00|32298|32278|32300|32280|32308.5|32282|32298|32271|43
1718163600000|2024-06-12 03:40:00|32301|32281|32300|32280|32301.5|32281.5|32296.5|32276.5|70
1718163900000|2024-06-12 03:45:00|32299|32279|32296|32276|32300|32280|32295.5|32275.5|29
1718164200000|2024-06-12 03:50:00|32295|32275|32299.5|32279.5|32299.5|32279.5|32295|32275|27
1718164500000|2024-06-12 03:55:00|32302.5|32282.5|32301.5|32281.5|32304.5|32284.5|32300.5|32280.5|12
1718164800000|2024-06-12 04:00:00|32302|32282|32302.5|32282.5|32302.5|32282.5|32302|32282|2
1718165100000|2024-06-12 04:05:00|32297.5|32277.5|32301.5|32281.5|32302|32282|32297.5|32277.5|17
1718165400000|2024-06-12 04:10:00|32301|32281|32301|32281|32301|32281|32300.5|32280.5|3
1718166000000|2024-06-12 04:20:00|32301.5|32281.5|32305|32285|32311|32285|32301.5|32276|7
1718166300000|2024-06-12 04:25:00|32302.5|32282.5|32305|32285|32305|32285|32302.5|32282.5|2
1718166600000|2024-06-12 04:30:00|32307|32287|32305|32285|32307|32287|32305|32285|2
1718168100000|2024-06-12 04:55:00|32304.5|32284.5|32305|32285|32305.5|32285.5|32304.5|32284.5|4
1718168400000|2024-06-12 05:00:00|32305.5|32285.5|32305|32285|32306|32286|32305|32285|8
1718168700000|2024-06-12 05:05:00|32307|32287|32307.5|32287.5|32307.5|32287.5|32306|32286|5
1718169000000|2024-06-12 05:10:00|32307|32287|32305|32285|32307.5|32287.5|32304.5|32284.5|11
1718169300000|2024-06-12 05:15:00|32308|32288|32305|32285|32308|32288|32305|32285|4
1718169600000|2024-06-12 05:20:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32305|32285|2
1718169900000|2024-06-12 05:25:00|32304.5|32284.5|32301|32281|32305.5|32285.5|32301|32281|14
1718170200000|2024-06-12 05:30:00|32300.5|32280.5|32300|32280|32301|32281|32300|32280|11
1718170500000|2024-06-12 05:35:00|32298.5|32278.5|32289|32269|32303|32278.5|32289|32267.5|20
1718170800000|2024-06-12 05:40:00|32287.5|32267.5|32286.5|32266.5|32288.5|32268.5|32286.5|32266.5|10
1718171100000|2024-06-12 05:45:00|32287.5|32267.5|32285|32265|32287.5|32267.5|32284.5|32264.5|6
1718171400000|2024-06-12 05:50:00|32287|32267|32294|32259|32298|32267|32286.5|32259|25
1718171700000|2024-06-12 05:55:00|32294.5|32259.5|32297.5|32262.5|32298|32263|32294|32259|14
1718172000000|2024-06-12 06:00:00|32301|32266|32290|32270|32301|32278.5|32289.5|32262.5|33
1718172300000|2024-06-12 06:05:00|32288.5|32268.5|32290|32270|32290|32270|32288.5|32268.5|11
1718172600000|2024-06-12 06:10:00|32290.5|32270.5|32289|32269|32292|32272|32289|32269|10
1718172900000|2024-06-12 06:15:00|32288.5|32268.5|32288.5|32268.5|32288.5|32268.5|32286.5|32266.5|7
1718173200000|2024-06-12 06:20:00|32288|32268|32288.5|32268.5|32294|32270|32285.5|32259|25
1718173500000|2024-06-12 06:25:00|32287.5|32267.5|32286.5|32266.5|32288|32268|32285|32265|10
1718173800000|2024-06-12 06:30:00|32287|32267|32283.5|32263.5|32289.5|32269.5|32282.5|32262.5|19
1718174100000|2024-06-12 06:35:00|32287.5|32267.5|32289|32269|32289|32269|32286.5|32266.5|11
1718174400000|2024-06-12 06:40:00|32290|32270|32290.5|32270.5|32291|32271|32289|32269|14
1718174700000|2024-06-12 06:45:00|32291|32271|32304|32269|32304.5|32277|32290.5|32266|27
1718175000000|2024-06-12 06:50:00|32303.5|32268.5|32310.5|32275.5|32310.5|32282.5|32298|32268.5|38
1718175300000|2024-06-12 06:55:00|32311|32276|32310.5|32275.5|32322.5|32287.5|32310|32275|53
1718175600000|2024-06-12 07:00:00|32311|32276|32304|32284|32313.5|32287|32302.5|32275.5|54
1718175900000|2024-06-12 07:05:00|32304.5|32284.5|32303|32283|32310.5|32284.5|32298|32267.5|47
1718176200000|2024-06-12 07:10:00|32303.5|32283.5|32311|32276|32312.5|32286|32302.5|32276|28
1718176500000|2024-06-12 07:15:00|32305|32285|32312.5|32277.5|32312.5|32285|32305|32275.5|41
1718176800000|2024-06-12 07:20:00|32313|32278|32313|32278|32313.5|32278.5|32312|32277|28
1718177100000|2024-06-12 07:25:00|32313.5|32278.5|32305|32285|32314|32285.5|32304|32277.5|21
1718177400000|2024-06-12 07:30:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32304.5|32284.5|26
1718177700000|2024-06-12 07:35:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32304.5|32284.5|14
1718178000000|2024-06-12 07:40:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32304.5|32284.5|8
1718178300000|2024-06-12 07:45:00|32305.5|32285.5|32307.5|32287.5|32308|32288|32304.5|32284.5|17
1718178600000|2024-06-12 07:50:00|32307|32287|32306|32286|32308|32288|32305|32285|10
1718178900000|2024-06-12 07:55:00|32305|32285|32305|32285|32306|32286|32304.5|32284.5|25
1718179200000|2024-06-12 08:00:00|32304.5|32284.5|32305|32285|32305.5|32285.5|32304.5|32284.5|4
1718179500000|2024-06-12 08:05:00|32304|32284|32302.5|32282.5|32304|32284|32302.5|32282.5|4
1718179800000|2024-06-12 08:10:00|32298.5|32278.5|32301|32281|32303.5|32283.5|32297.5|32277.5|23
1718180100000|2024-06-12 08:15:00|32301.5|32281.5|32302|32282|32302.5|32282.5|32301.5|32281.5|9
1718180400000|2024-06-12 08:20:00|32301.5|32281.5|32305|32285|32305|32285|32301.5|32281.5|18
1718180700000|2024-06-12 08:25:00|32304|32284|32304|32284|32305|32285|32302|32282|26
1718181000000|2024-06-12 08:30:00|32304.5|32284.5|32300|32280|32304.5|32284.5|32300|32280|30
1718181300000|2024-06-12 08:35:00|32299.5|32279.5|32300|32280|32308|32281.5|32292.5|32265|19
1718181600000|2024-06-12 08:40:00|32299.5|32279.5|32304|32269|32304.5|32280.5|32296.5|32265|23
1718181900000|2024-06-12 08:45:00|32304.5|32269.5|32297.5|32277.5|32304.5|32278|32296.5|32269|12
1718182200000|2024-06-12 08:50:00|32297|32277|32294|32274|32298|32278|32291.5|32271.5|12
1718182500000|2024-06-12 08:55:00|32293.5|32273.5|32302.5|32282.5|32306.5|32284.5|32293|32271.5|55
1718182800000|2024-06-12 09:00:00|32302|32282|32300.5|32280.5|32302|32282|32298|32278|31
1718183100000|2024-06-12 09:05:00|32301|32281|32300|32280|32301|32281|32299.5|32279.5|19
1718183400000|2024-06-12 09:10:00|32296|32276|32295|32275|32299.5|32279.5|32295|32275|17
1718183700000|2024-06-12 09:15:00|32296.5|32276.5|32296.5|32276.5|32297|32277|32295.5|32275.5|7
1718184000000|2024-06-12 09:20:00|32297|32277|32296.5|32276.5|32297|32277|32296.5|32276.5|2
1718184300000|2024-06-12 09:25:00|32291|32271|32301.5|32266.5|32301.5|32273|32290.5|32265.5|10
1718184600000|2024-06-12 09:30:00|32302.5|32267.5|32291|32271|32302.5|32276|32290.5|32267|12
1718184900000|2024-06-12 09:35:00|32289|32269|32289.5|32269.5|32294|32272.5|32289|32259|30
1718185200000|2024-06-12 09:40:00|32289|32269|32289|32269|32289.5|32269.5|32289|32269|9
1718185500000|2024-06-12 09:45:00|32289.5|32269.5|32292.5|32272.5|32302|32277.5|32289|32261.5|62
1718185800000|2024-06-12 09:50:00|32292|32272|32292.5|32272.5|32293|32273|32292|32272|6
1718186100000|2024-06-12 09:55:00|32297.5|32262.5|32301.5|32281.5|32302|32282|32297.5|32262.5|9
1718186400000|2024-06-12 10:00:00|32302|32282|32301.5|32281.5|32302|32282|32301.5|32281.5|6
1718186700000|2024-06-12 10:05:00|32306.5|32271.5|32301.5|32281.5|32306.5|32282|32301.5|32271.5|4
1718187000000|2024-06-12 10:10:00|32306.5|32271.5|32306.5|32271.5|32307|32281|32300.5|32271.5|5
1718187300000|2024-06-12 10:15:00|32307|32272|32306.5|32271.5|32307|32272|32306.5|32271.5|6
1718187600000|2024-06-12 10:20:00|32302.5|32282.5|32310|32275|32310.5|32282.5|32302|32274.5|7
1718188200000|2024-06-12 10:30:00|32312|32277|32304|32284|32312|32284.5|32303.5|32276|20
1718188500000|2024-06-12 10:35:00|32304.5|32284.5|32304|32284|32304.5|32284.5|32304|32284|22
1718188800000|2024-06-12 10:40:00|32305|32285|32304|32284|32305.5|32285.5|32304|32284|12
1718189100000|2024-06-12 10:45:00|32304.5|32284.5|32304.5|32284.5|32304.5|32284.5|32304|32284|3
1718189400000|2024-06-12 10:50:00|32304|32284|32304.5|32284.5|32304.5|32284.5|32302|32282|21
1718189700000|2024-06-12 10:55:00|32304|32284|32304|32284|32304.5|32284.5|32304|32284|15
1718190000000|2024-06-12 11:00:00|32304.5|32284.5|32306|32286|32306|32286|32304|32284|18
1718190300000|2024-06-12 11:05:00|32316.5|32281.5|32314|32294|32327|32294.5|32308.5|32281.5|28
1718190600000|2024-06-12 11:10:00|32313.5|32293.5|32312.5|32292.5|32314.5|32294.5|32312|32292|11
1718190900000|2024-06-12 11:15:00|32317.5|32282.5|32320|32285|32334.5|32304|32317.5|32282.5|29
1718191200000|2024-06-12 11:20:00|32319|32284|32317.5|32297.5|32323.5|32298|32317.5|32284|11
1718191500000|2024-06-12 11:25:00|32316|32296|32316.5|32296.5|32316.5|32296.5|32315|32295|8
1718191800000|2024-06-12 11:30:00|32320|32300|32317.5|32297.5|32320.5|32300.5|32316.5|32296.5|10
1718192100000|2024-06-12 11:35:00|32315|32295|32320|32285|32320|32295|32314|32284|4
1718192400000|2024-06-12 11:40:00|32320.5|32285.5|32320|32285|32320.5|32285.5|32319.5|32284.5|4
1718192700000|2024-06-12 11:45:00|32310|32290|32311.5|32291.5|32318|32292|32310|32282|15
1718193000000|2024-06-12 11:50:00|32312|32292|32311|32291|32312.5|32292.5|32311|32291|9
1718193300000|2024-06-12 11:55:00|32310.5|32290.5|32310|32290|32310.5|32290.5|32309|32289|18
1718193600000|2024-06-12 12:00:00|32309.5|32289.5|32317.5|32282.5|32318|32290|32309.5|32281.5|18
1718193900000|2024-06-12 12:05:00|32317|32282|32316|32281|32318|32283|32316|32281|17
1718194200000|2024-06-12 12:10:00|32315.5|32280.5|32314.5|32279.5|32315.5|32280.5|32309.5|32274.5|27
1718194500000|2024-06-12 12:15:00|32312.5|32277.5|32308.5|32273.5|32314.5|32279.5|32307.5|32272.5|21
1718194800000|2024-06-12 12:20:00|32308|32273|32309.5|32267.5|32312.5|32277.5|32301|32265.5|68
1718195100000|2024-06-12 12:25:00|32309|32267|32313|32271|32316.5|32278.5|32305.5|32266.5|63
1718195400000|2024-06-12 12:30:00|32315.5|32273.5|32164|32129|32315.5|32273.5|32159|32124|157
1718195700000|2024-06-12 12:35:00|32161|32126|32185|32150|32185.5|32150.5|32161|32126|81
1718196000000|2024-06-12 12:40:00|32185.5|32150.5|32180|32148|32219|32182|32179|32146|72
1718196300000|2024-06-12 12:45:00|32189|32147.5|32185|32150|32189.5|32153|32160|32127|83
1718196600000|2024-06-12 12:50:00|32181|32146|32175|32140|32188.5|32157|32165|32132|57
1718196900000|2024-06-12 12:55:00|32166.5|32131.5|32164|32129|32176|32141|32160.5|32125.5|42
1718197200000|2024-06-12 13:00:00|32166|32131|32178|32143|32181.5|32146.5|32165.5|32130.5|45
1718197500000|2024-06-12 13:05:00|32178.5|32143.5|32163|32136|32178.5|32143.5|32163|32131|70
1718197800000|2024-06-12 13:10:00|32167|32132|32169|32134|32178.5|32143.5|32162|32131.5|39
1718198100000|2024-06-12 13:15:00|32168.5|32133.5|32180|32145|32185|32150|32168|32133|41
1718198400000|2024-06-12 13:20:00|32179.5|32144.5|32178|32143|32182|32147|32178|32143|41
1718198700000|2024-06-12 13:25:00|32182.5|32147.5|32177|32142|32185|32150|32164|32129|48
1718199000000|2024-06-12 13:30:00|32176.5|32141.5|32177.5|32142.5|32215|32173|32165|32130|89
1718199300000|2024-06-12 13:35:00|32178|32143|32177|32142|32180.5|32147|32174|32140|46
1718199600000|2024-06-12 13:40:00|32176.5|32141.5|32162.5|32127.5|32179.5|32144.5|32162.5|32127.5|50
1718199900000|2024-06-12 13:45:00|32162|32127|32165|32130|32166|32131|32158.5|32123.5|15
1718200200000|2024-06-12 13:50:00|32164.5|32129.5|32159.5|32124.5|32166|32131|32159.5|32124.5|13
1718200500000|2024-06-12 13:55:00|32162.5|32127.5|32165.5|32130.5|32166|32131|32162.5|32127.5|17
1718200800000|2024-06-12 14:00:00|32166|32131|32159|32124|32166|32131|32145|32114|31
1718201100000|2024-06-12 14:05:00|32159.5|32124.5|32184|32149|32184.5|32149.5|32159|32124|42
1718201400000|2024-06-12 14:10:00|32184.5|32149.5|32167.5|32132.5|32184.5|32149.5|32167.5|32132.5|61
1718201700000|2024-06-12 14:15:00|32167|32132|32164|32129|32168.5|32133.5|32159.5|32124.5|30
1718202000000|2024-06-12 14:20:00|32164.5|32129.5|32149|32114|32164.5|32129.5|32148|32113|12
1718202300000|2024-06-12 14:25:00|32152|32117|32141|32106|32155.5|32120.5|32141|32106|21
1718202600000|2024-06-12 14:30:00|32144.5|32109.5|32150|32115|32194|32152|32144|32109|53
1718202900000|2024-06-12 14:35:00|32149.5|32114.5|32152.5|32117.5|32152.5|32117.5|32149|32114|31
1718203200000|2024-06-12 14:40:00|32146.5|32111.5|32154.5|32119.5|32155.5|32120.5|32131|32097.5|43
1718203500000|2024-06-12 14:45:00|32154|32119|32157.5|32122.5|32158|32123|32153|32118|20
1718203800000|2024-06-12 14:50:00|32191|32149|32156|32121|32191|32151|32155.5|32120.5|67
1718204100000|2024-06-12 14:55:00|32160|32125|32168.5|32133.5|32191|32153|32155.5|32120.5|38
1718204400000|2024-06-12 15:00:00|32167|32132|32160.5|32125.5|32172.5|32137.5|32160.5|32125.5|18
1718204700000|2024-06-12 15:05:00|32161|32126|32156|32121|32161|32126|32151.5|32116.5|19
1718205000000|2024-06-12 15:10:00|32155.5|32120.5|32157.5|32122.5|32158|32123|32154|32119|32
1718205300000|2024-06-12 15:15:00|32158|32123|32150|32115|32159.5|32124.5|32150|32115|21
1718205600000|2024-06-12 15:20:00|32148|32113|32149|32114|32156|32121|32147|32112|25
1718205900000|2024-06-12 15:25:00|32149.5|32114.5|32141.5|32106.5|32149.5|32114.5|32141.5|32106.5|11
1718206200000|2024-06-12 15:30:00|32145.5|32110.5|32150|32115|32156|32121|32145.5|32110.5|10
1718206500000|2024-06-12 15:35:00|32149.5|32114.5|32140.5|32105.5|32150.5|32115.5|32140.5|32105.5|17
1718206800000|2024-06-12 15:40:00|32141|32106|32135|32100|32144|32109|32135|32100|6
1718207100000|2024-06-12 15:45:00|32134.5|32099.5|32144.5|32109.5|32148.5|32113.5|32134|32099|18
1718207400000|2024-06-12 15:50:00|32144|32109|32145|32110|32147|32112|32144|32109|20
1718207700000|2024-06-12 15:55:00|32141|32106|32151.5|32116.5|32152.5|32117.5|32140.5|32105.5|21
1718208000000|2024-06-12 16:00:00|32152.5|32117.5|32154|32119|32158|32123|32152.5|32117.5|22
1718208300000|2024-06-12 16:05:00|32156.5|32121.5|32157.5|32122.5|32161|32126|32154|32119|27
1718208600000|2024-06-12 16:10:00|32155.5|32120.5|32156.5|32121.5|32157|32122|32154|32119|18
1718208900000|2024-06-12 16:15:00|32155.5|32120.5|32155|32120|32156|32121|32155|32120|8
1718209200000|2024-06-12 16:20:00|32153.5|32118.5|32157.5|32122.5|32162|32127|32153.5|32118.5|7
1718209500000|2024-06-12 16:25:00|32159|32124|32142.5|32107.5|32159.5|32124.5|32142|32107|32
1718209800000|2024-06-12 16:30:00|32138|32103|32140|32105|32140|32105|32137|32102|12
1718210100000|2024-06-12 16:35:00|32139.5|32104.5|32140|32105|32140.5|32105.5|32139.5|32104.5|12
1718210400000|2024-06-12 16:40:00|32140.5|32105.5|32135|32100|32143|32108|32135|32100|9
1718211000000|2024-06-12 16:50:00|32134|32099|32130.5|32095.5|32134.5|32099.5|32130.5|32095.5|13
1718211300000|2024-06-12 16:55:00|32131|32096|32136|32101|32147.5|32112.5|32130.5|32095.5|15
1718211600000|2024-06-12 17:00:00|32135.5|32100.5|32135|32100|32136.5|32101.5|32134.5|32099.5|7
1718211900000|2024-06-12 17:05:00|32135.5|32100.5|32135.5|32100.5|32135.5|32100.5|32135|32100|3
1718212200000|2024-06-12 17:10:00|32136|32101|32135|32100|32136|32101|32135|32100|4
1718212500000|2024-06-12 17:15:00|32134.5|32099.5|32135.5|32100.5|32136|32101|32134.5|32099.5|9
1718212800000|2024-06-12 17:20:00|32136|32101|32136|32101|32136|32101|32135.5|32100.5|3
1718213100000|2024-06-12 17:25:00|32135.5|32100.5|32135.5|32100.5|32135.5|32100.5|32135.5|32100.5|1
1718213400000|2024-06-12 17:30:00|32136|32101|32135|32100|32136|32101|32135|32100|6
1718213700000|2024-06-12 17:35:00|32136|32101|32136|32101|32136|32101|32135.5|32100.5|5
1718214000000|2024-06-12 17:40:00|32135.5|32100.5|32132.5|32097.5|32136|32101|32129.5|32094.5|18
1718214300000|2024-06-12 17:45:00|32133|32098|32132.5|32097.5|32133|32098|32132.5|32097.5|2
1718214600000|2024-06-12 17:50:00|32133|32098|32137.5|32102.5|32138|32103|32132|32097|18
1718214900000|2024-06-12 17:55:00|32137|32102|32138.5|32096.5|32139|32103|32130.5|32088.5|46
1718215200000|2024-06-12 18:00:00|32137.5|32095.5|32147|32111|32150.5|32111|32137.5|32095.5|132
1718215500000|2024-06-12 18:05:00|32153|32112|32157|32130|32161.5|32130|32137|32107|97
1718215800000|2024-06-12 18:10:00|32160.5|32125.5|32173.5|32138.5|32173.5|32138.5|32157|32125.5|51
1718216100000|2024-06-12 18:15:00|32173|32138|32157.5|32122.5|32173.5|32138.5|32151|32119|43
1718216400000|2024-06-12 18:20:00|32157|32122|32156|32122|32158|32126|32153|32121|72
1718216700000|2024-06-12 18:25:00|32155|32123|32156|32119|32159|32126|32146|32112|59
1718217000000|2024-06-12 18:30:00|32155|32118|32154.5|32112.5|32170|32132|32141|32106|68
1718217300000|2024-06-12 18:35:00|32154|32112|32164|32129|32176|32134|32154|32112|67
1718217600000|2024-06-12 18:40:00|32163|32130|32167|32126|32168|32130|32163|32121|42
1718217900000|2024-06-12 18:45:00|32167.5|32125.5|32181|32139|32181.5|32146|32167|32125.5|49
1718218200000|2024-06-12 18:50:00|32180|32140|32197|32163|32197|32164|32179|32137.5|48
1718218500000|2024-06-12 18:55:00|32196|32164|32190|32155|32198|32165|32189|32154|65
1718218800000|2024-06-12 19:00:00|32189.5|32154.5|32200.5|32158.5|32200.5|32166|32186|32154.5|47
1718219100000|2024-06-12 19:05:00|32199.5|32157.5|32210|32175|32215|32175|32198|32156|92
1718219400000|2024-06-12 19:10:00|32209|32174|32203.5|32161.5|32209|32177|32202|32161.5|27
1718219700000|2024-06-12 19:15:00|32203|32161|32203.5|32161.5|32204|32162|32203|32161|6
1718220000000|2024-06-12 19:20:00|32205.5|32163.5|32200|32170|32207|32170|32200|32163.5|24
1718220300000|2024-06-12 19:25:00|32199|32161|32199|32171|32206|32172|32193|32161|50
1718220600000|2024-06-12 19:30:00|32202.5|32167.5|32207.5|32172.5|32207.5|32172.5|32198|32167.5|17
1718220900000|2024-06-12 19:35:00|32207|32172|32201|32174|32207.5|32174|32200|32169.5|25
1718221200000|2024-06-12 19:40:00|32205.5|32170.5|32205|32170|32205.5|32174|32201|32169.5|17
1718221500000|2024-06-12 19:45:00|32204.5|32169.5|32210.5|32175.5|32213.5|32178.5|32204.5|32169.5|20
1718221800000|2024-06-12 19:50:00|32211|32176|32209|32180|32212|32181|32208|32175.5|16
1718222100000|2024-06-12 19:55:00|32210|32179|32212|32178|32213|32180|32210|32177|9
1718240400000|2024-06-13 01:00:00|32202.5|32160.5|32192|32157|32210.5|32169.5|32189|32147|65
1718240700000|2024-06-13 01:05:00|32191.5|32156.5|32204|32169|32213.5|32178.5|32185|32150|87
1718241000000|2024-06-13 01:10:00|32206|32171|32213.5|32178.5|32235|32193|32205.5|32170.5|75
1718241300000|2024-06-13 01:15:00|32205.5|32185.5|32199.5|32179.5|32207.5|32187.5|32199|32172.5|43
1718241600000|2024-06-13 01:20:00|32199|32179|32186.5|32166.5|32200|32180|32184|32164|38
1718241900000|2024-06-13 01:25:00|32186|32166|32189|32169|32200|32172.5|32185.5|32165|13
1718242200000|2024-06-13 01:30:00|32187.5|32167.5|32197.5|32177.5|32197.5|32177.5|32187|32167|24
1718242500000|2024-06-13 01:35:00|32198|32178|32207.5|32187.5|32208|32188|32197|32177|33
1718242800000|2024-06-13 01:40:00|32207|32187|32230|32195|32246.5|32211.5|32205|32185|76
1718243100000|2024-06-13 01:45:00|32231|32196|32243.5|32208.5|32243.5|32216|32226|32195.5|29
1718243400000|2024-06-13 01:50:00|32243|32208|32251|32216|32252.5|32217.5|32242.5|32207.5|64
1718243700000|2024-06-13 01:55:00|32250.5|32215.5|32240|32220|32255|32226|32236.5|32206.5|43
1718244000000|2024-06-13 02:00:00|32245|32210|32254|32234|32256.5|32236.5|32235.5|32206.5|59
1718244300000|2024-06-13 02:05:00|32254.5|32234.5|32268|32248|32277|32249.5|32253|32233|22
1718244600000|2024-06-13 02:10:00|32272|32252|32281.5|32261.5|32348|32306|32272|32252|58
1718244900000|2024-06-13 02:15:00|32277.5|32257.5|32273.5|32253.5|32281|32258|32265.5|32245.5|44
1718245200000|2024-06-13 02:20:00|32272.5|32252.5|32263.5|32243.5|32272.5|32252.5|32260.5|32240.5|25
1718245500000|2024-06-13 02:25:00|32265.5|32245.5|32260|32240|32266.5|32246.5|32259|32239|26
1718245800000|2024-06-13 02:30:00|32259.5|32239.5|32247|32227|32260.5|32240.5|32246.5|32226.5|36
1718246100000|2024-06-13 02:35:00|32246.5|32226.5|32255|32235|32260.5|32235|32246|32217|41
1718246400000|2024-06-13 02:40:00|32256|32236|32255|32235|32265.5|32240|32254|32227.5|32
1718246700000|2024-06-13 02:45:00|32255.5|32235.5|32257.5|32237.5|32258|32238|32254|32234|43
1718247000000|2024-06-13 02:50:00|32258|32238|32263.5|32243.5|32266|32246|32258|32238|30
1718247300000|2024-06-13 02:55:00|32264|32244|32269|32249|32270|32250|32264|32244|31
1718247600000|2024-06-13 03:00:00|32275.5|32240.5|32262|32227|32277.5|32242.5|32258|32223|58
1718247900000|2024-06-13 03:05:00|32261.5|32226.5|32260.5|32225.5|32262.5|32227.5|32260.5|32225.5|23
1718248200000|2024-06-13 03:10:00|32261|32226|32262|32227|32267|32232|32260.5|32225.5|26
1718248500000|2024-06-13 03:15:00|32261.5|32226.5|32267.5|32232.5|32271|32236|32261|32226|34
1718248800000|2024-06-13 03:20:00|32268|32233|32273.5|32238.5|32277|32242|32267|32232|51
1718249100000|2024-06-13 03:25:00|32277.5|32242.5|32280|32245|32280.5|32245.5|32277|32242|11
1718249400000|2024-06-13 03:30:00|32280.5|32245.5|32271.5|32251.5|32280.5|32252|32270|32242.5|25
1718249700000|2024-06-13 03:35:00|32270|32250|32272.5|32252.5|32273|32253|32270|32250|7
1718250000000|2024-06-13 03:40:00|32272|32252|32271.5|32251.5|32278|32252.5|32271.5|32242.5|12
1718250300000|2024-06-13 03:45:00|32272|32252|32272.5|32252.5|32277.5|32252.5|32269.5|32242.5|11
1718250600000|2024-06-13 03:50:00|32271|32251|32271.5|32251.5|32275|32255|32271|32251|17
1718250900000|2024-06-13 03:55:00|32269.5|32249.5|32269.5|32249.5|32269.5|32249.5|32268|32248|10
1718251200000|2024-06-13 04:00:00|32269|32249|32270|32250|32271|32251|32269|32249|12
1718251500000|2024-06-13 04:05:00|32268.5|32248.5|32268.5|32248.5|32269.5|32249.5|32268|32248|7
1718251800000|2024-06-13 04:10:00|32268|32248|32268|32248|32270.5|32250.5|32268|32248|9
1718252100000|2024-06-13 04:15:00|32268.5|32248.5|32270|32250|32270.5|32250.5|32268|32248|13
1718252400000|2024-06-13 04:20:00|32269.5|32249.5|32270|32250|32276|32250|32268.5|32241|8
1718252700000|2024-06-13 04:25:00|32270.5|32250.5|32273.5|32253.5|32280|32253.5|32270.5|32243|10
1718253000000|2024-06-13 04:30:00|32273|32253|32273|32253|32273.5|32253.5|32271.5|32251.5|13
1718253300000|2024-06-13 04:35:00|32272.5|32252.5|32270.5|32250.5|32272.5|32252.5|32270.5|32250.5|5
1718253600000|2024-06-13 04:40:00|32271|32251|32272.5|32252.5|32272.5|32252.5|32271|32251|7
1718253900000|2024-06-13 04:45:00|32272|32252|32271.5|32251.5|32272|32252|32271.5|32251.5|2
1718254500000|2024-06-13 04:55:00|32272|32252|32272.5|32252.5|32272.5|32252.5|32271.5|32251.5|10
1718254800000|2024-06-13 05:00:00|32273|32253|32282|32247|32282|32254|32273|32245.5|14
1718255100000|2024-06-13 05:05:00|32281.5|32246.5|32275|32255|32282|32255|32273.5|32245.5|10
1718255400000|2024-06-13 05:10:00|32274.5|32254.5|32289|32269|32291|32271|32274.5|32254.5|28
1718255700000|2024-06-13 05:15:00|32288.5|32268.5|32290|32270|32291|32271|32287.5|32267.5|21
1718256000000|2024-06-13 05:20:00|32289.5|32269.5|32291|32271|32291|32271|32289.5|32269.5|8
1718256300000|2024-06-13 05:25:00|32290|32270|32286|32266|32290.5|32270.5|32285.5|32265.5|13
1718256600000|2024-06-13 05:30:00|32287.5|32267.5|32285|32265|32287.5|32267.5|32283.5|32263.5|15
1718256900000|2024-06-13 05:35:00|32285.5|32265.5|32285|32265|32286|32266|32283|32263|12
1718257200000|2024-06-13 05:40:00|32283|32263|32287.5|32267.5|32287.5|32267.5|32282.5|32262.5|15
1718257500000|2024-06-13 05:45:00|32287|32267|32287|32267|32288|32268|32286|32266|21
1718257800000|2024-06-13 05:50:00|32286.5|32266.5|32286|32266|32288|32268|32281.5|32261.5|20
1718258100000|2024-06-13 05:55:00|32285.5|32265.5|32285.5|32265.5|32287.5|32267.5|32281.5|32261.5|37
1718258400000|2024-06-13 06:00:00|32285|32265|32275|32255|32286|32266|32275|32255|24
1718258700000|2024-06-13 06:05:00|32276|32256|32275|32255|32279|32259|32273.5|32253.5|31
1718259000000|2024-06-13 06:10:00|32275.5|32255.5|32274|32254|32277|32257|32273.5|32253.5|24
1718259300000|2024-06-13 06:15:00|32274.5|32254.5|32275|32255|32275.5|32255.5|32273|32253|20
1718259600000|2024-06-13 06:20:00|32275.5|32255.5|32276|32256|32276.5|32256.5|32275|32255|12
1718259900000|2024-06-13 06:25:00|32275.5|32255.5|32288.5|32253.5|32288.5|32261|32275.5|32252.5|23
1718260200000|2024-06-13 06:30:00|32289|32254|32290|32255|32294|32268.5|32280|32253.5|49
1718260500000|2024-06-13 06:35:00|32289.5|32254.5|32292.5|32257.5|32292.5|32257.5|32288.5|32253.5|25
1718260800000|2024-06-13 06:40:00|32293|32258|32290|32255|32293|32258|32289.5|32254.5|22
1718261100000|2024-06-13 06:45:00|32288.5|32253.5|32287.5|32252.5|32288.5|32253.5|32285.5|32250.5|46
1718261400000|2024-06-13 06:50:00|32288.5|32253.5|32288.5|32253.5|32288.5|32253.5|32288|32253|11
1718261700000|2024-06-13 06:55:00|32288|32253|32290|32255|32292.5|32257.5|32287.5|32252.5|14
1718262000000|2024-06-13 07:00:00|32290.5|32255.5|32287.5|32252.5|32290.5|32255.5|32286.5|32251.5|21
1718262300000|2024-06-13 07:05:00|32288|32253|32285.5|32250.5|32288|32253|32285|32250|28
1718262600000|2024-06-13 07:10:00|32278.5|32258.5|32280|32260|32288|32261|32278|32251.5|26
1718262900000|2024-06-13 07:15:00|32279.5|32259.5|32282.5|32262.5|32282.5|32262.5|32279.5|32259.5|16
1718263200000|2024-06-13 07:20:00|32281|32261|32281.5|32261.5|32282|32262|32279.5|32259.5|11
1718263500000|2024-06-13 07:25:00|32282|32262|32286|32266|32286|32266|32282|32262|7
1718263800000|2024-06-13 07:30:00|32286.5|32266.5|32292.5|32257.5|32294.5|32271|32284|32257.5|26
1718264100000|2024-06-13 07:35:00|32292|32257|32292.5|32257.5|32293|32258|32292|32257|6
1718264400000|2024-06-13 07:40:00|32293|32258|32290.5|32255.5|32293|32266|32285|32255.5|13
1718264700000|2024-06-13 07:45:00|32291|32256|32291|32256|32291.5|32265.5|32284.5|32255.5|15
1718265000000|2024-06-13 07:50:00|32290.5|32255.5|32293|32273|32293.5|32273.5|32287.5|32255.5|15
1718265300000|2024-06-13 07:55:00|32299|32264|32298|32263|32311|32283.5|32296.5|32261.5|81
1718265600000|2024-06-13 08:00:00|32298.5|32263.5|32296.5|32276.5|32299.5|32279.5|32296|32263|24
1718265900000|2024-06-13 08:05:00|32297|32277|32295.5|32260.5|32297|32277|32294.5|32260.5|22
1718266200000|2024-06-13 08:10:00|32296|32261|32293.5|32273.5|32296|32273.5|32293|32260|31
1718266500000|2024-06-13 08:15:00|32293|32273|32291.5|32271.5|32293.5|32273.5|32291.5|32271.5|17
1718266800000|2024-06-13 08:20:00|32292|32272|32295|32275|32296|32276|32292|32272|12
1718267100000|2024-06-13 08:25:00|32295.5|32275.5|32295|32275|32296|32276|32293|32273|24
1718267400000|2024-06-13 08:30:00|32294.5|32274.5|32295|32275|32295.5|32275.5|32294.5|32274.5|4
1718267700000|2024-06-13 08:35:00|32296|32276|32295|32275|32296|32276|32294.5|32274.5|15
1718268000000|2024-06-13 08:40:00|32294.5|32274.5|32311|32276|32312.5|32285.5|32294.5|32271.5|40
1718268300000|2024-06-13 08:45:00|32310.5|32275.5|32308.5|32288.5|32310.5|32288.5|32302.5|32275.5|17
1718268600000|2024-06-13 08:50:00|32307.5|32287.5|32304.5|32284.5|32307.5|32287.5|32304|32284|9
1718268900000|2024-06-13 08:55:00|32304|32284|32304|32284|32304.5|32284.5|32304|32284|5
1718269200000|2024-06-13 09:00:00|32301.5|32281.5|32304|32284|32304|32284|32299.5|32279.5|23
1718269500000|2024-06-13 09:05:00|32305|32285|32302|32282|32306|32286|32298.5|32270.5|17
1718269800000|2024-06-13 09:10:00|32305.5|32270.5|32297.5|32277.5|32305.5|32278.5|32295.5|32270.5|6
1718270100000|2024-06-13 09:15:00|32300|32280|32297.5|32277.5|32300.5|32280.5|32294|32274|9
1718270400000|2024-06-13 09:20:00|32300|32280|32299|32279|32300|32280|32298|32278|6
1718270700000|2024-06-13 09:25:00|32296.5|32276.5|32299|32279|32301|32281|32296.5|32276.5|10
1718271000000|2024-06-13 09:30:00|32300.5|32280.5|32303.5|32283.5|32305|32285|32300.5|32280.5|11
1718271300000|2024-06-13 09:35:00|32302.5|32282.5|32306|32286|32306.5|32286.5|32302.5|32282.5|12
1718271600000|2024-06-13 09:40:00|32305.5|32285.5|32320.5|32285.5|32320.5|32292|32305.5|32285|16
1718271900000|2024-06-13 09:45:00|32320|32285|32330|32295|32331|32303.5|32320|32285|25
1718272200000|2024-06-13 09:50:00|32330.5|32295.5|32327.5|32292.5|32331|32296|32327.5|32292.5|7
1718272500000|2024-06-13 09:55:00|32328.5|32293.5|32318.5|32298.5|32329|32298.5|32316.5|32291.5|18
1718272800000|2024-06-13 10:00:00|32322.5|32287.5|32321|32301|32323|32301.5|32315|32286|47
1718273100000|2024-06-13 10:05:00|32320.5|32300.5|32324|32304|32325.5|32305.5|32318|32298|17
1718273400000|2024-06-13 10:10:00|32324.5|32304.5|32322.5|32302.5|32324.5|32304.5|32322.5|32302.5|7
1718273700000|2024-06-13 10:15:00|32324.5|32304.5|32325|32305|32325|32305|32324|32304|5
1718274000000|2024-06-13 10:20:00|32325.5|32305.5|32325|32305|32325.5|32305.5|32325|32305|2
1718274300000|2024-06-13 10:25:00|32324.5|32304.5|32325|32305|32325.5|32305.5|32324|32304|7
1718274600000|2024-06-13 10:30:00|32324.5|32304.5|32325|32305|32325|32305|32324.5|32304.5|2
1718274900000|2024-06-13 10:35:00|32324|32304|32324|32304|32324.5|32304.5|32324|32304|3
1718275200000|2024-06-13 10:40:00|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|32324|32304|25
1718275500000|2024-06-13 10:45:00|32324|32304|32325.5|32305.5|32333.5|32307.5|32324|32298.5|25
1718275800000|2024-06-13 10:50:00|32326|32306|32328.5|32308.5|32329.5|32309.5|32326|32306|17
1718276100000|2024-06-13 10:55:00|32328|32308|32328.5|32308.5|32328.5|32308.5|32328|32308|2
1718276400000|2024-06-13 11:00:00|32327.5|32307.5|32329|32309|32331|32311|32327.5|32307.5|14
1718276700000|2024-06-13 11:05:00|32329.5|32309.5|32331.5|32311.5|32332|32312|32329|32309|7
1718277000000|2024-06-13 11:10:00|32332|32312|32333|32313|32333.5|32313.5|32331.5|32311.5|9
1718277300000|2024-06-13 11:15:00|32333.5|32313.5|32332.5|32312.5|32333.5|32313.5|32332.5|32312.5|5
1718277600000|2024-06-13 11:20:00|32333|32313|32333.5|32313.5|32333.5|32313.5|32333|32313|2
1718277900000|2024-06-13 11:25:00|32333|32313|32325|32305|32336|32313|32325|32300.5|12
1718278200000|2024-06-13 11:30:00|32324|32304|32323.5|32303.5|32324|32304|32323|32303|22
1718278500000|2024-06-13 11:35:00|32324|32304|32315.5|32295.5|32324|32304|32307.5|32287.5|32
1718278800000|2024-06-13 11:40:00|32316.5|32296.5|32316.5|32296.5|32320|32300|32316.5|32296.5|13
1718279100000|2024-06-13 11:45:00|32317|32297|32314|32294|32317|32297|32313|32293|10
1718279400000|2024-06-13 11:50:00|32313|32293|32309|32289|32314.5|32293.5|32305.5|32279.5|17
1718279700000|2024-06-13 11:55:00|32308.5|32288.5|32313.5|32293.5|32313.5|32293.5|32307|32287|16
1718280000000|2024-06-13 12:00:00|32312.5|32292.5|32312.5|32292.5|32313|32293|32309.5|32289.5|5
1718280300000|2024-06-13 12:05:00|32327.5|32293|32336.5|32301.5|32337.5|32307.5|32327.5|32292.5|10
1718280600000|2024-06-13 12:10:00|32337.5|32302.5|32338.5|32303.5|32338.5|32303.5|32337.5|32302.5|4
1718280900000|2024-06-13 12:15:00|32329|32309|32328.5|32308.5|32340.5|32312|32328|32303.5|13
1718281200000|2024-06-13 12:20:00|32328|32308|32328.5|32293.5|32334|32308.5|32315.5|32290.5|42
1718281500000|2024-06-13 12:25:00|32328|32293|32316|32274|32328.5|32295|32303.5|32268|42
1718281800000|2024-06-13 12:30:00|32313.5|32271.5|32276|32241|32318|32276|32254|32212|116
1718282100000|2024-06-13 12:35:00|32276.5|32241.5|32309.5|32274.5|32315|32280|32276|32241|75
1718282400000|2024-06-13 12:40:00|32309|32274|32296|32276|32309.5|32276|32290|32255|80
1718282700000|2024-06-13 12:45:00|32295.5|32275.5|32310.5|32275.5|32311|32276|32287|32257.5|68
1718283000000|2024-06-13 12:50:00|32311.5|32276.5|32295|32260|32313|32286|32294|32256|40
1718283300000|2024-06-13 12:55:00|32293.5|32258.5|32302.5|32267.5|32303|32275|32293|32258|34
1718283600000|2024-06-13 13:00:00|32303|32268|32304|32269|32305|32277.5|32296.5|32264|32
1718283900000|2024-06-13 13:05:00|32304.5|32269.5|32303.5|32268.5|32309.5|32274.5|32302|32267|42
1718284200000|2024-06-13 13:10:00|32302.5|32267.5|32303.5|32268.5|32306|32277.5|32281.5|32246.5|53
1718284500000|2024-06-13 13:15:00|32302|32267|32297.5|32262.5|32302|32268.5|32288|32262|13
1718284800000|2024-06-13 13:20:00|32298|32263|32301|32266|32304.5|32269.5|32297.5|32262.5|17
1718285100000|2024-06-13 13:25:00|32300.5|32265.5|32301|32266|32301|32266|32300.5|32265.5|8
1718285400000|2024-06-13 13:30:00|32300.5|32265.5|32294.5|32259.5|32301|32266|32294|32259|33
1718285700000|2024-06-13 13:35:00|32295|32260|32289|32254|32295|32260|32278|32248|26
1718286000000|2024-06-13 13:40:00|32289.5|32254.5|32272.5|32252.5|32289.5|32254.5|32268.5|32241|33
1718286300000|2024-06-13 13:45:00|32273|32253|32295|32260|32295|32263.5|32272.5|32252.5|27
1718286600000|2024-06-13 13:50:00|32294.5|32259.5|32295|32260|32295.5|32260.5|32294.5|32259.5|26
1718286900000|2024-06-13 13:55:00|32295.5|32260.5|32292.5|32272.5|32300.5|32272.5|32287|32260|31
1718287200000|2024-06-13 14:00:00|32302.5|32267.5|32285|32265|32302.5|32267.5|32284.5|32257.5|18
1718287500000|2024-06-13 14:05:00|32285.5|32265.5|32285|32265|32285.5|32265.5|32284.5|32264.5|12
1718287800000|2024-06-13 14:10:00|32291|32271|32320|32285|32320.5|32287.5|32290.5|32260.5|50
1718288100000|2024-06-13 14:15:00|32320.5|32285.5|32321|32286|32321|32293.5|32313|32285.5|22
1718288400000|2024-06-13 14:20:00|32320.5|32285.5|32320|32285|32321|32286|32319.5|32284.5|31
1718288700000|2024-06-13 14:25:00|32320.5|32285.5|32326.5|32291.5|32327|32295.5|32312.5|32285|24
1718289000000|2024-06-13 14:30:00|32315|32295|32327.5|32292.5|32328|32295.5|32314.5|32292.5|8
1718289300000|2024-06-13 14:35:00|32327|32292|32331|32296|32331|32296|32327|32292|9
1718289600000|2024-06-13 14:40:00|32330.5|32295.5|32322.5|32287.5|32331|32299.5|32319.5|32287.5|23
1718289900000|2024-06-13 14:45:00|32320.5|32285.5|32320.5|32285.5|32321|32286|32320.5|32285.5|15
1718290200000|2024-06-13 14:50:00|32321|32286|32321|32286|32321|32286|32320.5|32285.5|21
1718290500000|2024-06-13 14:55:00|32320.5|32285.5|32321|32286|32321|32286|32320.5|32285.5|34
1718290800000|2024-06-13 15:00:00|32320.5|32285.5|32320|32285|32321.5|32286.5|32318.5|32283.5|42
1718291100000|2024-06-13 15:05:00|32319.5|32284.5|32326.5|32291.5|32327|32292|32319|32284|21
1718291400000|2024-06-13 15:10:00|32327|32292|32327|32292|32328.5|32293.5|32326.5|32291.5|22
1718291700000|2024-06-13 15:15:00|32326.5|32291.5|32325|32305|32330.5|32305.5|32322|32291.5|23
1718292000000|2024-06-13 15:20:00|32324.5|32304.5|32323|32303|32325.5|32305.5|32323|32303|9
1718292300000|2024-06-13 15:25:00|32325.5|32305.5|32328.5|32308.5|32328.5|32308.5|32321.5|32301.5|9
1718292600000|2024-06-13 15:30:00|32329.5|32309.5|32323|32303|32331|32309.5|32323|32295.5|14
1718292900000|2024-06-13 15:35:00|32323.5|32303.5|32323.5|32303.5|32331.5|32306|32323|32295.5|24
1718293200000|2024-06-13 15:40:00|32323|32303|32324.5|32304.5|32328.5|32308.5|32323|32303|25
1718293500000|2024-06-13 15:45:00|32324|32304|32324|32304|32332|32306|32324|32296.5|19
1718293800000|2024-06-13 15:50:00|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|32324|32304|19
1718294100000|2024-06-13 15:55:00|32324|32304|32331|32296|32333.5|32304.5|32324|32296|8
1718294400000|2024-06-13 16:00:00|32330.5|32295.5|32332|32312|32339.5|32312|32330|32295.5|22
1718294700000|2024-06-13 16:05:00|32331.5|32311.5|32332.5|32297.5|32336.5|32311.5|32328|32297|22
1718295000000|2024-06-13 16:10:00|32329|32309|32333.5|32313.5|32339.5|32313.5|32328.5|32301.5|22
1718295300000|2024-06-13 16:15:00|32333|32313|32338.5|32318.5|32338.5|32318.5|32333|32313|15
1718295600000|2024-06-13 16:20:00|32338|32318|32338.5|32318.5|32346|32319|32338|32311|29
1718295900000|2024-06-13 16:25:00|32338|32318|32337.5|32317.5|32338.5|32318.5|32337.5|32317.5|12
1718296200000|2024-06-13 16:30:00|32346|32311|32347.5|32312.5|32348|32320|32337.5|32311|28
1718296500000|2024-06-13 16:35:00|32348|32313|32347.5|32312.5|32348|32313|32347|32312|8
1718296800000|2024-06-13 16:40:00|32348|32313|32349.5|32314.5|32349.5|32314.5|32347|32312|28
1718297100000|2024-06-13 16:45:00|32349|32314|32353.5|32318.5|32353.5|32318.5|32349|32314|11
1718297400000|2024-06-13 16:50:00|32353|32318|32353|32318|32353.5|32318.5|32353|32318|5
1718297700000|2024-06-13 16:55:00|32353.5|32318.5|32343.5|32308.5|32353.5|32318.5|32343.5|32308.5|16
1718298000000|2024-06-13 17:00:00|32343|32308|32345|32310|32350.5|32322.5|32340|32307.5|45
1718298300000|2024-06-13 17:05:00|32345.5|32310.5|32345|32310|32345.5|32310.5|32344.5|32309.5|8
1718298600000|2024-06-13 17:10:00|32345.5|32310.5|32345|32310|32345.5|32310.5|32344.5|32309.5|6
1718298900000|2024-06-13 17:15:00|32344.5|32309.5|32343|32308|32345.5|32318|32336|32308|18
1718299200000|2024-06-13 17:20:00|32343.5|32308.5|32343.5|32308.5|32343.5|32308.5|32343|32308|5
1718299500000|2024-06-13 17:25:00|32343|32308|32336|32316|32343.5|32316|32335.5|32308|6
1718299800000|2024-06-13 17:30:00|32335.5|32315.5|32336|32316|32336|32316|32335.5|32315.5|4
1718300100000|2024-06-13 17:35:00|32335.5|32315.5|32336|32316|32336|32316|32335.5|32315.5|2
1718300400000|2024-06-13 17:40:00|32331|32311|32334|32299|32338.5|32313.5|32330.5|32299|13
1718300700000|2024-06-13 17:45:00|32334.5|32299.5|32334.5|32299.5|32334.5|32299.5|32334|32299|5
1718301000000|2024-06-13 17:50:00|32334|32299|32334|32299|32334.5|32299.5|32333.5|32298.5|9
1718301300000|2024-06-13 17:55:00|32334.5|32299.5|32334|32299|32334.5|32299.5|32334|32299|4
1718301600000|2024-06-13 18:00:00|32331|32311|32341|32306|32341|32311|32331|32305.5|8
1718301900000|2024-06-13 18:05:00|32340.5|32305.5|32338|32303|32341.5|32306.5|32338|32303|16
1718302200000|2024-06-13 18:10:00|32338.5|32303.5|32336|32301|32338.5|32303.5|32335.5|32300.5|7
1718302800000|2024-06-13 18:20:00|32335.5|32300.5|32336|32301|32336|32301|32335.5|32300.5|12
1718303100000|2024-06-13 18:25:00|32335.5|32300.5|32336|32301|32336|32301|32335.5|32300.5|4
1718303700000|2024-06-13 18:35:00|32330|32295|32330|32295|32330.5|32295.5|32330|32295|3
1718304300000|2024-06-13 18:45:00|32329|32294|32329|32294|32329.5|32294.5|32329|32294|3
1718304600000|2024-06-13 18:50:00|32329.5|32294.5|32321.5|32301.5|32329.5|32302|32321.5|32294.5|8
1718304900000|2024-06-13 18:55:00|32322|32302|32322|32302|32322|32302|32321.5|32301.5|5
1718305200000|2024-06-13 19:00:00|32321.5|32301.5|32320.5|32285.5|32321.5|32301.5|32316.5|32285.5|10
1718305500000|2024-06-13 19:05:00|32321|32286|32320.5|32285.5|32321|32286|32320.5|32285.5|8
1718305800000|2024-06-13 19:10:00|32321|32286|32321|32286|32321|32286|32320.5|32285.5|13
1718306100000|2024-06-13 19:15:00|32320.5|32285.5|32321|32286|32321|32286|32320.5|32285.5|12
1718306400000|2024-06-13 19:20:00|32320.5|32285.5|32321|32286|32321|32286|32320.5|32285.5|8
1718306700000|2024-06-13 19:25:00|32320.5|32285.5|32317.5|32282.5|32321|32286|32313.5|32278.5|24
1718307000000|2024-06-13 19:30:00|32318|32283|32317.5|32282.5|32318|32283|32317|32282|4
1718307600000|2024-06-13 19:40:00|32317|32282|32317.5|32282.5|32317.5|32282.5|32317|32282|4
1718307900000|2024-06-13 19:45:00|32312.5|32277.5|32305|32270|32312.5|32277.5|32305|32270|4
1718308200000|2024-06-13 19:50:00|32305.5|32270.5|32309.5|32274.5|32309.5|32274.5|32304.5|32269.5|13
1718308500000|2024-06-13 19:55:00|32327.5|32292.5|32321|32286|32328|32293|32320.5|32285.5|12
1718326800000|2024-06-14 01:00:00|32329.5|32287.5|32367.5|32332.5|32367.5|32332.5|32329.5|32287.5|5
1718327100000|2024-06-14 01:05:00|32367|32332|32371|32351|32390|32354|32363.5|32328.5|54
1718327400000|2024-06-14 01:10:00|32373.5|32353.5|32377.5|32357.5|32379.5|32359.5|32373|32353|22
1718327700000|2024-06-14 01:15:00|32378|32358|32381|32346|32385|32360|32372|32345|25
1718328000000|2024-06-14 01:20:00|32380.5|32345.5|32367.5|32347.5|32380.5|32353.5|32367|32342.5|19
1718328300000|2024-06-14 01:25:00|32364|32344|32379|32359|32385.5|32360|32364|32342.5|18
1718328600000|2024-06-14 01:30:00|32393.5|32358.5|32384|32364|32399.5|32366.5|32384|32358|15
1718328900000|2024-06-14 01:35:00|32384.5|32364.5|32382.5|32347.5|32392.5|32365|32378|32347|33
1718329200000|2024-06-14 01:40:00|32382|32347|32378|32358|32385|32361|32377.5|32345.5|39
1718329500000|2024-06-14 01:45:00|32377.5|32357.5|32377|32342|32384|32358.5|32365.5|32342|38
1718329800000|2024-06-14 01:50:00|32376.5|32341.5|32357.5|32322.5|32377|32347|32357|32322|57
1718330100000|2024-06-14 01:55:00|32356.5|32321.5|32356.5|32336.5|32364.5|32336.5|32356|32321|46
1718330400000|2024-06-14 02:00:00|32356|32336|32362.5|32342.5|32363|32343|32355|32335|18
1718330700000|2024-06-14 02:05:00|32362|32342|32367.5|32347.5|32373.5|32350.5|32362|32338.5|22
1718331000000|2024-06-14 02:10:00|32366|32346|32365|32345|32367|32347|32362.5|32342.5|37
1718331300000|2024-06-14 02:15:00|32364|32344|32368|32348|32377|32352.5|32364|32342|20
1718331600000|2024-06-14 02:20:00|32368.5|32348.5|32366.5|32346.5|32369|32349|32366.5|32346.5|10
1718331900000|2024-06-14 02:25:00|32366|32346|32370|32350|32371.5|32351.5|32365.5|32345.5|8
1718332200000|2024-06-14 02:30:00|32370.5|32350.5|32360|32340|32372|32352|32358.5|32338.5|25
1718332500000|2024-06-14 02:35:00|32360.5|32340.5|32359|32339|32362|32342|32359|32339|12
1718332800000|2024-06-14 02:40:00|32361|32341|32355|32335|32361|32341|32355|32335|16
1718333100000|2024-06-14 02:45:00|32355.5|32335.5|32350.5|32330.5|32355.5|32335.5|32350.5|32330.5|16
1718333400000|2024-06-14 02:50:00|32354.5|32319.5|32354|32334|32355.5|32334|32351.5|32319.5|10
1718333700000|2024-06-14 02:55:00|32355|32335|32349|32314|32355|32335|32310|32276.5|33
1718334000000|2024-06-14 03:00:00|32349.5|32314.5|32342.5|32322.5|32353|32324.5|32341.5|32313.5|23
1718334300000|2024-06-14 03:05:00|32343.5|32323.5|32342.5|32322.5|32343.5|32323.5|32342.5|32322.5|5
1718334600000|2024-06-14 03:10:00|32353.5|32311.5|32349|32314|32356|32322.5|32341|32311.5|38
1718334900000|2024-06-14 03:15:00|32347.5|32312.5|32334|32299|32347.5|32318.5|32318|32283|48
1718335200000|2024-06-14 03:20:00|32334.5|32299.5|32340|32305|32351|32316|32328|32291|83
1718335500000|2024-06-14 03:25:00|32340.5|32305.5|32360.5|32325.5|32365|32330|32333|32303.5|88
1718335800000|2024-06-14 03:30:00|32361|32326|32356.5|32321.5|32362.5|32334.5|32354|32321.5|28
1718336100000|2024-06-14 03:35:00|32357|32322|32350.5|32330.5|32357|32331|32345|32316|50
1718336400000|2024-06-14 03:40:00|32351|32331|32350.5|32330.5|32351|32331|32349.5|32329.5|11
1718336700000|2024-06-14 03:45:00|32350|32330|32353.5|32333.5|32353.5|32333.5|32349|32329|10
1718337000000|2024-06-14 03:50:00|32353|32333|32350|32330|32353|32333|32349.5|32329.5|17
1718337300000|2024-06-14 03:55:00|32350.5|32330.5|32348|32328|32350.5|32330.5|32348|32328|10
1718337600000|2024-06-14 04:00:00|32346|32326|32346.5|32326.5|32350|32330|32346|32326|13
1718337900000|2024-06-14 04:05:00|32347|32327|32347.5|32327.5|32347.5|32327.5|32347|32327|2
1718338200000|2024-06-14 04:10:00|32351|32331|32349|32329|32351|32331|32349|32329|6
1718338500000|2024-06-14 04:15:00|32349.5|32329.5|32347.5|32327.5|32349.5|32329.5|32347.5|32327.5|5
1718338800000|2024-06-14 04:20:00|32345|32325|32341|32321|32346|32326|32341|32321|6
1718339100000|2024-06-14 04:25:00|32341.5|32321.5|32345|32325|32345|32325|32341|32321|15
1718339400000|2024-06-14 04:30:00|32345.5|32325.5|32346.5|32326.5|32349.5|32329.5|32345.5|32325.5|9
1718339700000|2024-06-14 04:35:00|32347|32327|32347|32327|32347|32327|32346.5|32326.5|3
1718340000000|2024-06-14 04:40:00|32346.5|32326.5|32347|32327|32347|32327|32346.5|32326.5|2
1718340300000|2024-06-14 04:45:00|32345|32325|32344|32324|32345.5|32325.5|32344|32324|8
1718340600000|2024-06-14 04:50:00|32344.5|32324.5|32346.5|32326.5|32346.5|32326.5|32344.5|32324.5|5
1718340900000|2024-06-14 04:55:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|2
1718341200000|2024-06-14 05:00:00|32345|32325|32342.5|32322.5|32345.5|32325.5|32342.5|32322.5|8
1718341500000|2024-06-14 05:05:00|32346.5|32326.5|32346.5|32326.5|32347|32327|32345|32325|5
1718342100000|2024-06-14 05:15:00|32347|32327|32342.5|32322.5|32347|32327|32342.5|32322.5|3
1718342400000|2024-06-14 05:20:00|32343|32323|32343.5|32323.5|32343.5|32323.5|32343|32323|4
1718342700000|2024-06-14 05:25:00|32342.5|32322.5|32346|32326|32346|32326|32342|32322|10
1718343000000|2024-06-14 05:30:00|32346.5|32326.5|32346|32326|32347.5|32327.5|32343|32323|12
1718343300000|2024-06-14 05:35:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|6
1718343600000|2024-06-14 05:40:00|32345.5|32325.5|32343.5|32323.5|32347.5|32327.5|32343.5|32323.5|8
1718343900000|2024-06-14 05:45:00|32346|32326|32343.5|32323.5|32347.5|32327.5|32342.5|32322.5|13
1718344200000|2024-06-14 05:50:00|32342.5|32322.5|32327.5|32307.5|32351|32323.5|32327.5|32297.5|47
1718344500000|2024-06-14 05:55:00|32327|32307|32335|32315|32335.5|32315|32327|32300|38
1718344800000|2024-06-14 06:00:00|32335.5|32315.5|32340.5|32320.5|32341|32321|32334.5|32314.5|45
1718345100000|2024-06-14 06:05:00|32341|32321|32345.5|32325.5|32346|32326|32341|32321|20
1718345400000|2024-06-14 06:10:00|32346|32326|32342|32322|32350|32328.5|32341.5|32314|30
1718345700000|2024-06-14 06:15:00|32346|32326|32349.5|32329.5|32358.5|32331|32342|32322|31
1718346000000|2024-06-14 06:20:00|32348.5|32328.5|32339|32319|32349|32328.5|32339|32311.5|38
1718346300000|2024-06-14 06:25:00|32339.5|32319.5|32340|32320|32342|32322|32339|32319|19
1718346600000|2024-06-14 06:30:00|32339.5|32319.5|32334|32314|32340.5|32320.5|32332.5|32305|37
1718346900000|2024-06-14 06:35:00|32334.5|32314.5|32336.5|32316.5|32349|32320.5|32334|32304|28
1718347200000|2024-06-14 06:40:00|32337.5|32317.5|32336.5|32316.5|32337.5|32317.5|32335|32315|26
1718347500000|2024-06-14 06:45:00|32337.5|32317.5|32333.5|32313.5|32342|32318|32333|32307|15
1718347800000|2024-06-14 06:50:00|32338.5|32303.5|32331.5|32311.5|32338.5|32314.5|32325|32297.5|40
1718348100000|2024-06-14 06:55:00|32332|32312|32307.5|32287.5|32339|32312|32303.5|32275.5|45
1718348400000|2024-06-14 07:00:00|32307|32287|32309|32289|32316|32293.5|32298|32273|64
1718348700000|2024-06-14 07:05:00|32309.5|32289.5|32322|32302|32331|32305|32309.5|32289.5|24
1718349000000|2024-06-14 07:10:00|32327.5|32307.5|32340|32320|32341|32321|32324|32297.5|33
1718349300000|2024-06-14 07:15:00|32339.5|32319.5|32336|32301|32344.5|32320|32335.5|32300.5|42
1718349600000|2024-06-14 07:20:00|32335.5|32300.5|32335|32315|32338.5|32316|32331.5|32300.5|33
1718349900000|2024-06-14 07:25:00|32339|32319|32340|32320|32340.5|32320.5|32339|32319|14
1718350200000|2024-06-14 07:30:00|32340.5|32320.5|32347.5|32327.5|32349.5|32328|32340|32314|32
1718350500000|2024-06-14 07:35:00|32348|32328|32346|32326|32348|32328|32343|32323|28
1718350800000|2024-06-14 07:40:00|32345.5|32325.5|32332.5|32312.5|32351|32326|32332.5|32305.5|72
1718351100000|2024-06-14 07:45:00|32332|32312|32330|32310|32333|32313|32329.5|32309.5|28
1718351400000|2024-06-14 07:50:00|32329.5|32309.5|32331.5|32296.5|32337|32310.5|32321|32296|37
1718351700000|2024-06-14 07:55:00|32332|32297|32312.5|32292.5|32332|32302|32310|32290|26
1718352000000|2024-06-14 08:00:00|32311.5|32276.5|32314.5|32294.5|32314.5|32294.5|32302|32276.5|34
1718352300000|2024-06-14 08:05:00|32313|32293|32317.5|32297.5|32328.5|32299.5|32311.5|32291.5|17
1718352600000|2024-06-14 08:10:00|32318|32298|32315|32295|32318|32298|32314|32294|16
1718352900000|2024-06-14 08:15:00|32315.5|32295.5|32315|32295|32315.5|32295.5|32314.5|32294.5|12
1718353200000|2024-06-14 08:20:00|32315.5|32295.5|32324|32304|32324.5|32304.5|32314.5|32287|27
1718353500000|2024-06-14 08:25:00|32324.5|32304.5|32327|32307|32327|32307|32324.5|32304.5|14
1718353800000|2024-06-14 08:30:00|32326.5|32306.5|32332.5|32312.5|32344.5|32317.5|32326.5|32306.5|18
1718354100000|2024-06-14 08:35:00|32350|32315|32343.5|32323.5|32350|32324.5|32339|32313.5|21
1718354400000|2024-06-14 08:40:00|32342.5|32322.5|32345|32325|32351|32325|32340|32315.5|24
1718354700000|2024-06-14 08:45:00|32349.5|32329.5|32352.5|32317.5|32355|32329.5|32344|32315.5|35
1718355000000|2024-06-14 08:50:00|32353|32318|32346|32326|32353|32326|32345.5|32316.5|22
1718355300000|2024-06-14 08:55:00|32345.5|32325.5|32348.5|32328.5|32348.5|32328.5|32345.5|32325.5|9
1718355600000|2024-06-14 09:00:00|32348|32328|32354|32334|32359.5|32335|32347.5|32324.5|29
1718355900000|2024-06-14 09:05:00|32355|32335|32351|32331|32372.5|32352.5|32347.5|32317.5|53
1718356200000|2024-06-14 09:10:00|32350.5|32330.5|32365|32330|32365.5|32342|32350.5|32325|22
1718356500000|2024-06-14 09:15:00|32366.5|32331.5|32365|32330|32366.5|32331.5|32365|32330|2
1718356800000|2024-06-14 09:20:00|32361|32326|32360.5|32325.5|32361|32326|32360.5|32325.5|10
1718357100000|2024-06-14 09:25:00|32361|32326|32361|32326|32365|32330|32360.5|32325.5|31
1718357400000|2024-06-14 09:30:00|32363.5|32328.5|32373.5|32353.5|32379|32353.5|32363|32328|17
1718357700000|2024-06-14 09:35:00|32373|32353|32374.5|32354.5|32374.5|32354.5|32373|32353|12
1718358000000|2024-06-14 09:40:00|32374|32354|32381|32361|32383|32363|32374|32354|11
1718358300000|2024-06-14 09:45:00|32380|32345|32380|32345|32380.5|32353.5|32372|32345|24
1718358600000|2024-06-14 09:50:00|32380.5|32345.5|32372.5|32352.5|32380.5|32352.5|32372.5|32345.5|2
1718358900000|2024-06-14 09:55:00|32374|32354|32374|32339|32374.5|32354.5|32372.5|32339|17
1718359200000|2024-06-14 10:00:00|32368|32348|32378|32343|32378.5|32348.5|32368|32343|14
1718359500000|2024-06-14 10:05:00|32378.5|32343.5|32378.5|32343.5|32378.5|32343.5|32378|32343|11
1718359800000|2024-06-14 10:10:00|32378|32343|32377.5|32342.5|32381|32351|32370|32341.5|28
1718360100000|2024-06-14 10:15:00|32378|32343|32372.5|32337.5|32378|32350|32370|32337|12
1718360400000|2024-06-14 10:20:00|32372|32337|32370.5|32335.5|32373|32338|32370.5|32335.5|12
1718360700000|2024-06-14 10:25:00|32371|32336|32371|32336|32371|32336|32370.5|32335.5|11
1718361000000|2024-06-14 10:30:00|32370.5|32335.5|32364.5|32344.5|32371.5|32347.5|32363|32335.5|22
1718361300000|2024-06-14 10:35:00|32364|32344|32364.5|32344.5|32364.5|32344.5|32364|32344|14
1718361600000|2024-06-14 10:40:00|32364|32344|32360|32340|32373.5|32344.5|32359.5|32332.5|23
1718361900000|2024-06-14 10:45:00|32359.5|32339.5|32367|32332|32367.5|32340|32359.5|32331.5|15
1718362200000|2024-06-14 10:50:00|32366.5|32331.5|32365.5|32330.5|32366.5|32331.5|32365.5|32330.5|15
1718362500000|2024-06-14 10:55:00|32365|32330|32365|32330|32365.5|32330.5|32364.5|32329.5|7
1718362800000|2024-06-14 11:00:00|32360|32325|32357.5|32337.5|32362.5|32337.5|32354|32324.5|16
1718363100000|2024-06-14 11:05:00|32357|32337|32360|32340|32362.5|32342.5|32357|32337|9
1718363400000|2024-06-14 11:10:00|32359.5|32339.5|32360|32340|32371.5|32340|32358|32336.5|9
1718363700000|2024-06-14 11:15:00|32360.5|32340.5|32357.5|32337.5|32360.5|32340.5|32357|32337|13
1718364000000|2024-06-14 11:20:00|32357|32337|32363.5|32328.5|32368.5|32340.5|32356.5|32328.5|33
1718364300000|2024-06-14 11:25:00|32365|32330|32365|32330|32372.5|32337.5|32364.5|32329.5|28
1718364600000|2024-06-14 11:30:00|32364.5|32329.5|32352.5|32332.5|32365|32332.5|32352.5|32328|20
1718364900000|2024-06-14 11:35:00|32352|32332|32351.5|32331.5|32352|32332|32351.5|32331.5|6
1718365200000|2024-06-14 11:40:00|32348.5|32328.5|32354|32319|32354.5|32328.5|32346.5|32318.5|12
1718365500000|2024-06-14 11:45:00|32354.5|32319.5|32354.5|32319.5|32354.5|32319.5|32354|32319|3
1718365800000|2024-06-14 11:50:00|32354|32319|32354|32319|32354.5|32319.5|32353.5|32318.5|57
1718366100000|2024-06-14 11:55:00|32354.5|32319.5|32348.5|32328.5|32354.5|32329|32346.5|32319|15
1718366400000|2024-06-14 12:00:00|32349|32329|32349|32329|32349.5|32329.5|32346.5|32326.5|17
1718366700000|2024-06-14 12:05:00|32349.5|32329.5|32369.5|32334.5|32369.5|32334.5|32349|32329|14
1718367000000|2024-06-14 12:10:00|32369|32334|32367.5|32332.5|32369.5|32334.5|32367|32332|18
1718367300000|2024-06-14 12:15:00|32367|32332|32367.5|32332.5|32368|32333|32367|32332|12
1718367600000|2024-06-14 12:20:00|32367|32332|32367.5|32332.5|32368.5|32333.5|32366.5|32331.5|27
1718367900000|2024-06-14 12:25:00|32368|32333|32372|32337|32373|32338|32367.5|32332.5|14
1718368200000|2024-06-14 12:30:00|32363|32328|32379.5|32344.5|32379.5|32344.5|32363|32328|21
1718368500000|2024-06-14 12:35:00|32379|32344|32374.5|32354.5|32382|32354.5|32371.5|32344|15
1718368800000|2024-06-14 12:40:00|32374|32354|32360|32340|32383|32355.5|32360|32340|35
1718369100000|2024-06-14 12:45:00|32359.5|32339.5|32359.5|32324.5|32376.5|32341.5|32351|32324|45
1718369400000|2024-06-14 12:50:00|32359|32324|32355.5|32320.5|32361.5|32336|32351.5|32320.5|30
1718369700000|2024-06-14 12:55:00|32351|32316|32355|32320|32357.5|32328|32348|32314|27
1718370000000|2024-06-14 13:00:00|32355.5|32320.5|32356|32321|32356|32321|32355|32320|15
1718370300000|2024-06-14 13:05:00|32357.5|32322.5|32345|32325|32357.5|32325.5|32345|32317|20
1718370600000|2024-06-14 13:10:00|32344.5|32324.5|32345.5|32325.5|32358|32330.5|32344.5|32322.5|12
1718370900000|2024-06-14 13:15:00|32344|32324|32350|32330|32369|32334|32344|32320|28
1718371200000|2024-06-14 13:20:00|32352.5|32332.5|32373.5|32338.5|32373.5|32340|32352|32329|25
1718371500000|2024-06-14 13:25:00|32374|32339|32385|32350|32385|32351|32368.5|32337|41
1718371800000|2024-06-14 13:30:00|32386.5|32351.5|32376.5|32356.5|32387|32358.5|32375|32350|35
1718372100000|2024-06-14 13:35:00|32377|32357|32384.5|32349.5|32386|32359|32376.5|32349|18
1718372400000|2024-06-14 13:40:00|32383.5|32348.5|32380.5|32345.5|32384.5|32349.5|32380.5|32345.5|26
1718372700000|2024-06-14 13:45:00|32373.5|32353.5|32360|32340|32373.5|32353.5|32357.5|32331.5|34
1718373000000|2024-06-14 13:50:00|32359.5|32339.5|32375|32340|32375|32349|32359.5|32331.5|24
1718373300000|2024-06-14 13:55:00|32374.5|32339.5|32374|32332|32375.5|32340.5|32370.5|32332|14
1718373600000|2024-06-14 14:00:00|32371.5|32329.5|32377.5|32357.5|32385|32358|32368|32329.5|31
1718373900000|2024-06-14 14:05:00|32378.5|32343.5|32370.5|32335.5|32378.5|32352|32364.5|32335.5|24
1718374200000|2024-06-14 14:10:00|32370|32350|32373|32353|32375|32354.5|32367|32337|24
1718374500000|2024-06-14 14:15:00|32373.5|32353.5|32370|32350|32375.5|32355.5|32369.5|32349.5|21
1718374800000|2024-06-14 14:20:00|32369.5|32349.5|32371|32351|32378.5|32351.5|32369.5|32343|30
1718375100000|2024-06-14 14:25:00|32370.5|32350.5|32378.5|32343.5|32379|32351|32370.5|32343|18
1718375400000|2024-06-14 14:30:00|32378|32343|32382|32362|32387.5|32364.5|32370|32343|49
1718375700000|2024-06-14 14:35:00|32381.5|32361.5|32382|32362|32382|32362|32380.5|32360.5|8
1718376000000|2024-06-14 14:40:00|32381.5|32361.5|32381.5|32361.5|32388.5|32368.5|32381.5|32351|11
1718376300000|2024-06-14 14:45:00|32382|32362|32388|32353|32388.5|32365|32381.5|32353|18
1718376600000|2024-06-14 14:50:00|32381.5|32361.5|32392.5|32357.5|32393|32366|32381.5|32357.5|15
1718376900000|2024-06-14 14:55:00|32391|32356|32379.5|32344.5|32393.5|32365|32375.5|32344.5|28
1718377200000|2024-06-14 15:00:00|32379|32344|32376|32356|32385.5|32356|32375.5|32344|27
1718377500000|2024-06-14 15:05:00|32375.5|32355.5|32376|32356|32376|32356|32375.5|32355.5|18
1718377800000|2024-06-14 15:10:00|32376.5|32356.5|32371.5|32351.5|32376.5|32356.5|32371.5|32351.5|27
1718378100000|2024-06-14 15:15:00|32372|32352|32361.5|32341.5|32390|32355|32361.5|32337|48
1718378400000|2024-06-14 15:20:00|32362|32342|32360|32340|32362|32342|32358|32338|8
1718378700000|2024-06-14 15:25:00|32359.5|32339.5|32360|32340|32360|32340|32359.5|32339.5|4
1718379000000|2024-06-14 15:30:00|32359|32339|32359|32339|32360.5|32340.5|32359|32339|11
1718379300000|2024-06-14 15:35:00|32359.5|32339.5|32355|32335|32367|32339.5|32354|32330|10
1718379600000|2024-06-14 15:40:00|32354.5|32334.5|32354.5|32334.5|32355.5|32335.5|32352.5|32332.5|21
1718379900000|2024-06-14 15:45:00|32354|32334|32365|32345|32366|32345.5|32354|32331|19
1718380200000|2024-06-14 15:50:00|32365.5|32345.5|32363|32343|32365.5|32345.5|32363|32343|8
1718380500000|2024-06-14 15:55:00|32363.5|32343.5|32355|32335|32363.5|32343.5|32355|32335|6
1718380800000|2024-06-14 16:00:00|32354.5|32334.5|32356|32336|32356|32336|32354.5|32334.5|9
1718381100000|2024-06-14 16:05:00|32358|32338|32365|32345|32373|32345|32358|32336.5|9
1718381400000|2024-06-14 16:10:00|32364.5|32344.5|32365|32345|32365|32345|32364.5|32344.5|2
1718381700000|2024-06-14 16:15:00|32364.5|32344.5|32365|32345|32365.5|32345.5|32364.5|32344.5|6
1718382000000|2024-06-14 16:20:00|32364.5|32344.5|32375|32340|32375|32347.5|32364.5|32340|7
1718382300000|2024-06-14 16:25:00|32378|32343|32380.5|32345.5|32381|32346|32378|32343|10
1718382600000|2024-06-14 16:30:00|32381|32346|32381|32346|32381.5|32346.5|32380.5|32345.5|9
1718382900000|2024-06-14 16:35:00|32380.5|32345.5|32382.5|32347.5|32383|32348|32380.5|32345.5|5
1718383200000|2024-06-14 16:40:00|32381|32346|32381|32346|32381|32346|32380.5|32345.5|5
1718383500000|2024-06-14 16:45:00|32380.5|32345.5|32381|32346|32381|32346|32380.5|32345.5|6
1718383800000|2024-06-14 16:50:00|32380.5|32345.5|32372|32337|32381|32346|32371.5|32336.5|12
1718384100000|2024-06-14 16:55:00|32371.5|32336.5|32368.5|32333.5|32371.5|32344.5|32363|32333.5|10
1718384400000|2024-06-14 17:00:00|32366.5|32331.5|32356.5|32336.5|32366.5|32337|32356.5|32329|13
1718384700000|2024-06-14 17:05:00|32357|32337|32364|32329|32364.5|32337|32356|32329|24
1718385000000|2024-06-14 17:10:00|32364.5|32329.5|32364|32329|32364.5|32329.5|32364|32329|30
1718385300000|2024-06-14 17:15:00|32364.5|32329.5|32362.5|32327.5|32364.5|32329.5|32361|32326|34
1718385600000|2024-06-14 17:20:00|32361|32326|32361|32326|32361.5|32326.5|32355.5|32320.5|16
1718385900000|2024-06-14 17:25:00|32361.5|32326.5|32360.5|32325.5|32361.5|32326.5|32360.5|32325.5|16
1718386200000|2024-06-14 17:30:00|32366|32331|32363.5|32328.5|32366.5|32331.5|32363|32328|14
1718386500000|2024-06-14 17:35:00|32363|32328|32361.5|32326.5|32363.5|32328.5|32361.5|32326.5|16
1718386800000|2024-06-14 17:40:00|32362|32327|32362|32327|32362|32327|32361.5|32326.5|13
1718387100000|2024-06-14 17:45:00|32361.5|32326.5|32361.5|32326.5|32362|32327|32361.5|32326.5|7
1718387400000|2024-06-14 17:50:00|32362|32327|32357.5|32322.5|32362|32327|32357|32322|11
1718387700000|2024-06-14 17:55:00|32358|32323|32379|32338|32379|32338|32357|32322|17
1718388000000|2024-06-14 18:00:00|32366.5|32331.5|32370.5|32335.5|32371|32336|32366.5|32331.5|14
1718388300000|2024-06-14 18:05:00|32371|32336|32370.5|32335.5|32371|32336|32370.5|32335.5|4
1718388600000|2024-06-14 18:10:00|32371|32336|32373|32338|32373.5|32338.5|32371|32336|27
1718388900000|2024-06-14 18:15:00|32373.5|32338.5|32373.5|32338.5|32373.5|32338.5|32373|32338|29
1718389200000|2024-06-14 18:20:00|32373|32338|32371.5|32336.5|32373.5|32338.5|32371|32336|49
1718389500000|2024-06-14 18:25:00|32372.5|32337.5|32373|32338|32374|32339|32372.5|32337.5|44
1718389800000|2024-06-14 18:30:00|32373.5|32338.5|32370.5|32335.5|32373.5|32338.5|32370.5|32335.5|44
1718390100000|2024-06-14 18:35:00|32371|32336|32371|32336|32371.5|32336.5|32370.5|32335.5|13
1718390400000|2024-06-14 18:40:00|32370.5|32335.5|32373.5|32338.5|32374|32339|32370.5|32335.5|38
1718390700000|2024-06-14 18:45:00|32373|32338|32363.5|32328.5|32373.5|32338.5|32363|32328|14
1718391000000|2024-06-14 18:50:00|32363|32328|32362|32327|32363.5|32328.5|32357|32322|12
1718391300000|2024-06-14 18:55:00|32361.5|32326.5|32361.5|32326.5|32362|32327|32361.5|32326.5|5
1718391600000|2024-06-14 19:00:00|32362|32327|32361.5|32326.5|32362|32327|32361.5|32326.5|6
1718391900000|2024-06-14 19:05:00|32362|32327|32361.5|32326.5|32362|32327|32361.5|32326.5|4
1718392200000|2024-06-14 19:10:00|32362|32327|32362|32327|32362|32327|32362|32327|1
1718392500000|2024-06-14 19:15:00|32361.5|32326.5|32362|32327|32362|32327|32361.5|32326.5|2
1718392800000|2024-06-14 19:20:00|32361.5|32326.5|32354.5|32319.5|32362|32327|32354|32319|12
1718393100000|2024-06-14 19:25:00|32354|32319|32354|32319|32354.5|32319.5|32354|32319|3
1718393400000|2024-06-14 19:30:00|32354.5|32319.5|32348.5|32313.5|32354.5|32319.5|32348.5|32313.5|4
1718393700000|2024-06-14 19:35:00|32348|32313|32357|32322|32357|32322|32348|32313|9
1718394000000|2024-06-14 19:40:00|32356.5|32321.5|32357|32322|32357|32322|32356.5|32321.5|4
1718394300000|2024-06-14 19:45:00|32348|32313|32348|32313|32348.5|32313.5|32348|32313|11
1718394600000|2024-06-14 19:50:00|32348.5|32313.5|32348|32313|32348.5|32313.5|32348|32313|8
1718394900000|2024-06-14 19:55:00|32348.5|32313.5|32348.5|32313.5|32348.5|32313.5|32348|32313|3
1718586000000|2024-06-17 01:00:00|32350|32308|32357.5|32315.5|32375|32333|32350|32308|27
1718586300000|2024-06-17 01:05:00|32357|32315|32352|32317|32359.5|32324.5|32352|32315|23
1718586600000|2024-06-17 01:10:00|32350|32315|32345|32325|32350.5|32325|32342.5|32315|8
1718586900000|2024-06-17 01:15:00|32344|32324|32349|32314|32357|32331.5|32341|32309|28
1718587200000|2024-06-17 01:20:00|32348.5|32313.5|32340|32320|32349|32321|32335.5|32305.5|15
1718587500000|2024-06-17 01:25:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32339.5|32319.5|10
1718587800000|2024-06-17 01:30:00|32339|32319|32339.5|32319.5|32339.5|32319.5|32339|32319|46
1718588100000|2024-06-17 01:35:00|32339|32319|32339.5|32319.5|32339.5|32319.5|32339|32319|20
1718588400000|2024-06-17 01:40:00|32339|32319|32339.5|32319.5|32345|32319.5|32321|32293.5|55
1718588700000|2024-06-17 01:45:00|32338.5|32318.5|32340|32320|32340.5|32320.5|32338|32318|10
1718589000000|2024-06-17 01:50:00|32340.5|32320.5|32331.5|32311.5|32340.5|32320.5|32331.5|32304|19
1718589300000|2024-06-17 01:55:00|32333|32298|32333.5|32298.5|32339.5|32311.5|32326.5|32295|16
1718589600000|2024-06-17 02:00:00|32331.5|32296.5|32325|32305|32335.5|32306|32321.5|32295.5|53
1718589900000|2024-06-17 02:05:00|32330|32310|32336.5|32316.5|32338|32317|32329.5|32303|24
1718590200000|2024-06-17 02:10:00|32337|32317|32335|32315|32337|32317|32334|32314|8
1718590500000|2024-06-17 02:15:00|32330|32310|32327.5|32307.5|32330|32310|32327|32307|16
1718590800000|2024-06-17 02:20:00|32327|32307|32325|32305|32330.5|32307|32324.5|32295.5|12
1718591100000|2024-06-17 02:25:00|32324|32304|32324|32304|32326|32306|32324|32304|15
1718591400000|2024-06-17 02:30:00|32324.5|32304.5|32320|32300|32330|32304.5|32319|32293.5|23
1718591700000|2024-06-17 02:35:00|32320.5|32300.5|32320|32300|32325|32305|32320|32300|19
1718592000000|2024-06-17 02:40:00|32320.5|32300.5|32320|32300|32320.5|32300.5|32319|32299|15
1718592300000|2024-06-17 02:45:00|32321|32301|32323|32303|32324|32304|32321|32301|13
1718592600000|2024-06-17 02:50:00|32322.5|32302.5|32321|32301|32330.5|32306|32320.5|32295|36
1718592900000|2024-06-17 02:55:00|32323|32303|32316.5|32296.5|32331.5|32304|32316.5|32295|37
1718593200000|2024-06-17 03:00:00|32317|32297|32300|32280|32327|32297.5|32300|32269.5|28
1718593500000|2024-06-17 03:05:00|32300.5|32280.5|32295|32275|32304|32284|32294.5|32265|33
1718593800000|2024-06-17 03:10:00|32295.5|32275.5|32312.5|32292.5|32323.5|32293.5|32295|32275|50
1718594100000|2024-06-17 03:15:00|32313|32293|32309|32289|32313|32293|32309|32289|12
1718594400000|2024-06-17 03:20:00|32308.5|32288.5|32298.5|32278.5|32308.5|32288.5|32296.5|32270|77
1718594700000|2024-06-17 03:25:00|32300|32280|32300|32280|32300|32280|32298|32278|9
1718595000000|2024-06-17 03:30:00|32299.5|32279.5|32302.5|32282.5|32307|32287|32299.5|32279.5|21
1718595300000|2024-06-17 03:35:00|32303|32283|32299|32279|32303|32283|32299|32279|11
1718595600000|2024-06-17 03:40:00|32304|32284|32299.5|32279.5|32304.5|32284.5|32299|32279|23
1718595900000|2024-06-17 03:45:00|32299|32279|32299|32279|32300|32280|32297.5|32277.5|23
1718596200000|2024-06-17 03:50:00|32298.5|32278.5|32292.5|32272.5|32298.5|32278.5|32291|32271|43
1718596500000|2024-06-17 03:55:00|32291|32271|32297.5|32277.5|32297.5|32277.5|32290.5|32270.5|14
1718597100000|2024-06-17 04:05:00|32297|32277|32294|32274|32297.5|32277.5|32294|32274|4
1718597400000|2024-06-17 04:10:00|32297.5|32262.5|32290|32270|32297.5|32272.5|32288|32262.5|12
1718597700000|2024-06-17 04:15:00|32291|32271|32290.5|32270.5|32291|32271|32290.5|32270.5|2
1718598000000|2024-06-17 04:20:00|32291|32271|32291|32271|32291|32271|32290.5|32270.5|5
1718598300000|2024-06-17 04:25:00|32290.5|32270.5|32290.5|32270.5|32293.5|32273.5|32290|32270|13
1718598600000|2024-06-17 04:30:00|32291|32271|32291.5|32271.5|32292.5|32272.5|32291|32271|4
1718598900000|2024-06-17 04:35:00|32292|32272|32292.5|32272.5|32292.5|32272.5|32291.5|32271.5|4
1718599200000|2024-06-17 04:40:00|32292|32272|32288.5|32268.5|32292|32272|32288|32268|9
1718599500000|2024-06-17 04:45:00|32291|32256|32283.5|32263.5|32291|32266|32281|32253.5|9
1718599800000|2024-06-17 04:50:00|32284|32264|32285|32265|32285|32265|32284|32264|3
1718600100000|2024-06-17 04:55:00|32287.5|32267.5|32286|32266|32287.5|32267.5|32285|32265|6
1718600400000|2024-06-17 05:00:00|32285.5|32265.5|32290.5|32270.5|32290.5|32270.5|32285.5|32265.5|12
1718600700000|2024-06-17 05:05:00|32291|32271|32291.5|32271.5|32292|32272|32291|32271|6
1718601000000|2024-06-17 05:10:00|32292|32272|32291.5|32271.5|32292|32272|32291.5|32271.5|4
1718601300000|2024-06-17 05:15:00|32292|32272|32293.5|32273.5|32293.5|32273.5|32292|32272|6
1718601600000|2024-06-17 05:20:00|32293|32273|32291.5|32271.5|32293.5|32273.5|32291.5|32271.5|3
1718601900000|2024-06-17 05:25:00|32292|32272|32292.5|32272.5|32312|32285.5|32292|32267|27
1718602200000|2024-06-17 05:30:00|32293.5|32273.5|32291.5|32271.5|32293.5|32273.5|32291.5|32271.5|22
1718602500000|2024-06-17 05:35:00|32292|32272|32290|32270|32292|32272|32289.5|32269.5|11
1718603100000|2024-06-17 05:45:00|32289.5|32269.5|32293.5|32273.5|32298|32278|32289.5|32269.5|24
1718603400000|2024-06-17 05:50:00|32293|32273|32294|32274|32294.5|32274.5|32293|32273|12
1718603700000|2024-06-17 05:55:00|32296|32276|32301.5|32281.5|32301.5|32281.5|32295|32275|19
1718604000000|2024-06-17 06:00:00|32302|32282|32309|32289|32323.5|32297|32301.5|32281.5|43
1718604300000|2024-06-17 06:05:00|32309.5|32289.5|32309|32289|32317.5|32290.5|32308.5|32281.5|47
1718604600000|2024-06-17 06:10:00|32317|32282|32310|32290|32318.5|32290.5|32309|32281|22
1718604900000|2024-06-17 06:15:00|32310.5|32290.5|32312.5|32292.5|32314.5|32294.5|32310|32290|18
1718605200000|2024-06-17 06:20:00|32312|32292|32314|32294|32314.5|32294.5|32311.5|32291.5|15
1718605500000|2024-06-17 06:25:00|32314.5|32294.5|32325|32305|32325.5|32305.5|32308.5|32286|46
1718605800000|2024-06-17 06:30:00|32324|32304|32327.5|32307.5|32334.5|32313|32320|32297.5|47
1718606100000|2024-06-17 06:35:00|32327|32307|32326|32306|32337|32307.5|32321.5|32301.5|28
1718606400000|2024-06-17 06:40:00|32325.5|32305.5|32322.5|32302.5|32326|32306|32322|32302|18
1718606700000|2024-06-17 06:45:00|32323|32303|32323.5|32303.5|32323.5|32303.5|32316.5|32286.5|44
1718607000000|2024-06-17 06:50:00|32323|32303|32321.5|32301.5|32326|32306|32321.5|32301.5|39
1718607300000|2024-06-17 06:55:00|32322|32302|32320|32300|32325.5|32302|32317|32290|17
1718607600000|2024-06-17 07:00:00|32319.5|32299.5|32326.5|32291.5|32327|32302|32318|32290.5|21
1718607900000|2024-06-17 07:05:00|32327|32292|32322.5|32287.5|32327|32299.5|32318|32286.5|54
1718608200000|2024-06-17 07:10:00|32323|32288|32317.5|32297.5|32323|32300.5|32317|32287.5|26
1718608500000|2024-06-17 07:15:00|32318|32298|32318|32298|32318|32298|32317.5|32297.5|5
1718608800000|2024-06-17 07:20:00|32319.5|32299.5|32320|32300|32320|32300|32319.5|32299.5|4
1718609100000|2024-06-17 07:25:00|32320.5|32300.5|32322.5|32302.5|32323|32303|32320|32300|19
1718609400000|2024-06-17 07:30:00|32322|32302|32320|32300|32322.5|32302.5|32317.5|32297.5|18
1718609700000|2024-06-17 07:35:00|32319.5|32299.5|32320.5|32300.5|32321|32301|32317.5|32297.5|19
1718610000000|2024-06-17 07:40:00|32321|32301|32320|32300|32321|32301|32319.5|32299.5|14
1718610300000|2024-06-17 07:45:00|32321|32301|32321|32301|32321.5|32301.5|32320.5|32300.5|11
1718610600000|2024-06-17 07:50:00|32320.5|32300.5|32320|32300|32321|32301|32319.5|32299.5|11
1718610900000|2024-06-17 07:55:00|32319.5|32299.5|32320|32300|32321|32301|32319|32299|22
1718611200000|2024-06-17 08:00:00|32320.5|32300.5|32319.5|32299.5|32320.5|32300.5|32319.5|32299.5|11
1718611500000|2024-06-17 08:05:00|32319|32299|32320|32300|32320.5|32300.5|32319|32299|15
1718611800000|2024-06-17 08:10:00|32318|32298|32313.5|32293.5|32318.5|32298.5|32312.5|32292.5|25
1718612100000|2024-06-17 08:15:00|32312|32292|32312|32292|32312|32292|32311.5|32291.5|9
1718612400000|2024-06-17 08:20:00|32312.5|32292.5|32315|32295|32315.5|32295.5|32312|32292|14
1718612700000|2024-06-17 08:25:00|32315.5|32295.5|32315|32295|32315.5|32295.5|32314.5|32294.5|12
1718613000000|2024-06-17 08:30:00|32315.5|32295.5|32318.5|32298.5|32318.5|32298.5|32315|32295|9
1718613300000|2024-06-17 08:35:00|32319|32299|32321.5|32301.5|32322|32302|32319|32299|13
1718613600000|2024-06-17 08:40:00|32322|32302|32322|32302|32322|32302|32321.5|32301.5|3
1718613900000|2024-06-17 08:45:00|32321.5|32301.5|32322|32302|32322|32302|32321.5|32301.5|4
1718614200000|2024-06-17 08:50:00|32321.5|32301.5|32322|32302|32322|32302|32321.5|32301.5|8
1718614500000|2024-06-17 08:55:00|32321.5|32301.5|32320.5|32300.5|32321.5|32301.5|32320.5|32300.5|3
1718614800000|2024-06-17 09:00:00|32320|32300|32319.5|32299.5|32320|32300|32319|32299|4
1718615100000|2024-06-17 09:05:00|32319|32299|32319|32299|32319.5|32299.5|32319|32299|3
1718615400000|2024-06-17 09:10:00|32320|32300|32319|32299|32320|32300|32318.5|32298.5|4
1718615700000|2024-06-17 09:15:00|32319.5|32299.5|32319|32299|32323.5|32303.5|32319|32299|7
1718616000000|2024-06-17 09:20:00|32320|32300|32320|32300|32320.5|32300.5|32319.5|32299.5|7
1718616300000|2024-06-17 09:25:00|32319.5|32299.5|32326.5|32291.5|32326.5|32300|32319.5|32291.5|3
1718616600000|2024-06-17 09:30:00|32322|32302|32322|32302|32322|32302|32321.5|32301.5|3
1718616900000|2024-06-17 09:35:00|32321.5|32301.5|32321.5|32301.5|32322|32302|32321.5|32301.5|3
1718617200000|2024-06-17 09:40:00|32322|32302|32321.5|32301.5|32322|32302|32321.5|32301.5|10
1718617500000|2024-06-17 09:45:00|32322|32302|32321.5|32301.5|32322|32302|32321.5|32301.5|8
1718617800000|2024-06-17 09:50:00|32321|32301|32320.5|32300.5|32321|32301|32320.5|32300.5|4
1718618100000|2024-06-17 09:55:00|32321|32301|32320.5|32300.5|32321|32301|32320.5|32300.5|2
1718618400000|2024-06-17 10:00:00|32323.5|32303.5|32321|32301|32323.5|32303.5|32320.5|32300.5|6
1718618700000|2024-06-17 10:05:00|32323.5|32303.5|32323.5|32303.5|32323.5|32303.5|32323|32303|5
1718619000000|2024-06-17 10:10:00|32324|32304|32335.5|32300.5|32336|32304|32324|32300.5|3
1718619300000|2024-06-17 10:15:00|32328.5|32308.5|32330.5|32310.5|32331.5|32311.5|32328.5|32308.5|7
1718619600000|2024-06-17 10:20:00|32331|32311|32332.5|32312.5|32333.5|32313.5|32331|32311|9
1718619900000|2024-06-17 10:25:00|32333|32313|32332.5|32312.5|32333|32313|32332.5|32312.5|4
1718620800000|2024-06-17 10:40:00|32332|32312|32333.5|32313.5|32333.5|32313.5|32332|32312|4
1718621100000|2024-06-17 10:45:00|32333|32313|32333|32313|32343.5|32313.5|32333|32308.5|6
1718621400000|2024-06-17 10:50:00|32333.5|32313.5|32332.5|32312.5|32340.5|32313.5|32331|32305|14
1718621700000|2024-06-17 10:55:00|32332|32312|32340|32305|32340.5|32313|32332|32305|10
1718622000000|2024-06-17 11:00:00|32339.5|32304.5|32332.5|32312.5|32342|32313.5|32330.5|32303|30
1718622900000|2024-06-17 11:15:00|32332|32312|32340|32305|32344|32312|32329|32304.5|31
1718623200000|2024-06-17 11:20:00|32343.5|32308.5|32338.5|32303.5|32343.5|32308.5|32338|32303|21
1718623500000|2024-06-17 11:25:00|32338|32303|32338.5|32303.5|32338.5|32303.5|32338|32303|4
1718623800000|2024-06-17 11:30:00|32338|32303|32340|32305|32342|32307|32338|32303|29
1718624100000|2024-06-17 11:35:00|32340.5|32305.5|32339.5|32304.5|32340.5|32305.5|32338.5|32303.5|23
1718624400000|2024-06-17 11:40:00|32339|32304|32334.5|32314.5|32342|32314.5|32334.5|32304|9
1718624700000|2024-06-17 11:45:00|32334|32314|32331|32311|32334|32314|32331|32311|4
1718625000000|2024-06-17 11:50:00|32330.5|32310.5|32340|32320|32340|32320|32330.5|32310.5|27
1718625300000|2024-06-17 11:55:00|32339.5|32319.5|32345|32325|32345.5|32325.5|32339.5|32319.5|28
1718625600000|2024-06-17 12:00:00|32344|32324|32343|32323|32344.5|32324.5|32343|32323|9
1718625900000|2024-06-17 12:05:00|32343.5|32323.5|32341|32321|32343.5|32323.5|32340.5|32320.5|14
1718626800000|2024-06-17 12:20:00|32340.5|32320.5|32338|32318|32341|32321|32338|32318|12
1718627100000|2024-06-17 12:25:00|32338.5|32318.5|32342|32300|32343|32318.5|32332|32299|30
1718627400000|2024-06-17 12:30:00|32340.5|32298.5|32345|32310|32349|32310.5|32335.5|32298.5|27
1718627700000|2024-06-17 12:35:00|32344.5|32309.5|32341|32321|32346.5|32323|32339|32309.5|19
1718628000000|2024-06-17 12:40:00|32339.5|32319.5|32332.5|32312.5|32339.5|32319.5|32332.5|32312.5|13
1718628300000|2024-06-17 12:45:00|32333|32313|32335|32315|32335|32315|32333|32313|11
1718628600000|2024-06-17 12:50:00|32334|32314|32334.5|32314.5|32334.5|32314.5|32334|32314|10
1718628900000|2024-06-17 12:55:00|32334|32314|32334.5|32314.5|32335|32315|32334|32314|5
1718629200000|2024-06-17 13:00:00|32333.5|32313.5|32329|32309|32333.5|32313.5|32328|32308|15
1718629500000|2024-06-17 13:05:00|32329.5|32309.5|32328.5|32293.5|32329.5|32309.5|32327.5|32293|12
1718629800000|2024-06-17 13:10:00|32329|32294|32328|32293|32329|32294|32326.5|32291.5|18
1718630100000|2024-06-17 13:15:00|32328.5|32293.5|32318|32298|32329|32306|32314.5|32279.5|41
1718630400000|2024-06-17 13:20:00|32318.5|32298.5|32320.5|32300.5|32331|32301|32318|32292|18
1718630700000|2024-06-17 13:25:00|32321|32301|32321|32301|32324|32304|32320.5|32300.5|23
1718631000000|2024-06-17 13:30:00|32320.5|32300.5|32322.5|32302.5|32326|32306|32320.5|32300.5|30
1718631300000|2024-06-17 13:35:00|32322|32302|32326|32306|32327.5|32307.5|32322|32302|23
1718631600000|2024-06-17 13:40:00|32323.5|32303.5|32330|32310|32330|32310|32322.5|32302.5|23
1718631900000|2024-06-17 13:45:00|32325|32305|32337.5|32302.5|32338|32305|32324.5|32302|11
1718632200000|2024-06-17 13:50:00|32337|32302|32332.5|32312.5|32342.5|32315|32330.5|32302|16
1718632500000|2024-06-17 13:55:00|32330|32310|32330|32310|32330|32310|32329.5|32309.5|5
1718632800000|2024-06-17 14:00:00|32329.5|32309.5|32347.5|32312.5|32347.5|32312.5|32329.5|32309.5|5
1718633100000|2024-06-17 14:05:00|32348|32313|32333.5|32313.5|32348|32315|32329.5|32307.5|21
1718633700000|2024-06-17 14:15:00|32334|32314|32333.5|32313.5|32334.5|32314.5|32333.5|32313.5|6
1718634600000|2024-06-17 14:30:00|32337.5|32317.5|32334|32314|32341|32321|32334|32314|8
1718634900000|2024-06-17 14:35:00|32333|32313|32336.5|32316.5|32337|32317|32333|32313|5
1718635200000|2024-06-17 14:40:00|32334.5|32314.5|32334|32314|32334.5|32314.5|32332|32312|8
1718635500000|2024-06-17 14:45:00|32334.5|32314.5|32334|32314|32334.5|32314.5|32334|32314|4
1718635800000|2024-06-17 14:50:00|32334.5|32314.5|32334|32314|32334.5|32314.5|32334|32314|16
1718636100000|2024-06-17 14:55:00|32334.5|32314.5|32335.5|32315.5|32335.5|32315.5|32334|32314|3
1718636400000|2024-06-17 15:00:00|32336|32316|32337.5|32317.5|32337.5|32317.5|32336|32316|5
1718636700000|2024-06-17 15:05:00|32336.5|32316.5|32341|32321|32341|32321|32336.5|32316.5|8
1718637000000|2024-06-17 15:10:00|32340|32320|32340|32320|32342|32322|32340|32320|8
1718637300000|2024-06-17 15:15:00|32338.5|32318.5|32337.5|32317.5|32338.5|32318.5|32337|32317|4
1718637600000|2024-06-17 15:20:00|32339|32319|32339|32319|32339.5|32319.5|32337.5|32317.5|5
1718637900000|2024-06-17 15:25:00|32339.5|32319.5|32339|32319|32341|32321|32338.5|32318.5|12
1718638200000|2024-06-17 15:30:00|32339.5|32319.5|32340|32320|32341|32321|32339|32319|16
1718638800000|2024-06-17 15:40:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32339.5|32319.5|12
1718639100000|2024-06-17 15:45:00|32339.5|32319.5|32340|32320|32340.5|32320.5|32339.5|32319.5|6
1718639400000|2024-06-17 15:50:00|32340.5|32320.5|32341.5|32321.5|32342|32322|32340|32320|5
1718639700000|2024-06-17 15:55:00|32341|32321|32339.5|32319.5|32342.5|32322.5|32339|32319|9
1718640000000|2024-06-17 16:00:00|32339|32319|32340|32320|32340|32320|32339|32319|8
1718640600000|2024-06-17 16:10:00|32339.5|32319.5|32338.5|32318.5|32340.5|32320.5|32338|32318|7
1718640900000|2024-06-17 16:15:00|32338|32318|32337.5|32317.5|32340|32320|32336.5|32316.5|14
1718641200000|2024-06-17 16:20:00|32338|32318|32339|32319|32339|32319|32337.5|32317.5|7
1718641500000|2024-06-17 16:25:00|32337|32317|32334|32314|32340|32320|32332.5|32312.5|17
1718641800000|2024-06-17 16:30:00|32334.5|32314.5|32333.5|32313.5|32334.5|32314.5|32333|32313|5
1718642100000|2024-06-17 16:35:00|32333|32313|32333.5|32313.5|32333.5|32313.5|32333|32313|4
1718642400000|2024-06-17 16:40:00|32333|32313|32337|32317|32337|32317|32333|32313|5
1718642700000|2024-06-17 16:45:00|32333.5|32313.5|32335|32315|32335.5|32315.5|32333.5|32313.5|6
1718643000000|2024-06-17 16:50:00|32334.5|32314.5|32335|32315|32335.5|32315.5|32334.5|32314.5|6
1718643300000|2024-06-17 16:55:00|32335.5|32315.5|32333.5|32313.5|32335.5|32315.5|32332|32312|9
1718643600000|2024-06-17 17:00:00|32331|32311|32328.5|32308.5|32331.5|32311.5|32328|32308|15
1718643900000|2024-06-17 17:05:00|32329|32309|32328|32308|32329|32309|32328|32308|6
1718644200000|2024-06-17 17:10:00|32328.5|32308.5|32328|32308|32328.5|32308.5|32328|32308|6
1718644500000|2024-06-17 17:15:00|32328.5|32308.5|32334|32299|32334.5|32308.5|32323|32295.5|15
1718644800000|2024-06-17 17:20:00|32334.5|32299.5|32332.5|32297.5|32334.5|32306.5|32325|32295.5|10
1718645100000|2024-06-17 17:25:00|32330.5|32295.5|32331|32296|32332.5|32297.5|32330.5|32295.5|7
1718645400000|2024-06-17 17:30:00|32332.5|32297.5|32332.5|32297.5|32333|32298|32332|32297|5
1718645700000|2024-06-17 17:35:00|32325.5|32305.5|32325|32305|32325.5|32305.5|32324.5|32304.5|6
1718646000000|2024-06-17 17:40:00|32325.5|32305.5|32325|32305|32325.5|32305.5|32325|32305|2
1718646300000|2024-06-17 17:45:00|32324.5|32304.5|32325|32305|32325.5|32305.5|32324.5|32304.5|6
1718646600000|2024-06-17 17:50:00|32320.5|32300.5|32316.5|32296.5|32322.5|32301|32316.5|32287|19
1718646900000|2024-06-17 17:55:00|32320.5|32300.5|32320.5|32300.5|32321|32301|32318|32298|8
1718647200000|2024-06-17 18:00:00|32321|32301|32316.5|32296.5|32322.5|32302.5|32316.5|32296.5|25
1718647500000|2024-06-17 18:05:00|32317|32297|32302.5|32267.5|32317|32297|32302|32267|26
1718647800000|2024-06-17 18:10:00|32303.5|32268.5|32315|32280|32315|32295|32303.5|32268.5|20
1718648100000|2024-06-17 18:15:00|32314.5|32279.5|32315|32280|32315.5|32280.5|32314.5|32279.5|4
1718648400000|2024-06-17 18:20:00|32310|32275|32313.5|32293.5|32320|32293.5|32306.5|32275|15
1718648700000|2024-06-17 18:25:00|32316.5|32281.5|32314|32279|32317|32282|32313.5|32278.5|9
1718649000000|2024-06-17 18:30:00|32314.5|32279.5|32313|32278|32314.5|32279.5|32309.5|32274.5|7
1718649300000|2024-06-17 18:35:00|32313.5|32278.5|32312|32277|32313.5|32278.5|32312|32277|3
1718649600000|2024-06-17 18:40:00|32311.5|32276.5|32311.5|32276.5|32311.5|32276.5|32311.5|32276.5|1
1718649900000|2024-06-17 18:45:00|32312|32277|32312|32277|32312|32277|32312|32277|1
1718650200000|2024-06-17 18:50:00|32311.5|32276.5|32313.5|32278.5|32314.5|32289.5|32305.5|32274|17
1718650500000|2024-06-17 18:55:00|32313|32278|32307.5|32287.5|32315.5|32287.5|32307.5|32274|14
1718650800000|2024-06-17 19:00:00|32307|32287|32316.5|32281.5|32317|32287.5|32307|32280|13
1718651100000|2024-06-17 19:05:00|32317|32282|32317|32282|32317|32282|32317|32282|1
1718651400000|2024-06-17 19:10:00|32317.5|32282.5|32317.5|32282.5|32317.5|32282.5|32317.5|32282.5|1
1718651700000|2024-06-17 19:15:00|32317|32282|32310.5|32275.5|32318|32283|32310.5|32275.5|13
1718652000000|2024-06-17 19:20:00|32311|32276|32311|32276|32312|32277|32310.5|32275.5|15
1718652300000|2024-06-17 19:25:00|32311.5|32276.5|32309.5|32274.5|32312|32277|32309.5|32274.5|4
1718652600000|2024-06-17 19:30:00|32309|32289|32309.5|32289.5|32309.5|32289.5|32309|32289|8
1718652900000|2024-06-17 19:35:00|32315|32280|32311.5|32276.5|32315|32280|32311.5|32276.5|8
1718653200000|2024-06-17 19:40:00|32304.5|32284.5|32306|32286|32306|32286|32304.5|32284.5|7
1718653500000|2024-06-17 19:45:00|32313|32278|32316|32281|32316|32286|32305.5|32276.5|21
1718653800000|2024-06-17 19:50:00|32315.5|32280.5|32316|32296|32323.5|32296|32308|32279|21
1718654100000|2024-06-17 19:55:00|32315.5|32295.5|32314.5|32294.5|32315.5|32295.5|32314.5|32294.5|3
1718672400000|2024-06-18 01:00:00|32339|32297|32317|32279|32339|32297|32310|32268|45
1718672700000|2024-06-18 01:05:00|32316|32280|32314.5|32279.5|32316|32280.5|32295|32253|30
1718673000000|2024-06-18 01:10:00|32315|32280|32318.5|32283.5|32318.5|32283.5|32314.5|32279.5|26
1718673300000|2024-06-18 01:15:00|32318|32283|32322.5|32302.5|32325.5|32302.5|32317|32282.5|26
1718673600000|2024-06-18 01:20:00|32320|32300|32331.5|32296.5|32332|32309.5|32317.5|32296.5|50
1718673900000|2024-06-18 01:25:00|32332|32297|32336|32316|32336|32316|32325.5|32296.5|28
1718674200000|2024-06-18 01:30:00|32335.5|32315.5|32331.5|32311.5|32336|32316|32331.5|32311.5|8
1718674500000|2024-06-18 01:35:00|32332|32312|32329|32309|32335.5|32315.5|32327.5|32307.5|21
1718674800000|2024-06-18 01:40:00|32329.5|32309.5|32325.5|32305.5|32329.5|32309.5|32320|32293|57
1718675100000|2024-06-18 01:45:00|32326|32306|32324|32304|32331.5|32306|32321.5|32295|24
1718675400000|2024-06-18 01:50:00|32324.5|32304.5|32341|32306|32341|32316|32324|32295|23
1718675700000|2024-06-18 01:55:00|32340.5|32305.5|32330|32310|32341|32311|32323.5|32301|30
1718676000000|2024-06-18 02:00:00|32330.5|32310.5|32332.5|32312.5|32340|32313|32329.5|32305|24
1718676300000|2024-06-18 02:05:00|32332|32312|32330.5|32310.5|32333|32313|32330.5|32310.5|36
1718676600000|2024-06-18 02:10:00|32331|32311|32331.5|32311.5|32332.5|32312.5|32330|32310|20
1718676900000|2024-06-18 02:15:00|32333.5|32313.5|32332.5|32312.5|32333.5|32313.5|32331.5|32311.5|18
1718677200000|2024-06-18 02:20:00|32332|32312|32338.5|32303.5|32338.5|32312.5|32332|32303|15
1718677500000|2024-06-18 02:25:00|32340|32305|32346.5|32311.5|32347|32317.5|32335|32305|35
1718677800000|2024-06-18 02:30:00|32347|32312|32345|32310|32347|32312|32342.5|32307.5|39
1718678100000|2024-06-18 02:35:00|32342.5|32307.5|32345|32310|32345.5|32310.5|32340.5|32305.5|26
1718678400000|2024-06-18 02:40:00|32345.5|32310.5|32331|32311|32345.5|32318|32329.5|32306|18
1718678700000|2024-06-18 02:45:00|32330.5|32310.5|32331.5|32311.5|32332|32312|32330.5|32310.5|6
1718679000000|2024-06-18 02:50:00|32331|32311|32335|32315|32335.5|32315.5|32331|32311|4
1718679300000|2024-06-18 02:55:00|32339|32304|32334|32314|32339|32316|32332.5|32303.5|20
1718679600000|2024-06-18 03:00:00|32333.5|32313.5|32338.5|32318.5|32339|32319|32331.5|32303.5|39
1718679900000|2024-06-18 03:05:00|32336|32316|32335|32315|32336|32316|32335|32315|10
1718680500000|2024-06-18 03:15:00|32334.5|32314.5|32335|32315|32335.5|32315.5|32334.5|32314.5|6
1718680800000|2024-06-18 03:20:00|32336|32316|32341|32321|32346|32322.5|32335.5|32310.5|20
1718681400000|2024-06-18 03:30:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32340|32320|10
1718681700000|2024-06-18 03:35:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32340|32320|4
1718682000000|2024-06-18 03:40:00|32341|32321|32340|32320|32341|32321|32339.5|32319.5|12
1718682300000|2024-06-18 03:45:00|32340.5|32320.5|32337.5|32317.5|32340.5|32320.5|32337.5|32317.5|7
1718682600000|2024-06-18 03:50:00|32335.5|32315.5|32320|32285|32339|32315.5|32303|32272|41
1718682900000|2024-06-18 03:55:00|32320.5|32285.5|32322.5|32302.5|32330.5|32306|32315.5|32285|21
1718683200000|2024-06-18 04:00:00|32322|32302|32320|32285|32324|32302.5|32320|32285|18
1718683500000|2024-06-18 04:05:00|32319.5|32284.5|32320|32285|32320|32285|32319.5|32284.5|2
1718683800000|2024-06-18 04:10:00|32323.5|32288.5|32321.5|32301.5|32326|32302.5|32319.5|32288|12
1718684100000|2024-06-18 04:15:00|32322|32302|32328.5|32308.5|32328.5|32308.5|32321|32301|15
1718684400000|2024-06-18 04:20:00|32328|32308|32332.5|32312.5|32332.5|32312.5|32328|32308|5
1718684700000|2024-06-18 04:25:00|32333.5|32313.5|32334|32314|32334|32314|32333|32313|4
1718685000000|2024-06-18 04:30:00|32336|32316|32335|32315|32342.5|32316|32334.5|32307.5|15
1718685300000|2024-06-18 04:35:00|32334|32314|32333.5|32313.5|32334|32314|32333|32313|4
1718685600000|2024-06-18 04:40:00|32333|32313|32335|32315|32335|32315|32333|32313|3
1718685900000|2024-06-18 04:45:00|32334.5|32314.5|32334.5|32314.5|32336|32316|32334|32314|15
1718686200000|2024-06-18 04:50:00|32334|32314|32335|32315|32336|32316|32334|32314|9
1718686500000|2024-06-18 04:55:00|32334.5|32314.5|32334|32314|32335.5|32315.5|32334|32314|8
1718686800000|2024-06-18 05:00:00|32334.5|32314.5|32333|32313|32335|32315|32333|32313|8
1718687100000|2024-06-18 05:05:00|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|1
1718687400000|2024-06-18 05:10:00|32333|32313|32333|32313|32333.5|32313.5|32333|32313|7
1718688000000|2024-06-18 05:20:00|32332|32312|32334|32314|32334.5|32314.5|32332|32312|5
1718688300000|2024-06-18 05:25:00|32334.5|32314.5|32334|32314|32334.5|32314.5|32334|32314|2
1718688600000|2024-06-18 05:30:00|32333.5|32313.5|32333|32313|32333.5|32313.5|32333|32313|2
1718689200000|2024-06-18 05:40:00|32332.5|32312.5|32331|32296|32333|32313|32329.5|32295.5|13
1718689500000|2024-06-18 05:45:00|32330.5|32295.5|32330.5|32295.5|32330.5|32295.5|32330.5|32295.5|1
1718689800000|2024-06-18 05:50:00|32331|32296|32332|32297|32332|32297|32331|32296|6
1718690100000|2024-06-18 05:55:00|32331.5|32296.5|32333.5|32298.5|32333.5|32313.5|32331.5|32296.5|33
1718690400000|2024-06-18 06:00:00|32333|32298|32330|32310|32340.5|32313|32328|32295|45
1718690700000|2024-06-18 06:05:00|32337.5|32302.5|32336.5|32316.5|32339.5|32318.5|32331.5|32302.5|47
1718691000000|2024-06-18 06:10:00|32335|32315|32336|32316|32344|32316|32334.5|32308|19
1718691300000|2024-06-18 06:15:00|32335.5|32315.5|32341|32321|32351|32326|32335.5|32315.5|20
1718691600000|2024-06-18 06:20:00|32340.5|32320.5|32340|32320|32341|32321|32338.5|32318.5|11
1718691900000|2024-06-18 06:25:00|32346|32311|32349|32314|32349.5|32320.5|32339.5|32310.5|19
1718692200000|2024-06-18 06:30:00|32347.5|32312.5|32349|32314|32351.5|32316.5|32347.5|32312.5|41
1718692500000|2024-06-18 06:35:00|32349.5|32314.5|32348.5|32328.5|32361|32328.5|32343.5|32314|33
1718692800000|2024-06-18 06:40:00|32345|32325|32345|32325|32345|32325|32345|32325|1
1718693100000|2024-06-18 06:45:00|32342.5|32322.5|32341|32321|32343|32323|32340.5|32320.5|6
1718693400000|2024-06-18 06:50:00|32341.5|32321.5|32341|32321|32349|32322|32339|32314|21
1718693700000|2024-06-18 06:55:00|32340.5|32320.5|32339.5|32319.5|32340.5|32320.5|32338.5|32318.5|9
1718694000000|2024-06-18 07:00:00|32339|32319|32342.5|32322.5|32349.5|32322.5|32339|32312.5|34
1718694300000|2024-06-18 07:05:00|32341.5|32321.5|32341.5|32321.5|32342.5|32322.5|32341|32321|11
1718694600000|2024-06-18 07:10:00|32342|32322|32344|32324|32344.5|32324.5|32340.5|32320.5|14
1718694900000|2024-06-18 07:15:00|32343.5|32323.5|32349|32329|32355.5|32331.5|32343.5|32317|51
1718695200000|2024-06-18 07:20:00|32349.5|32329.5|32347.5|32327.5|32349.5|32329.5|32347.5|32327.5|23
1718695500000|2024-06-18 07:25:00|32348.5|32328.5|32347.5|32327.5|32348.5|32328.5|32345|32325|31
1718695800000|2024-06-18 07:30:00|32348.5|32328.5|32348|32328|32349|32329|32347|32327|22
1718696100000|2024-06-18 07:35:00|32348.5|32328.5|32348.5|32328.5|32348.5|32328.5|32348|32328|3
1718696400000|2024-06-18 07:40:00|32347.5|32327.5|32352|32332|32353.5|32333.5|32347|32317.5|37
1718696700000|2024-06-18 07:45:00|32352.5|32332.5|32371|32351|32376|32351|32352|32332|38
1718697000000|2024-06-18 07:50:00|32371.5|32351.5|32377.5|32357.5|32389|32360.5|32370.5|32344.5|26
1718697300000|2024-06-18 07:55:00|32374|32354|32375|32355|32375.5|32355.5|32373.5|32353.5|19
1718697600000|2024-06-18 08:00:00|32372.5|32352.5|32375|32355|32375.5|32355.5|32372.5|32352.5|17
1718697900000|2024-06-18 08:05:00|32374.5|32354.5|32375|32355|32375.5|32355.5|32374.5|32354.5|12
1718698500000|2024-06-18 08:15:00|32376.5|32356.5|32375|32355|32376.5|32356.5|32374.5|32354.5|14
1718698800000|2024-06-18 08:20:00|32374.5|32354.5|32383.5|32363.5|32395|32368.5|32374.5|32344|20
1718699100000|2024-06-18 08:25:00|32385.5|32350.5|32388|32368|32395|32369.5|32382.5|32350|32
1718699400000|2024-06-18 08:30:00|32388.5|32368.5|32388|32353|32390.5|32368.5|32386|32353|11
1718699700000|2024-06-18 08:35:00|32388.5|32353.5|32387.5|32352.5|32388.5|32353.5|32387|32352|16
1718700000000|2024-06-18 08:40:00|32387|32352|32387|32352|32388|32353|32386.5|32351.5|7
1718700300000|2024-06-18 08:45:00|32375|32340|32377|32357|32382.5|32359|32374.5|32340|21
1718700600000|2024-06-18 08:50:00|32376.5|32356.5|32395.5|32375.5|32395.5|32375.5|32374.5|32346.5|35
1718700900000|2024-06-18 08:55:00|32396|32376|32401.5|32366.5|32402|32377.5|32392.5|32365.5|35
1718701200000|2024-06-18 09:00:00|32399|32364|32393.5|32373.5|32399.5|32373.5|32391|32362.5|15
1718701500000|2024-06-18 09:05:00|32392|32372|32388.5|32368.5|32392|32372|32386|32366|17
1718701800000|2024-06-18 09:10:00|32387.5|32367.5|32387.5|32367.5|32395.5|32368|32387|32360|9
1718702100000|2024-06-18 09:15:00|32387|32367|32384.5|32364.5|32395.5|32368|32383|32356.5|22
1718702400000|2024-06-18 09:20:00|32384|32364|32385|32365|32394.5|32366.5|32383.5|32359|17
1718702700000|2024-06-18 09:25:00|32387.5|32352.5|32380.5|32360.5|32389|32365.5|32377.5|32349.5|23
1718703000000|2024-06-18 09:30:00|32381|32361|32384|32364|32392|32368.5|32380.5|32355|36
1718703300000|2024-06-18 09:35:00|32382.5|32362.5|32379.5|32344.5|32386|32363|32378|32344.5|27
1718703600000|2024-06-18 09:40:00|32379|32344|32370|32350|32379.5|32352.5|32369.5|32342.5|16
1718703900000|2024-06-18 09:45:00|32370.5|32350.5|32374|32354|32377.5|32356|32369.5|32342|18
1718704200000|2024-06-18 09:50:00|32374.5|32354.5|32374|32354|32376.5|32354.5|32373.5|32340.5|38
1718704500000|2024-06-18 09:55:00|32374.5|32354.5|32374.5|32354.5|32374.5|32354.5|32374|32354|19
1718704800000|2024-06-18 10:00:00|32374|32354|32374|32354|32374.5|32354.5|32374|32354|5
1718705100000|2024-06-18 10:05:00|32381|32346|32377.5|32357.5|32383.5|32357.5|32377.5|32346|9
1718705400000|2024-06-18 10:10:00|32377|32357|32384|32349|32386|32358.5|32376.5|32347.5|19
1718705700000|2024-06-18 10:15:00|32384.5|32349.5|32386|32351|32388|32360.5|32380|32349|19
1718706000000|2024-06-18 10:20:00|32385.5|32350.5|32386|32351|32386.5|32351.5|32385.5|32350.5|18
1718706300000|2024-06-18 10:25:00|32385.5|32350.5|32385.5|32350.5|32386|32351|32385.5|32350.5|13
1718706600000|2024-06-18 10:30:00|32386|32351|32386|32351|32386.5|32351.5|32385.5|32350.5|17
1718706900000|2024-06-18 10:35:00|32385.5|32350.5|32386|32351|32386|32351|32385.5|32350.5|2
1718707200000|2024-06-18 10:40:00|32385.5|32350.5|32385.5|32350.5|32385.5|32350.5|32385.5|32350.5|1
1718707500000|2024-06-18 10:45:00|32386|32351|32386|32351|32386|32351|32385.5|32350.5|15
1718707800000|2024-06-18 10:50:00|32386.5|32351.5|32376|32356|32386.5|32356|32375.5|32343|49
1718708100000|2024-06-18 10:55:00|32375.5|32355.5|32376|32356|32376.5|32356.5|32375.5|32355.5|22
1718708400000|2024-06-18 11:00:00|32382.5|32347.5|32378.5|32343.5|32383.5|32348.5|32378.5|32343.5|16
1718708700000|2024-06-18 11:05:00|32378|32343|32382.5|32347.5|32383.5|32359|32376.5|32343|15
1718709000000|2024-06-18 11:10:00|32382|32347|32382.5|32347.5|32383|32348|32382|32347|8
1718709300000|2024-06-18 11:15:00|32376.5|32356.5|32377.5|32357.5|32378|32358|32376.5|32356.5|9
1718709600000|2024-06-18 11:20:00|32372.5|32352.5|32382.5|32347.5|32383|32355.5|32372|32346.5|45
1718709900000|2024-06-18 11:25:00|32383.5|32348.5|32377|32357|32383.5|32357|32375.5|32348|13
1718710200000|2024-06-18 11:30:00|32377.5|32357.5|32376|32356|32377.5|32357.5|32374|32354|18
1718710800000|2024-06-18 11:40:00|32375|32355|32375|32355|32375.5|32355.5|32374.5|32354.5|5
1718711100000|2024-06-18 11:45:00|32374.5|32354.5|32374|32354|32375.5|32355.5|32374|32354|13
1718711400000|2024-06-18 11:50:00|32377|32357|32381.5|32361.5|32382.5|32361.5|32376.5|32346.5|15
1718711700000|2024-06-18 11:55:00|32381|32361|32382.5|32347.5|32382.5|32361|32379|32347.5|11
1718712000000|2024-06-18 12:00:00|32378.5|32358.5|32377.5|32357.5|32385|32358.5|32376.5|32350|20
1718712300000|2024-06-18 12:05:00|32381|32361|32380|32360|32381|32361|32378.5|32358.5|8
1718712600000|2024-06-18 12:10:00|32381|32361|32374.5|32339.5|32381.5|32361|32374|32339|18
1718712900000|2024-06-18 12:15:00|32372|32337|32362.5|32342.5|32372|32349|32362.5|32336.5|11
1718713200000|2024-06-18 12:20:00|32364.5|32344.5|32372|32352|32377|32357|32362.5|32342.5|23
1718713500000|2024-06-18 12:25:00|32371.5|32351.5|32379|32337|32383.5|32354|32371.5|32333|43
1718713800000|2024-06-18 12:30:00|32378.5|32336.5|32357.5|32322.5|32381|32339|32354.5|32319.5|54
1718714100000|2024-06-18 12:35:00|32357|32322|32361|32326|32364|32329|32357|32322|51
1718714400000|2024-06-18 12:40:00|32364.5|32329.5|32363|32328|32364.5|32329.5|32359.5|32324.5|30
1718714700000|2024-06-18 12:45:00|32363.5|32328.5|32362.5|32327.5|32363.5|32328.5|32362.5|32327.5|16
1718715000000|2024-06-18 12:50:00|32366|32331|32363|32343|32366|32343.5|32357|32330.5|16
1718715300000|2024-06-18 12:55:00|32361.5|32341.5|32360|32340|32368.5|32345.5|32359|32330|23
1718715600000|2024-06-18 13:00:00|32359|32339|32366.5|32331.5|32367|32339.5|32359|32330|17
1718715900000|2024-06-18 13:05:00|32367|32332|32365|32330|32367|32332|32365|32330|13
1718716200000|2024-06-18 13:10:00|32364.5|32329.5|32361.5|32326.5|32365|32330|32356.5|32321.5|24
1718716500000|2024-06-18 13:15:00|32361|32323|32361.5|32326.5|32370|32335|32356|32321|27
1718716800000|2024-06-18 13:20:00|32358|32323|32362.5|32327.5|32363|32332|32351.5|32323|11
1718717100000|2024-06-18 13:25:00|32363|32328|32356.5|32336.5|32377.5|32342.5|32351.5|32326.5|22
1718717400000|2024-06-18 13:30:00|32357|32337|32380.5|32345.5|32383|32348|32356.5|32336.5|42
1718717700000|2024-06-18 13:35:00|32381|32346|32377.5|32342.5|32381|32346|32377|32342|6
1718718000000|2024-06-18 13:40:00|32376|32341|32369.5|32334.5|32376|32343|32359.5|32329|38
1718718300000|2024-06-18 13:45:00|32369|32334|32369.5|32334.5|32369.5|32334.5|32369|32334|48
1718718600000|2024-06-18 13:50:00|32369|32334|32359|32324|32369.5|32334.5|32358|32323|28
1718718900000|2024-06-18 13:55:00|32359.5|32324.5|32360|32325|32360|32332.5|32349|32323|24
1718719200000|2024-06-18 14:00:00|32350|32330|32350|32330|32350.5|32330.5|32348.5|32328.5|17
1718719500000|2024-06-18 14:05:00|32350.5|32330.5|32352|32332|32354.5|32334.5|32349|32329|17
1718719800000|2024-06-18 14:10:00|32354|32334|32354|32334|32354.5|32334.5|32353.5|32333.5|7
1718720100000|2024-06-18 14:15:00|32354.5|32334.5|32358.5|32323.5|32362|32334.5|32353|32320|44
1718720400000|2024-06-18 14:20:00|32359|32324|32358|32323|32359.5|32324.5|32358|32323|9
1718720700000|2024-06-18 14:25:00|32358.5|32323.5|32359.5|32324.5|32359.5|32324.5|32356.5|32321.5|13
1718721000000|2024-06-18 14:30:00|32359|32324|32350|32330|32359|32330.5|32350|32321.5|14
1718721300000|2024-06-18 14:35:00|32349.5|32329.5|32356.5|32321.5|32357|32330.5|32349|32321.5|32
1718721600000|2024-06-18 14:40:00|32358|32323|32360|32325|32361|32326|32357|32322|36
1718721900000|2024-06-18 14:45:00|32352.5|32332.5|32352.5|32332.5|32353|32333|32352|32332|25
1718722200000|2024-06-18 14:50:00|32350|32330|32353.5|32333.5|32360.5|32333.5|32347.5|32324|23
1718722500000|2024-06-18 14:55:00|32350|32330|32351|32331|32351|32331|32347.5|32327.5|3
1718722800000|2024-06-18 15:00:00|32350|32330|32350.5|32330.5|32351|32331|32349.5|32329.5|21
1718723100000|2024-06-18 15:05:00|32351|32331|32352.5|32332.5|32352.5|32332.5|32350|32330|27
1718723400000|2024-06-18 15:10:00|32352|32332|32352.5|32332.5|32353|32333|32351.5|32331.5|7
1718723700000|2024-06-18 15:15:00|32350|32330|32342.5|32322.5|32350.5|32330.5|32342.5|32322.5|10
1718724000000|2024-06-18 15:20:00|32342|32322|32337.5|32317.5|32343|32323|32337.5|32317.5|9
1718724300000|2024-06-18 15:25:00|32340.5|32305.5|32332.5|32312.5|32340.5|32316.5|32330|32305|16
1718724600000|2024-06-18 15:30:00|32333|32313|32331|32311|32333|32313|32329|32309|53
1718724900000|2024-06-18 15:35:00|32330.5|32310.5|32332|32312|32332|32312|32330.5|32310.5|28
1718725200000|2024-06-18 15:40:00|32330|32310|32327.5|32307.5|32343|32312|32327.5|32305.5|24
1718725500000|2024-06-18 15:45:00|32327|32307|32339.5|32304.5|32339.5|32307.5|32327|32299.5|13
1718725800000|2024-06-18 15:50:00|32340.5|32305.5|32339|32304|32340.5|32305.5|32339|32304|15
1718726100000|2024-06-18 15:55:00|32339.5|32304.5|32339.5|32304.5|32339.5|32304.5|32339|32304|23
1718726400000|2024-06-18 16:00:00|32339|32304|32317.5|32282.5|32339.5|32304.5|32315.5|32280.5|25
1718726700000|2024-06-18 16:05:00|32318|32283|32310|32290|32323.5|32297|32310|32282|36
1718727000000|2024-06-18 16:10:00|32309.5|32289.5|32317.5|32282.5|32318|32290|32309.5|32282|11
1718727300000|2024-06-18 16:15:00|32318|32283|32317.5|32282.5|32318|32290.5|32309.5|32282|11
1718727600000|2024-06-18 16:20:00|32318|32283|32315.5|32280.5|32318|32283|32315.5|32280.5|10
1718727900000|2024-06-18 16:25:00|32316|32281|32316.5|32281.5|32316.5|32288.5|32300|32273.5|20
1718728200000|2024-06-18 16:30:00|32317|32282|32316|32281|32317|32282|32315.5|32280.5|20
1718728500000|2024-06-18 16:35:00|32315.5|32280.5|32306.5|32286.5|32316|32287|32306.5|32280.5|12
1718728800000|2024-06-18 16:40:00|32307|32287|32314|32279|32314|32287|32306.5|32279|4
1718729100000|2024-06-18 16:45:00|32314.5|32279.5|32305|32285|32314.5|32285.5|32304.5|32277.5|9
1718729700000|2024-06-18 16:55:00|32303.5|32283.5|32303.5|32283.5|32303.5|32283.5|32303|32283|5
1718730000000|2024-06-18 17:00:00|32305|32285|32305|32285|32315|32285.5|32304.5|32280|23
1718730300000|2024-06-18 17:05:00|32305.5|32285.5|32305|32285|32312.5|32285.5|32304|32277.5|8
1718730600000|2024-06-18 17:10:00|32305.5|32285.5|32310|32275|32310|32285.5|32299|32271.5|12
1718730900000|2024-06-18 17:15:00|32309.5|32274.5|32310|32275|32313|32278|32306.5|32271.5|19
1718731200000|2024-06-18 17:20:00|32311.5|32276.5|32311.5|32276.5|32312|32277|32310|32275|7
1718731500000|2024-06-18 17:25:00|32313|32278|32306|32286|32313|32286.5|32304.5|32278|21
1718731800000|2024-06-18 17:30:00|32305.5|32285.5|32306|32286|32306|32286|32305|32285|10
1718732100000|2024-06-18 17:35:00|32306.5|32286.5|32305.5|32285.5|32306.5|32286.5|32305.5|32285.5|5
1718732700000|2024-06-18 17:45:00|32306|32286|32305.5|32285.5|32306|32286|32305.5|32285.5|2
1718733000000|2024-06-18 17:50:00|32306|32286|32316|32281|32316|32288.5|32306|32280.5|26
1718733300000|2024-06-18 17:55:00|32315.5|32280.5|32316|32281|32316|32281|32315.5|32280.5|12
1718733600000|2024-06-18 18:00:00|32315|32280|32316.5|32281.5|32317|32282|32315|32280|7
1718733900000|2024-06-18 18:05:00|32317|32282|32316.5|32281.5|32317|32282|32316.5|32281.5|2
1718734200000|2024-06-18 18:10:00|32317|32282|32317.5|32282.5|32318.5|32283.5|32316.5|32281.5|13
1718734500000|2024-06-18 18:15:00|32318|32283|32317.5|32282.5|32318|32283|32317|32282|10
1718734800000|2024-06-18 18:20:00|32318|32283|32317.5|32282.5|32318|32283|32317|32282|6
1718735100000|2024-06-18 18:25:00|32317|32282|32317.5|32282.5|32318|32283|32317|32282|10
1718735400000|2024-06-18 18:30:00|32320|32285|32316.5|32296.5|32323|32296.5|32316.5|32283.5|9
1718735700000|2024-06-18 18:35:00|32317|32297|32319|32299|32319.5|32299.5|32316.5|32296.5|8
1718736000000|2024-06-18 18:40:00|32319.5|32299.5|32319|32299|32319.5|32299.5|32319|32299|2
1718736300000|2024-06-18 18:45:00|32333|32298|32333.5|32298.5|32333.5|32298.5|32333|32298|10
1718736600000|2024-06-18 18:50:00|32333|32298|32333.5|32298.5|32333.5|32298.5|32333|32298|12
1718736900000|2024-06-18 18:55:00|32333|32298|32314.5|32294.5|32333.5|32298.5|32314|32290|17
1718737200000|2024-06-18 19:00:00|32314|32294|32314|32294|32314|32294|32313.5|32293.5|3
1718737500000|2024-06-18 19:05:00|32327.5|32292.5|32313.5|32293.5|32327.5|32293.5|32313|32292.5|7
1718739000000|2024-06-18 19:30:00|32313|32293|32313.5|32293.5|32313.5|32293.5|32313|32293|4
1718739300000|2024-06-18 19:35:00|32313|32293|32317.5|32282.5|32317.5|32293|32313|32282.5|2
1718739900000|2024-06-18 19:45:00|32317|32282|32317.5|32282.5|32318|32283|32317|32282|6
1718740200000|2024-06-18 19:50:00|32318|32283|32317.5|32282.5|32318|32283|32317.5|32282.5|2
1718740500000|2024-06-18 19:55:00|32318|32283|32318.5|32283.5|32319.5|32290.5|32310.5|32277.5|22
1718758800000|2024-06-19 01:00:00|32320.5|32278.5|32321|32286|32321.5|32286.5|32320.5|32278.5|7
1718759100000|2024-06-19 01:05:00|32320.5|32285.5|32325|32290|32325.5|32290.5|32320.5|32285.5|11
1718759400000|2024-06-19 01:10:00|32325.5|32290.5|32327.5|32292.5|32334.5|32299.5|32307.5|32273|28
1718759700000|2024-06-19 01:15:00|32328|32293|32338.5|32318.5|32346|32318.5|32323.5|32292.5|17
1718760000000|2024-06-19 01:20:00|32338|32318|32352.5|32317.5|32375.5|32337|32338|32317.5|24
1718760300000|2024-06-19 01:25:00|32353|32318|32344|32324|32356.5|32327.5|32342.5|32317.5|20
1718760600000|2024-06-19 01:30:00|32344.5|32324.5|32342.5|32322.5|32351|32326|32340.5|32312.5|23
1718760900000|2024-06-19 01:35:00|32348.5|32313.5|32335|32315|32348.5|32321.5|32334.5|32313.5|15
1718761200000|2024-06-19 01:40:00|32335.5|32315.5|32323.5|32303.5|32341|32321|32323.5|32287.5|32
1718761500000|2024-06-19 01:45:00|32323|32303|32322.5|32302.5|32330.5|32303|32319|32289|25
1718761800000|2024-06-19 01:50:00|32319|32299|32327|32307|32334|32307|32314|32285.5|27
1718762100000|2024-06-19 01:55:00|32329|32309|32325|32305|32340|32309|32324.5|32297.5|17
1718762400000|2024-06-19 02:00:00|32324.5|32304.5|32340|32305|32340|32314.5|32324.5|32304.5|26
1718762700000|2024-06-19 02:05:00|32334.5|32314.5|32326|32306|32335.5|32314.5|32326|32300.5|11
1718763000000|2024-06-19 02:10:00|32325.5|32305.5|32325|32305|32326|32306|32325|32305|9
1718763300000|2024-06-19 02:15:00|32324.5|32304.5|32325|32305|32327|32307|32324|32304|25
1718763600000|2024-06-19 02:20:00|32324.5|32304.5|32326.5|32306.5|32327.5|32307.5|32324.5|32304.5|15
1718763900000|2024-06-19 02:25:00|32327|32307|32327.5|32307.5|32327.5|32307.5|32325.5|32305.5|18
1718764200000|2024-06-19 02:30:00|32329.5|32309.5|32336|32316|32336|32316|32328.5|32308.5|20
1718764500000|2024-06-19 02:35:00|32335|32315|32328.5|32308.5|32337.5|32315|32328.5|32302.5|22
1718764800000|2024-06-19 02:40:00|32328|32308|32327.5|32307.5|32335.5|32308.5|32324.5|32300|18
1718765100000|2024-06-19 02:45:00|32335|32300|32333|32313|32347|32313.5|32328|32300|40
1718765400000|2024-06-19 02:50:00|32335|32315|32346.5|32311.5|32347.5|32315.5|32334|32311|14
1718765700000|2024-06-19 02:55:00|32346|32311|32342.5|32322.5|32350|32323|32335|32311|23
1718766000000|2024-06-19 03:00:00|32342|32322|32330|32310|32345|32322.5|32330|32302.5|21
1718766300000|2024-06-19 03:05:00|32329.5|32309.5|32329|32309|32329.5|32309.5|32329|32309|4
1718766600000|2024-06-19 03:10:00|32329.5|32309.5|32324|32304|32331|32311|32324|32304|16
1718766900000|2024-06-19 03:15:00|32325|32305|32337.5|32302.5|32359|32319|32325|32299|27
1718767200000|2024-06-19 03:20:00|32337|32302|32343.5|32323.5|32355|32323.5|32334.5|32302|21
1718767500000|2024-06-19 03:25:00|32342|32322|32341.5|32321.5|32366.5|32336.5|32341.5|32312.5|37
1718767800000|2024-06-19 03:30:00|32342|32322|32343|32323|32343.5|32323.5|32341.5|32321.5|13
1718768100000|2024-06-19 03:35:00|32343.5|32323.5|32341.5|32321.5|32343.5|32323.5|32341.5|32321.5|5
1718768400000|2024-06-19 03:40:00|32339.5|32319.5|32339|32319|32339.5|32319.5|32339|32319|8
1718768700000|2024-06-19 03:45:00|32337.5|32317.5|32341|32321|32344.5|32324.5|32336.5|32316.5|12
1718769000000|2024-06-19 03:50:00|32340.5|32320.5|32334|32314|32340.5|32320.5|32334|32314|8
1718769300000|2024-06-19 03:55:00|32334.5|32314.5|32341.5|32306.5|32354|32323.5|32334|32306.5|16
1718769600000|2024-06-19 04:00:00|32342|32307|32336|32316|32342|32316|32335.5|32306.5|8
1718769900000|2024-06-19 04:05:00|32335.5|32315.5|32337.5|32317.5|32337.5|32317.5|32335.5|32315.5|2
1718771400000|2024-06-19 04:30:00|32335|32315|32333.5|32313.5|32338.5|32318.5|32333|32313|14
1718771700000|2024-06-19 04:35:00|32333|32313|32333.5|32313.5|32333.5|32313.5|32333|32313|2
1718772000000|2024-06-19 04:40:00|32334|32314|32333.5|32313.5|32338.5|32318.5|32333|32313|14
1718772300000|2024-06-19 04:45:00|32334|32314|32335|32315|32336.5|32316.5|32334|32314|7
1718772600000|2024-06-19 04:50:00|32334.5|32314.5|32334|32314|32337|32317|32332.5|32312.5|15
1718772900000|2024-06-19 04:55:00|32336.5|32316.5|32332.5|32312.5|32337|32317|32332.5|32312.5|7
1718773500000|2024-06-19 05:05:00|32333|32313|32333.5|32313.5|32333.5|32313.5|32333|32313|6
1718773800000|2024-06-19 05:10:00|32333|32313|32332.5|32312.5|32333.5|32313.5|32332.5|32312.5|7
1718774400000|2024-06-19 05:20:00|32334|32314|32333.5|32313.5|32334.5|32314.5|32333|32313|10
1718774700000|2024-06-19 05:25:00|32334|32314|32333.5|32313.5|32334|32314|32332.5|32312.5|7
1718775000000|2024-06-19 05:30:00|32333|32313|32333|32313|32345|32314.5|32330|32309|13
1718775300000|2024-06-19 05:35:00|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|32332.5|32312.5|1
1718775600000|2024-06-19 05:40:00|32331.5|32311.5|32330.5|32310.5|32331.5|32311.5|32329.5|32309.5|11
1718775900000|2024-06-19 05:45:00|32330|32310|32336.5|32316.5|32336.5|32316.5|32330|32310|13
1718776200000|2024-06-19 05:50:00|32337|32317|32339|32319|32357|32325|32336.5|32313.5|27
1718776500000|2024-06-19 05:55:00|32339.5|32319.5|32336.5|32316.5|32343|32323|32332.5|32306|53
1718776800000|2024-06-19 06:00:00|32337|32317|32335|32315|32344.5|32317.5|32333.5|32305.5|36
1718777100000|2024-06-19 06:05:00|32335.5|32315.5|32336.5|32316.5|32336.5|32316.5|32331.5|32311.5|48
1718777400000|2024-06-19 06:10:00|32335.5|32315.5|32336|32316|32353.5|32325|32335.5|32308|44
1718777700000|2024-06-19 06:15:00|32337|32302|32310|32290|32337|32311|32309|32280.5|41
1718778000000|2024-06-19 06:20:00|32317.5|32282.5|32321|32286|32321|32296.5|32312|32282.5|19
1718778300000|2024-06-19 06:25:00|32320.5|32285.5|32321.5|32286.5|32322.5|32297|32316.5|32285.5|18
1718778600000|2024-06-19 06:30:00|32320|32285|32326|32291|32327|32292|32320|32285|35
1718778900000|2024-06-19 06:35:00|32325|32290|32323|32288|32326|32291|32317.5|32280|23
1718779200000|2024-06-19 06:40:00|32323.5|32288.5|32324.5|32289.5|32326.5|32291.5|32323|32288|22
1718779500000|2024-06-19 06:45:00|32324|32289|32335.5|32300.5|32337.5|32302.5|32321|32286|69
1718779800000|2024-06-19 06:50:00|32336|32301|32325|32305|32336.5|32308.5|32324.5|32299|35
1718780100000|2024-06-19 06:55:00|32325.5|32305.5|32313.5|32293.5|32334.5|32307.5|32313|32293|31
1718780400000|2024-06-19 07:00:00|32316|32296|32302|32282|32316|32296|32295|32275|44
1718780700000|2024-06-19 07:05:00|32301.5|32281.5|32305.5|32285.5|32306|32286|32301|32281|16
1718781000000|2024-06-19 07:10:00|32314.5|32279.5|32314|32294|32323.5|32296.5|32304|32279.5|39
1718781300000|2024-06-19 07:15:00|32314.5|32294.5|32311.5|32291.5|32321.5|32299.5|32307.5|32283.5|31
1718781600000|2024-06-19 07:20:00|32312.5|32292.5|32315|32295|32316.5|32296.5|32310|32290|10
1718781900000|2024-06-19 07:25:00|32313.5|32293.5|32316|32296|32317|32297|32313.5|32293.5|11
1718782200000|2024-06-19 07:30:00|32315.5|32295.5|32308.5|32288.5|32316|32296|32307.5|32287.5|11
1718782500000|2024-06-19 07:35:00|32306.5|32286.5|32306.5|32286.5|32307|32287|32306.5|32286.5|3
1718782800000|2024-06-19 07:40:00|32307|32287|32311.5|32291.5|32312|32292|32306.5|32286.5|5
1718783100000|2024-06-19 07:45:00|32311|32291|32312.5|32292.5|32312.5|32292.5|32310|32290|6
1718783400000|2024-06-19 07:50:00|32311|32291|32295.5|32275.5|32311|32291|32295.5|32275.5|38
1718783700000|2024-06-19 07:55:00|32296|32276|32290.5|32270.5|32298.5|32276|32282.5|32262.5|29
1718784000000|2024-06-19 08:00:00|32291.5|32271.5|32286.5|32266.5|32299.5|32272|32285.5|32264|21
1718784300000|2024-06-19 08:05:00|32287|32267|32286|32266|32287|32267|32285.5|32265.5|12
1718784600000|2024-06-19 08:10:00|32285.5|32265.5|32285|32265|32285.5|32265.5|32285|32265|8
1718784900000|2024-06-19 08:15:00|32284.5|32264.5|32285.5|32265.5|32288|32268|32284.5|32264.5|37
1718785200000|2024-06-19 08:20:00|32286|32266|32287|32267|32288|32268|32285.5|32265.5|16
1718785500000|2024-06-19 08:25:00|32286.5|32266.5|32286.5|32266.5|32287|32267|32286.5|32266.5|9
1718785800000|2024-06-19 08:30:00|32286|32266|32291.5|32271.5|32292|32272|32285.5|32265.5|9
1718786100000|2024-06-19 08:35:00|32292|32272|32293.5|32273.5|32293.5|32273.5|32291.5|32271.5|14
1718786400000|2024-06-19 08:40:00|32293|32273|32293.5|32273.5|32293.5|32273.5|32292|32272|9
1718786700000|2024-06-19 08:45:00|32293|32273|32292.5|32272.5|32293.5|32273.5|32292.5|32272.5|4
1718787000000|2024-06-19 08:50:00|32291|32271|32291|32271|32291|32271|32290.5|32270.5|3
1718787300000|2024-06-19 08:55:00|32290.5|32270.5|32287.5|32267.5|32291|32271|32287.5|32267.5|28
1718787600000|2024-06-19 09:00:00|32288.5|32268.5|32290|32270|32290|32270|32288|32268|23
1718787900000|2024-06-19 09:05:00|32290.5|32270.5|32291|32271|32291.5|32271.5|32290.5|32270.5|6
1718788200000|2024-06-19 09:10:00|32290.5|32270.5|32298|32278|32311|32280|32290.5|32270.5|33
1718788500000|2024-06-19 09:15:00|32298.5|32278.5|32301|32281|32301|32281|32298|32278|17
1718788800000|2024-06-19 09:20:00|32300.5|32280.5|32301|32281|32301|32281|32300.5|32280.5|2
1718789100000|2024-06-19 09:25:00|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|32301.5|32281.5|1
1718789400000|2024-06-19 09:30:00|32311.5|32276.5|32310|32275|32311.5|32285|32304|32274.5|14
1718789700000|2024-06-19 09:35:00|32310.5|32275.5|32304.5|32284.5|32310.5|32284.5|32302|32275|12
1718790000000|2024-06-19 09:40:00|32304|32284|32311.5|32276.5|32311.5|32284.5|32304|32274.5|7
1718790300000|2024-06-19 09:45:00|32312|32277|32312|32277|32312|32277|32311.5|32276.5|7
1718790600000|2024-06-19 09:50:00|32311.5|32276.5|32311.5|32276.5|32311.5|32276.5|32311.5|32276.5|1
1718790900000|2024-06-19 09:55:00|32312|32277|32312|32277|32312|32277|32312|32277|1
1718791200000|2024-06-19 10:00:00|32306|32286|32313.5|32293.5|32322|32293.5|32306|32285|11
1718791500000|2024-06-19 10:05:00|32313|32293|32313|32293|32313|32293|32313|32293|1
1718791800000|2024-06-19 10:10:00|32313.5|32293.5|32329.5|32294.5|32329.5|32294.5|32313|32293|9
1718792100000|2024-06-19 10:15:00|32329|32294|32322|32302|32330|32305|32318.5|32294|12
1718792400000|2024-06-19 10:20:00|32321.5|32301.5|32322.5|32302.5|32323|32303|32320.5|32300.5|10
1718792700000|2024-06-19 10:25:00|32323|32303|32322.5|32302.5|32323|32303|32321|32301|14
1718793000000|2024-06-19 10:30:00|32321.5|32301.5|32321|32301|32323|32303|32320.5|32300.5|18
1718793300000|2024-06-19 10:35:00|32318|32298|32311|32291|32318|32298|32310.5|32290.5|14
1718793600000|2024-06-19 10:40:00|32310.5|32290.5|32311.5|32291.5|32312|32292|32310.5|32290.5|9
1718793900000|2024-06-19 10:45:00|32312|32292|32319.5|32284.5|32319.5|32292|32311.5|32284|9
1718794200000|2024-06-19 10:50:00|32319|32284|32319|32284|32319.5|32284.5|32319|32284|3
1718794500000|2024-06-19 10:55:00|32318.5|32283.5|32318|32283|32318.5|32283.5|32315|32280|13
1718794800000|2024-06-19 11:00:00|32325.5|32290.5|32317.5|32282.5|32325.5|32290.5|32317.5|32282.5|6
1718795100000|2024-06-19 11:05:00|32318|32283|32317.5|32282.5|32318|32290.5|32309.5|32282.5|12
1718795400000|2024-06-19 11:10:00|32317|32282|32317.5|32282.5|32318|32283|32317|32282|10
1718796000000|2024-06-19 11:20:00|32318|32283|32310.5|32290.5|32318|32291|32310|32282.5|13
1718796300000|2024-06-19 11:25:00|32311|32291|32311|32291|32311.5|32291.5|32310.5|32290.5|20
1718796600000|2024-06-19 11:30:00|32310.5|32290.5|32310.5|32290.5|32311.5|32291.5|32310.5|32290.5|23
1718796900000|2024-06-19 11:35:00|32311|32291|32310|32290|32311|32291|32310|32290|16
1718797200000|2024-06-19 11:40:00|32310.5|32290.5|32310|32290|32310.5|32290.5|32309.5|32289.5|8
1718797500000|2024-06-19 11:45:00|32309.5|32289.5|32331|32296|32332.5|32306.5|32309.5|32282.5|22
1718797800000|2024-06-19 11:50:00|32330.5|32295.5|32331|32296|32331|32296|32330.5|32295.5|2
1718798100000|2024-06-19 11:55:00|32330.5|32295.5|32331|32296|32331|32296|32330.5|32295.5|2
1718798400000|2024-06-19 12:00:00|32331.5|32296.5|32326.5|32306.5|32334.5|32306.5|32325|32295.5|20
1718798700000|2024-06-19 12:05:00|32327|32307|32326.5|32306.5|32327|32307|32326.5|32306.5|2
1718799000000|2024-06-19 12:10:00|32329|32309|32330|32310|32330.5|32310.5|32327|32307|30
1718799300000|2024-06-19 12:15:00|32329.5|32309.5|32337.5|32302.5|32337.5|32310.5|32329.5|32302|12
1718799600000|2024-06-19 12:20:00|32338|32303|32341|32306|32341.5|32306.5|32337|32302|14
1718799900000|2024-06-19 12:25:00|32340.5|32305.5|32333|32313|32341|32313.5|32333|32305.5|13
1718800200000|2024-06-19 12:30:00|32333.5|32313.5|32332|32312|32339.5|32313.5|32331.5|32304|23
1718800500000|2024-06-19 12:35:00|32331.5|32311.5|32331.5|32311.5|32332|32312|32331.5|32311.5|5
1718801100000|2024-06-19 12:45:00|32332|32312|32332.5|32312.5|32332.5|32312.5|32331.5|32311.5|9
1718801400000|2024-06-19 12:50:00|32331.5|32311.5|32333.5|32313.5|32340.5|32313.5|32331.5|32305|10
1718801700000|2024-06-19 12:55:00|32333|32313|32334|32314|32334.5|32314.5|32333|32313|6
1718802000000|2024-06-19 13:00:00|32334.5|32314.5|32338.5|32318.5|32338.5|32318.5|32334|32314|18
1718802300000|2024-06-19 13:05:00|32338|32318|32338|32318|32338.5|32318.5|32338|32318|7
1718802600000|2024-06-19 13:10:00|32338.5|32318.5|32335.5|32315.5|32338.5|32318.5|32335.5|32315.5|9
1718802900000|2024-06-19 13:15:00|32335|32315|32334|32314|32335.5|32315.5|32333.5|32313.5|23
1718803200000|2024-06-19 13:20:00|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|32334|32314|13
1718803500000|2024-06-19 13:25:00|32334|32314|32335|32315|32335|32315|32334|32314|2
1718804100000|2024-06-19 13:35:00|32337.5|32317.5|32337.5|32317.5|32338|32318|32337.5|32317.5|3
1718804400000|2024-06-19 13:40:00|32338|32318|32347.5|32327.5|32348|32328|32337.5|32311.5|40
1718804700000|2024-06-19 13:45:00|32347|32327|32347.5|32327.5|32347.5|32327.5|32347|32327|2
1718805000000|2024-06-19 13:50:00|32347|32327|32347.5|32327.5|32348|32328|32347|32327|4
1718805300000|2024-06-19 13:55:00|32347|32327|32346|32326|32347.5|32327.5|32345.5|32325.5|5
1718805600000|2024-06-19 14:00:00|32346.5|32326.5|32352.5|32317.5|32355|32328|32346.5|32317.5|8
1718805900000|2024-06-19 14:05:00|32353|32318|32342|32322|32353|32322|32338|32317|11
1718806200000|2024-06-19 14:10:00|32341.5|32321.5|32341.5|32321.5|32349.5|32323|32340.5|32314|13
1718806500000|2024-06-19 14:15:00|32342|32322|32341.5|32321.5|32348.5|32322|32337|32313.5|16
1718806800000|2024-06-19 14:20:00|32342|32322|32341.5|32321.5|32342|32322|32341.5|32321.5|4
1718807100000|2024-06-19 14:25:00|32341|32321|32340|32320|32349.5|32322|32339.5|32314|12
1718807400000|2024-06-19 14:30:00|32340.5|32320.5|32340|32320|32340.5|32320.5|32339.5|32319.5|4
1718807700000|2024-06-19 14:35:00|32349|32314|32352.5|32317.5|32353|32318|32349|32314|15
1718808000000|2024-06-19 14:40:00|32353|32318|32349|32329|32353|32329.5|32346|32317.5|21
1718808300000|2024-06-19 14:45:00|32347.5|32327.5|32357|32322|32357|32327.5|32347.5|32320|5
1718808600000|2024-06-19 14:50:00|32356.5|32321.5|32356.5|32321.5|32356.5|32321.5|32356.5|32321.5|1
1718808900000|2024-06-19 14:55:00|32357|32322|32348|32328|32357|32328.5|32348|32320.5|11
1718809200000|2024-06-19 15:00:00|32348.5|32328.5|32356.5|32321.5|32356.5|32328.5|32346.5|32321.5|20
1718809800000|2024-06-19 15:10:00|32357|32322|32356.5|32321.5|32357|32322|32356.5|32321.5|2
1718810100000|2024-06-19 15:15:00|32357|32322|32356.5|32321.5|32357|32322|32356.5|32321.5|2
1718810400000|2024-06-19 15:20:00|32355.5|32320.5|32349|32329|32355.5|32330|32349|32320.5|7
1718810700000|2024-06-19 15:25:00|32348|32328|32356.5|32321.5|32357|32328|32348|32321.5|9
1718811000000|2024-06-19 15:30:00|32357|32322|32349.5|32329.5|32357|32329.5|32349|32321.5|13
1718811300000|2024-06-19 15:35:00|32349|32329|32345|32325|32353.5|32329|32345|32318.5|8
1718811900000|2024-06-19 15:45:00|32344.5|32324.5|32345|32325|32345|32325|32344.5|32324.5|2
1718812500000|2024-06-19 15:55:00|32343.5|32323.5|32353.5|32318.5|32353.5|32323.5|32343.5|32318.5|2
1718812800000|2024-06-19 16:00:00|32345.5|32325.5|32345.5|32325.5|32346|32326|32345.5|32325.5|3
1718813100000|2024-06-19 16:05:00|32346|32326|32353.5|32318.5|32353.5|32326.5|32345.5|32318|15
1718813400000|2024-06-19 16:10:00|32353|32318|32355|32320|32355|32320|32353|32318|2
1718815200000|2024-06-19 16:40:00|32355.5|32320.5|32355|32320|32355.5|32320.5|32355|32320|2
1718815500000|2024-06-19 16:45:00|32354.5|32319.5|32355|32320|32355|32320|32354.5|32319.5|2
1718815800000|2024-06-19 16:50:00|32354.5|32319.5|32355|32320|32355|32320|32354.5|32319.5|2
1718816100000|2024-06-19 16:55:00|32355.5|32320.5|32356|32321|32356|32321|32355|32320|3
1718816400000|2024-06-19 17:00:00|32355.5|32320.5|32353.5|32318.5|32355.5|32320.5|32353.5|32318.5|5
1718816700000|2024-06-19 17:05:00|32353|32318|32353|32318|32353.5|32318.5|32353|32318|7
1718817000000|2024-06-19 17:10:00|32353.5|32318.5|32353|32318|32353.5|32318.5|32353|32318|6
1718817300000|2024-06-19 17:15:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353|32318|5
1718817600000|2024-06-19 17:20:00|32353|32318|32353|32318|32353.5|32318.5|32353|32318|15
1718817900000|2024-06-19 17:25:00|32353.5|32318.5|32353|32318|32353.5|32318.5|32353|32318|20
1718818200000|2024-06-19 17:30:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353|32318|3
1718818500000|2024-06-19 17:35:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|2
1718818800000|2024-06-19 17:40:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|14
1718819400000|2024-06-19 17:50:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|12
1718820000000|2024-06-19 18:00:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|2
1718820600000|2024-06-19 18:10:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|2
1718820900000|2024-06-19 18:15:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|12
1718821800000|2024-06-19 18:30:00|32353|32318|32353|32318|32354|32319|32352.5|32317.5|32
1718822100000|2024-06-19 18:35:00|32352.5|32317.5|32353.5|32318.5|32353.5|32318.5|32352.5|32317.5|32
1718822400000|2024-06-19 18:40:00|32353|32318|32353|32318|32353.5|32318.5|32353|32318|5
1718822700000|2024-06-19 18:45:00|32353.5|32318.5|32353.5|32318.5|32353.5|32318.5|32353|32318|9
1718823000000|2024-06-19 18:50:00|32351.5|32316.5|32352.5|32317.5|32352.5|32317.5|32351.5|32316.5|6
1718823300000|2024-06-19 18:55:00|32353|32318|32352.5|32317.5|32353|32318|32352|32317|8
1718823600000|2024-06-19 19:00:00|32353|32318|32352.5|32317.5|32353|32318|32351.5|32316.5|23
1718823900000|2024-06-19 19:05:00|32352|32317|32348.5|32313.5|32353|32318|32348|32313|15
1718824200000|2024-06-19 19:10:00|32348|32313|32348.5|32313.5|32348.5|32313.5|32348|32313|8
1718824500000|2024-06-19 19:15:00|32348|32313|32348.5|32313.5|32348.5|32313.5|32348|32313|20
1718824800000|2024-06-19 19:20:00|32348|32313|32348.5|32313.5|32348.5|32313.5|32348|32313|18
1718825100000|2024-06-19 19:25:00|32348|32313|32348.5|32313.5|32348.5|32313.5|32348|32313|10
1718825400000|2024-06-19 19:30:00|32348|32313|32350|32315|32350|32315|32348|32313|7
1718845200000|2024-06-20 01:00:00|32349.5|32307.5|32339.5|32304.5|32349.5|32310|32334|32299|25
1718845800000|2024-06-20 01:10:00|32350|32315|32346|32326|32358|32329|32346|32315|15
1718846100000|2024-06-20 01:15:00|32346.5|32326.5|32386.5|32351.5|32399|32362|32346.5|32314|65
1718846400000|2024-06-20 01:20:00|32384|32349|32376.5|32341.5|32395|32360.5|32376.5|32341.5|34
1718846700000|2024-06-20 01:25:00|32375|32340|32371.5|32351.5|32384|32353|32368.5|32340|28
1718847000000|2024-06-20 01:30:00|32384|32349|32369|32349|32384|32355.5|32369|32349|17
1718847300000|2024-06-20 01:35:00|32368.5|32348.5|32349|32329|32374.5|32349.5|32348|32321.5|55
1718847600000|2024-06-20 01:40:00|32357|32322|32345|32325|32357|32327.5|32345|32317.5|24
1718847900000|2024-06-20 01:45:00|32345.5|32325.5|32349|32329|32349|32329|32343|32323|18
1718848200000|2024-06-20 01:50:00|32355|32335|32346.5|32326.5|32359.5|32335|32345.5|32317.5|23
1718848500000|2024-06-20 01:55:00|32347|32327|32339|32319|32349.5|32327|32339|32314|26
1718848800000|2024-06-20 02:00:00|32338.5|32318.5|32340.5|32320.5|32346.5|32325|32338|32310.5|31
1718849100000|2024-06-20 02:05:00|32340|32320|32350.5|32315.5|32354|32329.5|32339.5|32315|28
1718849400000|2024-06-20 02:10:00|32351|32316|32345|32325|32352|32325.5|32342.5|32316|21
1718849700000|2024-06-20 02:15:00|32344.5|32324.5|32357.5|32337.5|32358.5|32338.5|32344.5|32324.5|23
1718850000000|2024-06-20 02:20:00|32356|32336|32355|32335|32356|32336|32353|32333|12
1718850300000|2024-06-20 02:25:00|32354.5|32334.5|32355|32335|32355.5|32335.5|32354|32334|23
1718850600000|2024-06-20 02:30:00|32356|32336|32357|32337|32357|32337|32356|32336|3
1718850900000|2024-06-20 02:35:00|32355|32335|32354|32334|32355.5|32335.5|32351.5|32331.5|15
1718851200000|2024-06-20 02:40:00|32352.5|32332.5|32351|32316|32353|32333|32351|32316|5
1718851500000|2024-06-20 02:45:00|32350.5|32315.5|32345|32325|32350.5|32327.5|32343.5|32314|19
1718851800000|2024-06-20 02:50:00|32345.5|32325.5|32344|32324|32346|32326|32344|32324|12
1718852100000|2024-06-20 02:55:00|32346|32326|32349.5|32329.5|32349.5|32329.5|32345.5|32325.5|7
1718852400000|2024-06-20 03:00:00|32349|32329|32342.5|32322.5|32349.5|32329|32342.5|32314|17
1718852700000|2024-06-20 03:05:00|32343|32323|32349|32314|32349|32325|32337|32313|20
1718853000000|2024-06-20 03:10:00|32350|32315|32351.5|32316.5|32352|32317|32350|32315|19
1718853300000|2024-06-20 03:15:00|32352|32317|32341.5|32321.5|32352|32322|32341.5|32312.5|15
1718853600000|2024-06-20 03:20:00|32342|32322|32340.5|32320.5|32342|32322|32340|32320|17
1718853900000|2024-06-20 03:25:00|32341|32321|32340|32320|32341|32321|32340|32320|5
1718854200000|2024-06-20 03:30:00|32341|32321|32341|32321|32341|32321|32341|32321|1
1718854500000|2024-06-20 03:35:00|32340|32320|32328|32308|32340|32320|32328|32300|25
1718854800000|2024-06-20 03:40:00|32336|32301|32332|32297|32336|32307|32324|32292.5|18
1718855100000|2024-06-20 03:45:00|32331.5|32296.5|32331.5|32296.5|32332|32297|32330.5|32295.5|5
1718855400000|2024-06-20 03:50:00|32327|32307|32326|32306|32327.5|32307.5|32325.5|32305.5|10
1718855700000|2024-06-20 03:55:00|32331|32296|32324|32304|32331|32305|32324|32295.5|5
1718856000000|2024-06-20 04:00:00|32324.5|32304.5|32321|32301|32324.5|32304.5|32321|32301|10
1718856300000|2024-06-20 04:05:00|32328|32293|32322.5|32302.5|32330.5|32303|32322|32293|18
1718856600000|2024-06-20 04:10:00|32323.5|32303.5|32331.5|32296.5|32333|32306.5|32323|32296|14
1718856900000|2024-06-20 04:15:00|32332|32297|32332.5|32297.5|32334|32299|32330.5|32295.5|20
1718857200000|2024-06-20 04:20:00|32333|32298|32331.5|32296.5|32333|32298|32331.5|32296.5|17
1718857500000|2024-06-20 04:25:00|32332|32297|32332.5|32297.5|32334.5|32299.5|32331.5|32296.5|15
1718857800000|2024-06-20 04:30:00|32333|32298|32335|32300|32335.5|32307.5|32327.5|32297.5|15
1718858100000|2024-06-20 04:35:00|32334.5|32299.5|32335|32300|32335|32300|32334.5|32299.5|2
1718858400000|2024-06-20 04:40:00|32335.5|32300.5|32335|32300|32335.5|32300.5|32334.5|32299.5|14
1718858700000|2024-06-20 04:45:00|32335.5|32300.5|32335|32300|32335.5|32300.5|32334.5|32299.5|12
1718859000000|2024-06-20 04:50:00|32334.5|32299.5|32334.5|32299.5|32335.5|32300.5|32334.5|32299.5|5
1718859300000|2024-06-20 04:55:00|32335|32300|32347.5|32312.5|32347.5|32319|32334.5|32299.5|17
1718859600000|2024-06-20 05:00:00|32348|32313|32347.5|32312.5|32348|32313|32347.5|32312.5|2
1718859900000|2024-06-20 05:05:00|32346.5|32311.5|32342|32307|32349|32314|32337.5|32302.5|16
1718860200000|2024-06-20 05:10:00|32340.5|32305.5|32335|32300|32340.5|32305.5|32333|32298|26
1718860500000|2024-06-20 05:15:00|32335.5|32300.5|32334|32299|32335.5|32300.5|32334|32299|16
1718860800000|2024-06-20 05:20:00|32334.5|32299.5|32334.5|32299.5|32335|32300|32334|32299|17
1718861100000|2024-06-20 05:25:00|32334|32299|32333.5|32298.5|32334.5|32299.5|32333.5|32298.5|10
1718861400000|2024-06-20 05:30:00|32333|32298|32331|32296|32333.5|32303.5|32323|32295.5|24
1718861700000|2024-06-20 05:35:00|32330.5|32295.5|32331|32296|32331.5|32296.5|32330.5|32295.5|24
1718862000000|2024-06-20 05:40:00|32330.5|32295.5|32332.5|32297.5|32332.5|32297.5|32330|32295|16
1718862300000|2024-06-20 05:45:00|32331|32296|32331.5|32296.5|32332|32297|32330|32295|22
1718862600000|2024-06-20 05:50:00|32332|32297|32333.5|32298.5|32333.5|32298.5|32331.5|32296.5|24
1718862900000|2024-06-20 05:55:00|32333|32298|32333.5|32298.5|32334.5|32299.5|32333|32298|11
1718863200000|2024-06-20 06:00:00|32333|32298|32327.5|32292.5|32333.5|32298.5|32323.5|32287|45
1718863500000|2024-06-20 06:05:00|32327|32292|32326.5|32291.5|32328|32293|32324|32289|43
1718863800000|2024-06-20 06:10:00|32327|32292|32319|32299|32335|32307.5|32318|32289|75
1718864100000|2024-06-20 06:15:00|32319.5|32299.5|32306|32286|32321.5|32301.5|32302|32277|35
1718864400000|2024-06-20 06:20:00|32310|32290|32306|32286|32313.5|32293.5|32305|32285|27
1718864700000|2024-06-20 06:25:00|32305.5|32285.5|32312|32292|32315.5|32295.5|32305.5|32285.5|8
1718865000000|2024-06-20 06:30:00|32313.5|32278.5|32310.5|32290.5|32314.5|32291|32310|32278|12
1718865300000|2024-06-20 06:35:00|32311|32291|32316|32296|32319.5|32296|32310|32279|30
1718865600000|2024-06-20 06:40:00|32315.5|32295.5|32311.5|32291.5|32319.5|32296|32311.5|32284|21
1718865900000|2024-06-20 06:45:00|32312.5|32277.5|32310.5|32275.5|32313|32278|32310.5|32275.5|6
1718866200000|2024-06-20 06:50:00|32311|32276|32311|32276|32312|32282|32300.5|32273|26
1718866500000|2024-06-20 06:55:00|32311.5|32276.5|32305|32285|32312.5|32288.5|32302|32275.5|44
1718866800000|2024-06-20 07:00:00|32305.5|32285.5|32319|32284|32319|32295|32305.5|32283.5|23
1718867100000|2024-06-20 07:05:00|32319.5|32284.5|32305.5|32285.5|32319.5|32289.5|32304.5|32280|20
1718867400000|2024-06-20 07:10:00|32306|32286|32306.5|32286.5|32306.5|32286.5|32305|32285|9
1718867700000|2024-06-20 07:15:00|32307|32287|32305.5|32285.5|32307|32287|32304|32284|24
1718868000000|2024-06-20 07:20:00|32306.5|32286.5|32315|32295|32315|32295|32305|32285|16
1718868300000|2024-06-20 07:25:00|32314|32294|32313.5|32293.5|32318|32298|32313|32293|19
1718868600000|2024-06-20 07:30:00|32313|32293|32312.5|32292.5|32313|32293|32312|32292|6
1718868900000|2024-06-20 07:35:00|32308.5|32288.5|32308.5|32288.5|32309.5|32289.5|32307.5|32287.5|7
1718869200000|2024-06-20 07:40:00|32309|32289|32312.5|32292.5|32313|32293|32309|32289|18
1718869500000|2024-06-20 07:45:00|32319|32299|32319|32299|32319.5|32299.5|32314|32294|10
1718869800000|2024-06-20 07:50:00|32318.5|32298.5|32316|32296|32321|32301|32314|32294|21
1718870100000|2024-06-20 07:55:00|32315.5|32295.5|32315|32295|32316.5|32296.5|32315|32295|5
1718870400000|2024-06-20 08:00:00|32314|32294|32316.5|32296.5|32323.5|32296.5|32314|32287|5
1718870700000|2024-06-20 08:05:00|32317|32297|32327.5|32292.5|32327.5|32302|32316.5|32291.5|18
1718871000000|2024-06-20 08:10:00|32328|32293|32326.5|32291.5|32328|32293|32326.5|32291.5|3
1718871300000|2024-06-20 08:15:00|32327|32292|32331|32311|32332|32312|32320.5|32292|25
1718871600000|2024-06-20 08:20:00|32331.5|32311.5|32326.5|32306.5|32332.5|32312.5|32326.5|32306.5|25
1718871900000|2024-06-20 08:25:00|32327|32307|32333|32313|32333.5|32313.5|32326.5|32306.5|13
1718872200000|2024-06-20 08:30:00|32333.5|32313.5|32334.5|32314.5|32337|32317|32333|32313|17
1718872500000|2024-06-20 08:35:00|32334|32314|32334.5|32314.5|32337.5|32317.5|32330.5|32302.5|27
1718872800000|2024-06-20 08:40:00|32333.5|32313.5|32336.5|32316.5|32337|32317|32333.5|32313.5|5
1718873100000|2024-06-20 08:45:00|32337|32317|32336.5|32316.5|32337|32317|32336.5|32316.5|2
1718873400000|2024-06-20 08:50:00|32337|32317|32337|32317|32337|32317|32335|32315|6
1718873700000|2024-06-20 08:55:00|32336.5|32316.5|32341|32306|32341|32317|32335|32306|4
1718874000000|2024-06-20 09:00:00|32340.5|32305.5|32335|32315|32340.5|32317.5|32335|32305.5|6
1718874300000|2024-06-20 09:05:00|32336|32316|32336.5|32316.5|32337|32317|32335|32315|7
1718874600000|2024-06-20 09:10:00|32335|32315|32340|32305|32341.5|32315.5|32334|32305|10
1718874900000|2024-06-20 09:15:00|32341.5|32306.5|32341.5|32306.5|32342.5|32307.5|32341.5|32306.5|11
1718875200000|2024-06-20 09:20:00|32342|32307|32335|32315|32343|32315.5|32334.5|32306.5|11
1718875500000|2024-06-20 09:25:00|32334.5|32314.5|32335|32315|32335.5|32315.5|32334.5|32314.5|6
1718875800000|2024-06-20 09:30:00|32335.5|32315.5|32337|32317|32337|32317|32334.5|32314.5|13
1718876100000|2024-06-20 09:35:00|32336.5|32316.5|32337|32317|32337|32317|32335.5|32315.5|9
1718876400000|2024-06-20 09:40:00|32334.5|32314.5|32334|32314|32334.5|32314.5|32334|32314|2
1718876700000|2024-06-20 09:45:00|32334.5|32314.5|32333.5|32313.5|32334.5|32314.5|32333|32313|8
1718877000000|2024-06-20 09:50:00|32333|32313|32334|32314|32334.5|32314.5|32333|32313|7
1718877300000|2024-06-20 09:55:00|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|32334.5|32314.5|1
1718877600000|2024-06-20 10:00:00|32330.5|32310.5|32338.5|32318.5|32338.5|32318.5|32330.5|32310.5|15
1718877900000|2024-06-20 10:05:00|32332|32312|32336|32316|32336|32316|32331.5|32311.5|11
1718878200000|2024-06-20 10:10:00|32335.5|32315.5|32340|32320|32340|32320|32335.5|32315.5|10
1718878500000|2024-06-20 10:15:00|32339.5|32319.5|32341|32321|32341|32321|32339.5|32319.5|15
1718878800000|2024-06-20 10:20:00|32341.5|32321.5|32344.5|32324.5|32344.5|32324.5|32341.5|32321.5|7
1718879100000|2024-06-20 10:25:00|32344|32324|32345|32325|32355|32327|32343|32318.5|36
1718879400000|2024-06-20 10:30:00|32345.5|32325.5|32346.5|32326.5|32347|32327|32345.5|32325.5|23
1718879700000|2024-06-20 10:35:00|32347|32327|32346|32326|32347|32327|32345.5|32325.5|18
1718880000000|2024-06-20 10:40:00|32345.5|32325.5|32346|32326|32346|32326|32345.5|32325.5|22
1718880300000|2024-06-20 10:45:00|32345|32325|32344.5|32324.5|32345.5|32325.5|32344|32324|13
1718880600000|2024-06-20 10:50:00|32344|32324|32343.5|32323.5|32344.5|32324.5|32343.5|32323.5|6
1718880900000|2024-06-20 10:55:00|32344|32324|32333.5|32298.5|32344|32324|32330|32298.5|10
1718881200000|2024-06-20 11:00:00|32332|32297|32333.5|32313.5|32335.5|32313.5|32332|32297|14
1718881800000|2024-06-20 11:10:00|32333|32313|32339.5|32304.5|32340|32313.5|32333|32304|14
1718882100000|2024-06-20 11:15:00|32339|32304|32329.5|32309.5|32339|32310.5|32329|32302|13
1718882400000|2024-06-20 11:20:00|32329|32309|32330|32295|32335|32309|32327|32295|24
1718882700000|2024-06-20 11:25:00|32322.5|32302.5|32326|32291|32329.5|32303|32318.5|32291|20
1718883000000|2024-06-20 11:30:00|32325|32290|32324|32289|32325|32290|32324|32289|7
1718883300000|2024-06-20 11:35:00|32324.5|32289.5|32317.5|32297.5|32324.5|32298|32316.5|32289|7
1718883600000|2024-06-20 11:40:00|32316.5|32296.5|32310.5|32290.5|32317|32297|32310|32280.5|18
1718883900000|2024-06-20 11:45:00|32310|32290|32327.5|32307.5|32338.5|32308.5|32310|32280.5|31
1718884200000|2024-06-20 11:50:00|32328|32308|32327.5|32307.5|32328|32308|32327.5|32307.5|2
1718884500000|2024-06-20 11:55:00|32328|32308|32336.5|32316.5|32336.5|32316.5|32328|32308|10
1718884800000|2024-06-20 12:00:00|32339|32319|32333.5|32313.5|32345|32319.5|32333|32310|16
1718885100000|2024-06-20 12:05:00|32335|32315|32334|32314|32335|32315|32334|32314|7
1718885400000|2024-06-20 12:10:00|32334.5|32314.5|32328|32308|32339.5|32314.5|32327.5|32300|10
1718885700000|2024-06-20 12:15:00|32328.5|32308.5|32325.5|32305.5|32328.5|32308.5|32325.5|32305.5|7
1718886000000|2024-06-20 12:20:00|32326|32306|32319|32299|32326|32306|32317.5|32297.5|4
1718886300000|2024-06-20 12:25:00|32319.5|32299.5|32329|32288|32330|32299.5|32314.5|32286|49
1718886600000|2024-06-20 12:30:00|32328|32289|32301.5|32281.5|32329.5|32289|32289|32254|36
1718886900000|2024-06-20 12:35:00|32302|32282|32313|32293|32313.5|32293.5|32302|32282|20
1718887200000|2024-06-20 12:40:00|32313.5|32293.5|32321|32301|32329.5|32303|32313.5|32293.5|18
1718887500000|2024-06-20 12:45:00|32320.5|32300.5|32322.5|32302.5|32322.5|32302.5|32320.5|32300.5|8
1718887800000|2024-06-20 12:50:00|32321|32301|32331.5|32296.5|32332|32301|32320.5|32296.5|23
1718888100000|2024-06-20 12:55:00|32332|32297|32333.5|32313.5|32337|32313.5|32329|32296.5|15
1718888400000|2024-06-20 13:00:00|32335|32315|32337|32317|32337|32317|32334.5|32314.5|15
1718888700000|2024-06-20 13:05:00|32336.5|32316.5|32336.5|32316.5|32337|32317|32336.5|32316.5|5
1718889000000|2024-06-20 13:10:00|32337|32317|32333|32313|32337.5|32317.5|32332|32312|20
1718889300000|2024-06-20 13:15:00|32333.5|32313.5|32337.5|32302.5|32337.5|32313.5|32332.5|32299.5|12
1718889600000|2024-06-20 13:20:00|32336.5|32301.5|32330.5|32310.5|32336.5|32313.5|32329|32301.5|31
1718889900000|2024-06-20 13:25:00|32330|32310|32331|32311|32332|32312|32328.5|32308.5|20
1718890200000|2024-06-20 13:30:00|32330.5|32310.5|32333|32313|32333|32313|32330|32310|10
1718890500000|2024-06-20 13:35:00|32333.5|32313.5|32332.5|32312.5|32333.5|32313.5|32332|32312|6
1718890800000|2024-06-20 13:40:00|32333|32313|32344.5|32309.5|32347|32315|32333|32309|9
1718891100000|2024-06-20 13:45:00|32344|32309|32347|32312|32348|32319.5|32336.5|32309|23
1718891400000|2024-06-20 13:50:00|32346.5|32311.5|32346.5|32311.5|32347|32319.5|32339|32311.5|11
1718891700000|2024-06-20 13:55:00|32347|32312|32350|32315|32350.5|32315.5|32346.5|32311.5|16
1718892000000|2024-06-20 14:00:00|32347.5|32312.5|32348.5|32313.5|32349|32314|32347|32312|17
1718892300000|2024-06-20 14:05:00|32348|32313|32351.5|32316.5|32351.5|32316.5|32348|32313|12
1718892600000|2024-06-20 14:10:00|32352|32317|32352|32317|32352|32317|32351.5|32316.5|9
1718892900000|2024-06-20 14:15:00|32351.5|32316.5|32351.5|32316.5|32352|32317|32351.5|32316.5|5
1718893200000|2024-06-20 14:20:00|32352|32317|32348|32313|32352|32322.5|32338|32313|21
1718893500000|2024-06-20 14:25:00|32348.5|32313.5|32349.5|32314.5|32349.5|32320|32335.5|32306.5|19
1718893800000|2024-06-20 14:30:00|32350|32315|32346.5|32311.5|32350|32315|32346.5|32311.5|13
1718894100000|2024-06-20 14:35:00|32347|32312|32347|32312|32347|32312|32347|32312|1
1718894400000|2024-06-20 14:40:00|32346.5|32311.5|32340|32320|32346.5|32322|32338.5|32311.5|10
1718894700000|2024-06-20 14:45:00|32352.5|32317.5|32342.5|32322.5|32352.5|32325.5|32342|32317.5|9
1718895000000|2024-06-20 14:50:00|32342|32322|32341.5|32321.5|32350|32322|32341.5|32314|9
1718895300000|2024-06-20 14:55:00|32342|32322|32335|32315|32348|32322|32334.5|32312.5|32
1718895600000|2024-06-20 15:00:00|32335.5|32315.5|32345.5|32310.5|32346|32320|32334.5|32308|22
1718895900000|2024-06-20 15:05:00|32340|32320|32340|32320|32340.5|32320.5|32339.5|32319.5|11
1718896200000|2024-06-20 15:10:00|32340.5|32320.5|32340|32320|32343.5|32323.5|32339.5|32319.5|13
1718896500000|2024-06-20 15:15:00|32347|32312|32346|32311|32347.5|32312.5|32344.5|32309.5|24
1718896800000|2024-06-20 15:20:00|32345.5|32310.5|32346|32311|32349.5|32314.5|32345.5|32310.5|18
1718897100000|2024-06-20 15:25:00|32342.5|32307.5|32346.5|32311.5|32349|32314|32342.5|32307.5|21
1718897400000|2024-06-20 15:30:00|32347|32312|32343|32308|32348.5|32319.5|32339|32308|25
1718897700000|2024-06-20 15:35:00|32343.5|32308.5|32342.5|32307.5|32343.5|32308.5|32341|32306|16
1718898000000|2024-06-20 15:40:00|32343|32308|32347.5|32312.5|32348|32313|32342.5|32307.5|18
1718898300000|2024-06-20 15:45:00|32350.5|32315.5|32353.5|32318.5|32353.5|32318.5|32348|32313|17
1718898600000|2024-06-20 15:50:00|32354.5|32319.5|32354|32319|32354.5|32319.5|32354|32319|6
1718898900000|2024-06-20 15:55:00|32348.5|32328.5|32358.5|32338.5|32360|32340|32348|32320.5|27
1718899200000|2024-06-20 16:00:00|32356|32336|32366|32331|32366|32336|32356|32328|15
1718899500000|2024-06-20 16:05:00|32370.5|32335.5|32375|32333|32375.5|32337|32366.5|32331.5|24
1718899800000|2024-06-20 16:10:00|32374|32334|32373|32335|32374|32335|32373|32334|16
1718900100000|2024-06-20 16:15:00|32374|32334|32371|32334|32375|32334|32371|32332.5|9
1718900400000|2024-06-20 16:20:00|32370|32335|32370|32335|32373|32338|32370|32335|27
1718900700000|2024-06-20 16:25:00|32370.5|32335.5|32370|32335|32370.5|32335.5|32369.5|32334.5|10
1718901000000|2024-06-20 16:30:00|32370.5|32335.5|32372.5|32337.5|32375.5|32340.5|32369.5|32334.5|35
1718901300000|2024-06-20 16:35:00|32372|32337|32373.5|32338.5|32374|32339|32371.5|32336.5|17
1718901600000|2024-06-20 16:40:00|32373|32338|32374|32339|32376|32350|32367.5|32337|30
1718901900000|2024-06-20 16:45:00|32374.5|32339.5|32375.5|32340.5|32376|32341|32374|32339|20
1718902200000|2024-06-20 16:50:00|32375|32340|32375|32340|32378|32343|32372.5|32337.5|17
1718902500000|2024-06-20 16:55:00|32375.5|32340.5|32377|32342|32381.5|32346.5|32374.5|32339.5|39
1718902800000|2024-06-20 17:00:00|32372.5|32337.5|32378.5|32343.5|32378.5|32343.5|32372.5|32337.5|17
1718903100000|2024-06-20 17:05:00|32378|32343|32380|32345|32380.5|32345.5|32378|32343|11
1718903400000|2024-06-20 17:10:00|32380.5|32345.5|32371|32351|32381|32351|32370.5|32342|20
1718903700000|2024-06-20 17:15:00|32378|32343|32378.5|32343.5|32379|32351|32370.5|32343|25
1718904000000|2024-06-20 17:20:00|32378|32343|32372.5|32352.5|32380.5|32352.5|32372.5|32343|9
1718904300000|2024-06-20 17:25:00|32371.5|32351.5|32374|32339|32374.5|32352.5|32371.5|32338.5|10
1718904600000|2024-06-20 17:30:00|32374.5|32339.5|32374.5|32354.5|32377|32354.5|32369|32339|21
1718904900000|2024-06-20 17:35:00|32374|32354|32375.5|32355.5|32376.5|32356.5|32374|32354|17
1718905200000|2024-06-20 17:40:00|32376|32356|32375.5|32355.5|32376|32356|32375.5|32355.5|30
1718905500000|2024-06-20 17:45:00|32376|32356|32375.5|32355.5|32376|32356|32375.5|32355.5|2
1718905800000|2024-06-20 17:50:00|32376.5|32356.5|32377.5|32357.5|32377.5|32357.5|32376.5|32356.5|2
1718906100000|2024-06-20 17:55:00|32378|32358|32377.5|32357.5|32378|32358|32377.5|32357.5|2
1718906700000|2024-06-20 18:05:00|32385|32350|32377.5|32357.5|32385.5|32357.5|32377|32350|7
1718907000000|2024-06-20 18:10:00|32377|32357|32385|32350|32385|32357|32377|32350|2
1718907300000|2024-06-20 18:15:00|32375|32355|32375|32355|32375|32355|32375|32355|1
1718907600000|2024-06-20 18:20:00|32374.5|32354.5|32360|32340|32375|32355|32360|32332.5|18
1718907900000|2024-06-20 18:25:00|32359.5|32339.5|32376|32341|32376|32344.5|32352.5|32330|28
1718908200000|2024-06-20 18:30:00|32375.5|32340.5|32378.5|32343.5|32378.5|32343.5|32375.5|32340.5|15
1718908500000|2024-06-20 18:35:00|32378|32343|32370.5|32350.5|32379|32351|32370.5|32343|5
1718908800000|2024-06-20 18:40:00|32371|32351|32382|32347|32382|32351|32371|32346.5|5
1718909100000|2024-06-20 18:45:00|32381.5|32346.5|32381.5|32346.5|32382|32347|32381.5|32346.5|7
1718909400000|2024-06-20 18:50:00|32382|32347|32374|32354|32382|32354.5|32374|32346.5|9
1718909700000|2024-06-20 18:55:00|32374.5|32354.5|32367|32347|32374.5|32354.5|32366.5|32339.5|9
1718910000000|2024-06-20 19:00:00|32366.5|32346.5|32366.5|32346.5|32367|32347|32366.5|32346.5|11
1718910300000|2024-06-20 19:05:00|32367|32347|32366.5|32346.5|32367|32347|32366.5|32346.5|2
1718910600000|2024-06-20 19:10:00|32367|32347|32367|32347|32367|32347|32367|32347|1
1718910900000|2024-06-20 19:15:00|32369|32334|32370|32335|32370|32342.5|32362|32332.5|12
1718911200000|2024-06-20 19:20:00|32369.5|32334.5|32370|32335|32372|32337|32369.5|32334.5|10
1718911800000|2024-06-20 19:30:00|32369|32334|32369|32334|32369|32334|32369|32334|1
1718912100000|2024-06-20 19:35:00|32367.5|32332.5|32356|32321|32369.5|32341|32352.5|32320.5|32
1718912400000|2024-06-20 19:40:00|32353.5|32318.5|32356|32321|32358.5|32323.5|32353.5|32318.5|13
1718912700000|2024-06-20 19:45:00|32355.5|32320.5|32365|32330|32367|32332|32355.5|32320.5|9
1718913000000|2024-06-20 19:50:00|32364.5|32329.5|32357.5|32322.5|32367.5|32332.5|32356|32321|15
1718913300000|2024-06-20 19:55:00|32358|32323|32355.5|32320.5|32365|32330|32351.5|32316.5|24
1718931600000|2024-06-21 01:00:00|32369|32327|32365.5|32330.5|32369|32330.5|32363|32327|15
1718931900000|2024-06-21 01:05:00|32366|32331|32373.5|32338.5|32373.5|32346|32357.5|32330.5|24
1718932200000|2024-06-21 01:10:00|32373|32338|32365.5|32345.5|32373.5|32345.5|32365.5|32338|3
1718932500000|2024-06-21 01:15:00|32366|32346|32345|32325|32368|32346|32344.5|32324.5|43
1718932800000|2024-06-21 01:20:00|32344.5|32324.5|32337.5|32317.5|32345|32325|32337|32307.5|28
1718933100000|2024-06-21 01:25:00|32338|32318|32335.5|32315.5|32338|32318|32335.5|32315.5|17
1718933400000|2024-06-21 01:30:00|32336|32316|32349.5|32314.5|32349.5|32323.5|32334|32314|28
1718933700000|2024-06-21 01:35:00|32349|32314|32342.5|32322.5|32352|32327|32342|32314|29
1718934000000|2024-06-21 01:40:00|32343|32323|32341.5|32321.5|32349.5|32329.5|32341.5|32321.5|20
1718934300000|2024-06-21 01:45:00|32341|32321|32335|32315|32341.5|32321.5|32335|32315|17
1718934600000|2024-06-21 01:50:00|32334.5|32314.5|32333.5|32313.5|32335|32315|32333|32313|7
1718934900000|2024-06-21 01:55:00|32333|32313|32335|32315|32335.5|32315.5|32332|32312|10
1718935200000|2024-06-21 02:00:00|32334.5|32314.5|32335|32315|32335.5|32315.5|32334.5|32314.5|10
1718935500000|2024-06-21 02:05:00|32333.5|32313.5|32334|32299|32336|32315.5|32326.5|32299|29
1718935800000|2024-06-21 02:10:00|32334.5|32299.5|32321|32301|32334.5|32306|32319|32292.5|40
1718936100000|2024-06-21 02:15:00|32320.5|32300.5|32313.5|32278.5|32321|32301|32309|32278|35
1718936400000|2024-06-21 02:20:00|32313|32278|32327.5|32307.5|32328|32308|32307|32278|30
1718936700000|2024-06-21 02:25:00|32327|32307|32325|32305|32328|32308|32324.5|32304.5|9
1718937000000|2024-06-21 02:30:00|32325.5|32305.5|32321|32301|32325.5|32305.5|32318.5|32298.5|8
1718937300000|2024-06-21 02:35:00|32320.5|32300.5|32317|32297|32321.5|32300.5|32313|32286.5|17
1718937600000|2024-06-21 02:40:00|32323.5|32303.5|32311.5|32291.5|32323.5|32303.5|32308|32287.5|23
1718937900000|2024-06-21 02:45:00|32308.5|32288.5|32310.5|32290.5|32316.5|32291|32302.5|32275|28
1718938200000|2024-06-21 02:50:00|32310|32290|32311.5|32291.5|32311.5|32291.5|32307.5|32287.5|18
1718938500000|2024-06-21 02:55:00|32310.5|32290.5|32320|32300|32320|32300|32305.5|32285.5|37
1718938800000|2024-06-21 03:00:00|32319.5|32299.5|32318|32298|32319.5|32299.5|32315.5|32295.5|21
1718939100000|2024-06-21 03:05:00|32321|32301|32320|32300|32321|32301|32310.5|32281.5|28
1718939400000|2024-06-21 03:10:00|32318|32298|32314|32294|32322|32298.5|32313.5|32285.5|15
1718939700000|2024-06-21 03:15:00|32313.5|32293.5|32307.5|32287.5|32313.5|32293.5|32307.5|32287.5|18
1718940000000|2024-06-21 03:20:00|32306.5|32286.5|32310|32275|32310.5|32286.5|32304|32275|20
1718940300000|2024-06-21 03:25:00|32302.5|32282.5|32300|32280|32303|32283|32296.5|32276.5|20
1718940600000|2024-06-21 03:30:00|32300.5|32280.5|32298.5|32278.5|32301|32281|32298|32278|18
1718940900000|2024-06-21 03:35:00|32298|32278|32298.5|32278.5|32298.5|32278.5|32297.5|32277.5|16
1718941200000|2024-06-21 03:40:00|32297.5|32277.5|32297.5|32277.5|32297.5|32277.5|32297.5|32277.5|1
1718941800000|2024-06-21 03:50:00|32297|32277|32297.5|32277.5|32297.5|32277.5|32297|32277|2
1718942100000|2024-06-21 03:55:00|32297|32277|32297.5|32277.5|32298|32278|32297|32277|8
1718942400000|2024-06-21 04:00:00|32298.5|32278.5|32297.5|32277.5|32299|32279|32296.5|32276.5|9
1718942700000|2024-06-21 04:05:00|32297|32277|32297.5|32277.5|32298|32278|32296.5|32276.5|14
1718943000000|2024-06-21 04:10:00|32297|32277|32293.5|32273.5|32297.5|32277.5|32292.5|32272.5|20
1718943300000|2024-06-21 04:15:00|32293|32273|32293.5|32273.5|32294.5|32274.5|32293|32273|9
1718943600000|2024-06-21 04:20:00|32294|32274|32293.5|32273.5|32294|32274|32292|32272|7
1718943900000|2024-06-21 04:25:00|32292.5|32272.5|32290|32270|32293.5|32273.5|32286|32266|20
1718944200000|2024-06-21 04:30:00|32289.5|32269.5|32289|32269|32290.5|32270.5|32289|32269|8
1718944500000|2024-06-21 04:35:00|32289.5|32269.5|32289.5|32269.5|32289.5|32269.5|32289|32269|15
1718944800000|2024-06-21 04:40:00|32286|32266|32286.5|32266.5|32294|32266.5|32279|32253.5|26
1718945100000|2024-06-21 04:45:00|32284|32264|32287|32267|32287|32267|32284|32264|7
1718945400000|2024-06-21 04:50:00|32284.5|32264.5|32293.5|32258.5|32293.5|32264.5|32279.5|32258|16
1718945700000|2024-06-21 04:55:00|32293|32258|32284.5|32264.5|32293|32264.5|32280.5|32258|12
1718946000000|2024-06-21 05:00:00|32284|32264|32284|32264|32284.5|32264.5|32284|32264|5
1718946300000|2024-06-21 05:05:00|32283.5|32263.5|32281|32261|32283.5|32263.5|32280.5|32260.5|26
1718946600000|2024-06-21 05:10:00|32280.5|32260.5|32283.5|32263.5|32285|32265|32280.5|32260.5|14
1718946900000|2024-06-21 05:15:00|32282.5|32262.5|32282.5|32262.5|32283|32263|32282.5|32262.5|3
1718947200000|2024-06-21 05:20:00|32281|32261|32282.5|32262.5|32283.5|32263.5|32276.5|32256.5|24
1718947500000|2024-06-21 05:25:00|32283|32263|32288|32253|32288|32264.5|32281.5|32253|15
1718947800000|2024-06-21 05:30:00|32288.5|32253.5|32288.5|32253.5|32288.5|32262|32281.5|32251.5|11
1718948100000|2024-06-21 05:35:00|32288|32253|32281.5|32261.5|32288|32262.5|32280|32252.5|8
1718948400000|2024-06-21 05:40:00|32282|32262|32281|32261|32282.5|32262.5|32280.5|32260.5|6
1718948700000|2024-06-21 05:45:00|32280.5|32260.5|32290.5|32270.5|32291|32271|32279.5|32259.5|25
1718949000000|2024-06-21 05:50:00|32291|32271|32291.5|32271.5|32292.5|32272.5|32286.5|32266.5|20
1718949300000|2024-06-21 05:55:00|32292|32272|32291|32271|32292.5|32272.5|32289.5|32269.5|11
1718949600000|2024-06-21 06:00:00|32290.5|32270.5|32292|32272|32292|32272|32290.5|32270.5|4
1718949900000|2024-06-21 06:05:00|32291|32271|32285|32265|32291|32271|32279|32259|42
1718950200000|2024-06-21 06:10:00|32284.5|32264.5|32277.5|32257.5|32285|32265|32276.5|32256.5|24
1718950500000|2024-06-21 06:15:00|32278|32258|32279|32259|32285.5|32264.5|32277.5|32250|62
1718950800000|2024-06-21 06:20:00|32279.5|32259.5|32297.5|32277.5|32297.5|32277.5|32278.5|32258.5|50
1718951100000|2024-06-21 06:25:00|32298|32278|32308.5|32288.5|32322|32294.5|32297|32277|37
1718951400000|2024-06-21 06:30:00|32311|32291|32316|32296|32316|32296|32310.5|32290.5|19
1718951700000|2024-06-21 06:35:00|32315.5|32295.5|32333.5|32313.5|32346|32317.5|32315.5|32292.5|66
1718952000000|2024-06-21 06:40:00|32333|32313|32344.5|32324.5|32345.5|32325.5|32329|32302.5|65
1718952300000|2024-06-21 06:45:00|32348.5|32328.5|32340|32320|32350.5|32329|32339|32311.5|38
1718952600000|2024-06-21 06:50:00|32340.5|32320.5|32347|32327|32361.5|32332.5|32334|32306.5|101
1718952900000|2024-06-21 06:55:00|32346|32326|32355|32320|32366|32338|32339.5|32310|152
1718953200000|2024-06-21 07:00:00|32353.5|32318.5|32340|32320|32353.5|32322|32330.5|32306|71
1718953500000|2024-06-21 07:05:00|32336.5|32316.5|32335|32315|32341|32320.5|32333|32306|52
1718953800000|2024-06-21 07:10:00|32337|32317|32335|32315|32338|32318|32331|32311|14
1718954100000|2024-06-21 07:15:00|32336.5|32316.5|32339|32319|32340.5|32320.5|32336.5|32316.5|17
1718954400000|2024-06-21 07:20:00|32339.5|32319.5|32337.5|32317.5|32339.5|32319.5|32337|32317|17
1718954700000|2024-06-21 07:25:00|32336|32316|32337.5|32317.5|32338.5|32318.5|32334|32314|17
1718955000000|2024-06-21 07:30:00|32336.5|32316.5|32342.5|32322.5|32349.5|32329.5|32336.5|32316.5|48
1718955300000|2024-06-21 07:35:00|32344|32324|32351|32331|32352.5|32332.5|32340|32320|24
1718955600000|2024-06-21 07:40:00|32349.5|32329.5|32343|32323|32351|32331|32343|32311.5|17
1718955900000|2024-06-21 07:45:00|32343.5|32323.5|32342.5|32322.5|32343.5|32323.5|32340|32320|17
1718956200000|2024-06-21 07:50:00|32350|32315|32343|32323|32352.5|32328|32343|32315|13
1718956500000|2024-06-21 07:55:00|32340|32320|32345|32325|32349.5|32326.5|32340|32313|29
1718956800000|2024-06-21 08:00:00|32351|32316|32343.5|32323.5|32351|32324|32342.5|32315|18
1718957100000|2024-06-21 08:05:00|32343|32323|32341|32321|32348.5|32323.5|32341|32311.5|21
1718957400000|2024-06-21 08:10:00|32340.5|32320.5|32332.5|32312.5|32341.5|32321|32332|32306.5|31
1718957700000|2024-06-21 08:15:00|32333|32313|32336|32301|32337|32313|32332|32300.5|7
1718958000000|2024-06-21 08:20:00|32335.5|32300.5|32332.5|32297.5|32336|32301|32332.5|32297.5|8
1718958300000|2024-06-21 08:25:00|32331.5|32296.5|32332|32297|32332|32297|32331.5|32296.5|10
1718958600000|2024-06-21 08:30:00|32331.5|32296.5|32326.5|32291.5|32332|32297|32326|32291|18
1718958900000|2024-06-21 08:35:00|32327|32292|32318.5|32298.5|32327|32302|32318|32291.5|18
1718959200000|2024-06-21 08:40:00|32318|32298|32317.5|32297.5|32318.5|32298.5|32317.5|32297.5|5
1718959500000|2024-06-21 08:45:00|32319.5|32299.5|32317.5|32297.5|32322|32302|32317.5|32297.5|8
1718959800000|2024-06-21 08:50:00|32319|32299|32318.5|32298.5|32319.5|32299.5|32318|32298|10
1718960100000|2024-06-21 08:55:00|32318|32298|32319|32299|32319.5|32299.5|32318|32298|20
1718960400000|2024-06-21 09:00:00|32319.5|32299.5|32320|32300|32327.5|32300.5|32319|32291|22
1718960700000|2024-06-21 09:05:00|32320.5|32300.5|32320|32300|32321|32301|32319.5|32299.5|17
1718961000000|2024-06-21 09:10:00|32320.5|32300.5|32320|32300|32320.5|32300.5|32320|32300|6
1718961300000|2024-06-21 09:15:00|32319.5|32299.5|32330|32295|32330|32302.5|32319.5|32294.5|15
1718961600000|2024-06-21 09:20:00|32326|32306|32334|32314|32334.5|32314.5|32325.5|32305.5|12
1718961900000|2024-06-21 09:25:00|32334.5|32314.5|32337|32317|32337|32317|32334|32314|9
1718962200000|2024-06-21 09:30:00|32336.5|32316.5|32342.5|32307.5|32344|32317|32336.5|32307.5|14
1718962500000|2024-06-21 09:35:00|32333|32313|32334.5|32314.5|32335|32315|32333|32313|11
1718962800000|2024-06-21 09:40:00|32334|32314|32323.5|32303.5|32340|32314|32323|32303|24
1718963100000|2024-06-21 09:45:00|32323|32303|32321.5|32301.5|32324|32304|32321.5|32301.5|20
1718963400000|2024-06-21 09:50:00|32322|32302|32331|32311|32331|32311|32321.5|32301.5|11
1718963700000|2024-06-21 09:55:00|32330.5|32310.5|32330.5|32310.5|32331|32311|32330.5|32310.5|11
1718964000000|2024-06-21 10:00:00|32331|32311|32331|32311|32332|32312|32330.5|32310.5|23
1718964300000|2024-06-21 10:05:00|32330.5|32310.5|32334.5|32314.5|32344.5|32317.5|32329.5|32309.5|18
1718964600000|2024-06-21 10:10:00|32331|32311|32330.5|32310.5|32331|32311|32330.5|32310.5|8
1718964900000|2024-06-21 10:15:00|32331|32311|32331|32311|32331|32311|32330.5|32310.5|3
1718965200000|2024-06-21 10:20:00|32338|32303|32331|32311|32338|32313.5|32330.5|32303|6
1718965500000|2024-06-21 10:25:00|32330.5|32310.5|32331|32311|32331|32311|32330.5|32310.5|2
1718965800000|2024-06-21 10:30:00|32331.5|32311.5|32331.5|32311.5|32332|32312|32331.5|32311.5|3
1718966100000|2024-06-21 10:35:00|32332|32312|32332|32312|32332|32312|32331.5|32311.5|5
1718966400000|2024-06-21 10:40:00|32331.5|32311.5|32348.5|32313.5|32349|32316|32331.5|32311.5|11
1718966700000|2024-06-21 10:45:00|32348|32313|32336.5|32316.5|32348.5|32317.5|32336.5|32313|8
1718967000000|2024-06-21 10:50:00|32337|32317|32336.5|32316.5|32337|32317|32336.5|32316.5|6
1718967300000|2024-06-21 10:55:00|32337|32317|32337|32317|32337|32317|32336.5|32316.5|7
1718967600000|2024-06-21 11:00:00|32335|32300|32335|32300|32335.5|32308.5|32327|32299.5|14
1718967900000|2024-06-21 11:05:00|32335.5|32300.5|32335.5|32300.5|32336|32301|32334.5|32299.5|6
1718968200000|2024-06-21 11:10:00|32336|32301|32326.5|32306.5|32336|32308.5|32326|32300.5|38
1718968500000|2024-06-21 11:15:00|32327|32307|32328|32308|32328.5|32308.5|32326.5|32306.5|13
1718968800000|2024-06-21 11:20:00|32328.5|32308.5|32334.5|32299.5|32334.5|32308.5|32327|32299|8
1718969100000|2024-06-21 11:25:00|32322|32302|32321.5|32301.5|32322|32302|32321.5|32301.5|2
1718969400000|2024-06-21 11:30:00|32320|32300|32329|32294|32329|32302|32320|32294|6
1718969700000|2024-06-21 11:35:00|32329.5|32294.5|32329|32294|32329.5|32294.5|32329|32294|2
1718970000000|2024-06-21 11:40:00|32330|32295|32330|32295|32330|32295|32330|32295|1
1718970900000|2024-06-21 11:55:00|32330.5|32295.5|32330|32295|32330.5|32295.5|32329.5|32294.5|6
1718971200000|2024-06-21 12:00:00|32327.5|32292.5|32330|32295|32330.5|32295.5|32327.5|32292.5|4
1718971500000|2024-06-21 12:05:00|32329.5|32294.5|32319|32299|32329.5|32299|32317|32292.5|9
1718971800000|2024-06-21 12:10:00|32319.5|32299.5|32319|32299|32319.5|32299.5|32319|32299|2
1718972100000|2024-06-21 12:15:00|32318.5|32298.5|32324|32289|32324|32298.5|32316.5|32289|6
1718972400000|2024-06-21 12:20:00|32323.5|32288.5|32307.5|32287.5|32323.5|32296|32307.5|32287.5|18
1718972700000|2024-06-21 12:25:00|32307|32287|32300.5|32280.5|32307|32287|32300|32280|12
1718973000000|2024-06-21 12:30:00|32299.5|32279.5|32305|32285|32306.5|32286.5|32296.5|32276.5|11
1718973300000|2024-06-21 12:35:00|32304.5|32284.5|32307.5|32287.5|32316|32288.5|32304.5|32279.5|22
1718973600000|2024-06-21 12:40:00|32307|32287|32310|32290|32313.5|32293.5|32307|32287|11
1718973900000|2024-06-21 12:45:00|32310.5|32290.5|32311.5|32291.5|32312|32292|32309.5|32289.5|9
1718974200000|2024-06-21 12:50:00|32312.5|32292.5|32315.5|32295.5|32325.5|32302|32311.5|32284|24
1718974500000|2024-06-21 12:55:00|32316|32296|32311|32276|32316|32296|32306|32276|18
1718974800000|2024-06-21 13:00:00|32308|32288|32314.5|32294.5|32322|32294.5|32306|32275.5|20
1718975100000|2024-06-21 13:05:00|32314|32294|32330.5|32295.5|32331|32298.5|32314|32290.5|23
1718975400000|2024-06-21 13:10:00|32331.5|32296.5|32326|32291|32332|32299.5|32318|32290|33
1718975700000|2024-06-21 13:15:00|32325.5|32290.5|32319|32299|32326|32299.5|32317.5|32289|10
1718976000000|2024-06-21 13:20:00|32317.5|32297.5|32318|32298|32318.5|32298.5|32317|32297|10
1718976300000|2024-06-21 13:25:00|32318.5|32298.5|32318.5|32298.5|32321.5|32301.5|32318|32298|8
1718976600000|2024-06-21 13:30:00|32318|32298|32316|32296|32318.5|32298.5|32315.5|32295.5|12
1718976900000|2024-06-21 13:35:00|32314.5|32279.5|32308|32288|32314.5|32288.5|32307|32279.5|10
1718977200000|2024-06-21 13:40:00|32308.5|32288.5|32318.5|32276.5|32321|32291|32308|32274.5|28
1718977500000|2024-06-21 13:45:00|32319.5|32277.5|32330|32310|32347|32312|32316.5|32277.5|73
1718977800000|2024-06-21 13:50:00|32329|32309|32340|32320|32347.5|32320.5|32316|32287.5|68
1718978100000|2024-06-21 13:55:00|32339.5|32319.5|32348.5|32313.5|32350.5|32322.5|32335.5|32310|46
1718978400000|2024-06-21 14:00:00|32345.5|32310.5|32352.5|32317.5|32353|32325|32344.5|32309.5|49
1718978700000|2024-06-21 14:05:00|32364|32329|32341|32321|32366|32340.5|32338|32310.5|62
1718979000000|2024-06-21 14:10:00|32340.5|32320.5|32341|32321|32351.5|32326|32340.5|32315.5|20
1718979300000|2024-06-21 14:15:00|32340.5|32320.5|32341|32321|32341.5|32321.5|32340.5|32320.5|30
1718979600000|2024-06-21 14:20:00|32348|32313|32338|32318|32348.5|32318.5|32334|32313|25
1718979900000|2024-06-21 14:25:00|32338.5|32318.5|32338.5|32318.5|32343.5|32323.5|32338|32318|15
1718980200000|2024-06-21 14:30:00|32341.5|32321.5|32341.5|32321.5|32342|32322|32341.5|32321.5|11
1718980500000|2024-06-21 14:35:00|32342|32322|32345.5|32325.5|32356|32325.5|32340.5|32317.5|25
1718980800000|2024-06-21 14:40:00|32346|32326|32357.5|32322.5|32357.5|32326|32343|32322.5|13
1718981400000|2024-06-21 14:50:00|32356.5|32321.5|32348|32328|32356.5|32328.5|32348|32321.5|6
1718981700000|2024-06-21 14:55:00|32348.5|32328.5|32353.5|32333.5|32353.5|32333.5|32348|32328|15
1718982000000|2024-06-21 15:00:00|32353|32333|32354|32334|32361.5|32335.5|32349|32320|38
1718982300000|2024-06-21 15:05:00|32354.5|32334.5|32351.5|32331.5|32354.5|32334.5|32351.5|32331.5|10
1718982600000|2024-06-21 15:10:00|32349.5|32329.5|32349.5|32329.5|32349.5|32329.5|32348.5|32328.5|17
1718982900000|2024-06-21 15:15:00|32349|32329|32353|32333|32357|32333|32349|32321.5|11
1718983200000|2024-06-21 15:20:00|32355.5|32335.5|32362|32327|32362|32336|32354|32326.5|13
1718983500000|2024-06-21 15:25:00|32361.5|32326.5|32361.5|32326.5|32362|32334.5|32353.5|32326.5|14
1718983800000|2024-06-21 15:30:00|32360|32325|32360.5|32325.5|32361.5|32326.5|32355.5|32320.5|15
1718984100000|2024-06-21 15:35:00|32353.5|32333.5|32345|32325|32356.5|32333.5|32345|32319|11
1718984400000|2024-06-21 15:40:00|32347.5|32327.5|32344.5|32324.5|32347.5|32327.5|32344|32324|11
1718984700000|2024-06-21 15:45:00|32355|32320|32342.5|32322.5|32355|32323|32342.5|32320|6
1718985000000|2024-06-21 15:50:00|32341.5|32321.5|32331.5|32311.5|32342|32322|32331.5|32311.5|22
1718985300000|2024-06-21 15:55:00|32332|32312|32333|32313|32337|32317|32332|32312|12
1718985600000|2024-06-21 16:00:00|32333.5|32313.5|32338.5|32318.5|32341|32321|32333.5|32313.5|9
1718985900000|2024-06-21 16:05:00|32338|32318|32337.5|32317.5|32338.5|32318.5|32335.5|32315.5|9
1718986200000|2024-06-21 16:10:00|32338|32318|32337.5|32317.5|32338|32318|32337|32317|4
1718987100000|2024-06-21 16:25:00|32337|32317|32338.5|32318.5|32338.5|32318.5|32337|32317|6
1718987400000|2024-06-21 16:30:00|32338|32318|32338|32318|32338.5|32318.5|32338|32318|5
1718987700000|2024-06-21 16:35:00|32338.5|32318.5|32337.5|32317.5|32338.5|32318.5|32337.5|32317.5|3
1718988000000|2024-06-21 16:40:00|32337|32317|32332.5|32312.5|32338|32318|32332.5|32312.5|27
1718988300000|2024-06-21 16:45:00|32332|32312|32332.5|32312.5|32332.5|32312.5|32332|32312|2
1718988600000|2024-06-21 16:50:00|32332|32312|32332.5|32312.5|32333|32313|32332|32312|6
1718988900000|2024-06-21 16:55:00|32339|32304|32339|32304|32339|32304|32339|32304|1
1718989200000|2024-06-21 17:00:00|32339.5|32304.5|32336|32316|32343|32316|32335.5|32304|10
1718989500000|2024-06-21 17:05:00|32335.5|32315.5|32336|32316|32336|32316|32335.5|32315.5|10
1718989800000|2024-06-21 17:10:00|32335.5|32315.5|32336|32316|32336|32316|32335.5|32315.5|4
1718990100000|2024-06-21 17:15:00|32335.5|32315.5|32336|32316|32336.5|32316.5|32335.5|32315.5|20
1718990400000|2024-06-21 17:20:00|32335.5|32315.5|32344.5|32309.5|32345.5|32318.5|32335.5|32309|24
1718990700000|2024-06-21 17:25:00|32344|32309|32337.5|32317.5|32345|32318|32337|32309|10
1718991000000|2024-06-21 17:30:00|32338|32318|32342.5|32322.5|32342.5|32322.5|32337|32317|10
1718991300000|2024-06-21 17:35:00|32342|32322|32345|32325|32345.5|32325.5|32342|32322|6
1718991900000|2024-06-21 17:45:00|32345.5|32325.5|32343.5|32323.5|32351|32326|32343|32315.5|13
1718992200000|2024-06-21 17:50:00|32350|32315|32346.5|32326.5|32350|32326.5|32344.5|32315|5
1718992800000|2024-06-21 18:00:00|32347|32327|32346.5|32326.5|32348.5|32328.5|32346.5|32326.5|14
1718993100000|2024-06-21 18:05:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|2
1718993400000|2024-06-21 18:10:00|32347|32327|32346.5|32326.5|32347|32327|32346.5|32326.5|2
1718993700000|2024-06-21 18:15:00|32347|32327|32347|32327|32347|32327|32346.5|32326.5|3
1718994000000|2024-06-21 18:20:00|32346.5|32326.5|32346.5|32326.5|32347|32327|32346.5|32326.5|3
1718994300000|2024-06-21 18:25:00|32347|32327|32337.5|32317.5|32347|32327|32335|32308.5|19
1718995500000|2024-06-21 18:45:00|32339|32319|32337.5|32317.5|32341.5|32321.5|32337.5|32317.5|9
1718995800000|2024-06-21 18:50:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|2
1718996100000|2024-06-21 18:55:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|2
1718996700000|2024-06-21 19:05:00|32339|32319|32338.5|32318.5|32339|32319|32338|32318|4
1718997600000|2024-06-21 19:20:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|2
1718997900000|2024-06-21 19:25:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|8
1718998200000|2024-06-21 19:30:00|32338|32318|32353.5|32318.5|32353.5|32326.5|32338|32318|19
1718998500000|2024-06-21 19:35:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|2
1718998800000|2024-06-21 19:40:00|32353|32318|32353.5|32318.5|32353.5|32318.5|32353|32318|2
1718999100000|2024-06-21 19:45:00|32353|32318|32345.5|32325.5|32353.5|32325.5|32345.5|32318|9
1718999400000|2024-06-21 19:50:00|32346|32326|32346|32326|32346|32326|32345.5|32325.5|5
1718999700000|2024-06-21 19:55:00|32345.5|32325.5|32345.5|32325.5|32346|32326|32345.5|32325.5|5
1719190800000|2024-06-24 01:00:00|32361|32319|32372.5|32337.5|32376.5|32338|32356.5|32314.5|58
1719191100000|2024-06-24 01:05:00|32375|32337|32360|32325|32390|32349|32345.5|32303.5|44
1719191400000|2024-06-24 01:10:00|32359.5|32324.5|32360|32340|32369.5|32342.5|32359.5|32324.5|24
1719191700000|2024-06-24 01:15:00|32359.5|32339.5|32357.5|32337.5|32375.5|32345.5|32355.5|32324.5|49
1719192000000|2024-06-24 01:20:00|32357|32337|32350|32330|32358.5|32338.5|32348.5|32320|33
1719192300000|2024-06-24 01:25:00|32350.5|32330.5|32355|32335|32355.5|32335.5|32350.5|32330.5|11
1719192600000|2024-06-24 01:30:00|32354.5|32334.5|32355|32335|32355|32335|32354.5|32334.5|4
1719192900000|2024-06-24 01:35:00|32354|32334|32355|32335|32361|32335|32353.5|32325|8
1719193200000|2024-06-24 01:40:00|32354|32334|32351|32331|32354|32334|32349.5|32329.5|26
1719193500000|2024-06-24 01:45:00|32346|32326|32342|32322|32346|32326|32341|32321|19
1719193800000|2024-06-24 01:50:00|32341.5|32321.5|32337.5|32317.5|32341.5|32321.5|32335.5|32305.5|16
1719194100000|2024-06-24 01:55:00|32333.5|32313.5|32341.5|32306.5|32344|32313.5|32332|32305|26
1719194400000|2024-06-24 02:00:00|32342|32307|32337.5|32317.5|32342|32317.5|32327|32299|33
1719194700000|2024-06-24 02:05:00|32338|32318|32329|32309|32338|32318|32326.5|32306.5|22
1719195000000|2024-06-24 02:10:00|32327.5|32307.5|32318.5|32298.5|32331|32311|32317.5|32291|20
1719195300000|2024-06-24 02:15:00|32319|32299|32316.5|32296.5|32322|32302|32315|32295|14
1719195600000|2024-06-24 02:20:00|32315|32295|32302.5|32282.5|32316.5|32296.5|32299|32271.5|34
1719195900000|2024-06-24 02:25:00|32302|32282|32304|32284|32307.5|32287.5|32302|32282|17
1719196200000|2024-06-24 02:30:00|32304.5|32284.5|32304.5|32284.5|32325|32299|32304|32278.5|58
1719196500000|2024-06-24 02:35:00|32304|32284|32310|32290|32317.5|32290.5|32303.5|32282.5|16
1719196800000|2024-06-24 02:40:00|32310.5|32290.5|32309.5|32289.5|32315|32290.5|32304.5|32276.5|15
1719197100000|2024-06-24 02:45:00|32309|32289|32315|32295|32316|32296|32308|32288|25
1719197400000|2024-06-24 02:50:00|32313.5|32293.5|32309|32289|32313.5|32293.5|32308|32288|13
1719197700000|2024-06-24 02:55:00|32309.5|32289.5|32315|32295|32316|32296|32309|32289|16
1719198000000|2024-06-24 03:00:00|32315.5|32295.5|32310|32290|32317|32297|32309.5|32289.5|7
1719198300000|2024-06-24 03:05:00|32309.5|32289.5|32308.5|32288.5|32309.5|32289.5|32308.5|32288.5|4
1719198600000|2024-06-24 03:10:00|32308|32288|32308.5|32288.5|32311|32291|32308|32288|29
1719198900000|2024-06-24 03:15:00|32308|32288|32304|32284|32308|32288|32303.5|32283.5|19
1719199200000|2024-06-24 03:20:00|32304.5|32284.5|32305|32285|32306|32286|32303.5|32283.5|13
1719199500000|2024-06-24 03:25:00|32304|32284|32310|32290|32318|32291.5|32302|32282|40
1719199800000|2024-06-24 03:30:00|32311|32291|32316|32296|32326.5|32297|32311|32291|16
1719200100000|2024-06-24 03:35:00|32315.5|32295.5|32314.5|32294.5|32316|32296|32314|32294|6
1719200400000|2024-06-24 03:40:00|32313.5|32293.5|32313.5|32293.5|32313.5|32293.5|32311.5|32291.5|9
1719200700000|2024-06-24 03:45:00|32313|32293|32317.5|32297.5|32317.5|32297.5|32313|32293|3
1719201000000|2024-06-24 03:50:00|32318|32298|32317.5|32297.5|32318|32298|32317|32297|4
1719201300000|2024-06-24 03:55:00|32317|32297|32322.5|32302.5|32323.5|32303.5|32317|32297|8
1719201600000|2024-06-24 04:00:00|32322|32302|32322.5|32302.5|32323.5|32303.5|32317.5|32297.5|11
1719201900000|2024-06-24 04:05:00|32322|32302|32320|32300|32322|32302|32319.5|32299.5|9
1719202500000|2024-06-24 04:15:00|32321.5|32301.5|32322.5|32302.5|32323|32303|32321.5|32301.5|13
1719202800000|2024-06-24 04:20:00|32323|32303|32322.5|32302.5|32323|32303|32322|32302|4
1719203400000|2024-06-24 04:30:00|32323|32303|32323.5|32303.5|32323.5|32303.5|32323|32303|8
1719203700000|2024-06-24 04:35:00|32327.5|32307.5|32326|32306|32327.5|32307.5|32325.5|32305.5|5
1719204000000|2024-06-24 04:40:00|32325.5|32305.5|32325.5|32305.5|32326|32306|32325.5|32305.5|3
1719204300000|2024-06-24 04:45:00|32327.5|32307.5|32326|32306|32327.5|32307.5|32325.5|32305.5|4
1719204600000|2024-06-24 04:50:00|32325.5|32305.5|32324|32304|32325.5|32305.5|32324|32304|6
1719204900000|2024-06-24 04:55:00|32324.5|32304.5|32324.5|32304.5|32324.5|32304.5|32324|32304|9
1719205200000|2024-06-24 05:00:00|32324|32304|32324|32304|32324.5|32304.5|32324|32304|11
1719205500000|2024-06-24 05:05:00|32323.5|32303.5|32324|32304|32324.5|32304.5|32323|32303|13
1719205800000|2024-06-24 05:10:00|32324.5|32304.5|32324|32304|32324.5|32304.5|32324|32304|4
1719206700000|2024-06-24 05:25:00|32324.5|32304.5|32324|32304|32324.5|32304.5|32324|32304|2
1719207000000|2024-06-24 05:30:00|32324.5|32304.5|32324|32304|32324.5|32304.5|32324|32304|6
1719207600000|2024-06-24 05:40:00|32324.5|32304.5|32324|32304|32324.5|32304.5|32324|32304|2
1719207900000|2024-06-24 05:45:00|32322.5|32302.5|32322.5|32302.5|32324|32304|32322.5|32302.5|6
1719208200000|2024-06-24 05:50:00|32321.5|32301.5|32324|32304|32325|32305|32320|32300|19
1719208500000|2024-06-24 05:55:00|32324.5|32304.5|32325|32305|32327|32307|32324.5|32304.5|16
1719208800000|2024-06-24 06:00:00|32325.5|32305.5|32330|32310|32330.5|32310.5|32325|32305|11
1719209100000|2024-06-24 06:05:00|32335|32300|32327.5|32307.5|32335|32310|32325.5|32300|16
1719209400000|2024-06-24 06:10:00|32328|32308|32329|32309|32331|32311|32327|32307|11
1719209700000|2024-06-24 06:15:00|32329.5|32309.5|32330|32310|32331|32311|32329|32309|22
1719210000000|2024-06-24 06:20:00|32329.5|32309.5|32330|32310|32330.5|32310.5|32326|32306|14
1719210300000|2024-06-24 06:25:00|32332|32312|32331|32311|32333.5|32313.5|32327.5|32307.5|26
1719210600000|2024-06-24 06:30:00|32330.5|32310.5|32330|32310|32332.5|32312.5|32329|32309|22
1719210900000|2024-06-24 06:35:00|32329.5|32309.5|32329.5|32309.5|32331|32311|32327.5|32307.5|37
1719211200000|2024-06-24 06:40:00|32329|32309|32335|32315|32335.5|32315.5|32327.5|32307.5|52
1719211500000|2024-06-24 06:45:00|32335.5|32315.5|32335|32315|32335.5|32315.5|32334.5|32314.5|6
1719211800000|2024-06-24 06:50:00|32334.5|32314.5|32335|32315|32336.5|32316.5|32334.5|32314.5|13
1719212100000|2024-06-24 06:55:00|32335.5|32315.5|32332.5|32312.5|32335.5|32315.5|32330.5|32310.5|28
1719212400000|2024-06-24 07:00:00|32330|32310|32326.5|32306.5|32332.5|32312.5|32326.5|32306.5|21
1719212700000|2024-06-24 07:05:00|32327|32307|32334.5|32314.5|32345|32317.5|32326.5|32306.5|22
1719213000000|2024-06-24 07:10:00|32334|32314|32332.5|32312.5|32334|32314|32332|32312|12
1719213300000|2024-06-24 07:15:00|32332|32312|32335|32315|32335.5|32315.5|32332|32312|18
1719213600000|2024-06-24 07:20:00|32335.5|32315.5|32342|32322|32342.5|32322.5|32335.5|32315.5|24
1719213900000|2024-06-24 07:25:00|32341.5|32321.5|32343.5|32323.5|32345|32325|32337.5|32317.5|37
1719214200000|2024-06-24 07:30:00|32344|32324|32342.5|32322.5|32345.5|32325.5|32342.5|32322.5|24
1719214500000|2024-06-24 07:35:00|32342|32322|32343.5|32323.5|32349|32323.5|32339|32314|14
1719214800000|2024-06-24 07:40:00|32341.5|32321.5|32345|32325|32345.5|32325.5|32336.5|32316.5|16
1719215100000|2024-06-24 07:45:00|32344.5|32324.5|32345|32325|32345|32325|32344.5|32324.5|2
1719215400000|2024-06-24 07:50:00|32344.5|32324.5|32338.5|32318.5|32345.5|32325.5|32338|32318|34
1719215700000|2024-06-24 07:55:00|32338|32318|32337|32317|32339.5|32319.5|32336.5|32316.5|30
1719216000000|2024-06-24 08:00:00|32336.5|32316.5|32335|32315|32337|32317|32331.5|32311.5|24
1719216300000|2024-06-24 08:05:00|32335.5|32315.5|32338.5|32318.5|32338.5|32318.5|32335.5|32315.5|9
1719216600000|2024-06-24 08:10:00|32337.5|32317.5|32337|32317|32337.5|32317.5|32336.5|32316.5|6
1719216900000|2024-06-24 08:15:00|32337.5|32317.5|32338|32318|32338.5|32318.5|32337.5|32317.5|6
1719217200000|2024-06-24 08:20:00|32337.5|32317.5|32339|32319|32341|32321|32336.5|32316.5|16
1719217500000|2024-06-24 08:25:00|32340|32320|32339|32319|32340.5|32320.5|32339|32319|10
1719217800000|2024-06-24 08:30:00|32339.5|32319.5|32339|32319|32339.5|32319.5|32338|32318|11
1719218100000|2024-06-24 08:35:00|32340|32320|32338.5|32318.5|32340|32320|32336.5|32316.5|19
1719218400000|2024-06-24 08:40:00|32338|32318|32338.5|32318.5|32338.5|32318.5|32338|32318|6
1719218700000|2024-06-24 08:45:00|32338|32318|32338|32318|32338.5|32318.5|32338|32318|3
1719219000000|2024-06-24 08:50:00|32338.5|32318.5|32340|32320|32340.5|32320.5|32338.5|32318.5|9
1719219300000|2024-06-24 08:55:00|32340.5|32320.5|32341.5|32321.5|32342|32322|32340.5|32320.5|12
1719219600000|2024-06-24 09:00:00|32342|32322|32341.5|32321.5|32342|32322|32341|32321|12
1719219900000|2024-06-24 09:05:00|32341|32321|32339.5|32319.5|32341|32321|32338.5|32318.5|9
1719220200000|2024-06-24 09:10:00|32339|32319|32346.5|32326.5|32347|32327|32339|32319|18
1719220500000|2024-06-24 09:15:00|32347|32327|32347|32327|32347|32327|32345|32325|10
1719220800000|2024-06-24 09:20:00|32345|32325|32341|32321|32347.5|32327.5|32340.5|32320.5|22
1719221100000|2024-06-24 09:25:00|32341.5|32321.5|32339.5|32319.5|32342.5|32322.5|32338|32318|32
1719221400000|2024-06-24 09:30:00|32339|32319|32337.5|32317.5|32339.5|32319.5|32334|32314|20
1719221700000|2024-06-24 09:35:00|32339|32319|32339|32319|32339.5|32319.5|32339|32319|9
1719222000000|2024-06-24 09:40:00|32339.5|32319.5|32337.5|32317.5|32339.5|32319.5|32337|32317|5
1719222300000|2024-06-24 09:45:00|32337|32317|32332.5|32312.5|32337|32317|32332|32312|17
1719222600000|2024-06-24 09:50:00|32333|32313|32337.5|32317.5|32338|32318|32332.5|32312.5|20
1719222900000|2024-06-24 09:55:00|32338|32318|32341.5|32321.5|32341.5|32321.5|32337.5|32317.5|29
1719223200000|2024-06-24 10:00:00|32342|32322|32338.5|32318.5|32342.5|32322.5|32338.5|32318.5|9
1719223500000|2024-06-24 10:05:00|32336.5|32316.5|32331.5|32311.5|32355|32320|32331.5|32297|35
1719223800000|2024-06-24 10:10:00|32332|32312|32330.5|32310.5|32332|32312|32330.5|32310.5|11
1719224100000|2024-06-24 10:15:00|32331|32311|32333.5|32313.5|32333.5|32313.5|32329|32309|22
1719224400000|2024-06-24 10:20:00|32333|32313|32342|32322|32342|32322|32333|32313|11
1719224700000|2024-06-24 10:25:00|32340|32320|32356.5|32336.5|32365|32338.5|32340|32320|24
1719225000000|2024-06-24 10:30:00|32357|32337|32360|32340|32360|32340|32356.5|32336.5|4
1719225300000|2024-06-24 10:35:00|32359.5|32339.5|32350|32330|32368|32341|32350|32322.5|17
1719225600000|2024-06-24 10:40:00|32349.5|32329.5|32340|32320|32349.5|32329.5|32340|32320|38
1719225900000|2024-06-24 10:45:00|32339.5|32319.5|32341.5|32321.5|32357|32327.5|32339.5|32319.5|41
1719226200000|2024-06-24 10:50:00|32342|32322|32349|32329|32353|32329.5|32341|32311.5|18
1719226500000|2024-06-24 10:55:00|32349.5|32329.5|32340|32320|32355.5|32329.5|32338.5|32318.5|32
1719226800000|2024-06-24 11:00:00|32341|32321|32343.5|32323.5|32343.5|32323.5|32341|32321|22
1719227100000|2024-06-24 11:05:00|32343|32323|32345|32325|32352|32325.5|32343|32314.5|36
1719227400000|2024-06-24 11:10:00|32344.5|32324.5|32346|32326|32346|32326|32344|32324|19
1719227700000|2024-06-24 11:15:00|32347|32327|32351.5|32331.5|32352|32332|32346|32326|13
1719228000000|2024-06-24 11:20:00|32351|32331|32351|32331|32351|32331|32350|32330|3
1719228300000|2024-06-24 11:25:00|32351.5|32331.5|32351.5|32331.5|32351.5|32331.5|32350.5|32330.5|6
1719228600000|2024-06-24 11:30:00|32348.5|32328.5|32346.5|32326.5|32348.5|32328.5|32346|32326|18
1719229500000|2024-06-24 11:45:00|32347|32327|32347|32327|32347|32327|32346.5|32326.5|3
1719229800000|2024-06-24 11:50:00|32346.5|32326.5|32346.5|32326.5|32347|32327|32346.5|32326.5|5
1719230400000|2024-06-24 12:00:00|32341|32321|32337.5|32317.5|32346|32321|32337|32311|10
1719230700000|2024-06-24 12:05:00|32338|32318|32338|32318|32338.5|32318.5|32337.5|32317.5|14
1719231000000|2024-06-24 12:10:00|32338.5|32318.5|32339|32319|32341.5|32321.5|32337.5|32317.5|8
1719231300000|2024-06-24 12:15:00|32339.5|32319.5|32337.5|32317.5|32341|32321|32337.5|32317.5|10
1719231600000|2024-06-24 12:20:00|32338|32318|32342|32322|32342|32322|32337.5|32317.5|11
1719231900000|2024-06-24 12:25:00|32341.5|32321.5|32338|32318|32346|32322|32338|32310.5|12
1719232200000|2024-06-24 12:30:00|32346|32311|32347.5|32312.5|32347.5|32312.5|32345.5|32310.5|5
1719232500000|2024-06-24 12:35:00|32347|32312|32355.5|32320.5|32356|32331|32347|32312|13
1719232800000|2024-06-24 12:40:00|32355|32320|32347.5|32327.5|32355.5|32327.5|32347.5|32320|3
1719233100000|2024-06-24 12:45:00|32347|32327|32350|32330|32356|32331.5|32345.5|32314|25
1719233400000|2024-06-24 12:50:00|32349.5|32329.5|32349.5|32329.5|32350.5|32330.5|32349|32329|12
1719233700000|2024-06-24 12:55:00|32346|32326|32351.5|32331.5|32351.5|32331.5|32346|32326|6
1719234000000|2024-06-24 13:00:00|32351|32331|32354|32319|32355.5|32332|32350.5|32319|14
1719234300000|2024-06-24 13:05:00|32352.5|32317.5|32356|32321|32356|32329.5|32347|32317|9
1719234600000|2024-06-24 13:10:00|32356.5|32321.5|32356.5|32321.5|32357|32322|32356.5|32321.5|5
1719234900000|2024-06-24 13:15:00|32351|32331|32348.5|32328.5|32352.5|32332.5|32346.5|32326.5|19
1719235200000|2024-06-24 13:20:00|32348|32328|32335.5|32315.5|32356|32330.5|32335.5|32305|31
1719235500000|2024-06-24 13:25:00|32336|32316|32328.5|32308.5|32344.5|32317|32328|32301|22
1719235800000|2024-06-24 13:30:00|32330|32310|32333.5|32313.5|32341.5|32315.5|32327.5|32306.5|15
1719236100000|2024-06-24 13:35:00|32333|32313|32332.5|32312.5|32335.5|32313|32327|32300|14
1719236400000|2024-06-24 13:40:00|32343.5|32308.5|32326|32306|32343.5|32313.5|32326|32301.5|11
1719236700000|2024-06-24 13:45:00|32325.5|32305.5|32320|32300|32329|32309|32316|32291.5|15
1719237000000|2024-06-24 13:50:00|32315.5|32295.5|32312.5|32292.5|32321|32297|32307.5|32285|35
1719237300000|2024-06-24 13:55:00|32312|32292|32315.5|32295.5|32318|32298|32311.5|32291.5|28
1719237600000|2024-06-24 14:00:00|32316|32296|32322|32302|32323.5|32303.5|32315.5|32295.5|24
1719237900000|2024-06-24 14:05:00|32321.5|32301.5|32319|32299|32321.5|32301.5|32319|32299|12
1719238200000|2024-06-24 14:10:00|32318|32298|32328.5|32308.5|32331.5|32308.5|32317|32296|21
1719238500000|2024-06-24 14:15:00|32329|32309|32335|32315|32342.5|32315.5|32329|32307.5|11
1719238800000|2024-06-24 14:20:00|32332.5|32312.5|32333.5|32313.5|32341|32315.5|32332.5|32305.5|16
1719239100000|2024-06-24 14:25:00|32333|32313|32341|32306|32341|32313.5|32333|32305.5|10
1719239400000|2024-06-24 14:30:00|32333|32313|32332.5|32297.5|32338.5|32316.5|32326|32297|42
1719239700000|2024-06-24 14:35:00|32333|32298|32324|32304|32333|32306.5|32321.5|32294|8
1719240000000|2024-06-24 14:40:00|32325.5|32305.5|32331.5|32311.5|32332|32312|32325.5|32305.5|10
1719240300000|2024-06-24 14:45:00|32333.5|32313.5|32336.5|32316.5|32336.5|32316.5|32333|32313|13
1719240600000|2024-06-24 14:50:00|32337|32317|32342.5|32322.5|32343|32323|32337|32317|15
1719240900000|2024-06-24 14:55:00|32342|32322|32360|32325|32360|32328|32342|32311.5|21
1719241200000|2024-06-24 15:00:00|32355|32320|32350|32315|32355|32327.5|32342|32313.5|32
1719241500000|2024-06-24 15:05:00|32351|32316|32342.5|32322.5|32351|32323.5|32342.5|32315.5|6
1719241800000|2024-06-24 15:10:00|32340.5|32320.5|32341|32321|32341|32321|32340.5|32320.5|2
1719242100000|2024-06-24 15:15:00|32340.5|32320.5|32340|32320|32341|32321|32339.5|32319.5|12
1719242400000|2024-06-24 15:20:00|32339.5|32319.5|32340|32320|32340.5|32320.5|32339.5|32319.5|14
1719242700000|2024-06-24 15:25:00|32342.5|32307.5|32333.5|32313.5|32342.5|32315.5|32333.5|32307|12
1719243000000|2024-06-24 15:30:00|32333|32313|32335|32315|32335|32315|32333|32313|7
1719243300000|2024-06-24 15:35:00|32340|32320|32340|32320|32340|32320|32339.5|32319.5|5
1719243600000|2024-06-24 15:40:00|32342.5|32322.5|32341.5|32321.5|32346|32326|32340|32320|20
1719243900000|2024-06-24 15:45:00|32342|32322|32341.5|32321.5|32342|32322|32341.5|32321.5|2
1719244200000|2024-06-24 15:50:00|32342.5|32322.5|32342.5|32322.5|32343|32323|32342.5|32322.5|3
1719244500000|2024-06-24 15:55:00|32343|32323|32342.5|32322.5|32343|32323|32342|32322|4
1719244800000|2024-06-24 16:00:00|32343|32323|32347|32327|32354.5|32327|32342|32317|14
1719245100000|2024-06-24 16:05:00|32345.5|32325.5|32352|32317|32352|32325.5|32342|32317|13
1719245400000|2024-06-24 16:10:00|32350|32315|32342.5|32322.5|32350.5|32322.5|32342.5|32315|3
1719246300000|2024-06-24 16:25:00|32344|32324|32352.5|32317.5|32352.5|32324.5|32344|32316.5|9
1719246900000|2024-06-24 16:35:00|32353|32318|32345|32325|32353|32325|32345|32317.5|5
1719247200000|2024-06-24 16:40:00|32348|32328|32342|32322|32348|32328|32342|32322|12
1719247500000|2024-06-24 16:45:00|32341|32321|32340.5|32320.5|32341|32321|32340.5|32320.5|4
1719247800000|2024-06-24 16:50:00|32342.5|32322.5|32343|32323|32345|32325|32342.5|32322.5|4
1719248100000|2024-06-24 16:55:00|32343.5|32323.5|32343.5|32323.5|32343.5|32323.5|32343|32323|3
1719248700000|2024-06-24 17:05:00|32342.5|32322.5|32350.5|32330.5|32352.5|32331|32342.5|32317.5|12
1719249000000|2024-06-24 17:10:00|32351|32331|32351|32331|32351.5|32331.5|32350.5|32330.5|31
1719249300000|2024-06-24 17:15:00|32358|32323|32357|32322|32359|32324|32356.5|32321.5|29
1719249600000|2024-06-24 17:20:00|32356.5|32321.5|32357|32322|32357|32322|32356.5|32321.5|4
1719249900000|2024-06-24 17:25:00|32356.5|32321.5|32356.5|32321.5|32357|32322|32356.5|32321.5|7
1719250200000|2024-06-24 17:30:00|32357|32322|32356.5|32321.5|32357|32322|32356.5|32321.5|8
1719250800000|2024-06-24 17:40:00|32357|32322|32345|32325|32357|32325.5|32343|32308|14
1719251700000|2024-06-24 17:55:00|32344.5|32324.5|32345|32325|32345.5|32325.5|32344.5|32324.5|4
1719252000000|2024-06-24 18:00:00|32342.5|32322.5|32345|32325|32346|32326|32342.5|32322.5|8
1719252300000|2024-06-24 18:05:00|32345.5|32325.5|32345|32325|32347|32327|32344.5|32324.5|11
1719252600000|2024-06-24 18:10:00|32345.5|32325.5|32345|32325|32347|32327|32345|32325|9
1719252900000|2024-06-24 18:15:00|32345.5|32325.5|32345|32325|32345.5|32325.5|32345|32325|4
1719253200000|2024-06-24 18:20:00|32346|32326|32344|32324|32346.5|32326.5|32344|32324|9
1719254100000|2024-06-24 18:35:00|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|32344.5|32324.5|1
1719254400000|2024-06-24 18:40:00|32344|32324|32337.5|32317.5|32344.5|32324.5|32337.5|32317.5|13
1719254700000|2024-06-24 18:45:00|32340|32305|32344.5|32309.5|32345|32313|32332|32305|17
1719255000000|2024-06-24 18:50:00|32344|32309|32344.5|32309.5|32344.5|32309.5|32344|32309|6
1719255300000|2024-06-24 18:55:00|32344|32309|32344|32309|32344|32309|32344|32309|1
1719255600000|2024-06-24 19:00:00|32344.5|32309.5|32344|32309|32344.5|32309.5|32344|32309|2
1719255900000|2024-06-24 19:05:00|32344.5|32309.5|32344.5|32309.5|32344.5|32309.5|32344|32309|11
1719256200000|2024-06-24 19:10:00|32344|32309|32347.5|32312.5|32348|32313|32344|32309|10
1719256500000|2024-06-24 19:15:00|32339.5|32319.5|32340|32320|32340|32320|32339.5|32319.5|2
1719256800000|2024-06-24 19:20:00|32339.5|32319.5|32340|32320|32340.5|32320.5|32339.5|32319.5|10
1719257100000|2024-06-24 19:25:00|32339.5|32319.5|32340.5|32320.5|32340.5|32320.5|32339.5|32319.5|5
1719257400000|2024-06-24 19:30:00|32341.5|32321.5|32349|32314|32349.5|32322|32341.5|32314|13
1719257700000|2024-06-24 19:35:00|32349.5|32314.5|32349.5|32314.5|32349.5|32314.5|32349|32314|5
1719258000000|2024-06-24 19:40:00|32349|32314|32349.5|32314.5|32349.5|32314.5|32349|32314|2
1719258300000|2024-06-24 19:45:00|32349|32314|32349.5|32314.5|32349.5|32314.5|32349|32314|10
1719258600000|2024-06-24 19:50:00|32346|32311|32339.5|32319.5|32346|32319.5|32338.5|32310.5|9
1719258900000|2024-06-24 19:55:00|32340|32320|32345.5|32325.5|32351.5|32326|32339.5|32316|10
1719277200000|2024-06-25 01:00:00|32355|32313|32339|32304|32355|32313|32339|32304|4
1719277500000|2024-06-25 01:05:00|32339.5|32304.5|32324|32304|32339.5|32304.5|32322.5|32289.5|29
1719277800000|2024-06-25 01:10:00|32324.5|32304.5|32333.5|32313.5|32333.5|32313.5|32324.5|32304.5|9
1719278100000|2024-06-25 01:15:00|32333|32313|32352.5|32332.5|32353.5|32333.5|32333|32305.5|46
1719278400000|2024-06-25 01:20:00|32352|32332|32346|32326|32352|32332|32345.5|32325.5|21
1719278700000|2024-06-25 01:25:00|32345.5|32325.5|32345|32325|32348|32328|32343.5|32323.5|31
1719279000000|2024-06-25 01:30:00|32342|32322|32357.5|32337.5|32358|32338|32342|32322|28
1719279300000|2024-06-25 01:35:00|32356.5|32336.5|32358.5|32338.5|32362.5|32342.5|32351.5|32331.5|43
1719279600000|2024-06-25 01:40:00|32358|32338|32358.5|32338.5|32358.5|32338.5|32358|32338|4
1719279900000|2024-06-25 01:45:00|32358|32338|32348.5|32328.5|32358|32338|32348|32328|23
1719280200000|2024-06-25 01:50:00|32348|32328|32357|32337|32365|32337.5|32346|32326|16
1719280500000|2024-06-25 01:55:00|32355.5|32335.5|32348.5|32328.5|32356|32336|32348|32328|27
1719280800000|2024-06-25 02:00:00|32348|32328|32355.5|32335.5|32355.5|32335.5|32348|32328|19
1719281100000|2024-06-25 02:05:00|32355|32335|32355.5|32335.5|32356.5|32336.5|32352.5|32332.5|16
1719281400000|2024-06-25 02:10:00|32354.5|32334.5|32356|32336|32356|32336|32353|32333|15
1719281700000|2024-06-25 02:15:00|32355|32335|32354|32334|32356|32336|32353|32333|17
1719282000000|2024-06-25 02:20:00|32353.5|32333.5|32352.5|32332.5|32353.5|32333.5|32352.5|32332.5|2
1719282300000|2024-06-25 02:25:00|32353|32333|32360|32340|32362.5|32342.5|32353|32333|22
1719282600000|2024-06-25 02:30:00|32360.5|32340.5|32360|32340|32360.5|32340.5|32359.5|32339.5|4
1719282900000|2024-06-25 02:35:00|32360.5|32340.5|32363.5|32343.5|32367.5|32347.5|32360.5|32340.5|20
1719283200000|2024-06-25 02:40:00|32363|32343|32366.5|32346.5|32366.5|32346.5|32361.5|32341.5|20
1719283500000|2024-06-25 02:45:00|32367.5|32347.5|32365.5|32345.5|32373.5|32353.5|32365.5|32345.5|19
1719283800000|2024-06-25 02:50:00|32366|32346|32361|32341|32367|32347|32359|32339|22
1719284100000|2024-06-25 02:55:00|32361.5|32341.5|32355|32335|32362|32342|32350.5|32330.5|37
1719284400000|2024-06-25 03:00:00|32354.5|32334.5|32354|32334|32355|32335|32354|32334|15
1719284700000|2024-06-25 03:05:00|32355|32335|32354|32334|32355.5|32335.5|32354|32334|15
1719285000000|2024-06-25 03:10:00|32353.5|32333.5|32350|32330|32353.5|32333.5|32343|32317.5|58
1719285300000|2024-06-25 03:15:00|32350.5|32330.5|32350.5|32330.5|32351|32331|32350|32330|15
1719285600000|2024-06-25 03:20:00|32351|32331|32355|32335|32355|32335|32351|32331|11
1719285900000|2024-06-25 03:25:00|32354|32334|32355|32335|32355|32335|32350.5|32330.5|30
1719286200000|2024-06-25 03:30:00|32354.5|32334.5|32359.5|32339.5|32361.5|32341.5|32354.5|32334.5|27
1719286500000|2024-06-25 03:35:00|32359|32339|32359|32339|32359.5|32339.5|32359|32339|5
1719286800000|2024-06-25 03:40:00|32359.5|32339.5|32359.5|32339.5|32359.5|32339.5|32359|32339|5
1719287100000|2024-06-25 03:45:00|32359|32339|32362.5|32342.5|32362.5|32342.5|32358.5|32338.5|10
1719287400000|2024-06-25 03:50:00|32363|32343|32367.5|32347.5|32368|32348|32362|32342|9
1719287700000|2024-06-25 03:55:00|32367|32347|32366.5|32346.5|32368|32348|32364.5|32344.5|25
1719288000000|2024-06-25 04:00:00|32367|32347|32367|32347|32368|32348|32362.5|32342.5|21
1719288300000|2024-06-25 04:05:00|32366.5|32346.5|32366.5|32346.5|32367.5|32347.5|32366.5|32346.5|5
1719288600000|2024-06-25 04:10:00|32363.5|32343.5|32365|32345|32365.5|32345.5|32363.5|32343.5|7
1719288900000|2024-06-25 04:15:00|32364.5|32344.5|32367|32347|32367|32347|32364.5|32344.5|5
1719289200000|2024-06-25 04:20:00|32366.5|32346.5|32367|32347|32367.5|32347.5|32366.5|32346.5|5
1719289500000|2024-06-25 04:25:00|32367.5|32347.5|32367|32347|32367.5|32347.5|32366.5|32346.5|3
1719289800000|2024-06-25 04:30:00|32367.5|32347.5|32367|32347|32367.5|32347.5|32366.5|32346.5|5
1719290100000|2024-06-25 04:35:00|32366.5|32346.5|32367|32347|32367|32347|32366.5|32346.5|4
1719290400000|2024-06-25 04:40:00|32366.5|32346.5|32367|32347|32367|32347|32366.5|32346.5|4
1719290700000|2024-06-25 04:45:00|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|32366.5|32346.5|1
1719291000000|2024-06-25 04:50:00|32368|32348|32372.5|32352.5|32376|32356|32368|32348|26
1719291300000|2024-06-25 04:55:00|32371.5|32351.5|32370|32350|32372.5|32352.5|32370|32350|10
1719291600000|2024-06-25 05:00:00|32369.5|32349.5|32371.5|32351.5|32377.5|32352|32369.5|32341|13
1719291900000|2024-06-25 05:05:00|32371|32351|32369|32349|32371|32351|32369|32349|4
1719292200000|2024-06-25 05:10:00|32371|32351|32369|32349|32371|32351|32368.5|32348.5|12
1719292500000|2024-06-25 05:15:00|32371.5|32351.5|32367.5|32347.5|32371.5|32351.5|32364|32344|5
1719292800000|2024-06-25 05:20:00|32368|32348|32368.5|32348.5|32368.5|32348.5|32367.5|32347.5|6
1719293100000|2024-06-25 05:25:00|32368|32348|32362.5|32342.5|32368|32348|32361|32341|31
1719293400000|2024-06-25 05:30:00|32362|32342|32359|32339|32362|32342|32357.5|32337.5|11
1719293700000|2024-06-25 05:35:00|32359.5|32339.5|32350.5|32330.5|32359.5|32339.5|32350|32330|25
1719294000000|2024-06-25 05:40:00|32351|32331|32351.5|32331.5|32360.5|32334.5|32350|32325.5|49
1719294300000|2024-06-25 05:45:00|32351|32331|32352|32332|32352|32332|32350.5|32330.5|8
1719294600000|2024-06-25 05:50:00|32351.5|32331.5|32358.5|32338.5|32358.5|32338.5|32351.5|32331.5|16
1719294900000|2024-06-25 05:55:00|32358|32338|32362.5|32342.5|32363|32343|32354|32334|27
1719295200000|2024-06-25 06:00:00|32362|32342|32363|32343|32368|32348|32361.5|32341.5|34
1719295500000|2024-06-25 06:05:00|32363.5|32343.5|32368|32348|32368|32348|32363|32343|7
1719295800000|2024-06-25 06:10:00|32368.5|32348.5|32376|32356|32377.5|32357.5|32368.5|32348.5|11
1719296100000|2024-06-25 06:15:00|32375.5|32355.5|32376.5|32356.5|32381.5|32361.5|32374.5|32354.5|32
1719296400000|2024-06-25 06:20:00|32377|32357|32377.5|32357.5|32378.5|32358.5|32375|32355|33
1719296700000|2024-06-25 06:25:00|32378.5|32358.5|32379|32359|32379.5|32359.5|32378|32358|11
1719297000000|2024-06-25 06:30:00|32378.5|32358.5|32387|32352|32388.5|32359.5|32378.5|32350.5|33
1719297300000|2024-06-25 06:35:00|32388|32353|32391.5|32356.5|32392|32357|32387|32352|37
1719297600000|2024-06-25 06:40:00|32392.5|32357.5|32392.5|32357.5|32393.5|32358.5|32392|32357|23
1719297900000|2024-06-25 06:45:00|32393|32358|32384.5|32364.5|32393|32365.5|32384|32356.5|16
1719298200000|2024-06-25 06:50:00|32385|32365|32385.5|32365.5|32393.5|32366|32384.5|32356|28
1719298500000|2024-06-25 06:55:00|32386.5|32366.5|32386|32366|32391.5|32371.5|32386|32366|15
1719298800000|2024-06-25 07:00:00|32385|32365|32389|32369|32398.5|32371|32384.5|32360.5|38
1719299100000|2024-06-25 07:05:00|32389.5|32369.5|32398|32363|32399|32369.5|32389|32360|31
1719299400000|2024-06-25 07:10:00|32398.5|32363.5|32397.5|32377.5|32403.5|32383.5|32390|32362.5|84
1719299700000|2024-06-25 07:15:00|32396.5|32376.5|32401.5|32381.5|32402|32382|32396.5|32376.5|28
1719300000000|2024-06-25 07:20:00|32402|32382|32402.5|32382.5|32403.5|32383.5|32401|32381|28
1719300300000|2024-06-25 07:25:00|32403|32383|32408.5|32373.5|32412|32384.5|32401|32373|37
1719300600000|2024-06-25 07:30:00|32408|32373|32402|32382|32409.5|32382|32401.5|32373|19
1719300900000|2024-06-25 07:35:00|32401.5|32381.5|32403.5|32383.5|32411.5|32385|32401.5|32376.5|15
1719301200000|2024-06-25 07:40:00|32403|32383|32411|32376|32412|32384.5|32403|32376|18
1719301500000|2024-06-25 07:45:00|32410.5|32375.5|32419|32399|32427|32401|32403|32375.5|58
1719301800000|2024-06-25 07:50:00|32419.5|32399.5|32414.5|32394.5|32425.5|32402|32412.5|32387.5|35
1719302100000|2024-06-25 07:55:00|32414|32394|32412.5|32392.5|32416.5|32394|32406.5|32381.5|27
1719302400000|2024-06-25 08:00:00|32413|32393|32411.5|32391.5|32413|32393|32411.5|32391.5|9
1719302700000|2024-06-25 08:05:00|32412|32392|32412|32392|32412|32392|32411.5|32391.5|11
1719303000000|2024-06-25 08:10:00|32411|32391|32411|32391|32411.5|32391.5|32409.5|32389.5|15
1719303300000|2024-06-25 08:15:00|32414.5|32394.5|32414|32394|32421.5|32394.5|32413.5|32385.5|36
1719303600000|2024-06-25 08:20:00|32414.5|32394.5|32414|32394|32414.5|32394.5|32413|32393|25
1719303900000|2024-06-25 08:25:00|32414.5|32394.5|32417.5|32397.5|32418.5|32398.5|32414.5|32394.5|12
1719304200000|2024-06-25 08:30:00|32418|32398|32415|32395|32418|32398|32415|32395|7
1719304500000|2024-06-25 08:35:00|32414|32394|32417.5|32397.5|32418.5|32398.5|32414|32394|12
1719304800000|2024-06-25 08:40:00|32418|32398|32421|32401|32421|32401|32417|32397|7
1719305100000|2024-06-25 08:45:00|32420.5|32400.5|32422|32402|32422|32402|32420.5|32400.5|14
1719305400000|2024-06-25 08:50:00|32431|32411|32430.5|32410.5|32437|32411|32429|32401.5|23
1719305700000|2024-06-25 08:55:00|32434.5|32414.5|32441|32421|32441|32421|32428.5|32408.5|35
1719306000000|2024-06-25 09:00:00|32446|32426|32454|32419|32454.5|32429.5|32438|32411.5|43
1719306300000|2024-06-25 09:05:00|32454.5|32419.5|32450|32430|32455.5|32431|32447.5|32419.5|25
1719306600000|2024-06-25 09:10:00|32450.5|32430.5|32448.5|32428.5|32454.5|32434.5|32446.5|32426.5|24
1719306900000|2024-06-25 09:15:00|32448|32428|32451.5|32431.5|32452|32432|32440.5|32420.5|30
1719307200000|2024-06-25 09:20:00|32452|32432|32457.5|32422.5|32458.5|32432|32450.5|32422.5|13
1719307500000|2024-06-25 09:25:00|32447|32427|32440.5|32420.5|32452|32427|32437.5|32412.5|34
1719307800000|2024-06-25 09:30:00|32441|32421|32437.5|32417.5|32454|32421|32435|32414|29
1719308100000|2024-06-25 09:35:00|32436.5|32416.5|32436.5|32416.5|32436.5|32416.5|32435|32415|8
1719308400000|2024-06-25 09:40:00|32437|32417|32437|32417|32437.5|32417.5|32435|32415|9
1719308700000|2024-06-25 09:45:00|32436.5|32416.5|32436.5|32416.5|32437.5|32417.5|32436.5|32416.5|5
1719309000000|2024-06-25 09:50:00|32437|32417|32438.5|32418.5|32438.5|32418.5|32436.5|32416.5|5
1719309300000|2024-06-25 09:55:00|32444.5|32424.5|32444.5|32424.5|32446.5|32426.5|32444|32424|17
1719309600000|2024-06-25 10:00:00|32445.5|32425.5|32445.5|32425.5|32446|32426|32445|32425|5
1719309900000|2024-06-25 10:05:00|32445|32425|32452.5|32417.5|32453|32425|32445|32417.5|3
1719310500000|2024-06-25 10:15:00|32452|32417|32452.5|32417.5|32453|32418|32452|32417|10
1719310800000|2024-06-25 10:20:00|32453.5|32418.5|32445.5|32425.5|32453.5|32426|32445|32418.5|12
1719311100000|2024-06-25 10:25:00|32446|32426|32445.5|32425.5|32446|32426|32445|32425|6
1719311400000|2024-06-25 10:30:00|32448|32428|32448.5|32428.5|32450|32430|32448|32428|4
1719311700000|2024-06-25 10:35:00|32448|32428|32448.5|32428.5|32448.5|32428.5|32448|32428|4
1719312000000|2024-06-25 10:40:00|32448|32428|32452.5|32432.5|32453|32433|32448|32428|11
1719312300000|2024-06-25 10:45:00|32453|32433|32464.5|32444.5|32472|32444.5|32453|32431.5|14
1719312600000|2024-06-25 10:50:00|32465.5|32445.5|32466|32446|32485|32450|32461.5|32433.5|22
1719312900000|2024-06-25 10:55:00|32465.5|32445.5|32466.5|32446.5|32469.5|32449.5|32465|32445|29
1719313200000|2024-06-25 11:00:00|32466|32446|32465|32445|32466|32446|32464.5|32444.5|22
1719313500000|2024-06-25 11:05:00|32465.5|32445.5|32465|32445|32466|32446|32464.5|32444.5|14
1719313800000|2024-06-25 11:10:00|32465.5|32445.5|32466|32446|32467.5|32447.5|32464.5|32444.5|22
1719314100000|2024-06-25 11:15:00|32465|32445|32465|32445|32465.5|32445.5|32465|32445|3
1719314400000|2024-06-25 11:20:00|32463.5|32443.5|32466|32446|32466|32446|32462.5|32442.5|17
1719314700000|2024-06-25 11:25:00|32465.5|32445.5|32471|32451|32481|32454.5|32465|32441|34
1719315000000|2024-06-25 11:30:00|32471.5|32451.5|32473|32453|32473|32453|32471.5|32451.5|2
1719315300000|2024-06-25 11:35:00|32473.5|32453.5|32473|32453|32473.5|32453.5|32473|32453|2
1719315600000|2024-06-25 11:40:00|32473.5|32453.5|32475|32455|32482|32455|32473|32443.5|10
1719315900000|2024-06-25 11:45:00|32473.5|32453.5|32474|32454|32474|32454|32473.5|32453.5|2
1719316200000|2024-06-25 11:50:00|32474.5|32454.5|32473.5|32453.5|32474.5|32454.5|32468.5|32448.5|4
1719316500000|2024-06-25 11:55:00|32473|32453|32474|32454|32474|32454|32472.5|32452.5|8
1719316800000|2024-06-25 12:00:00|32473|32453|32473|32453|32473.5|32453.5|32473|32453|15
1719317100000|2024-06-25 12:05:00|32473.5|32453.5|32462|32442|32481|32454|32461.5|32439|35
1719317400000|2024-06-25 12:10:00|32461.5|32441.5|32467|32432|32470|32442|32453|32425|47
1719317700000|2024-06-25 12:15:00|32466.5|32431.5|32459|32439|32467|32439.5|32459|32431.5|7
1719318000000|2024-06-25 12:20:00|32459.5|32439.5|32466.5|32431.5|32467|32439.5|32448.5|32420.5|13
1719318300000|2024-06-25 12:25:00|32459.5|32439.5|32468|32433|32468|32439.5|32457|32433|18
1719318600000|2024-06-25 12:30:00|32468.5|32433.5|32475|32440|32475.5|32443.5|32460|32433|36
1719318900000|2024-06-25 12:35:00|32468.5|32433.5|32469|32434|32472|32442|32456.5|32433|36
1719319200000|2024-06-25 12:40:00|32459|32439|32459|32439|32459.5|32439.5|32459|32439|11
1719319500000|2024-06-25 12:45:00|32460|32440|32460|32440|32460.5|32440.5|32459.5|32439.5|9
1719319800000|2024-06-25 12:50:00|32459.5|32439.5|32467|32447|32467|32447|32459.5|32439.5|103
1719320100000|2024-06-25 12:55:00|32465.5|32445.5|32472.5|32452.5|32472.5|32452.5|32465.5|32445.5|14
1719320400000|2024-06-25 13:00:00|32469|32449|32467.5|32447.5|32469.5|32449.5|32467.5|32447.5|8
1719321000000|2024-06-25 13:10:00|32467|32447|32467.5|32447.5|32475.5|32447.5|32467|32440|8
1719321300000|2024-06-25 13:15:00|32468|32448|32466.5|32446.5|32468|32448|32466.5|32446.5|10
1719321600000|2024-06-25 13:20:00|32467|32447|32469.5|32449.5|32469.5|32449.5|32466.5|32446.5|13
1719321900000|2024-06-25 13:25:00|32469|32449|32467.5|32447.5|32469.5|32449.5|32467|32447|14
1719322200000|2024-06-25 13:30:00|32462.5|32442.5|32459|32439|32462.5|32442.5|32458.5|32438.5|12
1719322500000|2024-06-25 13:35:00|32459.5|32439.5|32461|32441|32461|32441|32458.5|32438.5|13
1719322800000|2024-06-25 13:40:00|32462|32442|32461.5|32441.5|32462|32442|32461.5|32441.5|2
1719323100000|2024-06-25 13:45:00|32460|32440|32459|32439|32462.5|32442.5|32459|32439|13
1719323400000|2024-06-25 13:50:00|32457.5|32422.5|32449.5|32429.5|32457.5|32430.5|32449|32422.5|11
1719323700000|2024-06-25 13:55:00|32449|32429|32472.5|32430.5|32474.5|32443.5|32449|32417|33
1719324000000|2024-06-25 14:00:00|32473|32431|32464|32444|32473|32444.5|32462|32427.5|51
1719324300000|2024-06-25 14:05:00|32464.5|32444.5|32472|32452|32472|32452|32464|32432.5|31
1719324600000|2024-06-25 14:10:00|32473.5|32453.5|32480|32460|32485.5|32460.5|32473|32449|50
1719324900000|2024-06-25 14:15:00|32480.5|32460.5|32476.5|32456.5|32487.5|32462|32475.5|32450|24
1719325200000|2024-06-25 14:20:00|32478|32458|32482.5|32462.5|32483|32463|32478|32458|11
1719325500000|2024-06-25 14:25:00|32482|32462|32480.5|32460.5|32483|32463|32480.5|32460.5|6
1719325800000|2024-06-25 14:30:00|32482|32462|32485|32465|32495|32470|32482|32460|38
1719326100000|2024-06-25 14:35:00|32485.5|32465.5|32480|32460|32491.5|32465.5|32480|32447.5|24
1719326400000|2024-06-25 14:40:00|32479.5|32444.5|32474|32454|32479.5|32458|32473|32444.5|10
1719326700000|2024-06-25 14:45:00|32474.5|32454.5|32474|32454|32476|32456|32474|32454|11
1719327000000|2024-06-25 14:50:00|32473.5|32453.5|32474.5|32454.5|32475|32455|32473.5|32453.5|18
1719327300000|2024-06-25 14:55:00|32474|32454|32474|32439|32475.5|32455.5|32473.5|32439|28
1719327600000|2024-06-25 15:00:00|32474.5|32439.5|32470|32450|32476|32456|32469.5|32439|30
1719327900000|2024-06-25 15:05:00|32470.5|32450.5|32472.5|32452.5|32473|32453|32469.5|32449.5|12
1719328200000|2024-06-25 15:10:00|32471|32451|32467.5|32447.5|32471|32451|32467|32447|25
1719328500000|2024-06-25 15:15:00|32468|32448|32472|32452|32472|32452|32467.5|32447.5|13
1719328800000|2024-06-25 15:20:00|32471.5|32451.5|32475|32455|32475|32455|32470.5|32450.5|18
1719329100000|2024-06-25 15:25:00|32474.5|32454.5|32476.5|32456.5|32476.5|32456.5|32474.5|32454.5|5
1719329400000|2024-06-25 15:30:00|32479.5|32459.5|32479|32459|32481|32461|32479|32459|16
1719329700000|2024-06-25 15:35:00|32479.5|32459.5|32479|32459|32479.5|32459.5|32477.5|32457.5|29
1719330000000|2024-06-25 15:40:00|32479.5|32459.5|32477.5|32457.5|32479.5|32459.5|32477.5|32457.5|12
1719330300000|2024-06-25 15:45:00|32478|32458|32476.5|32456.5|32478|32458|32474.5|32454.5|14
1719330600000|2024-06-25 15:50:00|32477.5|32457.5|32477|32457|32478|32458|32476.5|32456.5|10
1719330900000|2024-06-25 15:55:00|32476.5|32456.5|32477|32457|32477.5|32457.5|32476.5|32456.5|4
1719331200000|2024-06-25 16:00:00|32475.5|32455.5|32474|32454|32475.5|32455.5|32474|32454|6
1719332100000|2024-06-25 16:15:00|32473.5|32453.5|32475|32455|32475.5|32455.5|32473.5|32453.5|15
1719332400000|2024-06-25 16:20:00|32483|32448|32475|32455|32483|32455|32468.5|32440.5|20
1719332700000|2024-06-25 16:25:00|32473.5|32453.5|32484.5|32449.5|32484.5|32455.5|32473.5|32447.5|16
1719333000000|2024-06-25 16:30:00|32484|32449|32484|32449|32484.5|32449.5|32484|32449|11
1719333300000|2024-06-25 16:35:00|32484.5|32449.5|32484.5|32449.5|32484.5|32449.5|32484|32449|9
1719333600000|2024-06-25 16:40:00|32484|32449|32484|32449|32484.5|32449.5|32484|32449|5
1719333900000|2024-06-25 16:45:00|32484.5|32449.5|32483|32448|32488|32453|32483|32448|26
1719334200000|2024-06-25 16:50:00|32483.5|32448.5|32472.5|32452.5|32483.5|32452.5|32472|32446.5|11
1719334500000|2024-06-25 16:55:00|32474|32454|32483.5|32448.5|32483.5|32454|32474|32448|6
1719334800000|2024-06-25 17:00:00|32484|32449|32484|32449|32484.5|32449.5|32484|32449|13
1719335100000|2024-06-25 17:05:00|32484.5|32449.5|32484|32449|32484.5|32449.5|32484|32449|8
1719335400000|2024-06-25 17:10:00|32484.5|32449.5|32478.5|32443.5|32484.5|32449.5|32477.5|32442.5|21
1719335700000|2024-06-25 17:15:00|32478|32443|32479.5|32444.5|32479.5|32444.5|32478|32443|7
1719336000000|2024-06-25 17:20:00|32479|32444|32478.5|32443.5|32479.5|32444.5|32477|32442|25
1719336300000|2024-06-25 17:25:00|32478|32443|32478|32443|32479|32444|32478|32443|13
1719336600000|2024-06-25 17:30:00|32478.5|32443.5|32474.5|32439.5|32478.5|32447.5|32467.5|32438.5|20
1719336900000|2024-06-25 17:35:00|32474|32439|32474|32439|32474.5|32439.5|32474|32439|3
1719337200000|2024-06-25 17:40:00|32474.5|32439.5|32474.5|32439.5|32474.5|32439.5|32474|32439|7
1719337500000|2024-06-25 17:45:00|32474|32439|32474|32439|32474.5|32439.5|32474|32439|13
1719337800000|2024-06-25 17:50:00|32474.5|32439.5|32466.5|32446.5|32474.5|32447|32466.5|32439|11
1719338400000|2024-06-25 18:00:00|32467.5|32447.5|32466.5|32446.5|32467.5|32447.5|32466.5|32446.5|3
1719338700000|2024-06-25 18:05:00|32467|32447|32467.5|32447.5|32467.5|32447.5|32466|32446|6
1719339000000|2024-06-25 18:10:00|32469|32449|32467.5|32447.5|32469.5|32449.5|32467.5|32447.5|4
1719339900000|2024-06-25 18:25:00|32467|32447|32467.5|32447.5|32467.5|32447.5|32467|32447|2
1719340800000|2024-06-25 18:40:00|32468|32448|32467.5|32447.5|32468|32448|32467.5|32447.5|2
1719341100000|2024-06-25 18:45:00|32468|32448|32467.5|32447.5|32468|32448|32467.5|32447.5|2
1719341400000|2024-06-25 18:50:00|32470|32450|32467.5|32447.5|32470|32450|32467.5|32447.5|4
1719341700000|2024-06-25 18:55:00|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|32468.5|32448.5|1
1719342000000|2024-06-25 19:00:00|32468|32448|32468.5|32448.5|32468.5|32448.5|32468|32448|2
1719342300000|2024-06-25 19:05:00|32469|32449|32468.5|32448.5|32469|32449|32468.5|32448.5|4
1719342600000|2024-06-25 19:10:00|32468|32448|32468.5|32448.5|32468.5|32448.5|32468|32448|2
1719342900000|2024-06-25 19:15:00|32468|32448|32468|32448|32468|32448|32468|32448|1
1719343200000|2024-06-25 19:20:00|32468.5|32448.5|32467.5|32447.5|32468.5|32448.5|32467.5|32447.5|3
1719343500000|2024-06-25 19:25:00|32468|32448|32467.5|32447.5|32468|32448|32467|32447|8
1719343800000|2024-06-25 19:30:00|32476|32441|32476|32441|32476|32441|32476|32441|1
1719344100000|2024-06-25 19:35:00|32473|32438|32460|32440|32473|32440.5|32456.5|32429|12
1719344400000|2024-06-25 19:40:00|32459.5|32439.5|32460|32440|32460.5|32440.5|32459.5|32439.5|4
1719344700000|2024-06-25 19:45:00|32459.5|32439.5|32460|32440|32460.5|32440.5|32459.5|32439.5|4
1719345000000|2024-06-25 19:50:00|32458|32438|32467|32432|32467|32440|32456.5|32431.5|13
1719345300000|2024-06-25 19:55:00|32466.5|32431.5|32465|32430|32466.5|32431.5|32464.5|32429.5|4
1719363600000|2024-06-26 01:00:00|32459|32417|32456.5|32436.5|32466.5|32437|32456|32417|5
1719363900000|2024-06-26 01:05:00|32457|32437|32458.5|32438.5|32458.5|32438.5|32456.5|32436.5|10
1719364200000|2024-06-26 01:10:00|32462.5|32442.5|32451|32431|32467|32442.5|32450.5|32430.5|23
1719364500000|2024-06-26 01:15:00|32450.5|32430.5|32447.5|32427.5|32459.5|32439.5|32445.5|32425.5|35
1719364800000|2024-06-26 01:20:00|32448|32428|32446|32411|32451|32431|32441.5|32410.5|40
1719365100000|2024-06-26 01:25:00|32445.5|32410.5|32448.5|32413.5|32449|32421|32435.5|32404|26
1719365400000|2024-06-26 01:30:00|32449.5|32414.5|32448.5|32413.5|32450|32415|32445.5|32410.5|21
1719365700000|2024-06-26 01:35:00|32452|32417|32467.5|32432.5|32475|32440|32451.5|32416.5|42
1719366000000|2024-06-26 01:40:00|32468|32433|32458.5|32438.5|32470|32438.5|32454.5|32429.5|28
1719366300000|2024-06-26 01:45:00|32458|32438|32463.5|32443.5|32463.5|32443.5|32456|32436|20
1719366600000|2024-06-26 01:50:00|32465|32445|32461.5|32441.5|32465.5|32445.5|32459.5|32439.5|21
1719366900000|2024-06-26 01:55:00|32462|32442|32460.5|32440.5|32462|32442|32458.5|32438.5|29
1719367200000|2024-06-26 02:00:00|32461.5|32441.5|32457.5|32437.5|32461.5|32441.5|32457.5|32437.5|23
1719367500000|2024-06-26 02:05:00|32454.5|32434.5|32457.5|32437.5|32458.5|32438.5|32454.5|32434.5|19
1719367800000|2024-06-26 02:10:00|32458|32438|32457.5|32437.5|32458|32438|32457|32437|10
1719368100000|2024-06-26 02:15:00|32457|32437|32455|32435|32458|32438|32450|32430|28
1719368400000|2024-06-26 02:20:00|32455.5|32435.5|32455|32435|32457|32437|32454.5|32434.5|14
1719368700000|2024-06-26 02:25:00|32453.5|32433.5|32455.5|32435.5|32461.5|32436|32450|32426|15
1719369000000|2024-06-26 02:30:00|32456|32436|32475|32455|32475|32455|32455.5|32435.5|35
1719369300000|2024-06-26 02:35:00|32474.5|32454.5|32495|32475|32500.5|32475.5|32474.5|32454.5|38
1719369600000|2024-06-26 02:40:00|32494.5|32474.5|32496.5|32476.5|32498.5|32478.5|32494|32474|27
1719369900000|2024-06-26 02:45:00|32495|32475|32492.5|32472.5|32496.5|32476.5|32492.5|32472.5|14
1719370200000|2024-06-26 02:50:00|32493|32473|32492.5|32472.5|32493.5|32473.5|32492.5|32472.5|7
1719370500000|2024-06-26 02:55:00|32492|32472|32498|32478|32498.5|32478.5|32492|32472|15
1719370800000|2024-06-26 03:00:00|32498.5|32478.5|32497.5|32477.5|32500|32480|32496.5|32476.5|16
1719371100000|2024-06-26 03:05:00|32498.5|32478.5|32499.5|32479.5|32499.5|32479.5|32498|32478|4
1719371400000|2024-06-26 03:10:00|32499|32479|32500|32480|32501|32481|32496.5|32476.5|14
1719371700000|2024-06-26 03:15:00|32499.5|32479.5|32501|32481|32502|32482|32499|32479|24
1719372000000|2024-06-26 03:20:00|32501.5|32481.5|32505|32485|32506|32486|32501.5|32481.5|20
1719372300000|2024-06-26 03:25:00|32505.5|32485.5|32553.5|32533.5|32565.5|32541|32504.5|32484.5|101
1719372600000|2024-06-26 03:30:00|32553|32533|32538.5|32518.5|32553.5|32533.5|32537.5|32510.5|52
1719372900000|2024-06-26 03:35:00|32542.5|32522.5|32546|32526|32550|32527|32538.5|32515|22
1719373200000|2024-06-26 03:40:00|32545.5|32525.5|32535|32515|32554.5|32526|32535|32515|42
1719373500000|2024-06-26 03:45:00|32534|32514|32535|32515|32535.5|32515.5|32533|32513|9
1719373800000|2024-06-26 03:50:00|32535.5|32515.5|32534|32514|32535.5|32515.5|32532.5|32512.5|11
1719374100000|2024-06-26 03:55:00|32530|32510|32522.5|32502.5|32530|32510|32522.5|32502.5|14
1719374400000|2024-06-26 04:00:00|32518.5|32498.5|32529|32509|32529.5|32509.5|32518.5|32498.5|19
1719374700000|2024-06-26 04:05:00|32534|32499|32526.5|32506.5|32534.5|32506.5|32526.5|32499|3
1719375000000|2024-06-26 04:10:00|32527|32507|32525|32505|32527|32507|32524|32504|6
1719375300000|2024-06-26 04:15:00|32524.5|32504.5|32521.5|32501.5|32524.5|32504.5|32521.5|32501.5|16
1719375600000|2024-06-26 04:20:00|32522.5|32502.5|32522.5|32502.5|32523|32503|32522|32502|7
1719375900000|2024-06-26 04:25:00|32523|32503|32522|32502|32523|32503|32521.5|32501.5|14
1719376200000|2024-06-26 04:30:00|32522.5|32502.5|32541|32506|32541|32513|32522|32502|19
1719376500000|2024-06-26 04:35:00|32540.5|32505.5|32532.5|32512.5|32541|32513.5|32532.5|32505.5|8
1719377100000|2024-06-26 04:45:00|32532|32512|32531.5|32511.5|32532|32512|32531.5|32511.5|4
1719377400000|2024-06-26 04:50:00|32532|32512|32530.5|32510.5|32532|32512|32527.5|32507.5|8
1719377700000|2024-06-26 04:55:00|32532.5|32512.5|32534|32514|32534.5|32514.5|32532.5|32512.5|6
1719378000000|2024-06-26 05:00:00|32534.5|32514.5|32534.5|32514.5|32534.5|32514.5|32534|32514|11
1719378300000|2024-06-26 05:05:00|32534|32514|32535|32515|32535.5|32515.5|32534|32514|4
1719378600000|2024-06-26 05:10:00|32534.5|32514.5|32535|32515|32535|32515|32534|32514|5
1719378900000|2024-06-26 05:15:00|32532|32512|32531.5|32511.5|32532|32512|32531.5|32511.5|14
1719379200000|2024-06-26 05:20:00|32532.5|32512.5|32541|32521|32541|32521|32532.5|32512.5|11
1719379500000|2024-06-26 05:25:00|32540.5|32520.5|32537.5|32517.5|32552|32522|32537|32517|17
1719379800000|2024-06-26 05:30:00|32538|32518|32537.5|32517.5|32539.5|32519.5|32537|32517|13
1719380100000|2024-06-26 05:35:00|32539|32519|32540|32520|32540|32520|32539|32519|5
1719380400000|2024-06-26 05:40:00|32539.5|32519.5|32539|32519|32539.5|32519.5|32539|32519|6
1719380700000|2024-06-26 05:45:00|32539.5|32519.5|32546.5|32526.5|32550|32527|32538.5|32515|12
1719381000000|2024-06-26 05:50:00|32546|32526|32548.5|32528.5|32557|32529.5|32546|32519|41
1719381300000|2024-06-26 05:55:00|32548|32528|32568|32548|32573.5|32548|32548|32521|52
1719381600000|2024-06-26 06:00:00|32571.5|32536.5|32555|32535|32573|32545|32555|32535|64
1719381900000|2024-06-26 06:05:00|32555.5|32535.5|32558.5|32538.5|32563|32543|32550|32530|60
1719382200000|2024-06-26 06:10:00|32557.5|32537.5|32555.5|32535.5|32558|32538|32555.5|32535.5|14
1719382500000|2024-06-26 06:15:00|32556|32536|32556.5|32536.5|32557.5|32537.5|32555.5|32535.5|20
1719382800000|2024-06-26 06:20:00|32557|32537|32553|32533|32564|32544|32552|32532|43
1719383100000|2024-06-26 06:25:00|32553.5|32533.5|32545.5|32525.5|32553.5|32533.5|32545.5|32525.5|25
1719383400000|2024-06-26 06:30:00|32546|32526|32552.5|32532.5|32552.5|32532.5|32543|32513|25
1719383700000|2024-06-26 06:35:00|32552|32532|32552.5|32532.5|32553|32533|32551.5|32531.5|23
1719384000000|2024-06-26 06:40:00|32552|32532|32553.5|32533.5|32560.5|32533.5|32551.5|32525|23
1719384300000|2024-06-26 06:45:00|32553|32533|32555|32535|32561.5|32535.5|32552|32524.5|58
1719384600000|2024-06-26 06:50:00|32554.5|32534.5|32565|32530|32565.5|32538|32550.5|32525.5|49
1719384900000|2024-06-26 06:55:00|32565.5|32530.5|32589.5|32569.5|32591|32570|32565|32530|62
1719385200000|2024-06-26 07:00:00|32589|32569|32578.5|32558.5|32589.5|32569|32577|32550.5|29
1719385500000|2024-06-26 07:05:00|32578|32558|32571.5|32551.5|32585|32561|32571.5|32546.5|40
1719385800000|2024-06-26 07:10:00|32572|32552|32578.5|32558.5|32581|32561|32572|32552|24
1719386100000|2024-06-26 07:15:00|32578|32558|32582.5|32562.5|32586|32566|32578|32558|21
1719387000000|2024-06-26 07:30:00|32581|32561|32582|32562|32584|32564|32580.5|32560.5|13
1719387300000|2024-06-26 07:35:00|32581.5|32561.5|32577|32557|32581.5|32561.5|32576.5|32556.5|18
1719387600000|2024-06-26 07:40:00|32576.5|32556.5|32571|32551|32577.5|32557.5|32570.5|32550.5|22
1719387900000|2024-06-26 07:45:00|32570.5|32550.5|32565|32545|32571|32551|32565|32545|12
1719388200000|2024-06-26 07:50:00|32564.5|32544.5|32577.5|32557.5|32577.5|32557.5|32563|32543|50
1719388500000|2024-06-26 07:55:00|32576.5|32556.5|32594|32574|32595|32575|32574.5|32554.5|41
1719388800000|2024-06-26 08:00:00|32592.5|32572.5|32585.5|32565.5|32592.5|32572.5|32585|32565|19
1719389100000|2024-06-26 08:05:00|32586.5|32566.5|32591|32571|32592|32572|32586.5|32566.5|34
1719389400000|2024-06-26 08:10:00|32590.5|32570.5|32588.5|32568.5|32590.5|32570.5|32588|32568|9
1719389700000|2024-06-26 08:15:00|32589.5|32569.5|32590|32570|32590.5|32570.5|32589|32569|10
1719390000000|2024-06-26 08:20:00|32590.5|32570.5|32593.5|32573.5|32596|32576|32590.5|32570.5|26
1719390300000|2024-06-26 08:25:00|32593|32573|32590|32570|32593|32573|32589.5|32569.5|11
1719390600000|2024-06-26 08:30:00|32590.5|32570.5|32590|32570|32590.5|32570.5|32589.5|32569.5|10
1719390900000|2024-06-26 08:35:00|32590.5|32570.5|32590.5|32570.5|32592|32572|32588|32568|23
1719391200000|2024-06-26 08:40:00|32591|32571|32598|32578|32599.5|32579.5|32589.5|32569.5|35
1719391500000|2024-06-26 08:45:00|32598.5|32578.5|32601|32581|32602|32582|32598.5|32578.5|15
1719391800000|2024-06-26 08:50:00|32600.5|32580.5|32600|32580|32601|32581|32599.5|32579.5|14
1719392100000|2024-06-26 08:55:00|32599.5|32579.5|32596|32576|32600|32580|32595.5|32575.5|12
1719392400000|2024-06-26 09:00:00|32594|32574|32594|32574|32595|32575|32591.5|32571.5|33
1719392700000|2024-06-26 09:05:00|32594.5|32574.5|32592|32572|32594.5|32574.5|32591.5|32571.5|8
1719393000000|2024-06-26 09:10:00|32591.5|32571.5|32591.5|32571.5|32592.5|32572.5|32591.5|32571.5|7
1719393300000|2024-06-26 09:15:00|32592|32572|32588|32568|32592|32572|32586.5|32566.5|24
1719393600000|2024-06-26 09:20:00|32588.5|32568.5|32587|32567|32588.5|32568.5|32586.5|32566.5|15
1719393900000|2024-06-26 09:25:00|32587.5|32567.5|32585.5|32565.5|32587.5|32567.5|32585|32565|21
1719394200000|2024-06-26 09:30:00|32586|32566|32589|32569|32597|32569.5|32586|32557.5|17
1719394500000|2024-06-26 09:35:00|32589.5|32569.5|32597|32577|32597|32577|32589|32569|37
1719394800000|2024-06-26 09:40:00|32596.5|32576.5|32598|32578|32600.5|32580.5|32596.5|32576.5|22
1719395100000|2024-06-26 09:45:00|32598.5|32578.5|32591|32571|32598.5|32578.5|32591|32571|12
1719395400000|2024-06-26 09:50:00|32590.5|32570.5|32591|32571|32591|32571|32590.5|32570.5|6
1719395700000|2024-06-26 09:55:00|32590.5|32570.5|32591.5|32571.5|32592|32572|32590.5|32570.5|11
1719396000000|2024-06-26 10:00:00|32592|32572|32591.5|32571.5|32592|32572|32591.5|32571.5|8
1719396300000|2024-06-26 10:05:00|32592.5|32572.5|32594|32574|32596|32576|32592.5|32572.5|24
1719396600000|2024-06-26 10:10:00|32594.5|32574.5|32598|32578|32606|32578.5|32594|32566.5|39
1719396900000|2024-06-26 10:15:00|32598.5|32578.5|32598|32578|32599|32579|32598|32578|26
1719397200000|2024-06-26 10:20:00|32598.5|32578.5|32603|32583|32609.5|32584|32598|32574|24
1719397500000|2024-06-26 10:25:00|32603.5|32583.5|32604|32584|32604.5|32584.5|32603|32583|5
1719397800000|2024-06-26 10:30:00|32603.5|32583.5|32601.5|32581.5|32603.5|32583.5|32600.5|32580.5|13
1719398100000|2024-06-26 10:35:00|32602|32582|32603|32583|32603|32583|32601|32581|7
1719398400000|2024-06-26 10:40:00|32601.5|32581.5|32605|32585|32605.5|32585.5|32601.5|32581.5|23
1719398700000|2024-06-26 10:45:00|32605.5|32585.5|32605|32585|32605.5|32585.5|32604.5|32584.5|4
1719399000000|2024-06-26 10:50:00|32605.5|32585.5|32604.5|32584.5|32606|32586|32601.5|32581.5|30
1719399300000|2024-06-26 10:55:00|32604|32584|32609.5|32589.5|32609.5|32589.5|32604|32584|30
1719399600000|2024-06-26 11:00:00|32616|32581|32620|32600|32623|32601|32608|32580.5|43
1719399900000|2024-06-26 11:05:00|32623.5|32603.5|32626.5|32606.5|32627|32607|32623.5|32603.5|16
1719400200000|2024-06-26 11:10:00|32625|32605|32620|32600|32627|32607|32620|32600|24
1719400500000|2024-06-26 11:15:00|32620.5|32600.5|32635.5|32615.5|32638|32618|32617|32589.5|43
1719400800000|2024-06-26 11:20:00|32635|32615|32636|32601|32639|32617|32635|32601|13
1719401100000|2024-06-26 11:25:00|32635.5|32600.5|32636|32601|32636|32601|32635.5|32600.5|2
1719401400000|2024-06-26 11:30:00|32636.5|32601.5|32636|32601|32636.5|32601.5|32635.5|32600.5|6
1719401700000|2024-06-26 11:35:00|32635.5|32600.5|32628|32608|32635.5|32608.5|32627.5|32600.5|16
1719402000000|2024-06-26 11:40:00|32628.5|32608.5|32628.5|32608.5|32628.5|32608.5|32628|32608|5
1719402300000|2024-06-26 11:45:00|32628|32608|32628|32608|32628.5|32608.5|32628|32608|5
1719402600000|2024-06-26 11:50:00|32628.5|32608.5|32628.5|32608.5|32629|32609|32628|32608|11
1719402900000|2024-06-26 11:55:00|32628|32608|32624|32604|32628.5|32608.5|32624|32604|19
1719403200000|2024-06-26 12:00:00|32626.5|32606.5|32630.5|32595.5|32631.5|32606.5|32624|32595.5|7
1719403500000|2024-06-26 12:05:00|32631|32596|32627.5|32607.5|32632|32607.5|32625|32596|10
1719403800000|2024-06-26 12:10:00|32628.5|32608.5|32631|32611|32631.5|32611.5|32628.5|32608.5|15
1719404100000|2024-06-26 12:15:00|32630.5|32610.5|32642|32607|32643|32618.5|32630.5|32603|30
1719404400000|2024-06-26 12:20:00|32641.5|32606.5|32632.5|32612.5|32642|32612.5|32631.5|32601.5|23
1719404700000|2024-06-26 12:25:00|32635|32615|32635|32615|32637|32617|32632.5|32612.5|13
1719405000000|2024-06-26 12:30:00|32640|32620|32641.5|32621.5|32651|32624.5|32640|32613.5|36
1719405300000|2024-06-26 12:35:00|32641|32621|32645|32610|32647.5|32621|32640|32610|9
1719405600000|2024-06-26 12:40:00|32642|32607|32634|32614|32648|32618|32633.5|32606.5|32
1719405900000|2024-06-26 12:45:00|32640|32605|32640.5|32605.5|32641|32613.5|32632|32605|20
1719406200000|2024-06-26 12:50:00|32641|32606|32633.5|32613.5|32641|32613.5|32633.5|32605.5|15
1719406500000|2024-06-26 12:55:00|32633|32613|32637.5|32617.5|32641|32617.5|32633|32605.5|29
1719406800000|2024-06-26 13:00:00|32636.5|32616.5|32631|32611|32639.5|32617.5|32630.5|32596.5|28
1719407100000|2024-06-26 13:05:00|32635|32600|32631|32611|32638.5|32612.5|32621|32591|52
1719407400000|2024-06-26 13:10:00|32630.5|32610.5|32629|32609|32638|32617.5|32629|32601.5|39
1719407700000|2024-06-26 13:15:00|32629.5|32609.5|32628.5|32608.5|32629.5|32609.5|32628|32608|9
1719408000000|2024-06-26 13:20:00|32634.5|32599.5|32637|32602|32637|32602|32633.5|32598.5|17
1719408300000|2024-06-26 13:25:00|32636.5|32601.5|32636.5|32601.5|32637|32602|32636|32601|13
1719408600000|2024-06-26 13:30:00|32629.5|32594.5|32633.5|32598.5|32633.5|32598.5|32629.5|32594.5|43
1719408900000|2024-06-26 13:35:00|32633|32598|32620|32600|32633|32605.5|32618|32590|42
1719409200000|2024-06-26 13:40:00|32619.5|32599.5|32625.5|32590.5|32626|32600.5|32618|32590.5|12
1719409500000|2024-06-26 13:45:00|32626|32591|32629.5|32594.5|32629.5|32594.5|32625.5|32590.5|9
1719409800000|2024-06-26 13:50:00|32629|32594|32619.5|32599.5|32629.5|32599.5|32617.5|32589.5|12
1719410100000|2024-06-26 13:55:00|32619|32599|32636|32594|32636|32604.5|32617.5|32593.5|21
1719410400000|2024-06-26 14:00:00|32646|32608|32633|32598|32646|32608|32631.5|32596.5|17
1719410700000|2024-06-26 14:05:00|32633.5|32598.5|32622|32602|32633.5|32602|32619.5|32586|29
1719411000000|2024-06-26 14:10:00|32621.5|32601.5|32629|32594|32629.5|32602|32617.5|32593|29
1719411300000|2024-06-26 14:15:00|32629.5|32594.5|32617.5|32597.5|32630|32602|32615|32588|31
1719411600000|2024-06-26 14:20:00|32618|32598|32613.5|32578.5|32618|32598|32613|32578|12
1719411900000|2024-06-26 14:25:00|32613|32578|32613|32593|32614|32593.5|32605|32570|27
1719412200000|2024-06-26 14:30:00|32612.5|32592.5|32612|32592|32619.5|32597.5|32611.5|32580.5|25
1719412500000|2024-06-26 14:35:00|32611.5|32591.5|32611.5|32591.5|32612|32592|32611|32591|7
1719412800000|2024-06-26 14:40:00|32612|32592|32612.5|32592.5|32616|32594|32609|32580|24
1719413100000|2024-06-26 14:45:00|32612|32592|32601|32581|32615|32592.5|32600.5|32568.5|30
1719413400000|2024-06-26 14:50:00|32600.5|32580.5|32591.5|32571.5|32603.5|32583.5|32591.5|32563|34
1719413700000|2024-06-26 14:55:00|32592|32572|32597.5|32562.5|32599.5|32572|32587.5|32556|32
1719414000000|2024-06-26 15:00:00|32591|32571|32607.5|32572.5|32608|32573|32591|32567|36
1719414300000|2024-06-26 15:05:00|32607|32572|32623|32603|32623.5|32603.5|32603.5|32572|32
1719414600000|2024-06-26 15:10:00|32623.5|32603.5|32622|32602|32628.5|32608.5|32616.5|32587.5|27
1719414900000|2024-06-26 15:15:00|32621.5|32601.5|32617.5|32597.5|32625.5|32602|32614|32586.5|22
1719415200000|2024-06-26 15:20:00|32617|32597|32623.5|32588.5|32625.5|32597.5|32617|32588|17
1719415500000|2024-06-26 15:25:00|32624|32589|32626|32591|32626|32591|32623.5|32588.5|13
1719415800000|2024-06-26 15:30:00|32625.5|32590.5|32610|32590|32632|32598.5|32610|32582|40
1719416100000|2024-06-26 15:35:00|32609.5|32589.5|32607.5|32587.5|32614.5|32590.5|32603|32579|30
1719416400000|2024-06-26 15:40:00|32607|32587|32615|32580|32615.5|32587|32607|32579.5|18
1719416700000|2024-06-26 15:45:00|32614.5|32579.5|32612|32577|32615|32580|32611|32576|17
1719417000000|2024-06-26 15:50:00|32611.5|32576.5|32582|32562|32611.5|32577.5|32581.5|32557.5|30
1719417300000|2024-06-26 15:55:00|32581.5|32561.5|32592.5|32572.5|32595|32572.5|32580.5|32553.5|14
1719417600000|2024-06-26 16:00:00|32594|32574|32595|32575|32595.5|32575.5|32594|32574|4
1719417900000|2024-06-26 16:05:00|32599|32579|32598|32563|32602.5|32579.5|32592|32563|22
1719418200000|2024-06-26 16:10:00|32597.5|32562.5|32594|32559|32598|32572.5|32590|32558|22
1719418500000|2024-06-26 16:15:00|32593.5|32558.5|32590|32555|32594.5|32559.5|32590|32555|11
1719418800000|2024-06-26 16:20:00|32588.5|32553.5|32592|32557|32592|32557|32588|32553|34
1719419100000|2024-06-26 16:25:00|32591.5|32556.5|32591.5|32556.5|32592|32557|32591.5|32556.5|11
1719419400000|2024-06-26 16:30:00|32592|32557|32591.5|32556.5|32592|32557|32591|32556|16
1719419700000|2024-06-26 16:35:00|32591|32556|32591.5|32556.5|32592|32557|32591|32556|4
1719420000000|2024-06-26 16:40:00|32592|32557|32591.5|32556.5|32592|32557|32591|32556|12
1719420300000|2024-06-26 16:45:00|32596.5|32561.5|32592.5|32557.5|32596.5|32561.5|32591.5|32556.5|8
1719420600000|2024-06-26 16:50:00|32593|32558|32593.5|32558.5|32593.5|32558.5|32592.5|32557.5|7
1719420900000|2024-06-26 16:55:00|32593|32558|32593|32558|32593|32558|32589.5|32554.5|9
1719421200000|2024-06-26 17:00:00|32591.5|32556.5|32592|32557|32595|32560|32591.5|32556.5|16
1719421500000|2024-06-26 17:05:00|32591.5|32556.5|32592|32557|32592|32557|32591|32556|8
1719421800000|2024-06-26 17:10:00|32595|32560|32597.5|32562.5|32598|32563|32591.5|32556.5|13
1719422100000|2024-06-26 17:15:00|32597|32562|32599.5|32564.5|32599.5|32564.5|32597|32562|9
1719422400000|2024-06-26 17:20:00|32599|32564|32596|32561|32599.5|32564.5|32595.5|32560.5|10
1719422700000|2024-06-26 17:25:00|32595.5|32560.5|32595|32560|32595.5|32560.5|32595|32560|2
1719423600000|2024-06-26 17:40:00|32595.5|32560.5|32587.5|32567.5|32595.5|32568|32587|32560.5|6
1719424200000|2024-06-26 17:50:00|32588.5|32568.5|32597.5|32562.5|32599|32574.5|32588.5|32562|17
1719424500000|2024-06-26 17:55:00|32598|32563|32597.5|32562.5|32598|32563|32597.5|32562.5|2
1719424800000|2024-06-26 18:00:00|32597|32562|32597.5|32562.5|32598|32563|32597|32562|6
1719425400000|2024-06-26 18:10:00|32597|32562|32597.5|32562.5|32598|32563|32597|32562|8
1719425700000|2024-06-26 18:15:00|32595.5|32560.5|32597.5|32562.5|32598|32563|32595.5|32560.5|18
1719426000000|2024-06-26 18:20:00|32597|32562|32597.5|32562.5|32598|32563|32597|32562|6
1719426300000|2024-06-26 18:25:00|32599.5|32564.5|32609.5|32574.5|32609.5|32574.5|32598.5|32563.5|24
1719426600000|2024-06-26 18:30:00|32609|32574|32609|32574|32610|32575|32609|32574|21
1719426900000|2024-06-26 18:35:00|32609.5|32574.5|32609|32574|32609.5|32574.5|32608.5|32573.5|8
1719427200000|2024-06-26 18:40:00|32609.5|32574.5|32609.5|32574.5|32609.5|32574.5|32609|32574|17
1719427500000|2024-06-26 18:45:00|32609|32574|32598.5|32563.5|32609.5|32574.5|32598|32563|24
1719427800000|2024-06-26 18:50:00|32598|32563|32598.5|32563.5|32598.5|32563.5|32598|32563|10
1719428100000|2024-06-26 18:55:00|32598|32563|32605|32570|32605.5|32581|32598|32563|26
1719428400000|2024-06-26 19:00:00|32604.5|32569.5|32603.5|32568.5|32605|32570|32603|32568|16
1719428700000|2024-06-26 19:05:00|32603|32568|32603.5|32568.5|32603.5|32568.5|32603|32568|4
1719429000000|2024-06-26 19:10:00|32604|32569|32610|32575|32610|32575|32604|32569|9
1719429300000|2024-06-26 19:15:00|32606|32586|32613.5|32578.5|32613.5|32586|32606|32578|21
1719429600000|2024-06-26 19:20:00|32613|32578|32610|32575|32613.5|32578.5|32609.5|32574.5|19
1719429900000|2024-06-26 19:25:00|32609.5|32574.5|32610|32575|32610.5|32575.5|32609.5|32574.5|14
1719430200000|2024-06-26 19:30:00|32612|32577|32611.5|32576.5|32612|32577|32611.5|32576.5|8
1719430500000|2024-06-26 19:35:00|32612|32577|32611.5|32576.5|32612|32577|32611.5|32576.5|4
1719430800000|2024-06-26 19:40:00|32612|32577|32612|32577|32612|32577|32611.5|32576.5|3
1719431100000|2024-06-26 19:45:00|32611.5|32576.5|32617.5|32582.5|32618|32583|32611.5|32576.5|8
1719431400000|2024-06-26 19:50:00|32618|32583|32615.5|32580.5|32618|32583|32608|32573|21
1719431700000|2024-06-26 19:55:00|32616|32581|32610|32575|32616|32581|32609.5|32574.5|18
1719450000000|2024-06-27 01:00:00|32587.5|32545.5|32624|32589|32626|32591|32587.5|32545.5|12
1719450300000|2024-06-27 01:05:00|32624.5|32589.5|32609|32574|32627|32592|32609|32574|28
1719450600000|2024-06-27 01:10:00|32609.5|32574.5|32598.5|32578.5|32609.5|32583.5|32598|32572.5|25
1719450900000|2024-06-27 01:15:00|32598|32578|32605|32585|32605|32585|32598|32578|4
1719451200000|2024-06-27 01:20:00|32606.5|32586.5|32606.5|32586.5|32606.5|32586.5|32606.5|32586.5|1
1719451500000|2024-06-27 01:25:00|32607|32587|32600|32580|32607|32587|32599|32579|7
1719451800000|2024-06-27 01:30:00|32599.5|32579.5|32599|32564|32600|32580|32589|32561.5|47
1719452100000|2024-06-27 01:35:00|32599.5|32564.5|32588.5|32568.5|32599.5|32568.5|32582|32553|47
1719452400000|2024-06-27 01:40:00|32588|32568|32591|32571|32591|32571|32588|32568|26
1719452700000|2024-06-27 01:45:00|32590.5|32570.5|32585.5|32565.5|32591|32571|32580|32560|36
1719453000000|2024-06-27 01:50:00|32586|32566|32581.5|32546.5|32590|32566|32574|32546.5|36
1719453300000|2024-06-27 01:55:00|32582|32547|32559|32539|32582|32547|32556|32534.5|43
1719453600000|2024-06-27 02:00:00|32559.5|32539.5|32565|32545|32570|32550|32559.5|32533|59
1719453900000|2024-06-27 02:05:00|32562|32542|32561.5|32526.5|32568.5|32542|32559|32526|45
1719454200000|2024-06-27 02:10:00|32562|32527|32546|32526|32562|32527|32544.5|32515|54
1719454500000|2024-06-27 02:15:00|32547.5|32527.5|32560.5|32540.5|32560.5|32540.5|32547.5|32527.5|35
1719454800000|2024-06-27 02:20:00|32560|32540|32562.5|32542.5|32563|32543|32559.5|32539.5|13
1719455100000|2024-06-27 02:25:00|32563|32543|32570.5|32550.5|32624|32582|32562.5|32541.5|29
1719455400000|2024-06-27 02:30:00|32571|32551|32560|32540|32578.5|32551|32558.5|32538.5|34
1719455700000|2024-06-27 02:35:00|32559.5|32539.5|32552.5|32532.5|32560.5|32540.5|32552.5|32532.5|27
1719456000000|2024-06-27 02:40:00|32550|32530|32551.5|32531.5|32551.5|32531.5|32546|32526|23
1719456300000|2024-06-27 02:45:00|32552|32532|32550|32530|32552|32532|32550|32530|6
1719456600000|2024-06-27 02:50:00|32550.5|32530.5|32551|32531|32552|32532|32549.5|32529.5|12
1719456900000|2024-06-27 02:55:00|32550.5|32530.5|32564|32544|32566|32546|32550.5|32525.5|31
1719457200000|2024-06-27 03:00:00|32564.5|32544.5|32556.5|32536.5|32565|32545|32556.5|32536.5|23
1719457500000|2024-06-27 03:05:00|32557|32537|32560|32540|32561.5|32541.5|32557|32537|14
1719457800000|2024-06-27 03:10:00|32559.5|32539.5|32560.5|32540.5|32560.5|32540.5|32559.5|32539.5|3
1719458100000|2024-06-27 03:15:00|32560|32540|32558.5|32538.5|32560|32540|32556.5|32536.5|18
1719458400000|2024-06-27 03:20:00|32558|32538|32557.5|32537.5|32562|32542|32557.5|32537.5|14
1719458700000|2024-06-27 03:25:00|32557|32537|32553|32533|32558|32538|32552.5|32532.5|15
1719459000000|2024-06-27 03:30:00|32553.5|32533.5|32551.5|32531.5|32553.5|32533.5|32551.5|32531.5|3
1719459300000|2024-06-27 03:35:00|32551|32531|32552.5|32532.5|32552.5|32532.5|32550.5|32530.5|10
1719459600000|2024-06-27 03:40:00|32553.5|32533.5|32554|32534|32555.5|32535.5|32552.5|32532.5|12
1719459900000|2024-06-27 03:45:00|32553.5|32533.5|32547.5|32527.5|32554.5|32534.5|32547.5|32527.5|23
1719460200000|2024-06-27 03:50:00|32547|32527|32547.5|32527.5|32548|32528|32547|32527|6
1719460500000|2024-06-27 03:55:00|32547|32527|32552|32532|32552|32532|32547|32527|15
1719460800000|2024-06-27 04:00:00|32552.5|32532.5|32551.5|32531.5|32552.5|32532.5|32550.5|32530.5|15
1719461100000|2024-06-27 04:05:00|32552.5|32532.5|32552.5|32532.5|32553|32533|32552|32532|11
1719461400000|2024-06-27 04:10:00|32552|32532|32550|32530|32552|32532|32548|32528|21
1719461700000|2024-06-27 04:15:00|32549|32529|32549.5|32529.5|32551|32531|32548|32528|15
1719462000000|2024-06-27 04:20:00|32549|32529|32550|32530|32551|32531|32549|32529|11
1719462300000|2024-06-27 04:25:00|32550.5|32530.5|32550|32530|32551|32531|32549.5|32529.5|8
1719462600000|2024-06-27 04:30:00|32551|32531|32550|32530|32551|32531|32550|32530|12
1719462900000|2024-06-27 04:35:00|32551|32531|32551|32531|32551|32531|32550.5|32530.5|13
1719463200000|2024-06-27 04:40:00|32550.5|32530.5|32550.5|32530.5|32551|32531|32550.5|32530.5|21
1719463500000|2024-06-27 04:45:00|32551|32531|32553.5|32533.5|32553.5|32533.5|32550.5|32530.5|22
1719463800000|2024-06-27 04:50:00|32553|32533|32550|32530|32553|32533|32549|32529|9
1719464100000|2024-06-27 04:55:00|32550.5|32530.5|32550|32530|32550.5|32530.5|32550|32530|2
1719464400000|2024-06-27 05:00:00|32549.5|32529.5|32550|32530|32550|32530|32549.5|32529.5|2
1719464700000|2024-06-27 05:05:00|32550.5|32530.5|32550|32530|32550.5|32530.5|32550|32530|2
1719465300000|2024-06-27 05:15:00|32549.5|32529.5|32550|32530|32550.5|32530.5|32549.5|32529.5|6
1719465600000|2024-06-27 05:20:00|32551|32531|32550|32530|32551|32531|32550|32530|9
1719465900000|2024-06-27 05:25:00|32549|32529|32550|32530|32550.5|32530.5|32549|32529|6
1719466200000|2024-06-27 05:30:00|32549.5|32529.5|32549|32529|32550|32530|32547|32527|18
1719466500000|2024-06-27 05:35:00|32548.5|32528.5|32547|32527|32548.5|32528.5|32545|32525|11
1719466800000|2024-06-27 05:40:00|32546.5|32526.5|32546.5|32526.5|32547|32527|32545.5|32525.5|24
1719467100000|2024-06-27 05:45:00|32547|32527|32547.5|32527.5|32548|32528|32546.5|32526.5|11
1719467400000|2024-06-27 05:50:00|32547|32527|32549.5|32529.5|32550.5|32530.5|32546.5|32526.5|19
1719467700000|2024-06-27 05:55:00|32549|32529|32559.5|32539.5|32569.5|32549.5|32549|32529|56
1719468000000|2024-06-27 06:00:00|32559|32539|32561.5|32541.5|32565.5|32545.5|32559|32539|56
1719468300000|2024-06-27 06:05:00|32562|32542|32564.5|32544.5|32565.5|32545.5|32558.5|32538.5|30
1719468600000|2024-06-27 06:10:00|32564|32544|32560|32540|32564.5|32544.5|32552.5|32532.5|55
1719468900000|2024-06-27 06:15:00|32559.5|32539.5|32562.5|32542.5|32562.5|32542.5|32559|32539|28
1719469200000|2024-06-27 06:20:00|32561.5|32541.5|32556.5|32536.5|32563|32543|32556.5|32536.5|27
1719469500000|2024-06-27 06:25:00|32555|32535|32541|32521|32565|32535.5|32541|32521|28
1719469800000|2024-06-27 06:30:00|32540.5|32520.5|32534|32514|32542|32522|32534|32514|25
1719470100000|2024-06-27 06:35:00|32534.5|32514.5|32541|32521|32548.5|32522|32534|32511.5|33
1719470400000|2024-06-27 06:40:00|32540.5|32520.5|32549.5|32514.5|32550|32522.5|32540.5|32513.5|40
1719470700000|2024-06-27 06:45:00|32549|32514|32541.5|32521.5|32550|32523|32538.5|32511.5|67
1719471000000|2024-06-27 06:50:00|32542|32522|32542.5|32522.5|32550.5|32524|32541|32514|12
1719471300000|2024-06-27 06:55:00|32548.5|32513.5|32545|32525|32554.5|32525|32544|32513.5|40
1719471600000|2024-06-27 07:00:00|32544|32524|32543.5|32523.5|32553|32525|32543.5|32516|58
1719471900000|2024-06-27 07:05:00|32543|32523|32542|32522|32544.5|32524.5|32541.5|32521.5|25
1719472200000|2024-06-27 07:10:00|32541.5|32521.5|32542.5|32522.5|32544.5|32524.5|32541.5|32521.5|28
1719472500000|2024-06-27 07:15:00|32541.5|32521.5|32537.5|32517.5|32541.5|32521.5|32536.5|32516.5|21
1719472800000|2024-06-27 07:20:00|32535.5|32515.5|32537.5|32517.5|32537.5|32517.5|32535.5|32515.5|4
1719473100000|2024-06-27 07:25:00|32538|32518|32539|32519|32541|32521|32536.5|32516.5|28
1719473400000|2024-06-27 07:30:00|32539.5|32519.5|32540|32520|32540.5|32520.5|32539|32519|8
1719473700000|2024-06-27 07:35:00|32541|32521|32540.5|32520.5|32541|32521|32540.5|32520.5|2
1719474000000|2024-06-27 07:40:00|32541|32521|32541|32521|32541|32521|32541|32521|1
1719474300000|2024-06-27 07:45:00|32539|32519|32538.5|32518.5|32541|32521|32538|32518|8
1719474600000|2024-06-27 07:50:00|32537.5|32517.5|32541|32521|32541|32521|32537.5|32517.5|17
1719474900000|2024-06-27 07:55:00|32540.5|32520.5|32537.5|32517.5|32541|32521|32536.5|32516.5|34
1719475200000|2024-06-27 08:00:00|32537|32517|32532|32512|32537|32517|32531.5|32511.5|27
1719475500000|2024-06-27 08:05:00|32533|32513|32532.5|32512.5|32534.5|32514.5|32527.5|32507.5|32
1719475800000|2024-06-27 08:10:00|32533.5|32513.5|32533|32513|32534.5|32514.5|32533|32513|14
1719476100000|2024-06-27 08:15:00|32533.5|32513.5|32533|32513|32533.5|32513.5|32532.5|32512.5|8
1719476400000|2024-06-27 08:20:00|32534.5|32514.5|32536|32516|32537.5|32517.5|32534|32514|15
1719476700000|2024-06-27 08:25:00|32535|32515|32551.5|32516.5|32554.5|32522|32535|32514|39
1719477000000|2024-06-27 08:30:00|32552|32517|32552.5|32517.5|32553.5|32528.5|32545.5|32517|29
1719477300000|2024-06-27 08:35:00|32551.5|32531.5|32559|32524|32559.5|32531.5|32548|32519|24
1719477600000|2024-06-27 08:40:00|32559.5|32524.5|32560|32525|32562|32532|32551.5|32521.5|28
1719477900000|2024-06-27 08:45:00|32560.5|32525.5|32546.5|32526.5|32560.5|32533|32546.5|32525.5|18
1719478200000|2024-06-27 08:50:00|32545|32525|32542|32522|32547.5|32525|32541.5|32512.5|8
1719478500000|2024-06-27 08:55:00|32541.5|32521.5|32539.5|32519.5|32542|32522|32539.5|32519.5|7
1719478800000|2024-06-27 09:00:00|32539|32519|32547.5|32527.5|32547.5|32527.5|32539|32519|15
1719479100000|2024-06-27 09:05:00|32547|32527|32548.5|32528.5|32548.5|32528.5|32547|32527|12
1719479400000|2024-06-27 09:10:00|32549|32529|32550|32530|32552|32532|32547.5|32527.5|10
1719479700000|2024-06-27 09:15:00|32550.5|32530.5|32550|32530|32550.5|32530.5|32549.5|32529.5|4
1719480000000|2024-06-27 09:20:00|32547.5|32527.5|32543|32523|32555|32527.5|32543|32514|12
1719480300000|2024-06-27 09:25:00|32543.5|32523.5|32540|32520|32546.5|32523.5|32540|32511.5|25
1719480600000|2024-06-27 09:30:00|32539.5|32519.5|32541.5|32521.5|32541.5|32521.5|32539.5|32519.5|19
1719480900000|2024-06-27 09:35:00|32542|32522|32543.5|32523.5|32543.5|32523.5|32539.5|32519.5|16
1719481200000|2024-06-27 09:40:00|32544|32524|32543.5|32523.5|32544|32524|32543|32523|10
1719481500000|2024-06-27 09:45:00|32544|32524|32548|32528|32548.5|32528.5|32543|32523|26
1719481800000|2024-06-27 09:50:00|32548.5|32528.5|32549.5|32529.5|32550.5|32530.5|32548|32528|9
1719482100000|2024-06-27 09:55:00|32549|32529|32549|32529|32549|32529|32549|32529|1
1719482400000|2024-06-27 10:00:00|32549.5|32529.5|32549|32529|32549.5|32529.5|32549|32529|6
1719482700000|2024-06-27 10:05:00|32549.5|32529.5|32549|32529|32549.5|32529.5|32549|32529|4
1719483000000|2024-06-27 10:10:00|32555|32520|32555|32520|32555.5|32520.5|32554.5|32519.5|13
1719483300000|2024-06-27 10:15:00|32554.5|32519.5|32545|32525|32555.5|32528.5|32545|32518.5|18
1719483600000|2024-06-27 10:20:00|32544.5|32524.5|32546|32526|32546|32526|32544.5|32524.5|14
1719483900000|2024-06-27 10:25:00|32545.5|32525.5|32546|32526|32546|32526|32545.5|32525.5|42
1719484200000|2024-06-27 10:30:00|32545.5|32525.5|32546|32526|32546|32526|32545.5|32525.5|10
1719485100000|2024-06-27 10:45:00|32545.5|32525.5|32548|32528|32548.5|32528.5|32545.5|32525.5|8
1719485400000|2024-06-27 10:50:00|32548.5|32528.5|32557.5|32522.5|32557.5|32528.5|32548|32521|5
1719485700000|2024-06-27 10:55:00|32549|32529|32549|32529|32549|32529|32549|32529|1
1719486000000|2024-06-27 11:00:00|32549.5|32529.5|32548|32528|32549.5|32529.5|32545.5|32525.5|11
1719486300000|2024-06-27 11:05:00|32547.5|32527.5|32547|32527|32551|32531|32546.5|32526.5|36
1719486600000|2024-06-27 11:10:00|32546.5|32526.5|32548|32528|32548.5|32528.5|32546.5|32526.5|9
1719486900000|2024-06-27 11:15:00|32548.5|32528.5|32548.5|32528.5|32549|32529|32548.5|32528.5|3
1719487200000|2024-06-27 11:20:00|32550|32530|32552.5|32532.5|32552.5|32532.5|32550|32530|8
1719487500000|2024-06-27 11:25:00|32551.5|32531.5|32552.5|32532.5|32552.5|32532.5|32551.5|32531.5|10
1719487800000|2024-06-27 11:30:00|32551.5|32531.5|32552.5|32532.5|32552.5|32532.5|32551.5|32531.5|11
1719488400000|2024-06-27 11:40:00|32553|32533|32552.5|32532.5|32553|32533|32552|32532|4
1719488700000|2024-06-27 11:45:00|32551.5|32531.5|32552.5|32532.5|32552.5|32532.5|32551.5|32531.5|3
1719489000000|2024-06-27 11:50:00|32552|32532|32552.5|32532.5|32552.5|32532.5|32552|32532|2
1719489300000|2024-06-27 11:55:00|32553|32533|32555|32535|32556|32536|32552.5|32532.5|10
1719489600000|2024-06-27 12:00:00|32554|32534|32555|32535|32555.5|32535.5|32553.5|32533.5|47
1719489900000|2024-06-27 12:05:00|32554.5|32534.5|32554|32534|32555.5|32535.5|32553.5|32533.5|36
1719490200000|2024-06-27 12:10:00|32554.5|32534.5|32553.5|32533.5|32556|32536|32553|32533|26
1719490500000|2024-06-27 12:15:00|32553|32533|32552.5|32532.5|32553.5|32533.5|32551|32531|12
1719490800000|2024-06-27 12:20:00|32552|32532|32548.5|32528.5|32552.5|32532.5|32548.5|32528.5|31
1719491100000|2024-06-27 12:25:00|32549|32529|32557.5|32522.5|32557.5|32529.5|32549|32518|17
1719491400000|2024-06-27 12:30:00|32555|32528|32544|32509|32559.5|32528|32532|32504.5|75
1719491700000|2024-06-27 12:35:00|32538|32518|32539|32504|32542.5|32518.5|32529.5|32503.5|37
1719492000000|2024-06-27 12:40:00|32539.5|32504.5|32525.5|32505.5|32539.5|32513|32525.5|32504|34
1719492300000|2024-06-27 12:45:00|32526|32506|32543.5|32523.5|32550|32527.5|32525.5|32504.5|56
1719492600000|2024-06-27 12:50:00|32543|32523|32537|32517|32546|32523.5|32532.5|32511|30
1719492900000|2024-06-27 12:55:00|32536|32516|32535|32515|32542|32519|32534.5|32507|19
1719493200000|2024-06-27 13:00:00|32540.5|32505.5|32525.5|32505.5|32543|32517|32525.5|32505.5|37
1719493500000|2024-06-27 13:05:00|32527|32507|32529.5|32509.5|32535|32515|32526.5|32506.5|19
1719493800000|2024-06-27 13:10:00|32529|32509|32529.5|32509.5|32529.5|32509.5|32529|32509|8
1719494100000|2024-06-27 13:15:00|32529|32509|32529.5|32509.5|32529.5|32509.5|32528|32508|16
1719494400000|2024-06-27 13:20:00|32531|32511|32531|32511|32531|32511|32530.5|32510.5|5
1719494700000|2024-06-27 13:25:00|32530|32510|32530|32510|32530.5|32510.5|32529.5|32509.5|5
1719495000000|2024-06-27 13:30:00|32530.5|32510.5|32525|32505|32530.5|32510.5|32525|32505|13
1719495300000|2024-06-27 13:35:00|32526|32506|32526|32506|32528|32508|32522.5|32502.5|30
1719495600000|2024-06-27 13:40:00|32525.5|32505.5|32528.5|32508.5|32529|32509|32525.5|32505.5|18
1719495900000|2024-06-27 13:45:00|32528|32508|32528|32508|32529.5|32509.5|32526.5|32506.5|18
1719496200000|2024-06-27 13:50:00|32528.5|32508.5|32532.5|32512.5|32536.5|32516.5|32528|32508|19
1719496500000|2024-06-27 13:55:00|32536.5|32516.5|32543|32501|32543.5|32517|32527|32491|16
1719496800000|2024-06-27 14:00:00|32541|32499|32526.5|32506.5|32554|32514|32526|32498.5|23
1719497100000|2024-06-27 14:05:00|32528|32508|32527.5|32507.5|32532.5|32512.5|32526.5|32506.5|40
1719497400000|2024-06-27 14:10:00|32528|32508|32527.5|32507.5|32528|32508|32527|32507|14
1719497700000|2024-06-27 14:15:00|32527|32507|32525.5|32505.5|32528|32508|32524.5|32504.5|12
1719498000000|2024-06-27 14:20:00|32526|32506|32530|32510|32534.5|32514.5|32521.5|32501.5|29
1719498300000|2024-06-27 14:25:00|32532.5|32512.5|32535|32515|32539.5|32519.5|32527.5|32507.5|26
1719498600000|2024-06-27 14:30:00|32545.5|32510.5|32529|32509|32546|32515.5|32529|32509|39
1719498900000|2024-06-27 14:35:00|32529.5|32509.5|32525|32505|32529.5|32509.5|32524.5|32504.5|19
1719499200000|2024-06-27 14:40:00|32525.5|32505.5|32524|32504|32526|32506|32523.5|32503.5|31
1719499500000|2024-06-27 14:45:00|32524.5|32504.5|32515|32495|32524.5|32504.5|32508|32485.5|71
1719499800000|2024-06-27 14:50:00|32515.5|32495.5|32516|32496|32517|32497|32513.5|32493.5|32
1719500100000|2024-06-27 14:55:00|32515.5|32495.5|32531.5|32496.5|32531.5|32503.5|32515.5|32495.5|21
1719500400000|2024-06-27 15:00:00|32526.5|32506.5|32527.5|32507.5|32531|32511|32526.5|32506.5|20
1719500700000|2024-06-27 15:05:00|32529|32509|32529|32509|32529.5|32509.5|32529|32509|3
1719501000000|2024-06-27 15:10:00|32529.5|32509.5|32529|32509|32529.5|32509.5|32528.5|32508.5|32
1719501300000|2024-06-27 15:15:00|32529.5|32509.5|32530|32510|32530.5|32510.5|32528.5|32508.5|22
1719501600000|2024-06-27 15:20:00|32530.5|32510.5|32530|32510|32530.5|32510.5|32529.5|32509.5|6
1719501900000|2024-06-27 15:25:00|32530.5|32510.5|32535.5|32515.5|32536|32516|32530.5|32510.5|18
1719502200000|2024-06-27 15:30:00|32546|32511|32535|32515|32546|32516|32535|32508|19
1719502500000|2024-06-27 15:35:00|32532.5|32512.5|32540|32505|32540|32512.5|32532.5|32505|2
1719502800000|2024-06-27 15:40:00|32540.5|32505.5|32532.5|32512.5|32540.5|32513|32532.5|32505|5
1719503100000|2024-06-27 15:45:00|32533|32513|32532.5|32512.5|32533|32513|32532|32512|12
1719503400000|2024-06-27 15:50:00|32532|32512|32532.5|32512.5|32533.5|32513.5|32530|32510|31
1719503700000|2024-06-27 15:55:00|32532|32512|32534|32514|32534|32514|32532|32512|5
1719504000000|2024-06-27 16:00:00|32532.5|32512.5|32530|32510|32532.5|32512.5|32529.5|32509.5|7
1719504600000|2024-06-27 16:10:00|32528.5|32508.5|32528|32508|32528.5|32508.5|32528|32508|2
1719504900000|2024-06-27 16:15:00|32530|32510|32528.5|32508.5|32530.5|32510.5|32528|32508|9
1719505200000|2024-06-27 16:20:00|32528|32508|32521.5|32501.5|32530|32510|32521.5|32501.5|8
1719505500000|2024-06-27 16:25:00|32522|32502|32531|32496|32531|32502|32520.5|32493|17
1719505800000|2024-06-27 16:30:00|32531.5|32496.5|32521.5|32501.5|32531.5|32504|32521.5|32496.5|7
1719506100000|2024-06-27 16:35:00|32522.5|32502.5|32522.5|32502.5|32523.5|32503.5|32522|32502|12
1719506400000|2024-06-27 16:40:00|32522|32502|32522.5|32502.5|32522.5|32502.5|32522|32502|2
1719506700000|2024-06-27 16:45:00|32523|32503|32522.5|32502.5|32523|32503|32522.5|32502.5|2
1719507300000|2024-06-27 16:55:00|32522|32502|32522.5|32502.5|32523|32503|32522|32502|14
1719507600000|2024-06-27 17:00:00|32523|32503|32517.5|32497.5|32523.5|32503.5|32517.5|32497.5|9
1719507900000|2024-06-27 17:05:00|32518|32498|32519.5|32499.5|32519.5|32499.5|32518|32498|5
1719508200000|2024-06-27 17:10:00|32519|32499|32520|32500|32520.5|32500.5|32519|32499|12
1719508500000|2024-06-27 17:15:00|32527.5|32492.5|32527.5|32492.5|32528|32493|32527.5|32492.5|3
1719508800000|2024-06-27 17:20:00|32528|32493|32527.5|32492.5|32528|32493|32527.5|32492.5|2
1719509700000|2024-06-27 17:35:00|32520|32500|32520|32500|32520|32500|32520|32500|1
1719510000000|2024-06-27 17:40:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|4
1719510300000|2024-06-27 17:45:00|32519.5|32499.5|32520|32500|32520|32500|32519.5|32499.5|2
1719510600000|2024-06-27 17:50:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|8
1719510900000|2024-06-27 17:55:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|6
1719511200000|2024-06-27 18:00:00|32531|32496|32532.5|32497.5|32533|32498|32530.5|32495.5|11
1719511500000|2024-06-27 18:05:00|32531.5|32496.5|32532|32497|32532|32497|32531|32496|16
1719511800000|2024-06-27 18:10:00|32531.5|32496.5|32531.5|32496.5|32532|32497|32531.5|32496.5|5
1719512100000|2024-06-27 18:15:00|32532|32497|32532|32497|32532|32497|32531.5|32496.5|3
1719512400000|2024-06-27 18:20:00|32531.5|32496.5|32531.5|32496.5|32532|32497|32531.5|32496.5|5
1719512700000|2024-06-27 18:25:00|32532|32497|32531.5|32496.5|32532|32497|32531.5|32496.5|4
1719513000000|2024-06-27 18:30:00|32532|32497|32531|32496|32532|32497|32530.5|32495.5|8
1719513300000|2024-06-27 18:35:00|32530.5|32495.5|32530|32495|32532.5|32497.5|32530|32495|8
1719513600000|2024-06-27 18:40:00|32529.5|32494.5|32532.5|32497.5|32532.5|32497.5|32529.5|32494.5|3
1719513900000|2024-06-27 18:45:00|32533|32498|32532.5|32497.5|32533|32498|32532|32497|10
1719514200000|2024-06-27 18:50:00|32532|32497|32532.5|32497.5|32533|32498|32532|32497|6
1719514800000|2024-06-27 19:00:00|32533|32498|32534|32499|32534.5|32499.5|32532|32497|21
1719515100000|2024-06-27 19:05:00|32534.5|32499.5|32534.5|32499.5|32535|32500|32534|32499|13
1719515400000|2024-06-27 19:10:00|32534|32499|32534|32499|32534.5|32499.5|32534|32499|3
1719515700000|2024-06-27 19:15:00|32534.5|32499.5|32534|32499|32534.5|32499.5|32533.5|32498.5|6
1719516000000|2024-06-27 19:20:00|32534.5|32499.5|32534|32499|32534.5|32499.5|32534|32499|20
1719516300000|2024-06-27 19:25:00|32535.5|32500.5|32534.5|32499.5|32536|32501|32534|32499|9
1719516600000|2024-06-27 19:30:00|32533.5|32498.5|32533.5|32498.5|32533.5|32498.5|32533|32498|3
1719517200000|2024-06-27 19:40:00|32533|32498|32533.5|32498.5|32533.5|32498.5|32533|32498|2
1719517500000|2024-06-27 19:45:00|32533|32498|32533.5|32498.5|32533.5|32498.5|32533|32498|4
1719517800000|2024-06-27 19:50:00|32533|32498|32536.5|32501.5|32538.5|32503.5|32533|32498|19
1719518100000|2024-06-27 19:55:00|32537|32502|32532.5|32512.5|32537|32512.5|32532|32501.5|8
1719536400000|2024-06-28 01:00:00|32547|32505|32567.5|32532.5|32567.5|32540|32547|32505|14
1719536700000|2024-06-28 01:05:00|32568|32533|32565|32545|32573|32545.5|32564.5|32532|28
1719537000000|2024-06-28 01:10:00|32564.5|32544.5|32567.5|32547.5|32574.5|32548|32564.5|32538.5|9
1719537300000|2024-06-28 01:15:00|32566.5|32546.5|32549|32514|32570|32546.5|32541.5|32506.5|73
1719537600000|2024-06-28 01:20:00|32550.5|32515.5|32562.5|32527.5|32564|32530|32550|32515|51
1719537900000|2024-06-28 01:25:00|32562|32527|32565|32530|32567.5|32532.5|32559.5|32524.5|39
1719538200000|2024-06-28 01:30:00|32565.5|32530.5|32567.5|32547.5|32568.5|32547.5|32564|32529|25
1719538500000|2024-06-28 01:35:00|32568|32548|32556.5|32536.5|32570|32548|32554|32528|30
1719538800000|2024-06-28 01:40:00|32557|32537|32542.5|32507.5|32557|32537|32542.5|32507.5|34
1719539100000|2024-06-28 01:45:00|32543|32508|32547|32527|32547|32527|32530.5|32500|48
1719539400000|2024-06-28 01:50:00|32546.5|32526.5|32540|32505|32546.5|32526.5|32533.5|32502.5|19
1719539700000|2024-06-28 01:55:00|32540.5|32505.5|32531.5|32511.5|32540.5|32511.5|32521|32492.5|29
1719540000000|2024-06-28 02:00:00|32530.5|32510.5|32524|32504|32532.5|32510.5|32523|32497.5|17
1719540300000|2024-06-28 02:05:00|32524.5|32504.5|32526.5|32506.5|32528.5|32508.5|32524|32504|23
1719540600000|2024-06-28 02:10:00|32527|32507|32524|32504|32534|32511.5|32522|32494.5|20
1719540900000|2024-06-28 02:15:00|32524.5|32504.5|32522|32502|32525|32505|32521.5|32501.5|15
1719541200000|2024-06-28 02:20:00|32518|32498|32503.5|32483.5|32519.5|32499.5|32501.5|32481.5|30
1719541500000|2024-06-28 02:25:00|32515|32480|32495|32475|32515|32484.5|32495|32475|25
1719541800000|2024-06-28 02:30:00|32494.5|32474.5|32485|32465|32495|32475|32484.5|32464.5|28
1719542100000|2024-06-28 02:35:00|32484.5|32464.5|32469.5|32449.5|32485.5|32465.5|32469|32449|36
1719542400000|2024-06-28 02:40:00|32469|32449|32477.5|32457.5|32479|32459|32469|32449|58
1719542700000|2024-06-28 02:45:00|32477|32457|32475.5|32455.5|32482.5|32462.5|32475.5|32455.5|17
1719543000000|2024-06-28 02:50:00|32476|32456|32487|32467|32487|32467|32475.5|32455.5|31
1719543300000|2024-06-28 02:55:00|32486.5|32466.5|32485|32465|32487|32467|32485|32465|29
1719543600000|2024-06-28 03:00:00|32486|32466|32475|32455|32487.5|32467.5|32475|32451.5|15
1719543900000|2024-06-28 03:05:00|32474.5|32454.5|32475|32455|32475|32455|32474.5|32454.5|2
1719544200000|2024-06-28 03:10:00|32474.5|32454.5|32476.5|32456.5|32477|32457|32474.5|32454.5|7
1719544500000|2024-06-28 03:15:00|32477.5|32457.5|32483.5|32463.5|32483.5|32463.5|32477.5|32457.5|10
1719544800000|2024-06-28 03:20:00|32483|32463|32476|32456|32487|32463.5|32475|32451.5|38
1719545100000|2024-06-28 03:25:00|32474|32454|32470|32450|32476|32456|32469.5|32449.5|31
1719545400000|2024-06-28 03:30:00|32469.5|32449.5|32466|32446|32469.5|32449.5|32465|32445|34
1719545700000|2024-06-28 03:35:00|32465.5|32445.5|32463.5|32443.5|32466|32446|32463|32443|38
1719546000000|2024-06-28 03:40:00|32463|32443|32458.5|32438.5|32463|32443|32456.5|32436.5|21
1719546300000|2024-06-28 03:45:00|32458|32438|32456.5|32436.5|32460|32440|32456.5|32436.5|17
1719546600000|2024-06-28 03:50:00|32458|32438|32456.5|32436.5|32459.5|32439.5|32456.5|32436.5|14
1719546900000|2024-06-28 03:55:00|32458|32438|32455|32435|32458|32438|32453.5|32433.5|12
1719547200000|2024-06-28 04:00:00|32455.5|32435.5|32457|32437|32463.5|32443.5|32455|32435|32
1719547500000|2024-06-28 04:05:00|32458.5|32438.5|32465.5|32430.5|32466|32442|32456.5|32430.5|32
1719547800000|2024-06-28 04:10:00|32464|32429|32464|32429|32469|32440|32460|32429|30
1719548100000|2024-06-28 04:15:00|32465.5|32430.5|32470|32435|32470.5|32443.5|32459.5|32430.5|49
1719548400000|2024-06-28 04:20:00|32469|32434|32471.5|32436.5|32473.5|32445.5|32465|32434|50
1719548700000|2024-06-28 04:25:00|32472|32437|32473.5|32438.5|32473.5|32446|32462.5|32435.5|33
1719549000000|2024-06-28 04:30:00|32475|32440|32465|32445|32477|32451|32465|32437|31
1719549300000|2024-06-28 04:35:00|32466|32446|32459.5|32439.5|32466.5|32446.5|32459|32439|28
1719549600000|2024-06-28 04:40:00|32458.5|32438.5|32455|32435|32458.5|32438.5|32455|32435|26
1719549900000|2024-06-28 04:45:00|32455.5|32435.5|32455|32435|32456|32436|32454.5|32434.5|20
1719550200000|2024-06-28 04:50:00|32454.5|32434.5|32455|32435|32456|32436|32454.5|32434.5|18
1719550500000|2024-06-28 04:55:00|32454.5|32434.5|32455|32435|32455.5|32435.5|32454.5|32434.5|4
1719550800000|2024-06-28 05:00:00|32454.5|32434.5|32455|32435|32461|32435.5|32454.5|32426|6
1719551100000|2024-06-28 05:05:00|32454.5|32434.5|32445.5|32425.5|32455|32435|32444.5|32424.5|26
1719551400000|2024-06-28 05:10:00|32446|32426|32446|32426|32447.5|32427.5|32445.5|32425.5|28
1719551700000|2024-06-28 05:15:00|32447|32427|32445|32425|32447|32427|32444.5|32424.5|24
1719552000000|2024-06-28 05:20:00|32448|32428|32448.5|32428.5|32450|32430|32446.5|32426.5|14
1719552300000|2024-06-28 05:25:00|32448|32428|32445.5|32425.5|32448|32428|32445.5|32425.5|8
1719552600000|2024-06-28 05:30:00|32446|32426|32437|32417|32449|32426|32435|32414|27
1719552900000|2024-06-28 05:35:00|32437.5|32417.5|32432.5|32412.5|32437.5|32417.5|32429.5|32409.5|10
1719553200000|2024-06-28 05:40:00|32435|32415|32417.5|32397.5|32440|32415.5|32417|32397|45
1719553500000|2024-06-28 05:45:00|32418.5|32398.5|32418.5|32398.5|32421|32401|32417.5|32397.5|35
1719553800000|2024-06-28 05:50:00|32418|32398|32431|32411|32432.5|32412.5|32418|32398|101
1719554100000|2024-06-28 05:55:00|32429|32409|32433|32413|32440|32420|32426.5|32401.5|96
1719554400000|2024-06-28 06:00:00|32433.5|32413.5|32423|32403|32437|32413.5|32422.5|32396.5|58
1719554700000|2024-06-28 06:05:00|32423.5|32403.5|32419.5|32399.5|32425|32405|32419|32399|19
1719555000000|2024-06-28 06:10:00|32419|32399|32421|32401|32422|32402|32417.5|32397.5|67
1719555300000|2024-06-28 06:15:00|32420.5|32400.5|32417.5|32397.5|32421|32401|32412.5|32392.5|16
1719555600000|2024-06-28 06:20:00|32418|32398|32417.5|32397.5|32423.5|32403.5|32417|32397|18
1719555900000|2024-06-28 06:25:00|32416|32396|32414.5|32394.5|32416|32396|32414|32394|41
1719556200000|2024-06-28 06:30:00|32414|32394|32432|32412|32432|32412|32414|32394|54
1719556500000|2024-06-28 06:35:00|32432.5|32412.5|32436.5|32416.5|32436.5|32416.5|32430.5|32410.5|33
1719556800000|2024-06-28 06:40:00|32441|32421|32452|32432|32453.5|32433.5|32437|32417|38
1719557100000|2024-06-28 06:45:00|32453|32433|32442|32422|32454.5|32434.5|32438.5|32418.5|40
1719557400000|2024-06-28 06:50:00|32441.5|32421.5|32436.5|32416.5|32443|32423|32436|32416|24
1719557700000|2024-06-28 06:55:00|32437.5|32417.5|32437.5|32417.5|32437.5|32417.5|32433|32413|28
1719558000000|2024-06-28 07:00:00|32451.5|32416.5|32432|32412|32451.5|32421.5|32431.5|32408|51
1719558300000|2024-06-28 07:05:00|32431.5|32411.5|32431.5|32411.5|32433|32413|32428|32408|40
1719558600000|2024-06-28 07:10:00|32433|32413|32435|32400|32444.5|32418|32432|32400|54
1719558900000|2024-06-28 07:15:00|32434.5|32399.5|32437.5|32402.5|32438|32403|32434.5|32399.5|34
1719559200000|2024-06-28 07:20:00|32430.5|32410.5|32430|32410|32432.5|32410.5|32424|32397.5|42
1719559500000|2024-06-28 07:25:00|32431|32411|32428|32408|32432|32412|32428|32408|15
1719559800000|2024-06-28 07:30:00|32428.5|32408.5|32426|32406|32428.5|32408.5|32425.5|32405.5|12
1719560100000|2024-06-28 07:35:00|32425.5|32405.5|32425|32405|32426|32406|32423|32403|23
1719560400000|2024-06-28 07:40:00|32422.5|32402.5|32423.5|32403.5|32424.5|32404.5|32422.5|32402.5|16
1719560700000|2024-06-28 07:45:00|32423|32403|32425|32405|32428.5|32408.5|32423|32403|21
1719561000000|2024-06-28 07:50:00|32424.5|32404.5|32425|32405|32425.5|32405.5|32422.5|32402.5|27
1719561300000|2024-06-28 07:55:00|32424.5|32404.5|32436.5|32416.5|32436.5|32416.5|32424.5|32404.5|27
1719561600000|2024-06-28 08:00:00|32441|32421|32448.5|32428.5|32449.5|32429.5|32440.5|32413|38
1719561900000|2024-06-28 08:05:00|32448|32428|32472.5|32437.5|32473|32440|32448|32420.5|32
1719562200000|2024-06-28 08:10:00|32473|32438|32456|32436|32473|32440|32452.5|32432.5|29
1719562500000|2024-06-28 08:15:00|32471|32435.5|32459|32439|32472|32441|32459|32431.5|23
1719562800000|2024-06-28 08:20:00|32459.5|32439.5|32466.5|32431.5|32479.5|32451.5|32458|32431|50
1719563100000|2024-06-28 08:25:00|32467|32432|32466|32431|32467.5|32432.5|32465.5|32430.5|23
1719563400000|2024-06-28 08:30:00|32465.5|32430.5|32458|32438|32465.5|32439|32458|32430.5|17
1719563700000|2024-06-28 08:35:00|32458.5|32438.5|32460|32440|32460.5|32440.5|32458|32438|20
1719564000000|2024-06-28 08:40:00|32459.5|32439.5|32460|32440|32460|32440|32459.5|32439.5|2
1719564300000|2024-06-28 08:45:00|32459.5|32439.5|32460|32440|32460|32440|32459.5|32439.5|2
1719564600000|2024-06-28 08:50:00|32459.5|32439.5|32460|32440|32460|32440|32459|32439|12
1719564900000|2024-06-28 08:55:00|32460.5|32440.5|32464|32429|32464|32440.5|32459|32429|4
1719565200000|2024-06-28 09:00:00|32463.5|32428.5|32442.5|32407.5|32463.5|32440.5|32436.5|32407.5|94
1719565500000|2024-06-28 09:05:00|32443.5|32408.5|32442.5|32407.5|32449|32418|32435|32406.5|29
1719565800000|2024-06-28 09:10:00|32443|32408|32416|32396|32443|32412.5|32415.5|32395.5|28
1719566100000|2024-06-28 09:15:00|32415.5|32395.5|32423|32403|32423.5|32403.5|32415.5|32395.5|32
1719566400000|2024-06-28 09:20:00|32423.5|32403.5|32431.5|32411.5|32432|32412|32423.5|32403.5|26
1719566700000|2024-06-28 09:25:00|32432|32412|32442.5|32407.5|32444|32421|32432|32405|42
1719567000000|2024-06-28 09:30:00|32443.5|32408.5|32433|32413|32443.5|32413.5|32433|32407.5|17
1719567300000|2024-06-28 09:35:00|32427.5|32407.5|32431.5|32411.5|32437.5|32412.5|32423.5|32398.5|28
1719567600000|2024-06-28 09:40:00|32432|32412|32431.5|32411.5|32432|32412|32431.5|32411.5|20
1719567900000|2024-06-28 09:45:00|32432|32412|32430|32410|32432|32412|32426|32406|20
1719568200000|2024-06-28 09:50:00|32426|32406|32433.5|32398.5|32433.5|32406.5|32425.5|32398|27
1719568500000|2024-06-28 09:55:00|32433|32398|32424.5|32404.5|32433.5|32405.5|32424|32398|16
1719568800000|2024-06-28 10:00:00|32424|32404|32421.5|32401.5|32424|32404|32421|32401|12
1719569100000|2024-06-28 10:05:00|32422|32402|32424|32404|32424.5|32404.5|32421.5|32401.5|8
1719569400000|2024-06-28 10:10:00|32424.5|32404.5|32435|32400|32436|32408.5|32424|32398.5|24
1719569700000|2024-06-28 10:15:00|32435.5|32400.5|32434|32399|32435.5|32400.5|32433|32398|19
1719570000000|2024-06-28 10:20:00|32434.5|32399.5|32434|32399|32434.5|32399.5|32434|32399|2
1719570300000|2024-06-28 10:25:00|32434.5|32399.5|32431.5|32396.5|32434.5|32406|32424|32396|25
1719570600000|2024-06-28 10:30:00|32433|32398|32433.5|32398.5|32433.5|32403.5|32423|32398|10
1719570900000|2024-06-28 10:35:00|32423|32403|32423|32403|32423.5|32403.5|32423|32403|3
1719571200000|2024-06-28 10:40:00|32434|32399|32423.5|32403.5|32434|32403.5|32423.5|32397.5|6
1719571800000|2024-06-28 10:50:00|32424|32404|32424|32404|32424.5|32404.5|32423.5|32403.5|7
1719572100000|2024-06-28 10:55:00|32425|32405|32424|32404|32425|32405|32424|32404|3
1719572400000|2024-06-28 11:00:00|32426|32406|32421.5|32401.5|32426|32406|32421.5|32401.5|11
1719572700000|2024-06-28 11:05:00|32421|32401|32420|32400|32421|32401|32420|32400|2
1719573000000|2024-06-28 11:10:00|32419.5|32399.5|32420|32400|32420.5|32400.5|32419.5|32399.5|6
1719573300000|2024-06-28 11:15:00|32421|32401|32421|32401|32421|32401|32420|32400|12
1719573600000|2024-06-28 11:20:00|32420.5|32400.5|32420|32400|32420.5|32400.5|32420|32400|2
1719573900000|2024-06-28 11:25:00|32419.5|32399.5|32420|32400|32420|32400|32419.5|32399.5|4
1719574200000|2024-06-28 11:30:00|32420.5|32400.5|32422|32402|32422.5|32402.5|32420.5|32400.5|7
1719574500000|2024-06-28 11:35:00|32421.5|32401.5|32421.5|32401.5|32423|32403|32421.5|32401.5|7
1719574800000|2024-06-28 11:40:00|32422|32402|32421|32401|32422|32402|32420.5|32400.5|7
1719575100000|2024-06-28 11:45:00|32420.5|32400.5|32421|32401|32421|32401|32420.5|32400.5|6
1719575400000|2024-06-28 11:50:00|32422|32402|32420.5|32400.5|32422|32402|32420.5|32400.5|9
1719575700000|2024-06-28 11:55:00|32421|32401|32422.5|32402.5|32422.5|32402.5|32420.5|32400.5|9
1719576000000|2024-06-28 12:00:00|32422|32402|32422|32402|32423|32403|32420.5|32400.5|15
1719576300000|2024-06-28 12:05:00|32421.5|32401.5|32421|32401|32421.5|32401.5|32420.5|32400.5|6
1719576600000|2024-06-28 12:10:00|32420.5|32400.5|32421|32401|32421|32401|32420.5|32400.5|4
1719576900000|2024-06-28 12:15:00|32420.5|32400.5|32420.5|32400.5|32421|32401|32420.5|32400.5|11
1719577200000|2024-06-28 12:20:00|32421|32401|32421|32401|32421|32401|32420.5|32400.5|37
1719577500000|2024-06-28 12:25:00|32420.5|32400.5|32424|32382|32428.5|32401|32412.5|32379|40
1719577800000|2024-06-28 12:30:00|32424.5|32382.5|32412.5|32392.5|32424.5|32392.5|32403.5|32368.5|42
1719578100000|2024-06-28 12:35:00|32412|32392|32414|32394|32422|32394.5|32412|32384.5|24
1719578400000|2024-06-28 12:40:00|32414.5|32394.5|32419.5|32399.5|32435.5|32400.5|32413.5|32386.5|63
1719578700000|2024-06-28 12:45:00|32419|32399|32420|32400|32428|32400.5|32419|32391|33
1719579000000|2024-06-28 12:50:00|32419.5|32399.5|32420|32400|32421|32401|32419.5|32399.5|18
1719579300000|2024-06-28 12:55:00|32419.5|32399.5|32427.5|32392.5|32428|32400.5|32419.5|32392|15
1719579600000|2024-06-28 13:00:00|32427|32392|32432.5|32397.5|32433|32398|32427|32392|17
1719579900000|2024-06-28 13:05:00|32426.5|32391.5|32420|32400|32432|32400.5|32418|32391.5|52
1719580200000|2024-06-28 13:10:00|32419.5|32399.5|32417.5|32397.5|32420|32400|32417.5|32397.5|12
1719580500000|2024-06-28 13:15:00|32417|32397|32417.5|32397.5|32427|32399.5|32417|32391.5|13
1719580800000|2024-06-28 13:20:00|32418|32398|32430|32410|32447.5|32415|32417.5|32390.5|40
1719581100000|2024-06-28 13:25:00|32429.5|32409.5|32425.5|32405.5|32439.5|32412|32421.5|32398.5|28
1719581400000|2024-06-28 13:30:00|32429|32409|32435|32400|32436|32411|32428|32400|14
1719581700000|2024-06-28 13:35:00|32435.5|32400.5|32429.5|32409.5|32436.5|32409.5|32427.5|32400.5|24
1719582000000|2024-06-28 13:40:00|32429|32409|32438|32396|32441|32411|32426|32396|29
1719582300000|2024-06-28 13:45:00|32437.5|32395.5|32430|32410|32438|32410|32426.5|32395.5|55
1719582600000|2024-06-28 13:50:00|32429.5|32409.5|32426|32406|32429.5|32409.5|32425.5|32405.5|7
1719582900000|2024-06-28 13:55:00|32425.5|32405.5|32434.5|32392.5|32435|32405.5|32417.5|32375.5|25
1719583200000|2024-06-28 14:00:00|32425.5|32383.5|32419|32384|32440|32398|32418.5|32380.5|33
1719583500000|2024-06-28 14:05:00|32420|32385|32423.5|32388.5|32424.5|32403|32416.5|32384.5|27
1719583800000|2024-06-28 14:10:00|32423|32388|32438.5|32403.5|32442.5|32413.5|32422.5|32388|51
1719584100000|2024-06-28 14:15:00|32438|32403|32435|32400|32438|32403|32434|32399|29
1719584400000|2024-06-28 14:20:00|32434.5|32399.5|32446.5|32411.5|32446.5|32411.5|32434.5|32399.5|14
1719584700000|2024-06-28 14:25:00|32450|32415|32448.5|32428.5|32456.5|32428.5|32447|32413|30
1719585000000|2024-06-28 14:30:00|32448|32428|32461|32426|32461|32428|32445|32420|11
1719585300000|2024-06-28 14:35:00|32460.5|32425.5|32446.5|32426.5|32461|32427|32446|32425.5|7
1719585600000|2024-06-28 14:40:00|32447|32427|32453.5|32418.5|32461|32433|32447|32418.5|23
1719585900000|2024-06-28 14:45:00|32450|32430|32448.5|32413.5|32463.5|32436|32448|32413|27
1719586200000|2024-06-28 14:50:00|32448|32413|32448.5|32413.5|32448.5|32413.5|32446.5|32411.5|12
1719586500000|2024-06-28 14:55:00|32448|32413|32463|32428|32465.5|32436.5|32446.5|32413|33
1719586800000|2024-06-28 15:00:00|32463.5|32428.5|32460|32425|32476.5|32441.5|32455|32425|31
1719587100000|2024-06-28 15:05:00|32459.5|32424.5|32460|32440|32465|32440|32457.5|32422.5|23
1719587400000|2024-06-28 15:10:00|32460.5|32440.5|32463.5|32428.5|32464|32440.5|32460|32425.5|19
1719587700000|2024-06-28 15:15:00|32463|32428|32457.5|32437.5|32463.5|32437.5|32457|32428|6
1719588000000|2024-06-28 15:20:00|32457|32437|32464|32429|32465.5|32437|32457|32429|14
1719588300000|2024-06-28 15:25:00|32463.5|32428.5|32451.5|32431.5|32467.5|32437.5|32451.5|32428.5|20
1719588600000|2024-06-28 15:30:00|32451|32431|32438|32403|32451.5|32431.5|32409|32371|36
1719588900000|2024-06-28 15:35:00|32439.5|32404.5|32442.5|32422.5|32452.5|32425|32435.5|32404.5|15
1719589200000|2024-06-28 15:40:00|32445|32425|32445|32425|32445.5|32425.5|32443|32423|8
1719589500000|2024-06-28 15:45:00|32447.5|32427.5|32445|32425|32447.5|32427.5|32445|32425|5
1719589800000|2024-06-28 15:50:00|32445.5|32425.5|32447.5|32427.5|32447.5|32427.5|32445.5|32425.5|2
1719590100000|2024-06-28 15:55:00|32448|32428|32452.5|32432.5|32452.5|32432.5|32448|32428|9
1719590400000|2024-06-28 16:00:00|32451|32431|32454.5|32434.5|32462|32434.5|32450.5|32426.5|13
1719590700000|2024-06-28 16:05:00|32454|32434|32454|32434|32456|32436|32454|32434|8
1719591000000|2024-06-28 16:10:00|32454.5|32434.5|32461|32426|32461|32434.5|32454|32425.5|5
1719591600000|2024-06-28 16:20:00|32460.5|32425.5|32453.5|32433.5|32460.5|32433.5|32452.5|32425.5|9
1719591900000|2024-06-28 16:25:00|32453|32433|32454|32434|32456|32436|32453|32433|7
1719592200000|2024-06-28 16:30:00|32454.5|32434.5|32451|32431|32454.5|32434.5|32451|32431|6
1719592500000|2024-06-28 16:35:00|32451.5|32431.5|32460|32425|32460|32432.5|32451.5|32425|4
1719592800000|2024-06-28 16:40:00|32459.5|32424.5|32460|32425|32460.5|32425.5|32459.5|32424.5|6
1719593100000|2024-06-28 16:45:00|32459.5|32424.5|32462.5|32427.5|32462.5|32427.5|32459.5|32424.5|19
1719593400000|2024-06-28 16:50:00|32463|32428|32456|32436|32465.5|32437.5|32455.5|32427|23
1719593700000|2024-06-28 16:55:00|32463|32428|32465.5|32430.5|32468.5|32433.5|32463|32428|13
1719594000000|2024-06-28 17:00:00|32465|32430|32473.5|32438.5|32473.5|32446|32465|32430|23
1719594300000|2024-06-28 17:05:00|32473|32438|32466.5|32431.5|32473|32438|32463.5|32428.5|13
1719594600000|2024-06-28 17:10:00|32466|32431|32462.5|32427.5|32467|32432|32462.5|32427.5|24
1719594900000|2024-06-28 17:15:00|32456|32436|32460|32425|32462.5|32436|32456|32424.5|7
1719595200000|2024-06-28 17:20:00|32460.5|32425.5|32452.5|32432.5|32460.5|32433|32452|32425.5|8
1719595500000|2024-06-28 17:25:00|32453|32433|32462.5|32427.5|32462.5|32435|32452|32425.5|19
1719595800000|2024-06-28 17:30:00|32462|32427|32462.5|32427.5|32462.5|32427.5|32462|32427|2
1719596100000|2024-06-28 17:35:00|32457.5|32437.5|32461.5|32441.5|32465|32442.5|32457|32429.5|8
1719596400000|2024-06-28 17:40:00|32462|32442|32462.5|32442.5|32469.5|32442.5|32462|32434|5
1719596700000|2024-06-28 17:45:00|32462|32442|32469|32434|32469|32442.5|32462|32434|4
1719597000000|2024-06-28 17:50:00|32466.5|32431.5|32466.5|32431.5|32467|32432|32466.5|32431.5|3
1719597300000|2024-06-28 17:55:00|32467|32432|32466|32431|32467|32432|32465.5|32430.5|8
1719597600000|2024-06-28 18:00:00|32467.5|32432.5|32467.5|32432.5|32468|32433|32467|32432|7
1719597900000|2024-06-28 18:05:00|32468.5|32433.5|32469|32434|32470|32435|32468|32433|7
1719598200000|2024-06-28 18:10:00|32475|32440|32477|32442|32477|32449|32468.5|32438|17
1719598500000|2024-06-28 18:15:00|32476.5|32441.5|32472.5|32452.5|32480.5|32453|32472|32441.5|20
1719598800000|2024-06-28 18:20:00|32471|32451|32476.5|32441.5|32476.5|32451|32470.5|32441.5|9
1719599100000|2024-06-28 18:25:00|32478|32443|32478|32443|32478.5|32443.5|32478|32443|5
1719599400000|2024-06-28 18:30:00|32478.5|32443.5|32478|32443|32478.5|32443.5|32478|32443|4
1719599700000|2024-06-28 18:35:00|32478.5|32443.5|32478.5|32443.5|32478.5|32443.5|32478|32443|3
1719600000000|2024-06-28 18:40:00|32478|32443|32478.5|32443.5|32478.5|32443.5|32478|32443|6
1719600300000|2024-06-28 18:45:00|32478|32443|32472.5|32452.5|32480.5|32452.5|32472.5|32443|5
1719600600000|2024-06-28 18:50:00|32476.5|32456.5|32489|32454|32490|32461|32474.5|32450.5|16
1719600900000|2024-06-28 18:55:00|32489.5|32469.5|32508.5|32473.5|32517|32477|32489.5|32461|24
1719601200000|2024-06-28 19:00:00|32509|32474|32527.5|32492.5|32532|32496|32509|32474|15
1719601500000|2024-06-28 19:05:00|32527|32492|32514|32479|32527|32492|32510.5|32475.5|35
1719601800000|2024-06-28 19:10:00|32514.5|32479.5|32509.5|32474.5|32514.5|32479.5|32509.5|32474.5|12
1719602100000|2024-06-28 19:15:00|32509|32474|32505|32470|32509.5|32474.5|32502|32467|16
1719602400000|2024-06-28 19:20:00|32505.5|32470.5|32507|32487|32514.5|32487|32504.5|32469.5|13
1719602700000|2024-06-28 19:25:00|32506.5|32486.5|32511.5|32476.5|32512|32487|32501.5|32476|16
1719603000000|2024-06-28 19:30:00|32513.5|32478.5|32515|32480|32515.5|32480.5|32509|32474|23
1719603300000|2024-06-28 19:35:00|32519|32484|32521.5|32486.5|32522|32487|32514.5|32479.5|19
1719603600000|2024-06-28 19:40:00|32522|32487|32509.5|32474.5|32522|32487|32508.5|32473.5|37
1719603900000|2024-06-28 19:45:00|32509|32474|32504|32469|32509.5|32474.5|32504|32469|11
1719604200000|2024-06-28 19:50:00|32504.5|32469.5|32504.5|32469.5|32505|32470|32504|32469|14
1719604500000|2024-06-28 19:55:00|32504|32469|32504|32469|32504.5|32469.5|32504|32469|13
1719795600000|2024-07-01 01:00:00|32505|32463|32488.5|32453.5|32505|32463|32488.5|32453.5|12
1719795900000|2024-07-01 01:05:00|32488|32453|32481|32461|32493.5|32461|32474|32452.5|36
1719796200000|2024-07-01 01:10:00|32480.5|32460.5|32481|32439|32483.5|32460.5|32465|32430|60
1719796500000|2024-07-01 01:15:00|32489|32448|32472.5|32452.5|32489|32456|32469.5|32442.5|41
1719796800000|2024-07-01 01:20:00|32473|32453|32467.5|32447.5|32480|32454.5|32467.5|32444|24
1719797100000|2024-07-01 01:25:00|32467|32447|32457.5|32437.5|32474.5|32447.5|32451|32431|69
1719797400000|2024-07-01 01:30:00|32457|32437|32457|32437|32457.5|32437.5|32455|32435|11
1719797700000|2024-07-01 01:35:00|32456.5|32436.5|32454.5|32434.5|32456.5|32436.5|32450.5|32430.5|30
1719798000000|2024-07-01 01:40:00|32454|32434|32473|32438|32474|32439|32451.5|32428|29
1719798300000|2024-07-01 01:45:00|32473.5|32438.5|32475|32455|32481|32455|32462.5|32438|39
1719798600000|2024-07-01 01:50:00|32473|32453|32467|32447|32473.5|32453.5|32467|32447|24
1719798900000|2024-07-01 01:55:00|32468|32448|32474|32454|32477.5|32457.5|32468|32448|28
1719799200000|2024-07-01 02:00:00|32474.5|32454.5|32475|32455|32476|32456|32474|32454|27
1719799500000|2024-07-01 02:05:00|32476|32456|32476.5|32456.5|32477.5|32457.5|32474.5|32454.5|10
1719799800000|2024-07-01 02:10:00|32477|32457|32475|32455|32477.5|32457.5|32473|32453|15
1719800100000|2024-07-01 02:15:00|32474.5|32454.5|32472.5|32452.5|32475|32455|32471.5|32451.5|13
1719800400000|2024-07-01 02:20:00|32472|32452|32470|32450|32472.5|32452.5|32470|32450|15
1719800700000|2024-07-01 02:25:00|32469.5|32449.5|32467|32447|32470.5|32450.5|32466|32446|19
1719801000000|2024-07-01 02:30:00|32464|32444|32465|32445|32467|32447|32463|32443|25
1719801300000|2024-07-01 02:35:00|32466|32446|32468.5|32448.5|32469.5|32449.5|32465.5|32445.5|20
1719801600000|2024-07-01 02:40:00|32471|32451|32472.5|32452.5|32472.5|32452.5|32470.5|32450.5|12
1719801900000|2024-07-01 02:45:00|32473|32453|32473|32453|32475|32455|32472.5|32452.5|12
1719802200000|2024-07-01 02:50:00|32473.5|32453.5|32475.5|32455.5|32476|32456|32472.5|32452.5|10
1719802500000|2024-07-01 02:55:00|32476|32456|32476|32456|32476.5|32456.5|32473.5|32453.5|16
1719802800000|2024-07-01 03:00:00|32477|32457|32481.5|32461.5|32482.5|32462.5|32477|32457|23
1719803100000|2024-07-01 03:05:00|32482|32462|32481.5|32461.5|32482.5|32462.5|32481|32461|11
1719803700000|2024-07-01 03:15:00|32482|32462|32482.5|32462.5|32482.5|32462.5|32482|32462|2
1719804000000|2024-07-01 03:20:00|32479.5|32459.5|32482|32462|32482|32462|32478|32458|10
1719804300000|2024-07-01 03:25:00|32481.5|32461.5|32483.5|32463.5|32483.5|32463.5|32481.5|32461.5|9
1719804600000|2024-07-01 03:30:00|32484|32464|32479|32459|32484.5|32464.5|32479|32459|12
1719804900000|2024-07-01 03:35:00|32479.5|32459.5|32481|32461|32481.5|32461.5|32478|32458|26
1719805200000|2024-07-01 03:40:00|32480.5|32460.5|32480|32460|32480.5|32460.5|32480|32460|2
1719805500000|2024-07-01 03:45:00|32481|32461|32480.5|32460.5|32481.5|32461.5|32480.5|32460.5|5
1719805800000|2024-07-01 03:50:00|32481|32461|32484.5|32464.5|32485|32465|32481|32461|13
1719806100000|2024-07-01 03:55:00|32484|32464|32483.5|32463.5|32484|32464|32482.5|32462.5|13
1719806400000|2024-07-01 04:00:00|32484|32464|32484.5|32464.5|32484.5|32464.5|32484|32464|2
1719806700000|2024-07-01 04:05:00|32484|32464|32484.5|32464.5|32484.5|32464.5|32484|32464|6
1719807000000|2024-07-01 04:10:00|32484|32464|32484.5|32464.5|32484.5|32464.5|32484|32464|8
1719807300000|2024-07-01 04:15:00|32484|32464|32484|32464|32484.5|32464.5|32484|32464|7
1719807600000|2024-07-01 04:20:00|32484.5|32464.5|32484|32464|32484.5|32464.5|32483.5|32463.5|8
1719807900000|2024-07-01 04:25:00|32485|32465|32487|32467|32492.5|32467|32485|32457.5|4
1719808200000|2024-07-01 04:30:00|32486.5|32466.5|32496|32476|32496|32476|32486.5|32466.5|7
1719808500000|2024-07-01 04:35:00|32495.5|32475.5|32499.5|32479.5|32502|32482|32495.5|32475.5|24
1719808800000|2024-07-01 04:40:00|32499|32479|32501|32481|32501|32481|32499|32479|17
1719809100000|2024-07-01 04:45:00|32500.5|32480.5|32507.5|32487.5|32512|32489.5|32499|32471.5|24
1719809400000|2024-07-01 04:50:00|32515|32480|32515.5|32480.5|32516|32481|32515|32480|4
1719809700000|2024-07-01 04:55:00|32516|32481|32511.5|32491.5|32516.5|32491.5|32507.5|32479|23
1719810000000|2024-07-01 05:00:00|32511|32491|32511|32491|32511|32491|32510.5|32490.5|3
1719810300000|2024-07-01 05:05:00|32510|32490|32510|32490|32511|32491|32507.5|32487.5|20
1719810600000|2024-07-01 05:10:00|32510.5|32490.5|32510|32490|32510.5|32490.5|32509.5|32489.5|4
1719810900000|2024-07-01 05:15:00|32509.5|32489.5|32510|32490|32510|32490|32509.5|32489.5|2
1719811200000|2024-07-01 05:20:00|32509.5|32489.5|32502.5|32482.5|32510.5|32490.5|32502.5|32482.5|23
1719811500000|2024-07-01 05:25:00|32503.5|32483.5|32500|32480|32503.5|32483.5|32498|32478|10
1719811800000|2024-07-01 05:30:00|32499.5|32479.5|32501|32481|32503|32483|32499.5|32479.5|14
1719812100000|2024-07-01 05:35:00|32500.5|32480.5|32500|32480|32501|32481|32499.5|32479.5|11
1719812400000|2024-07-01 05:40:00|32499.5|32479.5|32499|32479|32500.5|32480.5|32499|32479|10
1719812700000|2024-07-01 05:45:00|32499.5|32479.5|32499|32479|32499.5|32479.5|32499|32479|10
1719813000000|2024-07-01 05:50:00|32497|32477|32499|32479|32499.5|32479.5|32497|32477|26
1719813300000|2024-07-01 05:55:00|32499.5|32479.5|32510|32490|32510|32490|32499|32470|26
1719813600000|2024-07-01 06:00:00|32509|32489|32506.5|32486.5|32509.5|32489.5|32506.5|32486.5|6
1719813900000|2024-07-01 06:05:00|32501.5|32481.5|32503|32483|32505|32485|32501.5|32481.5|21
1719814200000|2024-07-01 06:10:00|32503.5|32483.5|32512.5|32477.5|32513|32485|32503|32474.5|15
1719814500000|2024-07-01 06:15:00|32501.5|32481.5|32496.5|32476.5|32502|32482|32496|32476|13
1719814800000|2024-07-01 06:20:00|32497|32477|32502|32482|32503|32483|32497|32477|14
1719815100000|2024-07-01 06:25:00|32501.5|32481.5|32494|32474|32502|32482|32494|32474|11
1719815400000|2024-07-01 06:30:00|32495.5|32475.5|32500|32480|32500|32480|32495.5|32475.5|12
1719815700000|2024-07-01 06:35:00|32501|32481|32510|32490|32510|32490|32500.5|32480.5|39
1719816000000|2024-07-01 06:40:00|32509.5|32489.5|32511.5|32491.5|32512.5|32492.5|32509.5|32489.5|13
1719816300000|2024-07-01 06:45:00|32512.5|32492.5|32508.5|32488.5|32512.5|32492.5|32507|32487|15
1719816600000|2024-07-01 06:50:00|32508|32488|32507.5|32487.5|32508|32488|32504.5|32484.5|10
1719816900000|2024-07-01 06:55:00|32507|32487|32503.5|32483.5|32507|32487|32502.5|32482.5|11
1719817200000|2024-07-01 07:00:00|32502.5|32482.5|32507|32487|32507|32487|32502.5|32482.5|13
1719817500000|2024-07-01 07:05:00|32506.5|32486.5|32507.5|32487.5|32509.5|32489.5|32506.5|32486.5|25
1719817800000|2024-07-01 07:10:00|32508|32488|32494|32474|32508|32488|32494|32474|26
1719818100000|2024-07-01 07:15:00|32494.5|32474.5|32498|32478|32499.5|32479.5|32494|32474|23
1719818400000|2024-07-01 07:20:00|32500|32480|32501.5|32481.5|32502|32482|32500|32480|11
1719818700000|2024-07-01 07:25:00|32502.5|32482.5|32512.5|32492.5|32515.5|32492.5|32502|32479.5|23
1719819000000|2024-07-01 07:30:00|32515|32480|32509.5|32489.5|32516.5|32491|32508|32480|11
1719819300000|2024-07-01 07:35:00|32509|32489|32513.5|32493.5|32514.5|32494.5|32509|32489|16
1719819600000|2024-07-01 07:40:00|32518|32483|32513.5|32493.5|32521.5|32493.5|32512|32483|21
1719819900000|2024-07-01 07:45:00|32520|32485|32512.5|32492.5|32520|32493.5|32510|32483|22
1719820200000|2024-07-01 07:50:00|32513|32493|32516|32496|32516|32496|32512.5|32492.5|16
1719820500000|2024-07-01 07:55:00|32515|32495|32523.5|32503.5|32526|32504.5|32515|32491|20
1719820800000|2024-07-01 08:00:00|32523|32503|32529|32509|32529.5|32509.5|32520.5|32492.5|26
1719821100000|2024-07-01 08:05:00|32529.5|32509.5|32527.5|32507.5|32529.5|32509.5|32526.5|32506.5|16
1719821400000|2024-07-01 08:10:00|32528.5|32508.5|32525|32505|32528.5|32508.5|32525|32505|6
1719821700000|2024-07-01 08:15:00|32525.5|32505.5|32517.5|32497.5|32525.5|32505.5|32517|32497|25
1719822000000|2024-07-01 08:20:00|32518|32498|32516|32496|32518|32498|32513.5|32493.5|25
1719822300000|2024-07-01 08:25:00|32516.5|32496.5|32516|32496|32517|32497|32515.5|32495.5|16
1719822600000|2024-07-01 08:30:00|32515|32495|32512|32492|32524|32497|32511.5|32486.5|40
1719822900000|2024-07-01 08:35:00|32508|32488|32509|32489|32511.5|32491.5|32503|32483|35
1719823200000|2024-07-01 08:40:00|32509.5|32489.5|32509.5|32489.5|32510.5|32490.5|32509|32489|10
1719823500000|2024-07-01 08:45:00|32509|32489|32510|32490|32510.5|32490.5|32509|32489|14
1719823800000|2024-07-01 08:50:00|32510.5|32490.5|32511.5|32491.5|32512|32492|32510.5|32490.5|8
1719824100000|2024-07-01 08:55:00|32512|32492|32513.5|32493.5|32513.5|32493.5|32510|32490|20
1719824400000|2024-07-01 09:00:00|32513|32493|32513.5|32493.5|32513.5|32493.5|32512.5|32492.5|10
1719824700000|2024-07-01 09:05:00|32513|32493|32512.5|32492.5|32513|32493|32511.5|32491.5|17
1719825000000|2024-07-01 09:10:00|32513.5|32493.5|32513|32493|32513.5|32493.5|32513|32493|10
1719825300000|2024-07-01 09:15:00|32513.5|32493.5|32508|32488|32517|32493.5|32507.5|32482|20
1719825600000|2024-07-01 09:20:00|32509|32489|32512.5|32492.5|32515|32492.5|32508|32480|22
1719825900000|2024-07-01 09:25:00|32513.5|32493.5|32522|32487|32525.5|32497|32513|32486.5|40
1719826200000|2024-07-01 09:30:00|32516.5|32496.5|32516.5|32496.5|32522|32497.5|32514.5|32486.5|23
1719826500000|2024-07-01 09:35:00|32516|32496|32516.5|32496.5|32517|32497|32516|32496|6
1719826800000|2024-07-01 09:40:00|32517|32497|32518.5|32498.5|32518.5|32498.5|32517|32497|9
1719827100000|2024-07-01 09:45:00|32519.5|32499.5|32520|32500|32521|32501|32519|32499|20
1719827400000|2024-07-01 09:50:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|10
1719827700000|2024-07-01 09:55:00|32519.5|32499.5|32520|32500|32520.5|32500.5|32519.5|32499.5|8
1719828000000|2024-07-01 10:00:00|32519.5|32499.5|32520|32500|32520|32500|32519.5|32499.5|2
1719828300000|2024-07-01 10:05:00|32519|32499|32521|32501|32521|32501|32519|32499|10
1719828600000|2024-07-01 10:10:00|32520.5|32500.5|32521|32501|32521|32501|32520.5|32500.5|4
1719828900000|2024-07-01 10:15:00|32520.5|32500.5|32524.5|32504.5|32524.5|32504.5|32520.5|32500.5|14
1719829200000|2024-07-01 10:20:00|32524|32504|32524|32504|32524|32504|32524|32504|1
1719829500000|2024-07-01 10:25:00|32527.5|32507.5|32525|32505|32527.5|32507.5|32524.5|32504.5|15
1719829800000|2024-07-01 10:30:00|32524.5|32504.5|32524|32504|32525|32505|32523.5|32503.5|8
1719830100000|2024-07-01 10:35:00|32524.5|32504.5|32525|32505|32525|32505|32524|32504|6
1719830400000|2024-07-01 10:40:00|32524.5|32504.5|32525|32505|32525.5|32505.5|32524.5|32504.5|6
1719830700000|2024-07-01 10:45:00|32525.5|32505.5|32524.5|32504.5|32526|32506|32524.5|32504.5|5
1719831000000|2024-07-01 10:50:00|32524|32504|32523.5|32503.5|32524.5|32504.5|32523|32503|6
1719831300000|2024-07-01 10:55:00|32523|32503|32523|32503|32523.5|32503.5|32523|32503|5
1719831600000|2024-07-01 11:00:00|32522.5|32502.5|32521|32501|32522.5|32502.5|32520.5|32500.5|4
1719831900000|2024-07-01 11:05:00|32520.5|32500.5|32532.5|32497.5|32533|32505|32520.5|32497.5|14
1719832200000|2024-07-01 11:10:00|32533|32498|32522.5|32502.5|32533.5|32504.5|32522|32495|47
1719832500000|2024-07-01 11:15:00|32530|32495|32525|32505|32533.5|32505.5|32522|32495|53
1719832800000|2024-07-01 11:20:00|32532|32497|32526|32506|32533.5|32506|32525|32497|36
1719833100000|2024-07-01 11:25:00|32525.5|32505.5|32533.5|32498.5|32533.5|32506|32525.5|32497.5|24
1719833400000|2024-07-01 11:30:00|32533|32498|32533.5|32498.5|32534|32499|32533|32498|10
1719833700000|2024-07-01 11:35:00|32532.5|32497.5|32527.5|32507.5|32533.5|32508|32527|32497.5|9
1719834000000|2024-07-01 11:40:00|32527|32507|32525|32505|32527|32507|32524.5|32504.5|6
1719834300000|2024-07-01 11:45:00|32524|32504|32532.5|32497.5|32533|32504|32524|32497.5|8
1719834600000|2024-07-01 11:50:00|32525|32505|32525|32505|32525|32505|32524.5|32504.5|3
1719834900000|2024-07-01 11:55:00|32527|32507|32524.5|32504.5|32527|32507|32524|32504|9
1719835200000|2024-07-01 12:00:00|32522.5|32502.5|32522.5|32502.5|32523|32503|32521.5|32501.5|7
1719835500000|2024-07-01 12:05:00|32521|32501|32523.5|32503.5|32524.5|32504.5|32520.5|32500.5|29
1719835800000|2024-07-01 12:10:00|32523|32503|32524|32504|32532.5|32504|32522|32493|14
1719836100000|2024-07-01 12:15:00|32522.5|32502.5|32521.5|32501.5|32523|32503|32521.5|32501.5|10
1719836400000|2024-07-01 12:20:00|32522|32502|32525|32505|32529|32506.5|32522|32492.5|17
1719836700000|2024-07-01 12:25:00|32525.5|32505.5|32527.5|32507.5|32528|32508|32525.5|32505.5|10
1719837000000|2024-07-01 12:30:00|32528|32508|32527.5|32507.5|32528|32508|32527|32507|8
1719837300000|2024-07-01 12:35:00|32528|32508|32527.5|32507.5|32528|32508|32527|32507|10
1719837600000|2024-07-01 12:40:00|32534|32499|32536.5|32501.5|32537.5|32502.5|32534|32499|26
1719837900000|2024-07-01 12:45:00|32537|32502|32537|32502|32537|32502|32536.5|32501.5|5
1719838200000|2024-07-01 12:50:00|32536.5|32501.5|32537.5|32502.5|32537.5|32502.5|32536.5|32501.5|13
1719838500000|2024-07-01 12:55:00|32538|32503|32537.5|32502.5|32538|32503|32536.5|32501.5|10
1719838800000|2024-07-01 13:00:00|32535.5|32500.5|32537.5|32502.5|32538|32509.5|32528.5|32500|23
1719839100000|2024-07-01 13:05:00|32537|32502|32537.5|32502.5|32537.5|32502.5|32537|32502|6
1719839400000|2024-07-01 13:10:00|32537|32502|32537.5|32502.5|32538|32503|32536.5|32501.5|28
1719839700000|2024-07-01 13:15:00|32537|32502|32537.5|32502.5|32538|32503|32537|32502|24
1719840000000|2024-07-01 13:20:00|32538|32503|32537.5|32502.5|32538|32503|32537|32502|12
1719840300000|2024-07-01 13:25:00|32537|32502|32537|32502|32538.5|32509|32528|32501.5|8
1719840600000|2024-07-01 13:30:00|32534|32499|32532.5|32512.5|32535|32513|32531.5|32499|7
1719840900000|2024-07-01 13:35:00|32535.5|32500.5|32530|32510|32537.5|32513|32529.5|32495.5|12
1719841200000|2024-07-01 13:40:00|32530.5|32510.5|32533|32491|32538.5|32511|32524|32488|19
1719841500000|2024-07-01 13:45:00|32508.5|32466.5|32534.5|32499.5|32534.5|32499.5|32508.5|32466.5|37
1719841800000|2024-07-01 13:50:00|32534|32499|32534|32499|32534.5|32507|32526|32499|11
1719842100000|2024-07-01 13:55:00|32534.5|32499.5|32538.5|32496.5|32539.5|32501.5|32523|32481|20
1719842400000|2024-07-01 14:00:00|32536|32494|32532|32497|32536|32503.5|32514|32479|55
1719842700000|2024-07-01 14:05:00|32530|32495|32523.5|32503.5|32532.5|32507|32523.5|32494.5|36
1719843000000|2024-07-01 14:10:00|32525|32505|32538.5|32503.5|32539.5|32505|32524.5|32497|39
1719843300000|2024-07-01 14:15:00|32531.5|32511.5|32537.5|32502.5|32540|32513.5|32530.5|32502|29
1719843600000|2024-07-01 14:20:00|32537|32502|32545|32510|32545|32510|32537|32502|20
1719843900000|2024-07-01 14:25:00|32545.5|32510.5|32535|32515|32545.5|32518|32533|32510.5|17
1719844200000|2024-07-01 14:30:00|32534.5|32514.5|32541.5|32521.5|32542.5|32522.5|32534.5|32514.5|29
1719844500000|2024-07-01 14:35:00|32542|32522|32541|32521|32542|32522|32540.5|32520.5|8
1719844800000|2024-07-01 14:40:00|32540.5|32520.5|32548|32513|32548.5|32521|32540.5|32513|21
1719845100000|2024-07-01 14:45:00|32548.5|32513.5|32551.5|32516.5|32552.5|32517.5|32547.5|32512.5|27
1719845400000|2024-07-01 14:50:00|32552|32517|32561.5|32526.5|32562|32527|32551.5|32516.5|47
1719845700000|2024-07-01 14:55:00|32562|32527|32564.5|32529.5|32564.5|32529.5|32560.5|32525.5|40
1719846000000|2024-07-01 15:00:00|32564|32529|32577.5|32542.5|32577.5|32550|32564|32529|31
1719846300000|2024-07-01 15:05:00|32578.5|32543.5|32581.5|32546.5|32583|32554.5|32573.5|32543.5|36
1719846600000|2024-07-01 15:10:00|32582.5|32547.5|32570.5|32550.5|32582.5|32555|32570.5|32538|14
1719846900000|2024-07-01 15:15:00|32571|32551|32565.5|32545.5|32574.5|32551|32565.5|32539|25
1719847200000|2024-07-01 15:20:00|32566|32546|32572.5|32537.5|32572.5|32546|32565|32536.5|11
1719847500000|2024-07-01 15:25:00|32569|32534|32566|32531|32571|32536|32566|32531|16
1719847800000|2024-07-01 15:30:00|32571.5|32536.5|32578.5|32543.5|32578.5|32551|32566.5|32536.5|14
1719848100000|2024-07-01 15:35:00|32578|32543|32573|32538|32578.5|32544.5|32564|32536.5|21
1719848400000|2024-07-01 15:40:00|32573.5|32538.5|32563.5|32543.5|32574|32547|32563|32528|13
1719848700000|2024-07-01 15:45:00|32563|32543|32568.5|32533.5|32572.5|32543.5|32553|32523|27
1719849000000|2024-07-01 15:50:00|32567.5|32532.5|32547.5|32527.5|32567.5|32537|32545|32517.5|25
1719849300000|2024-07-01 15:55:00|32548|32528|32545|32525|32552.5|32529.5|32542.5|32515.5|15
1719849600000|2024-07-01 16:00:00|32544.5|32524.5|32549|32529|32551.5|32531.5|32544.5|32524.5|16
1719849900000|2024-07-01 16:05:00|32549.5|32529.5|32546.5|32526.5|32551|32531|32546.5|32526.5|8
1719850200000|2024-07-01 16:10:00|32547|32527|32547|32527|32547|32527|32547|32527|1
1719850500000|2024-07-01 16:15:00|32546.5|32526.5|32558|32523|32562|32537|32542.5|32516.5|40
1719850800000|2024-07-01 16:20:00|32553.5|32518.5|32553.5|32518.5|32553.5|32518.5|32553|32518|13
1719851100000|2024-07-01 16:25:00|32553|32518|32553|32518|32554|32526|32545.5|32518|24
1719851400000|2024-07-01 16:30:00|32553.5|32518.5|32558.5|32523.5|32558.5|32527.5|32545.5|32518|11
1719851700000|2024-07-01 16:35:00|32558|32523|32558.5|32523.5|32558.5|32523.5|32558|32523|4
1719852000000|2024-07-01 16:40:00|32550.5|32530.5|32551|32531|32551|32531|32550.5|32530.5|2
1719852300000|2024-07-01 16:45:00|32550.5|32530.5|32551|32531|32551|32531|32550.5|32530.5|2
1719852600000|2024-07-01 16:50:00|32550.5|32530.5|32566.5|32531.5|32567|32532|32550.5|32523|21
1719852900000|2024-07-01 16:55:00|32560.5|32540.5|32566|32531|32566|32541|32558|32531|10
1719853200000|2024-07-01 17:00:00|32565.5|32530.5|32566|32531|32566|32531|32565.5|32530.5|10
1719853500000|2024-07-01 17:05:00|32565.5|32530.5|32565.5|32530.5|32566|32531|32565.5|32530.5|11
1719853800000|2024-07-01 17:10:00|32566|32531|32556.5|32521.5|32567|32535.5|32551.5|32521.5|32
1719854100000|2024-07-01 17:15:00|32551.5|32531.5|32557.5|32522.5|32561|32532|32551.5|32520.5|29
1719854400000|2024-07-01 17:20:00|32557|32522|32557.5|32522.5|32558|32523|32557|32522|12
1719854700000|2024-07-01 17:25:00|32560.5|32525.5|32554|32534|32561|32534|32553|32525.5|8
1719855000000|2024-07-01 17:30:00|32556|32536|32556|32536|32556|32536|32555.5|32535.5|5
1719855300000|2024-07-01 17:35:00|32555.5|32535.5|32556|32536|32556|32536|32555.5|32535.5|2
1719855600000|2024-07-01 17:40:00|32555.5|32535.5|32556|32536|32556|32536|32555.5|32535.5|4
1719855900000|2024-07-01 17:45:00|32563|32528|32563|32528|32563.5|32528.5|32563|32528|3
1719856200000|2024-07-01 17:50:00|32563.5|32528.5|32563|32528|32563.5|32528.5|32563|32528|2
1719856500000|2024-07-01 17:55:00|32563.5|32528.5|32563.5|32528.5|32563.5|32528.5|32563.5|32528.5|1
1719856800000|2024-07-01 18:00:00|32563|32528|32563.5|32528.5|32563.5|32528.5|32563|32528|4
1719857100000|2024-07-01 18:05:00|32563|32528|32563|32528|32563.5|32528.5|32563|32528|7
1719857400000|2024-07-01 18:10:00|32563.5|32528.5|32561|32526|32563.5|32528.5|32558.5|32523.5|17
1719857700000|2024-07-01 18:15:00|32560.5|32525.5|32561|32526|32561|32526|32560.5|32525.5|4
1719858000000|2024-07-01 18:20:00|32560.5|32525.5|32560.5|32525.5|32561|32526|32560.5|32525.5|7
1719858300000|2024-07-01 18:25:00|32561|32526|32561|32526|32563|32528|32560.5|32525.5|9
1719858600000|2024-07-01 18:30:00|32560.5|32525.5|32561|32526|32561|32526|32560.5|32525.5|4
1719858900000|2024-07-01 18:35:00|32560.5|32525.5|32560.5|32525.5|32561|32526|32560.5|32525.5|9
1719859200000|2024-07-01 18:40:00|32561|32526|32561|32526|32561|32526|32561|32526|1
1719859500000|2024-07-01 18:45:00|32561.5|32526.5|32561|32526|32561.5|32526.5|32561|32526|2
1719859800000|2024-07-01 18:50:00|32560.5|32525.5|32556.5|32521.5|32560.5|32525.5|32556.5|32521.5|8
1719860100000|2024-07-01 18:55:00|32557|32522|32556.5|32521.5|32557|32522|32556.5|32521.5|4
1719860400000|2024-07-01 19:00:00|32557|32522|32557.5|32522.5|32557.5|32522.5|32556.5|32521.5|16
1719860700000|2024-07-01 19:05:00|32557|32522|32557.5|32522.5|32558|32523|32557|32522|20
1719861000000|2024-07-01 19:10:00|32558|32523|32555.5|32520.5|32558|32523|32555.5|32520.5|27
1719861300000|2024-07-01 19:15:00|32556|32521|32556|32521|32556.5|32521.5|32555|32520|61
1719861600000|2024-07-01 19:20:00|32555.5|32520.5|32557.5|32522.5|32557.5|32522.5|32555.5|32520.5|9
1719861900000|2024-07-01 19:25:00|32557|32522|32557.5|32522.5|32558|32523|32557|32522|6
1719862200000|2024-07-01 19:30:00|32557|32522|32557.5|32522.5|32558|32523|32557|32522|4
1719862500000|2024-07-01 19:35:00|32557|32522|32557.5|32522.5|32558|32523|32557|32522|8
1719862800000|2024-07-01 19:40:00|32555.5|32520.5|32550.5|32515.5|32555.5|32520.5|32550.5|32515.5|19
1719863100000|2024-07-01 19:45:00|32551|32516|32551|32516|32553.5|32518.5|32551|32516|7
1719863400000|2024-07-01 19:50:00|32549|32514|32549.5|32514.5|32549.5|32514.5|32549|32514|8
1719863700000|2024-07-01 19:55:00|32544|32509|32544.5|32509.5|32544.5|32509.5|32544|32509|6
1719882000000|2024-07-02 01:00:00|32562.5|32520.5|32598|32578|32609|32581.5|32562.5|32520.5|20
1719882300000|2024-07-02 01:05:00|32609.5|32574.5|32598.5|32578.5|32621|32586|32598|32572.5|38
1719882600000|2024-07-02 01:10:00|32599|32579|32635|32593|32636.5|32595.5|32592.5|32565|57
1719882900000|2024-07-02 01:15:00|32635.5|32593.5|32626|32591|32653|32611|32616.5|32589|58
1719883200000|2024-07-02 01:20:00|32625.5|32590.5|32607.5|32587.5|32625.5|32596.5|32606|32578|38
1719883500000|2024-07-02 01:25:00|32608|32588|32600|32565|32608.5|32588.5|32597.5|32565|32
1719883800000|2024-07-02 01:30:00|32595.5|32575.5|32595|32575|32598.5|32578.5|32594.5|32574.5|37
1719884100000|2024-07-02 01:35:00|32595.5|32575.5|32595|32575|32596|32576|32595|32575|9
1719884400000|2024-07-02 01:40:00|32594.5|32574.5|32579.5|32559.5|32595.5|32574.5|32579|32552.5|38
1719884700000|2024-07-02 01:45:00|32577.5|32557.5|32577.5|32557.5|32581|32561|32575|32555|43
1719885000000|2024-07-02 01:50:00|32577|32557|32582|32562|32587|32567|32574|32554|42
1719885300000|2024-07-02 01:55:00|32581.5|32561.5|32579|32559|32593|32573|32579|32559|30
1719885600000|2024-07-02 02:00:00|32571.5|32551.5|32576.5|32556.5|32576.5|32556.5|32570.5|32550.5|18
1719885900000|2024-07-02 02:05:00|32577|32557|32578|32558|32578.5|32558.5|32576.5|32556.5|8
1719886200000|2024-07-02 02:10:00|32578.5|32558.5|32582|32562|32582.5|32562.5|32578.5|32558.5|10
1719886500000|2024-07-02 02:15:00|32581.5|32561.5|32594|32574|32594|32574|32581.5|32561.5|30
1719886800000|2024-07-02 02:20:00|32594.5|32574.5|32601.5|32581.5|32611|32581.5|32593.5|32564.5|52
1719887100000|2024-07-02 02:25:00|32602.5|32582.5|32611.5|32591.5|32613|32593|32601.5|32581.5|22
1719887400000|2024-07-02 02:30:00|32611|32591|32600|32580|32615|32594.5|32600|32575.5|44
1719887700000|2024-07-02 02:35:00|32599|32579|32602|32582|32602|32582|32599|32579|8
1719888000000|2024-07-02 02:40:00|32601.5|32581.5|32604|32584|32604.5|32584.5|32601.5|32581.5|19
1719888300000|2024-07-02 02:45:00|32603.5|32583.5|32600|32580|32609|32589|32600|32580|27
1719888600000|2024-07-02 02:50:00|32601.5|32581.5|32600|32580|32602|32582|32600|32580|8
1719888900000|2024-07-02 02:55:00|32601.5|32581.5|32600.5|32580.5|32602|32582|32600|32580|10
1719889200000|2024-07-02 03:00:00|32601|32581|32601|32581|32601.5|32581.5|32600.5|32580.5|8
1719889500000|2024-07-02 03:05:00|32600.5|32580.5|32601|32581|32601|32581|32600.5|32580.5|4
1719889800000|2024-07-02 03:10:00|32600.5|32580.5|32601.5|32581.5|32601.5|32581.5|32600.5|32580.5|11
1719890100000|2024-07-02 03:15:00|32602|32582|32600.5|32580.5|32602|32582|32600.5|32580.5|3
1719890400000|2024-07-02 03:20:00|32601|32581|32601|32581|32603.5|32583.5|32601|32581|11
1719890700000|2024-07-02 03:25:00|32600.5|32580.5|32601|32581|32603|32583|32600.5|32580.5|11
1719891000000|2024-07-02 03:30:00|32600.5|32580.5|32595|32575|32600.5|32580.5|32594.5|32574.5|13
1719891300000|2024-07-02 03:35:00|32594.5|32574.5|32595|32575|32595|32575|32594.5|32574.5|2
1719891600000|2024-07-02 03:40:00|32595.5|32575.5|32590|32570|32596.5|32576.5|32589.5|32569.5|12
1719891900000|2024-07-02 03:45:00|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|1
1719892200000|2024-07-02 03:50:00|32593|32573|32592.5|32572.5|32594|32574|32592.5|32572.5|6
1719892500000|2024-07-02 03:55:00|32592|32572|32592.5|32572.5|32593|32573|32592|32572|6
1719892800000|2024-07-02 04:00:00|32593|32573|32592.5|32572.5|32599.5|32573|32585.5|32564.5|19
1719893100000|2024-07-02 04:05:00|32592|32572|32600|32565|32600.5|32572|32592|32564.5|8
1719893400000|2024-07-02 04:10:00|32601|32566|32593|32573|32602|32573.5|32593|32565.5|8
1719893700000|2024-07-02 04:15:00|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|32593.5|32573.5|1
1719894000000|2024-07-02 04:20:00|32594|32574|32593.5|32573.5|32594|32574|32593|32573|4
1719894300000|2024-07-02 04:25:00|32593|32573|32593|32573|32593|32573|32593|32573|1
1719894900000|2024-07-02 04:35:00|32593.5|32573.5|32594|32574|32595|32575|32593.5|32573.5|5
1719895200000|2024-07-02 04:40:00|32593.5|32573.5|32594.5|32574.5|32602|32574.5|32593.5|32566.5|6
1719895500000|2024-07-02 04:45:00|32594|32574|32593.5|32573.5|32594|32574|32593|32573|3
1719895800000|2024-07-02 04:50:00|32594|32574|32593.5|32573.5|32594|32574|32593|32573|6
1719896100000|2024-07-02 04:55:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32593|32573|4
1719896400000|2024-07-02 05:00:00|32593|32573|32593.5|32573.5|32593.5|32573.5|32593|32573|2
1719897000000|2024-07-02 05:10:00|32593|32573|32593|32573|32593.5|32573.5|32593|32573|15
1719897300000|2024-07-02 05:15:00|32593.5|32573.5|32591.5|32571.5|32594.5|32574.5|32584.5|32564.5|21
1719897600000|2024-07-02 05:20:00|32592|32572|32592|32572|32593.5|32573.5|32588.5|32568.5|9
1719897900000|2024-07-02 05:25:00|32591.5|32571.5|32591.5|32571.5|32592|32572|32591.5|32571.5|11
1719898200000|2024-07-02 05:30:00|32592|32572|32592.5|32572.5|32592.5|32572.5|32591.5|32571.5|6
1719898500000|2024-07-02 05:35:00|32593.5|32573.5|32596.5|32576.5|32597|32577|32593.5|32573.5|10
1719898800000|2024-07-02 05:40:00|32597|32577|32597.5|32577.5|32599|32579|32596.5|32576.5|5
1719899100000|2024-07-02 05:45:00|32598.5|32578.5|32597.5|32577.5|32598.5|32578.5|32597|32577|19
1719899400000|2024-07-02 05:50:00|32598|32578|32598.5|32578.5|32598.5|32578.5|32597|32577|19
1719899700000|2024-07-02 05:55:00|32598|32578|32600|32580|32601.5|32581.5|32598|32578|17
1719900000000|2024-07-02 06:00:00|32599.5|32579.5|32600.5|32580.5|32601|32581|32599|32579|12
1719900300000|2024-07-02 06:05:00|32601|32581|32601.5|32581.5|32602.5|32582.5|32600.5|32580.5|12
1719900600000|2024-07-02 06:10:00|32603|32583|32606.5|32586.5|32606.5|32586.5|32600.5|32580.5|11
1719900900000|2024-07-02 06:15:00|32603.5|32583.5|32612.5|32592.5|32612.5|32592.5|32603.5|32583.5|5
1719901200000|2024-07-02 06:20:00|32613|32593|32613.5|32593.5|32614.5|32594.5|32613|32593|18
1719901500000|2024-07-02 06:25:00|32613|32593|32614|32594|32621|32594.5|32612.5|32586|15
1719901800000|2024-07-02 06:30:00|32613.5|32593.5|32615|32580|32621|32593.5|32613|32579.5|19
1719902100000|2024-07-02 06:35:00|32615.5|32580.5|32606.5|32586.5|32615.5|32587.5|32606.5|32580|16
1719902400000|2024-07-02 06:40:00|32607.5|32587.5|32608.5|32588.5|32609|32589|32607|32587|8
1719902700000|2024-07-02 06:45:00|32608|32588|32607.5|32587.5|32609.5|32589.5|32607|32587|23
1719903000000|2024-07-02 06:50:00|32608|32588|32615|32595|32616|32596|32608|32588|16
1719903300000|2024-07-02 06:55:00|32612.5|32592.5|32616|32581|32616|32592.5|32609|32580.5|16
1719903600000|2024-07-02 07:00:00|32611.5|32591.5|32615|32595|32615.5|32595.5|32611.5|32591.5|18
1719903900000|2024-07-02 07:05:00|32615.5|32595.5|32622.5|32602.5|32623.5|32603.5|32614.5|32594.5|30
1719904200000|2024-07-02 07:10:00|32622|32602|32634|32614|32634|32614|32619.5|32599.5|24
1719904500000|2024-07-02 07:15:00|32633.5|32613.5|32635|32615|32635|32615|32633.5|32613.5|12
1719904800000|2024-07-02 07:20:00|32637|32617|32648.5|32628.5|32649|32629|32637|32617|28
1719905100000|2024-07-02 07:25:00|32648|32628|32643|32623|32648|32628|32643|32623|11
1719905400000|2024-07-02 07:30:00|32645|32625|32637.5|32617.5|32648|32625.5|32637.5|32612.5|37
1719905700000|2024-07-02 07:35:00|32637|32617|32641|32621|32647|32621|32635|32607|17
1719906000000|2024-07-02 07:40:00|32640.5|32620.5|32640.5|32620.5|32641|32621|32639|32619|19
1719906300000|2024-07-02 07:45:00|32641|32621|32639.5|32619.5|32645|32625|32639|32619|29
1719906600000|2024-07-02 07:50:00|32639|32619|32640|32620|32640|32620|32639|32619|9
1719906900000|2024-07-02 07:55:00|32640.5|32620.5|32617|32597|32640.5|32620.5|32610.5|32590.5|53
1719907200000|2024-07-02 08:00:00|32621|32601|32624.5|32604.5|32636|32604.5|32618|32598|36
1719907500000|2024-07-02 08:05:00|32625|32605|32626.5|32606.5|32627|32607|32624.5|32604.5|13
1719907800000|2024-07-02 08:10:00|32627|32607|32634|32614|32635|32615|32626.5|32606.5|12
1719908100000|2024-07-02 08:15:00|32634.5|32614.5|32642|32607|32642|32614.5|32633.5|32606.5|19
1719908400000|2024-07-02 08:20:00|32641.5|32606.5|32631|32611|32641.5|32614.5|32631|32606.5|14
1719908700000|2024-07-02 08:25:00|32630.5|32610.5|32636|32616|32638|32618|32630.5|32610.5|16
1719909000000|2024-07-02 08:30:00|32639|32619|32637.5|32617.5|32640|32620|32637|32617|4
1719909300000|2024-07-02 08:35:00|32635|32615|32634|32614|32636|32616|32634|32614|8
1719909600000|2024-07-02 08:40:00|32632.5|32612.5|32631.5|32611.5|32633.5|32613.5|32630|32610|16
1719909900000|2024-07-02 08:45:00|32630|32610|32631.5|32611.5|32633|32613|32630|32610|12
1719910200000|2024-07-02 08:50:00|32632|32612|32627.5|32607.5|32635|32612|32627.5|32598|17
1719910500000|2024-07-02 08:55:00|32628|32608|32631|32611|32631|32611|32627.5|32607.5|10
1719910800000|2024-07-02 09:00:00|32634|32614|32637.5|32617.5|32640.5|32620.5|32634|32614|14
1719911100000|2024-07-02 09:05:00|32638|32618|32632.5|32612.5|32638|32618|32632|32612|9
1719911400000|2024-07-02 09:10:00|32632|32612|32633.5|32613.5|32633.5|32613.5|32632|32612|8
1719911700000|2024-07-02 09:15:00|32633|32613|32632|32612|32633.5|32613.5|32631.5|32611.5|8
1719912000000|2024-07-02 09:20:00|32633.5|32613.5|32644|32624|32644.5|32624.5|32633.5|32613.5|12
1719912300000|2024-07-02 09:25:00|32650.5|32615.5|32654.5|32619.5|32654.5|32619.5|32650.5|32615.5|13
1719912600000|2024-07-02 09:30:00|32652.5|32617.5|32651.5|32616.5|32653.5|32618.5|32651.5|32616.5|16
1719912900000|2024-07-02 09:35:00|32644.5|32624.5|32639.5|32619.5|32649|32624.5|32639|32614|10
1719913200000|2024-07-02 09:40:00|32640|32605|32636.5|32616.5|32643.5|32617|32633|32605|12
1719913800000|2024-07-02 09:50:00|32637.5|32617.5|32637.5|32617.5|32637.5|32617.5|32637.5|32617.5|1
1719914100000|2024-07-02 09:55:00|32638|32618|32646.5|32626.5|32646.5|32626.5|32638|32618|7
1719914400000|2024-07-02 10:00:00|32647|32627|32651|32631|32651|32631|32647|32627|6
1719915000000|2024-07-02 10:10:00|32650.5|32630.5|32654.5|32634.5|32654.5|32634.5|32650.5|32630.5|11
1719915300000|2024-07-02 10:15:00|32654|32634|32649.5|32629.5|32654.5|32634.5|32648|32628|15
1719915600000|2024-07-02 10:20:00|32649|32629|32649|32629|32649.5|32629.5|32649|32629|7
1719915900000|2024-07-02 10:25:00|32649.5|32629.5|32643|32623|32649.5|32629.5|32642.5|32622.5|13
1719916200000|2024-07-02 10:30:00|32645.5|32610.5|32638.5|32618.5|32646|32619|32638|32610.5|26
1719916500000|2024-07-02 10:35:00|32638|32618|32638|32618|32638.5|32618.5|32638|32618|7
1719916800000|2024-07-02 10:40:00|32638.5|32618.5|32638.5|32618.5|32638.5|32618.5|32638|32618|3
1719917100000|2024-07-02 10:45:00|32638|32618|32638.5|32618.5|32640|32620|32638|32618|7
1719917400000|2024-07-02 10:50:00|32638|32618|32637.5|32617.5|32638|32618|32637.5|32617.5|2
1719917700000|2024-07-02 10:55:00|32638.5|32618.5|32638.5|32618.5|32638.5|32618.5|32638|32618|9
1719918000000|2024-07-02 11:00:00|32636.5|32616.5|32629|32609|32643.5|32619|32629|32607|10
1719918300000|2024-07-02 11:05:00|32630|32610|32629|32609|32630|32610|32629|32609|4
1719918600000|2024-07-02 11:10:00|32629.5|32609.5|32629.5|32609.5|32630|32610|32629|32609|11
1719918900000|2024-07-02 11:15:00|32629|32609|32624.5|32604.5|32630|32610|32624|32604|22
1719919200000|2024-07-02 11:20:00|32624|32604|32619|32599|32625|32605|32619|32599|15
1719919500000|2024-07-02 11:25:00|32619.5|32599.5|32620|32600|32621|32601|32619|32599|8
1719919800000|2024-07-02 11:30:00|32620.5|32600.5|32620|32600|32630.5|32601|32620|32595|9
1719920100000|2024-07-02 11:35:00|32621|32601|32621|32601|32621.5|32601.5|32620.5|32600.5|9
1719920400000|2024-07-02 11:40:00|32620|32600|32620|32600|32620|32600|32619.5|32599.5|3
1719920700000|2024-07-02 11:45:00|32619.5|32599.5|32619|32599|32620.5|32600.5|32619|32599|4
1719921000000|2024-07-02 11:50:00|32618.5|32598.5|32618.5|32598.5|32621.5|32601.5|32617.5|32597.5|10
1719921300000|2024-07-02 11:55:00|32618|32598|32613|32593|32618|32598|32606.5|32579.5|22
1719921600000|2024-07-02 12:00:00|32613.5|32593.5|32612|32592|32623.5|32597.5|32611|32584|28
1719921900000|2024-07-02 12:05:00|32611.5|32591.5|32607|32587|32612|32592|32606.5|32586.5|21
1719922200000|2024-07-02 12:10:00|32606.5|32586.5|32619|32584|32622.5|32592|32606.5|32584|27
1719922500000|2024-07-02 12:15:00|32619.5|32584.5|32619|32584|32619.5|32584.5|32618.5|32583.5|8
1719922800000|2024-07-02 12:20:00|32619.5|32584.5|32619.5|32584.5|32619.5|32584.5|32619|32584|9
1719923100000|2024-07-02 12:25:00|32619|32584|32598|32578|32620.5|32586|32598|32578|22
1719923400000|2024-07-02 12:30:00|32598.5|32578.5|32594.5|32574.5|32598.5|32578.5|32594.5|32574.5|14
1719923700000|2024-07-02 12:35:00|32595|32575|32605|32570|32610|32577.5|32595|32570|18
1719924000000|2024-07-02 12:40:00|32605.5|32570.5|32600|32580|32605.5|32580.5|32597.5|32570.5|15
1719924300000|2024-07-02 12:45:00|32601.5|32581.5|32601.5|32581.5|32601.5|32581.5|32601.5|32581.5|1
1719924600000|2024-07-02 12:50:00|32602|32582|32599.5|32579.5|32602|32582|32599.5|32579.5|7
1719924900000|2024-07-02 12:55:00|32601.5|32581.5|32601|32581|32608.5|32582|32596.5|32573|14
1719925200000|2024-07-02 13:00:00|32601.5|32581.5|32610|32575|32610.5|32582|32600.5|32574.5|12
1719925500000|2024-07-02 13:05:00|32609.5|32574.5|32606|32586|32613.5|32586|32605.5|32574.5|12
1719925800000|2024-07-02 13:10:00|32605.5|32585.5|32621|32586|32621|32587|32605.5|32578|21
1719926100000|2024-07-02 13:15:00|32629.5|32594.5|32604.5|32584.5|32629.5|32594.5|32604|32584|33
1719926400000|2024-07-02 13:20:00|32600.5|32580.5|32597.5|32577.5|32603.5|32583.5|32597.5|32577.5|21
1719926700000|2024-07-02 13:25:00|32595|32575|32601|32566|32601|32575|32595|32564.5|5
1719927000000|2024-07-02 13:30:00|32598.5|32563.5|32601.5|32566.5|32601.5|32566.5|32598|32563|6
1719927300000|2024-07-02 13:35:00|32595|32575|32590|32570|32602|32582|32590|32570|36
1719927600000|2024-07-02 13:40:00|32585|32565|32588.5|32568.5|32590|32570|32582.5|32562.5|29
1719927900000|2024-07-02 13:45:00|32586.5|32566.5|32586.5|32566.5|32591|32570|32583.5|32556|34
1719928200000|2024-07-02 13:50:00|32587|32567|32594|32574|32594|32574|32586.5|32566.5|11
1719928500000|2024-07-02 13:55:00|32593.5|32573.5|32610|32568|32613.5|32584|32593.5|32568|16
1719928800000|2024-07-02 14:00:00|32610.5|32568.5|32610|32590|32618.5|32590|32602|32568|54
1719929100000|2024-07-02 14:05:00|32617|32582|32625|32590|32630|32602|32617|32582|25
1719929400000|2024-07-02 14:10:00|32627.5|32592.5|32625.5|32590.5|32628|32593|32625.5|32590.5|19
1719929700000|2024-07-02 14:15:00|32626|32591|32615|32595|32626|32598.5|32614|32587.5|21
1719930000000|2024-07-02 14:20:00|32614|32594|32613.5|32593.5|32614|32594|32610.5|32590.5|22
1719930300000|2024-07-02 14:25:00|32614|32594|32613|32593|32614|32594|32612.5|32592.5|17
1719930600000|2024-07-02 14:30:00|32611|32591|32606.5|32586.5|32615|32591|32605|32578.5|19
1719930900000|2024-07-02 14:35:00|32606|32586|32608|32588|32608.5|32588.5|32605.5|32585.5|14
1719931200000|2024-07-02 14:40:00|32608.5|32588.5|32617.5|32597.5|32617.5|32597.5|32608.5|32588.5|15
1719931500000|2024-07-02 14:45:00|32618|32598|32617.5|32597.5|32618|32598|32617|32597|6
1719931800000|2024-07-02 14:50:00|32617|32597|32608.5|32588.5|32618|32597.5|32608.5|32582|29
1719932100000|2024-07-02 14:55:00|32608|32588|32607|32587|32609.5|32589.5|32607|32587|20
1719932400000|2024-07-02 15:00:00|32606.5|32586.5|32606|32586|32608|32588|32605.5|32585.5|14
1719932700000|2024-07-02 15:05:00|32605.5|32585.5|32600|32580|32613|32586|32599.5|32578|6
1719933000000|2024-07-02 15:10:00|32601.5|32581.5|32602|32582|32610.5|32583.5|32598|32575.5|15
1719933300000|2024-07-02 15:15:00|32601|32581|32598.5|32578.5|32602|32582|32598|32578|13
1719933600000|2024-07-02 15:20:00|32598|32578|32604|32584|32604.5|32584.5|32598|32578|11
1719933900000|2024-07-02 15:25:00|32604.5|32584.5|32613.5|32578.5|32613.5|32584.5|32604.5|32578|6
1719934200000|2024-07-02 15:30:00|32613|32578|32606|32586|32613.5|32586|32605.5|32578|4
1719934500000|2024-07-02 15:35:00|32605.5|32585.5|32606|32586|32606|32586|32605.5|32585.5|4
1719934800000|2024-07-02 15:40:00|32606.5|32586.5|32623|32588|32623.5|32592.5|32605.5|32585.5|18
1719935100000|2024-07-02 15:45:00|32623.5|32588.5|32611.5|32591.5|32623.5|32591.5|32611.5|32588|6
1719935400000|2024-07-02 15:50:00|32612|32592|32611.5|32591.5|32612|32592|32611.5|32591.5|2
1719936000000|2024-07-02 16:00:00|32612|32592|32613|32593|32613.5|32593.5|32612|32592|3
1719936300000|2024-07-02 16:05:00|32613.5|32593.5|32623|32603|32629|32603.5|32613|32593|13
1719936600000|2024-07-02 16:10:00|32623.5|32603.5|32626|32606|32635|32608.5|32623.5|32600|10
1719936900000|2024-07-02 16:15:00|32625.5|32605.5|32630.5|32610.5|32632|32612|32624.5|32604.5|17
1719937200000|2024-07-02 16:20:00|32631|32611|32636|32616|32636|32616|32630.5|32610.5|11
1719937500000|2024-07-02 16:25:00|32638.5|32618.5|32638.5|32618.5|32638.5|32618.5|32637|32617|12
1719937800000|2024-07-02 16:30:00|32637.5|32617.5|32635|32615|32637.5|32617.5|32635|32615|14
1719938700000|2024-07-02 16:45:00|32634.5|32614.5|32632|32612|32635.5|32615.5|32631.5|32611.5|12
1719939000000|2024-07-02 16:50:00|32629|32609|32624|32604|32629|32609|32624|32604|6
1719939600000|2024-07-02 17:00:00|32619.5|32599.5|32619|32599|32619.5|32599.5|32619|32599|2
1719939900000|2024-07-02 17:05:00|32621.5|32586.5|32614|32594|32621.5|32594.5|32614|32586.5|3
1719940200000|2024-07-02 17:10:00|32614.5|32594.5|32607|32587|32615|32594.5|32606.5|32576|13
1719940500000|2024-07-02 17:15:00|32605|32585|32605|32585|32605.5|32585.5|32605|32585|3
1719940800000|2024-07-02 17:20:00|32607.5|32587.5|32616.5|32581.5|32616.5|32587.5|32607.5|32581.5|2
1719941100000|2024-07-02 17:25:00|32615.5|32580.5|32615|32580|32615.5|32580.5|32615|32580|2
1719941700000|2024-07-02 17:35:00|32617.5|32582.5|32617.5|32582.5|32618|32583|32615|32580|5
1719942000000|2024-07-02 17:40:00|32615|32580|32615|32580|32615|32580|32615|32580|1
1719942600000|2024-07-02 17:50:00|32614.5|32579.5|32615|32580|32615|32580|32614.5|32579.5|2
1719942900000|2024-07-02 17:55:00|32614.5|32579.5|32617.5|32582.5|32618|32583|32614.5|32579.5|11
1719943500000|2024-07-02 18:05:00|32617|32582|32620.5|32585.5|32620.5|32588|32607|32582|9
1719943800000|2024-07-02 18:10:00|32620|32585|32620|32585|32620|32585|32620|32585|1
1719944100000|2024-07-02 18:15:00|32620.5|32585.5|32608.5|32588.5|32620.5|32592.5|32600|32571|20
1719944400000|2024-07-02 18:20:00|32610|32590|32605|32585|32610.5|32590.5|32605|32585|14
1719944700000|2024-07-02 18:25:00|32611|32591|32611.5|32591.5|32622|32595|32607|32587|14
1719945000000|2024-07-02 18:30:00|32611|32591|32606.5|32586.5|32611|32591|32606.5|32586.5|5
1719945300000|2024-07-02 18:35:00|32605|32585|32605|32585|32605.5|32585.5|32605|32585|3
1719945600000|2024-07-02 18:40:00|32604.5|32584.5|32605|32585|32605|32585|32604.5|32584.5|2
1719945900000|2024-07-02 18:45:00|32604.5|32584.5|32605|32585|32605.5|32585.5|32603.5|32583.5|8
1719946200000|2024-07-02 18:50:00|32604.5|32584.5|32601|32581|32605|32585|32601|32581|5
1719946500000|2024-07-02 18:55:00|32602.5|32582.5|32605|32585|32605.5|32585.5|32602.5|32582.5|7
1719946800000|2024-07-02 19:00:00|32604.5|32584.5|32611|32576|32611|32585.5|32603|32576|12
1719947100000|2024-07-02 19:05:00|32611.5|32576.5|32610.5|32575.5|32612.5|32577.5|32610.5|32575.5|4
1719947400000|2024-07-02 19:10:00|32608.5|32573.5|32601|32581|32608.5|32581|32600.5|32571.5|8
1719947700000|2024-07-02 19:15:00|32602.5|32582.5|32602|32582|32603|32583|32601.5|32581.5|12
1719948000000|2024-07-02 19:20:00|32601.5|32581.5|32600.5|32580.5|32601.5|32581.5|32600.5|32580.5|3
1719948300000|2024-07-02 19:25:00|32601|32581|32601|32581|32601|32581|32601|32581|1
1719948600000|2024-07-02 19:30:00|32600|32580|32600|32580|32600|32580|32600|32580|1
1719949200000|2024-07-02 19:40:00|32597.5|32577.5|32601|32581|32610.5|32582.5|32595|32575|13
1719949500000|2024-07-02 19:45:00|32601.5|32581.5|32597|32577|32602.5|32582.5|32597|32577|8
1719949800000|2024-07-02 19:50:00|32597.5|32577.5|32597.5|32577.5|32597.5|32577.5|32596|32576|5
1719968400000|2024-07-03 01:00:00|32584.5|32542.5|32622.5|32587.5|32623.5|32588.5|32584.5|32542.5|17
1719968700000|2024-07-03 01:05:00|32623|32588|32635.5|32615.5|32641.5|32615.5|32621.5|32588|31
1719969000000|2024-07-03 01:10:00|32636|32616|32651.5|32631.5|32652.5|32632.5|32636|32616|35
1719969300000|2024-07-03 01:15:00|32652|32632|32656|32636|32663.5|32636|32652|32623|28
1719969600000|2024-07-03 01:20:00|32654|32634|32656|32621|32658.5|32634.5|32647|32620.5|37
1719969900000|2024-07-03 01:25:00|32655.5|32620.5|32636.5|32616.5|32656|32622|32636|32610.5|36
1719970200000|2024-07-03 01:30:00|32645|32610|32641|32621|32650|32622.5|32627.5|32605.5|38
1719970500000|2024-07-03 01:35:00|32639.5|32619.5|32634.5|32614.5|32640.5|32620.5|32634|32614|19
1719970800000|2024-07-03 01:40:00|32633|32613|32634|32614|32636|32616|32633|32613|8
1719971100000|2024-07-03 01:45:00|32634.5|32614.5|32636|32616|32639.5|32619.5|32634|32614|27
1719971400000|2024-07-03 01:50:00|32637|32617|32645|32625|32646|32626|32635|32615|19
1719971700000|2024-07-03 01:55:00|32644|32624|32639.5|32619.5|32644.5|32624.5|32639|32619|15
1719972000000|2024-07-03 02:00:00|32639|32619|32646|32626|32646|32626|32639|32619|18
1719972300000|2024-07-03 02:05:00|32645.5|32625.5|32639|32619|32646|32626|32639|32619|9
1719972600000|2024-07-03 02:10:00|32639.5|32619.5|32647.5|32627.5|32648.5|32628.5|32639|32619|17
1719972900000|2024-07-03 02:15:00|32652.5|32632.5|32665.5|32645.5|32666|32646|32652.5|32632.5|12
1719973200000|2024-07-03 02:20:00|32666.5|32646.5|32670|32650|32673.5|32653.5|32664.5|32644.5|26
1719973500000|2024-07-03 02:25:00|32677.5|32642.5|32690|32655|32690.5|32663.5|32672.5|32642.5|33
1719973800000|2024-07-03 02:30:00|32689|32654|32712.5|32677.5|32712.5|32681.5|32688.5|32653.5|57
1719974100000|2024-07-03 02:35:00|32713|32678|32724|32689|32729.5|32694.5|32706|32675.5|79
1719974400000|2024-07-03 02:40:00|32724.5|32689.5|32751|32716|32752|32725|32712.5|32687|78
1719974700000|2024-07-03 02:45:00|32751.5|32716.5|32750|32715|32753.5|32721.5|32740.5|32710|69
1719975000000|2024-07-03 02:50:00|32749.5|32714.5|32753.5|32733.5|32762|32734|32746.5|32711.5|60
1719975300000|2024-07-03 02:55:00|32753|32733|32745|32725|32754.5|32734.5|32743.5|32723.5|55
1719975600000|2024-07-03 03:00:00|32744.5|32724.5|32736|32716|32746.5|32724.5|32733.5|32709|49
1719975900000|2024-07-03 03:05:00|32735.5|32715.5|32726|32706|32736|32716|32723.5|32695.5|41
1719976200000|2024-07-03 03:10:00|32724|32689|32721.5|32701.5|32724|32701.5|32711.5|32689|31
1719976500000|2024-07-03 03:15:00|32727.5|32707.5|32727|32707|32728.5|32708.5|32726.5|32706.5|11
1719976800000|2024-07-03 03:20:00|32726.5|32706.5|32727.5|32707.5|32727.5|32707.5|32726.5|32706.5|12
1719977100000|2024-07-03 03:25:00|32727|32707|32727.5|32707.5|32729|32709|32727|32707|11
1719977400000|2024-07-03 03:30:00|32728|32708|32724|32704|32729.5|32709.5|32724|32704|20
1719977700000|2024-07-03 03:35:00|32723.5|32703.5|32720|32700|32723.5|32703.5|32719|32699|9
1719978000000|2024-07-03 03:40:00|32717.5|32697.5|32710.5|32690.5|32717.5|32697.5|32710.5|32690.5|26
1719978300000|2024-07-03 03:45:00|32711.5|32691.5|32705|32685|32711.5|32691.5|32703|32683|12
1719978600000|2024-07-03 03:50:00|32705.5|32685.5|32709|32689|32709.5|32689.5|32705|32685|13
1719978900000|2024-07-03 03:55:00|32709.5|32689.5|32711|32691|32711|32691|32709.5|32689.5|3
1719979200000|2024-07-03 04:00:00|32710|32690|32711|32691|32711|32691|32710|32690|7
1719979500000|2024-07-03 04:05:00|32710.5|32690.5|32710|32690|32711|32691|32710|32690|6
1719979800000|2024-07-03 04:10:00|32710.5|32690.5|32712|32692|32712|32692|32710.5|32690.5|11
1719980100000|2024-07-03 04:15:00|32711.5|32691.5|32711.5|32691.5|32712|32692|32710.5|32690.5|8
1719980400000|2024-07-03 04:20:00|32712|32692|32712.5|32692.5|32712.5|32692.5|32711|32691|12
1719980700000|2024-07-03 04:25:00|32713|32693|32716|32696|32722.5|32696|32713|32686.5|19
1719981000000|2024-07-03 04:30:00|32721|32701|32743.5|32723.5|32743.5|32723.5|32720.5|32693|56
1719981300000|2024-07-03 04:35:00|32744|32724|32736.5|32716.5|32744.5|32724.5|32736|32716|14
1719981600000|2024-07-03 04:40:00|32737|32717|32737|32717|32739|32719|32734.5|32714.5|28
1719981900000|2024-07-03 04:45:00|32737.5|32717.5|32739|32719|32741|32721|32737.5|32717.5|17
1719982200000|2024-07-03 04:50:00|32739.5|32719.5|32741.5|32721.5|32742|32722|32739|32719|9
1719982500000|2024-07-03 04:55:00|32742|32722|32742|32722|32742.5|32722.5|32741.5|32721.5|12
1719982800000|2024-07-03 05:00:00|32741.5|32721.5|32744.5|32724.5|32746|32726|32741.5|32721.5|16
1719983100000|2024-07-03 05:05:00|32744|32724|32752|32717|32752.5|32725|32744|32716|20
1719983400000|2024-07-03 05:10:00|32751.5|32716.5|32765|32745|32781|32754|32751.5|32716.5|43
1719983700000|2024-07-03 05:15:00|32764.5|32744.5|32781|32761|32783.5|32763.5|32764|32737.5|32
1719984000000|2024-07-03 05:20:00|32780.5|32760.5|32782.5|32762.5|32786|32766|32780.5|32760.5|33
1719984300000|2024-07-03 05:25:00|32784|32764|32780|32760|32784|32764|32777|32757|32
1719984600000|2024-07-03 05:30:00|32779.5|32759.5|32777|32757|32782|32762|32776.5|32756.5|25
1719984900000|2024-07-03 05:35:00|32776.5|32756.5|32776|32756|32778|32758|32773.5|32753.5|17
1719985200000|2024-07-03 05:40:00|32775|32755|32766.5|32746.5|32775|32755|32765|32745|27
1719985500000|2024-07-03 05:45:00|32767|32747|32768|32748|32769.5|32749.5|32766.5|32746.5|14
1719985800000|2024-07-03 05:50:00|32768.5|32748.5|32767|32747|32769.5|32749.5|32766.5|32746.5|14
1719986100000|2024-07-03 05:55:00|32766.5|32746.5|32760|32740|32767.5|32747.5|32756.5|32736.5|41
1719986400000|2024-07-03 06:00:00|32759.5|32739.5|32748|32728|32761|32741|32747|32727|47
1719986700000|2024-07-03 06:05:00|32748.5|32728.5|32736|32716|32758.5|32729.5|32733.5|32707|50
1719987000000|2024-07-03 06:10:00|32735.5|32715.5|32739.5|32719.5|32741.5|32721.5|32735.5|32715.5|44
1719987300000|2024-07-03 06:15:00|32739|32719|32739.5|32719.5|32745.5|32725.5|32739|32719|21
1719987600000|2024-07-03 06:20:00|32739|32719|32739|32719|32742|32722|32738|32718|27
1719987900000|2024-07-03 06:25:00|32738.5|32718.5|32741|32721|32742.5|32722.5|32738|32718|18
1719988200000|2024-07-03 06:30:00|32741.5|32721.5|32741|32721|32741.5|32721.5|32738|32718|21
1719988500000|2024-07-03 06:35:00|32738.5|32718.5|32740|32720|32742.5|32722.5|32737.5|32717.5|23
1719988800000|2024-07-03 06:40:00|32739|32719|32723|32688|32739|32719|32723|32688|24
1719989100000|2024-07-03 06:45:00|32730.5|32695.5|32724.5|32704.5|32731|32711|32721|32695.5|43
1719989400000|2024-07-03 06:50:00|32725|32705|32723|32703|32726|32706|32723|32703|43
1719989700000|2024-07-03 06:55:00|32723.5|32703.5|32726|32706|32726|32706|32723|32703|25
1719990000000|2024-07-03 07:00:00|32725.5|32705.5|32729.5|32709.5|32731|32711|32725.5|32705.5|25
1719990300000|2024-07-03 07:05:00|32729|32709|32728.5|32708.5|32729.5|32709.5|32728|32708|21
1719990600000|2024-07-03 07:10:00|32727.5|32707.5|32719.5|32699.5|32727.5|32707.5|32717.5|32697.5|21
1719990900000|2024-07-03 07:15:00|32717.5|32697.5|32714|32694|32718|32698|32712|32692|40
1719991200000|2024-07-03 07:20:00|32713.5|32693.5|32705.5|32685.5|32713.5|32693.5|32705.5|32677.5|39
1719991500000|2024-07-03 07:25:00|32706|32686|32699.5|32679.5|32713.5|32686|32693.5|32673.5|57
1719991800000|2024-07-03 07:30:00|32698.5|32678.5|32700|32680|32700|32680|32697.5|32677.5|16
1719992100000|2024-07-03 07:35:00|32699.5|32679.5|32715|32695|32715.5|32695.5|32699|32679|45
1719992400000|2024-07-03 07:40:00|32714.5|32694.5|32711.5|32691.5|32719|32695|32708.5|32684|34
1719992700000|2024-07-03 07:45:00|32713.5|32693.5|32709|32689|32713.5|32693.5|32706.5|32686.5|26
1719993000000|2024-07-03 07:50:00|32709.5|32689.5|32709.5|32689.5|32709.5|32689.5|32709|32689|27
1719993300000|2024-07-03 07:55:00|32709|32689|32707.5|32687.5|32716|32692|32702.5|32679|55
1719993600000|2024-07-03 08:00:00|32709|32689|32706.5|32686.5|32709.5|32689.5|32702.5|32682.5|40
1719993900000|2024-07-03 08:05:00|32707|32687|32707|32687|32707.5|32687.5|32706.5|32686.5|9
1719994200000|2024-07-03 08:10:00|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|32706.5|32686.5|1
1719994500000|2024-07-03 08:15:00|32706|32686|32709.5|32689.5|32709.5|32689.5|32706|32686|15
1719994800000|2024-07-03 08:20:00|32709|32689|32709|32689|32709.5|32689.5|32706.5|32686.5|11
1719995100000|2024-07-03 08:25:00|32710|32690|32712.5|32692.5|32713|32693|32709.5|32689.5|13
1719995400000|2024-07-03 08:30:00|32713|32693|32712.5|32692.5|32713.5|32693.5|32712.5|32692.5|8
1719995700000|2024-07-03 08:35:00|32713|32693|32708|32688|32713|32693|32708|32688|33
1719996000000|2024-07-03 08:40:00|32708.5|32688.5|32711|32691|32711|32691|32708.5|32688.5|19
1719996300000|2024-07-03 08:45:00|32710.5|32690.5|32718|32698|32722.5|32698.5|32710|32684|30
1719996600000|2024-07-03 08:50:00|32718.5|32698.5|32718|32698|32719|32699|32718|32698|8
1719996900000|2024-07-03 08:55:00|32718.5|32698.5|32724.5|32704.5|32727.5|32704.5|32718|32692|23
1719997200000|2024-07-03 09:00:00|32731.5|32711.5|32738.5|32718.5|32739|32719|32730|32710|41
1719997500000|2024-07-03 09:05:00|32738|32718|32731|32711|32744|32718.5|32729|32702.5|28
1719997800000|2024-07-03 09:10:00|32729|32709|32729|32709|32729.5|32709.5|32729|32709|3
1719998100000|2024-07-03 09:15:00|32729.5|32709.5|32730|32710|32730|32710|32729|32709|15
1719998400000|2024-07-03 09:20:00|32729.5|32709.5|32729.5|32709.5|32729.5|32709.5|32729|32709|5
1719998700000|2024-07-03 09:25:00|32729|32709|32736|32716|32736|32716|32729|32709|13
1719999000000|2024-07-03 09:30:00|32735|32715|32735|32715|32742.5|32715.5|32734.5|32707.5|32
1719999600000|2024-07-03 09:40:00|32734.5|32714.5|32738.5|32718.5|32738.5|32718.5|32734.5|32714.5|13
1719999900000|2024-07-03 09:45:00|32740|32720|32742.5|32722.5|32742.5|32722.5|32739.5|32719.5|13
1720000200000|2024-07-03 09:50:00|32743.5|32723.5|32743.5|32723.5|32752.5|32726.5|32743|32715.5|31
1720000500000|2024-07-03 09:55:00|32743|32723|32743.5|32723.5|32743.5|32723.5|32743|32723|4
1720000800000|2024-07-03 10:00:00|32746|32726|32744|32724|32746|32726|32743|32723|16
1720001100000|2024-07-03 10:05:00|32743.5|32723.5|32744.5|32724.5|32744.5|32724.5|32742.5|32722.5|6
1720001400000|2024-07-03 10:10:00|32742.5|32722.5|32744.5|32724.5|32744.5|32724.5|32742.5|32722.5|4
1720001700000|2024-07-03 10:15:00|32744|32724|32743.5|32723.5|32744|32724|32741.5|32721.5|8
1720002000000|2024-07-03 10:20:00|32743|32723|32743|32723|32743|32723|32743|32723|1
1720002300000|2024-07-03 10:25:00|32741.5|32721.5|32735|32715|32742|32722|32732|32705.5|16
1720002600000|2024-07-03 10:30:00|32736|32716|32736.5|32716.5|32739.5|32719.5|32736|32716|15
1720002900000|2024-07-03 10:35:00|32737|32717|32736.5|32716.5|32737|32717|32736.5|32716.5|4
1720003200000|2024-07-03 10:40:00|32737|32717|32735.5|32715.5|32737|32717|32735.5|32715.5|12
1720003500000|2024-07-03 10:45:00|32734|32714|32723.5|32703.5|32734|32714|32723|32703|28
1720003800000|2024-07-03 10:50:00|32723|32703|32723|32703|32723.5|32703.5|32723|32703|15
1720004100000|2024-07-03 10:55:00|32723.5|32703.5|32730|32695|32730|32705.5|32723.5|32695|10
1720004400000|2024-07-03 11:00:00|32731|32696|32723|32703|32731|32703.5|32723|32695.5|8
1720004700000|2024-07-03 11:05:00|32723.5|32703.5|32730|32695|32730|32703.5|32722|32695|16
1720005000000|2024-07-03 11:10:00|32729.5|32694.5|32720|32685|32729.5|32697.5|32710.5|32685|32
1720005300000|2024-07-03 11:15:00|32720.5|32685.5|32720|32685|32720.5|32685.5|32719.5|32684.5|4
1720005600000|2024-07-03 11:20:00|32720.5|32685.5|32717.5|32682.5|32721|32693|32709|32682.5|48
1720005900000|2024-07-03 11:25:00|32718|32683|32718.5|32683.5|32718.5|32683.5|32717.5|32682.5|4
1720006200000|2024-07-03 11:30:00|32720|32685|32726|32691|32726|32691|32720|32685|15
1720006500000|2024-07-03 11:35:00|32726.5|32691.5|32728|32693|32729|32694|32726.5|32691.5|10
1720006800000|2024-07-03 11:40:00|32728.5|32693.5|32726.5|32691.5|32728.5|32693.5|32725.5|32690.5|16
1720007100000|2024-07-03 11:45:00|32727|32692|32723.5|32688.5|32727|32697|32714|32688.5|11
1720007400000|2024-07-03 11:50:00|32723|32688|32723|32688|32724|32689|32723|32688|17
1720007700000|2024-07-03 11:55:00|32723.5|32688.5|32724.5|32689.5|32724.5|32689.5|32723|32688|7
1720008000000|2024-07-03 12:00:00|32725|32690|32731.5|32696.5|32738.5|32703.5|32725|32690|29
1720008300000|2024-07-03 12:05:00|32732|32697|32730.5|32695.5|32732|32697|32730.5|32695.5|10
1720008600000|2024-07-03 12:10:00|32729|32694|32736|32694|32737|32698.5|32725.5|32690.5|27
1720008900000|2024-07-03 12:15:00|32740|32698|32721.5|32686.5|32742.5|32700.5|32720|32680.5|53
1720009200000|2024-07-03 12:20:00|32722|32687|32721|32686|32731.5|32696.5|32719.5|32684.5|33
1720009500000|2024-07-03 12:25:00|32720.5|32685.5|32722|32687|32724.5|32689.5|32715.5|32680.5|29
1720009800000|2024-07-03 12:30:00|32721|32686|32715|32674|32723|32686|32712|32673|47
1720010100000|2024-07-03 12:35:00|32714|32675|32702|32667|32714|32677|32692|32663|33
1720010400000|2024-07-03 12:40:00|32701.5|32666.5|32696.5|32661.5|32702|32667|32696.5|32661.5|14
1720010700000|2024-07-03 12:45:00|32695.5|32660.5|32691.5|32671.5|32724|32682|32676.5|32656.5|38
1720011000000|2024-07-03 12:50:00|32692|32672|32696|32676|32700|32676|32690.5|32663|11
1720011300000|2024-07-03 12:55:00|32696.5|32676.5|32689|32669|32696.5|32676.5|32688|32668|6
1720011600000|2024-07-03 13:00:00|32688.5|32668.5|32687.5|32667.5|32689|32669|32687|32667|15
1720011900000|2024-07-03 13:05:00|32688|32668|32686|32666|32689|32669|32685.5|32665.5|23
1720012200000|2024-07-03 13:10:00|32685.5|32665.5|32677.5|32657.5|32686|32665.5|32674.5|32650|56
1720012500000|2024-07-03 13:15:00|32676.5|32656.5|32673.5|32653.5|32685|32657.5|32673.5|32645.5|23
1720012800000|2024-07-03 13:20:00|32674|32654|32670|32650|32679|32654|32668|32644|33
1720013100000|2024-07-03 13:25:00|32670.5|32650.5|32681|32646|32683|32653|32668.5|32641.5|33
1720013400000|2024-07-03 13:30:00|32682.5|32647.5|32676.5|32641.5|32682.5|32647.5|32676.5|32641.5|19
1720013700000|2024-07-03 13:35:00|32677|32642|32675.5|32640.5|32677|32642|32675.5|32640.5|20
1720014000000|2024-07-03 13:40:00|32676|32641|32671.5|32636.5|32676|32645.5|32662.5|32635.5|33
1720014300000|2024-07-03 13:45:00|32672.5|32637.5|32662.5|32642.5|32673|32642.5|32662.5|32634.5|14
1720014600000|2024-07-03 13:50:00|32663.5|32643.5|32664.5|32629.5|32670|32643.5|32655.5|32625.5|41
1720014900000|2024-07-03 13:55:00|32664|32629|32668.5|32626.5|32668.5|32634.5|32653.5|32624.5|24
1720015200000|2024-07-03 14:00:00|32667|32625|32620|32585|32667|32625|32615|32580|112
1720015500000|2024-07-03 14:05:00|32619.5|32584.5|32622.5|32587.5|32623|32595|32612|32584.5|55
1720015800000|2024-07-03 14:10:00|32620|32585|32605|32570|32620|32585|32586.5|32566|84
1720016100000|2024-07-03 14:15:00|32604.5|32569.5|32594|32574|32605|32577|32591.5|32563.5|62
1720016400000|2024-07-03 14:20:00|32594.5|32574.5|32612.5|32592.5|32628.5|32600.5|32594|32571.5|75
1720016700000|2024-07-03 14:25:00|32612|32592|32631|32596|32631|32601|32605|32580|74
1720017000000|2024-07-03 14:30:00|32630.5|32595.5|32630|32610|32636.5|32616.5|32622|32587|55
1720017300000|2024-07-03 14:35:00|32628|32593|32621|32601|32633.5|32610|32620.5|32592|27
1720017600000|2024-07-03 14:40:00|32620|32600|32636.5|32601.5|32637|32609.5|32619.5|32595|19
1720017900000|2024-07-03 14:45:00|32629.5|32609.5|32609|32589|32633|32611|32607.5|32585|41
1720018200000|2024-07-03 14:50:00|32611|32591|32612.5|32592.5|32615.5|32595.5|32607.5|32587.5|21
1720018500000|2024-07-03 14:55:00|32612|32592|32625.5|32590.5|32626|32598.5|32604|32580.5|31
1720018800000|2024-07-03 15:00:00|32626.5|32591.5|32629|32609|32632.5|32609|32620.5|32591.5|53
1720019100000|2024-07-03 15:05:00|32629.5|32609.5|32634|32599|32637.5|32609.5|32624|32595.5|53
1720019400000|2024-07-03 15:10:00|32637|32602|32636|32601|32638|32610.5|32629|32599|31
1720019700000|2024-07-03 15:15:00|32635.5|32600.5|32630|32610|32638|32611|32629.5|32599|33
1720020000000|2024-07-03 15:20:00|32628|32608|32635.5|32600.5|32636|32608.5|32623.5|32596.5|22
1720020300000|2024-07-03 15:25:00|32636|32601|32635.5|32600.5|32636.5|32601.5|32635.5|32600.5|22
1720020600000|2024-07-03 15:30:00|32635|32600|32640|32605|32640|32617|32632|32599.5|37
1720020900000|2024-07-03 15:35:00|32639.5|32604.5|32632.5|32612.5|32640.5|32612.5|32630|32604.5|10
1720021200000|2024-07-03 15:40:00|32636.5|32601.5|32632.5|32612.5|32636.5|32613|32632|32601.5|6
1720021500000|2024-07-03 15:45:00|32632|32612|32627.5|32607.5|32638.5|32612.5|32627|32603.5|8
1720021800000|2024-07-03 15:50:00|32628|32608|32628.5|32608.5|32628.5|32608.5|32628|32608|2
1720022100000|2024-07-03 15:55:00|32628|32608|32627.5|32607.5|32628.5|32608.5|32622.5|32602.5|10
1720022400000|2024-07-03 16:00:00|32628.5|32608.5|32635.5|32600.5|32640|32609.5|32628|32600.5|22
1720022700000|2024-07-03 16:05:00|32628.5|32608.5|32630|32610|32631.5|32611.5|32628|32608|9
1720023000000|2024-07-03 16:10:00|32629.5|32609.5|32633.5|32598.5|32634|32610|32629.5|32598|7
1720023300000|2024-07-03 16:15:00|32639.5|32604.5|32632|32612|32639.5|32612|32631.5|32604|11
1720023600000|2024-07-03 16:20:00|32631.5|32611.5|32623.5|32603.5|32631.5|32611.5|32623|32603|9
1720023900000|2024-07-03 16:25:00|32623|32603|32625.5|32605.5|32627.5|32607.5|32621.5|32601.5|14
1720024200000|2024-07-03 16:30:00|32626|32606|32626|32606|32626|32606|32625.5|32605.5|7
1720024500000|2024-07-03 16:35:00|32625.5|32605.5|32631|32611|32631|32611|32625.5|32605.5|19
1720024800000|2024-07-03 16:40:00|32638|32603|32637.5|32602.5|32638|32603|32637|32602|4
1720025100000|2024-07-03 16:45:00|32630|32610|32630|32610|32630.5|32610.5|32629.5|32609.5|7
1720026000000|2024-07-03 17:00:00|32630.5|32610.5|32625|32605|32630.5|32610.5|32625|32605|4
1720026300000|2024-07-03 17:05:00|32624.5|32604.5|32627|32607|32632.5|32612.5|32624|32604|27
1720026600000|2024-07-03 17:10:00|32625|32605|32626.5|32606.5|32626.5|32606.5|32624.5|32604.5|10
1720026900000|2024-07-03 17:15:00|32627|32607|32630|32610|32631|32611|32627|32607|15
1720027200000|2024-07-03 17:20:00|32629|32609|32629|32609|32629|32609|32629|32609|1
1720027500000|2024-07-03 17:25:00|32629.5|32609.5|32630|32610|32630|32610|32629.5|32609.5|2
1720027800000|2024-07-03 17:30:00|32629.5|32609.5|32632.5|32597.5|32635.5|32610|32629.5|32596.5|11
1720028100000|2024-07-03 17:35:00|32631.5|32596.5|32621.5|32601.5|32633.5|32606|32620|32596.5|15
1720028400000|2024-07-03 17:40:00|32625|32605|32626.5|32606.5|32627|32607|32624.5|32604.5|9
1720028700000|2024-07-03 17:45:00|32625|32605|32625|32605|32626|32606|32624.5|32604.5|7
1720029000000|2024-07-03 17:50:00|32626.5|32606.5|32625|32605|32627|32607|32625|32605|4
1720029300000|2024-07-03 17:55:00|32625.5|32605.5|32636|32594|32636|32607|32624.5|32594|11
1720029600000|2024-07-03 18:00:00|32646|32604|32627|32607|32646|32609.5|32626.5|32597.5|15
1720029900000|2024-07-03 18:05:00|32626.5|32606.5|32641.5|32606.5|32642|32618.5|32626.5|32606|15
1720030200000|2024-07-03 18:10:00|32642|32607|32641.5|32606.5|32642|32607|32641.5|32606.5|2
1720030500000|2024-07-03 18:15:00|32637.5|32602.5|32655.5|32620.5|32656|32621|32637.5|32602.5|21
1720030800000|2024-07-03 18:20:00|32656|32621|32655.5|32620.5|32656|32621|32655.5|32620.5|6
1720031100000|2024-07-03 18:25:00|32654.5|32619.5|32656.5|32621.5|32659|32624|32654.5|32619.5|15
1720031400000|2024-07-03 18:30:00|32657|32622|32651.5|32631.5|32658.5|32632.5|32651.5|32621.5|8
1720031700000|2024-07-03 18:35:00|32652|32632|32657.5|32622.5|32658|32632|32652|32622.5|3
1720032000000|2024-07-03 18:40:00|32657|32622|32656|32621|32659.5|32624.5|32655.5|32620.5|12
1720032300000|2024-07-03 18:45:00|32655.5|32620.5|32655.5|32620.5|32656|32621|32655.5|32620.5|7
1720032600000|2024-07-03 18:50:00|32656|32621|32657.5|32622.5|32658|32623|32656|32621|10
1720032900000|2024-07-03 18:55:00|32656|32621|32659|32624|32659.5|32624.5|32655.5|32620.5|9
1720033200000|2024-07-03 19:00:00|32659.5|32624.5|32659|32624|32659.5|32631.5|32651.5|32622|8
1720033500000|2024-07-03 19:05:00|32659.5|32624.5|32662|32627|32663.5|32628.5|32659.5|32624.5|27
1720033800000|2024-07-03 19:10:00|32661.5|32626.5|32666|32631|32666|32631|32661.5|32626.5|18
1720034100000|2024-07-03 19:15:00|32665.5|32630.5|32666|32631|32666|32631|32665.5|32630.5|4
1720034400000|2024-07-03 19:20:00|32665.5|32630.5|32666|32631|32666|32631|32665.5|32630.5|2
1720034700000|2024-07-03 19:25:00|32664|32629|32663.5|32628.5|32664|32629|32663|32628|4
1720035000000|2024-07-03 19:30:00|32665|32630|32662|32627|32665|32630|32662|32627|11
1720035300000|2024-07-03 19:35:00|32662.5|32627.5|32662.5|32627.5|32663|32628|32662.5|32627.5|3
1720035600000|2024-07-03 19:40:00|32666.5|32631.5|32662.5|32627.5|32666.5|32631.5|32662.5|32627.5|10
1720035900000|2024-07-03 19:45:00|32662|32627|32662.5|32627.5|32663|32628|32662|32627|10
1720036200000|2024-07-03 19:50:00|32657.5|32622.5|32662.5|32627.5|32663|32628|32657.5|32622.5|4
1720036500000|2024-07-03 19:55:00|32663|32628|32662.5|32627.5|32663|32628|32662|32627|6
1720054800000|2024-07-04 01:00:00|32669|32627|32593|32558|32669|32627|32593|32558|36
1720055100000|2024-07-04 01:05:00|32593.5|32558.5|32587|32567|32603|32568|32582.5|32558.5|55
1720055400000|2024-07-04 01:10:00|32587.5|32567.5|32615|32595|32622.5|32596|32587.5|32567.5|50
1720055700000|2024-07-04 01:15:00|32613.5|32593.5|32631|32611|32637.5|32617.5|32608|32580.5|70
1720056000000|2024-07-04 01:20:00|32630.5|32610.5|32633.5|32613.5|32634.5|32614.5|32630|32610|36
1720056300000|2024-07-04 01:25:00|32633|32613|32619.5|32599.5|32633|32613|32619|32599|29
1720056600000|2024-07-04 01:30:00|32619|32599|32616|32596|32620|32600|32609.5|32589.5|34
1720056900000|2024-07-04 01:35:00|32617.5|32597.5|32617.5|32597.5|32619.5|32599.5|32617|32597|26
1720057200000|2024-07-04 01:40:00|32618|32598|32598|32578|32624.5|32598.5|32598|32578|59
1720057500000|2024-07-04 01:45:00|32597.5|32577.5|32601|32581|32601|32581|32596.5|32576.5|25
1720057800000|2024-07-04 01:50:00|32601.5|32581.5|32595.5|32575.5|32601.5|32581.5|32595.5|32575.5|15
1720058100000|2024-07-04 01:55:00|32596|32576|32588|32568|32597.5|32577.5|32588|32568|27
1720058400000|2024-07-04 02:00:00|32588.5|32568.5|32572.5|32552.5|32589|32569|32571|32551|35
1720058700000|2024-07-04 02:05:00|32572|32552|32597.5|32577.5|32604|32584|32572|32552|39
1720059000000|2024-07-04 02:10:00|32594|32574|32592|32572|32598.5|32578.5|32591|32571|26
1720059300000|2024-07-04 02:15:00|32591.5|32571.5|32593.5|32573.5|32609.5|32581.5|32587|32567|43
1720059600000|2024-07-04 02:20:00|32594|32574|32612.5|32577.5|32613|32579|32593.5|32573.5|28
1720059900000|2024-07-04 02:25:00|32613|32578|32615|32595|32623.5|32602.5|32612.5|32577.5|37
1720060200000|2024-07-04 02:30:00|32615.5|32595.5|32598|32578|32615.5|32595.5|32597.5|32577.5|18
1720060500000|2024-07-04 02:35:00|32597.5|32577.5|32602.5|32582.5|32602.5|32582.5|32595.5|32575.5|11
1720060800000|2024-07-04 02:40:00|32603|32583|32602.5|32582.5|32605|32585|32602.5|32582.5|17
1720061100000|2024-07-04 02:45:00|32605|32585|32593.5|32573.5|32605|32585|32591|32571|35
1720061400000|2024-07-04 02:50:00|32594|32574|32596|32576|32598|32578|32593|32573|8
1720061700000|2024-07-04 02:55:00|32594|32574|32579.5|32544.5|32594.5|32574.5|32570.5|32544|51
1720062000000|2024-07-04 03:00:00|32579|32544|32567.5|32547.5|32585.5|32553.5|32567.5|32537.5|41
1720062300000|2024-07-04 03:05:00|32569.5|32549.5|32581.5|32546.5|32583.5|32555.5|32569|32546.5|38
1720062600000|2024-07-04 03:10:00|32582|32547|32571|32551|32582|32555|32566|32546|23
1720062900000|2024-07-04 03:15:00|32572|32552|32571.5|32551.5|32584|32557|32569|32542.5|33
1720063200000|2024-07-04 03:20:00|32572|32552|32576|32556|32585|32563.5|32569.5|32541.5|34
1720063500000|2024-07-04 03:25:00|32575.5|32555.5|32570.5|32550.5|32577|32556|32570.5|32540|10
1720063800000|2024-07-04 03:30:00|32581.5|32546.5|32575|32555|32581.5|32557.5|32570.5|32546.5|25
1720064100000|2024-07-04 03:35:00|32581|32561|32584.5|32564.5|32588|32564.5|32579.5|32553|12
1720064400000|2024-07-04 03:40:00|32582.5|32562.5|32593.5|32573.5|32596|32573.5|32579|32551.5|39
1720064700000|2024-07-04 03:45:00|32593|32573|32603.5|32583.5|32614.5|32590|32593|32570|47
1720065000000|2024-07-04 03:50:00|32601|32566|32598.5|32578.5|32603|32579.5|32582.5|32555.5|38
1720065300000|2024-07-04 03:55:00|32598|32578|32600.5|32580.5|32601|32581|32598|32578|18
1720065600000|2024-07-04 04:00:00|32601|32581|32596|32576|32601.5|32581.5|32595.5|32575.5|10
1720066200000|2024-07-04 04:10:00|32595.5|32575.5|32596|32576|32596|32576|32595.5|32575.5|2
1720066500000|2024-07-04 04:15:00|32595.5|32575.5|32595.5|32575.5|32596.5|32576.5|32595.5|32575.5|3
1720066800000|2024-07-04 04:20:00|32596.5|32576.5|32596.5|32576.5|32597|32577|32596.5|32576.5|5
1720067100000|2024-07-04 04:25:00|32597.5|32577.5|32607|32587|32608.5|32588.5|32596.5|32576.5|23
1720067400000|2024-07-04 04:30:00|32606.5|32586.5|32605|32585|32607|32587|32605|32585|6
1720067700000|2024-07-04 04:35:00|32614|32579|32603.5|32583.5|32614.5|32590|32603.5|32577|16
1720068000000|2024-07-04 04:40:00|32603|32583|32599.5|32579.5|32607.5|32583|32598.5|32572.5|8
1720068300000|2024-07-04 04:45:00|32599|32579|32600|32580|32600|32580|32599|32579|5
1720068600000|2024-07-04 04:50:00|32599.5|32579.5|32598|32578|32600|32580|32598|32578|4
1720068900000|2024-07-04 04:55:00|32598.5|32578.5|32595.5|32575.5|32598.5|32578.5|32595|32575|15
1720069200000|2024-07-04 05:00:00|32597.5|32577.5|32597.5|32577.5|32597.5|32577.5|32597|32577|3
1720069500000|2024-07-04 05:05:00|32598.5|32578.5|32598.5|32578.5|32598.5|32578.5|32598|32578|3
1720069800000|2024-07-04 05:10:00|32599|32579|32596|32576|32607|32579.5|32594.5|32568|29
1720070100000|2024-07-04 05:15:00|32595.5|32575.5|32595|32575|32598|32576|32586|32558.5|14
1720070400000|2024-07-04 05:20:00|32595.5|32575.5|32595|32575|32595.5|32575.5|32595|32575|2
1720070700000|2024-07-04 05:25:00|32595.5|32575.5|32596|32576|32596|32576|32595.5|32575.5|4
1720071000000|2024-07-04 05:30:00|32595.5|32575.5|32595.5|32575.5|32596.5|32576.5|32595|32575|10
1720071300000|2024-07-04 05:35:00|32596|32576|32596|32576|32596.5|32576.5|32595|32575|16
1720071600000|2024-07-04 05:40:00|32595.5|32575.5|32596.5|32576.5|32597|32577|32594.5|32574.5|12
1720071900000|2024-07-04 05:45:00|32597|32577|32597.5|32577.5|32605.5|32577.5|32594|32566.5|19
1720072200000|2024-07-04 05:50:00|32598|32578|32597.5|32577.5|32598|32578|32597|32577|8
1720072500000|2024-07-04 05:55:00|32597|32577|32597.5|32577.5|32598.5|32578.5|32597|32577|10
1720072800000|2024-07-04 06:00:00|32598.5|32578.5|32598.5|32563.5|32600|32578.5|32589|32560|57
1720073100000|2024-07-04 06:05:00|32598|32563|32585|32550|32598.5|32563.5|32584.5|32549.5|29
1720073400000|2024-07-04 06:10:00|32584.5|32549.5|32572|32552|32593|32558.5|32572|32548.5|23
1720073700000|2024-07-04 06:15:00|32571.5|32551.5|32577|32557|32590|32558.5|32566.5|32546.5|25
1720074000000|2024-07-04 06:20:00|32575.5|32555.5|32579|32559|32593.5|32561.5|32575.5|32555.5|21
1720074300000|2024-07-04 06:25:00|32578.5|32558.5|32575|32555|32579|32559|32574|32554|31
1720074600000|2024-07-04 06:30:00|32573|32553|32571.5|32551.5|32573.5|32553.5|32567.5|32547.5|52
1720074900000|2024-07-04 06:35:00|32572|32552|32572.5|32552.5|32573.5|32553.5|32569.5|32549.5|29
1720075200000|2024-07-04 06:40:00|32578.5|32558.5|32572.5|32552.5|32578.5|32558.5|32569|32549|29
1720075500000|2024-07-04 06:45:00|32571.5|32551.5|32568.5|32548.5|32572|32552|32567.5|32547.5|18
1720075800000|2024-07-04 06:50:00|32568|32548|32562.5|32527.5|32571|32548.5|32550|32522|40
1720076100000|2024-07-04 06:55:00|32555.5|32535.5|32539.5|32519.5|32555.5|32535.5|32534.5|32514.5|26
1720076400000|2024-07-04 07:00:00|32539|32519|32534.5|32499.5|32539|32519|32521|32498|60
1720076700000|2024-07-04 07:05:00|32535.5|32500.5|32527.5|32507.5|32539.5|32516.5|32525.5|32500.5|70
1720077000000|2024-07-04 07:10:00|32528|32508|32535|32515|32535|32515|32527.5|32507.5|26
1720077300000|2024-07-04 07:15:00|32534|32514|32545|32525|32546|32526|32534|32514|26
1720077600000|2024-07-04 07:20:00|32545.5|32525.5|32547|32527|32547|32527|32545|32525|16
1720077900000|2024-07-04 07:25:00|32550|32530|32565.5|32530.5|32565.5|32538.5|32549|32529|59
1720078200000|2024-07-04 07:30:00|32566|32531|32543.5|32523.5|32566.5|32539.5|32541.5|32521.5|42
1720078500000|2024-07-04 07:35:00|32543|32523|32529.5|32509.5|32547.5|32526|32529|32509|41
1720078800000|2024-07-04 07:40:00|32529|32509|32529|32509|32531|32511|32529|32509|14
1720079100000|2024-07-04 07:45:00|32531|32511|32530.5|32510.5|32531|32511|32525.5|32505.5|30
1720079400000|2024-07-04 07:50:00|32530|32510|32526.5|32506.5|32531|32511|32526.5|32506.5|29
1720079700000|2024-07-04 07:55:00|32527|32507|32521|32501|32528.5|32508.5|32519|32499|31
1720080000000|2024-07-04 08:00:00|32520.5|32500.5|32526|32506|32526|32506|32520.5|32500.5|19
1720080300000|2024-07-04 08:05:00|32525.5|32505.5|32526|32506|32526.5|32506.5|32525.5|32505.5|24
1720080600000|2024-07-04 08:10:00|32525.5|32505.5|32522.5|32502.5|32533.5|32506.5|32522.5|32498|31
1720080900000|2024-07-04 08:15:00|32522|32502|32522|32502|32532.5|32512.5|32518.5|32498.5|30
1720081200000|2024-07-04 08:20:00|32535.5|32500.5|32532.5|32512.5|32536|32513|32519.5|32499.5|35
1720081500000|2024-07-04 08:25:00|32533|32513|32534|32514|32536|32516|32532.5|32512.5|25
1720081800000|2024-07-04 08:30:00|32533.5|32513.5|32529|32509|32533.5|32513.5|32527.5|32507.5|35
1720082100000|2024-07-04 08:35:00|32529.5|32509.5|32528.5|32508.5|32529.5|32509.5|32527.5|32507.5|17
1720082400000|2024-07-04 08:40:00|32528|32508|32529.5|32509.5|32531|32511|32526.5|32506.5|36
1720082700000|2024-07-04 08:45:00|32529|32509|32534|32514|32534.5|32514.5|32528|32508|27
1720083000000|2024-07-04 08:50:00|32536|32516|32533.5|32513.5|32536|32516|32533|32513|17
1720083300000|2024-07-04 08:55:00|32533|32513|32528|32508|32533.5|32513.5|32527|32507|20
1720083600000|2024-07-04 09:00:00|32530|32510|32520|32500|32531|32510|32518.5|32496|27
1720083900000|2024-07-04 09:05:00|32522|32502|32524|32504|32524.5|32504.5|32521|32501|30
1720084200000|2024-07-04 09:10:00|32524.5|32504.5|32524|32504|32524.5|32504.5|32524|32504|4
1720084500000|2024-07-04 09:15:00|32524.5|32504.5|32519|32499|32525|32505|32519|32499|14
1720084800000|2024-07-04 09:20:00|32520.5|32500.5|32521|32501|32521|32501|32520.5|32500.5|4
1720085100000|2024-07-04 09:25:00|32521.5|32501.5|32524|32504|32524|32504|32521.5|32501.5|5
1720085400000|2024-07-04 09:30:00|32525|32505|32525|32505|32528|32508|32524.5|32504.5|12
1720085700000|2024-07-04 09:35:00|32526|32506|32525.5|32505.5|32526|32506|32525.5|32505.5|10
1720086000000|2024-07-04 09:40:00|32526.5|32506.5|32528.5|32508.5|32536|32516|32526.5|32506.5|15
1720086300000|2024-07-04 09:45:00|32528|32508|32528.5|32508.5|32529|32509|32528|32508|10
1720086600000|2024-07-04 09:50:00|32528|32508|32528.5|32508.5|32528.5|32508.5|32528|32508|12
1720086900000|2024-07-04 09:55:00|32528|32508|32528.5|32508.5|32528.5|32508.5|32528|32508|10
1720087200000|2024-07-04 10:00:00|32531|32511|32550|32515|32550|32522.5|32530.5|32508.5|23
1720087500000|2024-07-04 10:05:00|32549.5|32514.5|32547|32512|32553.5|32523.5|32542.5|32511.5|23
1720087800000|2024-07-04 10:10:00|32546.5|32511.5|32536.5|32516.5|32547|32519.5|32536.5|32510|9
1720088100000|2024-07-04 10:15:00|32537|32517|32537|32517|32537|32517|32536.5|32516.5|7
1720088400000|2024-07-04 10:20:00|32536.5|32516.5|32536.5|32516.5|32537|32517|32536.5|32516.5|3
1720088700000|2024-07-04 10:25:00|32537|32517|32537|32517|32544.5|32517|32536.5|32509|11
1720089000000|2024-07-04 10:30:00|32536.5|32516.5|32537|32517|32537|32517|32536.5|32516.5|2
1720089300000|2024-07-04 10:35:00|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|32536.5|32516.5|1
1720089600000|2024-07-04 10:40:00|32537|32517|32536.5|32516.5|32537|32517|32536.5|32516.5|2
1720090200000|2024-07-04 10:50:00|32537|32517|32542.5|32522.5|32547|32522.5|32537|32512|4
1720090500000|2024-07-04 10:55:00|32544|32524|32542.5|32522.5|32544|32524|32542.5|32522.5|4
1720090800000|2024-07-04 11:00:00|32543|32508|32545|32510|32546|32518|32536|32508|25
1720091100000|2024-07-04 11:05:00|32544.5|32509.5|32544.5|32509.5|32545|32510|32544|32509|6
1720091400000|2024-07-04 11:10:00|32544|32509|32543.5|32508.5|32545.5|32516|32529|32501.5|25
1720091700000|2024-07-04 11:15:00|32542|32507|32542.5|32507.5|32543|32508|32536|32501|19
1720092000000|2024-07-04 11:20:00|32543|32508|32534.5|32514.5|32543|32514.5|32532.5|32504.5|19
1720092300000|2024-07-04 11:25:00|32534|32514|32544|32509|32544|32515|32534|32509|8
1720092600000|2024-07-04 11:30:00|32550|32515|32541.5|32521.5|32550.5|32522|32536.5|32509|19
1720092900000|2024-07-04 11:35:00|32542.5|32522.5|32549.5|32514.5|32551|32522.5|32542|32513|21
1720093200000|2024-07-04 11:40:00|32549|32514|32548|32513|32550|32515|32548|32513|34
1720093500000|2024-07-04 11:45:00|32548.5|32513.5|32527|32492|32548.5|32519.5|32525.5|32491.5|42
1720093800000|2024-07-04 11:50:00|32526.5|32491.5|32530|32495|32530|32498.5|32517.5|32490.5|25
1720094100000|2024-07-04 11:55:00|32530.5|32495.5|32529|32494|32530.5|32495.5|32528.5|32493.5|21
1720094400000|2024-07-04 12:00:00|32529.5|32494.5|32529|32494|32529.5|32494.5|32529|32494|6
1720094700000|2024-07-04 12:05:00|32529.5|32494.5|32515.5|32495.5|32529.5|32497|32515.5|32493.5|11
1720095000000|2024-07-04 12:10:00|32516|32496|32520|32485|32525|32496.5|32515.5|32485|16
1720095300000|2024-07-04 12:15:00|32519.5|32484.5|32512.5|32492.5|32520.5|32492.5|32507|32477.5|20
1720095600000|2024-07-04 12:20:00|32512|32492|32520|32485|32520.5|32492.5|32512|32484.5|10
1720095900000|2024-07-04 12:25:00|32522.5|32487.5|32518|32483|32522.5|32487.5|32515.5|32480.5|14
1720096200000|2024-07-04 12:30:00|32518.5|32483.5|32520.5|32485.5|32524|32489|32508|32476.5|56
1720096500000|2024-07-04 12:35:00|32521|32486|32520.5|32485.5|32521.5|32486.5|32520.5|32485.5|36
1720096800000|2024-07-04 12:40:00|32521|32486|32507.5|32487.5|32521|32488|32506.5|32477.5|30
1720097100000|2024-07-04 12:45:00|32507|32487|32521.5|32486.5|32522|32488|32507|32480|40
1720097400000|2024-07-04 12:50:00|32522|32487|32521.5|32486.5|32522|32487|32521|32486|48
1720097700000|2024-07-04 12:55:00|32522|32487|32522|32487|32522|32487|32521|32486|61
1720098000000|2024-07-04 13:00:00|32521.5|32486.5|32511|32476|32522|32487|32510.5|32475.5|15
1720098300000|2024-07-04 13:05:00|32510.5|32475.5|32507.5|32487.5|32517.5|32487.5|32507.5|32475.5|16
1720098900000|2024-07-04 13:15:00|32505|32485|32502.5|32482.5|32505|32485|32502|32482|12
1720099200000|2024-07-04 13:20:00|32503|32483|32511.5|32491.5|32524.5|32496|32495.5|32466.5|40
1720099500000|2024-07-04 13:25:00|32523.5|32488.5|32526|32491|32528.5|32498.5|32511|32488|28
1720099800000|2024-07-04 13:30:00|32525.5|32490.5|32521.5|32501.5|32532.5|32502|32521.5|32490.5|30
1720100100000|2024-07-04 13:35:00|32522|32502|32521.5|32501.5|32522.5|32502.5|32521.5|32501.5|11
1720100400000|2024-07-04 13:40:00|32522|32502|32521.5|32501.5|32522|32502|32521|32501|8
1720100700000|2024-07-04 13:45:00|32522|32502|32521.5|32501.5|32522|32502|32521.5|32501.5|8
1720101000000|2024-07-04 13:50:00|32521|32501|32515.5|32480.5|32522.5|32501|32515.5|32480.5|12
1720101300000|2024-07-04 13:55:00|32505|32470|32510|32475|32511|32476|32501.5|32466.5|23
1720101600000|2024-07-04 14:00:00|32510.5|32475.5|32520|32485|32520.5|32487.5|32502.5|32472|18
1720101900000|2024-07-04 14:05:00|32511.5|32491.5|32517.5|32497.5|32521|32498.5|32511.5|32485.5|23
1720102200000|2024-07-04 14:10:00|32516|32496|32520|32485|32525|32496|32511|32483.5|31
1720102500000|2024-07-04 14:15:00|32519|32484|32511|32491|32519|32491|32509|32481.5|14
1720102800000|2024-07-04 14:20:00|32510.5|32490.5|32513|32493|32513|32493|32510.5|32490.5|7
1720103100000|2024-07-04 14:25:00|32512.5|32492.5|32508|32488|32520.5|32493|32507.5|32485|16
1720103400000|2024-07-04 14:30:00|32512|32492|32515|32480|32516.5|32492.5|32509.5|32480|21
1720103700000|2024-07-04 14:35:00|32515.5|32480.5|32516|32481|32517|32482|32513.5|32478.5|15
1720104000000|2024-07-04 14:40:00|32515.5|32480.5|32516|32481|32518.5|32483.5|32515|32480|13
1720104300000|2024-07-04 14:45:00|32515.5|32480.5|32515|32480|32516|32481|32514.5|32479.5|13
1720104600000|2024-07-04 14:50:00|32515.5|32480.5|32515.5|32480.5|32516|32481|32515|32480|11
1720104900000|2024-07-04 14:55:00|32516|32481|32514|32479|32516|32481|32514|32479|10
1720105200000|2024-07-04 15:00:00|32514.5|32479.5|32515.5|32480.5|32517|32482|32514|32479|22
1720105500000|2024-07-04 15:05:00|32516|32481|32516|32481|32517|32482|32515.5|32480.5|21
1720105800000|2024-07-04 15:10:00|32515.5|32480.5|32516|32481|32516.5|32481.5|32515|32480|16
1720106100000|2024-07-04 15:15:00|32514.5|32479.5|32516|32481|32517|32482|32514.5|32479.5|10
1720106400000|2024-07-04 15:20:00|32515.5|32480.5|32530.5|32495.5|32552.5|32510.5|32515.5|32480.5|21
1720106700000|2024-07-04 15:25:00|32527.5|32492.5|32527.5|32492.5|32528|32493|32527|32492|11
1720107000000|2024-07-04 15:30:00|32528.5|32493.5|32528.5|32493.5|32530|32495|32528|32493|9
1720107300000|2024-07-04 15:35:00|32528|32493|32528|32493|32528.5|32493.5|32528|32493|5
1720107600000|2024-07-04 15:40:00|32528.5|32493.5|32528.5|32493.5|32528.5|32493.5|32528|32493|3
1720107900000|2024-07-04 15:45:00|32528|32493|32528|32493|32528|32493|32528|32493|1
1720108200000|2024-07-04 15:50:00|32532.5|32497.5|32532.5|32497.5|32533|32498|32532|32497|11
1720108500000|2024-07-04 15:55:00|32532|32497|32532.5|32497.5|32533|32498|32532|32497|6
1720108800000|2024-07-04 16:00:00|32532|32497|32536|32501|32536|32501|32532|32497|14
1720109100000|2024-07-04 16:05:00|32535.5|32500.5|32536|32501|32536|32501|32535.5|32500.5|12
1720109400000|2024-07-04 16:10:00|32535.5|32500.5|32531|32511|32540|32511|32530.5|32500.5|18
1720109700000|2024-07-04 16:15:00|32542.5|32507.5|32538|32503|32543|32508|32538|32503|5
1720110000000|2024-07-04 16:20:00|32538.5|32503.5|32538.5|32503.5|32538.5|32503.5|32538|32503|3
1720110300000|2024-07-04 16:25:00|32537.5|32502.5|32537.5|32502.5|32537.5|32502.5|32537.5|32502.5|1
1720111200000|2024-07-04 16:40:00|32538|32503|32537.5|32502.5|32538|32503|32537|32502|6
1720112400000|2024-07-04 17:00:00|32537|32502|32537.5|32502.5|32537.5|32502.5|32537|32502|2
1720112700000|2024-07-04 17:05:00|32537|32502|32537.5|32502.5|32537.5|32502.5|32537|32502|2
1720113600000|2024-07-04 17:20:00|32535.5|32500.5|32535|32500|32535.5|32500.5|32535|32500|2
1720114200000|2024-07-04 17:30:00|32534.5|32499.5|32535|32500|32535|32500|32534.5|32499.5|2
1720115400000|2024-07-04 17:50:00|32534|32499|32538.5|32503.5|32538.5|32503.5|32534|32499|7
1720115700000|2024-07-04 17:55:00|32538|32503|32537.5|32502.5|32538|32503|32537.5|32502.5|2
1720116000000|2024-07-04 18:00:00|32545|32510|32545|32510|32545.5|32510.5|32544.5|32509.5|9
1720116300000|2024-07-04 18:05:00|32542.5|32507.5|32543|32508|32544.5|32509.5|32541.5|32506.5|21
1720116600000|2024-07-04 18:10:00|32543.5|32508.5|32540.5|32505.5|32543.5|32508.5|32540.5|32505.5|5
1720116900000|2024-07-04 18:15:00|32541|32506|32541|32506|32541|32506|32541|32506|1
1720117200000|2024-07-04 18:20:00|32541.5|32506.5|32541.5|32506.5|32544|32509|32541.5|32506.5|5
1720118700000|2024-07-04 18:45:00|32542|32507|32541.5|32506.5|32542|32507|32541.5|32506.5|2
1720119000000|2024-07-04 18:50:00|32542|32507|32542|32507|32542|32507|32541.5|32506.5|3
1720119300000|2024-07-04 18:55:00|32541.5|32506.5|32541.5|32506.5|32541.5|32506.5|32541.5|32506.5|1
1720119600000|2024-07-04 19:00:00|32542|32507|32541.5|32506.5|32542|32507|32541.5|32506.5|4
1720120500000|2024-07-04 19:15:00|32542|32507|32541.5|32506.5|32542|32507|32541|32506|22
1720120800000|2024-07-04 19:20:00|32542|32507|32541|32506|32542|32507|32540.5|32505.5|13
1720121100000|2024-07-04 19:25:00|32540.5|32505.5|32541|32506|32541.5|32506.5|32540.5|32505.5|16
1720121400000|2024-07-04 19:30:00|32540.5|32505.5|32540.5|32505.5|32541.5|32506.5|32540.5|32505.5|21
1720121700000|2024-07-04 19:35:00|32541|32506|32540.5|32505.5|32541.5|32506.5|32540.5|32505.5|16
1720122000000|2024-07-04 19:40:00|32541|32506|32541|32506|32541|32506|32540.5|32505.5|3
1720122300000|2024-07-04 19:45:00|32540.5|32505.5|32540.5|32505.5|32540.5|32505.5|32540.5|32505.5|1
1720122600000|2024-07-04 19:50:00|32541|32506|32541|32506|32541|32506|32540.5|32505.5|11
1720122900000|2024-07-04 19:55:00|32541.5|32506.5|32541|32506|32541.5|32506.5|32540.5|32505.5|4
1720141200000|2024-07-05 01:00:00|32547|32505|32510|32475|32547|32505|32503|32468|25
1720141500000|2024-07-05 01:05:00|32507|32472|32496.5|32476.5|32509|32477.5|32496.5|32462.5|33
1720141800000|2024-07-05 01:10:00|32497.5|32477.5|32471.5|32451.5|32498.5|32478.5|32467.5|32447.5|55
1720142100000|2024-07-05 01:15:00|32455|32435|32475.5|32440.5|32476.5|32444.5|32454|32425.5|31
1720142400000|2024-07-05 01:20:00|32476|32441|32484|32449|32485.5|32457.5|32473|32441|52
1720142700000|2024-07-05 01:25:00|32484.5|32449.5|32496|32461|32541.5|32499.5|32479.5|32449|48
1720143000000|2024-07-05 01:30:00|32496.5|32461.5|32482.5|32462.5|32496.5|32470.5|32464|32436.5|47
1720143300000|2024-07-05 01:35:00|32481.5|32461.5|32493|32473|32503|32480|32470.5|32450.5|52
1720143600000|2024-07-05 01:40:00|32494|32474|32493|32458|32500|32480|32493|32458|38
1720143900000|2024-07-05 01:45:00|32493.5|32458.5|32479|32459|32493.5|32466|32478|32452.5|59
1720144200000|2024-07-05 01:50:00|32479.5|32459.5|32471|32451|32483.5|32459.5|32470.5|32443|28
1720144500000|2024-07-05 01:55:00|32470.5|32450.5|32481.5|32461.5|32482|32462|32469|32441.5|43
1720144800000|2024-07-05 02:00:00|32482|32462|32494|32474|32495.5|32475.5|32482|32455.5|27
1720145100000|2024-07-05 02:05:00|32494.5|32474.5|32522|32502|32541.5|32506.5|32494|32474|52
1720145400000|2024-07-05 02:10:00|32525|32490|32515|32495|32525.5|32502.5|32512.5|32490|26
1720145700000|2024-07-05 02:15:00|32514.5|32494.5|32477.5|32457.5|32514.5|32494.5|32477.5|32451.5|57
1720146000000|2024-07-05 02:20:00|32478|32458|32476|32456|32480.5|32460.5|32476|32456|18
1720146300000|2024-07-05 02:25:00|32475|32455|32468.5|32448.5|32485.5|32457|32468|32441|39
1720146600000|2024-07-05 02:30:00|32469.5|32449.5|32456.5|32436.5|32469.5|32449.5|32456.5|32432.5|35
1720146900000|2024-07-05 02:35:00|32458|32438|32470|32450|32473.5|32452|32458|32433|51
1720147200000|2024-07-05 02:40:00|32469|32449|32480|32460|32497.5|32464.5|32469|32449|34
1720147500000|2024-07-05 02:45:00|32479.5|32459.5|32478|32458|32484.5|32464.5|32474.5|32454.5|33
1720147800000|2024-07-05 02:50:00|32477.5|32457.5|32482.5|32462.5|32482.5|32462.5|32476.5|32456.5|37
1720148100000|2024-07-05 02:55:00|32482|32462|32466.5|32446.5|32485|32465|32466.5|32446.5|42
1720148400000|2024-07-05 03:00:00|32467.5|32447.5|32468|32433|32471.5|32448|32457.5|32432.5|26
1720148700000|2024-07-05 03:05:00|32450|32430|32441.5|32421.5|32450|32430|32440|32420|21
1720149000000|2024-07-05 03:10:00|32442|32422|32453.5|32433.5|32453.5|32433.5|32441.5|32421.5|32
1720149300000|2024-07-05 03:15:00|32453|32433|32447|32427|32453.5|32433.5|32445|32425|20
1720149600000|2024-07-05 03:20:00|32445|32425|32430|32410|32448|32427|32429.5|32409.5|46
1720149900000|2024-07-05 03:25:00|32434.5|32414.5|32441.5|32421.5|32455|32423.5|32433|32411.5|64
1720150200000|2024-07-05 03:30:00|32441|32421|32441.5|32421.5|32442.5|32422.5|32437.5|32417.5|28
1720150500000|2024-07-05 03:35:00|32442.5|32422.5|32441.5|32421.5|32442.5|32422.5|32437.5|32417.5|40
1720150800000|2024-07-05 03:40:00|32442|32422|32450|32430|32453|32433|32441.5|32421.5|32
1720151100000|2024-07-05 03:45:00|32449.5|32429.5|32452|32432|32452|32432|32449.5|32429.5|12
1720151400000|2024-07-05 03:50:00|32451.5|32431.5|32458.5|32438.5|32458.5|32438.5|32451.5|32431.5|21
1720151700000|2024-07-05 03:55:00|32465|32445|32466|32446|32466|32446|32463.5|32443.5|11
1720152000000|2024-07-05 04:00:00|32465.5|32445.5|32471|32451|32477|32457|32461.5|32434|43
1720152300000|2024-07-05 04:05:00|32470.5|32450.5|32467.5|32447.5|32470.5|32450.5|32467|32447|7
1720153200000|2024-07-05 04:20:00|32468|32448|32468.5|32448.5|32468.5|32448.5|32468|32448|2
1720154100000|2024-07-05 04:35:00|32468|32448|32466|32446|32468|32448|32463.5|32443.5|5
1720154400000|2024-07-05 04:40:00|32464|32444|32461.5|32441.5|32466|32446|32461.5|32441.5|14
1720154700000|2024-07-05 04:45:00|32462|32442|32462.5|32442.5|32462.5|32442.5|32462|32442|2
1720155600000|2024-07-05 05:00:00|32463|32443|32462.5|32442.5|32463|32443|32462.5|32442.5|2
1720155900000|2024-07-05 05:05:00|32462|32442|32471.5|32451.5|32473.5|32453.5|32462|32442|25
1720156200000|2024-07-05 05:10:00|32472|32452|32475|32455|32476|32456|32471.5|32451.5|12
1720156500000|2024-07-05 05:15:00|32481|32446|32472|32452|32482.5|32452.5|32471.5|32446|5
1720156800000|2024-07-05 05:20:00|32475|32455|32475|32455|32475.5|32455.5|32474.5|32454.5|11
1720157100000|2024-07-05 05:25:00|32474.5|32454.5|32475|32455|32475.5|32455.5|32474.5|32454.5|6
1720157400000|2024-07-05 05:30:00|32475.5|32455.5|32475|32455|32481|32456|32472.5|32445.5|17
1720157700000|2024-07-05 05:35:00|32476|32456|32471.5|32451.5|32476|32456|32471.5|32451.5|11
1720158000000|2024-07-05 05:40:00|32472|32452|32472|32452|32473.5|32453.5|32471.5|32451.5|25
1720158300000|2024-07-05 05:45:00|32471|32451|32471.5|32451.5|32472|32452|32470.5|32450.5|12
1720158600000|2024-07-05 05:50:00|32468|32448|32465|32445|32469|32449|32464.5|32444.5|16
1720158900000|2024-07-05 05:55:00|32464|32444|32457|32437|32465|32445|32455.5|32435.5|23
1720159200000|2024-07-05 06:00:00|32459|32439|32460|32440|32460.5|32440.5|32458|32438|19
1720159500000|2024-07-05 06:05:00|32459.5|32439.5|32466|32431|32467|32444|32459.5|32430.5|21
1720159800000|2024-07-05 06:10:00|32460.5|32440.5|32466|32431|32470.5|32446|32460.5|32431|36
1720160100000|2024-07-05 06:15:00|32465.5|32430.5|32454|32434|32465.5|32438.5|32454|32430|22
1720160400000|2024-07-05 06:20:00|32454.5|32434.5|32476.5|32456.5|32476.5|32456.5|32453.5|32426.5|42
1720160700000|2024-07-05 06:25:00|32477|32457|32494|32474|32543|32501|32475.5|32455.5|51
1720161000000|2024-07-05 06:30:00|32493|32473|32497|32477|32502.5|32477|32487|32464.5|47
1720161300000|2024-07-05 06:35:00|32496.5|32476.5|32496|32476|32496.5|32476.5|32490|32457.5|20
1720161600000|2024-07-05 06:40:00|32495.5|32475.5|32497.5|32477.5|32512.5|32485.5|32495|32475|33
1720161900000|2024-07-05 06:45:00|32491.5|32471.5|32520|32500|32540.5|32500.5|32491.5|32471.5|60
1720162200000|2024-07-05 06:50:00|32517.5|32497.5|32504|32484|32517.5|32497.5|32504|32484|29
1720162500000|2024-07-05 06:55:00|32504.5|32484.5|32507.5|32487.5|32508|32488|32502|32470|38
1720162800000|2024-07-05 07:00:00|32508|32488|32485|32465|32508.5|32488.5|32484|32459.5|53
1720163100000|2024-07-05 07:05:00|32484.5|32464.5|32491|32471|32497.5|32472|32484|32462.5|22
1720163400000|2024-07-05 07:10:00|32490|32470|32489.5|32469.5|32490.5|32470.5|32487.5|32467.5|13
1720163700000|2024-07-05 07:15:00|32489|32469|32491|32471|32491|32471|32489|32469|15
1720164000000|2024-07-05 07:20:00|32490.5|32470.5|32491|32471|32491|32471|32489|32469|20
1720164300000|2024-07-05 07:25:00|32490|32470|32489.5|32469.5|32490|32470|32489|32469|18
1720164600000|2024-07-05 07:30:00|32489|32469|32484|32464|32489.5|32469.5|32484|32464|31
1720164900000|2024-07-05 07:35:00|32484.5|32464.5|32478.5|32458.5|32484.5|32464.5|32478.5|32458.5|6
1720165200000|2024-07-05 07:40:00|32479.5|32459.5|32466|32446|32482.5|32462.5|32465.5|32440|70
1720165500000|2024-07-05 07:45:00|32465.5|32445.5|32468.5|32448.5|32469.5|32449.5|32465.5|32445.5|21
1720165800000|2024-07-05 07:50:00|32467.5|32447.5|32470.5|32435.5|32475|32447.5|32463|32435.5|25
1720166100000|2024-07-05 07:55:00|32471|32436|32464|32444|32484|32458.5|32464|32436|53
1720166400000|2024-07-05 08:00:00|32464.5|32444.5|32466.5|32446.5|32467|32447|32464|32444|18
1720166700000|2024-07-05 08:05:00|32467|32447|32467.5|32447.5|32468|32448|32464.5|32444.5|18
1720167000000|2024-07-05 08:10:00|32465.5|32445.5|32466|32446|32467|32447|32463|32443|17
1720167300000|2024-07-05 08:15:00|32465.5|32445.5|32465.5|32445.5|32466|32446|32465.5|32445.5|7
1720167600000|2024-07-05 08:20:00|32466.5|32446.5|32464|32444|32468.5|32446.5|32460.5|32433|26
1720167900000|2024-07-05 08:25:00|32463.5|32443.5|32463|32443|32464|32444|32462.5|32442.5|7
1720168200000|2024-07-05 08:30:00|32462.5|32442.5|32462.5|32442.5|32463|32443|32462.5|32442.5|17
1720168500000|2024-07-05 08:35:00|32463|32443|32464|32444|32464.5|32444.5|32462|32442|39
1720168800000|2024-07-05 08:40:00|32464.5|32444.5|32464.5|32444.5|32464.5|32444.5|32464|32444|9
1720169100000|2024-07-05 08:45:00|32464|32444|32463.5|32443.5|32464.5|32444.5|32461|32441|20
1720169400000|2024-07-05 08:50:00|32463|32443|32452|32417|32463.5|32443.5|32446|32412|26
1720169700000|2024-07-05 08:55:00|32451.5|32416.5|32452.5|32417.5|32453|32418|32449.5|32414.5|24
1720170000000|2024-07-05 09:00:00|32447.5|32412.5|32451|32416|32453.5|32423.5|32443|32412.5|30
1720170300000|2024-07-05 09:05:00|32450.5|32415.5|32453.5|32433.5|32461|32433.5|32450.5|32415.5|12
1720170600000|2024-07-05 09:10:00|32451.5|32431.5|32446|32426|32452|32432|32445.5|32415|28
1720170900000|2024-07-05 09:15:00|32451|32416|32437.5|32417.5|32451|32424|32437|32410|32
1720171200000|2024-07-05 09:20:00|32436|32416|32434|32414|32439|32419|32434|32414|15
1720171800000|2024-07-05 09:30:00|32435|32415|32436|32416|32436|32416|32433|32413|9
1720172100000|2024-07-05 09:35:00|32438.5|32418.5|32441|32421|32441|32421|32438.5|32418.5|6
1720172400000|2024-07-05 09:40:00|32441.5|32421.5|32442|32422|32442.5|32422.5|32441.5|32421.5|25
1720172700000|2024-07-05 09:45:00|32441.5|32421.5|32444.5|32424.5|32444.5|32424.5|32440.5|32420.5|32
1720173000000|2024-07-05 09:50:00|32444|32424|32445|32425|32445|32425|32444|32424|9
1720173300000|2024-07-05 09:55:00|32444.5|32424.5|32451.5|32431.5|32457.5|32431.5|32444.5|32422.5|10
1720173600000|2024-07-05 10:00:00|32450|32430|32450|32430|32452|32432|32449|32429|15
1720173900000|2024-07-05 10:05:00|32449|32429|32449|32429|32450.5|32430.5|32449|32429|12
1720174200000|2024-07-05 10:10:00|32449.5|32429.5|32449.5|32429.5|32449.5|32429.5|32449|32429|7
1720174500000|2024-07-05 10:15:00|32449|32429|32446.5|32426.5|32449|32429|32446.5|32426.5|14
1720174800000|2024-07-05 10:20:00|32447|32427|32441.5|32421.5|32447|32427|32441.5|32421.5|9
1720175400000|2024-07-05 10:30:00|32443|32423|32440|32420|32443|32423|32440|32420|6
1720175700000|2024-07-05 10:35:00|32442|32422|32440|32420|32442.5|32422.5|32440|32420|5
1720176000000|2024-07-05 10:40:00|32439.5|32419.5|32440|32420|32440.5|32420.5|32439.5|32419.5|8
1720176300000|2024-07-05 10:45:00|32439.5|32419.5|32440|32420|32440|32420|32439.5|32419.5|2
1720176600000|2024-07-05 10:50:00|32439.5|32419.5|32450|32430|32450.5|32430.5|32439.5|32419.5|9
1720176900000|2024-07-05 10:55:00|32449.5|32429.5|32460|32425|32460.5|32430|32449.5|32422.5|10
1720177200000|2024-07-05 11:00:00|32461|32426|32462.5|32442.5|32464|32444|32454.5|32425.5|58
1720177500000|2024-07-05 11:05:00|32462|32442|32463.5|32443.5|32463.5|32443.5|32462|32442|2
1720177800000|2024-07-05 11:10:00|32463|32443|32455|32435|32463.5|32443.5|32455|32428.5|6
1720178400000|2024-07-05 11:20:00|32454.5|32434.5|32454|32434|32454.5|32434.5|32453.5|32433.5|4
1720178700000|2024-07-05 11:25:00|32453.5|32433.5|32453.5|32433.5|32453.5|32433.5|32453|32433|3
1720179000000|2024-07-05 11:30:00|32451|32431|32446.5|32426.5|32451|32431|32446.5|32426.5|10
1720179300000|2024-07-05 11:35:00|32447|32427|32447.5|32427.5|32450|32430|32446.5|32426.5|11
1720179600000|2024-07-05 11:40:00|32448|32428|32447.5|32427.5|32448|32428|32447.5|32427.5|2
1720179900000|2024-07-05 11:45:00|32447|32427|32447.5|32427.5|32448|32428|32447|32427|8
1720180200000|2024-07-05 11:50:00|32447|32427|32450|32430|32452|32432|32447|32427|11
1720180500000|2024-07-05 11:55:00|32451|32431|32452|32432|32452|32432|32450.5|32430.5|17
1720180800000|2024-07-05 12:00:00|32451.5|32431.5|32451|32431|32452|32432|32450.5|32430.5|7
1720181100000|2024-07-05 12:05:00|32450|32430|32449|32429|32450|32430|32449|32429|3
1720181400000|2024-07-05 12:10:00|32451.5|32431.5|32447|32427|32454.5|32432|32445.5|32419|25
1720181700000|2024-07-05 12:15:00|32457.5|32422.5|32458|32423|32458.5|32427.5|32447.5|32419.5|23
1720182000000|2024-07-05 12:20:00|32458.5|32423.5|32441.5|32406.5|32459.5|32424.5|32427.5|32403|54
1720182300000|2024-07-05 12:25:00|32442|32407|32445.5|32403.5|32447|32410|32424|32386.5|67
1720182600000|2024-07-05 12:30:00|32452.5|32410.5|32455|32420|32471|32429|32434|32392|191
1720182900000|2024-07-05 12:35:00|32454.5|32419.5|32498.5|32463.5|32498.5|32463.5|32454.5|32419.5|133
1720183200000|2024-07-05 12:40:00|32500|32465|32481|32446|32500.5|32465.5|32480|32445|92
1720183500000|2024-07-05 12:45:00|32480.5|32445.5|32480.5|32445.5|32485|32450|32473|32438|84
1720183800000|2024-07-05 12:50:00|32481|32446|32484|32449|32485|32453.5|32472|32443|71
1720184100000|2024-07-05 12:55:00|32484.5|32449.5|32466.5|32446.5|32484.5|32457|32465|32445|35
1720184400000|2024-07-05 13:00:00|32468.5|32448.5|32483.5|32448.5|32483.5|32452.5|32468.5|32438|41
1720184700000|2024-07-05 13:05:00|32483|32448|32481.5|32446.5|32485.5|32450.5|32481.5|32446.5|39
1720185000000|2024-07-05 13:10:00|32482|32447|32470|32450|32482|32453.5|32469|32440|38
1720185300000|2024-07-05 13:15:00|32477|32442|32468|32448|32481.5|32454.5|32467|32442|36
1720185600000|2024-07-05 13:20:00|32468.5|32448.5|32475|32455|32477.5|32455|32468|32441|17
1720185900000|2024-07-05 13:25:00|32476|32456|32476|32456|32483.5|32456.5|32475.5|32448|25
1720186200000|2024-07-05 13:30:00|32475.5|32455.5|32477.5|32442.5|32481.5|32458|32470|32442.5|33
1720186500000|2024-07-05 13:35:00|32468.5|32448.5|32469.5|32449.5|32474.5|32449.5|32465.5|32439|33
1720186800000|2024-07-05 13:40:00|32469|32449|32468|32448|32469.5|32449.5|32468|32448|11
1720187100000|2024-07-05 13:45:00|32476|32441|32480|32445|32480.5|32445.5|32475.5|32440.5|30
1720187400000|2024-07-05 13:50:00|32480.5|32445.5|32497.5|32462.5|32498|32463.5|32479.5|32444.5|75
1720187700000|2024-07-05 13:55:00|32497|32462|32512|32492|32514.5|32492|32492.5|32457.5|44
1720188000000|2024-07-05 14:00:00|32520|32485|32515|32480|32520|32485|32513|32478|20
1720188300000|2024-07-05 14:05:00|32515.5|32480.5|32522.5|32487.5|32523|32488|32514|32479|36
1720188600000|2024-07-05 14:10:00|32522|32487|32525|32490|32534.5|32499.5|32522|32487|35
1720188900000|2024-07-05 14:15:00|32524|32489|32523.5|32488.5|32524.5|32489.5|32512.5|32470.5|16
1720189200000|2024-07-05 14:20:00|32517.5|32482.5|32510|32475|32517.5|32482.5|32499|32464|35
1720189500000|2024-07-05 14:25:00|32510.5|32475.5|32496.5|32461.5|32510.5|32476|32492|32457|45
1720189800000|2024-07-05 14:30:00|32496|32461|32495|32460|32498|32463|32487|32452|37
1720190100000|2024-07-05 14:35:00|32494.5|32459.5|32498|32463|32503|32468|32494.5|32459.5|34
1720190400000|2024-07-05 14:40:00|32492.5|32457.5|32488.5|32453.5|32493|32458|32486|32451|34
1720190700000|2024-07-05 14:45:00|32486|32451|32487.5|32452.5|32487.5|32452.5|32485.5|32450.5|3
1720191000000|2024-07-05 14:50:00|32490|32455|32487.5|32452.5|32490.5|32455.5|32483.5|32448.5|21
1720191300000|2024-07-05 14:55:00|32485|32450|32486|32451|32491.5|32456.5|32485|32450|45
1720191600000|2024-07-05 15:00:00|32485.5|32450.5|32487.5|32452.5|32488|32453|32484|32449|35
1720191900000|2024-07-05 15:05:00|32487|32452|32477.5|32442.5|32488|32453|32477.5|32442.5|17
1720192200000|2024-07-05 15:10:00|32477|32442|32474|32439|32486|32451|32474|32439|36
1720192500000|2024-07-05 15:15:00|32474.5|32439.5|32473|32438|32474.5|32439.5|32460.5|32425.5|51
1720192800000|2024-07-05 15:20:00|32473.5|32438.5|32473.5|32438.5|32482.5|32447.5|32473|32438|22
1720193100000|2024-07-05 15:25:00|32473|32438|32475|32440|32484.5|32449.5|32473|32438|24
1720193400000|2024-07-05 15:30:00|32469|32434|32462.5|32427.5|32469.5|32439.5|32452.5|32427|37
1720193700000|2024-07-05 15:35:00|32462|32427|32452.5|32432.5|32462.5|32432.5|32450.5|32424.5|22
1720194000000|2024-07-05 15:40:00|32450.5|32430.5|32476|32434|32480|32439|32450.5|32420.5|35
1720194300000|2024-07-05 15:45:00|32475.5|32433.5|32458.5|32423.5|32476|32434|32458|32423|12
1720194600000|2024-07-05 15:50:00|32457|32422|32451|32431|32458.5|32431|32450.5|32420.5|22
1720194900000|2024-07-05 15:55:00|32450.5|32430.5|32458|32423|32462.5|32432|32446.5|32421.5|69
1720195200000|2024-07-05 16:00:00|32458.5|32423.5|32446|32411|32458.5|32423.5|32445.5|32410.5|51
1720195500000|2024-07-05 16:05:00|32445.5|32410.5|32448.5|32413.5|32448.5|32413.5|32445.5|32410.5|13
1720195800000|2024-07-05 16:10:00|32448|32413|32440|32405|32449|32414|32439.5|32404.5|13
1720196100000|2024-07-05 16:15:00|32440.5|32405.5|32464.5|32429.5|32464.5|32429.5|32434|32399|43
1720196400000|2024-07-05 16:20:00|32466|32431|32455|32420|32466|32431|32455|32420|20
1720196700000|2024-07-05 16:25:00|32454.5|32419.5|32445|32410|32455.5|32427.5|32445|32410|20
1720197000000|2024-07-05 16:30:00|32450|32415|32455.5|32420.5|32456|32421|32446.5|32411.5|24
1720197300000|2024-07-05 16:35:00|32455|32420|32455.5|32420.5|32455.5|32420.5|32455|32420|2
1720197600000|2024-07-05 16:40:00|32455|32420|32454.5|32419.5|32455|32420|32450|32415|15
1720197900000|2024-07-05 16:45:00|32455|32420|32460.5|32425.5|32461.5|32426.5|32454.5|32419.5|13
1720198200000|2024-07-05 16:50:00|32460|32425|32461.5|32426.5|32462|32427|32460|32425|8
1720198500000|2024-07-05 16:55:00|32462|32427|32462.5|32427.5|32463.5|32428.5|32461.5|32426.5|6
1720198800000|2024-07-05 17:00:00|32465|32430|32465|32430|32465|32430|32465|32430|1
1720199100000|2024-07-05 17:05:00|32464.5|32429.5|32460|32425|32465.5|32430.5|32452.5|32417.5|22
1720199400000|2024-07-05 17:10:00|32458.5|32423.5|32454|32419|32458.5|32423.5|32451.5|32416.5|11
1720199700000|2024-07-05 17:15:00|32454.5|32419.5|32455|32420|32455.5|32420.5|32454.5|32419.5|20
1720200000000|2024-07-05 17:20:00|32448.5|32428.5|32452.5|32417.5|32453|32429|32447.5|32417|11
1720200600000|2024-07-05 17:30:00|32453|32418|32452.5|32417.5|32453|32418|32452.5|32417.5|2
1720201200000|2024-07-05 17:40:00|32448.5|32413.5|32446|32411|32448.5|32413.5|32444.5|32409.5|20
1720201500000|2024-07-05 17:45:00|32444.5|32409.5|32444|32409|32444.5|32409.5|32443.5|32408.5|18
1720201800000|2024-07-05 17:50:00|32444.5|32409.5|32444.5|32409.5|32444.5|32409.5|32444|32409|9
1720202100000|2024-07-05 17:55:00|32444|32409|32444.5|32409.5|32444.5|32409.5|32444|32409|6
1720202400000|2024-07-05 18:00:00|32444|32409|32446.5|32411.5|32447|32412|32444|32409|5
1720202700000|2024-07-05 18:05:00|32447|32412|32447|32412|32447|32412|32446.5|32411.5|3
1720203000000|2024-07-05 18:10:00|32443.5|32408.5|32444|32409|32447|32412|32443.5|32408.5|11
1720203300000|2024-07-05 18:15:00|32444.5|32409.5|32443|32408|32444.5|32409.5|32443|32408|14
1720203600000|2024-07-05 18:20:00|32443.5|32408.5|32439.5|32404.5|32443.5|32408.5|32438.5|32403.5|22
1720203900000|2024-07-05 18:25:00|32439|32404|32436|32401|32439|32404|32436|32401|7
1720204200000|2024-07-05 18:30:00|32435.5|32400.5|32434|32399|32436|32401|32434|32399|7
1720204500000|2024-07-05 18:35:00|32434.5|32399.5|32434|32399|32434.5|32399.5|32434|32399|2
1720204800000|2024-07-05 18:40:00|32434.5|32399.5|32434.5|32399.5|32434.5|32399.5|32434|32399|5
1720205100000|2024-07-05 18:45:00|32433.5|32398.5|32433.5|32398.5|32433.5|32398.5|32433|32398|5
1720205400000|2024-07-05 18:50:00|32433|32398|32427|32392|32433.5|32398.5|32426.5|32391.5|15
1720205700000|2024-07-05 18:55:00|32426.5|32391.5|32425|32390|32427|32392|32425|32390|10
1720206000000|2024-07-05 19:00:00|32426|32391|32426|32391|32426.5|32391.5|32425.5|32390.5|7
1720206300000|2024-07-05 19:05:00|32430|32395|32434|32399|32434.5|32399.5|32426|32391|15
1720206600000|2024-07-05 19:10:00|32434.5|32399.5|32434|32399|32434.5|32399.5|32434|32399|2
1720206900000|2024-07-05 19:15:00|32434.5|32399.5|32431.5|32396.5|32434.5|32399.5|32430|32395|15
1720207200000|2024-07-05 19:20:00|32432|32397|32431.5|32396.5|32432|32397|32431.5|32396.5|2
1720207500000|2024-07-05 19:25:00|32432|32397|32431.5|32396.5|32432|32397|32431.5|32396.5|2
1720207800000|2024-07-05 19:30:00|32432|32397|32440|32405|32440|32405|32432|32397|8
1720208100000|2024-07-05 19:35:00|32441|32406|32441|32406|32441.5|32406.5|32441|32406|11
1720208400000|2024-07-05 19:40:00|32441.5|32406.5|32441|32406|32441.5|32406.5|32439.5|32404.5|8
1720208700000|2024-07-05 19:45:00|32441.5|32406.5|32441|32406|32441.5|32406.5|32441|32406|2
1720209000000|2024-07-05 19:50:00|32441.5|32406.5|32441.5|32406.5|32441.5|32406.5|32441|32406|3
1720209300000|2024-07-05 19:55:00|32441|32406|32441.5|32406.5|32441.5|32406.5|32441|32406|4
1720400400000|2024-07-08 01:00:00|32445.5|32403.5|32461|32426|32461|32426|32445.5|32403.5|4
1720400700000|2024-07-08 01:05:00|32460.5|32425.5|32468|32448|32476.5|32448.5|32459|32425.5|40
1720401000000|2024-07-08 01:10:00|32470|32450|32468.5|32433.5|32470.5|32450.5|32462.5|32433.5|22
1720401300000|2024-07-08 01:15:00|32461.5|32441.5|32467.5|32447.5|32484.5|32457|32461|32434|50
1720401600000|2024-07-08 01:20:00|32467|32447|32465|32445|32469.5|32449.5|32465|32445|21
1720401900000|2024-07-08 01:25:00|32465.5|32445.5|32457.5|32437.5|32468.5|32448.5|32456|32433.5|47
1720402200000|2024-07-08 01:30:00|32458|32438|32455.5|32435.5|32464|32444|32455.5|32435.5|21
1720402500000|2024-07-08 01:35:00|32456|32436|32457.5|32437.5|32458.5|32438.5|32453.5|32433.5|14
1720402800000|2024-07-08 01:40:00|32459|32439|32460.5|32440.5|32467|32447|32457|32437|22
1720403100000|2024-07-08 01:45:00|32461.5|32441.5|32467.5|32447.5|32467.5|32447.5|32461.5|32441.5|30
1720403400000|2024-07-08 01:50:00|32468|32448|32471|32451|32477.5|32453.5|32467.5|32442.5|19
1720403700000|2024-07-08 01:55:00|32470.5|32450.5|32461|32441|32471|32451|32455.5|32435.5|38
1720404000000|2024-07-08 02:00:00|32460.5|32440.5|32469|32449|32471|32451|32460.5|32440.5|17
1720404300000|2024-07-08 02:05:00|32469.5|32449.5|32468.5|32448.5|32470.5|32450.5|32462.5|32442.5|27
1720404600000|2024-07-08 02:10:00|32468|32448|32452.5|32432.5|32472|32448|32451.5|32431.5|53
1720404900000|2024-07-08 02:15:00|32452|32432|32449.5|32429.5|32457.5|32437.5|32446.5|32426.5|28
1720405200000|2024-07-08 02:20:00|32451.5|32431.5|32437|32417|32453.5|32433.5|32437|32415.5|32
1720405500000|2024-07-08 02:25:00|32436.5|32416.5|32410|32390|32444.5|32417|32408|32388|62
1720405800000|2024-07-08 02:30:00|32409.5|32389.5|32418.5|32383.5|32421|32393|32393.5|32365|95
1720406100000|2024-07-08 02:35:00|32418|32383|32421.5|32401.5|32429.5|32402|32412|32382.5|59
1720406400000|2024-07-08 02:40:00|32423.5|32403.5|32397.5|32377.5|32429|32405|32397.5|32368|55
1720406700000|2024-07-08 02:45:00|32398|32378|32413|32378|32419.5|32385|32397|32372|33
1720407000000|2024-07-08 02:50:00|32413.5|32378.5|32415|32395|32415.5|32395.5|32409|32376.5|24
1720407300000|2024-07-08 02:55:00|32415.5|32395.5|32406|32386|32422.5|32400|32404|32375|44
1720407600000|2024-07-08 03:00:00|32411.5|32376.5|32403|32383|32412|32384.5|32398|32367.5|37
1720407900000|2024-07-08 03:05:00|32403.5|32383.5|32404|32384|32406|32386|32403.5|32383.5|23
1720408200000|2024-07-08 03:10:00|32405|32385|32399|32379|32405|32385|32399|32379|16
1720408500000|2024-07-08 03:15:00|32399.5|32379.5|32391|32371|32403|32379.5|32390|32365|22
1720408800000|2024-07-08 03:20:00|32390.5|32370.5|32375|32355|32397.5|32372|32374|32345|34
1720409100000|2024-07-08 03:25:00|32374.5|32354.5|32378.5|32358.5|32389.5|32361.5|32367|32343.5|41
1720409400000|2024-07-08 03:30:00|32376.5|32356.5|32357.5|32337.5|32376.5|32356.5|32357.5|32334|20
1720409700000|2024-07-08 03:35:00|32357|32337|32361|32341|32363.5|32343.5|32356|32336|36
1720410000000|2024-07-08 03:40:00|32360.5|32340.5|32368.5|32348.5|32368.5|32348.5|32360.5|32340.5|29
1720410300000|2024-07-08 03:45:00|32368|32348|32369.5|32349.5|32380|32353|32366.5|32339|34
1720410600000|2024-07-08 03:50:00|32369|32349|32372.5|32352.5|32379.5|32353.5|32369|32342.5|19
1720410900000|2024-07-08 03:55:00|32372|32352|32374|32354|32382.5|32354.5|32372|32345.5|18
1720411200000|2024-07-08 04:00:00|32374.5|32354.5|32379.5|32359.5|32385|32361|32374.5|32347.5|19
1720411500000|2024-07-08 04:05:00|32379|32359|32381.5|32361.5|32387|32365|32379|32351.5|13
1720411800000|2024-07-08 04:10:00|32382|32362|32387|32352|32389.5|32362|32382|32351.5|8
1720412100000|2024-07-08 04:15:00|32379|32359|32377.5|32357.5|32379|32359|32377.5|32357.5|4
1720412400000|2024-07-08 04:20:00|32384|32349|32381|32361|32385|32361|32379|32349|9
1720412700000|2024-07-08 04:25:00|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|32380.5|32360.5|1
1720413000000|2024-07-08 04:30:00|32381|32361|32376.5|32356.5|32381|32361|32376.5|32356.5|9
1720413300000|2024-07-08 04:35:00|32377|32357|32373|32353|32377|32357|32371.5|32351.5|20
1720413600000|2024-07-08 04:40:00|32373.5|32353.5|32373|32353|32373.5|32353.5|32373|32353|8
1720413900000|2024-07-08 04:45:00|32373.5|32353.5|32373.5|32353.5|32373.5|32353.5|32373.5|32353.5|1
1720414200000|2024-07-08 04:50:00|32373|32353|32373|32353|32373|32353|32373|32353|1
1720414500000|2024-07-08 04:55:00|32373.5|32353.5|32374|32354|32374.5|32354.5|32373.5|32353.5|4
1720414800000|2024-07-08 05:00:00|32374.5|32354.5|32374|32354|32374.5|32354.5|32374|32354|8
1720415100000|2024-07-08 05:05:00|32375|32355|32382|32347|32382.5|32355|32373|32346.5|22
1720415400000|2024-07-08 05:10:00|32382.5|32347.5|32373.5|32353.5|32382.5|32354.5|32373.5|32347|8
1720415700000|2024-07-08 05:15:00|32374|32354|32381|32346|32382|32354.5|32374|32344|24
1720416000000|2024-07-08 05:20:00|32373.5|32353.5|32381|32346|32381.5|32354.5|32373|32345.5|29
1720416300000|2024-07-08 05:25:00|32382.5|32347.5|32375|32355|32383|32356|32374.5|32347.5|13
1720416600000|2024-07-08 05:30:00|32377|32357|32382|32362|32382.5|32362|32374|32346|37
1720416900000|2024-07-08 05:35:00|32389|32354|32390|32370|32398.5|32370|32388|32353|8
1720417200000|2024-07-08 05:40:00|32398.5|32363.5|32388.5|32368.5|32398.5|32368.5|32388.5|32360.5|4
1720417500000|2024-07-08 05:45:00|32389|32369|32389.5|32369.5|32389.5|32369.5|32389|32369|4
1720417800000|2024-07-08 05:50:00|32388.5|32368.5|32388|32368|32389.5|32369.5|32388|32368|8
1720418100000|2024-07-08 05:55:00|32389|32369|32389|32369|32389|32369|32388.5|32368.5|3
1720418400000|2024-07-08 06:00:00|32390|32370|32396|32376|32402|32381|32383|32355.5|69
1720418700000|2024-07-08 06:05:00|32395.5|32375.5|32411|32376|32411|32383.5|32394|32367.5|57
1720419000000|2024-07-08 06:10:00|32416.5|32381.5|32430|32395|32436|32408|32407|32377.5|77
1720419300000|2024-07-08 06:15:00|32429|32394|32419|32399|32430|32399.5|32417.5|32390|51
1720419600000|2024-07-08 06:20:00|32418.5|32398.5|32416|32396|32429|32402.5|32415.5|32389|47
1720419900000|2024-07-08 06:25:00|32416.5|32396.5|32422.5|32402.5|32427|32403|32416.5|32392|31
1720420200000|2024-07-08 06:30:00|32427|32392|32421.5|32401.5|32427|32402.5|32416.5|32390|43
1720420500000|2024-07-08 06:35:00|32422|32402|32428.5|32408.5|32431|32409|32421.5|32396|47
1720420800000|2024-07-08 06:40:00|32428|32408|32434|32399|32434|32408.5|32426.5|32399|21
1720421100000|2024-07-08 06:45:00|32432.5|32397.5|32440|32405|32440|32410|32424|32391.5|66
1720421400000|2024-07-08 06:50:00|32439.5|32404.5|32442.5|32422.5|32462|32435.5|32436.5|32404.5|63
1720421700000|2024-07-08 06:55:00|32442|32422|32445|32425|32448|32425.5|32436.5|32412.5|46
1720422000000|2024-07-08 07:00:00|32444|32424|32433.5|32413.5|32454|32426|32431|32411|46
1720422300000|2024-07-08 07:05:00|32436.5|32416.5|32438|32418|32441|32421|32433.5|32413.5|14
1720422600000|2024-07-08 07:10:00|32438.5|32418.5|32436|32416|32440.5|32420.5|32435|32415|20
1720422900000|2024-07-08 07:15:00|32436.5|32416.5|32432.5|32412.5|32453.5|32424.5|32432.5|32405.5|38
1720423200000|2024-07-08 07:20:00|32430|32410|32432.5|32397.5|32434.5|32411|32422.5|32396|59
1720423500000|2024-07-08 07:25:00|32425.5|32405.5|32425|32405|32426|32406|32424.5|32404.5|15
1720423800000|2024-07-08 07:30:00|32425.5|32405.5|32424.5|32404.5|32426|32406|32424|32404|24
1720424100000|2024-07-08 07:35:00|32424|32404|32419.5|32399.5|32430|32404.5|32419.5|32395|17
1720424400000|2024-07-08 07:40:00|32419|32399|32415|32395|32419.5|32399.5|32414|32394|18
1720424700000|2024-07-08 07:45:00|32415.5|32395.5|32420|32400|32429|32403|32415.5|32393|25
1720425000000|2024-07-08 07:50:00|32426|32406|32422.5|32402.5|32429|32406|32422.5|32393.5|6
1720425300000|2024-07-08 07:55:00|32423|32403|32423|32403|32423.5|32403.5|32422.5|32402.5|7
1720425600000|2024-07-08 08:00:00|32423.5|32403.5|32419|32399|32423.5|32403.5|32418|32398|23
1720425900000|2024-07-08 08:05:00|32421|32401|32420.5|32400.5|32429.5|32402|32420|32394|14
1720426200000|2024-07-08 08:10:00|32421|32401|32423|32403|32423|32403|32420|32400|16
1720426500000|2024-07-08 08:15:00|32423.5|32403.5|32424|32404|32432|32404|32423|32396|10
1720426800000|2024-07-08 08:20:00|32423.5|32403.5|32423.5|32403.5|32423.5|32403.5|32423.5|32403.5|1
1720427100000|2024-07-08 08:25:00|32428.5|32393.5|32420|32400|32429|32401|32418|32393.5|15
1720427400000|2024-07-08 08:30:00|32427|32392|32419|32399|32428|32399|32418|32390.5|26
1720427700000|2024-07-08 08:35:00|32419.5|32399.5|32420|32400|32420|32400|32419|32399|6
1720428000000|2024-07-08 08:40:00|32426|32391|32416.5|32396.5|32426|32398|32416|32390|10
1720428300000|2024-07-08 08:45:00|32417|32397|32424.5|32404.5|32425.5|32404.5|32416.5|32390|16
1720428600000|2024-07-08 08:50:00|32425|32405|32438.5|32418.5|32452|32420|32424.5|32404.5|46
1720428900000|2024-07-08 08:55:00|32439|32419|32445|32425|32447.5|32427.5|32438|32418|27
1720429200000|2024-07-08 09:00:00|32444|32424|32438.5|32418.5|32444.5|32424.5|32438|32418|15
1720429500000|2024-07-08 09:05:00|32438|32418|32446.5|32411.5|32447|32418.5|32438|32411|15
1720429800000|2024-07-08 09:10:00|32447.5|32412.5|32442|32422|32450|32422.5|32440|32412.5|13
1720430100000|2024-07-08 09:15:00|32441.5|32421.5|32444|32424|32444.5|32424.5|32441.5|32421.5|18
1720430400000|2024-07-08 09:20:00|32443.5|32423.5|32444.5|32424.5|32444.5|32424.5|32442|32422|17
1720430700000|2024-07-08 09:25:00|32444|32424|32441|32421|32450|32424.5|32440.5|32415|27
1720431000000|2024-07-08 09:30:00|32440.5|32420.5|32439|32419|32448.5|32421|32438.5|32410.5|50
1720431300000|2024-07-08 09:35:00|32439.5|32419.5|32447.5|32412.5|32448|32421|32439.5|32412.5|5
1720431600000|2024-07-08 09:40:00|32448|32413|32440|32420|32448|32420|32440|32413|2
1720432200000|2024-07-08 09:50:00|32439.5|32419.5|32438.5|32418.5|32439.5|32419.5|32438|32418|7
1720432500000|2024-07-08 09:55:00|32438|32418|32438|32418|32438.5|32418.5|32438|32418|11
1720432800000|2024-07-08 10:00:00|32440|32420|32437.5|32417.5|32440|32420|32437.5|32417.5|22
1720433400000|2024-07-08 10:10:00|32438|32418|32437.5|32417.5|32438.5|32418.5|32436|32416|94
1720433700000|2024-07-08 10:15:00|32438|32418|32437.5|32417.5|32438|32418|32437|32417|18
1720434000000|2024-07-08 10:20:00|32438|32418|32438.5|32418.5|32438.5|32418.5|32437|32417|13
1720488600000|2024-07-09 01:30:00|32461|32426|32467|32432|32476.5|32441.5|32459.5|32423|64
1720488900000|2024-07-09 01:35:00|32465.5|32430.5|32462|32420|32477|32442|32458|32420|68
1720489200000|2024-07-09 01:40:00|32470.5|32435.5|32478|32436|32486.5|32451.5|32455.5|32419|115
1720489500000|2024-07-09 01:45:00|32487.5|32452.5|32490.5|32455.5|32503.5|32468.5|32472|32437|124
1720489800000|2024-07-09 01:50:00|32482|32447|32481|32446|32502|32467|32475.5|32440|92
1720490100000|2024-07-09 01:55:00|32484.5|32449.5|32540|32498|32588|32546|32481|32445|123
1720490400000|2024-07-09 02:00:00|32549.5|32507.5|32532|32497|32551|32516|32523|32483|138
1720490700000|2024-07-09 02:05:00|32533|32498|32560|32518|32564.5|32529.5|32527.5|32488|114
1720491000000|2024-07-09 02:10:00|32564|32529|32537|32495|32564|32529|32529|32487|117
1720491300000|2024-07-09 02:15:00|32541|32506|32548|32513|32551|32516|32536|32494|106
1720491600000|2024-07-09 02:20:00|32547|32512|32546.5|32511.5|32554.5|32519.5|32542|32500|80
1720491900000|2024-07-09 02:25:00|32554|32519|32544|32509|32560.5|32525.5|32529|32494|108
1720492200000|2024-07-09 02:30:00|32544.5|32509.5|32528|32493|32544.5|32509.5|32520.5|32485.5|89
1720492500000|2024-07-09 02:35:00|32534|32499|32530.5|32495.5|32538.5|32503.5|32510|32475|95
1720492800000|2024-07-09 02:40:00|32538|32503|32537|32502|32546|32511|32522|32487|90
1720493100000|2024-07-09 02:45:00|32548|32513|32542|32500|32551|32516|32525.5|32490.5|113
1720493400000|2024-07-09 02:50:00|32545.5|32510.5|32541|32506|32568.5|32533.5|32526|32491|117
1720493700000|2024-07-09 02:55:00|32558|32523|32539.5|32504.5|32567.5|32532.5|32526|32491|118
1720494000000|2024-07-09 03:00:00|32548.5|32513.5|32539.5|32504.5|32548.5|32513.5|32527|32492|68
1720494300000|2024-07-09 03:05:00|32543|32501|32535.5|32500.5|32547|32512|32526|32491|71
1720494600000|2024-07-09 03:10:00|32542.5|32507.5|32536|32501|32546|32511|32526|32491|66
1720494900000|2024-07-09 03:15:00|32535|32500|32528.5|32493.5|32543|32508|32520.5|32485.5|68
1720495200000|2024-07-09 03:20:00|32535.5|32500.5|32532.5|32497.5|32541|32506|32519|32484|66
1720495500000|2024-07-09 03:25:00|32540.5|32505.5|32534|32499|32543.5|32508.5|32523|32488|61
1720495800000|2024-07-09 03:30:00|32528.5|32493.5|32532.5|32497.5|32544|32509|32523|32488|89
1720496100000|2024-07-09 03:35:00|32525|32490|32534|32492|32541.5|32506.5|32525|32490|55
1720496400000|2024-07-09 03:40:00|32537|32502|32516.5|32481.5|32537|32502|32510|32471|77
1720496700000|2024-07-09 03:45:00|32524|32489|32520|32485|32527|32492|32508|32473|59
1720497000000|2024-07-09 03:50:00|32527.5|32492.5|32531|32489|32535.5|32500.5|32509.5|32474.5|125
1720497300000|2024-07-09 03:55:00|32535|32500|32518|32476|32535|32500|32507|32472|79
1720497600000|2024-07-09 04:00:00|32522.5|32487.5|32518|32476|32528.5|32493.5|32506|32471|91
1720497900000|2024-07-09 04:05:00|32508|32473|32507|32472|32523.5|32488.5|32506|32471|77
1720498200000|2024-07-09 04:10:00|32522.5|32487.5|32508.5|32473.5|32524.5|32489.5|32506|32471|102
1720498500000|2024-07-09 04:15:00|32524.5|32489.5|32507.5|32472.5|32524.5|32489.5|32507.5|32472.5|75
1720498800000|2024-07-09 04:20:00|32517|32482|32515|32480|32524.5|32489.5|32506.5|32471.5|88
1720499100000|2024-07-09 04:25:00|32521.5|32486.5|32520|32478|32525|32490|32507|32472|68
1720499400000|2024-07-09 04:30:00|32509|32474|32522|32480|32528|32493|32508|32473|74
1720499700000|2024-07-09 04:35:00|32526.5|32491.5|32519|32484|32526.5|32491.5|32510|32475|25
1720500000000|2024-07-09 04:40:00|32513|32478|32518|32483|32524.5|32489.5|32509.5|32474.5|21
1720500300000|2024-07-09 04:45:00|32523.5|32488.5|32515|32480|32523.5|32488.5|32506.5|32471.5|62
1720500600000|2024-07-09 04:50:00|32522|32487|32516|32481|32523|32488|32508|32473|50
1720500900000|2024-07-09 04:55:00|32523|32488|32515|32480|32523.5|32488.5|32508|32473|46
1720501200000|2024-07-09 05:00:00|32524|32489|32500.5|32465.5|32524|32489|32499.5|32464.5|68
1720501500000|2024-07-09 05:05:00|32522|32487|32503.5|32468.5|32529.5|32494.5|32499|32464|69
1720501800000|2024-07-09 05:10:00|32529.5|32494.5|32503.5|32468.5|32531|32496|32503.5|32468.5|57
1720502100000|2024-07-09 05:15:00|32529|32494|32504|32469|32530.5|32495.5|32503.5|32468.5|86
1720502400000|2024-07-09 05:20:00|32528|32493|32522|32487|32531.5|32496.5|32504|32469|42
1720502700000|2024-07-09 05:25:00|32531.5|32496.5|32523|32488|32533.5|32498.5|32513|32478|58
1720503000000|2024-07-09 05:30:00|32533|32498|32512|32477|32533.5|32498.5|32452.5|32417.5|49
1720503300000|2024-07-09 05:35:00|32509.5|32474.5|32512.5|32477.5|32533.5|32498.5|32497.5|32462.5|54
1720503600000|2024-07-09 05:40:00|32497.5|32462.5|32495|32460|32532.5|32497.5|32495|32460|52
1720503900000|2024-07-09 05:45:00|32527|32492|32462.5|32427.5|32529|32494|32462.5|32427.5|46
1720504200000|2024-07-09 05:50:00|32490|32455|32510.5|32475.5|32529|32494|32490|32455|67
1720504500000|2024-07-09 05:55:00|32505|32470|32497|32462|32510|32475|32496.5|32461.5|68
1720504800000|2024-07-09 06:00:00|32498|32463|32503|32468|32504.5|32469.5|32491.5|32456.5|58
1720505100000|2024-07-09 06:05:00|32499.5|32464.5|32511.5|32476.5|32512|32477|32496.5|32461.5|88
1720505400000|2024-07-09 06:10:00|32509.5|32474.5|32528.5|32493.5|32528.5|32493.5|32502|32467|95
1720505700000|2024-07-09 06:15:00|32527|32492|32508.5|32473.5|32528|32493|32507.5|32472.5|76
1720506000000|2024-07-09 06:20:00|32523.5|32488.5|32514|32479|32526|32491|32502|32467|89
1720506300000|2024-07-09 06:25:00|32507.5|32472.5|32520|32485|32524.5|32489.5|32501.5|32466.5|85
1720506600000|2024-07-09 06:30:00|32519|32484|32513|32478|32521|32486|32501.5|32466.5|79
1720506900000|2024-07-09 06:35:00|32517|32482|32507.5|32472.5|32521|32485|32504|32469|96
1720507200000|2024-07-09 06:40:00|32520|32485|32523.5|32488.5|32524.5|32489.5|32505.5|32470.5|109
1720507500000|2024-07-09 06:45:00|32509|32474|32510|32475|32524|32489|32508|32473|88
1720507800000|2024-07-09 06:50:00|32522.5|32487.5|32515.5|32480.5|32524|32489|32497|32462|144
1720508100000|2024-07-09 06:55:00|32513.5|32478.5|32517.5|32482.5|32524.5|32489.5|32507|32472|162
1720508400000|2024-07-09 07:00:00|32523|32488|32513.5|32478.5|32523|32488|32508.5|32473.5|109
1720508700000|2024-07-09 07:05:00|32511|32476|32514.5|32479.5|32516.5|32481.5|32506|32471|92
1720509000000|2024-07-09 07:10:00|32514|32479|32523.5|32488.5|32523.5|32488.5|32507|32467|109
1720509300000|2024-07-09 07:15:00|32524.5|32489.5|32526|32491|32526.5|32491.5|32516.5|32481.5|117
1720509600000|2024-07-09 07:20:00|32521|32486|32526.5|32491.5|32531|32496|32509.5|32474.5|114
1720509900000|2024-07-09 07:25:00|32526|32491|32519.5|32484.5|32527.5|32492.5|32512|32477|90
1720510200000|2024-07-09 07:30:00|32515|32480|32515|32480|32519.5|32484.5|32508.5|32472|134
1720510500000|2024-07-09 07:35:00|32515.5|32480.5|32506|32471|32518.5|32483.5|32506|32471|142
1720510800000|2024-07-09 07:40:00|32505|32470|32509|32474|32515|32480|32501.5|32466.5|162
1720511100000|2024-07-09 07:45:00|32507|32472|32509.5|32474.5|32510.5|32475.5|32501|32465|130
1720511400000|2024-07-09 07:50:00|32507|32472|32504|32469|32511|32476|32499.5|32461|158
1720511700000|2024-07-09 07:55:00|32504.5|32469.5|32516|32481|32519|32484|32500.5|32465.5|156
1720512000000|2024-07-09 08:00:00|32512|32477|32510|32475|32516|32481|32498|32463|131
1720512300000|2024-07-09 08:05:00|32507|32472|32507|32472|32515|32480|32505|32470|94
1720512600000|2024-07-09 08:10:00|32508.5|32473.5|32510|32475|32513.5|32478.5|32504|32469|78
1720512900000|2024-07-09 08:15:00|32511|32476|32511|32476|32512.5|32477.5|32503.5|32468.5|99
1720513200000|2024-07-09 08:20:00|32510|32475|32509|32474|32514|32479|32506|32471|92
1720513500000|2024-07-09 08:25:00|32510|32475|32517|32482|32517|32482|32506|32471|90
1720513800000|2024-07-09 08:30:00|32518|32483|32518|32483|32520|32485|32511.5|32476.5|75
1720514100000|2024-07-09 08:35:00|32517|32482|32524.5|32489.5|32526|32491|32515.5|32480.5|85
1720514400000|2024-07-09 08:40:00|32523.5|32488.5|32521.5|32486.5|32524|32489|32515|32480|89
1720514700000|2024-07-09 08:45:00|32520.5|32485.5|32521.5|32486.5|32523|32488|32515.5|32480.5|76
1720515000000|2024-07-09 08:50:00|32521|32486|32521|32486|32522.5|32487.5|32516|32481|80
1720515300000|2024-07-09 08:55:00|32522.5|32487.5|32528|32493|32530|32495|32516|32481|112
1720515600000|2024-07-09 09:00:00|32526|32491|32528|32493|32532|32497|32522.5|32487.5|110
1720515900000|2024-07-09 09:05:00|32531.5|32496.5|32534|32499|32541|32506|32528.5|32493.5|107
1720516200000|2024-07-09 09:10:00|32537.5|32502.5|32523.5|32488.5|32540|32505|32518.5|32483.5|111
1720516500000|2024-07-09 09:15:00|32522|32487|32519.5|32484.5|32526|32491|32515.5|32480.5|94
1720516800000|2024-07-09 09:20:00|32517.5|32482.5|32519.5|32484.5|32523|32488|32514.5|32479.5|67
1720517100000|2024-07-09 09:25:00|32518.5|32483.5|32518.5|32483.5|32523.5|32488.5|32512|32474|105
1720517400000|2024-07-09 09:30:00|32518|32483|32514.5|32479.5|32520.5|32485.5|32511|32476|62
1720517700000|2024-07-09 09:35:00|32512.5|32477.5|32517.5|32482.5|32522|32487|32510.5|32475.5|83
1720518000000|2024-07-09 09:40:00|32515.5|32480.5|32522.5|32487.5|32524|32489|32512.5|32477.5|79
1720518300000|2024-07-09 09:45:00|32520.5|32485.5|32525|32490|32525|32490|32517.5|32481|79
1720518600000|2024-07-09 09:50:00|32527|32492|32524|32489|32531|32496|32522|32487|50
1720518900000|2024-07-09 09:55:00|32525|32490|32526.5|32491.5|32530|32495|32519.5|32484.5|86
1720519200000|2024-07-09 10:00:00|32524|32489|32517.5|32482.5|32528.5|32493.5|32517.5|32482|50
1720519500000|2024-07-09 10:05:00|32522|32487|32519|32478|32523.5|32488.5|32513.5|32478|87
1720519800000|2024-07-09 10:10:00|32516|32481|32517|32482|32522.5|32487.5|32512.5|32477.5|94
1720520100000|2024-07-09 10:15:00|32516|32481|32514.5|32479.5|32519|32484|32507.5|32472.5|114
1720520400000|2024-07-09 10:20:00|32515|32480|32515.5|32480.5|32520.5|32485.5|32510.5|32473|61
1720520700000|2024-07-09 10:25:00|32515|32480|32509.5|32474.5|32517.5|32482.5|32504|32469|102
1720521000000|2024-07-09 10:30:00|32504|32469|32489.5|32454.5|32511|32476|32487|32452|100
1720521300000|2024-07-09 10:35:00|32491|32456|32500.5|32465.5|32501.5|32466.5|32486|32451|79
1720521600000|2024-07-09 10:40:00|32495|32460|32495.5|32460.5|32501|32466|32490|32455|63
1720521900000|2024-07-09 10:45:00|32497|32462|32493|32458|32501.5|32466.5|32492|32457|62
1720522200000|2024-07-09 10:50:00|32496.5|32461.5|32502.5|32467.5|32506.5|32471.5|32496|32461|48
1720522500000|2024-07-09 10:55:00|32505.5|32470.5|32504|32469|32508|32473|32498|32463|56
1720522800000|2024-07-09 11:00:00|32504.5|32469.5|32508.5|32473.5|32512.5|32477.5|32502|32467|82
1720523100000|2024-07-09 11:05:00|32505.5|32470.5|32514.5|32479.5|32516.5|32481.5|32503|32468|84
1720523400000|2024-07-09 11:10:00|32512.5|32477.5|32512|32477|32520|32485|32512|32477|51
1720523700000|2024-07-09 11:15:00|32512.5|32477.5|32515.5|32480.5|32520|32485|32508|32473|66
1720524000000|2024-07-09 11:20:00|32516|32481|32518|32483|32520|32485|32510|32475|79
1720524300000|2024-07-09 11:25:00|32518.5|32483.5|32509.5|32474.5|32518.5|32483.5|32507|32472|86
1720524600000|2024-07-09 11:30:00|32511.5|32476.5|32517|32482|32518|32483|32508|32473|75
1720524900000|2024-07-09 11:35:00|32512|32477|32515.5|32480.5|32518.5|32483.5|32508|32473|45
1720525200000|2024-07-09 11:40:00|32518.5|32483.5|32517.5|32482.5|32519|32484|32510|32475|52
1720525500000|2024-07-09 11:45:00|32514.5|32479.5|32515|32480|32518.5|32483.5|32512|32477|44
1720525800000|2024-07-09 11:50:00|32514|32479|32510.5|32475.5|32514|32479|32506|32471|49
1720526100000|2024-07-09 11:55:00|32510|32475|32502|32467|32514.5|32479.5|32502|32467|53
1720526400000|2024-07-09 12:00:00|32504.5|32469.5|32512.5|32477.5|32512.5|32477.5|32502.5|32466|83
1720526700000|2024-07-09 12:05:00|32512|32477|32510|32475|32515|32477.5|32508.5|32473.5|55
1720527000000|2024-07-09 12:10:00|32509.5|32474.5|32507.5|32472.5|32510.5|32475.5|32503|32468|66
1720527300000|2024-07-09 12:15:00|32507|32472|32511.5|32476.5|32514|32477.5|32507|32472|58
1720527600000|2024-07-09 12:20:00|32512.5|32477.5|32515.5|32480.5|32516.5|32481.5|32508|32473|61
1720527900000|2024-07-09 12:25:00|32514.5|32479.5|32513.5|32478.5|32516.5|32481.5|32510|32475|95
1720528200000|2024-07-09 12:30:00|32515.5|32480.5|32512.5|32477.5|32517|32482|32508|32473|100
1720528500000|2024-07-09 12:35:00|32513.5|32478.5|32517.5|32482.5|32517.5|32482.5|32512|32477|77
1720528800000|2024-07-09 12:40:00|32516.5|32481.5|32520.5|32485.5|32521.5|32486.5|32513.5|32478.5|58
1720529100000|2024-07-09 12:45:00|32520|32485|32516.5|32481.5|32521.5|32486.5|32514.5|32479.5|72
1720529400000|2024-07-09 12:50:00|32518.5|32483.5|32517.5|32482.5|32521|32485|32513|32478|50
1720529700000|2024-07-09 12:55:00|32515.5|32480.5|32514.5|32479.5|32516.5|32481.5|32509|32474|67
1720530000000|2024-07-09 13:00:00|32512.5|32477.5|32512.5|32477.5|32516|32479.5|32507|32472|69
1720530300000|2024-07-09 13:05:00|32510|32475|32509.5|32474.5|32513.5|32478.5|32507|32472|62
1720530600000|2024-07-09 13:10:00|32508|32473|32507.5|32472.5|32509.5|32474.5|32503|32468|68
1720530900000|2024-07-09 13:15:00|32508.5|32473.5|32509|32474|32512.5|32477.5|32504|32469|69
1720531200000|2024-07-09 13:20:00|32510.5|32475.5|32509.5|32474.5|32511.5|32476.5|32504.5|32469.5|104
1720531500000|2024-07-09 13:25:00|32507.5|32472.5|32509|32474|32517|32480.5|32504|32469|88
1720531800000|2024-07-09 13:30:00|32512.5|32477.5|32511.5|32476.5|32512.5|32477.5|32505|32467.5|64
1720532100000|2024-07-09 13:35:00|32509|32474|32511.5|32476.5|32513|32477|32505.5|32470.5|77
1720532400000|2024-07-09 13:40:00|32510.5|32475.5|32511.5|32476.5|32511.5|32476.5|32505|32469|53
1720532700000|2024-07-09 13:45:00|32510.5|32475.5|32510|32475|32513|32477|32501.5|32466.5|60
1720533000000|2024-07-09 13:50:00|32510.5|32475.5|32508|32473|32510.5|32475.5|32503.5|32468|51
1720533300000|2024-07-09 13:55:00|32508.5|32473.5|32504|32469|32509.5|32474.5|32504|32468|67
1720533600000|2024-07-09 14:00:00|32509|32474|32507|32472|32513.5|32478.5|32503.5|32467|43
1720533900000|2024-07-09 14:05:00|32507.5|32472.5|32517.5|32482.5|32529.5|32494.5|32506.5|32471.5|67
1720534200000|2024-07-09 14:10:00|32519|32484|32520|32485|32524|32489|32512|32477|85
1720534500000|2024-07-09 14:15:00|32519.5|32484.5|32513.5|32478.5|32521.5|32486.5|32506|32471|88
1720534800000|2024-07-09 14:20:00|32516.5|32481.5|32511.5|32476.5|32516.5|32481.5|32506.5|32471.5|86
1720535100000|2024-07-09 14:25:00|32512.5|32477.5|32512|32477|32515|32480|32505|32470|97
1720535400000|2024-07-09 14:30:00|32512.5|32477.5|32515.5|32480.5|32518.5|32483.5|32511|32476|72
1720535700000|2024-07-09 14:35:00|32516|32481|32514|32479|32520|32485|32513|32475|84
1720536000000|2024-07-09 14:40:00|32517|32482|32517|32482|32520|32483.5|32511|32472|81
1720536300000|2024-07-09 14:45:00|32514|32479|32517.5|32482.5|32522|32487|32514|32479|72
1720536600000|2024-07-09 14:50:00|32519.5|32484.5|32525.5|32490.5|32527.5|32492.5|32517.5|32482.5|78
1720536900000|2024-07-09 14:55:00|32527.5|32492.5|32528|32493|32531.5|32496.5|32522|32487|72
1720537200000|2024-07-09 15:00:00|32530.5|32495.5|32530|32495|32532|32497|32524.5|32489.5|65
1720537500000|2024-07-09 15:05:00|32530.5|32495.5|32531|32496|32533.5|32498.5|32528|32493|30
1720537800000|2024-07-09 15:10:00|32531.5|32496.5|32535.5|32500.5|32540.5|32505.5|32528.5|32493.5|60
1720538100000|2024-07-09 15:15:00|32538.5|32503.5|32540.5|32505.5|32544.5|32509.5|32522.5|32487.5|64
1720538400000|2024-07-09 15:20:00|32539.5|32504.5|32543.5|32508.5|32551|32514|32539.5|32504.5|65
1720538700000|2024-07-09 15:25:00|32547.5|32512.5|32545.5|32510.5|32551|32515.5|32543.5|32507|54
1720539000000|2024-07-09 15:30:00|32551.5|32516.5|32546.5|32511.5|32554|32517.5|32545.5|32510.5|49
1720539300000|2024-07-09 15:35:00|32551.5|32516.5|32550.5|32515.5|32555|32518|32546.5|32511.5|24
1720539600000|2024-07-09 15:40:00|32552|32517|32542.5|32507.5|32553|32517.5|32541.5|32506.5|43
1720539900000|2024-07-09 15:45:00|32541.5|32506.5|32542.5|32507.5|32548|32512|32541.5|32504|50
1720540200000|2024-07-09 15:50:00|32546|32511|32544.5|32509.5|32549|32511|32540.5|32505|39
1720540500000|2024-07-09 15:55:00|32545.5|32510.5|32548|32509|32548.5|32513.5|32544.5|32509|25
1720540800000|2024-07-09 16:00:00|32544.5|32509.5|32549|32509|32550|32513|32542.5|32507|39
1720541100000|2024-07-09 16:05:00|32542.5|32507.5|32543.5|32508.5|32548|32512.5|32541.5|32506|32
1720541400000|2024-07-09 16:10:00|32544.5|32509.5|32542.5|32507.5|32548|32512.5|32541.5|32506|41
1720541700000|2024-07-09 16:15:00|32543.5|32508.5|32544.5|32509.5|32549|32513|32542|32507|26
1720542000000|2024-07-09 16:20:00|32545.5|32510.5|32543.5|32508.5|32549|32512.5|32543.5|32508|40
1720542300000|2024-07-09 16:25:00|32545.5|32510.5|32551|32511|32552|32514.5|32543.5|32508.5|38
1720542600000|2024-07-09 16:30:00|32548.5|32513.5|32546.5|32511.5|32552|32516|32545.5|32510|32
1720542900000|2024-07-09 16:35:00|32547.5|32512.5|32547.5|32512.5|32551|32514|32545.5|32509|28
1720543200000|2024-07-09 16:40:00|32546.5|32511.5|32547.5|32512.5|32551|32512.5|32545.5|32508|34
1720543500000|2024-07-09 16:45:00|32546.5|32511.5|32553.5|32518.5|32555.5|32520.5|32546.5|32510|40
1720543800000|2024-07-09 16:50:00|32554.5|32519.5|32556.5|32521.5|32559|32522.5|32553.5|32515|37
1720544100000|2024-07-09 16:55:00|32555.5|32520.5|32547.5|32512.5|32558|32522.5|32547.5|32512|26
1720544400000|2024-07-09 17:00:00|32548.5|32513.5|32549|32509|32553|32516|32545.5|32509|40
1720544700000|2024-07-09 17:05:00|32544.5|32509.5|32540.5|32505.5|32550|32513.5|32540.5|32505.5|41
1720545000000|2024-07-09 17:10:00|32541.5|32506.5|32541.5|32506.5|32546|32510.5|32539.5|32503|44
1720545300000|2024-07-09 17:15:00|32540.5|32505.5|32544.5|32509.5|32552|32513|32540.5|32505|57
1720545600000|2024-07-09 17:20:00|32543|32508|32549.5|32514.5|32551|32516|32543|32508|37
1720545900000|2024-07-09 17:25:00|32550.5|32515.5|32550.5|32515.5|32552|32515.5|32544.5|32509|43
1720546200000|2024-07-09 17:30:00|32554|32514|32553|32518|32556|32519|32550.5|32514|39
1720546500000|2024-07-09 17:35:00|32553.5|32518.5|32553|32518|32556|32520.5|32552|32515|26
1720546800000|2024-07-09 17:40:00|32554|32519|32553|32518|32558|32521|32553|32515|45
1720547100000|2024-07-09 17:45:00|32555|32520|32553|32518|32557|32520|32553|32516|32
1720547400000|2024-07-09 17:50:00|32555|32520|32557|32522|32557|32522|32553|32517|55
1720547700000|2024-07-09 17:55:00|32554.5|32519.5|32553|32518|32556|32521|32553|32516|40
1720548000000|2024-07-09 18:00:00|32552.5|32517.5|32552|32517|32558|32521|32550.5|32514|47
1720548300000|2024-07-09 18:05:00|32551.5|32516.5|32553.5|32518.5|32556|32520.5|32550.5|32514|31
1720548600000|2024-07-09 18:10:00|32553|32518|32550.5|32515.5|32555|32518|32550.5|32514|39
1720548900000|2024-07-09 18:15:00|32551.5|32516.5|32554|32514|32554|32518|32550.5|32514|30
1720549200000|2024-07-09 18:20:00|32553|32513|32553|32513|32555|32518|32550.5|32513|47
1720549500000|2024-07-09 18:25:00|32550.5|32515.5|32550.5|32515.5|32555|32519.5|32550.5|32513|50
1720549800000|2024-07-09 18:30:00|32551|32516|32553|32513|32555|32519|32550.5|32513|39
1720550100000|2024-07-09 18:35:00|32551|32516|32551|32516|32554|32518|32550|32512|31
1720550400000|2024-07-09 18:40:00|32550|32515|32551.5|32516.5|32553|32516.5|32547.5|32511|38
1720550700000|2024-07-09 18:45:00|32549.5|32514.5|32551|32511|32553|32516.5|32547.5|32511|44
1720551000000|2024-07-09 18:50:00|32548.5|32513.5|32549|32514|32553|32515.5|32548.5|32511|30
1720551300000|2024-07-09 18:55:00|32547.5|32512.5|32548|32513|32551|32515|32546.5|32510|33
1720551600000|2024-07-09 19:00:00|32547.5|32512.5|32545.5|32510.5|32552|32515.5|32542.5|32507.5|49
1720551900000|2024-07-09 19:05:00|32547.5|32512.5|32547|32512|32551|32515.5|32543|32508|51
1720552200000|2024-07-09 19:10:00|32546|32511|32547.5|32512.5|32556|32520|32545|32509|59
1720552500000|2024-07-09 19:15:00|32548.5|32513.5|32551|32511|32553|32515|32546.5|32511|38
1720552800000|2024-07-09 19:20:00|32547.5|32512.5|32547.5|32512.5|32552|32516|32546.5|32511|33
1720553100000|2024-07-09 19:25:00|32549.5|32514.5|32552|32512|32554|32516.5|32548.5|32511|30
1720553400000|2024-07-09 19:30:00|32548.5|32513.5|32550|32515|32552|32515.5|32548.5|32511|14
1720553700000|2024-07-09 19:35:00|32548.5|32513.5|32552|32512|32552|32515.5|32548|32511|24
1720554000000|2024-07-09 19:40:00|32549|32514|32548.5|32513.5|32552|32516|32548|32511|38
1720554300000|2024-07-09 19:45:00|32549|32514|32549.5|32514.5|32552|32515.5|32547|32511|31
1720554600000|2024-07-09 19:50:00|32548.5|32513.5|32546|32511|32552|32515.5|32546|32510|39
1720554900000|2024-07-09 19:55:00|32547|32512|32543|32508|32552|32513|32541|32506|29
1720573200000|2024-07-10 01:00:00|32532|32497|32542.5|32507.5|32554|32512|32527|32492|91
1720573500000|2024-07-10 01:05:00|32551|32516|32595|32553|32595|32553|32546|32510.5|110
1720573800000|2024-07-10 01:10:00|32585.5|32550.5|32592.5|32557.5|32615|32573|32583.5|32548.5|117
1720574100000|2024-07-10 01:15:00|32602|32567|32603|32561|32631|32589|32583.5|32547|114
1720574400000|2024-07-10 01:20:00|32582.5|32547.5|32585.5|32550.5|32605|32563|32578.5|32543|125
1720574700000|2024-07-10 01:25:00|32591|32556|32588|32553|32603|32561|32581|32546|75
1720575000000|2024-07-10 01:30:00|32586|32551|32582|32547|32599|32557|32574|32539|95
1720575300000|2024-07-10 01:35:00|32576.5|32541.5|32576|32541|32597|32555|32570|32535|104
1720575600000|2024-07-10 01:40:00|32575|32540|32579|32544|32590|32548|32572|32537|74
1720575900000|2024-07-10 01:45:00|32574|32539|32577.5|32542.5|32585|32548|32568.5|32533.5|88
1720576200000|2024-07-10 01:50:00|32570|32535|32563|32528|32585|32545|32561.5|32526.5|91
1720576500000|2024-07-10 01:55:00|32568|32533|32570.5|32535.5|32582|32540|32563.5|32528.5|71
1720576800000|2024-07-10 02:00:00|32573.5|32538.5|32567|32532|32592|32550|32567|32532|75
1720577100000|2024-07-10 02:05:00|32566.5|32531.5|32572.5|32537.5|32584|32542|32566|32531|49
1720577400000|2024-07-10 02:10:00|32569|32534|32560|32525|32582|32540|32559.5|32524.5|58
1720577700000|2024-07-10 02:15:00|32560.5|32525.5|32564|32529|32576|32534|32558|32523|48
1720578000000|2024-07-10 02:20:00|32558|32523|32556|32521|32578|32536|32555.5|32520.5|60
1720578300000|2024-07-10 02:25:00|32555.5|32520.5|32552.5|32517.5|32574|32538|32548|32513|69
1720578600000|2024-07-10 02:30:00|32554.5|32519.5|32557|32522|32572|32536.5|32553|32518|76
1720578900000|2024-07-10 02:35:00|32557.5|32522.5|32559|32524|32578|32543|32546|32511|69
1720579200000|2024-07-10 02:40:00|32576.5|32541.5|32565|32530|32579|32544|32554|32519|64
1720579500000|2024-07-10 02:45:00|32555.5|32520.5|32570|32535|32584|32549|32554|32519|101
1720579800000|2024-07-10 02:50:00|32560|32525|32560|32525|32586.5|32551.5|32559|32524|56
1720580100000|2024-07-10 02:55:00|32560.5|32525.5|32573|32538|32588|32553|32560.5|32525.5|94
1720580400000|2024-07-10 03:00:00|32577|32535|32585|32550|32594|32559|32559|32524|75
1720580700000|2024-07-10 03:05:00|32562|32527|32573.5|32538.5|32588.5|32553.5|32561|32526|51
1720581000000|2024-07-10 03:10:00|32562|32527|32576.5|32541.5|32597|32562|32562|32527|57
1720581300000|2024-07-10 03:15:00|32572.5|32537.5|32571.5|32536.5|32588|32546|32569.5|32529|52
1720581600000|2024-07-10 03:20:00|32572.5|32530.5|32575|32540|32591|32549|32568.5|32530.5|61
1720581900000|2024-07-10 03:25:00|32569|32534|32571.5|32536.5|32584|32542|32566.5|32530|61
1720582200000|2024-07-10 03:30:00|32572|32537|32572.5|32537.5|32583|32541|32567|32530|48
1720582500000|2024-07-10 03:35:00|32568|32533|32571|32536|32581|32539|32566|32530|61
1720582800000|2024-07-10 03:40:00|32572|32537|32570.5|32535.5|32582|32540|32566|32530|26
1720583100000|2024-07-10 03:45:00|32572|32531|32571|32536|32581|32539|32564.5|32529|56
1720583400000|2024-07-10 03:50:00|32572|32537|32577.5|32542.5|32588|32546|32566|32531|71
1720583700000|2024-07-10 03:55:00|32573|32538|32575|32534|32588|32546|32572.5|32534|57
1720584000000|2024-07-10 04:00:00|32576.5|32541.5|32576.5|32541.5|32588|32546|32571.5|32534|78
1720584300000|2024-07-10 04:05:00|32586|32544|32576|32541|32587|32545|32571|32535|39
1720584600000|2024-07-10 04:10:00|32570.5|32535.5|32573.5|32538.5|32585|32543|32568.5|32533.5|54
1720584900000|2024-07-10 04:15:00|32574.5|32539.5|32574.5|32539.5|32585|32543|32568.5|32533.5|21
1720585200000|2024-07-10 04:20:00|32569.5|32534.5|32574|32539|32587|32545|32569.5|32534.5|56
1720585500000|2024-07-10 04:25:00|32577|32542|32577|32542|32589|32547|32572.5|32537.5|45
1720585800000|2024-07-10 04:30:00|32578|32543|32574|32539|32588|32546|32572.5|32537.5|36
1720586100000|2024-07-10 04:35:00|32571.5|32536.5|32564|32529|32584|32542.5|32563.5|32528.5|74
1720586400000|2024-07-10 04:40:00|32570|32535|32570.5|32535.5|32582|32540|32564.5|32529|65
1720586700000|2024-07-10 04:45:00|32566|32531|32571|32536|32582|32540|32566|32530|24
1720587000000|2024-07-10 04:50:00|32572|32531|32571|32536|32575|32537|32571|32531|15
1720587300000|2024-07-10 04:55:00|32573|32532|32571|32536|32583|32541|32566|32531|47
1720587600000|2024-07-10 05:00:00|32580|32538|32557.5|32522.5|32581|32539|32556.5|32521.5|42
1720587900000|2024-07-10 05:05:00|32582|32540|32556.5|32521.5|32582|32540|32556.5|32521.5|45
1720588200000|2024-07-10 05:10:00|32565.5|32530.5|32572|32531|32582|32540|32556.5|32521.5|41
1720588500000|2024-07-10 05:15:00|32566|32523|32558|32523|32582|32540|32557|32522|19
1720588800000|2024-07-10 05:20:00|32565|32530|32570.5|32535.5|32571.5|32536.5|32558|32523|19
1720589100000|2024-07-10 05:25:00|32562.5|32527.5|32573.5|32538.5|32581|32539|32561.5|32526.5|33
1720589400000|2024-07-10 05:30:00|32565.5|32530.5|32542.5|32507.5|32577.5|32542.5|32517.5|32482.5|42
1720589700000|2024-07-10 05:35:00|32563|32528|32570.5|32535.5|32576.5|32541.5|32561|32526|50
1720590000000|2024-07-10 05:40:00|32563.5|32528.5|32571|32536|32576|32541|32562|32527|42
1720590300000|2024-07-10 05:45:00|32574.5|32539.5|32569|32534|32575.5|32540.5|32559|32524|50
1720590600000|2024-07-10 05:50:00|32573|32538|32569|32534|32573|32538|32559|32524|29
1720590900000|2024-07-10 05:55:00|32561.5|32526.5|32568|32533|32574.5|32539.5|32560.5|32525.5|42
1720591200000|2024-07-10 06:00:00|32560.5|32525.5|32561|32526|32574|32539|32560.5|32525.5|29
1720591500000|2024-07-10 06:05:00|32574|32539|32566|32531|32576|32541|32560.5|32525.5|37
1720591800000|2024-07-10 06:10:00|32561|32526|32569.5|32534.5|32576|32541|32560.5|32525.5|42
1720592100000|2024-07-10 06:15:00|32576.5|32541.5|32570|32535|32577|32542|32559|32524|78
1720592400000|2024-07-10 06:20:00|32565.5|32530.5|32566|32531|32573.5|32538.5|32558.5|32523.5|58
1720592700000|2024-07-10 06:25:00|32561|32526|32567.5|32532.5|32577.5|32542.5|32561|32526|47
1720593000000|2024-07-10 06:30:00|32571.5|32536.5|32571.5|32536.5|32580|32545|32566.5|32531.5|51
1720593300000|2024-07-10 06:35:00|32566.5|32531.5|32573.5|32538.5|32579|32544|32562.5|32527.5|63
1720593600000|2024-07-10 06:40:00|32568.5|32533.5|32567|32532|32576|32541|32561.5|32526.5|65
1720593900000|2024-07-10 06:45:00|32562|32527|32568.5|32533.5|32576|32541|32561.5|32526.5|36
1720594200000|2024-07-10 06:50:00|32561.5|32526.5|32566.5|32531.5|32575|32540|32551.5|32516.5|119
1720594500000|2024-07-10 06:55:00|32573.5|32538.5|32574|32539|32576|32541|32550|32515|145
1720594800000|2024-07-10 07:00:00|32565.5|32530.5|32563|32528|32577.5|32542.5|32562|32527|34
1720595100000|2024-07-10 07:05:00|32566.5|32531.5|32565.5|32530.5|32566.5|32531.5|32562|32527|31
1720595400000|2024-07-10 07:10:00|32563|32528|32561|32526|32568.5|32533.5|32561|32526|33
1720595700000|2024-07-10 07:15:00|32567.5|32532.5|32561|32526|32569.5|32534.5|32560|32525|40
1720596000000|2024-07-10 07:20:00|32562|32527|32569.5|32534.5|32577.5|32542.5|32554.5|32519.5|139
1720596300000|2024-07-10 07:25:00|32574.5|32539.5|32556.5|32521.5|32575.5|32540.5|32552.5|32517.5|165
1720596600000|2024-07-10 07:30:00|32558.5|32523.5|32567.5|32532.5|32576.5|32541.5|32552.5|32517.5|132
1720596900000|2024-07-10 07:35:00|32561.5|32526.5|32565.5|32530.5|32576.5|32541.5|32553|32518|145
1720597200000|2024-07-10 07:40:00|32569.5|32534.5|32568.5|32533.5|32580|32545|32554.5|32519.5|133
1720597500000|2024-07-10 07:45:00|32557.5|32522.5|32570.5|32535.5|32582.5|32547.5|32557.5|32522.5|160
1720597800000|2024-07-10 07:50:00|32573.5|32538.5|32569|32534|32576.5|32541.5|32562.5|32527.5|155
1720598100000|2024-07-10 07:55:00|32569.5|32534.5|32568|32533|32578.5|32543.5|32563|32528|161
1720598400000|2024-07-10 08:00:00|32576.5|32541.5|32576.5|32541.5|32579.5|32544.5|32564.5|32529.5|158
1720598700000|2024-07-10 08:05:00|32566.5|32531.5|32590.5|32555.5|32599.5|32564.5|32562.5|32527.5|168
1720599000000|2024-07-10 08:10:00|32594.5|32559.5|32588.5|32553.5|32605.5|32570.5|32579.5|32544.5|152
1720599300000|2024-07-10 08:15:00|32592.5|32557.5|32596.5|32561.5|32602.5|32567.5|32575.5|32540.5|159
1720599600000|2024-07-10 08:20:00|32595.5|32560.5|32582.5|32547.5|32603.5|32568.5|32580.5|32545.5|160
1720599900000|2024-07-10 08:25:00|32599.5|32564.5|32604.5|32569.5|32604.5|32569.5|32579.5|32544.5|140
1720600200000|2024-07-10 08:30:00|32585.5|32550.5|32604.5|32569.5|32604.5|32569.5|32583.5|32548.5|118
1720600500000|2024-07-10 08:35:00|32586.5|32551.5|32599.5|32564.5|32604.5|32569.5|32582.5|32547.5|116
1720600800000|2024-07-10 08:40:00|32585.5|32550.5|32599|32564|32603.5|32568.5|32584.5|32549.5|98
1720601100000|2024-07-10 08:45:00|32601|32566|32601.5|32566.5|32604.5|32569.5|32586|32551|123
1720601400000|2024-07-10 08:50:00|32598.5|32563.5|32598.5|32563.5|32604.5|32569.5|32588.5|32553.5|105
1720601700000|2024-07-10 08:55:00|32600.5|32565.5|32597.5|32562.5|32604.5|32569.5|32590.5|32555.5|107
1720602000000|2024-07-10 09:00:00|32603.5|32568.5|32599.5|32564.5|32603.5|32568.5|32585.5|32550.5|114
1720602300000|2024-07-10 09:05:00|32603.5|32568.5|32597.5|32562.5|32603.5|32568.5|32582.5|32547.5|123
1720602600000|2024-07-10 09:10:00|32601|32566|32601.5|32566.5|32602.5|32567.5|32581|32546|111
1720602900000|2024-07-10 09:15:00|32583.5|32548.5|32603.5|32568.5|32603.5|32568.5|32582.5|32547.5|120
1720603200000|2024-07-10 09:20:00|32585.5|32550.5|32602.5|32567.5|32604.5|32569.5|32584.5|32549.5|114
1720603500000|2024-07-10 09:25:00|32600.5|32565.5|32591.5|32556.5|32603.5|32568.5|32589|32554|107
1720603800000|2024-07-10 09:30:00|32600.5|32565.5|32598.5|32563.5|32606.5|32571.5|32592|32557|125
1720604100000|2024-07-10 09:35:00|32601|32566|32599|32564|32606.5|32571.5|32590|32555|115
1720604400000|2024-07-10 09:40:00|32602.5|32567.5|32602|32567|32605.5|32570.5|32562.5|32527.5|123
1720604700000|2024-07-10 09:45:00|32602.5|32567.5|32603.5|32568.5|32606.5|32571.5|32590.5|32555.5|113
1720605000000|2024-07-10 09:50:00|32605.5|32570.5|32591.5|32556.5|32606.5|32571.5|32587.5|32552.5|114
1720605300000|2024-07-10 09:55:00|32604.5|32569.5|32602.5|32567.5|32605|32570|32589|32554|119
1720605600000|2024-07-10 10:00:00|32591.5|32556.5|32602|32567|32603.5|32568.5|32588|32553|101
1720605900000|2024-07-10 10:05:00|32602.5|32567.5|32595.5|32560.5|32603.5|32568.5|32588.5|32553.5|98
1720606200000|2024-07-10 10:10:00|32588|32553|32589|32554|32597.5|32562.5|32582|32547|113
1720606500000|2024-07-10 10:15:00|32583.5|32548.5|32591|32556|32596.5|32561.5|32580|32545|110
1720606800000|2024-07-10 10:20:00|32585.5|32550.5|32590.5|32555.5|32594.5|32559.5|32580.5|32542|84
1720607100000|2024-07-10 10:25:00|32583|32548|32586|32551|32594.5|32559.5|32577|32542|108
1720607400000|2024-07-10 10:30:00|32593|32558|32588.5|32553.5|32594.5|32559.5|32577|32542|119
1720607700000|2024-07-10 10:35:00|32582|32547|32583.5|32548.5|32595|32560|32579|32544|140
1720608000000|2024-07-10 10:40:00|32585|32550|32582.5|32547.5|32594.5|32559.5|32580.5|32545.5|113
1720608300000|2024-07-10 10:45:00|32578.5|32543.5|32586.5|32551.5|32592|32557|32578.5|32542|104
1720608600000|2024-07-10 10:50:00|32589|32554|32586|32551|32589|32554|32580|32545|82
1720608900000|2024-07-10 10:55:00|32589|32554|32562.5|32527.5|32589|32554|32556|32521|83
1720609200000|2024-07-10 11:00:00|32563|32528|32565|32530|32573|32538|32555|32520|87
1720609500000|2024-07-10 11:05:00|32568.5|32533.5|32549.5|32514.5|32573.5|32538.5|32549.5|32514.5|59
1720609800000|2024-07-10 11:10:00|32558|32523|32561.5|32526.5|32568.5|32533.5|32548.5|32513.5|111
1720610100000|2024-07-10 11:15:00|32562.5|32527.5|32553|32518|32568|32533|32546.5|32511.5|90
1720610400000|2024-07-10 11:20:00|32558.5|32523.5|32554.5|32519.5|32563.5|32528.5|32539.5|32504.5|117
1720610700000|2024-07-10 11:25:00|32556|32521|32552|32517|32560.5|32525.5|32541|32506|96
1720611000000|2024-07-10 11:30:00|32553|32518|32551.5|32516.5|32559|32524|32543.5|32508.5|77
1720611300000|2024-07-10 11:35:00|32553.5|32518.5|32554.5|32519.5|32558|32523|32542.5|32507.5|66
1720611600000|2024-07-10 11:40:00|32552|32517|32549|32514|32557|32522|32541.5|32506.5|94
1720611900000|2024-07-10 11:45:00|32550|32515|32556|32521|32557|32522|32544.5|32509.5|75
1720612200000|2024-07-10 11:50:00|32551|32516|32552|32517|32556|32521|32540.5|32505.5|46
1720612500000|2024-07-10 11:55:00|32555.5|32520.5|32552|32517|32555.5|32520.5|32539.5|32504.5|58
1720612800000|2024-07-10 12:00:00|32551.5|32516.5|32553|32518|32582.5|32547.5|32540.5|32505.5|67
1720613100000|2024-07-10 12:05:00|32552|32517|32551|32516|32556.5|32521.5|32539.5|32504.5|65
1720613400000|2024-07-10 12:10:00|32548|32513|32545|32510|32553.5|32518.5|32536.5|32501.5|86
1720613700000|2024-07-10 12:15:00|32547.5|32512.5|32542|32507|32552.5|32517.5|32536.5|32501.5|70
1720614000000|2024-07-10 12:20:00|32543|32508|32548.5|32513.5|32550.5|32515.5|32535.5|32500.5|91
1720614300000|2024-07-10 12:25:00|32547.5|32512.5|32554|32519|32557.5|32522.5|32540.5|32505.5|86
1720614600000|2024-07-10 12:30:00|32554.5|32519.5|32554|32519|32558|32523|32544|32509|46
1720614900000|2024-07-10 12:35:00|32558|32523|32553|32518|32558|32523|32537.5|32502.5|67
1720615200000|2024-07-10 12:40:00|32553.5|32518.5|32553|32518|32557|32522|32538.5|32503.5|67
1720615500000|2024-07-10 12:45:00|32556.5|32521.5|32551|32516|32557.5|32522.5|32537.5|32502.5|55
1720615800000|2024-07-10 12:50:00|32547|32512|32549.5|32514.5|32557|32522|32537.5|32502.5|73
1720616100000|2024-07-10 12:55:00|32549|32514|32546|32511|32555|32520|32537|32502|57
1720616400000|2024-07-10 13:00:00|32544|32509|32549|32514|32554|32519|32533.5|32498.5|84
1720616700000|2024-07-10 13:05:00|32551|32516|32543|32508|32551|32516|32534.5|32499.5|60
1720617000000|2024-07-10 13:10:00|32551|32516|32549.5|32514.5|32553.5|32518.5|32534.5|32499.5|70
1720617300000|2024-07-10 13:15:00|32550|32515|32554|32519|32556|32521|32534.5|32499.5|75
1720617600000|2024-07-10 13:20:00|32549|32514|32554|32519|32559.5|32524.5|32539.5|32504.5|84
1720617900000|2024-07-10 13:25:00|32553|32518|32553|32518|32560.5|32525.5|32541.5|32506.5|83
1720618200000|2024-07-10 13:30:00|32552.5|32517.5|32558|32523|32562|32527|32543.5|32508.5|60
1720618500000|2024-07-10 13:35:00|32559|32524|32553|32518|32561|32526|32542.5|32507.5|88
1720618800000|2024-07-10 13:40:00|32557|32522|32558|32523|32561|32526|32548|32513|93
1720619100000|2024-07-10 13:45:00|32557|32522|32556|32521|32562.5|32527.5|32552|32517|62
1720619400000|2024-07-10 13:50:00|32560|32525|32557.5|32522.5|32563|32528|32543.5|32508.5|57
1720619700000|2024-07-10 13:55:00|32555.5|32520.5|32551|32516|32565.5|32530.5|32542.5|32507.5|61
1720620000000|2024-07-10 14:00:00|32556|32521|32557.5|32522.5|32564.5|32529.5|32542.5|32507.5|110
1720620300000|2024-07-10 14:05:00|32551.5|32516.5|32553|32518|32564|32529|32543|32508|72
1720620600000|2024-07-10 14:10:00|32552|32517|32558|32523|32564.5|32529.5|32544.5|32509.5|106
1720620900000|2024-07-10 14:15:00|32559|32524|32561.5|32526.5|32564.5|32529.5|32544.5|32509.5|68
1720621200000|2024-07-10 14:20:00|32557|32522|32561.5|32526.5|32566.5|32531.5|32547.5|32512.5|64
1720621500000|2024-07-10 14:25:00|32561|32526|32560|32525|32565.5|32530.5|32545.5|32510.5|59
1720621800000|2024-07-10 14:30:00|32557.5|32522.5|32562|32527|32566.5|32531.5|32555|32520|71
1720622100000|2024-07-10 14:35:00|32566|32531|32577|32542|32578|32543|32554.5|32519.5|70
1720622400000|2024-07-10 14:40:00|32581.5|32546.5|32581|32546|32587|32552|32567|32532|72
1720622700000|2024-07-10 14:45:00|32583.5|32548.5|32577|32542|32591|32556|32577|32542|65
1720623000000|2024-07-10 14:50:00|32581.5|32546.5|32584|32549|32592|32557|32580|32545|56
1720623300000|2024-07-10 14:55:00|32587|32552|32589.5|32554.5|32593.5|32558.5|32579.5|32544.5|72
1720623600000|2024-07-10 15:00:00|32589|32554|32593|32558|32596.5|32561.5|32583|32548|58
1720623900000|2024-07-10 15:05:00|32591.5|32556.5|32581|32546|32594|32559|32580|32545|48
1720624200000|2024-07-10 15:10:00|32586|32551|32586.5|32551.5|32590.5|32555.5|32580|32545|42
1720624500000|2024-07-10 15:15:00|32585|32550|32588|32553|32591.5|32556.5|32580|32545|51
1720624800000|2024-07-10 15:20:00|32587.5|32552.5|32589|32554|32590|32555|32585|32550|25
1720625100000|2024-07-10 15:25:00|32588|32553|32592.5|32557.5|32593.5|32558.5|32577.5|32542.5|36
1720625400000|2024-07-10 15:30:00|32591.5|32556.5|32589|32554|32593.5|32558.5|32589|32554|43
1720625700000|2024-07-10 15:35:00|32590.5|32555.5|32589|32554|32592.5|32557.5|32586|32551|42
1720626000000|2024-07-10 15:40:00|32589.5|32554.5|32587.5|32552.5|32589.5|32554.5|32584|32549|32
1720626300000|2024-07-10 15:45:00|32585|32550|32586|32551|32589.5|32554.5|32583|32548|34
1720626600000|2024-07-10 15:50:00|32583|32548|32588.5|32553.5|32590|32555|32583|32548|41
1720626900000|2024-07-10 15:55:00|32588|32553|32589|32554|32591.5|32556.5|32587.5|32552.5|25
1720627200000|2024-07-10 16:00:00|32591|32556|32593|32558|32595.5|32560.5|32590|32555|29
1720627500000|2024-07-10 16:05:00|32592.5|32557.5|32594|32559|32595.5|32560.5|32591|32556|26
1720627800000|2024-07-10 16:10:00|32595|32560|32595.5|32560.5|32596|32561|32593|32558|16
1720628100000|2024-07-10 16:15:00|32595|32560|32593|32558|32597.5|32562.5|32592|32557|28
1720628400000|2024-07-10 16:20:00|32592|32557|32594|32559|32595|32560|32591.5|32556.5|29
1720628700000|2024-07-10 16:25:00|32593.5|32558.5|32594|32559|32595|32560|32591.5|32556.5|37
1720629000000|2024-07-10 16:30:00|32593|32558|32594|32559|32595|32560|32592|32557|31
1720629300000|2024-07-10 16:35:00|32593|32558|32593|32558|32595|32560|32591|32556|22
1720629600000|2024-07-10 16:40:00|32590|32555|32597|32562|32598|32563|32590|32555|28
1720629900000|2024-07-10 16:45:00|32598|32563|32597|32562|32598|32563|32595|32560|14
1720630200000|2024-07-10 16:50:00|32595.5|32560.5|32597|32562|32599.5|32564.5|32595.5|32560.5|33
1720630500000|2024-07-10 16:55:00|32598|32563|32595|32560|32599.5|32564.5|32594|32559|42
1720630800000|2024-07-10 17:00:00|32593|32558|32594|32559|32595|32560|32591|32556|39
1720631100000|2024-07-10 17:05:00|32593|32558|32594|32559|32595|32560|32591|32556|22
1720631400000|2024-07-10 17:10:00|32593|32558|32589|32554|32596|32561|32589|32554|37
1720631700000|2024-07-10 17:15:00|32591|32556|32592|32557|32594.5|32559.5|32589|32554|20
1720632000000|2024-07-10 17:20:00|32593.5|32558.5|32595|32560|32596.5|32561.5|32592|32557|26
1720632300000|2024-07-10 17:25:00|32594|32559|32592.5|32557.5|32596.5|32561.5|32582.5|32547.5|16
1720632600000|2024-07-10 17:30:00|32594|32559|32594|32559|32597.5|32562.5|32594|32559|19
1720632900000|2024-07-10 17:35:00|32595|32560|32594|32559|32597.5|32562.5|32594|32559|15
1720633200000|2024-07-10 17:40:00|32595|32560|32595|32560|32598|32563|32594|32559|33
1720633500000|2024-07-10 17:45:00|32596|32561|32595|32560|32597|32562|32594|32559|18
1720633800000|2024-07-10 17:50:00|32594|32559|32595|32560|32597|32562|32594|32559|17
1720634100000|2024-07-10 17:55:00|32594|32559|32595|32560|32597|32562|32593|32558|27
1720634400000|2024-07-10 18:00:00|32594.5|32559.5|32594.5|32559.5|32597|32562|32593.5|32558.5|27
1720634700000|2024-07-10 18:05:00|32595|32560|32596|32561|32598|32563|32594.5|32559.5|23
1720635000000|2024-07-10 18:10:00|32596.5|32561.5|32599.5|32564.5|32600|32565|32596.5|32561.5|37
1720635300000|2024-07-10 18:15:00|32599|32564|32599|32564|32602|32567|32598|32563|18
1720635600000|2024-07-10 18:20:00|32600.5|32565.5|32601.5|32566.5|32602.5|32567.5|32599|32564|21
1720635900000|2024-07-10 18:25:00|32600|32565|32601.5|32566.5|32601.5|32566.5|32599|32564|18
1720636200000|2024-07-10 18:30:00|32599.5|32564.5|32598.5|32563.5|32601.5|32566.5|32595|32560|34
1720636500000|2024-07-10 18:35:00|32594.5|32559.5|32600|32565|32600|32565|32594.5|32559.5|30
1720636800000|2024-07-10 18:40:00|32599|32564|32601|32566|32601|32566|32599|32564|11
1720637100000|2024-07-10 18:45:00|32599|32564|32599.5|32564.5|32601|32566|32598.5|32563.5|11
1720637400000|2024-07-10 18:50:00|32598|32563|32599.5|32564.5|32600|32565|32598|32563|20
1720637700000|2024-07-10 18:55:00|32600|32565|32601.5|32566.5|32601.5|32566.5|32598|32563|16
1720638600000|2024-07-10 19:10:00|32599.5|32564.5|32597.5|32562.5|32601.5|32566.5|32596|32561|36
1720638900000|2024-07-10 19:15:00|32600.5|32565.5|32598|32563|32600.5|32565.5|32596|32561|23
1720639200000|2024-07-10 19:20:00|32598.5|32563.5|32597.5|32562.5|32599|32564|32595.5|32560.5|27
1720639500000|2024-07-10 19:25:00|32598|32563|32599|32564|32612.5|32577.5|32596.5|32561.5|19
1720639800000|2024-07-10 19:30:00|32597.5|32562.5|32599|32564|32600|32565|32596.5|32561.5|38
1720640100000|2024-07-10 19:35:00|32598.5|32563.5|32600.5|32565.5|32600.5|32565.5|32598|32563|5
1720640400000|2024-07-10 19:40:00|32600|32565|32600|32565|32600.5|32565.5|32597.5|32562.5|15
1720640700000|2024-07-10 19:45:00|32599|32564|32596|32561|32600|32565|32595|32560|31
1720641000000|2024-07-10 19:50:00|32594.5|32559.5|32591|32556|32597.5|32562.5|32589|32554|28
1720641300000|2024-07-10 19:55:00|32592.5|32557.5|32593.5|32558.5|32595|32560|32588|32553|22
1720659600000|2024-07-11 01:00:00|32564.5|32529.5|32574.5|32539.5|32600|32559.5|32561|32523|87
1720659900000|2024-07-11 01:05:00|32573.5|32538.5|32574|32539|32583|32545|32573|32538|61
1720660200000|2024-07-11 01:10:00|32576|32541|32586|32551|32591|32552.5|32572.5|32537.5|130
1720660500000|2024-07-11 01:15:00|32580.5|32545.5|32580|32545|32597|32558|32576|32541|91
1720660800000|2024-07-11 01:20:00|32591|32556|32580.5|32545.5|32596|32557.5|32576.5|32541.5|85
1720661100000|2024-07-11 01:25:00|32578|32543|32566|32531|32596|32557.5|32562.5|32527.5|107
1720661400000|2024-07-11 01:30:00|32565|32530|32546.5|32511.5|32570|32530|32533|32495|124
1720661700000|2024-07-11 01:35:00|32549.5|32514.5|32543.5|32508.5|32557|32520|32535.5|32500.5|112
1720662000000|2024-07-11 01:40:00|32550.5|32515.5|32538|32503|32560|32521|32536|32501|96
1720662300000|2024-07-11 01:45:00|32544|32509|32528.5|32493.5|32554|32515.5|32523.5|32488.5|120
1720662600000|2024-07-11 01:50:00|32527.5|32492.5|32545|32510|32549|32511|32512|32477|119
1720662900000|2024-07-11 01:55:00|32540|32505|32550|32508|32557|32518|32527.5|32492.5|109
1720663200000|2024-07-11 02:00:00|32531.5|32496.5|32542|32500|32554|32519|32531.5|32495|62
1720663500000|2024-07-11 02:05:00|32540|32505|32536|32501|32553.5|32518.5|32535|32493|93
1720663800000|2024-07-11 02:10:00|32536.5|32494.5|32534|32499|32549|32514|32526.5|32488|75
1720664100000|2024-07-11 02:15:00|32540|32505|32535|32500|32541|32506|32519|32477|83
1720664400000|2024-07-11 02:20:00|32526|32491|32541|32506|32547|32512|32525|32483|80
1720664700000|2024-07-11 02:25:00|32531|32496|32541|32506|32546|32511|32526.5|32489|63
1720665000000|2024-07-11 02:30:00|32533|32498|32527|32492|32540|32505|32524|32482|50
1720665300000|2024-07-11 02:35:00|32534.5|32499.5|32545.5|32510.5|32550.5|32515.5|32523|32481|66
1720665600000|2024-07-11 02:40:00|32535.5|32500.5|32530.5|32495.5|32546.5|32511.5|32527|32485|71
1720665900000|2024-07-11 02:45:00|32541|32506|32527|32485|32547.5|32512.5|32527|32485|59
1720666200000|2024-07-11 02:50:00|32530|32495|32522.5|32487.5|32534.5|32499.5|32515|32473|71
1720666500000|2024-07-11 02:55:00|32517.5|32482.5|32515.5|32480.5|32531.5|32496.5|32510|32468|85
1720666800000|2024-07-11 03:00:00|32513|32471|32492.5|32457.5|32524.5|32489.5|32488|32446|49
1720667100000|2024-07-11 03:05:00|32499.5|32464.5|32501|32466|32501|32466|32485|32443|53
1720667400000|2024-07-11 03:10:00|32495.5|32460.5|32498.5|32463.5|32501.5|32466.5|32482|32440|63
1720667700000|2024-07-11 03:15:00|32491|32456|32469.5|32434.5|32499.5|32464.5|32451|32409|88
1720668000000|2024-07-11 03:20:00|32483|32448|32472|32437|32487|32452|32458|32416|88
1720668300000|2024-07-11 03:25:00|32474|32439|32494.5|32459.5|32495.5|32460.5|32463|32421|101
1720668600000|2024-07-11 03:30:00|32487|32452|32475|32433|32494|32459|32475|32433|96
1720668900000|2024-07-11 03:35:00|32481.5|32446.5|32484|32449|32492.5|32457.5|32471|32429|71
1720669200000|2024-07-11 03:40:00|32482|32447|32477|32442|32484.5|32449.5|32467|32425|91
1720669500000|2024-07-11 03:45:00|32475|32440|32471|32436|32483|32448|32462|32420|75
1720669800000|2024-07-11 03:50:00|32468|32433|32474|32433|32481|32444.5|32458|32416|93
1720670100000|2024-07-11 03:55:00|32466|32431|32474.5|32439.5|32476|32441|32452|32410|94
1720670400000|2024-07-11 04:00:00|32453|32411|32468|32433|32478|32439.5|32453|32411|94
1720670700000|2024-07-11 04:05:00|32464.5|32429.5|32470|32435|32477.5|32442.5|32459|32417|95
1720671000000|2024-07-11 04:10:00|32475.5|32440.5|32477.5|32442.5|32477.5|32442.5|32462.5|32424|100
1720671300000|2024-07-11 04:15:00|32468|32433|32477|32442|32493.5|32458.5|32458.5|32423.5|108
1720671600000|2024-07-11 04:20:00|32489|32454|32479.5|32444.5|32497.5|32462.5|32453|32418|91
1720671900000|2024-07-11 04:25:00|32458.5|32423.5|32496.5|32461.5|32501.5|32466.5|32456|32421|103
1720672200000|2024-07-11 04:30:00|32480.5|32445.5|32468.5|32433.5|32498.5|32463.5|32459|32424|89
1720672500000|2024-07-11 04:35:00|32484.5|32449.5|32470|32435|32500.5|32465.5|32466.5|32431.5|71
1720672800000|2024-07-11 04:40:00|32485.5|32450.5|32480.5|32445.5|32501.5|32466.5|32467.5|32432.5|86
1720673100000|2024-07-11 04:45:00|32488.5|32453.5|32486.5|32451.5|32500|32465|32478.5|32443.5|81
1720673400000|2024-07-11 04:50:00|32491|32456|32489.5|32454.5|32500|32465|32481.5|32446.5|75
1720673700000|2024-07-11 04:55:00|32484.5|32449.5|32498.5|32463.5|32498.5|32463.5|32482|32447|52
1720674000000|2024-07-11 05:00:00|32490.5|32455.5|32491|32456|32509.5|32474.5|32486.5|32445|85
1720674300000|2024-07-11 05:05:00|32508.5|32473.5|32496.5|32461.5|32509.5|32474.5|32481|32439|88
1720674600000|2024-07-11 05:10:00|32507.5|32472.5|32504.5|32469.5|32508.5|32473.5|32478|32436|79
1720674900000|2024-07-11 05:15:00|32488|32453|32489.5|32454.5|32505.5|32470.5|32478|32436|58
1720675200000|2024-07-11 05:20:00|32505.5|32470.5|32485.5|32450.5|32507.5|32472.5|32478|32436|85
1720675500000|2024-07-11 05:25:00|32487|32452|32486.5|32451.5|32493.5|32458.5|32479|32437|66
1720675800000|2024-07-11 05:30:00|32487.5|32452.5|32480|32445|32493|32458|32478|32443|65
1720676100000|2024-07-11 05:35:00|32487|32452|32491.5|32456.5|32494|32459|32476|32441|67
1720676400000|2024-07-11 05:40:00|32489.5|32454.5|32483.5|32448.5|32492|32457|32475|32440|72
1720676700000|2024-07-11 05:45:00|32487.5|32452.5|32488.5|32453.5|32495.5|32460.5|32480.5|32445.5|68
1720677000000|2024-07-11 05:50:00|32486.5|32451.5|32485|32450|32491.5|32456.5|32480|32445|74
1720677300000|2024-07-11 05:55:00|32487|32452|32488.5|32453.5|32491.5|32456.5|32483.5|32448.5|61
1720677600000|2024-07-11 06:00:00|32488|32453|32490|32455|32492|32457|32484.5|32449.5|80
1720677900000|2024-07-11 06:05:00|32488.5|32453.5|32484|32449|32490|32455|32481.5|32446.5|65
1720678200000|2024-07-11 06:10:00|32483.5|32448.5|32488|32453|32488|32453|32481|32446|65
1720678500000|2024-07-11 06:15:00|32485|32450|32490|32455|32498|32463|32481|32446|84
1720678800000|2024-07-11 06:20:00|32493.5|32458.5|32488|32453|32496.5|32461.5|32480|32445|77
1720679100000|2024-07-11 06:25:00|32494.5|32459.5|32482|32447|32495|32460|32479.5|32444.5|89
1720679400000|2024-07-11 06:30:00|32488.5|32453.5|32489|32454|32497.5|32462.5|32479|32444|64
1720679700000|2024-07-11 06:35:00|32480|32445|32484|32449|32506|32471|32471.5|32436.5|85
1720680000000|2024-07-11 06:40:00|32474.5|32439.5|32482.5|32447.5|32497|32461.5|32471|32436|82
1720680300000|2024-07-11 06:45:00|32477|32442|32476.5|32441.5|32485.5|32450.5|32467|32432|96
1720680600000|2024-07-11 06:50:00|32474.5|32439.5|32481|32446|32484.5|32449.5|32467.5|32432.5|143
1720680900000|2024-07-11 06:55:00|32474|32439|32477|32442|32483.5|32448.5|32473|32438|123
1720681200000|2024-07-11 07:00:00|32479|32444|32470.5|32435.5|32485.5|32450.5|32460.5|32425.5|122
1720681500000|2024-07-11 07:05:00|32475.5|32440.5|32476.5|32441.5|32481.5|32446.5|32470|32435|109
1720681800000|2024-07-11 07:10:00|32477.5|32442.5|32472.5|32437.5|32479|32444|32467|32432|120
1720682100000|2024-07-11 07:15:00|32475|32440|32477|32442|32480|32445|32467|32432|99
1720682400000|2024-07-11 07:20:00|32478|32443|32477.5|32442.5|32480.5|32445.5|32472|32437|84
1720682700000|2024-07-11 07:25:00|32477|32442|32476|32441|32480|32445|32470|32435|94
1720683000000|2024-07-11 07:30:00|32477|32442|32470|32435|32479|32444|32465|32430|88
1720683300000|2024-07-11 07:35:00|32467|32432|32470.5|32435.5|32476.5|32441.5|32465|32430|112
1720683600000|2024-07-11 07:40:00|32470|32435|32471|32436|32477.5|32442.5|32466|32431|96
1720683900000|2024-07-11 07:45:00|32473|32438|32476|32441|32477.5|32442.5|32469|32434|100
1720684200000|2024-07-11 07:50:00|32475.5|32440.5|32479.5|32444.5|32485|32450|32471|32436|117
1720684500000|2024-07-11 07:55:00|32480.5|32445.5|32480|32445|32486|32451|32476|32437|137
1720684800000|2024-07-11 08:00:00|32481.5|32446.5|32479.5|32444.5|32483.5|32448.5|32475|32440|109
1720685100000|2024-07-11 08:05:00|32480|32445|32480|32445|32484.5|32449.5|32475|32438|130
1720685400000|2024-07-11 08:10:00|32480.5|32445.5|32484|32449|32489.5|32454.5|32477|32438|139
1720685700000|2024-07-11 08:15:00|32484.5|32449.5|32496.5|32461.5|32498.5|32463.5|32480|32445|138
1720686000000|2024-07-11 08:20:00|32494.5|32459.5|32502.5|32467.5|32506.5|32471.5|32491.5|32456.5|133
1720686300000|2024-07-11 08:25:00|32502|32467|32495.5|32460.5|32505|32470|32492|32457|142
1720686600000|2024-07-11 08:30:00|32497.5|32462.5|32498.5|32463.5|32505.5|32470.5|32492.5|32457.5|138
1720686900000|2024-07-11 08:35:00|32499|32464|32502.5|32467.5|32510.5|32475.5|32489|32454|159
1720687200000|2024-07-11 08:40:00|32499.5|32464.5|32498.5|32463.5|32510|32475|32488.5|32453.5|158
1720687500000|2024-07-11 08:45:00|32497|32462|32492.5|32457.5|32504.5|32469.5|32472.5|32437.5|153
1720687800000|2024-07-11 08:50:00|32475.5|32440.5|32476.5|32441.5|32494|32459|32469|32434|157
1720688100000|2024-07-11 08:55:00|32477|32442|32471.5|32436.5|32482.5|32447.5|32467|32432|177
1720688400000|2024-07-11 09:00:00|32470|32435|32476|32441|32482.5|32447.5|32466|32430|179
1720688700000|2024-07-11 09:05:00|32478|32443|32485|32450|32490|32455|32466|32431|185
1720689000000|2024-07-11 09:10:00|32466.5|32431.5|32484|32449|32490.5|32455.5|32461.5|32426.5|192
1720689300000|2024-07-11 09:15:00|32483.5|32448.5|32475|32440|32491.5|32456.5|32464.5|32429.5|199
1720689600000|2024-07-11 09:20:00|32470.5|32435.5|32482|32447|32487|32452|32468.5|32433.5|168
1720689900000|2024-07-11 09:25:00|32470.5|32435.5|32472|32437|32492.5|32457.5|32465.5|32430.5|186
1720690200000|2024-07-11 09:30:00|32479.5|32444.5|32467|32432|32488|32453|32465|32430|205
1720690500000|2024-07-11 09:35:00|32472|32437|32470|32435|32478.5|32443.5|32465|32430|188
1720690800000|2024-07-11 09:40:00|32475|32440|32465|32430|32482.5|32447.5|32458.5|32423.5|223
1720691100000|2024-07-11 09:45:00|32466|32431|32461|32426|32476|32441|32459|32424|211
1720691400000|2024-07-11 09:50:00|32466|32431|32459.5|32424.5|32473|32438|32456.5|32420.5|232
1720691700000|2024-07-11 09:55:00|32465|32430|32456|32421|32476|32438.5|32449|32414|226
1720692000000|2024-07-11 10:00:00|32456.5|32421.5|32451|32416|32462|32427|32444|32409|227
1720692300000|2024-07-11 10:05:00|32447|32412|32447|32412|32459.5|32424.5|32439.5|32404.5|226
1720692600000|2024-07-11 10:10:00|32448|32413|32473.5|32438.5|32479.5|32444.5|32446|32411|229
1720692900000|2024-07-11 10:15:00|32473|32438|32472|32437|32482|32447|32462|32427|181
1720693200000|2024-07-11 10:20:00|32477.5|32442.5|32472|32437|32479.5|32444.5|32467.5|32432|121
1720693500000|2024-07-11 10:25:00|32474|32439|32471|32436|32479.5|32444.5|32465.5|32430.5|160
1720693800000|2024-07-11 10:30:00|32472|32437|32472.5|32437.5|32479.5|32444.5|32466.5|32431|149
1720694100000|2024-07-11 10:35:00|32471.5|32436.5|32475|32440|32481.5|32446.5|32468.5|32433.5|116
1720694400000|2024-07-11 10:40:00|32469.5|32434.5|32478|32443|32483|32448|32466|32431|125
1720694700000|2024-07-11 10:45:00|32476|32441|32473|32438|32483|32448|32470|32435|123
1720695000000|2024-07-11 10:50:00|32475|32440|32476|32441|32482|32447|32472|32437|126
1720695300000|2024-07-11 10:55:00|32474.5|32439.5|32479.5|32444.5|32480.5|32445.5|32469.5|32434.5|119
1720695600000|2024-07-11 11:00:00|32474|32439|32476|32441|32483.5|32448.5|32472.5|32437.5|149
1720695900000|2024-07-11 11:05:00|32475.5|32440.5|32470.5|32435.5|32484|32449|32469.5|32434.5|153
1720696200000|2024-07-11 11:10:00|32472.5|32437.5|32472.5|32437.5|32478.5|32443.5|32467.5|32432.5|139
1720696500000|2024-07-11 11:15:00|32473.5|32438.5|32473.5|32438.5|32480|32445|32470|32430|108
1720696800000|2024-07-11 11:20:00|32477.5|32442.5|32472.5|32437.5|32479.5|32444.5|32472.5|32437.5|116
1720697100000|2024-07-11 11:25:00|32477.5|32442.5|32472.5|32437.5|32478.5|32443.5|32468|32433|93
1720697400000|2024-07-11 11:30:00|32473.5|32438.5|32468.5|32433.5|32475.5|32440.5|32462.5|32427.5|88
1720697700000|2024-07-11 11:35:00|32470|32435|32466|32431|32471.5|32436.5|32461.5|32426.5|89
1720698000000|2024-07-11 11:40:00|32469|32434|32467|32432|32473.5|32438.5|32460.5|32425.5|107
1720698300000|2024-07-11 11:45:00|32466.5|32431.5|32463|32428|32470.5|32435.5|32459.5|32424.5|91
1720698600000|2024-07-11 11:50:00|32466|32431|32466|32431|32472|32437|32457.5|32421.5|95
1720698900000|2024-07-11 11:55:00|32472.5|32437.5|32464.5|32429.5|32472.5|32437.5|32463|32428|84
1720699200000|2024-07-11 12:00:00|32465.5|32430.5|32472.5|32437.5|32477.5|32442.5|32465.5|32430.5|90
1720699500000|2024-07-11 12:05:00|32469.5|32434.5|32476|32441|32479.5|32444.5|32468|32433|80
1720699800000|2024-07-11 12:10:00|32474.5|32439.5|32472|32437|32479.5|32444.5|32466.5|32431.5|111
1720700100000|2024-07-11 12:15:00|32473.5|32438.5|32473.5|32438.5|32479|32443.5|32465.5|32430.5|99
1720700400000|2024-07-11 12:20:00|32474.5|32439.5|32483.5|32448.5|32495|32454.5|32468.5|32431.5|126
1720700700000|2024-07-11 12:25:00|32485.5|32450.5|32490|32448|32494|32453.5|32478.5|32442.5|89
1720701000000|2024-07-11 12:30:00|32483.5|32448.5|32400.5|32365.5|32487|32448.5|32381.5|32342|93
1720701300000|2024-07-11 12:35:00|32383.5|32341.5|32394|32352|32415|32380|32374.5|32332.5|87
1720701600000|2024-07-11 12:40:00|32392.5|32357.5|32361.5|32326.5|32410|32375|32350.5|32315.5|83
1720701900000|2024-07-11 12:45:00|32348.5|32313.5|32348.5|32313.5|32377.5|32342.5|32345.5|32308|73
1720702200000|2024-07-11 12:50:00|32352.5|32317.5|32374.5|32339.5|32374.5|32339.5|32331|32296|93
1720702500000|2024-07-11 12:55:00|32362.5|32327.5|32363.5|32328.5|32392|32357|32336.5|32301.5|88
1720702800000|2024-07-11 13:00:00|32400.5|32365.5|32349.5|32314.5|32400.5|32365.5|32341|32306|91
1720703100000|2024-07-11 13:05:00|32374|32339|32366.5|32331.5|32374|32339|32332.5|32297.5|95
1720703400000|2024-07-11 13:10:00|32367|32332|32359.5|32317.5|32367|32332|32333|32298|104
1720703700000|2024-07-11 13:15:00|32346.5|32311.5|32368.5|32326.5|32382|32347|32331|32296|104
1720704000000|2024-07-11 13:20:00|32354.5|32319.5|32353.5|32318.5|32387.5|32352.5|32341.5|32306.5|90
1720704300000|2024-07-11 13:25:00|32380.5|32345.5|32380.5|32345.5|32400.5|32359|32338|32303|119
1720704600000|2024-07-11 13:30:00|32401.5|32359.5|32359|32324|32405|32369.5|32354.5|32319.5|112
1720704900000|2024-07-11 13:35:00|32390|32348|32396.5|32361.5|32408|32367|32353.5|32318.5|100
1720705200000|2024-07-11 13:40:00|32373.5|32338.5|32426|32391|32426|32391|32355.5|32320.5|110
1720705500000|2024-07-11 13:45:00|32408|32366|32411|32376|32427.5|32392.5|32361.5|32326.5|113
1720705800000|2024-07-11 13:50:00|32387.5|32352.5|32389.5|32354.5|32423|32388|32362|32327|126
1720706100000|2024-07-11 13:55:00|32382.5|32347.5|32382.5|32347.5|32416|32381|32360|32325|133
1720706400000|2024-07-11 14:00:00|32377.5|32342.5|32367.5|32332.5|32402|32367|32354|32319|109
1720706700000|2024-07-11 14:05:00|32390|32348|32365.5|32330.5|32400|32365|32338|32303|117
1720707000000|2024-07-11 14:10:00|32378.5|32343.5|32362.5|32327.5|32382|32347|32337.5|32302.5|105
1720707300000|2024-07-11 14:15:00|32350.5|32315.5|32357|32322|32391|32356|32339|32304|114
1720707600000|2024-07-11 14:20:00|32368|32333|32400|32359|32412|32377|32345.5|32310.5|122
1720707900000|2024-07-11 14:25:00|32411.5|32376.5|32381.5|32346.5|32411.5|32376.5|32360.5|32325.5|113
1720708200000|2024-07-11 14:30:00|32361.5|32326.5|32403|32362|32417|32382|32361.5|32326.5|112
1720708500000|2024-07-11 14:35:00|32385.5|32350.5|32403.5|32368.5|32435|32400|32373.5|32338.5|120
1720708800000|2024-07-11 14:40:00|32424|32383|32410|32371|32424.5|32389.5|32381|32346|108
1720709100000|2024-07-11 14:45:00|32398|32363|32397.5|32362.5|32420.5|32385.5|32381.5|32346.5|101
1720709400000|2024-07-11 14:50:00|32420|32385|32376.5|32341.5|32420|32385|32360.5|32325.5|124
1720709700000|2024-07-11 14:55:00|32377.5|32342.5|32388|32348|32400.5|32365.5|32354.5|32319.5|137
1720710000000|2024-07-11 15:00:00|32379.5|32344.5|32385.5|32350.5|32404.5|32369.5|32359|32324|115
1720710300000|2024-07-11 15:05:00|32384.5|32349.5|32389|32354|32407.5|32372.5|32359.5|32324.5|124
1720710600000|2024-07-11 15:10:00|32393|32329|32355|32320|32402.5|32367.5|32352.5|32317.5|133
1720710900000|2024-07-11 15:15:00|32379.5|32344.5|32381.5|32346.5|32406|32371|32352|32317|140
1720711200000|2024-07-11 15:20:00|32365|32330|32376.5|32341.5|32411.5|32376.5|32355.5|32320.5|142
1720711500000|2024-07-11 15:25:00|32387.5|32352.5|32378|32338|32425.5|32390.5|32362|32323|166
1720711800000|2024-07-11 15:30:00|32398.5|32363.5|32384|32344|32425|32390|32377|32337|157
1720712100000|2024-07-11 15:35:00|32395.5|32360.5|32411.5|32376.5|32430|32395|32378|32338|120
1720712400000|2024-07-11 15:40:00|32403.5|32368.5|32393.5|32358.5|32425|32390|32374|32333|123
1720712700000|2024-07-11 15:45:00|32392.5|32357.5|32405|32370|32425|32390|32371|32331|158
1720713000000|2024-07-11 15:50:00|32392.5|32357.5|32391.5|32356.5|32419|32384|32373|32334|131
1720713300000|2024-07-11 15:55:00|32389.5|32354.5|32397.5|32362.5|32413.5|32378.5|32370|32330|133
1720713600000|2024-07-11 16:00:00|32396.5|32361.5|32386.5|32351.5|32415|32380|32371|32331|96
1720713900000|2024-07-11 16:05:00|32396.5|32361.5|32390.5|32355.5|32417|32382|32372|32332|115
1720714200000|2024-07-11 16:10:00|32387|32352|32387.5|32352.5|32415.5|32380.5|32373.5|32338.5|98
1720714500000|2024-07-11 16:15:00|32415|32380|32407|32372|32418.5|32383.5|32374|32339|132
1720714800000|2024-07-11 16:20:00|32397.5|32362.5|32423|32388|32423|32388|32377|32337|123
1720715100000|2024-07-11 16:25:00|32404|32369|32407.5|32372.5|32429|32394|32379|32339|128
1720715400000|2024-07-11 16:30:00|32381|32341|32405.5|32370.5|32423|32388|32379.5|32341|127
1720715700000|2024-07-11 16:35:00|32394.5|32359.5|32422.5|32387.5|32423.5|32388.5|32379|32344|133
1720716000000|2024-07-11 16:40:00|32400.5|32365.5|32396.5|32361.5|32425|32390|32381|32346|132
1720716300000|2024-07-11 16:45:00|32424|32389|32401.5|32366.5|32426|32391|32383|32348|104
1720716600000|2024-07-11 16:50:00|32426|32391|32398.5|32363.5|32426|32391|32383|32348|118
1720716900000|2024-07-11 16:55:00|32396.5|32361.5|32400.5|32365.5|32424|32389|32381.5|32346.5|139
1720717200000|2024-07-11 17:00:00|32386|32351|32417|32382|32433|32398|32381|32346|139
1720717500000|2024-07-11 17:05:00|32407|32372|32403.5|32368.5|32433|32398|32386|32351|149
1720717800000|2024-07-11 17:10:00|32387|32352|32402.5|32367.5|32429|32394|32382|32342|112
1720718100000|2024-07-11 17:15:00|32388|32348|32387|32347|32428|32393|32381|32341|159
1720718400000|2024-07-11 17:20:00|32401.5|32366.5|32412.5|32377.5|32428.5|32393.5|32379|32339|155
1720718700000|2024-07-11 17:25:00|32408|32373|32393.5|32358.5|32428|32393|32378|32338|148
1720719000000|2024-07-11 17:30:00|32391.5|32356.5|32402.5|32367.5|32425.5|32390.5|32376|32336|144
1720719300000|2024-07-11 17:35:00|32388|32348|32400|32365|32431|32396|32377|32337|176
1720719600000|2024-07-11 17:40:00|32413.5|32378.5|32413|32378|32431|32396|32385|32350|150
1720719900000|2024-07-11 17:45:00|32401.5|32366.5|32424.5|32389.5|32425|32390|32381|32346|124
1720720200000|2024-07-11 17:50:00|32401.5|32366.5|32414.5|32379.5|32429|32394|32382|32342|139
1720720500000|2024-07-11 17:55:00|32387|32347|32428|32393|32428|32393|32385|32345|126
1720720800000|2024-07-11 18:00:00|32408.5|32373.5|32411|32376|32427.5|32392.5|32382|32342|129
1720721100000|2024-07-11 18:05:00|32398.5|32363.5|32409|32374|32427|32392|32380|32341|128
1720721400000|2024-07-11 18:10:00|32399.5|32364.5|32386|32346|32428.5|32393.5|32378|32338|127
1720721700000|2024-07-11 18:15:00|32400.5|32365.5|32386|32346|32429.5|32394.5|32385|32345|134
1720722000000|2024-07-11 18:20:00|32401.5|32366.5|32404.5|32369.5|32429.5|32394.5|32386|32346|131
1720722300000|2024-07-11 18:25:00|32401.5|32366.5|32433.5|32398.5|32489.5|32447.5|32385|32345|147
1720722600000|2024-07-11 18:30:00|32413.5|32378.5|32406.5|32371.5|32433.5|32398.5|32386|32346|118
1720722900000|2024-07-11 18:35:00|32389|32349|32405.5|32370.5|32429.5|32394.5|32388|32348|129
1720723200000|2024-07-11 18:40:00|32402.5|32367.5|32404.5|32369.5|32429.5|32394.5|32383|32343|144
1720723500000|2024-07-11 18:45:00|32403.5|32368.5|32429.5|32394.5|32430.5|32395.5|32384|32344|152
1720723800000|2024-07-11 18:50:00|32412.5|32377.5|32429.5|32394.5|32429.5|32394.5|32391|32356|29
1720724100000|2024-07-11 18:55:00|32411.5|32376.5|32417.5|32382.5|32428.5|32393.5|32387|32352|99
1720724400000|2024-07-11 19:00:00|32411.5|32376.5|32409.5|32374.5|32429.5|32394.5|32387|32347|129
1720724700000|2024-07-11 19:05:00|32394|32359|32405.5|32370.5|32428.5|32393.5|32386|32346|106
1720725000000|2024-07-11 19:10:00|32389|32349|32387|32347|32428.5|32393.5|32383|32343|119
1720725300000|2024-07-11 19:15:00|32401.5|32366.5|32386|32346|32428.5|32393.5|32385|32345|117
1720725600000|2024-07-11 19:20:00|32409.5|32374.5|32383|32343|32428.5|32393.5|32383|32343|131
1720725900000|2024-07-11 19:25:00|32397.5|32362.5|32398.5|32363.5|32429.5|32394.5|32380|32340|141
1720726200000|2024-07-11 19:30:00|32400.5|32365.5|32410.5|32375.5|32430.5|32395.5|32382|32342|123
1720726500000|2024-07-11 19:35:00|32394|32359|32401.5|32366.5|32429.5|32394.5|32380|32340|143
1720726800000|2024-07-11 19:40:00|32384|32344|32400.5|32365.5|32426.5|32391.5|32381|32341|140
1720727100000|2024-07-11 19:45:00|32396.5|32361.5|32382|32342|32424.5|32389.5|32381|32341|130
1720727400000|2024-07-11 19:50:00|32400.5|32365.5|32402.5|32367.5|32424|32389|32378|32338|140
1720727700000|2024-07-11 19:55:00|32409.5|32374.5|32393.5|32358.5|32424|32389|32376|32336|97
1720746000000|2024-07-12 01:00:00|32409|32367|32435.5|32400.5|32466.5|32428|32409|32367|160
1720746300000|2024-07-12 01:05:00|32436.5|32401.5|32451.5|32416.5|32458.5|32426|32410|32379|234
1720746600000|2024-07-12 01:10:00|32453.5|32418.5|32455|32420|32467.5|32435|32429|32398|135
1720746900000|2024-07-12 01:15:00|32444|32409|32465.5|32430.5|32472.5|32437.5|32437.5|32402.5|169
1720747200000|2024-07-12 01:20:00|32464.5|32429.5|32451.5|32416.5|32476.5|32441.5|32445|32404|209
1720747500000|2024-07-12 01:25:00|32448|32406|32455.5|32420.5|32464.5|32429.5|32446.5|32406|187
1720747800000|2024-07-12 01:30:00|32454|32412|32450|32415|32458|32423|32443|32407|202
1720748100000|2024-07-12 01:35:00|32448.5|32413.5|32457.5|32422.5|32478|32443|32440.5|32405.5|223
1720748400000|2024-07-12 01:40:00|32467.5|32432.5|32487.5|32452.5|32491.5|32456.5|32455.5|32420.5|209
1720748700000|2024-07-12 01:45:00|32485|32450|32473.5|32438.5|32491|32456|32463.5|32422|192
1720749000000|2024-07-12 01:50:00|32472.5|32437.5|32465.5|32430.5|32482|32447|32462|32420|196
1720749300000|2024-07-12 01:55:00|32464|32422|32452.5|32417.5|32475|32438|32451|32409|216
1720749600000|2024-07-12 02:00:00|32454.5|32419.5|32460.5|32425.5|32478|32436|32452|32417|164
1720749900000|2024-07-12 02:05:00|32461.5|32426.5|32458|32423|32475|32433|32454.5|32419.5|172
1720750200000|2024-07-12 02:10:00|32458.5|32423.5|32456.5|32421.5|32486|32444|32454.5|32419.5|215
1720750500000|2024-07-12 02:15:00|32463.5|32428.5|32466.5|32431.5|32483|32441|32457.5|32422.5|197
1720750800000|2024-07-12 02:20:00|32463.5|32428.5|32471|32436|32490|32448|32457|32422|211
1720751100000|2024-07-12 02:25:00|32471.5|32436.5|32469.5|32434.5|32495|32453|32465.5|32430.5|191
1720751400000|2024-07-12 02:30:00|32477|32442|32477.5|32442.5|32492|32450|32467|32432|180
1720751700000|2024-07-12 02:35:00|32489|32447|32478.5|32443.5|32495|32453|32467|32432|191
1720752000000|2024-07-12 02:40:00|32475.5|32440.5|32484|32449|32494|32452|32467|32432|197
1720752300000|2024-07-12 02:45:00|32474.5|32439.5|32484.5|32449.5|32500|32458|32470|32435|212
1720752600000|2024-07-12 02:50:00|32476.5|32441.5|32488.5|32453.5|32518|32476|32475|32440|223
1720752900000|2024-07-12 02:55:00|32489.5|32454.5|32491.5|32456.5|32516|32474|32482.5|32447.5|239
1720753200000|2024-07-12 03:00:00|32492.5|32457.5|32496.5|32461.5|32514|32472|32480|32445|219
1720753500000|2024-07-12 03:05:00|32499.5|32464.5|32502.5|32467.5|32518|32476|32490|32455|196
1720753800000|2024-07-12 03:10:00|32497.5|32462.5|32512.5|32477.5|32528|32486|32493.5|32458.5|187
1720754100000|2024-07-12 03:15:00|32505.5|32470.5|32513|32478|32526|32484|32498|32463|227
1720754400000|2024-07-12 03:20:00|32507|32467|32503.5|32468.5|32525|32483|32497.5|32461|223
1720754700000|2024-07-12 03:25:00|32502.5|32467.5|32498.5|32463.5|32517|32475|32495|32459|212
1720755000000|2024-07-12 03:30:00|32497|32460|32488|32452|32510|32468|32488|32452|223
1720755300000|2024-07-12 03:35:00|32490.5|32455.5|32474|32438|32505|32463|32468.5|32433.5|233
1720755600000|2024-07-12 03:40:00|32471|32435|32467|32432|32489|32447|32458.5|32423.5|200
1720755900000|2024-07-12 03:45:00|32479|32437|32469|32434|32485|32443|32461.5|32426.5|219
1720756200000|2024-07-12 03:50:00|32468.5|32433.5|32473.5|32438.5|32489|32447|32447.5|32412.5|222
1720756500000|2024-07-12 03:55:00|32464|32424|32471.5|32436.5|32489|32447|32447.5|32412.5|242
1720756800000|2024-07-12 04:00:00|32470.5|32435.5|32481|32446|32496|32454|32470.5|32432|213
1720757100000|2024-07-12 04:05:00|32478.5|32443.5|32477.5|32442.5|32496|32454|32474|32437|225
1720757400000|2024-07-12 04:10:00|32473|32436|32476|32441|32496|32454|32472|32435|220
1720757700000|2024-07-12 04:15:00|32475.5|32440.5|32476|32441|32493|32451|32472|32435|208
1720758000000|2024-07-12 04:20:00|32476.5|32441.5|32478|32441|32498|32456|32473|32435|228
1720758300000|2024-07-12 04:25:00|32483.5|32448.5|32487.5|32452.5|32498|32456|32475|32439|205
1720758600000|2024-07-12 04:30:00|32486.5|32451.5|32484|32444|32501|32459|32480.5|32443|155
1720758900000|2024-07-12 04:35:00|32484.5|32449.5|32483.5|32448.5|32499|32457|32479|32440|219
1720759200000|2024-07-12 04:40:00|32482.5|32447.5|32480.5|32445.5|32499|32457|32475.5|32437|237
1720759500000|2024-07-12 04:45:00|32481.5|32446.5|32483.5|32448.5|32498|32456|32475.5|32437|224
1720759800000|2024-07-12 04:50:00|32482.5|32447.5|32483.5|32448.5|32496|32454|32477|32439|169
1720760100000|2024-07-12 04:55:00|32479|32442|32491.5|32456.5|32504|32462|32478|32441|188
1720760400000|2024-07-12 05:00:00|32492.5|32457.5|32490|32455|32504|32462|32467.5|32432.5|202
1720760700000|2024-07-12 05:05:00|32489.5|32454.5|32489.5|32454.5|32502|32460|32466.5|32431.5|206
1720761000000|2024-07-12 05:10:00|32487.5|32452.5|32486.5|32451.5|32502|32460|32465.5|32430.5|242
1720761300000|2024-07-12 05:15:00|32482.5|32447.5|32488.5|32453.5|32502|32460|32465.5|32430.5|175
1720761600000|2024-07-12 05:20:00|32467.5|32432.5|32492.5|32457.5|32509|32467|32465.5|32430.5|194
1720761900000|2024-07-12 05:25:00|32487|32450|32486.5|32451.5|32504|32462|32482.5|32447|231
1720762200000|2024-07-12 05:30:00|32487.5|32452.5|32482.5|32447.5|32492.5|32457.5|32477.5|32442.5|185
1720762500000|2024-07-12 05:35:00|32486.5|32451.5|32483.5|32448.5|32488.5|32453.5|32475.5|32440.5|179
1720762800000|2024-07-12 05:40:00|32484.5|32449.5|32478.5|32443.5|32492.5|32457.5|32475.5|32440.5|182
1720763100000|2024-07-12 05:45:00|32481.5|32446.5|32459.5|32424.5|32486|32451|32456.5|32421.5|195
1720763400000|2024-07-12 05:50:00|32461.5|32426.5|32472|32437|32474.5|32439.5|32454|32419|209
1720763700000|2024-07-12 05:55:00|32469.5|32434.5|32469|32434|32474.5|32439.5|32460|32425|188
1720764000000|2024-07-12 06:00:00|32469.5|32434.5|32500.5|32465.5|32500.5|32465.5|32469.5|32434.5|94
1720764300000|2024-07-12 06:05:00|32484.5|32449.5|32501.5|32466.5|32510.5|32475.5|32484.5|32449.5|102
1720764600000|2024-07-12 06:10:00|32492|32457|32515.5|32480.5|32515.5|32480.5|32492|32457|80
1720764900000|2024-07-12 06:15:00|32498|32463|32517.5|32482.5|32521|32486|32497.5|32462.5|90
1720765200000|2024-07-12 06:20:00|32505.5|32470.5|32524|32489|32524|32489|32502.5|32467.5|87
1720765500000|2024-07-12 06:25:00|32510|32475|32516|32481|32534|32499|32510|32475|90
1720765800000|2024-07-12 06:30:00|32515|32480|32519|32484|32531|32496|32508|32473|97
1720766100000|2024-07-12 06:35:00|32516|32481|32500|32465|32517|32482|32499|32464|79
1720766400000|2024-07-12 06:40:00|32507.5|32472.5|32504|32469|32514.5|32479.5|32494.5|32459.5|75
1720766700000|2024-07-12 06:45:00|32511.5|32476.5|32516|32481|32516|32481|32494.5|32459.5|90
1720767000000|2024-07-12 06:50:00|32507|32472|32506.5|32471.5|32517|32482|32495|32460|159
1720767300000|2024-07-12 06:55:00|32502.5|32467.5|32513.5|32478.5|32514|32479|32495.5|32460.5|124
1720767600000|2024-07-12 07:00:00|32513|32478|32517|32482|32517.5|32482.5|32499|32464|81
1720767900000|2024-07-12 07:05:00|32508.5|32473.5|32510.5|32475.5|32519.5|32484.5|32497.5|32462.5|88
1720768200000|2024-07-12 07:10:00|32504.5|32469.5|32495.5|32460.5|32511.5|32476.5|32491.5|32456.5|106
1720768500000|2024-07-12 07:15:00|32493.5|32458.5|32481|32446|32500.5|32465.5|32481|32446|111
1720768800000|2024-07-12 07:20:00|32485|32450|32489|32454|32493|32458|32479.5|32444.5|122
1720769100000|2024-07-12 07:25:00|32486|32451|32503|32468|32504|32469|32478.5|32443.5|129
1720769400000|2024-07-12 07:30:00|32495|32460|32497|32462|32502.5|32467.5|32489.5|32454.5|104
1720769700000|2024-07-12 07:35:00|32494.5|32459.5|32494.5|32459.5|32498|32463|32490.5|32455.5|120
1720770000000|2024-07-12 07:40:00|32495.5|32460.5|32490|32455|32496.5|32461.5|32484.5|32449.5|103
1720770300000|2024-07-12 07:45:00|32492.5|32457.5|32487.5|32452.5|32492.5|32457.5|32484.5|32449.5|103
1720770600000|2024-07-12 07:50:00|32489|32454|32486|32451|32492|32457|32483|32448|116
1720770900000|2024-07-12 07:55:00|32490.5|32455.5|32497.5|32462.5|32504|32469|32484|32449|105
1720771200000|2024-07-12 08:00:00|32495|32460|32486.5|32451.5|32497.5|32463|32482|32448|100
1720771500000|2024-07-12 08:05:00|32488.5|32453.5|32489.5|32454.5|32490|32463|32475|32444|105
1720771800000|2024-07-12 08:10:00|32479|32459|32489.5|32454.5|32492|32459|32476|32444.5|112
1720772100000|2024-07-12 08:15:00|32479|32459|32469.5|32434.5|32486|32459|32459|32428.5|124
1720772400000|2024-07-12 08:20:00|32460|32440|32462|32427|32466.5|32440|32450|32418|128
1720772700000|2024-07-12 08:25:00|32459.5|32424.5|32465.5|32430.5|32467.5|32432.5|32450.5|32415.5|118
1720773000000|2024-07-12 08:30:00|32466|32431|32454.5|32419.5|32467|32432|32453.5|32418.5|113
1720773300000|2024-07-12 08:35:00|32460|32425|32447|32412|32463.5|32428.5|32446|32411|117
1720773600000|2024-07-12 08:40:00|32452.5|32417.5|32449|32414|32459.5|32424.5|32440.5|32405.5|112
1720773900000|2024-07-12 08:45:00|32453.5|32418.5|32453.5|32418.5|32464|32429|32446|32411|118
1720774200000|2024-07-12 08:50:00|32456.5|32421.5|32454|32419|32465|32430|32445|32410|115
1720774500000|2024-07-12 08:55:00|32453.5|32418.5|32458|32423|32459|32424|32443.5|32408.5|117
1720774800000|2024-07-12 09:00:00|32454.5|32419.5|32447|32412|32459|32424|32443.5|32408.5|110
1720775100000|2024-07-12 09:05:00|32453|32418|32455.5|32420.5|32459|32424|32445|32410|110
1720775400000|2024-07-12 09:10:00|32451.5|32416.5|32466|32431|32466.5|32431.5|32445|32410|108
1720775700000|2024-07-12 09:15:00|32460.5|32425.5|32470.5|32435.5|32480|32445|32453.5|32418.5|122
1720776000000|2024-07-12 09:20:00|32459.5|32424.5|32470|32435|32481|32446|32457.5|32422.5|113
1720776300000|2024-07-12 09:25:00|32460.5|32425.5|32464.5|32429.5|32475|32440|32459|32424|93
1720776600000|2024-07-12 09:30:00|32466.5|32431.5|32476|32441|32479|32444|32462.5|32427.5|115
1720776900000|2024-07-12 09:35:00|32467.5|32432.5|32460|32425|32476|32441|32456|32421|108
1720777200000|2024-07-12 09:40:00|32464|32429|32463|32428|32465|32430|32453|32418|105
1720777500000|2024-07-12 09:45:00|32460|32425|32458.5|32423.5|32470|32435|32451|32416|127
1720777800000|2024-07-12 09:50:00|32462.5|32427.5|32465|32430|32472|32437|32453|32418|114
1720778100000|2024-07-12 09:55:00|32454.5|32419.5|32464|32429|32467|32432|32452|32417|106
1720778400000|2024-07-12 10:00:00|32461|32426|32456|32421|32466|32433|32450|32415.5|98
1720778700000|2024-07-12 10:05:00|32457.5|32422.5|32461.5|32426.5|32467|32432|32452.5|32417.5|91
1720779000000|2024-07-12 10:10:00|32465|32430|32462|32427|32469|32434|32454.5|32419.5|105
1720779300000|2024-07-12 10:15:00|32461|32426|32463|32428|32469|32434|32450.5|32415.5|112
1720779600000|2024-07-12 10:20:00|32466.5|32431.5|32457.5|32422.5|32468|32433|32453|32418|106
1720779900000|2024-07-12 10:25:00|32462|32427|32459|32424|32466|32431|32448.5|32413.5|116
1720780200000|2024-07-12 10:30:00|32459.5|32424.5|32455.5|32420.5|32460.5|32425.5|32443.5|32408.5|112
1720780500000|2024-07-12 10:35:00|32443|32408|32460.5|32425.5|32461|32426|32443|32408|107
1720780800000|2024-07-12 10:40:00|32457.5|32422.5|32455.5|32420.5|32465.5|32430.5|32447.5|32412.5|93
1720781100000|2024-07-12 10:45:00|32456|32421|32465.5|32430.5|32466.5|32431.5|32450|32415|117
1720781400000|2024-07-12 10:50:00|32455|32420|32456|32421|32466.5|32431.5|32443.5|32408.5|105
1720781700000|2024-07-12 10:55:00|32448|32413|32452.5|32417.5|32456|32421|32442.5|32407.5|102
1720782000000|2024-07-12 11:00:00|32453.5|32418.5|32453.5|32418.5|32457.5|32422.5|32444|32409|120
1720782300000|2024-07-12 11:05:00|32454.5|32419.5|32453|32418|32460.5|32425.5|32443|32408|118
1720782600000|2024-07-12 11:10:00|32455|32420|32461|32426|32463.5|32428.5|32446|32411|82
1720782900000|2024-07-12 11:15:00|32456|32421|32459|32424|32464.5|32429.5|32447|32412|113
1720783200000|2024-07-12 11:20:00|32458.5|32423.5|32461|32426|32470|32435|32450|32415|106
1720783500000|2024-07-12 11:25:00|32465|32430|32464.5|32429.5|32468.5|32433.5|32451|32416|76
1720783800000|2024-07-12 11:30:00|32458.5|32423.5|32465|32430|32473|32438|32458.5|32423.5|62
1720784100000|2024-07-12 11:35:00|32469|32434|32468.5|32433.5|32473.5|32438.5|32463.5|32428.5|68
1720784400000|2024-07-12 11:40:00|32471|32436|32472.5|32437.5|32472.5|32437.5|32461|32426|102
1720784700000|2024-07-12 11:45:00|32467|32432|32464|32429|32473.5|32438.5|32460|32425|73
1720785000000|2024-07-12 11:50:00|32469.5|32434.5|32481.5|32446.5|32481.5|32446.5|32463.5|32428.5|54
1720785300000|2024-07-12 11:55:00|32476.5|32441.5|32472|32437|32482|32447|32468|32433|85
1720785600000|2024-07-12 12:00:00|32478.5|32443.5|32482|32447|32482.5|32447.5|32466.5|32431.5|89
1720785900000|2024-07-12 12:05:00|32475.5|32440.5|32471|32436|32482|32447|32460.5|32425.5|95
1720786200000|2024-07-12 12:10:00|32469.5|32434.5|32467|32432|32471.5|32436.5|32458|32423|98
1720786500000|2024-07-12 12:15:00|32467.5|32432.5|32471.5|32436.5|32476|32441|32457|32422|96
1720786800000|2024-07-12 12:20:00|32461|32426|32459.5|32424.5|32474|32439|32458.5|32423.5|85
1720787100000|2024-07-12 12:25:00|32471.5|32436.5|32475.5|32440.5|32477|32442|32461|32424|92
1720787400000|2024-07-12 12:30:00|32467.5|32432.5|32477.5|32442.5|32498|32456|32466|32427|40
1720787700000|2024-07-12 12:35:00|32481|32439|32492.5|32457.5|32510|32469.5|32475.5|32439|71
1720788000000|2024-07-12 12:40:00|32482.5|32447.5|32485|32450|32495.5|32460.5|32476|32441|54
1720788300000|2024-07-12 12:45:00|32483.5|32448.5|32479|32444|32491.5|32456.5|32471|32436|58
1720788600000|2024-07-12 12:50:00|32471.5|32436.5|32473|32438|32483|32448|32463.5|32428.5|71
1720788900000|2024-07-12 12:55:00|32472|32437|32472|32437|32473|32438|32459.5|32424.5|75
1720789200000|2024-07-12 13:00:00|32471|32436|32489.5|32454.5|32489.5|32454.5|32464|32429|62
1720789500000|2024-07-12 13:05:00|32489|32454|32476.5|32441.5|32491.5|32456.5|32472|32437|77
1720789800000|2024-07-12 13:10:00|32477|32442|32469|32434|32484.5|32449.5|32461|32426|72
1720790100000|2024-07-12 13:15:00|32473.5|32438.5|32465.5|32430.5|32473.5|32438.5|32454.5|32419.5|79
1720790400000|2024-07-12 13:20:00|32462|32427|32476.5|32441.5|32478.5|32443.5|32457|32422|81
1720790700000|2024-07-12 13:25:00|32465.5|32430.5|32480|32445|32486.5|32451.5|32461|32426|94
1720791000000|2024-07-12 13:30:00|32482|32447|32483|32448|32483.5|32448.5|32468|32433|88
1720791300000|2024-07-12 13:35:00|32479.5|32444.5|32475|32440|32486.5|32451.5|32471|32436|93
1720791600000|2024-07-12 13:40:00|32480|32445|32491.5|32456.5|32496.5|32461.5|32470.5|32435.5|103
1720791900000|2024-07-12 13:45:00|32492|32457|32498.5|32463.5|32499|32464|32479|32444|89
1720792200000|2024-07-12 13:50:00|32485.5|32450.5|32489.5|32454.5|32500.5|32465.5|32482.5|32447.5|111
1720792500000|2024-07-12 13:55:00|32498.5|32463.5|32487.5|32452.5|32501|32466|32484|32449|122
1720792800000|2024-07-12 14:00:00|32487|32452|32484.5|32449.5|32495.5|32460.5|32478.5|32443.5|63
1720793100000|2024-07-12 14:05:00|32483|32448|32480|32445|32492.5|32457.5|32473.5|32438.5|77
1720793400000|2024-07-12 14:10:00|32476.5|32441.5|32478.5|32443.5|32486.5|32451.5|32463.5|32428.5|115
1720793700000|2024-07-12 14:15:00|32471.5|32436.5|32475.5|32440.5|32477.5|32442.5|32461.5|32426.5|92
1720794000000|2024-07-12 14:20:00|32472.5|32437.5|32473.5|32438.5|32476.5|32441.5|32461.5|32426.5|79
1720794300000|2024-07-12 14:25:00|32464|32429|32474|32439|32480.5|32445.5|32462|32427|74
1720794600000|2024-07-12 14:30:00|32473|32438|32474|32439|32479|32444|32465.5|32430.5|80
1720794900000|2024-07-12 14:35:00|32477|32442|32466|32431|32477.5|32442.5|32464|32429|123
1720795200000|2024-07-12 14:40:00|32471.5|32436.5|32470.5|32435.5|32473.5|32438.5|32464|32429|54
1720795500000|2024-07-12 14:45:00|32471.5|32436.5|32464|32429|32473|32438|32456.5|32421.5|138
1720795800000|2024-07-12 14:50:00|32465|32430|32479.5|32444.5|32480.5|32445.5|32461.5|32426.5|119
1720796100000|2024-07-12 14:55:00|32473.5|32438.5|32472|32437|32480|32445|32461.5|32426.5|99
1720796400000|2024-07-12 15:00:00|32475|32440|32468|32433|32477.5|32442.5|32465|32430|93
1720796700000|2024-07-12 15:05:00|32477|32442|32472.5|32437.5|32478|32443|32465.5|32430.5|61
1720797000000|2024-07-12 15:10:00|32467|32432|32481.5|32446.5|32481.5|32446.5|32464|32429|77
1720797300000|2024-07-12 15:15:00|32468|32433|32475.5|32440.5|32482|32447|32465.5|32430.5|87
1720797600000|2024-07-12 15:20:00|32474.5|32439.5|32475.5|32440.5|32481.5|32446.5|32466|32431|96
1720797900000|2024-07-12 15:25:00|32480.5|32445.5|32477.5|32442.5|32482|32447|32466|32431|81
1720798200000|2024-07-12 15:30:00|32472.5|32437.5|32486.5|32451.5|32486.5|32451.5|32466.5|32431.5|92
1720798500000|2024-07-12 15:35:00|32480|32445|32488|32453|32489.5|32454.5|32471|32436|93
1720798800000|2024-07-12 15:40:00|32481.5|32446.5|32488.5|32453.5|32488.5|32453.5|32473|32438|61
1720799100000|2024-07-12 15:45:00|32483|32448|32474.5|32439.5|32490|32455|32471|32436|82
1720799400000|2024-07-12 15:50:00|32475.5|32440.5|32484.5|32449.5|32491.5|32456.5|32471.5|32436.5|77
1720799700000|2024-07-12 15:55:00|32487.5|32452.5|32488|32453|32494|32459|32476.5|32441.5|83
1720800000000|2024-07-12 16:00:00|32487.5|32452.5|32484|32449|32492|32457|32476|32441|76
1720800300000|2024-07-12 16:05:00|32491|32456|32487|32452|32493|32458|32477|32442|85
1720800600000|2024-07-12 16:10:00|32482|32447|32481|32446|32488|32453|32474|32439|57
1720800900000|2024-07-12 16:15:00|32483|32448|32477|32442|32487|32452|32474|32439|81
1720801200000|2024-07-12 16:20:00|32482|32447|32487|32452|32487|32452|32472|32437|60
1720801500000|2024-07-12 16:25:00|32481|32446|32485|32450|32487|32452|32472|32437|72
1720801800000|2024-07-12 16:30:00|32481|32446|32489|32454|32489|32454|32474.5|32439.5|68
1720802100000|2024-07-12 16:35:00|32477|32442|32478.5|32443.5|32491.5|32456.5|32472.5|32437.5|77
1720802400000|2024-07-12 16:40:00|32484.5|32449.5|32488|32453|32491.5|32456.5|32475|32440|74
1720802700000|2024-07-12 16:45:00|32475.5|32440.5|32492.5|32457.5|32507.5|32472.5|32475.5|32440.5|81
1720803000000|2024-07-12 16:50:00|32491.5|32456.5|32487.5|32452.5|32506.5|32471.5|32486|32451|73
1720803300000|2024-07-12 16:55:00|32489.5|32454.5|32498|32463|32507|32472|32486|32451|69
1720803600000|2024-07-12 17:00:00|32502.5|32467.5|32502|32467|32504|32469|32487|32452|84
1720803900000|2024-07-12 17:05:00|32494.5|32459.5|32506|32471|32506|32471|32489|32454|54
1720804200000|2024-07-12 17:10:00|32492.5|32457.5|32506.5|32471.5|32507|32472|32489|32454|74
1720804500000|2024-07-12 17:15:00|32503.5|32468.5|32492|32457|32507|32472|32489|32454|81
1720804800000|2024-07-12 17:20:00|32498|32463|32490.5|32455.5|32504.5|32469.5|32487.5|32452.5|71
1720805100000|2024-07-12 17:25:00|32496.5|32461.5|32495.5|32460.5|32503.5|32468.5|32487.5|32452.5|59
1720805400000|2024-07-12 17:30:00|32495|32460|32494.5|32459.5|32501|32466|32480|32445|98
1720805700000|2024-07-12 17:35:00|32488|32453|32482|32447|32498|32463|32478.5|32443.5|89
1720806000000|2024-07-12 17:40:00|32482.5|32447.5|32495.5|32460.5|32497.5|32462.5|32480.5|32445.5|73
1720806300000|2024-07-12 17:45:00|32489.5|32454.5|32490|32455|32498|32463|32480.5|32445.5|83
1720806600000|2024-07-12 17:50:00|32491|32456|32481|32446|32497|32462|32479|32444|86
1720806900000|2024-07-12 17:55:00|32481.5|32446.5|32481.5|32446.5|32494|32459|32438.5|32403.5|84
1720807200000|2024-07-12 18:00:00|32489|32454|32487.5|32452.5|32494.5|32459.5|32478|32443|64
1720807500000|2024-07-12 18:05:00|32490.5|32455.5|32495|32460|32495|32460|32478.5|32443.5|70
1720807800000|2024-07-12 18:10:00|32488.5|32453.5|32489|32454|32495|32460|32478.5|32443.5|63
1720808100000|2024-07-12 18:15:00|32494.5|32459.5|32493|32458|32495|32460|32478.5|32443.5|58
1720808400000|2024-07-12 18:20:00|32481.5|32446.5|32488|32453|32495|32460|32477.5|32442.5|70
1720808700000|2024-07-12 18:25:00|32481.5|32446.5|32487.5|32452.5|32495|32460|32478|32443|50
1720809000000|2024-07-12 18:30:00|32488|32453|32483.5|32448.5|32496|32461|32477.5|32442.5|66
1720809300000|2024-07-12 18:35:00|32490.5|32455.5|32495.5|32460.5|32497|32462|32478|32443|78
1720809600000|2024-07-12 18:40:00|32480.5|32445.5|32491.5|32456.5|32498|32463|32479|32444|85
1720809900000|2024-07-12 18:45:00|32495|32460|32499|32464|32499|32464|32479.5|32444.5|65
1720810200000|2024-07-12 18:50:00|32491|32456|32491.5|32456.5|32499|32464|32479|32444|104
1720810500000|2024-07-12 18:55:00|32490.5|32455.5|32498|32463|32499|32464|32481.5|32446.5|64
1720810800000|2024-07-12 19:00:00|32491|32456|32493|32458|32500|32465|32479|32444|73
1720811100000|2024-07-12 19:05:00|32481|32446|32497.5|32462.5|32499.5|32464.5|32480.5|32445.5|96
1720811400000|2024-07-12 19:10:00|32493.5|32458.5|32487|32452|32496|32461|32477.5|32442.5|74
1720811700000|2024-07-12 19:15:00|32477|32442|32487|32452|32494|32459|32477|32442|73
1720812000000|2024-07-12 19:20:00|32477|32442|32479.5|32444.5|32494|32459|32474|32439|81
1720812300000|2024-07-12 19:25:00|32487|32452|32480.5|32445.5|32496|32461|32474.5|32439.5|64
1720812600000|2024-07-12 19:30:00|32487.5|32452.5|32478.5|32443.5|32498.5|32463.5|32476|32441|80
1720812900000|2024-07-12 19:35:00|32484|32449|32484|32449|32490|32455|32477|32442|55
1720813200000|2024-07-12 19:40:00|32486.5|32451.5|32488.5|32453.5|32490|32455|32477|32442|51
1720813500000|2024-07-12 19:45:00|32478.5|32443.5|32490|32455|32490|32455|32477|32442|73
1720813800000|2024-07-12 19:50:00|32486.5|32451.5|32482.5|32447.5|32493.5|32458.5|32478|32443|63
1720814100000|2024-07-12 19:55:00|32487.5|32452.5|32486.5|32451.5|32493|32458|32476|32441|55
1721005200000|2024-07-15 01:00:00|32488.5|32453.5|32488.5|32453.5|32534|32492|32488.5|32449|117
1721005500000|2024-07-15 01:05:00|32501|32466|32521|32486|32542|32504|32488.5|32453.5|141
1721005800000|2024-07-15 01:10:00|32528|32489|32528.5|32493.5|32533|32494.5|32512.5|32477.5|123
1721006100000|2024-07-15 01:15:00|32525.5|32490.5|32516.5|32481.5|32535|32497.5|32515|32480|120
1721006400000|2024-07-15 01:20:00|32523|32488|32532|32497|32547|32509|32517|32482|101
1721006700000|2024-07-15 01:25:00|32539|32504|32573|32538|32578|32541|32530.5|32495.5|108
1721007000000|2024-07-15 01:30:00|32559|32524|32545|32510|32575|32537|32544|32505|98
1721007300000|2024-07-15 01:35:00|32546|32511|32549|32514|32560|32521|32538|32502|97
1721007600000|2024-07-15 01:40:00|32546.5|32511.5|32541|32506|32556|32517.5|32539.5|32504.5|67
1721007900000|2024-07-15 01:45:00|32547.5|32512.5|32549|32507|32556|32518|32539|32504|108
1721008200000|2024-07-15 01:50:00|32543.5|32508.5|32519|32484|32547|32509.5|32517.5|32482|97
1721008500000|2024-07-15 01:55:00|32521.5|32486.5|32524.5|32489.5|32529|32491|32516.5|32481|84
1721008800000|2024-07-15 02:00:00|32532|32490|32542|32500|32556|32514|32521.5|32486.5|119
1721009100000|2024-07-15 02:05:00|32534|32499|32538|32496|32541|32499|32519.5|32484.5|91
1721009400000|2024-07-15 02:10:00|32530.5|32495.5|32531|32496|32540|32498|32523.5|32488.5|66
1721009700000|2024-07-15 02:15:00|32529|32494|32540|32505|32549|32507|32523.5|32488.5|95
1721010000000|2024-07-15 02:20:00|32533.5|32498.5|32542|32507|32554|32512|32531.5|32496.5|82
1721010300000|2024-07-15 02:25:00|32534.5|32499.5|32537.5|32502.5|32554|32512|32530|32495|94
1721010600000|2024-07-15 02:30:00|32545|32510|32554|32512|32554|32512|32536.5|32501.5|91
1721010900000|2024-07-15 02:35:00|32540.5|32505.5|32540|32505|32559|32517|32536.5|32501.5|107
1721011200000|2024-07-15 02:40:00|32547|32512|32541|32506|32557|32515|32535|32500|88
1721011500000|2024-07-15 02:45:00|32548|32513|32541.5|32506.5|32558|32516|32539|32504|90
1721011800000|2024-07-15 02:50:00|32550|32515|32543|32508|32558|32516|32537.5|32502.5|70
1721012100000|2024-07-15 02:55:00|32545|32510|32550|32515|32557|32515|32537|32502|82
1721012400000|2024-07-15 03:00:00|32549|32514|32540|32505|32556|32514.5|32534.5|32499.5|79
1721012700000|2024-07-15 03:05:00|32541|32506|32542|32507|32551|32509|32535|32500|47
1721013000000|2024-07-15 03:10:00|32543|32508|32540|32505|32552|32510|32533.5|32498.5|57
1721013300000|2024-07-15 03:15:00|32542|32507|32542.5|32507.5|32550|32508|32533.5|32498.5|44
1721013600000|2024-07-15 03:20:00|32544|32509|32544.5|32509.5|32553|32511|32535.5|32500.5|55
1721013900000|2024-07-15 03:25:00|32545|32510|32541|32506|32553|32511|32533|32498|69
1721014200000|2024-07-15 03:30:00|32543|32508|32541|32506|32550|32508|32531.5|32496.5|82
1721014500000|2024-07-15 03:35:00|32540|32505|32535.5|32500.5|32548|32506|32531.5|32496.5|73
1721014800000|2024-07-15 03:40:00|32532.5|32497.5|32539|32504|32547|32506|32531.5|32496.5|34
1721015100000|2024-07-15 03:45:00|32533.5|32498.5|32540|32505|32549|32507|32532|32497|34
1721015400000|2024-07-15 03:50:00|32534.5|32499.5|32544|32509|32554|32512|32533.5|32498.5|68
1721015700000|2024-07-15 03:55:00|32545.5|32510.5|32548|32513|32556|32514|32537.5|32502.5|51
1721016000000|2024-07-15 04:00:00|32540.5|32505.5|32546.5|32511.5|32555|32513|32538|32503|46
1721016300000|2024-07-15 04:05:00|32543|32508|32538|32503|32555|32513|32538|32503|56
1721016600000|2024-07-15 04:10:00|32541.5|32506.5|32550|32515|32558|32516|32537|32502|58
1721016900000|2024-07-15 04:15:00|32545.5|32510.5|32548|32513|32550|32515|32541|32506|14
1721017200000|2024-07-15 04:20:00|32545|32510|32548|32513|32557|32515|32540.5|32505.5|42
1721017500000|2024-07-15 04:25:00|32550|32515|32546|32511|32557|32515|32539.5|32504.5|28
1721017800000|2024-07-15 04:30:00|32547|32512|32538.5|32503.5|32555|32513|32537|32502|65
1721018100000|2024-07-15 04:35:00|32546|32511|32548|32513|32556|32514|32537.5|32502.5|54
1721018400000|2024-07-15 04:40:00|32542.5|32507.5|32546|32511|32555|32514|32540|32505|24
1721018700000|2024-07-15 04:45:00|32539.5|32504.5|32548|32513|32556|32514|32539.5|32504.5|46
1721019000000|2024-07-15 04:50:00|32555|32504.5|32545|32510|32556|32514|32538.5|32503.5|45
1721019300000|2024-07-15 04:55:00|32546|32511|32541|32506|32552|32511|32534.5|32499.5|48
1721019600000|2024-07-15 05:00:00|32539|32504|32537|32502|32547|32505|32530|32495|42
1721019900000|2024-07-15 05:05:00|32537.5|32502.5|32550|32508|32553|32511|32531|32496|69
1721020200000|2024-07-15 05:10:00|32543|32501|32536.5|32501.5|32553|32511|32535.5|32500.5|40
1721020500000|2024-07-15 05:15:00|32543.5|32508.5|32546.5|32511.5|32551|32514.5|32535.5|32500.5|29
1721020800000|2024-07-15 05:20:00|32550|32515|32544|32509|32550|32515|32536|32501|53
1721021100000|2024-07-15 05:25:00|32546|32511|32548|32513|32555|32520|32540.5|32505.5|49
1721021400000|2024-07-15 05:30:00|32544.5|32509.5|32547|32512|32554.5|32519.5|32542.5|32507.5|46
1721021700000|2024-07-15 05:35:00|32552|32517|32545.5|32510.5|32556|32521|32543.5|32508.5|53
1721022000000|2024-07-15 05:40:00|32553|32518|32542|32507|32556|32519|32541.5|32506.5|53
1721022300000|2024-07-15 05:45:00|32550|32515|32540.5|32505.5|32550|32515|32540|32505|82
1721022600000|2024-07-15 05:50:00|32546.5|32511.5|32543|32508|32552|32517|32538.5|32503.5|74
1721022900000|2024-07-15 05:55:00|32547|32512|32548.5|32513.5|32549.5|32514.5|32537.5|32502.5|70
1721023200000|2024-07-15 06:00:00|32543.5|32508.5|32544.5|32509.5|32552|32517|32536.5|32501.5|78
1721023500000|2024-07-15 06:05:00|32549.5|32514.5|32544|32509|32550|32515|32538.5|32503.5|32
1721023800000|2024-07-15 06:10:00|32542|32507|32538.5|32503.5|32552|32517|32533|32498|67
1721024100000|2024-07-15 06:15:00|32551|32516|32555.5|32520.5|32559|32524|32538.5|32503.5|64
1721024400000|2024-07-15 06:20:00|32558|32523|32566|32531|32566|32531|32544.5|32509.5|84
1721024700000|2024-07-15 06:25:00|32557.5|32522.5|32564.5|32529.5|32567|32532|32548.5|32513.5|67
1721025000000|2024-07-15 06:30:00|32565.5|32530.5|32548|32513|32567.5|32532.5|32546|32511|104
1721025300000|2024-07-15 06:35:00|32555.5|32520.5|32556|32521|32563|32528|32547.5|32512.5|82
1721025600000|2024-07-15 06:40:00|32563|32528|32546.5|32511.5|32563|32528|32546.5|32511.5|81
1721025900000|2024-07-15 06:45:00|32555|32520|32558|32523|32563|32526.5|32545.5|32510.5|93
1721026200000|2024-07-15 06:50:00|32553|32518|32557.5|32522.5|32559|32524|32542.5|32507.5|103
1721026500000|2024-07-15 06:55:00|32556.5|32521.5|32553|32518|32557.5|32522.5|32551|32516|118
1721026800000|2024-07-15 07:00:00|32552.5|32517.5|32551.5|32516.5|32554.5|32519.5|32549|32514|79
1721027100000|2024-07-15 07:05:00|32554|32519|32548|32513|32555|32519|32548|32513|72
1721027400000|2024-07-15 07:10:00|32550.5|32515.5|32551.5|32516.5|32554.5|32519.5|32547|32512|71
1721027700000|2024-07-15 07:15:00|32551|32516|32549.5|32514.5|32554.5|32519.5|32547|32512|92
1721028000000|2024-07-15 07:20:00|32550.5|32515.5|32550|32515|32553.5|32518.5|32547|32512|92
1721028300000|2024-07-15 07:25:00|32551|32516|32546|32511|32553.5|32518.5|32545|32510|108
1721028600000|2024-07-15 07:30:00|32547.5|32512.5|32556.5|32521.5|32556.5|32521.5|32546|32511|88
1721028900000|2024-07-15 07:35:00|32556|32521|32549.5|32514.5|32556.5|32521.5|32544.5|32509.5|134
1721029200000|2024-07-15 07:40:00|32546|32511|32549|32514|32553|32518|32544|32509|138
1721029500000|2024-07-15 07:45:00|32547|32512|32550|32515|32551.5|32516.5|32544.5|32509.5|136
1721029800000|2024-07-15 07:50:00|32549.5|32514.5|32549.5|32514.5|32552|32517|32544.5|32509.5|130
1721030100000|2024-07-15 07:55:00|32550.5|32515.5|32550|32515|32552|32517|32545.5|32510.5|117
1721030400000|2024-07-15 08:00:00|32547.5|32512.5|32547|32512|32551.5|32516.5|32544.5|32509.5|121
1721030700000|2024-07-15 08:05:00|32548.5|32513.5|32543|32508|32550.5|32515.5|32540|32505|128
1721031000000|2024-07-15 08:10:00|32539|32504|32539|32504|32546|32511|32538|32503|96
1721031300000|2024-07-15 08:15:00|32542.5|32507.5|32531.5|32496.5|32545|32510|32527|32492|96
1721031600000|2024-07-15 08:20:00|32532|32497|32533|32498|32535.5|32500.5|32518|32483|94
1721031900000|2024-07-15 08:25:00|32533.5|32498.5|32544.5|32509.5|32547.5|32512.5|32526.5|32491.5|113
1721032200000|2024-07-15 08:30:00|32545.5|32510.5|32542.5|32507.5|32550.5|32515.5|32541.5|32506.5|109
1721032500000|2024-07-15 08:35:00|32544|32509|32539|32504|32550|32515|32537.5|32502.5|106
1721032800000|2024-07-15 08:40:00|32540.5|32505.5|32540.5|32505.5|32542.5|32507.5|32536|32501|100
1721033100000|2024-07-15 08:45:00|32538.5|32503.5|32543|32508|32543|32508|32533|32498|115
1721033400000|2024-07-15 08:50:00|32539.5|32504.5|32539.5|32504.5|32543.5|32508.5|32534.5|32499.5|122
1721033700000|2024-07-15 08:55:00|32538|32503|32532.5|32497.5|32541|32506|32525.5|32490.5|110
1721034000000|2024-07-15 09:00:00|32530.5|32495.5|32534|32499|32540.5|32505.5|32524.5|32489.5|95
1721034300000|2024-07-15 09:05:00|32527.5|32492.5|32536.5|32501.5|32544.5|32509.5|32525.5|32490.5|106
1721034600000|2024-07-15 09:10:00|32543.5|32508.5|32538|32503|32545.5|32510.5|32533.5|32498.5|103
1721034900000|2024-07-15 09:15:00|32545.5|32510.5|32540|32505|32546.5|32511.5|32533|32498|120
1721035200000|2024-07-15 09:20:00|32545.5|32510.5|32546.5|32511.5|32546.5|32511.5|32534.5|32499.5|107
1721035500000|2024-07-15 09:25:00|32545.5|32510.5|32553.5|32518.5|32553.5|32518.5|32534.5|32499.5|91
1721035800000|2024-07-15 09:30:00|32549.5|32514.5|32553.5|32518.5|32560|32525|32547.5|32512.5|109
1721036100000|2024-07-15 09:35:00|32558|32523|32559|32524|32561.5|32526.5|32550|32515|102
1721036400000|2024-07-15 09:40:00|32555|32520|32551|32516|32559|32524|32548.5|32513.5|95
1721036700000|2024-07-15 09:45:00|32557|32522|32551|32516|32558|32523|32546|32511|110
1721037000000|2024-07-15 09:50:00|32547|32512|32553.5|32518.5|32560|32525|32545.5|32510.5|87
1721037300000|2024-07-15 09:55:00|32551.5|32516.5|32557|32522|32560|32525|32550|32515|91
1721037600000|2024-07-15 10:00:00|32556.5|32521.5|32556.5|32521.5|32562.5|32527.5|32556.5|32521.5|58
1721037900000|2024-07-15 10:05:00|32560.5|32525.5|32559|32524|32560.5|32525.5|32554|32519|74
1721038200000|2024-07-15 10:10:00|32557.5|32522.5|32546|32511|32559.5|32524.5|32546|32511|79
1721038500000|2024-07-15 10:15:00|32547|32512|32549|32514|32552.5|32517.5|32546|32511|31
1721038800000|2024-07-15 10:20:00|32549.5|32514.5|32548.5|32513.5|32551|32516|32545|32508|59
1721039100000|2024-07-15 10:25:00|32548|32513|32548.5|32513.5|32553|32518|32547.5|32511|63
1721039400000|2024-07-15 10:30:00|32550.5|32515.5|32551|32516|32556|32519.5|32550|32514|39
1721039700000|2024-07-15 10:35:00|32552|32517|32555.5|32520.5|32558.5|32523.5|32551.5|32515|50
1721040000000|2024-07-15 10:40:00|32555|32520|32551.5|32516.5|32557.5|32522.5|32551.5|32516.5|49
1721040300000|2024-07-15 10:45:00|32553|32518|32553.5|32518.5|32555|32520|32551.5|32514|31
1721040600000|2024-07-15 10:50:00|32554|32519|32553.5|32518.5|32555|32520|32549.5|32514.5|63
1721040900000|2024-07-15 10:55:00|32550.5|32515.5|32549|32514|32553.5|32518.5|32548.5|32513.5|38
1721041200000|2024-07-15 11:00:00|32552.5|32517.5|32550.5|32515.5|32553.5|32518.5|32549.5|32514.5|34
1721041500000|2024-07-15 11:05:00|32550|32515|32552.5|32517.5|32553.5|32518.5|32548.5|32513.5|54
1721041800000|2024-07-15 11:10:00|32548.5|32513.5|32550|32515|32552.5|32517.5|32547.5|32509.5|65
1721042100000|2024-07-15 11:15:00|32550.5|32515.5|32551|32516|32555|32520|32549.5|32513|47
1721042400000|2024-07-15 11:20:00|32550.5|32515.5|32550.5|32515.5|32553|32518|32550.5|32513|39
1721042700000|2024-07-15 11:25:00|32551.5|32516.5|32554.5|32519.5|32556|32521|32550.5|32515.5|52
1721043000000|2024-07-15 11:30:00|32555|32520|32555.5|32520.5|32556|32521|32553.5|32518.5|31
1721043300000|2024-07-15 11:35:00|32555|32520|32554.5|32519.5|32557|32521|32553|32517|58
1721043600000|2024-07-15 11:40:00|32556.5|32521.5|32557|32522|32559|32524|32554|32519|66
1721043900000|2024-07-15 11:45:00|32557.5|32522.5|32559.5|32524.5|32562|32527|32556|32520|83
1721044200000|2024-07-15 11:50:00|32561|32526|32562|32527|32563.5|32528.5|32559|32524|61
1721044500000|2024-07-15 11:55:00|32562.5|32527.5|32559.5|32524.5|32564|32528|32559|32524|49
1721044800000|2024-07-15 12:00:00|32560|32525|32559.5|32524.5|32562.5|32527.5|32556.5|32521.5|58
1721045100000|2024-07-15 12:05:00|32560|32525|32559.5|32524.5|32562.5|32527.5|32558.5|32523.5|45
1721045400000|2024-07-15 12:10:00|32559|32524|32559|32524|32563|32528|32558.5|32522|74
1721045700000|2024-07-15 12:15:00|32561.5|32526.5|32563.5|32528.5|32566|32531|32559|32524|70
1721046000000|2024-07-15 12:20:00|32564.5|32529.5|32566.5|32531.5|32567|32532|32560|32525|60
1721046300000|2024-07-15 12:25:00|32565.5|32530.5|32569|32534|32570|32535|32562|32527|70
1721046600000|2024-07-15 12:30:00|32567|32532|32568.5|32533.5|32568.5|32533.5|32563.5|32528.5|56
1721046900000|2024-07-15 12:35:00|32565.5|32530.5|32567.5|32532.5|32575|32538|32563.5|32528.5|79
1721047200000|2024-07-15 12:40:00|32569.5|32534.5|32567|32532|32574|32539|32565.5|32530.5|84
1721047500000|2024-07-15 12:45:00|32570.5|32535.5|32565|32530|32573|32538|32564.5|32529.5|82
1721047800000|2024-07-15 12:50:00|32569.5|32534.5|32564.5|32529.5|32572|32537|32564|32529|106
1721048100000|2024-07-15 12:55:00|32566.5|32531.5|32565.5|32530.5|32574.5|32537.5|32563.5|32528.5|63
1721048400000|2024-07-15 13:00:00|32568|32533|32569.5|32534.5|32571.5|32536.5|32562.5|32527.5|66
1721048700000|2024-07-15 13:05:00|32565|32530|32566|32531|32570|32535|32565|32530|55
1721049000000|2024-07-15 13:10:00|32565|32530|32571|32536|32573|32536|32563.5|32528.5|46
1721049300000|2024-07-15 13:15:00|32570.5|32535.5|32563|32528|32573|32536.5|32563|32528|55
1721049600000|2024-07-15 13:20:00|32566.5|32531.5|32568|32533|32572|32536|32563|32528|72
1721049900000|2024-07-15 13:25:00|32567.5|32532.5|32567.5|32532.5|32570|32535|32562.5|32527.5|80
1721050200000|2024-07-15 13:30:00|32562.5|32527.5|32565.5|32530.5|32567.5|32532.5|32561.5|32526.5|59
1721050500000|2024-07-15 13:35:00|32565|32530|32563.5|32528.5|32567|32532|32561.5|32526.5|59
1721050800000|2024-07-15 13:40:00|32562|32527|32561.5|32526.5|32565.5|32530.5|32557|32522|65
1721051100000|2024-07-15 13:45:00|32563.5|32528.5|32566.5|32531.5|32569.5|32534.5|32558.5|32523.5|65
1721051400000|2024-07-15 13:50:00|32567.5|32532.5|32562.5|32527.5|32570|32535|32559|32524|81
1721051700000|2024-07-15 13:55:00|32563.5|32528.5|32563.5|32528.5|32565.5|32530.5|32561.5|32526.5|43
1721052000000|2024-07-15 14:00:00|32564|32529|32569|32534|32571.5|32536.5|32561|32526|54
1721052300000|2024-07-15 14:05:00|32569.5|32534.5|32570|32535|32574|32537|32564.5|32529.5|48
1721052600000|2024-07-15 14:10:00|32568.5|32533.5|32569.5|32534.5|32571.5|32536.5|32565|32530|59
1721052900000|2024-07-15 14:15:00|32568.5|32533.5|32560.5|32525.5|32570|32535|32560|32525|57
1721053200000|2024-07-15 14:20:00|32561|32526|32560.5|32525.5|32562|32527|32557.5|32522.5|43
1721053500000|2024-07-15 14:25:00|32559.5|32524.5|32557.5|32522.5|32561|32526|32555|32520|73
1721053800000|2024-07-15 14:30:00|32555|32520|32553.5|32518.5|32558.5|32523.5|32552.5|32517.5|73
1721054100000|2024-07-15 14:35:00|32554.5|32519.5|32557|32522|32561|32526|32553|32518|59
1721054400000|2024-07-15 14:40:00|32556|32521|32561|32526|32561.5|32526.5|32556|32521|69
1721054700000|2024-07-15 14:45:00|32557.5|32522.5|32554.5|32519.5|32561|32526|32553.5|32518.5|74
1721055000000|2024-07-15 14:50:00|32553.5|32518.5|32556|32521|32559.5|32524.5|32553.5|32518.5|71
1721055300000|2024-07-15 14:55:00|32554.5|32519.5|32556.5|32521.5|32560|32525|32553.5|32517|64
1721055600000|2024-07-15 15:00:00|32558|32523|32557|32522|32561.5|32526.5|32554.5|32519.5|59
1721055900000|2024-07-15 15:05:00|32557.5|32522.5|32557|32522|32561.5|32526.5|32552|32517|53
1721056200000|2024-07-15 15:10:00|32556|32521|32555.5|32520.5|32557|32522|32552|32517|38
1721056500000|2024-07-15 15:15:00|32556|32521|32556|32521|32560|32523.5|32553|32518|46
1721056800000|2024-07-15 15:20:00|32557.5|32522.5|32556.5|32521.5|32559|32522.5|32553.5|32518.5|25
1721057100000|2024-07-15 15:25:00|32555.5|32520.5|32558.5|32523.5|32560.5|32525.5|32555|32520|23
1721057400000|2024-07-15 15:30:00|32558|32523|32561.5|32526.5|32564|32528|32557.5|32522.5|41
1721057700000|2024-07-15 15:35:00|32559.5|32524.5|32563|32528|32566|32529|32558.5|32523.5|53
1721058000000|2024-07-15 15:40:00|32561|32526|32560|32525|32565|32528.5|32558.5|32523.5|44
1721058300000|2024-07-15 15:45:00|32561.5|32526.5|32558.5|32523.5|32563.5|32528.5|32558|32523|44
1721058600000|2024-07-15 15:50:00|32559|32524|32562|32527|32566|32531|32558|32523|47
1721058900000|2024-07-15 15:55:00|32561.5|32526.5|32558|32523|32562.5|32527.5|32558|32523|41
1721059200000|2024-07-15 16:00:00|32560.5|32525.5|32562.5|32527.5|32563.5|32528.5|32558.5|32523.5|39
1721059500000|2024-07-15 16:05:00|32559.5|32524.5|32567.5|32532.5|32567.5|32532.5|32559.5|32524.5|40
1721059800000|2024-07-15 16:10:00|32565|32530|32568|32533|32568|32533|32563|32528|49
1721060100000|2024-07-15 16:15:00|32567|32532|32568|32533|32572|32537|32562|32527|59
1721060400000|2024-07-15 16:20:00|32569|32534|32570.5|32535.5|32574|32539|32563.5|32528.5|69
1721060700000|2024-07-15 16:25:00|32569.5|32534.5|32565.5|32530.5|32570.5|32535.5|32564.5|32529.5|23
1721061000000|2024-07-15 16:30:00|32566.5|32531.5|32568|32533|32573|32535.5|32562.5|32527.5|32
1721061300000|2024-07-15 16:35:00|32566.5|32531.5|32567|32532|32571.5|32536.5|32566|32531|26
1721061600000|2024-07-15 16:40:00|32567.5|32532.5|32565|32530|32571.5|32536.5|32563|32528|38
1721061900000|2024-07-15 16:45:00|32564|32529|32568.5|32533.5|32570|32534.5|32561|32526|70
1721062200000|2024-07-15 16:50:00|32565.5|32530.5|32569.5|32534.5|32570.5|32535.5|32565|32530|33
1721062500000|2024-07-15 16:55:00|32565.5|32530.5|32570.5|32535.5|32570.5|32535.5|32565.5|32530.5|18
1721062800000|2024-07-15 17:00:00|32568.5|32533.5|32571|32536|32575|32540|32566.5|32531.5|46
1721063100000|2024-07-15 17:05:00|32572.5|32537.5|32571.5|32536.5|32574.5|32539.5|32569|32534|44
1721063400000|2024-07-15 17:10:00|32569|32534|32573.5|32538.5|32577|32541.5|32569|32534|26
1721063700000|2024-07-15 17:15:00|32576.5|32541.5|32576|32541|32578.5|32543.5|32570.5|32535.5|32
1721064000000|2024-07-15 17:20:00|32577.5|32542.5|32575.5|32540.5|32578|32543|32570.5|32535.5|53
1721064300000|2024-07-15 17:25:00|32576.5|32541.5|32573.5|32538.5|32581|32545|32572|32537|29
1721064600000|2024-07-15 17:30:00|32576.5|32541.5|32577.5|32542.5|32581.5|32546.5|32573.5|32538.5|19
1721064900000|2024-07-15 17:35:00|32581.5|32546.5|32578.5|32543.5|32581.5|32546.5|32574.5|32539.5|34
1721065200000|2024-07-15 17:40:00|32575|32540|32578.5|32543.5|32584|32546.5|32574.5|32539.5|35
1721065500000|2024-07-15 17:45:00|32581.5|32546.5|32575|32540|32584|32546.5|32574|32539|51
1721065800000|2024-07-15 17:50:00|32581.5|32546.5|32574.5|32539.5|32581.5|32546.5|32574|32539|38
1721066100000|2024-07-15 17:55:00|32575|32540|32577.5|32542.5|32588|32551|32572.5|32537.5|48
1721066400000|2024-07-15 18:00:00|32584.5|32549.5|32582|32547|32585|32550|32577|32542|34
1721066700000|2024-07-15 18:05:00|32585.5|32550.5|32582.5|32547.5|32585.5|32550.5|32578.5|32543.5|19
1721067000000|2024-07-15 18:10:00|32580|32545|32582.5|32547.5|32586|32551|32579.5|32544.5|26
1721067300000|2024-07-15 18:15:00|32585|32550|32579|32544|32587|32550.5|32579|32544|42
1721067600000|2024-07-15 18:20:00|32585|32550|32578.5|32543.5|32587|32550.5|32578.5|32543.5|55
1721067900000|2024-07-15 18:25:00|32581|32546|32581.5|32546.5|32584.5|32549.5|32578.5|32543.5|22
1721068200000|2024-07-15 18:30:00|32584|32549|32582.5|32547.5|32584|32549|32577.5|32542.5|32
1721068500000|2024-07-15 18:35:00|32582|32547|32580|32545|32584|32549|32577.5|32542.5|55
1721068800000|2024-07-15 18:40:00|32577.5|32542.5|32578|32543|32583.5|32548.5|32573.5|32538.5|39
1721069100000|2024-07-15 18:45:00|32581.5|32546.5|32580.5|32545.5|32582.5|32547.5|32576.5|32541.5|34
1721069400000|2024-07-15 18:50:00|32581|32546|32580.5|32545.5|32582.5|32547.5|32576|32541|26
1721069700000|2024-07-15 18:55:00|32585|32550|32584.5|32549.5|32590|32555|32577.5|32542.5|58
1721070000000|2024-07-15 19:00:00|32589|32554|32591.5|32556.5|32603|32568|32582|32547|87
1721070300000|2024-07-15 19:05:00|32599|32564|32595|32560|32602|32565|32589.5|32554.5|47
1721070600000|2024-07-15 19:10:00|32599|32564|32590.5|32555.5|32600|32565|32590.5|32555.5|45
1721070900000|2024-07-15 19:15:00|32594.5|32559.5|32582.5|32547.5|32600|32564|32582.5|32547.5|33
1721071200000|2024-07-15 19:20:00|32590.5|32555.5|32590.5|32555.5|32598.5|32563.5|32582.5|32547.5|31
1721071500000|2024-07-15 19:25:00|32596.5|32561.5|32593|32558|32603|32568|32589.5|32554.5|45
1721071800000|2024-07-15 19:30:00|32604|32569|32600|32565|32606.5|32571.5|32594|32559|37
1721072100000|2024-07-15 19:35:00|32605.5|32570.5|32598.5|32563.5|32610|32575|32596.5|32561.5|40
1721072400000|2024-07-15 19:40:00|32600|32565|32601.5|32566.5|32610.5|32575.5|32595.5|32560.5|39
1721072700000|2024-07-15 19:45:00|32608.5|32573.5|32603|32568|32610|32573.5|32598.5|32563.5|44
1721073000000|2024-07-15 19:50:00|32607.5|32572.5|32604|32569|32608|32573|32599|32564|16
1721073300000|2024-07-15 19:55:00|32607|32572|32603|32568|32607|32572|32598|32563|7
1721091600000|2024-07-16 01:00:00|32606.5|32571.5|32610|32575|32622.5|32587.5|32601|32566|80
1721091900000|2024-07-16 01:05:00|32616.5|32581.5|32602|32560|32620.5|32585.5|32600.5|32560|103
1721092200000|2024-07-16 01:10:00|32604|32569|32598|32559|32605|32570|32586.5|32545|105
1721092500000|2024-07-16 01:15:00|32590|32555|32609|32571|32610|32574|32586.5|32545|106
1721092800000|2024-07-16 01:20:00|32607|32572|32604|32569|32615|32578|32603.5|32562|66
1721093100000|2024-07-16 01:25:00|32608|32570|32592.5|32557.5|32609|32573|32592.5|32551|99
1721093400000|2024-07-16 01:30:00|32593|32558|32595|32560|32615|32579|32587.5|32546|101
1721093700000|2024-07-16 01:35:00|32596.5|32561.5|32589.5|32554.5|32608.5|32573.5|32586|32544|93
1721094000000|2024-07-16 01:40:00|32588.5|32553.5|32605.5|32570.5|32608.5|32573.5|32588.5|32549|96
1721094300000|2024-07-16 01:45:00|32608.5|32573.5|32602.5|32567.5|32608.5|32573.5|32602.5|32561|41
1721094600000|2024-07-16 01:50:00|32604|32569|32595|32560|32605.5|32570.5|32593|32552|77
1721094900000|2024-07-16 01:55:00|32599|32564|32593|32558|32609|32574|32592|32554|73
1721095200000|2024-07-16 02:00:00|32596|32561|32588.5|32553.5|32606|32564|32584|32549|88
1721095500000|2024-07-16 02:05:00|32598|32563|32592.5|32557.5|32605|32563|32578.5|32543.5|70
1721095800000|2024-07-16 02:10:00|32596.5|32561.5|32588.5|32553.5|32603|32562|32575.5|32540.5|75
1721096100000|2024-07-16 02:15:00|32593|32558|32578.5|32543.5|32603|32561|32577|32542|60
1721096400000|2024-07-16 02:20:00|32596|32561|32596|32561|32604|32562|32576.5|32541.5|67
1721096700000|2024-07-16 02:25:00|32592|32557|32588.5|32553.5|32607|32565|32574.5|32539.5|87
1721097000000|2024-07-16 02:30:00|32588|32553|32578|32543|32604|32562|32576|32541|90
1721097300000|2024-07-16 02:35:00|32597|32562|32595|32553|32605|32563|32573.5|32538.5|65
1721097600000|2024-07-16 02:40:00|32588|32550|32582|32547|32597|32555|32568|32533|70
1721097900000|2024-07-16 02:45:00|32585|32550|32582.5|32547.5|32593|32551|32567.5|32532.5|67
1721098200000|2024-07-16 02:50:00|32576|32541|32587|32545|32593|32551|32571|32536|99
1721098500000|2024-07-16 02:55:00|32571.5|32536.5|32582|32547|32591|32549|32571.5|32536.5|92
1721098800000|2024-07-16 03:00:00|32584|32549|32573|32538|32593|32551|32562|32527|74
1721099100000|2024-07-16 03:05:00|32575|32540|32570.5|32535.5|32580|32542|32567.5|32532.5|64
1721099400000|2024-07-16 03:10:00|32568|32533|32569.5|32534.5|32576|32537.5|32566.5|32530|67
1721099700000|2024-07-16 03:15:00|32571|32536|32577|32535|32577|32537.5|32566.5|32529|79
1721100000000|2024-07-16 03:20:00|32571|32536|32571.5|32536.5|32578|32542.5|32567.5|32532.5|47
1721100300000|2024-07-16 03:25:00|32577|32542|32569.5|32534.5|32577|32542|32564.5|32529.5|68
1721100600000|2024-07-16 03:30:00|32576.5|32541.5|32576.5|32541.5|32581.5|32546.5|32565.5|32529|80
1721100900000|2024-07-16 03:35:00|32571|32536|32576|32541|32580|32545|32570.5|32535|75
1721101200000|2024-07-16 03:40:00|32571.5|32536.5|32576.5|32541.5|32581.5|32546.5|32571.5|32536.5|46
1721101500000|2024-07-16 03:45:00|32581.5|32546.5|32579|32537|32582|32547|32571|32536|49
1721101800000|2024-07-16 03:50:00|32572|32539.5|32576|32541|32580.5|32545.5|32571|32536|60
1721102100000|2024-07-16 03:55:00|32581.5|32546.5|32576|32541|32582|32547|32569.5|32534.5|66
1721102400000|2024-07-16 04:00:00|32571|32536|32576|32541|32581.5|32546.5|32570.5|32535.5|85
1721102700000|2024-07-16 04:05:00|32580|32545|32576|32541|32581.5|32546.5|32572|32537|71
1721103000000|2024-07-16 04:10:00|32578.5|32543.5|32578|32543|32583|32548|32573|32535|29
1721103300000|2024-07-16 04:15:00|32579|32544|32573|32538|32582|32547|32572|32537|47
1721103600000|2024-07-16 04:20:00|32580.5|32545.5|32576.5|32541.5|32582|32547|32572|32535|74
1721103900000|2024-07-16 04:25:00|32573.5|32538.5|32578.5|32543.5|32583|32548|32573|32538|93
1721104200000|2024-07-16 04:30:00|32580.5|32545.5|32578.5|32543.5|32584|32549|32574|32539|67
1721104500000|2024-07-16 04:35:00|32574.5|32539.5|32580|32545|32583.5|32548.5|32574|32539|49
1721104800000|2024-07-16 04:40:00|32575|32540|32577.5|32542.5|32583|32548|32573.5|32538.5|57
1721105100000|2024-07-16 04:45:00|32574.5|32539.5|32577.5|32542.5|32583|32548|32573.5|32538.5|53
1721105400000|2024-07-16 04:50:00|32581|32546|32577.5|32542.5|32584|32549|32574.5|32539.5|51
1721105700000|2024-07-16 04:55:00|32575|32540|32578.5|32543.5|32583.5|32548.5|32574.5|32539.5|39
1721106000000|2024-07-16 05:00:00|32575|32540|32575.5|32540.5|32583|32548|32572.5|32537|62
1721106300000|2024-07-16 05:05:00|32574.5|32539.5|32576|32541|32588|32552|32572.5|32537|86
1721106600000|2024-07-16 05:10:00|32587|32552|32577|32542|32588|32553|32575.5|32540.5|80
1721106900000|2024-07-16 05:15:00|32580|32545|32588.5|32553.5|32590|32554|32576|32541|60
1721107200000|2024-07-16 05:20:00|32582|32547|32584.5|32549.5|32591|32555.5|32577.5|32542.5|64
1721107500000|2024-07-16 05:25:00|32588|32553|32586.5|32551.5|32590|32554|32580|32542|80
1721107800000|2024-07-16 05:30:00|32586|32551|32583|32548|32589.5|32554.5|32582.5|32547.5|67
1721108100000|2024-07-16 05:35:00|32584|32549|32585.5|32550.5|32587|32552|32581|32546|62
1721108400000|2024-07-16 05:40:00|32583.5|32548.5|32581.5|32546.5|32585.5|32550.5|32580|32545|60
1721108700000|2024-07-16 05:45:00|32580|32545|32582|32547|32584.5|32549.5|32580|32543|61
1721109000000|2024-07-16 05:50:00|32586.5|32551.5|32583.5|32548.5|32587|32552|32582|32546|66
1721109300000|2024-07-16 05:55:00|32586.5|32551.5|32582|32547|32588|32552.5|32581|32546|57
1721109600000|2024-07-16 06:00:00|32580|32545|32585.5|32550.5|32586|32551|32579.5|32542|47
1721109900000|2024-07-16 06:05:00|32584.5|32549.5|32585.5|32550.5|32587|32552|32582|32547|32
1721110200000|2024-07-16 06:10:00|32587.5|32552.5|32586|32551|32587.5|32552.5|32583|32548|70
1721110500000|2024-07-16 06:15:00|32584.5|32549.5|32581|32546|32586.5|32551.5|32576.5|32541.5|64
1721110800000|2024-07-16 06:20:00|32575.5|32540.5|32578.5|32543.5|32580.5|32545.5|32574.5|32538|57
1721111100000|2024-07-16 06:25:00|32579|32544|32577.5|32542.5|32580.5|32545.5|32574|32539|57
1721111400000|2024-07-16 06:30:00|32580|32545|32579|32544|32581|32546|32576.5|32541.5|22
1721111700000|2024-07-16 06:35:00|32579.5|32544.5|32585.5|32550.5|32586.5|32551.5|32573|32538|115
1721112000000|2024-07-16 06:40:00|32586|32551|32582|32547|32587.5|32552.5|32576.5|32541.5|150
1721112300000|2024-07-16 06:45:00|32578.5|32543.5|32581|32546|32584|32549|32576|32541|165
1721112600000|2024-07-16 06:50:00|32578.5|32543.5|32577|32542|32583.5|32548.5|32562.5|32527.5|157
1721112900000|2024-07-16 06:55:00|32566|32531|32579.5|32544.5|32581.5|32546.5|32562|32527|153
1721113200000|2024-07-16 07:00:00|32570.5|32535.5|32572.5|32537.5|32583|32548|32568|32533|108
1721113500000|2024-07-16 07:05:00|32581|32546|32580.5|32545.5|32584|32549|32570.5|32535.5|142
1721113800000|2024-07-16 07:10:00|32574|32539|32583|32548|32587|32552|32572.5|32537.5|137
1721114100000|2024-07-16 07:15:00|32574.5|32539.5|32584.5|32549.5|32587.5|32552.5|32573.5|32538.5|111
1721114400000|2024-07-16 07:20:00|32579.5|32544.5|32583.5|32548.5|32588.5|32553.5|32575.5|32540.5|119
1721114700000|2024-07-16 07:25:00|32584.5|32549.5|32576.5|32541.5|32587.5|32552.5|32571|32536|131
1721115000000|2024-07-16 07:30:00|32572.5|32537.5|32576.5|32541.5|32584.5|32549.5|32571|32536|144
1721115300000|2024-07-16 07:35:00|32573.5|32538.5|32577.5|32542.5|32584.5|32549.5|32568.5|32533.5|127
1721115600000|2024-07-16 07:40:00|32585|32550|32575|32540|32585.5|32550.5|32568|32533|128
1721115900000|2024-07-16 07:45:00|32571|32536|32571.5|32536.5|32577.5|32542.5|32564|32529|111
1721116200000|2024-07-16 07:50:00|32564|32529|32571.5|32536.5|32576.5|32541.5|32563.5|32528.5|103
1721116500000|2024-07-16 07:55:00|32571|32536|32571|32536|32575.5|32540.5|32567|32532|105
1721116800000|2024-07-16 08:00:00|32575.5|32540.5|32578.5|32543.5|32578.5|32543.5|32561|32526|124
1721117100000|2024-07-16 08:05:00|32573.5|32538.5|32575.5|32540.5|32578.5|32543.5|32564|32529|109
1721117400000|2024-07-16 08:10:00|32566|32531|32572|32537|32576.5|32541.5|32563|32528|122
1721117700000|2024-07-16 08:15:00|32572.5|32537.5|32565.5|32530.5|32574|32539|32562.5|32527.5|127
1721118000000|2024-07-16 08:20:00|32572|32537|32570.5|32535.5|32576|32541|32562.5|32527.5|116
1721118300000|2024-07-16 08:25:00|32570|32535|32575|32540|32576|32541|32562|32527|119
1721118600000|2024-07-16 08:30:00|32572|32537|32574|32539|32581|32546|32564|32529|123
1721118900000|2024-07-16 08:35:00|32570|32535|32574.5|32539.5|32577|32542|32564|32529|126
1721119200000|2024-07-16 08:40:00|32566.5|32531.5|32574|32539|32575|32540|32565|32530|110
1721119500000|2024-07-16 08:45:00|32575|32540|32570|32535|32581|32546|32567|32532|133
1721119800000|2024-07-16 08:50:00|32579|32544|32575.5|32540.5|32579|32544|32568.5|32533.5|120
1721120100000|2024-07-16 08:55:00|32576.5|32541.5|32570|32535|32578.5|32543.5|32565|32530|123
1721120400000|2024-07-16 09:00:00|32568|32533|32570|32535|32578|32543|32565.5|32530.5|102
1721120700000|2024-07-16 09:05:00|32574|32539|32566.5|32531.5|32578|32543|32566|32531|144
1721121000000|2024-07-16 09:10:00|32574.5|32539.5|32575.5|32540.5|32575.5|32540.5|32565.5|32530.5|121
1721121300000|2024-07-16 09:15:00|32572|32537|32570.5|32535.5|32575.5|32540.5|32560.5|32525.5|133
1721121600000|2024-07-16 09:20:00|32563|32528|32559.5|32524.5|32572|32537|32555.5|32520.5|121
1721121900000|2024-07-16 09:25:00|32566|32531|32563|32528|32566.5|32531.5|32555|32520|104
1721122200000|2024-07-16 09:30:00|32555.5|32520.5|32555|32520|32602.5|32567.5|32553|32518|138
1721122500000|2024-07-16 09:35:00|32563|32528|32567.5|32532.5|32574|32539|32553|32518|138
1721122800000|2024-07-16 09:40:00|32573|32538|32568.5|32533.5|32574|32539|32560.5|32525.5|130
1721123100000|2024-07-16 09:45:00|32571.5|32536.5|32567|32532|32573|32538|32560|32525|106
1721123400000|2024-07-16 09:50:00|32570|32535|32560.5|32525.5|32571|32536|32556.5|32521.5|132
1721123700000|2024-07-16 09:55:00|32567|32532|32556.5|32521.5|32571|32536|32556.5|32521.5|107
1721124000000|2024-07-16 10:00:00|32565|32530|32566|32531|32566|32531|32553|32518|102
1721124300000|2024-07-16 10:05:00|32563.5|32528.5|32554|32519|32566|32531|32551|32516|88
1721124600000|2024-07-16 10:10:00|32560|32525|32560.5|32525.5|32566|32531|32552|32517|93
1721124900000|2024-07-16 10:15:00|32553.5|32518.5|32552.5|32517.5|32563.5|32528.5|32549.5|32514.5|119
1721125200000|2024-07-16 10:20:00|32562|32527|32562.5|32527.5|32562.5|32527.5|32549|32514|137
1721125500000|2024-07-16 10:25:00|32559.5|32524.5|32552|32517|32562|32527|32550.5|32515.5|120
1721125800000|2024-07-16 10:30:00|32561.5|32526.5|32552|32517|32561.5|32526.5|32549|32514|126
1721126100000|2024-07-16 10:35:00|32561.5|32526.5|32556.5|32521.5|32561.5|32526.5|32549|32514|124
1721126400000|2024-07-16 10:40:00|32551|32516|32553|32518|32562.5|32527.5|32548|32513|89
1721126700000|2024-07-16 10:45:00|32557.5|32522.5|32557.5|32522.5|32562.5|32527.5|32550|32515|95
1721127000000|2024-07-16 10:50:00|32551.5|32516.5|32558.5|32523.5|32565|32530|32548|32513|135
1721127300000|2024-07-16 10:55:00|32554.5|32519.5|32559.5|32524.5|32566.5|32531.5|32550.5|32515.5|152
1721127600000|2024-07-16 11:00:00|32557.5|32522.5|32550|32515|32561.5|32526.5|32547.5|32512.5|111
1721127900000|2024-07-16 11:05:00|32560.5|32525.5|32552.5|32517.5|32561.5|32526.5|32547|32512|142
1721128200000|2024-07-16 11:10:00|32557.5|32522.5|32554.5|32519.5|32565.5|32530.5|32549.5|32514.5|136
1721128500000|2024-07-16 11:15:00|32562.5|32527.5|32559.5|32524.5|32565.5|32530.5|32552|32517|106
1721128800000|2024-07-16 11:20:00|32558|32523|32559.5|32524.5|32565|32529.5|32552.5|32517.5|125
1721129100000|2024-07-16 11:25:00|32562.5|32527.5|32562.5|32527.5|32565.5|32530.5|32551|32516|108
1721129400000|2024-07-16 11:30:00|32553|32518|32554|32519|32565.5|32530.5|32551.5|32516.5|147
1721129700000|2024-07-16 11:35:00|32562.5|32527.5|32561.5|32526.5|32564.5|32529.5|32550|32515|145
1721130000000|2024-07-16 11:40:00|32554|32519|32557.5|32522.5|32570.5|32535.5|32552|32517|131
1721130300000|2024-07-16 11:45:00|32569.5|32534.5|32561.5|32526.5|32570.5|32535.5|32551.5|32516.5|116
1721130600000|2024-07-16 11:50:00|32557|32522|32558.5|32523.5|32566.5|32531.5|32553|32518|115
1721130900000|2024-07-16 11:55:00|32553|32518|32558.5|32523.5|32562.5|32527.5|32551|32516|82
1721131200000|2024-07-16 12:00:00|32559|32524|32557|32522|32562.5|32527.5|32552|32517|76
1721131500000|2024-07-16 12:05:00|32559.5|32524.5|32561|32526|32563|32528|32555|32520|110
1721131800000|2024-07-16 12:10:00|32558|32523|32565|32530|32571|32536|32557|32522|121
1721132100000|2024-07-16 12:15:00|32560|32525|32560.5|32525.5|32566|32531|32558|32523|126
1721132400000|2024-07-16 12:20:00|32562|32527|32562|32527|32569.5|32534.5|32557|32522|115
1721132700000|2024-07-16 12:25:00|32563|32528|32563.5|32528.5|32571.5|32536.5|32559.5|32523|130
1721133000000|2024-07-16 12:30:00|32567|32525|32575|32537|32584|32546.5|32564.5|32524|40
1721133300000|2024-07-16 12:35:00|32577|32542|32598.5|32563.5|32599|32564|32573|32537|63
1721133600000|2024-07-16 12:40:00|32600|32565|32594.5|32559.5|32600.5|32565.5|32580|32545|75
1721133900000|2024-07-16 12:45:00|32597.5|32562.5|32590.5|32555.5|32597.5|32562.5|32587|32552|88
1721134200000|2024-07-16 12:50:00|32592.5|32557.5|32596|32561|32600.5|32565.5|32590|32555|80
1721134500000|2024-07-16 12:55:00|32601.5|32566.5|32591|32556|32605.5|32570.5|32591|32556|115
1721134800000|2024-07-16 13:00:00|32594.5|32559.5|32597.5|32562.5|32599.5|32564.5|32591|32556|88
1721135100000|2024-07-16 13:05:00|32599|32564|32604.5|32569.5|32604.5|32569.5|32592.5|32557.5|89
1721135400000|2024-07-16 13:10:00|32594.5|32559.5|32600|32565|32605|32570|32594|32559|103
1721135700000|2024-07-16 13:15:00|32602.5|32567.5|32603|32568|32605|32569.5|32597.5|32562.5|111
1721136000000|2024-07-16 13:20:00|32598.5|32563.5|32602.5|32567.5|32604.5|32569.5|32598.5|32563.5|120
1721136300000|2024-07-16 13:25:00|32601|32566|32596.5|32561.5|32602|32567|32591.5|32556.5|126
1721136600000|2024-07-16 13:30:00|32598.5|32563.5|32588.5|32553.5|32599|32564|32584.5|32549.5|156
1721136900000|2024-07-16 13:35:00|32590.5|32555.5|32589|32554|32595.5|32560.5|32585|32550|124
1721137200000|2024-07-16 13:40:00|32592|32557|32588.5|32553.5|32593|32558|32584.5|32549.5|105
1721137500000|2024-07-16 13:45:00|32592|32557|32585.5|32550.5|32592|32557|32582.5|32547.5|118
1721137800000|2024-07-16 13:50:00|32587|32552|32585.5|32550.5|32592.5|32557.5|32582.5|32547.5|105
1721138100000|2024-07-16 13:55:00|32587.5|32552.5|32592.5|32557.5|32594|32559|32585.5|32550.5|140
1721138400000|2024-07-16 14:00:00|32591.5|32556.5|32592.5|32557.5|32594.5|32559.5|32587|32552|135
1721138700000|2024-07-16 14:05:00|32593.5|32558.5|32599|32564|32600|32565|32589|32554|128
1721139000000|2024-07-16 14:10:00|32602|32567|32598|32563|32605|32570|32593.5|32558.5|139
1721139300000|2024-07-16 14:15:00|32603|32568|32602.5|32567.5|32604|32569|32595.5|32560.5|119
1721139600000|2024-07-16 14:20:00|32599.5|32564.5|32608.5|32573.5|32611|32576|32598|32562|144
1721139900000|2024-07-16 14:25:00|32609|32574|32608.5|32573.5|32614|32579|32600.5|32565.5|152
1721140200000|2024-07-16 14:30:00|32605.5|32570.5|32600.5|32565.5|32611.5|32576.5|32597.5|32562.5|140
1721140500000|2024-07-16 14:35:00|32604.5|32569.5|32610|32575|32610|32575|32597.5|32562.5|152
1721140800000|2024-07-16 14:40:00|32609.5|32574.5|32607|32572|32610|32575|32599.5|32564.5|132
1721141100000|2024-07-16 14:45:00|32606.5|32571.5|32608.5|32573.5|32615|32580|32603|32568|137
1721141400000|2024-07-16 14:50:00|32612|32577|32612.5|32577.5|32615|32580|32602.5|32567.5|104
1721141700000|2024-07-16 14:55:00|32614|32579|32613.5|32578.5|32615|32580|32608.5|32573.5|127
1721142000000|2024-07-16 15:00:00|32612|32577|32612|32577|32615|32580|32607|32572|118
1721142300000|2024-07-16 15:05:00|32607.5|32572.5|32611.5|32576.5|32614|32579|32602.5|32567.5|145
1721142600000|2024-07-16 15:10:00|32612|32577|32607|32572|32614|32579|32605.5|32570.5|118
1721142900000|2024-07-16 15:15:00|32612|32577|32613|32578|32615|32580|32607|32572|135
1721143200000|2024-07-16 15:20:00|32611.5|32576.5|32611.5|32576.5|32617|32580.5|32606|32570|145
1721143500000|2024-07-16 15:25:00|32611|32576|32609|32573|32615.5|32580.5|32606.5|32569|134
1721143800000|2024-07-16 15:30:00|32612|32577|32614|32579|32618.5|32583.5|32608|32571|114
1721144100000|2024-07-16 15:35:00|32607|32572|32613|32578|32617|32581.5|32606.5|32570|128
1721144400000|2024-07-16 15:40:00|32612|32577|32610.5|32575.5|32614.5|32579.5|32602|32567|135
1721144700000|2024-07-16 15:45:00|32609|32574|32608|32571|32613.5|32578.5|32604|32569|116
1721145000000|2024-07-16 15:50:00|32612.5|32577.5|32610.5|32575.5|32612.5|32577.5|32606|32568|141
1721145300000|2024-07-16 15:55:00|32610|32575|32613.5|32578.5|32614.5|32579.5|32604.5|32569|121
1721145600000|2024-07-16 16:00:00|32611.5|32576.5|32610.5|32575.5|32615|32580|32605|32569|147
1721145900000|2024-07-16 16:05:00|32605|32570|32611.5|32576.5|32611.5|32576.5|32604|32567|161
1721146200000|2024-07-16 16:10:00|32611|32576|32603.5|32568.5|32611.5|32576.5|32603.5|32567|114
1721146500000|2024-07-16 16:15:00|32607.5|32572.5|32606.5|32571.5|32610.5|32575.5|32602.5|32566|144
1721146800000|2024-07-16 16:20:00|32607.5|32572.5|32606.5|32571.5|32609.5|32574.5|32600.5|32564|120
1721147100000|2024-07-16 16:25:00|32606|32571|32603|32567|32608.5|32573.5|32601.5|32564|139
1721147400000|2024-07-16 16:30:00|32607|32572|32606.5|32571.5|32608.5|32573.5|32601|32565|135
1721147700000|2024-07-16 16:35:00|32607|32572|32606.5|32571.5|32608|32573|32602|32565|126
1721148000000|2024-07-16 16:40:00|32605.5|32570.5|32606.5|32571.5|32609|32574|32601|32565|122
1721148300000|2024-07-16 16:45:00|32607|32572|32606|32571|32608|32573|32601|32565|148
1721148600000|2024-07-16 16:50:00|32604|32569|32604.5|32569.5|32607|32572|32599|32563|131
1721148900000|2024-07-16 16:55:00|32605|32570|32601|32565|32606|32570.5|32598|32563|115
1721149200000|2024-07-16 17:00:00|32605|32570|32601|32566|32606|32570|32599|32563|125
1721149500000|2024-07-16 17:05:00|32603|32568|32602.5|32567.5|32606|32571|32599|32563|126
1721149800000|2024-07-16 17:10:00|32604|32569|32600|32564|32605.5|32570.5|32597|32560|134
1721150100000|2024-07-16 17:15:00|32605|32570|32605.5|32570.5|32605.5|32570.5|32598|32562|134
1721150400000|2024-07-16 17:20:00|32601|32564|32606.5|32571.5|32607.5|32572.5|32596|32561|142
1721150700000|2024-07-16 17:25:00|32608|32573|32608.5|32573.5|32611|32576|32599|32564|164
1721151000000|2024-07-16 17:30:00|32610|32575|32607|32569|32612.5|32577.5|32603|32567|117
1721151300000|2024-07-16 17:35:00|32607.5|32572.5|32603.5|32568.5|32608.5|32573.5|32599|32564|98
1721151600000|2024-07-16 17:40:00|32601|32563|32600|32564|32604.5|32569.5|32598|32561|108
1721151900000|2024-07-16 17:45:00|32603.5|32568.5|32601|32562|32603.5|32568.5|32595.5|32560|156
1721152200000|2024-07-16 17:50:00|32603|32568|32593.5|32558.5|32603.5|32568.5|32592|32557|128
1721152500000|2024-07-16 17:55:00|32596|32561|32597.5|32562.5|32598|32562.5|32593|32556|77
1721152800000|2024-07-16 18:00:00|32597|32562|32594.5|32559.5|32598.5|32563.5|32588.5|32553.5|137
1721153100000|2024-07-16 18:05:00|32595|32560|32593|32555|32596|32561|32591|32553|147
1721153400000|2024-07-16 18:10:00|32593.5|32558.5|32593|32558|32596|32561|32590|32553|136
1721153700000|2024-07-16 18:15:00|32590|32555|32592|32555|32596|32561|32587|32551|140
1721154000000|2024-07-16 18:20:00|32595|32560|32588.5|32553.5|32596|32561|32586|32550|152
1721154300000|2024-07-16 18:25:00|32590.5|32555.5|32590.5|32555.5|32592.5|32557.5|32586|32550|154
1721154600000|2024-07-16 18:30:00|32590|32555|32583|32546|32591.5|32556.5|32581|32544|140
1721154900000|2024-07-16 18:35:00|32586.5|32551.5|32581|32545|32589.5|32554.5|32578.5|32540|148
1721155200000|2024-07-16 18:40:00|32585|32550|32575|32540|32585.5|32550.5|32575|32540|165
1721155500000|2024-07-16 18:45:00|32583|32548|32575|32539|32585|32550|32573|32538|182
1721155800000|2024-07-16 18:50:00|32581|32546|32576.5|32541.5|32583|32548|32570|32535|167
1721156100000|2024-07-16 18:55:00|32573|32538|32577.5|32542.5|32579|32543|32569|32534|182
1721156400000|2024-07-16 19:00:00|32576.5|32541.5|32574|32539|32610|32570|32569|32532|161
1721156700000|2024-07-16 19:05:00|32573.5|32538.5|32573|32534|32584|32549|32570|32533|134
1721157000000|2024-07-16 19:10:00|32583|32548|32574.5|32539.5|32583.5|32548.5|32568|32532|102
1721157300000|2024-07-16 19:15:00|32582.5|32547.5|32571|32533|32583.5|32548.5|32567.5|32531|138
1721157600000|2024-07-16 19:20:00|32582.5|32547.5|32570|32531|32583.5|32548.5|32567|32530|168
1721157900000|2024-07-16 19:25:00|32572.5|32537.5|32564.5|32529.5|32575.5|32540.5|32564|32527|156
1721158200000|2024-07-16 19:30:00|32569|32534|32569|32531|32574.5|32539.5|32564|32529|176
1721158500000|2024-07-16 19:35:00|32572|32537|32572|32537|32574|32539|32564|32528|137
1721158800000|2024-07-16 19:40:00|32569|32534|32568.5|32533.5|32574|32539|32565|32529|120
1721159100000|2024-07-16 19:45:00|32569|32534|32567.5|32532.5|32572|32537|32562|32526|156
1721159400000|2024-07-16 19:50:00|32568|32533|32563.5|32528.5|32568.5|32533.5|32560|32523|120
1721159700000|2024-07-16 19:55:00|32565.5|32530.5|32566|32530|32567.5|32532.5|32558|32522|122
1721178000000|2024-07-17 01:00:00|32572|32532|32578.5|32536.5|32599.5|32564.5|32568|32526|148
1721178300000|2024-07-17 01:05:00|32586|32551|32586|32551|32607|32572|32571|32530|181
1721178600000|2024-07-17 01:10:00|32602.5|32567.5|32610|32575|32614|32579|32590|32551|155
1721178900000|2024-07-17 01:15:00|32603.5|32568.5|32593.5|32558.5|32611|32576|32586|32551|166
1721179200000|2024-07-17 01:20:00|32601|32566|32580|32545|32602|32567|32575.5|32540.5|187
1721179500000|2024-07-17 01:25:00|32593.5|32558.5|32597.5|32562.5|32597.5|32562.5|32574|32539|155
1721179800000|2024-07-17 01:30:00|32582.5|32547.5|32594.5|32559.5|32610|32575|32582.5|32547.5|177
1721180100000|2024-07-17 01:35:00|32611|32576|32602|32567|32611.5|32576.5|32586.5|32551.5|196
1721180400000|2024-07-17 01:40:00|32587.5|32552.5|32584.5|32549.5|32609|32574|32581.5|32546.5|181
1721180700000|2024-07-17 01:45:00|32598.5|32563.5|32600|32565|32603.5|32568.5|32579|32544|187
1721181000000|2024-07-17 01:50:00|32586.5|32551.5|32583|32548|32605|32570|32580|32545|164
1721181300000|2024-07-17 01:55:00|32596|32561|32578.5|32543.5|32597|32562|32577|32542|167
1721181600000|2024-07-17 02:00:00|32580|32545|32575.5|32540.5|32603|32568|32568.5|32528|150
1721181900000|2024-07-17 02:05:00|32580.5|32545.5|32574.5|32539.5|32608|32573|32569.5|32534|187
1721182200000|2024-07-17 02:10:00|32608|32573|32571|32536|32608|32573|32563.5|32528.5|172
1721182500000|2024-07-17 02:15:00|32567|32532|32598|32563|32603|32568|32561|32526|187
1721182800000|2024-07-17 02:20:00|32568.5|32533.5|32568.5|32533.5|32601|32566|32559.5|32524.5|143
1721183100000|2024-07-17 02:25:00|32591.5|32556.5|32597|32562|32602|32567|32558.5|32523.5|179
1721183400000|2024-07-17 02:30:00|32599.5|32564.5|32568|32533|32602|32567|32556.5|32521.5|180
1721183700000|2024-07-17 02:35:00|32603|32568|32552.5|32517.5|32605|32570|32550.5|32515.5|188
1721184000000|2024-07-17 02:40:00|32579.5|32544.5|32579.5|32544.5|32597|32562|32544|32509|193
1721184300000|2024-07-17 02:45:00|32588|32553|32563|32528|32595|32560|32547|32512|176
1721184600000|2024-07-17 02:50:00|32572.5|32537.5|32586|32551|32595|32560|32551|32516|186
1721184900000|2024-07-17 02:55:00|32557.5|32522.5|32560|32525|32600|32565|32554.5|32519.5|194
1721185200000|2024-07-17 03:00:00|32600|32565|32554|32519|32601|32566|32544.5|32509.5|168
1721185500000|2024-07-17 03:05:00|32563.5|32528.5|32557.5|32522.5|32590|32555|32554|32517|167
1721185800000|2024-07-17 03:10:00|32589|32554|32575|32540|32589.5|32554.5|32544.5|32509.5|166
1721186100000|2024-07-17 03:15:00|32560.5|32525.5|32571.5|32536.5|32583|32548|32554|32512|205
1721186400000|2024-07-17 03:20:00|32581|32545|32567|32532|32587|32552|32559|32518|202
1721186700000|2024-07-17 03:25:00|32566.5|32531.5|32564|32529|32589|32554|32561.5|32522|210
1721187000000|2024-07-17 03:30:00|32582.5|32547.5|32582.5|32547.5|32588|32553|32561.5|32521|207
1721187300000|2024-07-17 03:35:00|32577.5|32542.5|32568.5|32533.5|32580|32545|32552|32510|195
1721187600000|2024-07-17 03:40:00|32556|32521|32568.5|32533.5|32583|32548|32545|32503|170
1721187900000|2024-07-17 03:45:00|32562.5|32527.5|32563|32528|32585|32550|32559|32519|152
1721188200000|2024-07-17 03:50:00|32569.5|32534.5|32559.5|32524.5|32580.5|32545.5|32557|32515|80
1721188500000|2024-07-17 03:55:00|32578|32542|32571|32536|32585|32550|32559|32517|101
1721188800000|2024-07-17 04:00:00|32585|32549|32564.5|32529.5|32585|32550|32559|32517|172
1721189100000|2024-07-17 04:05:00|32579.5|32544.5|32578.5|32543.5|32583|32548|32558.5|32517|198
1721189400000|2024-07-17 04:10:00|32570.5|32535.5|32563.5|32528.5|32584|32549|32558|32516|210
1721189700000|2024-07-17 04:15:00|32568.5|32533.5|32564|32522|32584|32549|32559|32517|178
1721190000000|2024-07-17 04:20:00|32582|32546|32562|32527|32584|32549|32557.5|32516|170
1721190300000|2024-07-17 04:25:00|32580.5|32545.5|32582|32547|32583|32548|32557|32515|216
1721190600000|2024-07-17 04:30:00|32568.5|32533.5|32561.5|32526.5|32585|32550|32560|32518|182
1721190900000|2024-07-17 04:35:00|32585|32550|32586|32551|32589|32554|32561|32519|176
1721191200000|2024-07-17 04:40:00|32572.5|32537.5|32568|32533|32589|32554|32561.5|32521|193
1721191500000|2024-07-17 04:45:00|32586|32551|32580.5|32545.5|32590|32555|32560|32520|200
1721191800000|2024-07-17 04:50:00|32562.5|32527.5|32567.5|32532.5|32586|32551|32561.5|32520|194
1721192100000|2024-07-17 04:55:00|32586|32551|32563.5|32528.5|32587|32552|32561|32519|166
1721192400000|2024-07-17 05:00:00|32568|32533|32569|32534|32591|32556|32560.5|32519|185
1721192700000|2024-07-17 05:05:00|32576.5|32541.5|32571.5|32536.5|32591|32556|32559|32517|181
1721193000000|2024-07-17 05:10:00|32580.5|32545.5|32560.5|32525.5|32585|32550|32559|32517|200
1721193300000|2024-07-17 05:15:00|32568.5|32533.5|32561|32526|32582.5|32547.5|32559|32517|185
1721193600000|2024-07-17 05:20:00|32568.5|32533.5|32559.5|32524.5|32582.5|32547.5|32557|32515|195
1721193900000|2024-07-17 05:25:00|32580|32545|32562|32527|32580.5|32545.5|32557|32515|197
1721194200000|2024-07-17 05:30:00|32566.5|32531.5|32559.5|32524.5|32582.5|32547.5|32553.5|32518.5|151
1721194500000|2024-07-17 05:35:00|32562.5|32527.5|32554.5|32519.5|32569.5|32534.5|32553|32518|175
1721194800000|2024-07-17 05:40:00|32562.5|32527.5|32557|32522|32568|32533|32552|32517|174
1721195100000|2024-07-17 05:45:00|32565|32530|32552|32517|32565|32530|32548.5|32513.5|157
1721195400000|2024-07-17 05:50:00|32554|32519|32553.5|32518.5|32560|32525|32545.5|32510.5|155
1721195700000|2024-07-17 05:55:00|32547|32512|32547|32512|32560|32525|32546.5|32511.5|158
1721196000000|2024-07-17 06:00:00|32554.5|32519.5|32561.5|32526.5|32567.5|32532.5|32541|32511|138
1721196300000|2024-07-17 06:05:00|32561|32526|32566.5|32531.5|32568.5|32533.5|32552|32517|97
1721196600000|2024-07-17 06:10:00|32568|32533|32566|32531|32572|32536|32562.5|32527.5|88
1721196900000|2024-07-17 06:15:00|32564|32529|32568|32533|32571.5|32536.5|32562.5|32527.5|80
1721197200000|2024-07-17 06:20:00|32563.5|32528.5|32562.5|32527.5|32572.5|32537.5|32557|32522|93
1721197500000|2024-07-17 06:25:00|32561.5|32526.5|32554.5|32519.5|32569.5|32534.5|32546.5|32511.5|156
1721197800000|2024-07-17 06:30:00|32546|32511|32548|32513|32558.5|32523.5|32534.5|32499.5|173
1721198100000|2024-07-17 06:35:00|32545.5|32510.5|32544.5|32509.5|32552|32517|32536.5|32501.5|150
1721198400000|2024-07-17 06:40:00|32542.5|32507.5|32546|32511|32550|32515|32536.5|32501.5|151
1721198700000|2024-07-17 06:45:00|32547.5|32512.5|32546|32511|32554.5|32519.5|32539|32500|130
1721199000000|2024-07-17 06:50:00|32548.5|32513.5|32544|32509|32552.5|32517.5|32540.5|32505.5|110
1721199300000|2024-07-17 06:55:00|32548.5|32513.5|32541.5|32506.5|32552.5|32517.5|32541.5|32506.5|109
1721199600000|2024-07-17 07:00:00|32545.5|32510.5|32551|32516|32557.5|32522.5|32541.5|32506.5|95
1721199900000|2024-07-17 07:05:00|32554.5|32519.5|32551|32516|32557.5|32522.5|32547.5|32512.5|73
1721200200000|2024-07-17 07:10:00|32555.5|32520.5|32549|32514|32558.5|32523.5|32545|32510|66
1721200500000|2024-07-17 07:15:00|32555.5|32520.5|32548|32513|32561.5|32526.5|32544.5|32509.5|65
1721200800000|2024-07-17 07:20:00|32555.5|32520.5|32542|32507|32559.5|32524.5|32533|32498|104
1721201100000|2024-07-17 07:25:00|32549|32514|32545.5|32510.5|32551.5|32516.5|32535|32500|101
1721201400000|2024-07-17 07:30:00|32547|32512|32534|32499|32548|32513|32527|32492|113
1721201700000|2024-07-17 07:35:00|32538|32503|32513.5|32478.5|32540.5|32505.5|32501|32466|119
1721202000000|2024-07-17 07:40:00|32510.5|32475.5|32511|32476|32532.5|32497.5|32498.5|32463.5|113
1721202300000|2024-07-17 07:45:00|32500|32465|32517.5|32482.5|32533.5|32498.5|32491|32453|106
1721202600000|2024-07-17 07:50:00|32519|32484|32515.5|32480.5|32537|32502|32504|32469|127
1721202900000|2024-07-17 07:55:00|32515|32480|32519.5|32484.5|32535|32500|32501|32466|118
1721203200000|2024-07-17 08:00:00|32534|32499|32494|32459|32535|32500|32494|32459|105
1721203500000|2024-07-17 08:05:00|32508.5|32473.5|32483.5|32448.5|32518.5|32483.5|32483.5|32448.5|123
1721203800000|2024-07-17 08:10:00|32493|32458|32487.5|32452.5|32495.5|32460.5|32468|32433|122
1721204100000|2024-07-17 08:15:00|32557.5|32522.5|32494|32459|32557.5|32522.5|32477.5|32442.5|106
1721204400000|2024-07-17 08:20:00|32493|32458|32500|32465|32524.5|32489.5|32481|32446|109
1721204700000|2024-07-17 08:25:00|32523.5|32488.5|32495.5|32460.5|32526|32491|32495.5|32460.5|122
1721205000000|2024-07-17 08:30:00|32523|32488|32485.5|32450.5|32524.5|32489.5|32485.5|32450.5|91
1721205300000|2024-07-17 08:35:00|32520|32485|32452.5|32417.5|32520.5|32485.5|32452.5|32417.5|111
1721205600000|2024-07-17 08:40:00|32497|32462|32440.5|32405.5|32497|32462|32438|32403|119
1721205900000|2024-07-17 08:45:00|32439|32404|32433.5|32398.5|32466.5|32431.5|32433.5|32398.5|105
1721206200000|2024-07-17 08:50:00|32449|32414|32459.5|32424.5|32461.5|32426.5|32427.5|32392.5|109
1721206500000|2024-07-17 08:55:00|32459|32424|32448.5|32413.5|32461.5|32426.5|32448.5|32413.5|80
1721206800000|2024-07-17 09:00:00|32452|32417|32452|32417|32456.5|32421.5|32447.5|32412|97
1721207100000|2024-07-17 09:05:00|32451.5|32416.5|32458.5|32423.5|32465.5|32430.5|32451.5|32416.5|83
1721207400000|2024-07-17 09:10:00|32463|32428|32475.5|32440.5|32481.5|32446.5|32459.5|32424.5|89
1721207700000|2024-07-17 09:15:00|32474.5|32439.5|32475|32440|32482.5|32447.5|32471|32436|103
1721208000000|2024-07-17 09:20:00|32476|32441|32463.5|32428.5|32493|32458|32463.5|32428.5|107
1721208300000|2024-07-17 09:25:00|32488.5|32453.5|32461.5|32426.5|32492|32457|32461.5|32426.5|105
1721208600000|2024-07-17 09:30:00|32487.5|32452.5|32459.5|32424.5|32501.5|32466.5|32450.5|32415.5|118
1721208900000|2024-07-17 09:35:00|32460.5|32425.5|32441|32406|32487.5|32452.5|32437|32402|118
1721209200000|2024-07-17 09:40:00|32436|32401|32418|32383|32470|32435|32416|32381|123
1721209500000|2024-07-17 09:45:00|32423.5|32388.5|32424.5|32389.5|32437|32402|32405|32370|130
1721209800000|2024-07-17 09:50:00|32427.5|32392.5|32420.5|32385.5|32431.5|32396.5|32406.5|32371.5|121
1721210100000|2024-07-17 09:55:00|32426.5|32391.5|32417.5|32382.5|32430|32395|32405|32370|119
1721210400000|2024-07-17 10:00:00|32410|32375|32417.5|32382.5|32432.5|32397.5|32403.5|32368.5|121
1721210700000|2024-07-17 10:05:00|32420|32385|32411|32376|32438.5|32398.5|32405|32370|103
1721211000000|2024-07-17 10:10:00|32413|32378|32413.5|32378.5|32425|32390|32400|32365|47
1721211300000|2024-07-17 10:15:00|32411|32376|32436|32401|32436|32401|32408|32373|95
1721211600000|2024-07-17 10:20:00|32433|32398|32424.5|32389.5|32445|32410|32417|32382|113
1721211900000|2024-07-17 10:25:00|32430.5|32395.5|32399.5|32364.5|32449.5|32414.5|32391.5|32356.5|115
1721212200000|2024-07-17 10:30:00|32420|32385|32429.5|32394.5|32435|32400|32391.5|32356.5|101
1721212500000|2024-07-17 10:35:00|32425.5|32390.5|32418|32383|32448.5|32413.5|32398.5|32363.5|130
1721212800000|2024-07-17 10:40:00|32431|32396|32428|32393|32463.5|32428.5|32409|32374|119
1721213100000|2024-07-17 10:45:00|32428.5|32393.5|32452|32417|32462.5|32427.5|32418.5|32383.5|103
1721213400000|2024-07-17 10:50:00|32441|32406|32440.5|32405.5|32461.5|32426.5|32419.5|32377.5|127
1721213700000|2024-07-17 10:55:00|32430|32395|32446.5|32411.5|32460|32425|32424|32385|129
1721214000000|2024-07-17 11:00:00|32434.5|32399.5|32434.5|32399.5|32462.5|32427.5|32426|32386|110
1721214300000|2024-07-17 11:05:00|32447|32412|32432|32392|32466|32431|32426|32387|122
1721214600000|2024-07-17 11:10:00|32446.5|32411.5|32449.5|32414.5|32465.5|32430.5|32427|32388|122
1721214900000|2024-07-17 11:15:00|32437|32402|32449.5|32414.5|32466|32431|32430|32391|93
1721215200000|2024-07-17 11:20:00|32446|32411|32443|32408|32461|32426|32422|32382|119
1721215500000|2024-07-17 11:25:00|32431.5|32396.5|32440|32405|32446.5|32411.5|32420|32381|94
1721215800000|2024-07-17 11:30:00|32434|32399|32438.5|32403.5|32449.5|32414.5|32419|32379.5|88
1721216100000|2024-07-17 11:35:00|32451|32416|32451.5|32416.5|32452.5|32417.5|32427|32387|90
1721216400000|2024-07-17 11:40:00|32441|32406|32440|32405|32453|32418|32430|32391|89
1721216700000|2024-07-17 11:45:00|32448.5|32413.5|32450|32415|32455|32420|32429|32389|103
1721217000000|2024-07-17 11:50:00|32457|32422|32451.5|32416.5|32458.5|32423.5|32432|32390|112
1721217300000|2024-07-17 11:55:00|32437.5|32402.5|32436|32396|32464|32429|32433|32393|125
1721217600000|2024-07-17 12:00:00|32441|32406|32461.5|32426.5|32474.5|32439.5|32434|32395|104
1721217900000|2024-07-17 12:05:00|32445.5|32410.5|32445.5|32410.5|32471.5|32436.5|32439|32399|107
1721218200000|2024-07-17 12:10:00|32458.5|32423.5|32448.5|32413.5|32473.5|32438.5|32437|32399|102
1721218500000|2024-07-17 12:15:00|32446|32411|32449.5|32414.5|32475.5|32440.5|32440|32401|104
1721218800000|2024-07-17 12:20:00|32473.5|32438.5|32471|32436|32478|32443|32442|32403|106
1721219100000|2024-07-17 12:25:00|32449|32414|32462|32427|32475.5|32440.5|32445|32406|105
1721219400000|2024-07-17 12:30:00|32468.5|32433.5|32451.5|32416.5|32476|32441|32445|32406|99
1721219700000|2024-07-17 12:35:00|32466|32431|32454|32419|32481.5|32446.5|32442|32403|128
1721220000000|2024-07-17 12:40:00|32449.5|32414.5|32461|32426|32478|32443|32441|32403|96
1721220300000|2024-07-17 12:45:00|32465|32430|32449|32410|32479.5|32444.5|32442|32403|120
1721220600000|2024-07-17 12:50:00|32465|32430|32469|32434|32481.5|32446.5|32447|32408|106
1721220900000|2024-07-17 12:55:00|32464|32429|32470|32435|32484|32449|32447|32408|94
1721221200000|2024-07-17 13:00:00|32469|32434|32459.5|32424.5|32491.5|32456.5|32453|32415|98
1721221500000|2024-07-17 13:05:00|32458.5|32423.5|32457.5|32422.5|32497|32462|32457|32418|107
1721221800000|2024-07-17 13:10:00|32475|32440|32485|32450|32495.5|32460.5|32450|32411|124
1721222100000|2024-07-17 13:15:00|32462|32425|32461.5|32426.5|32493|32458|32454|32414|80
1721222400000|2024-07-17 13:20:00|32485.5|32450.5|32459|32424|32491|32456|32454|32415|95
1721222700000|2024-07-17 13:25:00|32476.5|32441.5|32475.5|32440.5|32489.5|32454.5|32453|32414|130
1721223000000|2024-07-17 13:30:00|32480|32445|32475|32440|32492|32457|32452|32413|91
1721223300000|2024-07-17 13:35:00|32457.5|32422.5|32484.5|32449.5|32487.5|32452.5|32450|32411|70
1721223600000|2024-07-17 13:40:00|32457.5|32422.5|32472.5|32437.5|32486.5|32451.5|32450|32411|71
1721223900000|2024-07-17 13:45:00|32462|32427|32474.5|32439.5|32490.5|32455.5|32450|32411|105
1721224200000|2024-07-17 13:50:00|32457.5|32422.5|32485.5|32450.5|32492.5|32457.5|32453.5|32416|118
1721224500000|2024-07-17 13:55:00|32473|32438|32459|32424|32493.5|32458.5|32456|32418|132
1721224800000|2024-07-17 14:00:00|32461|32426|32479.5|32444.5|32497|32462|32458.5|32420|89
1721225100000|2024-07-17 14:05:00|32470.5|32435.5|32483.5|32448.5|32497.5|32462.5|32459|32421|99
1721225400000|2024-07-17 14:10:00|32468.5|32433.5|32493.5|32458.5|32501.5|32466.5|32463|32424|118
1721225700000|2024-07-17 14:15:00|32487.5|32452.5|32488.5|32453.5|32505|32470|32469|32430|94
1721226000000|2024-07-17 14:20:00|32475.5|32440.5|32470.5|32435.5|32505|32470|32468|32429|105
1721226300000|2024-07-17 14:25:00|32488|32453|32486.5|32451.5|32504|32469|32465|32427|100
1721226600000|2024-07-17 14:30:00|32486|32451|32497|32462|32505|32470|32463|32424|120
1721226900000|2024-07-17 14:35:00|32500.5|32465.5|32494.5|32459.5|32507|32472|32463|32424|108
1721227200000|2024-07-17 14:40:00|32502.5|32467.5|32493.5|32458.5|32507.5|32472.5|32464|32425|109
1721227500000|2024-07-17 14:45:00|32494.5|32459.5|32469|32430|32510.5|32475.5|32465|32426|119
1721227800000|2024-07-17 14:50:00|32474.5|32439.5|32503|32468|32517|32482|32472|32432|112
1721228100000|2024-07-17 14:55:00|32493|32458|32506.5|32471.5|32518.5|32483.5|32478.5|32440|98
1721228400000|2024-07-17 15:00:00|32481|32446|32484|32449|32515|32480|32476|32438|83
1721228700000|2024-07-17 15:05:00|32485.5|32450.5|32511|32476|32523|32488|32485.5|32450.5|84
1721229000000|2024-07-17 15:10:00|32502.5|32467.5|32506.5|32471.5|32530|32495|32492.5|32457.5|98
1721229300000|2024-07-17 15:15:00|32505.5|32470.5|32504.5|32469.5|32533.5|32498.5|32499.5|32464.5|89
1721229600000|2024-07-17 15:20:00|32524.5|32489.5|32516|32481|32524.5|32489.5|32499|32463|60
1721229900000|2024-07-17 15:25:00|32503.5|32468.5|32504|32469|32520|32485|32501|32463.5|59
1721230200000|2024-07-17 15:30:00|32507|32472|32505.5|32470.5|32526|32491|32502|32467|66
1721230500000|2024-07-17 15:35:00|32525|32490|32513.5|32478.5|32526|32491|32505.5|32467.5|51
1721230800000|2024-07-17 15:40:00|32508.5|32473.5|32505.5|32470.5|32527|32492|32505.5|32468.5|76
1721231100000|2024-07-17 15:45:00|32515|32480|32517.5|32482.5|32527.5|32492.5|32505|32466.5|50
1721231400000|2024-07-17 15:50:00|32510.5|32475.5|32524.5|32489.5|32531.5|32496.5|32507|32468.5|81
1721231700000|2024-07-17 15:55:00|32515.5|32480.5|32524|32489|32529|32494|32502.5|32467.5|60
1721232000000|2024-07-17 16:00:00|32532.5|32497.5|32522.5|32487.5|32535.5|32497.5|32504|32469|65
1721232300000|2024-07-17 16:05:00|32517.5|32482.5|32506.5|32471.5|32525|32490|32506|32471|35
1721232600000|2024-07-17 16:10:00|32509|32474|32503|32468|32526|32491|32503|32468|84
1721232900000|2024-07-17 16:15:00|32515.5|32480.5|32503.5|32468.5|32528|32493|32503|32464.5|82
1721233200000|2024-07-17 16:20:00|32516.5|32481.5|32504|32469|32529|32494|32503.5|32468.5|79
1721233500000|2024-07-17 16:25:00|32513|32478|32512.5|32477.5|32526|32491|32504|32469|69
1721233800000|2024-07-17 16:30:00|32523.5|32488.5|32505|32470|32527.5|32492.5|32504|32467.5|81
1721234100000|2024-07-17 16:35:00|32514|32479|32504|32469|32524.5|32489.5|32504|32469|74
1721234400000|2024-07-17 16:40:00|32513|32478|32521|32486|32527|32492|32504|32469|77
1721234700000|2024-07-17 16:45:00|32512.5|32477.5|32500|32465|32527|32492|32500|32464.5|100
1721235000000|2024-07-17 16:50:00|32510|32475|32497.5|32462.5|32524|32489|32497.5|32460.5|85
1721235300000|2024-07-17 16:55:00|32508.5|32473.5|32494.5|32459.5|32520|32485|32494.5|32457.5|71
1721235600000|2024-07-17 17:00:00|32505.5|32470.5|32499|32464|32516|32481|32488|32451.5|83
1721235900000|2024-07-17 17:05:00|32491.5|32456.5|32499|32464|32513|32478|32488|32453|71
1721236200000|2024-07-17 17:10:00|32490|32455|32494.5|32459.5|32512.5|32477.5|32483|32448|69
1721236500000|2024-07-17 17:15:00|32503.5|32468.5|32494|32459|32507.5|32472.5|32482.5|32443.5|59
1721236800000|2024-07-17 17:20:00|32486.5|32451.5|32483|32448|32504.5|32469.5|32483|32448|60
1721237100000|2024-07-17 17:25:00|32505|32470|32502|32467|32505.5|32470.5|32483|32448|66
1721237400000|2024-07-17 17:30:00|32486|32451|32472.5|32437.5|32512.5|32477.5|32472.5|32437.5|65
1721237700000|2024-07-17 17:35:00|32490|32455|32497.5|32462.5|32500.5|32465.5|32471.5|32436.5|63
1721238000000|2024-07-17 17:40:00|32480|32445|32482|32447|32504|32469|32477.5|32442.5|81
1721238300000|2024-07-17 17:45:00|32486|32451|32496.5|32461.5|32505.5|32470.5|32481|32443.5|88
1721238600000|2024-07-17 17:50:00|32487|32452|32503|32468|32515|32480|32484|32449|68
1721238900000|2024-07-17 17:55:00|32498.5|32463.5|32512.5|32477.5|32514.5|32479.5|32495.5|32460.5|46
1721239200000|2024-07-17 18:00:00|32500.5|32465.5|32508|32473|32520|32485|32498|32463|53
1721239500000|2024-07-17 18:05:00|32501|32466|32494.5|32459.5|32519.5|32484.5|32491|32456|77
1721239800000|2024-07-17 18:10:00|32513.5|32478.5|32503.5|32468.5|32515|32480|32494|32456.5|61
1721240100000|2024-07-17 18:15:00|32496.5|32461.5|32502|32467|32515|32480|32493|32456.5|68
1721240400000|2024-07-17 18:20:00|32512.5|32477.5|32511|32476|32513.5|32478.5|32492|32453.5|77
1721240700000|2024-07-17 18:25:00|32497|32462|32502.5|32467.5|32515.5|32480.5|32493|32458|50
1721241000000|2024-07-17 18:30:00|32513|32478|32501|32466|32514.5|32479.5|32491|32452.5|69
1721241300000|2024-07-17 18:35:00|32494.5|32459.5|32503|32468|32514|32479|32490|32452.5|49
1721241600000|2024-07-17 18:40:00|32513.5|32478.5|32512.5|32477.5|32517|32482|32492|32457|88
1721241900000|2024-07-17 18:45:00|32497.5|32462.5|32512|32477|32517|32482|32494|32457.5|86
1721242200000|2024-07-17 18:50:00|32506.5|32471.5|32515|32480|32519|32484|32496|32457.5|65
1721242500000|2024-07-17 18:55:00|32500.5|32465.5|32513|32478|32518.5|32483.5|32494|32458.5|96
1721242800000|2024-07-17 19:00:00|32507|32472|32508.5|32473.5|32518.5|32483.5|32496|32459.5|80
1721243100000|2024-07-17 19:05:00|32501|32466|32507|32472|32519|32484|32498|32460.5|82
1721243400000|2024-07-17 19:10:00|32501|32466|32506.5|32471.5|32518|32483|32497|32460.5|71
1721243700000|2024-07-17 19:15:00|32500.5|32465.5|32514|32479|32519|32484|32498|32460.5|71
1721244000000|2024-07-17 19:20:00|32506.5|32471.5|32506.5|32471.5|32518|32483|32497|32459.5|65
1721244300000|2024-07-17 19:25:00|32500.5|32465.5|32507.5|32472.5|32518|32483|32498.5|32463.5|66
1721244600000|2024-07-17 19:30:00|32506.5|32471.5|32508.5|32473.5|32519|32484|32499|32460.5|60
1721244900000|2024-07-17 19:35:00|32498.5|32463.5|32515.5|32480.5|32519|32484|32498.5|32460.5|73
1721245200000|2024-07-17 19:40:00|32501|32466|32507|32472|32519|32484|32499|32460.5|64
1721245500000|2024-07-17 19:45:00|32501|32466|32498|32463|32519|32484|32498|32463|76
1721245800000|2024-07-17 19:50:00|32501|32466|32482|32445|32516|32481|32472|32432|74
1721246100000|2024-07-17 19:55:00|32473|32433|32501|32461|32507|32465|32472|32432|50
1721264400000|2024-07-18 01:00:00|32506.5|32464.5|32543|32508|32561|32519|32506.5|32464.5|85
1721264700000|2024-07-18 01:05:00|32542|32506|32554|32512|32557|32515|32520|32478|106
1721265000000|2024-07-18 01:10:00|32537.5|32502.5|32530|32495|32559|32517|32521.5|32479.5|126
1721265300000|2024-07-18 01:15:00|32525|32483|32535.5|32500.5|32554|32512|32521|32479|101
1721265600000|2024-07-18 01:20:00|32536.5|32501.5|32522.5|32487.5|32551|32509|32503.5|32468.5|112
1721265900000|2024-07-18 01:25:00|32524.5|32489.5|32541|32499|32546|32504|32505.5|32470.5|72
1721266200000|2024-07-18 01:30:00|32526|32491|32532|32497|32547|32505|32506|32471|84
1721266500000|2024-07-18 01:35:00|32533|32498|32541.5|32506.5|32557|32515|32519|32482|107
1721266800000|2024-07-18 01:40:00|32546.5|32511.5|32544|32509|32566|32524|32530.5|32495.5|120
1721267100000|2024-07-18 01:45:00|32542|32507|32523|32486|32557|32515|32520.5|32485|114
1721267400000|2024-07-18 01:50:00|32520.5|32485.5|32531.5|32496.5|32554|32512|32519|32481|136
1721267700000|2024-07-18 01:55:00|32533.5|32498.5|32542|32500|32552|32514.5|32527.5|32492.5|106
1721268000000|2024-07-18 02:00:00|32528.5|32493.5|32555.5|32520.5|32566|32526|32525.5|32490.5|93
1721268300000|2024-07-18 02:05:00|32542.5|32507.5|32555.5|32520.5|32570|32529.5|32538.5|32503.5|112
1721268600000|2024-07-18 02:10:00|32540.5|32505.5|32539|32504|32567|32528.5|32528.5|32492.5|118
1721268900000|2024-07-18 02:15:00|32529.5|32494.5|32547.5|32512.5|32564|32522|32526|32491|96
1721269200000|2024-07-18 02:20:00|32547|32512|32556.5|32521.5|32573|32531|32536|32501|102
1721269500000|2024-07-18 02:25:00|32545.5|32510.5|32552.5|32517.5|32572|32530|32540.5|32505.5|82
1721269800000|2024-07-18 02:30:00|32552|32517|32556|32521|32566|32524.5|32535.5|32500.5|81
1721270100000|2024-07-18 02:35:00|32552.5|32517.5|32555.5|32520.5|32569|32527|32537|32502|109
1721270400000|2024-07-18 02:40:00|32542|32507|32570|32528|32585|32543|32541.5|32506.5|121
1721270700000|2024-07-18 02:45:00|32559|32524|32561.5|32526.5|32573|32536.5|32544|32509|97
1721271000000|2024-07-18 02:50:00|32549.5|32514.5|32561.5|32519.5|32575|32538|32536.5|32501.5|103
1721271300000|2024-07-18 02:55:00|32537.5|32502.5|32557.5|32522.5|32568|32532.5|32534.5|32499.5|73
1721271600000|2024-07-18 03:00:00|32569|32527|32563|32528|32576|32537|32543|32508|80
1721271900000|2024-07-18 03:05:00|32548.5|32513.5|32545.5|32510.5|32573|32534|32539.5|32502.5|98
1721272200000|2024-07-18 03:10:00|32546.5|32511.5|32570|32535|32574|32536|32546|32511|70
1721272500000|2024-07-18 03:15:00|32547.5|32512.5|32561|32526|32573|32536|32546|32511|83
1721272800000|2024-07-18 03:20:00|32547.5|32512.5|32559.5|32524.5|32574|32536|32546|32511|81
1721273100000|2024-07-18 03:25:00|32545.5|32510.5|32560|32525|32570|32533|32534.5|32497.5|93
1721273400000|2024-07-18 03:30:00|32536.5|32501.5|32548.5|32513.5|32563|32524.5|32534.5|32499.5|96
1721273700000|2024-07-18 03:35:00|32535.5|32500.5|32553|32518|32566|32524|32535.5|32500.5|61
1721274000000|2024-07-18 03:40:00|32540|32505|32554.5|32519.5|32567|32525.5|32540|32503.5|65
1721274300000|2024-07-18 03:45:00|32561|32526|32556|32521|32569|32527|32542|32507|57
1721274600000|2024-07-18 03:50:00|32560|32525|32556|32521|32570|32528|32542.5|32507.5|58
1721274900000|2024-07-18 03:55:00|32543|32508|32555.5|32520.5|32570|32528|32542|32507|83
1721275200000|2024-07-18 04:00:00|32541.5|32506.5|32557.5|32522.5|32571|32529|32541.5|32506.5|64
1721275500000|2024-07-18 04:05:00|32546.5|32511.5|32557|32522|32571|32529|32543|32508|78
1721275800000|2024-07-18 04:10:00|32568|32526|32558|32523|32571|32530|32543.5|32508.5|56
1721276100000|2024-07-18 04:15:00|32546|32511|32557|32522|32570|32529|32545|32510|45
1721276400000|2024-07-18 04:20:00|32544|32509|32559|32524|32570|32528|32540|32505|78
1721276700000|2024-07-18 04:25:00|32556|32521|32556.5|32521.5|32562.5|32527.5|32543.5|32505.5|38
1721277000000|2024-07-18 04:30:00|32544.5|32509.5|32556.5|32521.5|32569|32527.5|32543.5|32505.5|51
1721277300000|2024-07-18 04:35:00|32568|32526|32555.5|32520.5|32569|32527|32541.5|32506.5|54
1721277600000|2024-07-18 04:40:00|32543|32508|32553|32518|32564|32525|32538|32500.5|56
1721277900000|2024-07-18 04:45:00|32540|32505|32553|32518|32566|32525|32539|32501.5|73
1721278200000|2024-07-18 04:50:00|32539.5|32504.5|32554|32519|32566|32525|32539.5|32501.5|71
1721278500000|2024-07-18 04:55:00|32540|32505|32552.5|32517.5|32564|32525.5|32539|32500.5|55
1721278800000|2024-07-18 05:00:00|32540|32505|32539|32504|32565|32524.5|32529.5|32494.5|56
1721279100000|2024-07-18 05:05:00|32530|32495|32529|32494|32564|32524.5|32529|32494|45
1721279400000|2024-07-18 05:10:00|32556.5|32521.5|32529.5|32494.5|32565|32524|32529.5|32494.5|45
1721279700000|2024-07-18 05:15:00|32539|32504|32529|32494|32559.5|32524.5|32529|32494|39
1721280000000|2024-07-18 05:20:00|32557|32522|32569.5|32534.5|32571.5|32536.5|32529|32494|50
1721280300000|2024-07-18 05:25:00|32563|32528|32560|32525|32571|32536|32560|32521|52
1721280600000|2024-07-18 05:30:00|32552.5|32517.5|32556|32521|32569.5|32534.5|32552.5|32517.5|65
1721280900000|2024-07-18 05:35:00|32559.5|32524.5|32554.5|32519.5|32560|32525|32549|32514|74
1721281200000|2024-07-18 05:40:00|32553.5|32518.5|32544.5|32509.5|32557|32522|32533|32498|106
1721281500000|2024-07-18 05:45:00|32547|32507|32557|32522|32567|32532|32541|32506|73
1721281800000|2024-07-18 05:50:00|32562|32527|32561.5|32526.5|32566|32531|32552.5|32517.5|45
1721282100000|2024-07-18 05:55:00|32563.5|32528.5|32554|32519|32565|32530|32551.5|32516.5|46
1721282400000|2024-07-18 06:00:00|32558|32523|32558|32523|32570|32535|32551.5|32516.5|74
1721282700000|2024-07-18 06:05:00|32570|32535|32569.5|32534.5|32581|32546|32558.5|32523.5|83
1721283000000|2024-07-18 06:10:00|32582.5|32547.5|32577|32542|32591|32556|32565.5|32530.5|103
1721283300000|2024-07-18 06:15:00|32585.5|32550.5|32564|32529|32588|32553|32560.5|32525.5|93
1721283600000|2024-07-18 06:20:00|32576|32541|32574.5|32539.5|32597.5|32562.5|32566|32531|67
1721283900000|2024-07-18 06:25:00|32594|32559|32580.5|32545.5|32597|32562|32557|32522|63
1721284200000|2024-07-18 06:30:00|32595|32560|32590.5|32555.5|32595|32560|32576.5|32541.5|129
1721284500000|2024-07-18 06:35:00|32589.5|32554.5|32586.5|32551.5|32592|32557|32576.5|32541.5|138
1721284800000|2024-07-18 06:40:00|32590|32555|32580.5|32545.5|32590|32555|32575|32540|137
1721285100000|2024-07-18 06:45:00|32574.5|32539.5|32575.5|32540.5|32593|32558|32574.5|32539.5|146
1721285400000|2024-07-18 06:50:00|32588|32553|32572.5|32537.5|32588|32553|32566|32531|132
1721285700000|2024-07-18 06:55:00|32578.5|32543.5|32556.5|32521.5|32582|32547|32556.5|32521.5|161
1721286000000|2024-07-18 07:00:00|32565|32530|32550|32515|32570.5|32535.5|32550|32515|137
1721286300000|2024-07-18 07:05:00|32564|32529|32562|32527|32579|32544|32548|32513|123
1721286600000|2024-07-18 07:10:00|32572|32537|32582|32547|32582|32547|32551|32516|103
1721286900000|2024-07-18 07:15:00|32583|32548|32573.5|32538.5|32590|32555|32565|32530|113
1721287200000|2024-07-18 07:20:00|32590|32555|32587|32552|32590|32555|32570.5|32535.5|92
1721287500000|2024-07-18 07:25:00|32575|32540|32572.5|32537.5|32589|32552|32568.5|32533.5|99
1721287800000|2024-07-18 07:30:00|32583|32548|32573|32538|32587|32552|32568.5|32533.5|95
1721288100000|2024-07-18 07:35:00|32586|32551|32575.5|32540.5|32589|32552|32567.5|32532.5|80
1721288400000|2024-07-18 07:40:00|32574.5|32539.5|32566.5|32531.5|32582|32547|32566.5|32531.5|90
1721288700000|2024-07-18 07:45:00|32575|32540|32574.5|32539.5|32582|32547|32566.5|32531.5|93
1721289000000|2024-07-18 07:50:00|32580.5|32545.5|32571.5|32536.5|32584|32549|32569|32534|70
1721289300000|2024-07-18 07:55:00|32581.5|32546.5|32597|32562|32598|32563|32568.5|32533.5|102
1721289600000|2024-07-18 08:00:00|32588|32553|32593.5|32558.5|32597|32562|32579.5|32544.5|101
1721289900000|2024-07-18 08:05:00|32594|32559|32590.5|32555.5|32596|32559|32580|32545|74
1721290200000|2024-07-18 08:10:00|32594.5|32559.5|32594|32559|32595|32560|32578.5|32543.5|80
1721290500000|2024-07-18 08:15:00|32595|32560|32582.5|32547.5|32595|32560|32578.5|32543.5|109
1721290800000|2024-07-18 08:20:00|32590.5|32555.5|32581.5|32546.5|32597|32562|32578|32543|98
1721291100000|2024-07-18 08:25:00|32594.5|32559.5|32597|32562|32607|32572|32581.5|32546.5|74
1721291400000|2024-07-18 08:30:00|32597.5|32562.5|32597.5|32562.5|32606|32570|32587.5|32552.5|90
1721291700000|2024-07-18 08:35:00|32591.5|32556.5|32598.5|32563.5|32609|32574|32591.5|32556.5|90
1721292000000|2024-07-18 08:40:00|32608.5|32573.5|32605.5|32570.5|32619.5|32584.5|32596.5|32561.5|85
1721292300000|2024-07-18 08:45:00|32613.5|32578.5|32618.5|32583.5|32621|32586|32605|32570|112
1721292600000|2024-07-18 08:50:00|32606|32571|32604.5|32569.5|32619.5|32584.5|32604.5|32569.5|86
1721292900000|2024-07-18 08:55:00|32615.5|32580.5|32615.5|32580.5|32619.5|32584.5|32604.5|32569.5|76
1721293200000|2024-07-18 09:00:00|32617.5|32582.5|32604.5|32569.5|32618|32583|32601.5|32566.5|85
1721293500000|2024-07-18 09:05:00|32607|32572|32604.5|32569.5|32608.5|32573.5|32599|32564|85
1721293800000|2024-07-18 09:10:00|32603.5|32568.5|32604.5|32569.5|32613.5|32578.5|32601|32566|81
1721294100000|2024-07-18 09:15:00|32612|32577|32608.5|32573.5|32618|32583|32603.5|32568.5|93
1721294400000|2024-07-18 09:20:00|32604.5|32569.5|32609.5|32574.5|32619|32584|32604.5|32569.5|82
1721294700000|2024-07-18 09:25:00|32604.5|32569.5|32606.5|32571.5|32619|32584|32604.5|32569.5|69
1721295000000|2024-07-18 09:30:00|32618.5|32583.5|32624.5|32589.5|32629|32594|32606.5|32571.5|86
1721295300000|2024-07-18 09:35:00|32626.5|32591.5|32625|32590|32629.5|32594.5|32610.5|32575.5|88
1721295600000|2024-07-18 09:40:00|32625.5|32590.5|32623|32588|32627.5|32592.5|32592.5|32557.5|69
1721295900000|2024-07-18 09:45:00|32616|32581|32617|32582|32628|32592|32616|32581|75
1721296200000|2024-07-18 09:50:00|32625|32590|32622.5|32587.5|32627|32592|32615|32580|102
1721296500000|2024-07-18 09:55:00|32615|32580|32623.5|32588.5|32628|32593|32615|32580|88
1721296800000|2024-07-18 10:00:00|32624|32589|32616.5|32581.5|32628.5|32593.5|32602.5|32567.5|56
1721297100000|2024-07-18 10:05:00|32626|32591|32615|32580|32627.5|32592.5|32615|32580|66
1721297400000|2024-07-18 10:10:00|32622.5|32587.5|32616|32581|32628.5|32593.5|32614|32579|64
1721297700000|2024-07-18 10:15:00|32627.5|32592.5|32620|32585|32633.5|32598.5|32616.5|32581.5|85
1721298000000|2024-07-18 10:20:00|32628.5|32593.5|32643.5|32608.5|32647.5|32612.5|32619|32584|45
1721298300000|2024-07-18 10:25:00|32625.5|32590.5|32631|32596|32654|32619|32625.5|32590.5|80
1721298600000|2024-07-18 10:30:00|32630|32595|32631|32596|32653|32618|32622.5|32587.5|100
1721298900000|2024-07-18 10:35:00|32630.5|32595.5|32628.5|32593.5|32645|32609.5|32624.5|32589.5|98
1721299200000|2024-07-18 10:40:00|32640|32605|32639.5|32604.5|32643|32608|32622|32587|81
1721299500000|2024-07-18 10:45:00|32629.5|32594.5|32628.5|32593.5|32643|32608|32615|32580|126
1721299800000|2024-07-18 10:50:00|32623|32588|32634.5|32599.5|32642|32607|32614|32579|104
1721300100000|2024-07-18 10:55:00|32619|32584|32633|32598|32646.5|32611.5|32618|32583|97
1721300400000|2024-07-18 11:00:00|32633.5|32598.5|32635.5|32600.5|32649.5|32611.5|32620.5|32585.5|112
1721300700000|2024-07-18 11:05:00|32622.5|32587.5|32630|32595|32640|32605|32616.5|32581.5|96
1721301000000|2024-07-18 11:10:00|32628.5|32593.5|32614|32579|32631.5|32596.5|32612|32577|99
1721301300000|2024-07-18 11:15:00|32627.5|32592.5|32612.5|32577.5|32631.5|32596.5|32611|32576|103
1721301600000|2024-07-18 11:20:00|32630.5|32595.5|32611|32576|32633.5|32597|32609|32574|103
1721301900000|2024-07-18 11:25:00|32610.5|32575.5|32612.5|32577.5|32632|32597|32609.5|32574.5|93
1721302200000|2024-07-18 11:30:00|32626|32591|32620.5|32585.5|32630.5|32595.5|32609.5|32574.5|103
1721302500000|2024-07-18 11:35:00|32619.5|32584.5|32613.5|32578.5|32627.5|32592.5|32608|32573|66
1721302800000|2024-07-18 11:40:00|32620|32585|32618.5|32583.5|32628.5|32593.5|32608|32573|92
1721303100000|2024-07-18 11:45:00|32626|32591|32618.5|32583.5|32627.5|32592.5|32608|32573|108
1721303400000|2024-07-18 11:50:00|32617|32582|32616.5|32581.5|32631.5|32593.5|32608.5|32573.5|118
1721303700000|2024-07-18 11:55:00|32626|32591|32609|32574|32627|32592|32608|32573|69
1721304000000|2024-07-18 12:00:00|32616.5|32581.5|32608|32573|32627.5|32592.5|32608|32573|78
1721304300000|2024-07-18 12:05:00|32616.5|32581.5|32618.5|32583.5|32628|32592.5|32608|32572|91
1721304600000|2024-07-18 12:10:00|32622.5|32587.5|32610|32575|32628|32593|32608|32572|74
1721304900000|2024-07-18 12:15:00|32623.5|32588.5|32619.5|32584.5|32630|32595|32609|32573|62
1721305200000|2024-07-18 12:20:00|32630|32595|32610|32575|32630|32595|32608|32573|88
1721305500000|2024-07-18 12:25:00|32618.5|32583.5|32608|32573|32628.5|32593.5|32606.5|32571.5|103
1721305800000|2024-07-18 12:30:00|32614.5|32579.5|32606.5|32571.5|32629|32591|32606.5|32571|65
1721306100000|2024-07-18 12:35:00|32623|32588|32611.5|32576.5|32623|32588|32602.5|32567.5|64
1721306400000|2024-07-18 12:40:00|32610.5|32575.5|32611.5|32576.5|32619.5|32584.5|32600.5|32565.5|75
1721306700000|2024-07-18 12:45:00|32602.5|32567.5|32628|32593|32628|32593|32600.5|32565.5|72
1721307000000|2024-07-18 12:50:00|32608|32573|32616.5|32581.5|32629|32594|32606|32571|90
1721307300000|2024-07-18 12:55:00|32615.5|32580.5|32618|32583|32628.5|32593.5|32610|32575|56
1721307600000|2024-07-18 13:00:00|32626.5|32591.5|32619|32584|32629|32594|32609.5|32574.5|87
1721307900000|2024-07-18 13:05:00|32625.5|32590.5|32617.5|32582.5|32629|32594|32609.5|32574.5|57
1721308200000|2024-07-18 13:10:00|32627|32592|32619.5|32584.5|32628.5|32593.5|32610|32575|49
1721308500000|2024-07-18 13:15:00|32626.5|32591.5|32614|32579|32629.5|32594.5|32610.5|32575.5|82
1721308800000|2024-07-18 13:20:00|32618.5|32583.5|32619|32584|32631|32593.5|32609.5|32574.5|91
1721309100000|2024-07-18 13:25:00|32618.5|32583.5|32622.5|32587.5|32634|32599|32611|32576|96
1721309400000|2024-07-18 13:30:00|32634|32599|32634.5|32599.5|32635|32600|32615|32580|82
1721309700000|2024-07-18 13:35:00|32636|32601|32618.5|32583.5|32636|32601|32615|32580|88
1721310000000|2024-07-18 13:40:00|32633|32598|32625.5|32590.5|32633|32598|32611.5|32576.5|103
1721310300000|2024-07-18 13:45:00|32626.5|32591.5|32616.5|32581.5|32629|32594|32609.5|32574.5|82
1721310600000|2024-07-18 13:50:00|32611.5|32576.5|32619.5|32584.5|32633|32598|32610.5|32575.5|108
1721310900000|2024-07-18 13:55:00|32615.5|32580.5|32616.5|32581.5|32632.5|32597.5|32610|32575|87
1721311200000|2024-07-18 14:00:00|32609.5|32574.5|32630.5|32595.5|32635|32600|32608.5|32573.5|88
1721311500000|2024-07-18 14:05:00|32620.5|32585.5|32617.5|32582.5|32635|32599|32609|32574|124
1721311800000|2024-07-18 14:10:00|32628|32593|32612.5|32577.5|32635.5|32600.5|32610|32575|124
1721312100000|2024-07-18 14:15:00|32627.5|32592.5|32623.5|32588.5|32635.5|32600.5|32611.5|32576.5|135
1721312400000|2024-07-18 14:20:00|32634.5|32599.5|32628.5|32593.5|32639.5|32604.5|32614.5|32579.5|120
1721312700000|2024-07-18 14:25:00|32622.5|32587.5|32627.5|32592.5|32634|32599|32611|32576|134
1721313000000|2024-07-18 14:30:00|32626.5|32591.5|32627.5|32592.5|32629.5|32594.5|32609|32574|100
1721313300000|2024-07-18 14:35:00|32620.5|32585.5|32608|32573|32630|32595|32607|32572|133
1721313600000|2024-07-18 14:40:00|32622.5|32587.5|32620.5|32585.5|32630|32595|32606.5|32571.5|126
1721313900000|2024-07-18 14:45:00|32619.5|32584.5|32620|32585|32640|32605|32610|32575|113
1721314200000|2024-07-18 14:50:00|32627.5|32592.5|32627.5|32592.5|32641|32606|32619|32584|121
1721314500000|2024-07-18 14:55:00|32627|32592|32626.5|32591.5|32640|32603|32618.5|32583.5|129
1721314800000|2024-07-18 15:00:00|32634.5|32599.5|32618|32583|32634.5|32599.5|32615|32580|57
1721315100000|2024-07-18 15:05:00|32626.5|32591.5|32627|32592|32637|32602|32618.5|32583.5|53
1721315400000|2024-07-18 15:10:00|32626.5|32591.5|32624.5|32589.5|32643.5|32608.5|32619.5|32584.5|51
1721315700000|2024-07-18 15:15:00|32646|32611|32637.5|32602.5|32653.5|32618.5|32625.5|32590.5|72
1721316000000|2024-07-18 15:20:00|32652.5|32617.5|32639.5|32604.5|32654.5|32619.5|32630.5|32595.5|74
1721316300000|2024-07-18 15:25:00|32632|32597|32637.5|32602.5|32658.5|32623.5|32622.5|32587.5|78
1721316600000|2024-07-18 15:30:00|32654.5|32619.5|32642.5|32607.5|32661|32624.5|32635.5|32600.5|64
1721316900000|2024-07-18 15:35:00|32660.5|32625.5|32642.5|32607.5|32664.5|32629.5|32639|32604|47
1721317200000|2024-07-18 15:40:00|32664.5|32629.5|32650.5|32615.5|32666|32630.5|32644|32609|45
1721317500000|2024-07-18 15:45:00|32663.5|32628.5|32647.5|32612.5|32674.5|32639.5|32644|32609|63
1721317800000|2024-07-18 15:50:00|32652.5|32617.5|32660.5|32625.5|32674.5|32639.5|32647|32612|99
1721318100000|2024-07-18 15:55:00|32653|32618|32677.5|32642.5|32677.5|32642.5|32650.5|32615.5|77
1721318400000|2024-07-18 16:00:00|32676.5|32641.5|32665.5|32630.5|32679|32643.5|32654.5|32619.5|75
1721318700000|2024-07-18 16:05:00|32678.5|32643.5|32654|32619|32678.5|32643.5|32654|32619|84
1721319000000|2024-07-18 16:10:00|32671.5|32636.5|32643.5|32608.5|32674.5|32639.5|32643.5|32608.5|83
1721319300000|2024-07-18 16:15:00|32661.5|32626.5|32645.5|32610.5|32668|32632.5|32639.5|32604.5|91
1721319600000|2024-07-18 16:20:00|32661.5|32626.5|32642.5|32607.5|32666.5|32631.5|32640.5|32605.5|87
1721319900000|2024-07-18 16:25:00|32640|32605|32638|32603|32660.5|32625.5|32638|32603|76
1721320200000|2024-07-18 16:30:00|32648.5|32613.5|32638.5|32603.5|32659.5|32624.5|32637|32602|63
1721320500000|2024-07-18 16:35:00|32660.5|32625.5|32639.5|32604.5|32661.5|32626.5|32639.5|32604.5|36
1721320800000|2024-07-18 16:40:00|32649.5|32614.5|32649.5|32614.5|32663.5|32628.5|32641.5|32606.5|67
1721321100000|2024-07-18 16:45:00|32658.5|32623.5|32642|32607|32662.5|32627.5|32641.5|32606.5|55
1721321400000|2024-07-18 16:50:00|32650.5|32615.5|32642|32607|32662.5|32627.5|32642|32607|75
1721321700000|2024-07-18 16:55:00|32650.5|32615.5|32650.5|32615.5|32662.5|32627.5|32641|32606|43
1721322000000|2024-07-18 17:00:00|32661.5|32626.5|32650.5|32615.5|32661.5|32626.5|32640|32605|56
1721322300000|2024-07-18 17:05:00|32663|32628|32652.5|32617.5|32666.5|32631.5|32642.5|32607.5|62
1721322600000|2024-07-18 17:10:00|32665.5|32630.5|32652.5|32617.5|32666|32630.5|32643|32608|72
1721322900000|2024-07-18 17:15:00|32644|32609|32652.5|32617.5|32665.5|32630.5|32637|32602|68
1721323200000|2024-07-18 17:20:00|32645.5|32610.5|32637|32602|32656.5|32621.5|32636|32601|64
1721323500000|2024-07-18 17:25:00|32644.5|32609.5|32654|32619|32657|32622|32635|32600|69
1721323800000|2024-07-18 17:30:00|32645.5|32610.5|32645.5|32610.5|32657.5|32622.5|32636|32601|49
1721324100000|2024-07-18 17:35:00|32656|32621|32649.5|32614.5|32661.5|32626.5|32637|32602|65
1721324400000|2024-07-18 17:40:00|32661.5|32626.5|32649.5|32614.5|32661.5|32626.5|32640.5|32605.5|53
1721324700000|2024-07-18 17:45:00|32658.5|32623.5|32644|32609|32666|32631|32641|32606|78
1721325000000|2024-07-18 17:50:00|32654|32619|32660|32625|32672|32637|32643.5|32608.5|42
1721325300000|2024-07-18 17:55:00|32673.5|32638.5|32650.5|32615.5|32678|32641.5|32649.5|32614.5|62
1721325600000|2024-07-18 18:00:00|32663.5|32628.5|32652.5|32617.5|32676|32641|32652.5|32617.5|38
1721325900000|2024-07-18 18:05:00|32654.5|32619.5|32659|32624|32678|32641|32651|32616|67
1721326200000|2024-07-18 18:10:00|32654|32619|32667.5|32632.5|32687.5|32652.5|32654|32619|86
1721326500000|2024-07-18 18:15:00|32687.5|32652.5|32685|32650|32697|32662|32657.5|32622.5|101
1721326800000|2024-07-18 18:20:00|32684|32649|32673.5|32638.5|32689|32652|32662.5|32627.5|74
1721327100000|2024-07-18 18:25:00|32682.5|32647.5|32671.5|32636.5|32686|32651|32661.5|32626.5|74
1721327400000|2024-07-18 18:30:00|32665.5|32630.5|32672.5|32637.5|32686|32651|32661.5|32626.5|57
1721327700000|2024-07-18 18:35:00|32683|32648|32674|32639|32690|32655|32661.5|32626.5|60
1721328000000|2024-07-18 18:40:00|32685|32650|32668.5|32633.5|32692|32657|32666|32631|63
1721328300000|2024-07-18 18:45:00|32678|32643|32687.5|32652.5|32691.5|32656.5|32667|32632|61
1721328600000|2024-07-18 18:50:00|32689.5|32654.5|32669.5|32634.5|32698|32663|32667.5|32632.5|97
1721328900000|2024-07-18 18:55:00|32687.5|32652.5|32664|32629|32689|32654|32663|32628|61
1721329200000|2024-07-18 19:00:00|32673.5|32638.5|32674|32639|32686|32651|32660.5|32625.5|67
1721329500000|2024-07-18 19:05:00|32684.5|32649.5|32662.5|32627.5|32687|32651.5|32662|32627|70
1721329800000|2024-07-18 19:10:00|32673.5|32638.5|32673.5|32638.5|32687.5|32652.5|32663|32628|90
1721330100000|2024-07-18 19:15:00|32664.5|32629.5|32685.5|32650.5|32690|32655|32663.5|32628.5|62
1721330400000|2024-07-18 19:20:00|32686|32651|32668|32633|32691|32654|32665.5|32630.5|58
1721330700000|2024-07-18 19:25:00|32687.5|32652.5|32676|32641|32689|32654|32665|32630|64
1721331000000|2024-07-18 19:30:00|32666.5|32631.5|32676|32641|32688.5|32653.5|32665|32630|62
1721331300000|2024-07-18 19:35:00|32668|32633|32664|32629|32687|32652|32663.5|32628.5|89
1721331600000|2024-07-18 19:40:00|32674|32639|32663|32628|32687|32652|32662.5|32627.5|76
1721331900000|2024-07-18 19:45:00|32673|32638|32669|32634|32684|32649|32659.5|32624.5|61
1721332200000|2024-07-18 19:50:00|32661.5|32626.5|32669|32634|32682|32647|32658.5|32623.5|76
1721332500000|2024-07-18 19:55:00|32658.5|32623.5|32672|32637|32683|32648|32658.5|32623.5|51
1721350800000|2024-07-19 01:00:00|32680.5|32638.5|32691|32656|32714|32676.5|32674|32632|89
1721351100000|2024-07-19 01:05:00|32699|32664|32681|32639|32699|32664|32669|32627|94
1721351400000|2024-07-19 01:10:00|32678.5|32643.5|32679|32644|32697|32660|32667|32625|98
1721351700000|2024-07-19 01:15:00|32691.5|32656.5|32696|32661|32701|32666|32672|32630|110
1721352000000|2024-07-19 01:20:00|32676|32634|32693|32658|32704|32669|32671|32629|93
1721352300000|2024-07-19 01:25:00|32698|32663|32714|32679|32714|32679|32682.5|32640.5|90
1721352600000|2024-07-19 01:30:00|32702|32667|32706.5|32671.5|32714|32679|32689|32647|100
1721352900000|2024-07-19 01:35:00|32717|32682|32702.5|32667.5|32717.5|32682.5|32687|32645|125
1721353200000|2024-07-19 01:40:00|32701|32666|32715|32680|32725.5|32690.5|32685|32643|117
1721353500000|2024-07-19 01:45:00|32721.5|32686.5|32722|32686|32727|32691.5|32695|32653|81
1721353800000|2024-07-19 01:50:00|32712|32677|32719|32683|32726.5|32691.5|32691|32649|97
1721354100000|2024-07-19 01:55:00|32707.5|32672.5|32718|32683|32720|32685|32678|32636|131
1721354400000|2024-07-19 02:00:00|32720.5|32685.5|32725.5|32690.5|32746|32704|32700|32658|80
1721354700000|2024-07-19 02:05:00|32723.5|32688.5|32720|32685|32740|32698|32715|32680|75
1721355000000|2024-07-19 02:10:00|32716.5|32681.5|32737.5|32702.5|32745|32703.5|32714.5|32679.5|90
1721355300000|2024-07-19 02:15:00|32729|32691|32728.5|32693.5|32744|32702.5|32719.5|32683|62
1721355600000|2024-07-19 02:20:00|32734.5|32699.5|32744.5|32709.5|32747.5|32712.5|32719.5|32683|131
1721355900000|2024-07-19 02:25:00|32731|32692|32741|32699|32751|32712.5|32728.5|32686.5|130
1721356200000|2024-07-19 02:30:00|32735|32694|32741.5|32706.5|32751|32709|32733|32694|89
1721356500000|2024-07-19 02:35:00|32742.5|32707.5|32736|32701|32751|32709|32729.5|32691|78
1721356800000|2024-07-19 02:40:00|32735|32693|32737.5|32702.5|32757.5|32715.5|32732|32692|99
1721357100000|2024-07-19 02:45:00|32744.5|32709.5|32750|32715|32762|32720|32735.5|32700.5|98
1721357400000|2024-07-19 02:50:00|32746.5|32711.5|32749.5|32714.5|32767|32725|32739.5|32702|96
1721357700000|2024-07-19 02:55:00|32746.5|32711.5|32748|32713|32768|32726|32742.5|32707.5|97
1721358000000|2024-07-19 03:00:00|32744.5|32709.5|32739.5|32704.5|32760|32718|32724.5|32689.5|112
1721358300000|2024-07-19 03:05:00|32744.5|32709.5|32750.5|32715.5|32762|32720|32737.5|32702.5|79
1721358600000|2024-07-19 03:10:00|32741.5|32706.5|32748.5|32713.5|32761.5|32719.5|32739|32704|90
1721358900000|2024-07-19 03:15:00|32745.5|32710.5|32756.5|32714.5|32761|32719|32725.5|32690.5|70
1721359200000|2024-07-19 03:20:00|32741|32706|32731.5|32696.5|32755|32713|32716.5|32681.5|46
1721359500000|2024-07-19 03:25:00|32734|32699|32743.5|32708.5|32760|32718|32717.5|32682.5|88
1721359800000|2024-07-19 03:30:00|32724|32689|32726|32691|32762|32720|32722.5|32687.5|91
1721360100000|2024-07-19 03:35:00|32724|32689|32725|32690|32752|32710|32709|32674|79
1721360400000|2024-07-19 03:40:00|32726|32691|32728|32693|32746|32704|32708.5|32673.5|58
1721360700000|2024-07-19 03:45:00|32730.5|32695.5|32733.5|32698.5|32751.5|32709.5|32712|32677|73
1721361000000|2024-07-19 03:50:00|32736|32701|32750|32708|32751|32709|32715|32680|72
1721361300000|2024-07-19 03:55:00|32716.5|32681.5|32721.5|32686.5|32751|32709|32716.5|32681.5|81
1721361600000|2024-07-19 04:00:00|32738|32703|32738|32703|32756|32714|32719.5|32684.5|85
1721361900000|2024-07-19 04:05:00|32738.5|32703.5|32755|32713|32755|32713|32718.5|32683.5|74
1721362200000|2024-07-19 04:10:00|32738.5|32703.5|32737.5|32702.5|32755|32713|32720.5|32685.5|85
1721362500000|2024-07-19 04:15:00|32724|32689|32721.5|32686.5|32756.5|32714.5|32719.5|32684.5|82
1721362800000|2024-07-19 04:20:00|32738|32703|32737.5|32702.5|32756|32714|32721|32686|79
1721363100000|2024-07-19 04:25:00|32738.5|32703.5|32747|32712|32762|32720|32721|32686|78
1721363400000|2024-07-19 04:30:00|32743.5|32708.5|32747.5|32712.5|32765.5|32723.5|32730.5|32695.5|47
1721363700000|2024-07-19 04:35:00|32747|32712|32749.5|32714.5|32752|32717|32728.5|32693.5|57
1721364000000|2024-07-19 04:40:00|32735|32700|32749|32714|32749.5|32714.5|32735|32700|6
1721364300000|2024-07-19 04:45:00|32733.5|32698.5|32749.5|32714.5|32749.5|32714.5|32733.5|32698.5|7
1721364600000|2024-07-19 04:50:00|32733.5|32698.5|32742.5|32707.5|32746.5|32711.5|32733.5|32698.5|7
1721364900000|2024-07-19 04:55:00|32734.5|32699.5|32742.5|32707.5|32742.5|32707.5|32734.5|32699.5|2
1721365200000|2024-07-19 05:00:00|32735.5|32700.5|32735|32700|32742.5|32707.5|32735|32700|3
1721365500000|2024-07-19 05:05:00|32734.5|32699.5|32734.5|32699.5|32734.5|32699.5|32734.5|32699.5|1
1721365800000|2024-07-19 05:10:00|32732.5|32697.5|32729.5|32694.5|32732.5|32697.5|32728|32693|6
1721367000000|2024-07-19 05:30:00|32731|32696|32729.5|32694.5|32731|32696|32729.5|32694.5|7
1721367300000|2024-07-19 05:35:00|32731|32696|32731|32696|32731|32696|32731|32696|1
1721367600000|2024-07-19 05:40:00|32730|32695|32734|32699|32734.5|32699.5|32729.5|32694.5|6
1721367900000|2024-07-19 05:45:00|32735|32700|32735|32700|32735|32700|32734|32699|5
1721368200000|2024-07-19 05:50:00|32729.5|32694.5|32734.5|32699.5|32734.5|32699.5|32729.5|32694.5|4
1721368500000|2024-07-19 05:55:00|32733.5|32698.5|32729.5|32694.5|32733.5|32698.5|32728.5|32693.5|11
1721368800000|2024-07-19 06:00:00|32728.5|32693.5|32727.5|32692.5|32728.5|32693.5|32727.5|32692.5|3
1721369400000|2024-07-19 06:10:00|32726.5|32691.5|32728.5|32693.5|32728.5|32693.5|32726.5|32691.5|2
1721369700000|2024-07-19 06:15:00|32730.5|32695.5|32729|32694|32730.5|32695.5|32729|32694|3
1721370000000|2024-07-19 06:20:00|32729.5|32694.5|32729.5|32694.5|32729.5|32694.5|32729.5|32694.5|1
1721370300000|2024-07-19 06:25:00|32730|32695|32728|32693|32730|32695|32728|32693|2
1721370600000|2024-07-19 06:30:00|32726.5|32691.5|32729|32694|32730|32695|32726.5|32691.5|5
1721370900000|2024-07-19 06:35:00|32727|32692|32714|32679|32727.5|32692.5|32714|32679|5
1721371200000|2024-07-19 06:40:00|32710|32675|32703|32668|32710|32675|32700.5|32665.5|10
1721371500000|2024-07-19 06:45:00|32702|32667|32699|32664|32702|32667|32699|32664|2
1721371800000|2024-07-19 06:50:00|32695|32660|32695|32660|32695|32660|32695|32660|1
1721372100000|2024-07-19 06:55:00|32686|32651|32697|32662|32697|32662|32682|32647|10
1721372400000|2024-07-19 07:00:00|32696.5|32661.5|32667.5|32632.5|32696.5|32661.5|32667|32632|11
1721372700000|2024-07-19 07:05:00|32674|32639|32685|32650|32685|32650|32674|32639|4
1721373000000|2024-07-19 07:10:00|32686.5|32651.5|32687|32652|32687|32652|32686.5|32651.5|2
1721373300000|2024-07-19 07:15:00|32697|32662|32690|32655|32697|32662|32688.5|32653.5|7
1721373600000|2024-07-19 07:20:00|32698.5|32663.5|32700|32665|32700.5|32665.5|32698.5|32663.5|3
1721373900000|2024-07-19 07:25:00|32698.5|32663.5|32696.5|32661.5|32698.5|32663.5|32696.5|32661.5|3
1721374200000|2024-07-19 07:30:00|32701|32666|32703|32668|32703|32668|32699.5|32664.5|4
1721374500000|2024-07-19 07:35:00|32707|32672|32703.5|32668.5|32708.5|32673.5|32703.5|32668.5|7
1721374800000|2024-07-19 07:40:00|32714|32679|32715.5|32680.5|32716.5|32681.5|32714|32679|5
1721375100000|2024-07-19 07:45:00|32717|32682|32717|32682|32719|32684|32717|32682|4
1721375700000|2024-07-19 07:55:00|32719|32684|32725.5|32690.5|32726|32691|32719|32684|3
1721376000000|2024-07-19 08:00:00|32734.5|32699.5|32734.5|32699.5|32735|32700|32734.5|32699.5|3
1721376300000|2024-07-19 08:05:00|32732|32697|32731|32696|32733|32698|32730.5|32695.5|7
1721376600000|2024-07-19 08:10:00|32730|32695|32731|32696|32732|32697|32730|32695|6
1721376900000|2024-07-19 08:15:00|32730|32695|32734.5|32699.5|32735.5|32700.5|32730|32695|7
1721377200000|2024-07-19 08:20:00|32735|32700|32738|32703|32738|32703|32733|32698|4
1721377500000|2024-07-19 08:25:00|32740|32705|32738.5|32703.5|32740|32705|32738|32703|7
1721377800000|2024-07-19 08:30:00|32740|32705|32735|32700|32740|32705|32735|32700|6
1721378100000|2024-07-19 08:35:00|32736.5|32701.5|32734.5|32699.5|32737|32702|32734.5|32699.5|4
1721378400000|2024-07-19 08:40:00|32735|32700|32737.5|32702.5|32737.5|32702.5|32735|32700|4
1721378700000|2024-07-19 08:45:00|32735.5|32700.5|32736|32701|32736|32701|32735.5|32700.5|2
1721379000000|2024-07-19 08:50:00|32737.5|32702.5|32737|32702|32738|32703|32737|32702|3
1721379300000|2024-07-19 08:55:00|32737.5|32702.5|32738.5|32703.5|32738.5|32703.5|32737.5|32702.5|2
1721379600000|2024-07-19 09:00:00|32737|32702|32737|32702|32737|32702|32737|32702|1
1721379900000|2024-07-19 09:05:00|32742|32707|32747.5|32712.5|32747.5|32712.5|32742|32707|3
1721380200000|2024-07-19 09:10:00|32747|32712|32745|32710|32747|32712|32744.5|32709.5|4
1721380500000|2024-07-19 09:15:00|32741.5|32706.5|32738.5|32703.5|32742|32707|32738.5|32703.5|4
1721380800000|2024-07-19 09:20:00|32745.5|32710.5|32745.5|32710.5|32745.5|32710.5|32745.5|32710.5|1
1721381400000|2024-07-19 09:30:00|32747|32712|32743.5|32708.5|32765.5|32723.5|32742|32707|16
1721381700000|2024-07-19 09:35:00|32744|32709|32755.5|32720.5|32755.5|32720.5|32744|32709|13
1721382000000|2024-07-19 09:40:00|32750|32715|32743.5|32708.5|32756|32721|32743|32708|22
1721382300000|2024-07-19 09:45:00|32741.5|32706.5|32745|32710|32753.5|32718.5|32741.5|32706.5|15
1721382600000|2024-07-19 09:50:00|32745.5|32710.5|32747|32712|32753.5|32718.5|32743|32708|9
1721382900000|2024-07-19 09:55:00|32746.5|32711.5|32747|32712|32747|32712|32746.5|32711.5|2
1721383200000|2024-07-19 10:00:00|32747.5|32712.5|32747.5|32712.5|32750|32715|32747.5|32712.5|11
1721383500000|2024-07-19 10:05:00|32746.5|32711.5|32759|32724|32759|32724|32746.5|32711.5|16
1721383800000|2024-07-19 10:10:00|32761|32726|32762.5|32727.5|32762.5|32727.5|32758.5|32723.5|8
1721384100000|2024-07-19 10:15:00|32761|32726|32756|32721|32761.5|32726.5|32756|32721|6
1721384400000|2024-07-19 10:20:00|32756.5|32721.5|32755.5|32720.5|32757|32722|32755.5|32720.5|6
1721384700000|2024-07-19 10:25:00|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|1
1721385000000|2024-07-19 10:30:00|32752|32717|32751.5|32716.5|32752.5|32717.5|32749.5|32714.5|4
1721385300000|2024-07-19 10:35:00|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|1
1721385600000|2024-07-19 10:40:00|32753|32718|32753|32718|32753|32718|32753|32718|1
1721385900000|2024-07-19 10:45:00|32752.5|32717.5|32755.5|32720.5|32755.5|32720.5|32752.5|32717.5|3
1721386200000|2024-07-19 10:50:00|32756|32721|32758.5|32723.5|32758.5|32723.5|32756|32721|3
1721386800000|2024-07-19 11:00:00|32756|32721|32756|32721|32756|32721|32756|32721|1
1721387100000|2024-07-19 11:05:00|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|32752.5|32717.5|1
1721387400000|2024-07-19 11:10:00|32750.5|32715.5|32746.5|32711.5|32750.5|32715.5|32745.5|32710.5|5
1721387700000|2024-07-19 11:15:00|32744|32709|32745.5|32710.5|32746|32711|32744|32709|4
1721388000000|2024-07-19 11:20:00|32746.5|32711.5|32753.5|32718.5|32765.5|32723.5|32743.5|32708.5|11
1721388300000|2024-07-19 11:25:00|32744.5|32709.5|32744|32709|32744.5|32709.5|32743.5|32708.5|3
1721388600000|2024-07-19 11:30:00|32745|32710|32753.5|32718.5|32753.5|32718.5|32745|32710|2
1721388900000|2024-07-19 11:35:00|32747|32712|32749|32714|32756|32721|32747|32712|8
1721389200000|2024-07-19 11:40:00|32748.5|32713.5|32750|32715|32750|32715|32748.5|32713.5|3
1721389500000|2024-07-19 11:45:00|32750.5|32715.5|32750.5|32715.5|32750.5|32715.5|32750.5|32715.5|1
1721389800000|2024-07-19 11:50:00|32751.5|32716.5|32751|32716|32752|32717|32750.5|32715.5|4
1721390100000|2024-07-19 11:55:00|32751.5|32716.5|32751|32716|32751.5|32716.5|32751|32716|2
1721390400000|2024-07-19 12:00:00|32750|32715|32750|32715|32750|32715|32750|32715|1
1721391300000|2024-07-19 12:15:00|32748|32713|32748|32713|32748|32713|32747.5|32712.5|3
1721391600000|2024-07-19 12:20:00|32748.5|32713.5|32748.5|32713.5|32748.5|32713.5|32748.5|32713.5|1
1721391900000|2024-07-19 12:25:00|32750|32715|32758.5|32723.5|32759|32724|32750|32715|7
1721392200000|2024-07-19 12:30:00|32759.5|32724.5|32758.5|32723.5|32759.5|32724.5|32757.5|32722.5|3
1721392500000|2024-07-19 12:35:00|32757.5|32722.5|32757.5|32722.5|32758.5|32723.5|32757.5|32722.5|4
1721392800000|2024-07-19 12:40:00|32758|32723|32757.5|32722.5|32758|32723|32749.5|32714.5|4
1721393100000|2024-07-19 12:45:00|32758.5|32723.5|32754.5|32719.5|32758.5|32723.5|32754.5|32719.5|2
1721393400000|2024-07-19 12:50:00|32758|32723|32753|32718|32758|32723|32753|32718|3
1721393700000|2024-07-19 12:55:00|32758|32723|32754|32719|32759|32724|32754|32719|4
1721394000000|2024-07-19 13:00:00|32759.5|32724.5|32760|32725|32760|32725|32759.5|32724.5|2
1721394300000|2024-07-19 13:05:00|32760.5|32725.5|32761.5|32726.5|32761.5|32726.5|32760.5|32725.5|2
1721394600000|2024-07-19 13:10:00|32762|32727|32762|32727|32762|32727|32762|32727|1
1721394900000|2024-07-19 13:15:00|32762.5|32727.5|32758.5|32723.5|32769.5|32734.5|32750|32710|5
1721395200000|2024-07-19 13:20:00|32770.5|32735.5|32750|32710|32773|32738|32750|32710|10
1721395500000|2024-07-19 13:25:00|32765.5|32730.5|32766.5|32731.5|32767|32732|32757|32722|6
1721395800000|2024-07-19 13:30:00|32766|32731|32766|32731|32767.5|32732.5|32672.5|32637.5|5
1721396100000|2024-07-19 13:35:00|32766.5|32731.5|32766|32731|32767|32732|32672.5|32637.5|9
1721396400000|2024-07-19 13:40:00|32764|32729|32768.5|32733.5|32768.5|32733.5|32764|32729|3
1721396700000|2024-07-19 13:45:00|32769|32734|32768.5|32733.5|32769.5|32734.5|32768.5|32733.5|3
1721397000000|2024-07-19 13:50:00|32772.5|32737.5|32773|32738|32773|32738|32772.5|32737.5|2
1721397300000|2024-07-19 13:55:00|32772.5|32737.5|32775|32740|32775|32740|32772.5|32737.5|3
1721397600000|2024-07-19 14:00:00|32777|32742|32776.5|32741.5|32777|32742|32724.5|32689.5|3
1721397900000|2024-07-19 14:05:00|32777.5|32742.5|32776.5|32741.5|32782.5|32747.5|32776|32741|6
1721398200000|2024-07-19 14:10:00|32776|32741|32777.5|32742.5|32777.5|32742.5|32776|32741|5
1721398500000|2024-07-19 14:15:00|32777|32742|32778|32743|32778|32743|32777|32742|2
1721398800000|2024-07-19 14:20:00|32781|32746|32776|32741|32781|32746|32775|32740|9
1721399100000|2024-07-19 14:25:00|32775.5|32740.5|32776.5|32741.5|32779.5|32744.5|32775.5|32740.5|4
1721399400000|2024-07-19 14:30:00|32776|32741|32776|32741|32779.5|32744.5|32775|32740|12
1721399700000|2024-07-19 14:35:00|32777|32742|32778.5|32743.5|32782.5|32747.5|32757|32722|13
1721400000000|2024-07-19 14:40:00|32777|32742|32777.5|32742.5|32781.5|32746.5|32776.5|32741.5|17
1721400300000|2024-07-19 14:45:00|32780|32745|32782.5|32747.5|32784|32749|32777|32742|18
1721400600000|2024-07-19 14:50:00|32783.5|32748.5|32782.5|32747.5|32784.5|32749.5|32737.5|32702.5|11
1721400900000|2024-07-19 14:55:00|32782|32747|32768.5|32733.5|32786|32751|32768.5|32733.5|15
1721401200000|2024-07-19 15:00:00|32782.5|32747.5|32779.5|32744.5|32782.5|32747.5|32766.5|32731.5|11
1721401500000|2024-07-19 15:05:00|32766.5|32731.5|32781.5|32746.5|32783.5|32748.5|32759.5|32724.5|18
1721401800000|2024-07-19 15:10:00|32782|32747|32782.5|32747.5|32787.5|32752.5|32761.5|32726.5|12
1721402100000|2024-07-19 15:15:00|32784.5|32749.5|32783|32748|32784.5|32749.5|32782|32747|6
1721402400000|2024-07-19 15:20:00|32787|32752|32781|32746|32787|32752|32780.5|32745.5|15
1721402700000|2024-07-19 15:25:00|32780.5|32745.5|32780.5|32745.5|32782.5|32747.5|32777.5|32742.5|18
1721403000000|2024-07-19 15:30:00|32779|32744|32781.5|32746.5|32783|32748|32779|32744|13
1721403300000|2024-07-19 15:35:00|32781|32746|32781|32746|32782.5|32747.5|32780.5|32745.5|12
1721403600000|2024-07-19 15:40:00|32784|32749|32784|32749|32784.5|32749.5|32781|32746|14
1721403900000|2024-07-19 15:45:00|32785|32750|32781|32746|32785|32750|32781|32746|13
1721404200000|2024-07-19 15:50:00|32780.5|32745.5|32781|32746|32784|32749|32780|32745|12
1721404500000|2024-07-19 15:55:00|32780.5|32745.5|32781|32746|32784|32749|32780.5|32745.5|22
1721404800000|2024-07-19 16:00:00|32781.5|32746.5|32781|32746|32783.5|32748.5|32780.5|32745.5|12
1721405100000|2024-07-19 16:05:00|32780.5|32745.5|32780.5|32745.5|32784|32749|32780|32745|16
1721405400000|2024-07-19 16:10:00|32781|32746|32779.5|32744.5|32784.5|32749.5|32779.5|32744.5|16
1721405700000|2024-07-19 16:15:00|32780|32745|32780|32745|32783|32748|32778|32743|23
1721406000000|2024-07-19 16:20:00|32777|32742|32783.5|32748.5|32783.5|32748.5|32777|32742|22
1721406300000|2024-07-19 16:25:00|32784.5|32749.5|32785|32750|32785.5|32750.5|32782.5|32747.5|11
1721406600000|2024-07-19 16:30:00|32784|32749|32784|32749|32786|32751|32783|32748|11
1721406900000|2024-07-19 16:35:00|32783.5|32748.5|32785|32750|32785.5|32750.5|32783.5|32748.5|13
1721407200000|2024-07-19 16:40:00|32786|32751|32786|32751|32789|32754|32784|32749|23
1721407500000|2024-07-19 16:45:00|32784.5|32749.5|32784|32749|32789|32754|32782.5|32747.5|26
1721407800000|2024-07-19 16:50:00|32785|32750|32784.5|32749.5|32792.5|32757.5|32783.5|32748.5|14
1721408100000|2024-07-19 16:55:00|32785|32750|32785.5|32750.5|32789|32754|32785|32750|14
1721408400000|2024-07-19 17:00:00|32785|32750|32788|32753|32790.5|32755.5|32784|32749|26
1721408700000|2024-07-19 17:05:00|32785|32750|32784.5|32749.5|32790.5|32755.5|32784|32749|23
1721409000000|2024-07-19 17:10:00|32788.5|32753.5|32784.5|32749.5|32790.5|32755.5|32783.5|32748.5|23
1721409300000|2024-07-19 17:15:00|32784|32749|32737.5|32702.5|32788.5|32753.5|32737.5|32702.5|31
1721409600000|2024-07-19 17:20:00|32762|32727|32783|32748|32789|32754|32761|32726|38
1721409900000|2024-07-19 17:25:00|32760|32725|32784|32749|32788|32753|32760|32725|35
1721410200000|2024-07-19 17:30:00|32787|32752|32761.5|32726.5|32787|32752|32760.5|32725.5|23
1721410500000|2024-07-19 17:35:00|32785|32750|32760.5|32725.5|32785.5|32750.5|32760.5|32725.5|21
1721410800000|2024-07-19 17:40:00|32783.5|32748.5|32780.5|32745.5|32786|32751|32779|32744|27
1721411100000|2024-07-19 17:45:00|32784.5|32749.5|32780|32745|32784.5|32749.5|32780|32745|26
1721411400000|2024-07-19 17:50:00|32779|32744|32779|32744|32783|32748|32778.5|32743.5|31
1721411700000|2024-07-19 17:55:00|32784.5|32749.5|32782|32747|32788|32753|32781|32746|34
1721412000000|2024-07-19 18:00:00|32784.5|32749.5|32784.5|32749.5|32787.5|32752.5|32782|32747|19
1721412300000|2024-07-19 18:05:00|32785|32750|32784|32749|32787|32752|32783|32748|19
1721412600000|2024-07-19 18:10:00|32783.5|32748.5|32784|32749|32788|32753|32783|32748|28
1721412900000|2024-07-19 18:15:00|32784.5|32749.5|32783.5|32748.5|32788.5|32753.5|32783|32748|29
1721413200000|2024-07-19 18:20:00|32788|32753|32784|32749|32788|32753|32783.5|32748.5|29
1721413500000|2024-07-19 18:25:00|32783.5|32748.5|32784.5|32749.5|32787|32752|32783.5|32748.5|25
1721413800000|2024-07-19 18:30:00|32785.5|32750.5|32786|32751|32788.5|32753.5|32785|32750|23
1721414100000|2024-07-19 18:35:00|32787.5|32752.5|32788.5|32753.5|32790.5|32755.5|32785|32750|23
1721414400000|2024-07-19 18:40:00|32785|32750|32785|32750|32788|32753|32784|32749|34
1721414700000|2024-07-19 18:45:00|32788|32753|32783|32748|32788|32753|32782.5|32747.5|39
1721415000000|2024-07-19 18:50:00|32782.5|32747.5|32783|32748|32787|32752|32782|32747|26
1721415300000|2024-07-19 18:55:00|32782|32747|32782|32747|32787|32752|32782|32747|20
1721415600000|2024-07-19 19:00:00|32782.5|32747.5|32783|32748|32786|32751|32781.5|32746.5|27
1721415900000|2024-07-19 19:05:00|32783.5|32748.5|32782.5|32747.5|32787|32752|32782.5|32747.5|31
1721416200000|2024-07-19 19:10:00|32783|32748|32782|32747|32784|32749|32781.5|32746.5|19
1721416500000|2024-07-19 19:15:00|32785|32750|32782|32747|32786.5|32751.5|32781.5|32746.5|34
1721416800000|2024-07-19 19:20:00|32781.5|32746.5|32782.5|32747.5|32785.5|32750.5|32781.5|32746.5|21
1721417100000|2024-07-19 19:25:00|32785|32750|32785|32750|32786|32751|32782|32747|27
1721417400000|2024-07-19 19:30:00|32784|32749|32785.5|32750.5|32789|32754|32783.5|32748.5|23
1721417700000|2024-07-19 19:35:00|32785|32750|32785.5|32750.5|32788|32753|32783.5|32748.5|27
1721418000000|2024-07-19 19:40:00|32786|32751|32788|32753|32791.5|32756.5|32785.5|32750.5|31
1721418300000|2024-07-19 19:45:00|32787.5|32752.5|32788.5|32753.5|32791|32756|32786.5|32751.5|28
1721418600000|2024-07-19 19:50:00|32789|32754|32790.5|32755.5|32793|32758|32789|32754|20
1721418900000|2024-07-19 19:55:00|32791|32756|32790|32755|32794|32759|32790|32755|20
1721610000000|2024-07-22 01:00:00|32787|32752|32792.5|32757.5|32797|32762|32783.5|32742|30
1721610300000|2024-07-22 01:05:00|32797|32762|32781|32739|32797.5|32762.5|32768|32726|49
1721610600000|2024-07-22 01:10:00|32781.5|32746.5|32782.5|32747.5|32799|32764|32778|32736|52
1721610900000|2024-07-22 01:15:00|32777|32735|32771|32736|32793|32758|32748|32706|83
1721611200000|2024-07-22 01:20:00|32760|32725|32769.5|32734.5|32772.5|32737.5|32753|32711|75
1721611500000|2024-07-22 01:25:00|32766.5|32731.5|32760.5|32725.5|32776|32741|32757|32715|69
1721611800000|2024-07-22 01:30:00|32765|32730|32761|32719|32770|32735|32757|32715|71
1721612100000|2024-07-22 01:35:00|32768.5|32733.5|32770|32735|32775|32740|32758|32716|66
1721612400000|2024-07-22 01:40:00|32765|32730|32767|32732|32775|32740|32762|32720|54
1721612700000|2024-07-22 01:45:00|32764|32722|32771.5|32736.5|32780|32745|32764|32722|71
1721613000000|2024-07-22 01:50:00|32771|32729|32782|32747|32793|32758|32769|32727|56
1721613300000|2024-07-22 01:55:00|32790|32755|32795|32760|32798|32763|32776|32734|69
1721613600000|2024-07-22 02:00:00|32819|32777|32817.5|32782.5|32843|32801|32800.5|32765.5|75
1721613900000|2024-07-22 02:05:00|32825|32790|32823.5|32788.5|32844|32802|32809.5|32774.5|87
1721614200000|2024-07-22 02:10:00|32825|32790|32823|32781|32828|32790|32779|32744|72
1721614500000|2024-07-22 02:15:00|32809|32774|32803|32768|32822|32780|32800.5|32765.5|56
1721614800000|2024-07-22 02:20:00|32807|32772|32820|32778|32820|32778|32798.5|32763.5|65
1721615100000|2024-07-22 02:25:00|32806.5|32771.5|32823|32788|32835|32794|32796|32761|70
1721615400000|2024-07-22 02:30:00|32826|32791|32839|32804|32845|32804|32824.5|32789|81
1721615700000|2024-07-22 02:35:00|32837.5|32802.5|32840|32798|32850|32815|32834.5|32796|83
1721616000000|2024-07-22 02:40:00|32839|32804|32839|32804|32842|32807|32829|32787|51
1721616300000|2024-07-22 02:45:00|32835|32800|32834|32792|32848|32813|32825|32783|76
1721616600000|2024-07-22 02:50:00|32835|32800|32844|32808|32846.5|32811.5|32831|32789|67
1721616900000|2024-07-22 02:55:00|32838|32803|32831|32796|32845|32810|32827|32785|67
1721617200000|2024-07-22 03:00:00|32824|32782|32860|32825|32876.5|32841.5|32824|32782|72
1721617500000|2024-07-22 03:05:00|32866|32828|32858.5|32823.5|32881.5|32846.5|32847|32812|58
1721617800000|2024-07-22 03:10:00|32852.5|32817.5|32866|32831|32885|32843|32850|32815|43
1721618100000|2024-07-22 03:15:00|32872.5|32837.5|32866.5|32831.5|32890|32848|32864.5|32829.5|97
1721618400000|2024-07-22 03:20:00|32863|32828|32864|32829|32878|32838.5|32861|32826|93
1721618700000|2024-07-22 03:25:00|32867.5|32832.5|32868|32833|32878|32841|32861|32826|84
1721619000000|2024-07-22 03:30:00|32871|32836|32871|32836|32883|32841.5|32868|32833|87
1721619300000|2024-07-22 03:35:00|32873.5|32838.5|32886.5|32851.5|32900|32858|32872|32837|82
1721619600000|2024-07-22 03:40:00|32888.5|32853.5|32890|32855|32903|32862|32882.5|32847.5|71
1721619900000|2024-07-22 03:45:00|32906|32864|32902.5|32867.5|32919|32877|32889.5|32854.5|89
1721620200000|2024-07-22 03:50:00|32904.5|32869.5|32901|32866|32913|32872.5|32899.5|32863|72
1721620500000|2024-07-22 03:55:00|32909|32867|32904|32862|32914|32874|32899|32860|78
1721620800000|2024-07-22 04:00:00|32901|32866|32905|32863|32909|32869.5|32849|32814|75
1721621100000|2024-07-22 04:05:00|32850|32815|32903.5|32868.5|32909|32869.5|32850|32815|77
1721621400000|2024-07-22 04:10:00|32851|32816|32907|32865|32910|32868|32849.5|32814.5|78
1721621700000|2024-07-22 04:15:00|32851|32816|32898.5|32863.5|32910|32869|32849|32814|84
1721622000000|2024-07-22 04:20:00|32900.5|32865.5|32901|32866|32909|32869|32849|32814|67
1721622300000|2024-07-22 04:25:00|32898.5|32863.5|32909|32874|32922|32880|32898.5|32863.5|62
1721622600000|2024-07-22 04:30:00|32906.5|32871.5|32908|32873|32915|32875|32904|32869|49
1721622900000|2024-07-22 04:35:00|32907.5|32872.5|32907|32865|32915|32874.5|32901.5|32865|74
1721623200000|2024-07-22 04:40:00|32902.5|32867.5|32907|32865|32915|32874.5|32901|32865|67
1721623500000|2024-07-22 04:45:00|32903|32868|32907|32865|32911|32871|32899.5|32864|71
1721623800000|2024-07-22 04:50:00|32902.5|32867.5|32902|32867|32911|32870.5|32898.5|32863.5|64
1721624100000|2024-07-22 04:55:00|32901|32866|32902|32860|32912|32871|32899|32860|79
1721624400000|2024-07-22 05:00:00|32899|32864|32902|32860|32906|32866|32894|32859|81
1721624700000|2024-07-22 05:05:00|32896.5|32861.5|32904|32869|32911|32870.5|32895|32860|74
1721625000000|2024-07-22 05:10:00|32901.5|32866.5|32901.5|32866.5|32913|32872|32900|32865|84
1721625300000|2024-07-22 05:15:00|32903.5|32868.5|32905|32863|32911|32871.5|32899.5|32862|69
1721625600000|2024-07-22 05:20:00|32904.5|32869.5|32906|32864|32913|32872.5|32878.5|32843.5|88
1721625900000|2024-07-22 05:25:00|32899.5|32864.5|32905|32863|32912|32870.5|32898|32863|119
1721626200000|2024-07-22 05:30:00|32900|32865|32900.5|32865.5|32905|32870|32873|32838|92
1721626500000|2024-07-22 05:35:00|32899|32864|32900.5|32865.5|32905|32870|32896.5|32861.5|96
1721626800000|2024-07-22 05:40:00|32896.5|32861.5|32903|32868|32904.5|32869.5|32896|32861|99
1721627100000|2024-07-22 05:45:00|32900|32865|32893|32858|32902|32867|32893|32858|93
1721627400000|2024-07-22 05:50:00|32897|32862|32892|32857|32900|32865|32889|32854|99
1721627700000|2024-07-22 05:55:00|32891|32856|32895|32860|32898|32863|32890|32854|92
1721628000000|2024-07-22 06:00:00|32891|32856|32871.5|32836.5|32897|32862|32867.5|32832.5|103
1721628300000|2024-07-22 06:05:00|32870.5|32835.5|32881.5|32846.5|32887|32852|32870.5|32835.5|83
1721628600000|2024-07-22 06:10:00|32881|32846|32866|32831|32881|32846|32859.5|32824.5|93
1721628900000|2024-07-22 06:15:00|32857.5|32822.5|32876.5|32841.5|32878|32843|32857.5|32822.5|88
1721629200000|2024-07-22 06:20:00|32871|32836|32875|32840|32878.5|32843.5|32864.5|32829.5|84
1721629500000|2024-07-22 06:25:00|32870.5|32835.5|32874|32839|32877|32842|32861|32826|99
1721629800000|2024-07-22 06:30:00|32872.5|32837.5|32865|32830|32875|32840|32860|32825|102
1721630100000|2024-07-22 06:35:00|32870|32835|32862|32827|32872|32836|32859|32824|88
1721630400000|2024-07-22 06:40:00|32864|32829|32854|32819|32869|32834|32854|32819|101
1721630700000|2024-07-22 06:45:00|32855|32820|32843|32808|32858.5|32823.5|32842.5|32807.5|101
1721631000000|2024-07-22 06:50:00|32846|32811|32862|32827|32868|32833|32841.5|32806.5|112
1721631300000|2024-07-22 06:55:00|32855|32820|32856|32821|32865.5|32830.5|32847.5|32812.5|165
1721631600000|2024-07-22 07:00:00|32860|32825|32857.5|32822.5|32872.5|32837.5|32850.5|32815.5|161
1721631900000|2024-07-22 07:05:00|32853|32818|32862.5|32827.5|32873.5|32838.5|32850.5|32815.5|185
1721632200000|2024-07-22 07:10:00|32859|32824|32870.5|32835.5|32878|32843|32858|32823|173
1721632500000|2024-07-22 07:15:00|32865|32830|32864|32829|32875.5|32840.5|32859|32824|169
1721632800000|2024-07-22 07:20:00|32862.5|32827.5|32867.5|32832.5|32879.5|32844.5|32859|32824|180
1721633100000|2024-07-22 07:25:00|32866|32831|32867.5|32832.5|32881|32846|32855.5|32820.5|173
1721633400000|2024-07-22 07:30:00|32858|32823|32863.5|32828.5|32874.5|32839.5|32855|32820|176
1721633700000|2024-07-22 07:35:00|32864|32829|32866|32831|32875|32840|32858|32823|164
1721634000000|2024-07-22 07:40:00|32863.5|32828.5|32861.5|32826.5|32875|32840|32858|32823|172
1721634300000|2024-07-22 07:45:00|32861|32826|32873.5|32838.5|32881.5|32846.5|32858.5|32823.5|176
1721634600000|2024-07-22 07:50:00|32868.5|32833.5|32875|32840|32885|32850|32860.5|32825.5|161
1721634900000|2024-07-22 07:55:00|32870.5|32835.5|32878.5|32843.5|32890|32855|32861|32826|153
1721635200000|2024-07-22 08:00:00|32873|32838|32864.5|32829.5|32885|32850|32861.5|32826.5|151
1721635500000|2024-07-22 08:05:00|32877|32842|32858.5|32823.5|32882.5|32847.5|32854.5|32819.5|152
1721635800000|2024-07-22 08:10:00|32863.5|32828.5|32870.5|32835.5|32876.5|32841.5|32856.5|32821.5|168
1721636100000|2024-07-22 08:15:00|32864.5|32829.5|32867.5|32832.5|32877|32842|32857.5|32822.5|175
1721636400000|2024-07-22 08:20:00|32864.5|32829.5|32861.5|32826.5|32871.5|32836.5|32854|32819|114
1721636700000|2024-07-22 08:25:00|32858.5|32823.5|32858.5|32823.5|32867|32832|32853|32818|123
1721637000000|2024-07-22 08:30:00|32854.5|32819.5|32849.5|32814.5|32864|32829|32848|32813|115
1721637300000|2024-07-22 08:35:00|32859.5|32824.5|32857|32822|32865|32830|32849|32814|132
1721637600000|2024-07-22 08:40:00|32853|32818|32848.5|32813.5|32858.5|32823.5|32840.5|32805.5|113
1721637900000|2024-07-22 08:45:00|32844|32809|32856.5|32821.5|32859.5|32824.5|32842|32807|124
1721638200000|2024-07-22 08:50:00|32849|32814|32847|32812|32866.5|32831.5|32847|32812|135
1721638500000|2024-07-22 08:55:00|32846.5|32811.5|32848.5|32813.5|32861|32826|32841|32806|124
1721638800000|2024-07-22 09:00:00|32841|32806|32843|32808|32854.5|32819.5|32838.5|32803.5|118
1721639100000|2024-07-22 09:05:00|32842.5|32807.5|32839|32804|32853|32818|32837|32802|114
1721639400000|2024-07-22 09:10:00|32838|32803|32840.5|32805.5|32853.5|32818.5|32836|32801|119
1721639700000|2024-07-22 09:15:00|32849.5|32814.5|32838.5|32803.5|32850.5|32815.5|32832|32797|106
1721640000000|2024-07-22 09:20:00|32846.5|32811.5|32843|32808|32852.5|32817.5|32835|32800|109
1721640300000|2024-07-22 09:25:00|32850.5|32815.5|32844.5|32809.5|32854.5|32819.5|32841|32806|101
1721640600000|2024-07-22 09:30:00|32843|32808|32841|32806|32854|32819|32841|32806|117
1721640900000|2024-07-22 09:35:00|32846.5|32811.5|32843.5|32808.5|32852.5|32817.5|32840|32805|124
1721641200000|2024-07-22 09:40:00|32842|32807|32837.5|32802.5|32862.5|32827.5|32837|32802|114
1721641500000|2024-07-22 09:45:00|32842.5|32807.5|32840|32805|32848.5|32813.5|32832|32797|114
1721641800000|2024-07-22 09:50:00|32839|32804|32844.5|32809.5|32848.5|32813.5|32837|32802|100
1721642100000|2024-07-22 09:55:00|32837.5|32802.5|32842.5|32807.5|32851|32814.5|32828|32793|129
1721642400000|2024-07-22 10:00:00|32843.5|32808.5|32840.5|32805.5|32851.5|32816.5|32837|32802|122
1721642700000|2024-07-22 10:05:00|32838.5|32803.5|32843|32808|32860|32825|32838|32803|113
1721643000000|2024-07-22 10:10:00|32848.5|32813.5|32852.5|32817.5|32861|32826|32839.5|32804.5|125
1721643300000|2024-07-22 10:15:00|32851.5|32816.5|32858|32823|32862.5|32827.5|32846.5|32811.5|127
1721643600000|2024-07-22 10:20:00|32852.5|32817.5|32852.5|32817.5|32861|32826|32843.5|32808.5|123
1721643900000|2024-07-22 10:25:00|32853|32818|32849.5|32814.5|32861.5|32826.5|32847|32812|137
1721644200000|2024-07-22 10:30:00|32850.5|32815.5|32852.5|32817.5|32862.5|32827.5|32837.5|32802.5|111
1721644500000|2024-07-22 10:35:00|32849.5|32814.5|32852.5|32817.5|32860.5|32825.5|32846|32811|124
1721644800000|2024-07-22 10:40:00|32849.5|32814.5|32855|32820|32864|32829|32846|32811|124
1721645100000|2024-07-22 10:45:00|32861|32826|32849.5|32814.5|32861.5|32826.5|32845|32810|117
1721645400000|2024-07-22 10:50:00|32856.5|32821.5|32853.5|32818.5|32864|32829|32845.5|32810.5|127
1721645700000|2024-07-22 10:55:00|32845.5|32810.5|32860|32825|32868|32830|32845.5|32810.5|125
1721646000000|2024-07-22 11:00:00|32846.5|32811.5|32848.5|32813.5|32860|32825|32845.5|32810.5|120
1721646300000|2024-07-22 11:05:00|32850.5|32815.5|32861|32826|32865|32830|32846.5|32811.5|125
1721646600000|2024-07-22 11:10:00|32851.5|32816.5|32848.5|32813.5|32863.5|32828.5|32845.5|32810.5|134
1721646900000|2024-07-22 11:15:00|32850.5|32815.5|32858|32823|32860|32825|32846.5|32811.5|133
1721647200000|2024-07-22 11:20:00|32846.5|32811.5|32851.5|32816.5|32863.5|32828.5|32845.5|32810.5|121
1721647500000|2024-07-22 11:25:00|32856|32821|32854|32819|32863|32828|32845.5|32810.5|136
1721647800000|2024-07-22 11:30:00|32846.5|32811.5|32852.5|32817.5|32861|32826|32845.5|32810.5|127
1721648100000|2024-07-22 11:35:00|32859|32824|32856|32821|32865|32830|32845.5|32810.5|117
1721648400000|2024-07-22 11:40:00|32853.5|32818.5|32846|32811|32861|32826|32846|32811|114
1721648700000|2024-07-22 11:45:00|32853|32818|32856.5|32821.5|32865|32830|32846|32811|133
1721649000000|2024-07-22 11:50:00|32853|32818|32851|32816|32864|32829|32846|32811|124
1721649300000|2024-07-22 11:55:00|32851.5|32816.5|32852|32817|32862.5|32827.5|32845|32810|124
1721649600000|2024-07-22 12:00:00|32849|32814|32849.5|32814.5|32860|32825|32844|32809|76
1721649900000|2024-07-22 12:05:00|32851|32816|32852.5|32817.5|32860|32825|32845|32810|112
1721650200000|2024-07-22 12:10:00|32856|32821|32853|32818|32857.5|32822.5|32845|32810|104
1721650500000|2024-07-22 12:15:00|32850.5|32815.5|32856|32821|32857|32822|32845|32810|105
1721650800000|2024-07-22 12:20:00|32850|32815|32846.5|32811.5|32863.5|32828.5|32844|32809|100
1721651100000|2024-07-22 12:25:00|32854.5|32819.5|32851|32816|32860.5|32825.5|32844|32809|112
1721651400000|2024-07-22 12:30:00|32853.5|32818.5|32850|32815|32861.5|32826.5|32844|32809|122
1721651700000|2024-07-22 12:35:00|32856.5|32821.5|32849|32814|32857.5|32822.5|32844|32809|110
1721652000000|2024-07-22 12:40:00|32845.5|32810.5|32842.5|32807.5|32853.5|32818.5|32838|32803|85
1721652300000|2024-07-22 12:45:00|32840|32805|32844|32809|32852.5|32817.5|32838|32803|109
1721652600000|2024-07-22 12:50:00|32838|32803|32853|32818|32853|32818|32837|32802|121
1721652900000|2024-07-22 12:55:00|32851.5|32816.5|32829|32794|32853.5|32818.5|32829|32794|116
1721653200000|2024-07-22 13:00:00|32831.5|32796.5|32829.5|32794.5|32841.5|32806.5|32826|32791|112
1721653500000|2024-07-22 13:05:00|32836.5|32801.5|32829.5|32794.5|32839|32804|32827|32792|101
1721653800000|2024-07-22 13:10:00|32838|32803|32833|32798|32844.5|32809.5|32828|32793|121
1721654100000|2024-07-22 13:15:00|32841|32806|32835|32800|32846|32811|32833|32798|122
1721654400000|2024-07-22 13:20:00|32837|32802|32838.5|32803.5|32846.5|32811.5|32832|32797|111
1721654700000|2024-07-22 13:25:00|32842.5|32807.5|32837.5|32802.5|32845.5|32810.5|32831|32796|117
1721655000000|2024-07-22 13:30:00|32834.5|32799.5|32833.5|32798.5|32852|32814|32829|32794|100
1721655300000|2024-07-22 13:35:00|32833|32798|32830.5|32795.5|32841.5|32806.5|32827|32792|100
1721655600000|2024-07-22 13:40:00|32833|32798|32842|32807|32844|32809|32827|32792|112
1721655900000|2024-07-22 13:45:00|32837|32802|32833|32798|32843.5|32808.5|32830|32795|121
1721656200000|2024-07-22 13:50:00|32833.5|32798.5|32840|32805|32844.5|32809.5|32830|32795|97
1721656500000|2024-07-22 13:55:00|32836|32801|32846|32811|32852|32817|32832|32797|109
1721656800000|2024-07-22 14:00:00|32842.5|32807.5|32842.5|32807.5|32853.5|32818.5|32842|32807|80
1721657100000|2024-07-22 14:05:00|32842|32807|32843|32808|32853|32818|32842|32807|73
1721657400000|2024-07-22 14:10:00|32844|32809|32841|32806|32853|32818|32841|32806|104
1721657700000|2024-07-22 14:15:00|32844.5|32809.5|32845.5|32810.5|32855.5|32820.5|32841|32806|98
1721658000000|2024-07-22 14:20:00|32843|32808|32848|32813|32855.5|32820.5|32841|32806|98
1721658300000|2024-07-22 14:25:00|32843|32808|32848.5|32813.5|32859.5|32824.5|32843|32808|111
1721658600000|2024-07-22 14:30:00|32855|32820|32846.5|32811.5|32859.5|32824.5|32843|32808|105
1721658900000|2024-07-22 14:35:00|32849.5|32814.5|32845|32810|32857|32822|32837|32802|104
1721659200000|2024-07-22 14:40:00|32846|32811|32847|32812|32855.5|32820.5|32838|32803|108
1721659500000|2024-07-22 14:45:00|32846.5|32811.5|32857.5|32822.5|32858.5|32823.5|32841|32806|105
1721659800000|2024-07-22 14:50:00|32852|32817|32844.5|32809.5|32858|32823|32844|32809|101
1721660100000|2024-07-22 14:55:00|32847|32812|32849|32814|32856|32821|32844|32809|82
1721660400000|2024-07-22 15:00:00|32848|32813|32848|32813|32852|32817|32844|32809|65
1721660700000|2024-07-22 15:05:00|32846|32811|32846.5|32811.5|32848|32813|32842|32807|51
1721661000000|2024-07-22 15:10:00|32845|32810|32846|32811|32850|32815|32843|32808|43
1721661300000|2024-07-22 15:15:00|32845|32810|32852|32817|32853.5|32818.5|32844|32809|31
1721661600000|2024-07-22 15:20:00|32854|32819|32847|32812|32855|32820|32845|32810|42
1721661900000|2024-07-22 15:25:00|32843|32808|32841.5|32806.5|32846.5|32811.5|32833|32798|68
1721662200000|2024-07-22 15:30:00|32842.5|32807.5|32841.5|32806.5|32843.5|32808.5|32825.5|32790.5|43
1721662500000|2024-07-22 15:35:00|32842|32807|32845|32810|32845|32810|32840|32805|39
1721662800000|2024-07-22 15:40:00|32847|32812|32850|32815|32850|32815|32844.5|32809.5|23
1721663100000|2024-07-22 15:45:00|32851.5|32816.5|32855|32820|32856|32821|32848.5|32813.5|53
1721663400000|2024-07-22 15:50:00|32856|32821|32858|32823|32859|32824|32835.5|32800.5|56
1721663700000|2024-07-22 15:55:00|32857|32822|32860.5|32825.5|32862.5|32827.5|32852.5|32817.5|33
1721664000000|2024-07-22 16:00:00|32859|32824|32860|32825|32860|32825|32857|32822|31
1721664300000|2024-07-22 16:05:00|32857|32822|32860|32825|32861|32826|32857|32822|47
1721664600000|2024-07-22 16:10:00|32859|32824|32860|32825|32860|32825|32857|32822|34
1721664900000|2024-07-22 16:15:00|32858|32823|32856|32821|32860|32825|32854|32819|32
1721665200000|2024-07-22 16:20:00|32858|32823|32856|32821|32858|32823|32856|32821|18
1721665500000|2024-07-22 16:25:00|32857|32822|32857|32822|32859|32824|32856.5|32821.5|24
1721665800000|2024-07-22 16:30:00|32856.5|32821.5|32856|32821|32858|32823|32856|32821|15
1721666100000|2024-07-22 16:35:00|32857|32822|32855|32820|32859|32824|32852|32817|33
1721666400000|2024-07-22 16:40:00|32856|32821|32857|32822|32858|32823|32852.5|32817.5|25
1721666700000|2024-07-22 16:45:00|32856|32821|32859|32824|32859|32824|32854|32819|32
1721667000000|2024-07-22 16:50:00|32857|32822|32855|32820|32861|32826|32850|32815|43
1721667300000|2024-07-22 16:55:00|32849|32814|32850|32815|32854|32819|32847|32812|32
1721667600000|2024-07-22 17:00:00|32848|32813|32846|32811|32850|32815|32842|32807|34
1721667900000|2024-07-22 17:05:00|32844|32809|32838|32803|32846|32811|32836|32801|42
1721668200000|2024-07-22 17:10:00|32837|32802|32843|32808|32844|32809|32834|32799|40
1721668500000|2024-07-22 17:15:00|32838|32803|32847|32812|32847|32812|32838|32803|41
1721668800000|2024-07-22 17:20:00|32844.5|32809.5|32844.5|32809.5|32847|32812|32842|32807|23
1721669100000|2024-07-22 17:25:00|32844|32809|32844|32809|32846|32811|32843|32808|27
1721669400000|2024-07-22 17:30:00|32846|32811|32845|32810|32846|32811|32843|32808|34
1721669700000|2024-07-22 17:35:00|32844|32809|32845|32810|32847|32812|32843|32808|30
1721670000000|2024-07-22 17:40:00|32844.5|32809.5|32841|32806|32846.5|32811.5|32841|32806|28
1721670300000|2024-07-22 17:45:00|32843|32808|32841|32806|32844|32809|32840|32805|19
1721670600000|2024-07-22 17:50:00|32841.5|32806.5|32837|32802|32842.5|32807.5|32836|32801|41
1721670900000|2024-07-22 17:55:00|32838|32803|32837.5|32802.5|32840.5|32805.5|32832|32797|36
1721671200000|2024-07-22 18:00:00|32836|32801|32835|32800|32838|32803|32833|32798|44
1721671500000|2024-07-22 18:05:00|32833.5|32798.5|32834.5|32799.5|32839|32804|32833|32798|40
1721671800000|2024-07-22 18:10:00|32837|32802|32837.5|32802.5|32839|32804|32833|32798|55
1721672100000|2024-07-22 18:15:00|32836.5|32801.5|32835|32800|32838|32803|32833|32798|39
1721672400000|2024-07-22 18:20:00|32833.5|32798.5|32835.5|32800.5|32838|32803|32833|32798|39
1721672700000|2024-07-22 18:25:00|32833.5|32798.5|32836.5|32801.5|32838|32803|32833|32798|41
1721673000000|2024-07-22 18:30:00|32837.5|32802.5|32836.5|32801.5|32838|32803|32833|32798|47
1721673300000|2024-07-22 18:35:00|32835|32800|32837.5|32802.5|32839|32804|32833|32798|57
1721673600000|2024-07-22 18:40:00|32833.5|32798.5|32833|32798|32842.5|32807.5|32833|32798|33
1721673900000|2024-07-22 18:45:00|32838|32803|32833|32798|32838|32803|32833|32798|24
1721674200000|2024-07-22 18:50:00|32838|32803|32837.5|32802.5|32838|32803|32833|32798|27
1721674500000|2024-07-22 18:55:00|32834.5|32799.5|32835.5|32800.5|32838.5|32803.5|32833|32798|32
1721674800000|2024-07-22 19:00:00|32836.5|32801.5|32834.5|32799.5|32838.5|32803.5|32833|32798|39
1721675100000|2024-07-22 19:05:00|32837|32802|32835.5|32800.5|32838|32803|32833|32798|40
1721675400000|2024-07-22 19:10:00|32837|32802|32835|32800|32839|32804|32831|32796|39
1721675700000|2024-07-22 19:15:00|32833|32798|32834|32799|32838.5|32803.5|32832|32797|59
1721676000000|2024-07-22 19:20:00|32833|32798|32834.5|32799.5|32838|32803|32832|32797|42
1721676300000|2024-07-22 19:25:00|32833.5|32798.5|32837|32802|32839|32804|32833|32798|39
1721676600000|2024-07-22 19:30:00|32837.5|32802.5|32841|32806|32842|32807|32837.5|32802.5|37
1721676900000|2024-07-22 19:35:00|32839|32804|32840|32805|32842|32807|32838|32803|32
1721677200000|2024-07-22 19:40:00|32841|32806|32840|32805|32842.5|32807.5|32839|32804|19
1721677500000|2024-07-22 19:45:00|32842|32807|32841|32806|32842.5|32807.5|32839|32804|14
1721677800000|2024-07-22 19:50:00|32840|32805|32841|32806|32843|32808|32840|32805|27
1721678100000|2024-07-22 19:55:00|32840|32805|32840|32805|32841|32806|32840|32805|9
1721696400000|2024-07-23 01:00:00|32828.5|32793.5|32810.5|32775.5|32843|32808|32810.5|32772|106
1721696700000|2024-07-23 01:05:00|32810|32775|32790|32755|32822.5|32787.5|32790|32751|112
1721697000000|2024-07-23 01:10:00|32809|32774|32807|32772|32816|32778.5|32785|32746|128
1721697300000|2024-07-23 01:15:00|32804|32769|32795|32760|32809|32774|32778|32743|101
1721697600000|2024-07-23 01:20:00|32779|32744|32804|32769|32813|32775.5|32776.5|32741.5|90
1721697900000|2024-07-23 01:25:00|32810|32775|32817.5|32782.5|32831|32793.5|32789.5|32754.5|117
1721698200000|2024-07-23 01:30:00|32825|32790|32814.5|32779.5|32831|32793.5|32805|32770|108
1721698500000|2024-07-23 01:35:00|32819|32784|32817.5|32782.5|32827|32788.5|32812.5|32777.5|106
1721698800000|2024-07-23 01:40:00|32821|32786|32817.5|32782.5|32825|32787.5|32812|32777|74
1721699100000|2024-07-23 01:45:00|32812.5|32777.5|32821.5|32786.5|32827|32789.5|32810.5|32775.5|110
1721699400000|2024-07-23 01:50:00|32817.5|32782.5|32813.5|32778.5|32828|32790|32805|32770|96
1721699700000|2024-07-23 01:55:00|32823.5|32788.5|32822.5|32787.5|32827|32789.5|32809.5|32774.5|92
1721700000000|2024-07-23 02:00:00|32818|32783|32786.5|32751.5|32821.5|32786.5|32785|32750|110
1721700300000|2024-07-23 02:05:00|32799.5|32764.5|32802.5|32767.5|32814.5|32779.5|32786|32751|56
1721700600000|2024-07-23 02:10:00|32812.5|32777.5|32818.5|32783.5|32821|32786|32785.5|32750.5|101
1721700900000|2024-07-23 02:15:00|32820.5|32785.5|32829|32787|32832.5|32797.5|32789|32754|103
1721701200000|2024-07-23 02:20:00|32823|32788|32802|32767|32833.5|32798.5|32801.5|32766.5|114
1721701500000|2024-07-23 02:25:00|32809|32777.5|32811.5|32776.5|32819.5|32784.5|32790.5|32753|123
1721701800000|2024-07-23 02:30:00|32814|32772|32803.5|32768.5|32819.5|32784.5|32799.5|32759|93
1721702100000|2024-07-23 02:35:00|32809.5|32774.5|32799.5|32764.5|32809.5|32774.5|32799.5|32759|99
1721702400000|2024-07-23 02:40:00|32800|32765|32812.5|32777.5|32814.5|32779.5|32797.5|32760|77
1721702700000|2024-07-23 02:45:00|32808.5|32773.5|32806.5|32771.5|32819.5|32784.5|32803.5|32766|84
1721703000000|2024-07-23 02:50:00|32810|32775|32810.5|32775.5|32821|32786|32805.5|32766|85
1721703300000|2024-07-23 02:55:00|32815|32780|32824|32789|32824|32789|32809.5|32772|101
1721703600000|2024-07-23 03:00:00|32824.5|32789.5|32816|32781|32831.5|32796.5|32812.5|32772|82
1721703900000|2024-07-23 03:05:00|32819|32784|32809|32774|32819.5|32784.5|32808|32768|80
1721704200000|2024-07-23 03:10:00|32809.5|32774.5|32809|32774|32815|32780|32801.5|32766.5|81
1721704500000|2024-07-23 03:15:00|32814.5|32779.5|32806.5|32771.5|32815.5|32780.5|32800.5|32765.5|82
1721704800000|2024-07-23 03:20:00|32801.5|32766.5|32801.5|32766.5|32813.5|32778.5|32798.5|32763.5|73
1721705100000|2024-07-23 03:25:00|32807.5|32772.5|32788.5|32753.5|32812|32777|32784.5|32748|115
1721705400000|2024-07-23 03:30:00|32790.5|32755.5|32802.5|32767.5|32810.5|32775.5|32785.5|32750.5|96
1721705700000|2024-07-23 03:35:00|32793.5|32758.5|32797|32762|32811.5|32776.5|32793.5|32758.5|71
1721706000000|2024-07-23 03:40:00|32809.5|32774.5|32801.5|32766.5|32809.5|32774.5|32791.5|32756.5|60
1721706300000|2024-07-23 03:45:00|32797|32762|32795.5|32760.5|32804|32769|32789.5|32754.5|57
1721706600000|2024-07-23 03:50:00|32798|32756|32777.5|32742.5|32800.5|32765.5|32776.5|32738|93
1721706900000|2024-07-23 03:55:00|32780|32745|32792.5|32757.5|32792.5|32757.5|32774.5|32737|100
1721707200000|2024-07-23 04:00:00|32785.5|32750.5|32794.5|32759.5|32794.5|32759.5|32777|32742|95
1721707500000|2024-07-23 04:05:00|32782.5|32747.5|32790|32755|32794.5|32759.5|32780.5|32745|66
1721707800000|2024-07-23 04:10:00|32783|32748|32783.5|32748.5|32793.5|32758.5|32779|32744|65
1721708100000|2024-07-23 04:15:00|32791|32756|32788.5|32753.5|32793.5|32758.5|32779|32744|80
1721708400000|2024-07-23 04:20:00|32793|32758|32786.5|32751.5|32793|32758|32781.5|32746.5|30
1721708700000|2024-07-23 04:25:00|32792|32757|32785|32750|32792.5|32757.5|32780|32745|48
1721709000000|2024-07-23 04:30:00|32786|32751|32788|32753|32794|32759|32780.5|32745.5|62
1721709300000|2024-07-23 04:35:00|32786|32751|32788|32753|32794|32759|32783|32748|19
1721709600000|2024-07-23 04:40:00|32793.5|32758.5|32788.5|32753.5|32794|32759|32781.5|32746.5|43
1721709900000|2024-07-23 04:45:00|32793.5|32758.5|32787|32752|32794|32759|32782.5|32747.5|33
1721710200000|2024-07-23 04:50:00|32793|32758|32801.5|32766.5|32804.5|32769.5|32782.5|32747.5|73
1721710500000|2024-07-23 04:55:00|32794.5|32759.5|32796.5|32761.5|32802.5|32767.5|32788.5|32753.5|78
1721710800000|2024-07-23 05:00:00|32800.5|32765.5|32789.5|32754.5|32810.5|32775.5|32788.5|32753.5|61
1721711100000|2024-07-23 05:05:00|32809.5|32774.5|32787|32752|32810|32775|32787|32752|79
1721711400000|2024-07-23 05:10:00|32807|32772|32808.5|32773.5|32808.5|32773.5|32786.5|32751.5|66
1721711700000|2024-07-23 05:15:00|32799|32764|32807.5|32772.5|32808.5|32773.5|32787.5|32752.5|22
1721712000000|2024-07-23 05:20:00|32798.5|32763.5|32793.5|32758.5|32808.5|32773.5|32787.5|32752.5|56
1721712300000|2024-07-23 05:25:00|32796|32754|32781.5|32746.5|32800|32765|32770|32735|74
1721712600000|2024-07-23 05:30:00|32791.5|32756.5|32787|32752|32791.5|32756.5|32767.5|32732.5|61
1721712900000|2024-07-23 05:35:00|32773.5|32738.5|32772.5|32737.5|32789.5|32754.5|32770|32735|38
1721713200000|2024-07-23 05:40:00|32770|32735|32771|32736|32787.5|32752.5|32770|32735|28
1721713500000|2024-07-23 05:45:00|32773|32738|32787.5|32752.5|32790.5|32755.5|32772|32735|50
1721713800000|2024-07-23 05:50:00|32774|32739|32782.5|32747.5|32794.5|32759.5|32774|32739|46
1721714100000|2024-07-23 05:55:00|32780|32745|32786.5|32751.5|32794.5|32759.5|32779.5|32744.5|57
1721714400000|2024-07-23 06:00:00|32780.5|32745.5|32780.5|32745.5|32797.5|32762.5|32780.5|32745.5|49
1721714700000|2024-07-23 06:05:00|32781|32746|32798.5|32763.5|32798.5|32763.5|32780.5|32745.5|69
1721715000000|2024-07-23 06:10:00|32784|32749|32789|32754|32799|32764|32781|32746|72
1721715300000|2024-07-23 06:15:00|32787|32752|32807|32772|32809|32774|32786|32751|82
1721715600000|2024-07-23 06:20:00|32802|32767|32810.5|32775.5|32813.5|32778.5|32796.5|32760|78
1721715900000|2024-07-23 06:25:00|32804.5|32769.5|32803|32768|32810.5|32775.5|32795.5|32760.5|72
1721716200000|2024-07-23 06:30:00|32797.5|32762.5|32812.5|32777.5|32814.5|32779.5|32797|32762|69
1721716500000|2024-07-23 06:35:00|32810.5|32775.5|32810|32775|32817.5|32782.5|32809|32774|39
1721716800000|2024-07-23 06:40:00|32814.5|32779.5|32812.5|32777.5|32818|32783|32808.5|32772|67
1721717100000|2024-07-23 06:45:00|32813.5|32778.5|32815.5|32780.5|32820|32785|32809|32774|164
1721717400000|2024-07-23 06:50:00|32815|32780|32812|32777|32819.5|32784.5|32808.5|32773.5|153
1721717700000|2024-07-23 06:55:00|32815.5|32780.5|32818|32783|32820.5|32785.5|32808.5|32773.5|144
1721718000000|2024-07-23 07:00:00|32814.5|32779.5|32804.5|32769.5|32814.5|32779.5|32800.5|32765.5|139
1721718300000|2024-07-23 07:05:00|32804|32769|32802.5|32767.5|32810|32775|32800|32765|157
1721718600000|2024-07-23 07:10:00|32808|32773|32805.5|32770.5|32809|32774|32797.5|32762.5|158
1721718900000|2024-07-23 07:15:00|32803|32768|32801.5|32766.5|32809|32774|32800|32765|151
1721719200000|2024-07-23 07:20:00|32802.5|32767.5|32804|32769|32809|32773.5|32797.5|32762.5|150
1721719500000|2024-07-23 07:25:00|32803|32768|32800.5|32765.5|32811.5|32776.5|32798.5|32763.5|133
1721719800000|2024-07-23 07:30:00|32804|32769|32809.5|32774.5|32813.5|32778.5|32800.5|32765.5|139
1721720100000|2024-07-23 07:35:00|32807.5|32772.5|32804|32769|32812|32777|32801.5|32766.5|145
1721720400000|2024-07-23 07:40:00|32804.5|32769.5|32807.5|32772.5|32814|32779|32800|32765|139
1721720700000|2024-07-23 07:45:00|32812.5|32777.5|32807.5|32772.5|32812.5|32777.5|32800.5|32765.5|141
1721721000000|2024-07-23 07:50:00|32803.5|32768.5|32806.5|32771.5|32812.5|32777.5|32798.5|32763.5|157
1721721300000|2024-07-23 07:55:00|32801.5|32766.5|32812.5|32777.5|32817|32782|32799.5|32764.5|152
1721721600000|2024-07-23 08:00:00|32815|32780|32811|32776|32822|32783|32805.5|32770.5|147
1721721900000|2024-07-23 08:05:00|32811.5|32776.5|32814.5|32779.5|32817|32781|32807.5|32772.5|154
1721722200000|2024-07-23 08:10:00|32813.5|32778.5|32814|32779|32818|32783|32807.5|32772.5|147
1721722500000|2024-07-23 08:15:00|32816.5|32781.5|32813|32778|32820|32785|32808.5|32773.5|128
1721722800000|2024-07-23 08:20:00|32813.5|32778.5|32809|32774|32814|32779|32805.5|32770.5|143
1721723100000|2024-07-23 08:25:00|32811|32776|32803.5|32768.5|32811.5|32776.5|32799|32764|133
1721723400000|2024-07-23 08:30:00|32805|32770|32805.5|32770.5|32813|32778|32803|32768|131
1721723700000|2024-07-23 08:35:00|32809.5|32774.5|32801|32766|32812|32776.5|32796|32761|118
1721724000000|2024-07-23 08:40:00|32799|32764|32785|32750|32806|32769|32784|32749|94
1721724300000|2024-07-23 08:45:00|32787.5|32752.5|32785.5|32750.5|32789.5|32754.5|32781.5|32746.5|109
1721724600000|2024-07-23 08:50:00|32784|32749|32789.5|32754.5|32794|32759|32782.5|32747.5|57
1721724900000|2024-07-23 08:55:00|32788.5|32753.5|32787.5|32752.5|32795|32760|32785.5|32750.5|76
1721725200000|2024-07-23 09:00:00|32786|32751|32784.5|32749.5|32788.5|32753.5|32784|32748|67
1721725500000|2024-07-23 09:05:00|32786|32751|32784|32749|32790.5|32755.5|32783|32748|75
1721725800000|2024-07-23 09:10:00|32783|32748|32783|32748|32787|32752|32781|32746|65
1721726100000|2024-07-23 09:15:00|32783.5|32748.5|32784.5|32749.5|32788|32753|32781.5|32746.5|61
1721726400000|2024-07-23 09:20:00|32784|32749|32784|32749|32789|32754|32782.5|32747.5|100
1721726700000|2024-07-23 09:25:00|32785.5|32750.5|32784|32749|32790|32755|32784|32748|92
1721727000000|2024-07-23 09:30:00|32786.5|32751.5|32780|32745|32792.5|32757.5|32779|32744|99
1721727300000|2024-07-23 09:35:00|32779|32744|32791|32756|32792.5|32757.5|32777|32742|104
1721727600000|2024-07-23 09:40:00|32786|32751|32785.5|32750.5|32797.5|32762.5|32782.5|32747.5|87
1721727900000|2024-07-23 09:45:00|32786.5|32751.5|32781|32746|32795|32760|32781|32746|96
1721728200000|2024-07-23 09:50:00|32785|32750|32791.5|32756.5|32793.5|32758.5|32782|32747|101
1721728500000|2024-07-23 09:55:00|32784|32749|32782.5|32747.5|32794|32759|32782.5|32747.5|99
1721728800000|2024-07-23 10:00:00|32786|32751|32785.5|32750.5|32794|32759|32782.5|32745|95
1721729100000|2024-07-23 10:05:00|32786|32751|32787|32752|32795.5|32760.5|32772.5|32737.5|56
1721729400000|2024-07-23 10:10:00|32786|32751|32787|32752|32796|32761|32785|32750|59
1721729700000|2024-07-23 10:15:00|32789|32754|32785.5|32750.5|32798.5|32763.5|32784.5|32749.5|94
1721730000000|2024-07-23 10:20:00|32794|32759|32798|32763|32801.5|32766.5|32785.5|32750|86
1721730300000|2024-07-23 10:25:00|32792|32757|32799.5|32764.5|32806|32771|32782.5|32747.5|67
1721730600000|2024-07-23 10:30:00|32797|32762|32794.5|32759.5|32804.5|32769.5|32793.5|32758.5|79
1721730900000|2024-07-23 10:35:00|32794|32759|32797.5|32762.5|32805.5|32770.5|32792.5|32757|48
1721731200000|2024-07-23 10:40:00|32796.5|32761.5|32788.5|32753.5|32801|32766|32788.5|32753.5|82
1721731500000|2024-07-23 10:45:00|32796.5|32761.5|32796.5|32761.5|32799.5|32764.5|32787.5|32752.5|75
1721731800000|2024-07-23 10:50:00|32790.5|32755.5|32789.5|32754.5|32800|32765|32787.5|32752.5|63
1721732100000|2024-07-23 10:55:00|32792.5|32757.5|32795|32760|32800.5|32765.5|32787.5|32750|59
1721732400000|2024-07-23 11:00:00|32785|32750|32782.5|32747.5|32796.5|32761.5|32781.5|32746.5|82
1721732700000|2024-07-23 11:05:00|32788.5|32753.5|32790.5|32755.5|32796.5|32761.5|32782.5|32747.5|94
1721733000000|2024-07-23 11:10:00|32789|32754|32789.5|32754.5|32798|32763|32786|32751|71
1721733300000|2024-07-23 11:15:00|32789|32754|32796.5|32761.5|32799.5|32764.5|32786.5|32751.5|75
1721733600000|2024-07-23 11:20:00|32788.5|32753.5|32790.5|32755.5|32799|32764|32786.5|32751.5|101
1721733900000|2024-07-23 11:25:00|32791|32756|32790|32755|32800|32765|32786.5|32751.5|106
1721734200000|2024-07-23 11:30:00|32797|32762|32800.5|32765.5|32804|32769|32790.5|32755.5|103
1721734500000|2024-07-23 11:35:00|32797.5|32762.5|32801|32766|32804.5|32769.5|32791.5|32756.5|105
1721734800000|2024-07-23 11:40:00|32793.5|32758.5|32801.5|32766.5|32806|32771|32792.5|32757.5|86
1721735100000|2024-07-23 11:45:00|32792|32757|32795.5|32760.5|32806|32771|32789.5|32754.5|88
1721735400000|2024-07-23 11:50:00|32790.5|32755.5|32794|32759|32798.5|32763.5|32780.5|32745.5|105
1721735700000|2024-07-23 11:55:00|32789.5|32754.5|32794.5|32759.5|32799|32764|32782.5|32747.5|101
1721736000000|2024-07-23 12:00:00|32790.5|32755.5|32791|32756|32797.5|32762.5|32785|32750|94
1721736300000|2024-07-23 12:05:00|32789.5|32754.5|32786.5|32751.5|32798.5|32763.5|32784.5|32749.5|97
1721736600000|2024-07-23 12:10:00|32794|32759|32788|32753|32796.5|32761.5|32784.5|32749.5|102
1721736900000|2024-07-23 12:15:00|32787.5|32752.5|32786|32751|32791.5|32756.5|32783.5|32748|107
1721737200000|2024-07-23 12:20:00|32788|32753|32786.5|32751.5|32792|32757|32784.5|32749|101
1721737500000|2024-07-23 12:25:00|32787.5|32752.5|32786.5|32751.5|32792|32757|32784|32749|78
1721737800000|2024-07-23 12:30:00|32787.5|32752.5|32788.5|32753.5|32791.5|32756.5|32784|32749|69
1721738100000|2024-07-23 12:35:00|32789|32754|32789.5|32754.5|32793.5|32758.5|32787.5|32751|31
1721738400000|2024-07-23 12:40:00|32792.5|32757.5|32786.5|32751.5|32795.5|32760.5|32784|32749|80
1721738700000|2024-07-23 12:45:00|32787.5|32752.5|32785|32750|32791|32756|32778.5|32743|117
1721739000000|2024-07-23 12:50:00|32784.5|32749.5|32785.5|32750.5|32792|32757|32779.5|32744.5|87
1721739300000|2024-07-23 12:55:00|32789.5|32754.5|32780.5|32745.5|32791|32756|32778.5|32742|83
1721739600000|2024-07-23 13:00:00|32779.5|32744.5|32781|32746|32784.5|32749.5|32778.5|32743.5|50
1721739900000|2024-07-23 13:05:00|32780.5|32745.5|32782.5|32747.5|32785.5|32750.5|32778.5|32743.5|52
1721740200000|2024-07-23 13:10:00|32781.5|32746.5|32783.5|32748.5|32787|32752|32779.5|32744.5|77
1721740500000|2024-07-23 13:15:00|32782|32747|32784|32749|32790|32755|32782|32747|44
1721740800000|2024-07-23 13:20:00|32785.5|32750.5|32785.5|32750.5|32787|32752|32783.5|32748.5|32
1721741100000|2024-07-23 13:25:00|32784.5|32749.5|32786.5|32751.5|32789.5|32754.5|32781.5|32745|57
1721741400000|2024-07-23 13:30:00|32786|32751|32791|32756|32794|32759|32782.5|32747.5|58
1721741700000|2024-07-23 13:35:00|32790.5|32755.5|32789.5|32754.5|32794.5|32759.5|32789.5|32754.5|37
1721742000000|2024-07-23 13:40:00|32792.5|32757.5|32792|32757|32797|32762|32788.5|32753.5|34
1721742300000|2024-07-23 13:45:00|32791|32756|32795.5|32760.5|32798|32763|32790.5|32755.5|45
1721742600000|2024-07-23 13:50:00|32798.5|32763.5|32792.5|32757.5|32798.5|32763.5|32792.5|32757.5|24
1721742900000|2024-07-23 13:55:00|32794.5|32759.5|32788.5|32753.5|32796.5|32761.5|32788.5|32753.5|63
1721743200000|2024-07-23 14:00:00|32788|32753|32791.5|32756.5|32793.5|32758.5|32785.5|32750.5|36
1721743500000|2024-07-23 14:05:00|32790.5|32755.5|32775.5|32740.5|32793.5|32758.5|32775.5|32740.5|57
1721743800000|2024-07-23 14:10:00|32782.5|32747.5|32774|32739|32784.5|32749.5|32768.5|32733.5|74
1721744100000|2024-07-23 14:15:00|32779.5|32744.5|32763.5|32728.5|32779.5|32744.5|32762.5|32727.5|86
1721744400000|2024-07-23 14:20:00|32764|32729|32773.5|32738.5|32778.5|32743.5|32763.5|32728.5|60
1721744700000|2024-07-23 14:25:00|32769.5|32734.5|32773.5|32738.5|32777.5|32742.5|32768|32733|33
1721745000000|2024-07-23 14:30:00|32774|32739|32769.5|32734.5|32781.5|32746.5|32768.5|32733.5|65
1721745300000|2024-07-23 14:35:00|32772.5|32737.5|32770|32735|32778.5|32743.5|32767.5|32731|46
1721745600000|2024-07-23 14:40:00|32771|32736|32774.5|32739.5|32782|32747|32770.5|32735.5|42
1721745900000|2024-07-23 14:45:00|32776.5|32741.5|32778.5|32743.5|32782.5|32747.5|32772.5|32737.5|38
1721746200000|2024-07-23 14:50:00|32779|32744|32773.5|32738.5|32785|32750|32772.5|32737.5|57
1721746500000|2024-07-23 14:55:00|32781|32746|32771.5|32736.5|32781|32746|32770.5|32735.5|55
1721746800000|2024-07-23 15:00:00|32774.5|32739.5|32773|32738|32777|32742|32766.5|32731.5|63
1721747100000|2024-07-23 15:05:00|32769|32734|32774.5|32739.5|32779|32744|32767.5|32732.5|42
1721747400000|2024-07-23 15:10:00|32769.5|32734.5|32770|32735|32779.5|32744.5|32765.5|32730.5|55
1721747700000|2024-07-23 15:15:00|32767|32732|32770.5|32735.5|32776|32741|32760.5|32725.5|59
1721748000000|2024-07-23 15:20:00|32762|32727|32757|32722|32769.5|32734.5|32748.5|32713.5|47
1721748300000|2024-07-23 15:25:00|32755.5|32720.5|32759|32724|32759.5|32724.5|32749.5|32713|42
1721748600000|2024-07-23 15:30:00|32753|32718|32754|32719|32759|32724|32752.5|32717.5|27
1721748900000|2024-07-23 15:35:00|32758|32723|32757.5|32722.5|32758|32723|32752.5|32714|34
1721749200000|2024-07-23 15:40:00|32756.5|32721.5|32755|32720|32758|32723|32747|32712|52
1721749500000|2024-07-23 15:45:00|32752.5|32717.5|32755|32720|32759|32724|32748.5|32713.5|56
1721749800000|2024-07-23 15:50:00|32754|32719|32759.5|32724.5|32759.5|32724.5|32751|32714|40
1721750100000|2024-07-23 15:55:00|32756.5|32721.5|32762.5|32727.5|32763|32728|32756.5|32721.5|27
1721750400000|2024-07-23 16:00:00|32760.5|32725.5|32758.5|32723.5|32764|32729|32758.5|32723.5|29
1721750700000|2024-07-23 16:05:00|32759|32724|32757.5|32722.5|32763|32728|32754.5|32719.5|41
1721751000000|2024-07-23 16:10:00|32758|32723|32757.5|32722.5|32759|32724|32754|32717|24
1721751300000|2024-07-23 16:15:00|32752|32717|32757|32722|32759|32724|32752|32717|32
1721751600000|2024-07-23 16:20:00|32754.5|32719.5|32762|32726|32762|32727|32754.5|32717|29
1721751900000|2024-07-23 16:25:00|32761|32725|32761.5|32726.5|32764|32729|32757|32722|37
1721752200000|2024-07-23 16:30:00|32759.5|32724.5|32762.5|32727.5|32764|32729|32759.5|32723|42
1721752500000|2024-07-23 16:35:00|32760.5|32725.5|32757|32722|32763.5|32728.5|32753|32718|46
1721752800000|2024-07-23 16:40:00|32754|32719|32754|32719|32759|32724|32751|32715|43
1721753100000|2024-07-23 16:45:00|32759|32723|32755|32720|32759|32723|32752|32717|33
1721753400000|2024-07-23 16:50:00|32757|32722|32754|32719|32758|32723|32749|32714|57
1721753700000|2024-07-23 16:55:00|32751|32716|32749|32714|32757|32722|32748.5|32713.5|44
1721754000000|2024-07-23 17:00:00|32748|32713|32747|32712|32755|32720|32747|32710|33
1721754300000|2024-07-23 17:05:00|32746.5|32711.5|32750|32715|32755|32720|32745.5|32709|55
1721754600000|2024-07-23 17:10:00|32746|32711|32750.5|32715.5|32755|32720|32746|32711|43
1721754900000|2024-07-23 17:15:00|32747.5|32712.5|32750.5|32715.5|32755|32720|32746.5|32711.5|39
1721755200000|2024-07-23 17:20:00|32753|32718|32750|32715|32753|32718|32746|32711|19
1721755500000|2024-07-23 17:25:00|32746.5|32711.5|32750.5|32715.5|32754|32718|32746|32711|33
1721755800000|2024-07-23 17:30:00|32745|32710|32754|32718|32754|32718.5|32745|32710|28
1721756100000|2024-07-23 17:35:00|32752|32717|32752.5|32717.5|32755|32720|32746.5|32711.5|22
1721756400000|2024-07-23 17:40:00|32749.5|32714.5|32750.5|32715.5|32756|32721|32748.5|32713.5|25
1721756700000|2024-07-23 17:45:00|32752.5|32717.5|32755|32720|32757|32721|32748.5|32713.5|27
1721757000000|2024-07-23 17:50:00|32754|32719|32754|32719|32755|32720|32748.5|32713.5|20
1721757300000|2024-07-23 17:55:00|32751.5|32716.5|32751.5|32716.5|32755|32720|32748.5|32711|24
1721757600000|2024-07-23 18:00:00|32749|32714|32752|32717|32755|32720|32748|32713|44
1721757900000|2024-07-23 18:05:00|32744.5|32709.5|32744.5|32709.5|32751|32716|32739|32704|43
1721758200000|2024-07-23 18:10:00|32740|32705|32746|32711|32748|32713|32739|32704|23
1721758500000|2024-07-23 18:15:00|32743|32708|32746|32711|32750.5|32715.5|32739|32704|43
1721758800000|2024-07-23 18:20:00|32752|32717|32748|32713|32752|32717|32744.5|32707|29
1721759100000|2024-07-23 18:25:00|32744.5|32709.5|32748.5|32713.5|32752|32717|32744|32709|25
1721759400000|2024-07-23 18:30:00|32752.5|32717.5|32749|32714|32752.5|32717.5|32745.5|32708|30
1721759700000|2024-07-23 18:35:00|32746|32711|32749|32714|32752.5|32717.5|32745.5|32710.5|6
1721760000000|2024-07-23 18:40:00|32748.5|32713.5|32753.5|32718.5|32755|32720|32748.5|32713|63
1721760300000|2024-07-23 18:45:00|32756|32721|32754|32719|32756|32721|32746|32711|47
1721760600000|2024-07-23 18:50:00|32751|32716|32749.5|32714.5|32754|32719|32747|32710|31
1721760900000|2024-07-23 18:55:00|32751.5|32716.5|32749.5|32714.5|32753.5|32718.5|32746.5|32709|15
1721761200000|2024-07-23 19:00:00|32752|32717|32750|32715|32753.5|32718.5|32747|32712|13
1721761500000|2024-07-23 19:05:00|32747.5|32712.5|32750|32715|32754|32719|32745.5|32709|31
1721761800000|2024-07-23 19:10:00|32747|32712|32747|32712|32754|32719|32747|32712|24
1721762100000|2024-07-23 19:15:00|32746.5|32711.5|32749|32714|32753.5|32718.5|32746|32709|50
1721762400000|2024-07-23 19:20:00|32751|32716|32752.5|32717.5|32752.5|32717.5|32746|32709|44
1721762700000|2024-07-23 19:25:00|32749.5|32714.5|32747|32712|32752|32717|32746|32711|38
1721763000000|2024-07-23 19:30:00|32746|32711|32755.5|32720.5|32755.5|32720.5|32746|32711|48
1721763300000|2024-07-23 19:35:00|32753|32718|32753.5|32718.5|32755.5|32720.5|32750.5|32713|27
1721763600000|2024-07-23 19:40:00|32750.5|32715.5|32755.5|32720.5|32757|32722|32749.5|32714.5|45
1721763900000|2024-07-23 19:45:00|32756|32721|32762|32727|32762|32727|32749.5|32712|46
1721764200000|2024-07-23 19:50:00|32761|32726|32760|32725|32763|32728|32759|32724|34
1721764500000|2024-07-23 19:55:00|32762|32727|32760|32725|32763|32728|32758.5|32723.5|26
1721782800000|2024-07-24 01:00:00|32781|32746|32776|32741|32784|32746|32773|32738|55
1721783100000|2024-07-24 01:05:00|32778|32743|32766.5|32731.5|32784|32745|32761.5|32726|72
1721783400000|2024-07-24 01:10:00|32771|32729|32768.5|32733.5|32772|32733.5|32751|32713|93
1721783700000|2024-07-24 01:15:00|32773|32731|32770.5|32735.5|32781|32741.5|32765|32730|87
1721784000000|2024-07-24 01:20:00|32769.5|32734.5|32758.5|32723.5|32774|32736|32758.5|32723|70
1721784300000|2024-07-24 01:25:00|32760|32725|32751.5|32716.5|32763|32728|32746.5|32709|109
1721784600000|2024-07-24 01:30:00|32749|32714|32746.5|32711.5|32753|32716|32739|32702|63
1721784900000|2024-07-24 01:35:00|32744.5|32709.5|32752.5|32717.5|32757|32719|32744.5|32707|48
1721785200000|2024-07-24 01:40:00|32751.5|32716.5|32751.5|32716.5|32760|32720.5|32750.5|32713|53
1721785500000|2024-07-24 01:45:00|32751|32716|32753.5|32718.5|32756|32719.5|32750|32712|49
1721785800000|2024-07-24 01:50:00|32751.5|32716.5|32744.5|32709.5|32752|32717|32736.5|32700|74
1721786100000|2024-07-24 01:55:00|32746.5|32711.5|32753.5|32718.5|32758|32720|32743.5|32706|70
1721786400000|2024-07-24 02:00:00|32760|32718|32756.5|32721.5|32763|32721.5|32753|32715|45
1721786700000|2024-07-24 02:05:00|32755|32720|32751.5|32716.5|32762|32721.5|32751.5|32714|47
1721787000000|2024-07-24 02:10:00|32753.5|32718.5|32759.5|32724.5|32771|32729|32751.5|32715|72
1721787300000|2024-07-24 02:15:00|32762|32727|32759.5|32724.5|32769|32727|32757|32719|62
1721787600000|2024-07-24 02:20:00|32758.5|32723.5|32759|32721|32767|32725.5|32757|32719|38
1721787900000|2024-07-24 02:25:00|32759.5|32724.5|32775.5|32740.5|32784|32742|32758.5|32723|61
1721788200000|2024-07-24 02:30:00|32770|32732|32774|32739|32785|32743|32770|32732|62
1721788500000|2024-07-24 02:35:00|32776|32741|32775.5|32740.5|32784|32742.5|32768|32731|63
1721788800000|2024-07-24 02:40:00|32777.5|32742.5|32765.5|32730.5|32785|32743|32764|32727|83
1721789100000|2024-07-24 02:45:00|32767.5|32732.5|32764.5|32729.5|32775|32733.5|32764|32727|50
1721789400000|2024-07-24 02:50:00|32766.5|32731.5|32753|32718|32774|32732.5|32750.5|32715.5|76
1721789700000|2024-07-24 02:55:00|32754.5|32719.5|32756|32719|32762|32721.5|32752.5|32717|62
1721790000000|2024-07-24 03:00:00|32754|32721|32747.5|32712.5|32768|32726|32747.5|32712|73
1721790300000|2024-07-24 03:05:00|32750|32715|32754.5|32719.5|32763|32721.5|32747.5|32712.5|85
1721790600000|2024-07-24 03:10:00|32755.5|32720.5|32754.5|32719.5|32763|32721.5|32751.5|32715|67
1721790900000|2024-07-24 03:15:00|32755.5|32720.5|32749.5|32714.5|32762|32720.5|32747.5|32712.5|89
1721791200000|2024-07-24 03:20:00|32751|32716|32754|32717|32763|32721|32750|32715|62
1721791500000|2024-07-24 03:25:00|32755.5|32720.5|32757|32722|32765|32723|32752|32716|73
1721791800000|2024-07-24 03:30:00|32758.5|32719|32756|32716|32766|32724|32753.5|32715|102
1721792100000|2024-07-24 03:35:00|32755.5|32720.5|32757|32717|32764|32723|32753|32713.5|75
1721792400000|2024-07-24 03:40:00|32756|32721|32756.5|32721.5|32765|32723|32752.5|32716|56
1721792700000|2024-07-24 03:45:00|32755|32718|32755.5|32720.5|32765|32723.5|32753.5|32717|42
1721793000000|2024-07-24 03:50:00|32764|32722|32755|32715|32764|32722|32752.5|32715|74
1721793300000|2024-07-24 03:55:00|32754|32719|32751|32711|32763|32721.5|32748.5|32711|92
1721793600000|2024-07-24 04:00:00|32749|32716|32736|32696|32757|32716|32733.5|32696|87
1721793900000|2024-07-24 04:05:00|32736.5|32701.5|32744|32709|32751|32710|32733.5|32698.5|105
1721794200000|2024-07-24 04:10:00|32746|32711|32744|32707|32752|32712|32740|32705|79
1721794500000|2024-07-24 04:15:00|32743.5|32708.5|32743|32708|32751|32711|32738|32703|87
1721794800000|2024-07-24 04:20:00|32739.5|32704.5|32762|32720|32762|32720|32739.5|32702|89
1721795100000|2024-07-24 04:25:00|32754.5|32719.5|32759|32717|32770|32728|32749|32709|89
1721795400000|2024-07-24 04:30:00|32758|32723|32757.5|32722.5|32770|32728|32754|32717|86
1721795700000|2024-07-24 04:35:00|32757|32722|32751|32716|32765|32723.5|32749.5|32713|85
1721796000000|2024-07-24 04:40:00|32752|32717|32753|32718|32762|32720|32748|32712|81
1721796300000|2024-07-24 04:45:00|32754.5|32719.5|32760|32718|32763|32721|32749|32711|104
1721796600000|2024-07-24 04:50:00|32753.5|32718.5|32753|32711|32761|32720|32750|32710|96
1721796900000|2024-07-24 04:55:00|32751.5|32718|32754.5|32719.5|32762|32720|32750|32711|93
1721797200000|2024-07-24 05:00:00|32753.5|32718.5|32758|32716|32761.5|32726.5|32749|32713|67
1721797500000|2024-07-24 05:05:00|32760.5|32725.5|32742|32704|32761|32726|32736.5|32701.5|89
1721797800000|2024-07-24 05:10:00|32752|32717|32755.5|32720.5|32756.5|32721.5|32735.5|32700.5|61
1721798100000|2024-07-24 05:15:00|32743.5|32708.5|32761|32719|32763|32728|32743|32706|88
1721798400000|2024-07-24 05:20:00|32761.5|32726.5|32761|32719|32762|32727|32749|32711|83
1721798700000|2024-07-24 05:25:00|32753.5|32718.5|32758|32716|32760|32718.5|32740|32699|77
1721799000000|2024-07-24 05:30:00|32748|32713|32750|32715|32751|32716|32738|32703|52
1721799300000|2024-07-24 05:35:00|32746|32711|32739|32704|32750.5|32715.5|32727.5|32692|75
1721799600000|2024-07-24 05:40:00|32740|32705|32728.5|32693.5|32740|32705|32708.5|32673|68
1721799900000|2024-07-24 05:45:00|32709.5|32674.5|32730.5|32695.5|32730.5|32695.5|32708|32670|70
1721800200000|2024-07-24 05:50:00|32712|32677|32720|32679|32730|32695|32707.5|32668|75
1721800500000|2024-07-24 05:55:00|32723|32688|32723|32682|32730|32694|32719|32679|66
1721800800000|2024-07-24 06:00:00|32725|32690|32735|32700|32739|32704|32723|32684|73
1721801100000|2024-07-24 06:05:00|32738|32703|32721|32686|32738|32703|32719.5|32680|63
1721801400000|2024-07-24 06:10:00|32725|32690|32739|32704|32743|32708|32715|32677|78
1721801700000|2024-07-24 06:15:00|32734|32699|32738|32703|32742|32707|32730|32690|63
1721802000000|2024-07-24 06:20:00|32742|32707|32741|32706|32746|32711|32735|32698|61
1721802300000|2024-07-24 06:25:00|32746|32711|32742|32707|32747|32712|32734.5|32698|53
1721802600000|2024-07-24 06:30:00|32747|32712|32742|32707|32749|32712|32738|32699|43
1721802900000|2024-07-24 06:35:00|32747.5|32712.5|32742.5|32707.5|32748|32713|32738|32699|36
1721803200000|2024-07-24 06:40:00|32738|32703|32747|32712|32748|32713|32738|32702|32
1721803500000|2024-07-24 06:45:00|32743|32708|32739|32702|32748|32713|32738|32701|42
1721803800000|2024-07-24 06:50:00|32743|32708|32734.5|32699.5|32746.5|32711.5|32733.5|32696|68
1721804100000|2024-07-24 06:55:00|32734|32699|32735.5|32700.5|32738|32702.5|32723.5|32687|141
1721804400000|2024-07-24 07:00:00|32735|32700|32739|32699|32744.5|32709.5|32733.5|32696|129
1721804700000|2024-07-24 07:05:00|32740.5|32705.5|32733.5|32698.5|32744|32705.5|32731.5|32694|152
1721805000000|2024-07-24 07:10:00|32734.5|32699.5|32733|32698|32736.5|32701.5|32730|32694|100
1721805300000|2024-07-24 07:15:00|32733.5|32698.5|32724.5|32689.5|32733.5|32698.5|32722.5|32687.5|78
1721805600000|2024-07-24 07:20:00|32723.5|32688.5|32721|32686|32727|32692|32720.5|32683|119
1721805900000|2024-07-24 07:25:00|32721.5|32686.5|32716.5|32681.5|32725|32688|32711.5|32676.5|117
1721806200000|2024-07-24 07:30:00|32718|32677|32716|32681|32719|32682|32709.5|32673|71
1721806500000|2024-07-24 07:35:00|32713.5|32678.5|32713|32678|32718|32683|32709|32672|110
1721806800000|2024-07-24 07:40:00|32716|32681|32715.5|32680.5|32720.5|32685.5|32710.5|32674|102
1721807100000|2024-07-24 07:45:00|32717|32682|32721|32686|32721|32686|32714.5|32678|121
1721807400000|2024-07-24 07:50:00|32716|32679|32735.5|32700.5|32735.5|32700.5|32716|32679|131
1721807700000|2024-07-24 07:55:00|32734.5|32699.5|32746.5|32711.5|32750|32715|32730.5|32692|93
1721808000000|2024-07-24 08:00:00|32744.5|32709.5|32742|32707|32755.5|32720.5|32741|32703|97
1721808300000|2024-07-24 08:05:00|32740.5|32705.5|32740|32705|32743|32707.5|32737.5|32702.5|63
1721808600000|2024-07-24 08:10:00|32736.5|32701.5|32734|32699|32741|32704|32731.5|32696|94
1721808900000|2024-07-24 08:15:00|32735.5|32700.5|32741|32706|32743|32708|32734|32699|98
1721809200000|2024-07-24 08:20:00|32740.5|32705.5|32755.5|32720.5|32762|32726.5|32740|32705|107
1721809500000|2024-07-24 08:25:00|32757.5|32722.5|32759.5|32724.5|32759.5|32724.5|32751.5|32715|84
1721809800000|2024-07-24 08:30:00|32757|32722|32761.5|32726.5|32768|32733|32754|32717|94
1721810100000|2024-07-24 08:35:00|32762.5|32727.5|32758.5|32723.5|32768|32731|32758.5|32723|114
1721810400000|2024-07-24 08:40:00|32763.5|32728.5|32759.5|32724.5|32770|32734.5|32759|32724|114
1721810700000|2024-07-24 08:45:00|32766|32727|32765.5|32730.5|32772|32737|32759.5|32724.5|116
1721811000000|2024-07-24 08:50:00|32763.5|32728.5|32765.5|32730.5|32771|32736|32761|32726|143
1721811300000|2024-07-24 08:55:00|32769|32731|32763|32728|32774.5|32739.5|32755.5|32720.5|131
1721811600000|2024-07-24 09:00:00|32759.5|32726|32757.5|32722.5|32764|32727.5|32754|32719|129
1721811900000|2024-07-24 09:05:00|32759|32722|32763.5|32728.5|32769|32733|32753.5|32718.5|140
1721812200000|2024-07-24 09:10:00|32761.5|32726.5|32763.5|32728.5|32772.5|32737.5|32758|32723|130
1721812500000|2024-07-24 09:15:00|32768.5|32733.5|32763.5|32728.5|32773|32736|32759.5|32724.5|133
1721812800000|2024-07-24 09:20:00|32768.5|32733.5|32764|32729|32771|32735.5|32763|32728|131
1721813100000|2024-07-24 09:25:00|32764.5|32729.5|32761.5|32726.5|32771|32736|32760.5|32725.5|144
1721813400000|2024-07-24 09:30:00|32759|32724|32758.5|32723.5|32767|32732|32757.5|32719|142
1721813700000|2024-07-24 09:35:00|32759.5|32724.5|32757.5|32722.5|32765.5|32730.5|32757.5|32721|116
1721814000000|2024-07-24 09:40:00|32758.5|32723.5|32748|32713|32772.5|32737.5|32743|32708|97
1721814300000|2024-07-24 09:45:00|32755|32720|32753|32712|32758|32723|32745.5|32710.5|131
1721814600000|2024-07-24 09:50:00|32754.5|32719.5|32754|32719|32758.5|32723.5|32747.5|32712|119
1721814900000|2024-07-24 09:55:00|32759|32724|32757.5|32722.5|32762.5|32727.5|32756|32716|82
1721815200000|2024-07-24 10:00:00|32758.5|32723.5|32759|32723|32764|32727.5|32757|32721|61
1721815500000|2024-07-24 10:05:00|32758|32724.5|32754|32719|32763|32727.5|32754|32719|60
1721815800000|2024-07-24 10:10:00|32759|32724|32755|32720|32764|32728|32754|32719|87
1721816100000|2024-07-24 10:15:00|32758|32723|32754.5|32719.5|32767|32728|32754|32719|85
1721816400000|2024-07-24 10:20:00|32758|32720|32755|32720|32761|32725|32754|32716|69
1721816700000|2024-07-24 10:25:00|32758|32723|32754|32719|32763|32724.5|32752.5|32716|71
1721817000000|2024-07-24 10:30:00|32755|32720|32757|32719|32759|32724|32753.5|32715.5|63
1721817300000|2024-07-24 10:35:00|32753.5|32718.5|32757|32719|32759|32724|32753.5|32717|57
1721817600000|2024-07-24 10:40:00|32756|32721|32753.5|32718.5|32761|32723|32753.5|32716|54
1721817900000|2024-07-24 10:45:00|32758|32716|32753.5|32718.5|32759|32723.5|32753.5|32715.5|57
1721818200000|2024-07-24 10:50:00|32755.5|32720.5|32757|32715|32760.5|32722.5|32753|32714.5|72
1721818500000|2024-07-24 10:55:00|32758|32723|32757|32715|32760|32723|32753|32714.5|66
1721818800000|2024-07-24 11:00:00|32754.5|32719.5|32759|32718|32760|32723|32752.5|32715|52
1721819100000|2024-07-24 11:05:00|32754|32719|32756|32715|32760.5|32723|32752.5|32714|67
1721819400000|2024-07-24 11:10:00|32755.5|32714|32758|32716|32758.5|32723|32753|32714|45
1721819700000|2024-07-24 11:15:00|32756.5|32721.5|32754|32712|32759|32722|32750.5|32712|62
1721820000000|2024-07-24 11:20:00|32750.5|32715.5|32746|32711|32756|32719.5|32746|32710|98
1721820300000|2024-07-24 11:25:00|32747.5|32712.5|32745|32710|32754|32716.5|32744.5|32709.5|95
1721820600000|2024-07-24 11:30:00|32748.5|32713.5|32744|32709|32752|32716|32743|32707|80
1721820900000|2024-07-24 11:35:00|32746|32711|32744|32709|32751|32715.5|32743|32708|89
1721821200000|2024-07-24 11:40:00|32746|32711|32743.5|32708.5|32754|32715|32742|32707|92
1721821500000|2024-07-24 11:45:00|32744|32709|32737|32702|32751|32714.5|32736.5|32701.5|89
1721821800000|2024-07-24 11:50:00|32741.5|32706.5|32737|32702|32752.5|32711|32735|32700|81
1721822100000|2024-07-24 11:55:00|32741.5|32706.5|32728.5|32693.5|32743.5|32706.5|32727|32692|73
1721822400000|2024-07-24 12:00:00|32732.5|32697.5|32727.5|32692.5|32742.5|32707.5|32724|32683.5|80
1721822700000|2024-07-24 12:05:00|32724.5|32689.5|32730|32691|32733|32696|32724|32689|81
1721823000000|2024-07-24 12:10:00|32729.5|32695|32728.5|32693.5|32732|32695.5|32725.5|32690|52
1721823300000|2024-07-24 12:15:00|32730.5|32695.5|32726|32689|32733|32698|32720|32685|82
1721823600000|2024-07-24 12:20:00|32727|32692|32721|32686|32731|32696|32711|32676|89
1721823900000|2024-07-24 12:25:00|32717.5|32682.5|32724|32685|32727|32689.5|32712.5|32677.5|80
1721824200000|2024-07-24 12:30:00|32719.5|32684.5|32715.5|32680.5|32727|32690|32715.5|32680|71
1721824500000|2024-07-24 12:35:00|32720|32682|32697.5|32662.5|32726|32690|32697.5|32662.5|87
1721824800000|2024-07-24 12:40:00|32708.5|32673.5|32709|32674|32711|32676|32697.5|32662.5|72
1721825100000|2024-07-24 12:45:00|32705|32670|32702|32667|32710.5|32675.5|32702|32664|100
1721825400000|2024-07-24 12:50:00|32705|32670|32701|32666|32708|32672.5|32700|32663|65
1721825700000|2024-07-24 12:55:00|32706|32671|32694|32659|32706|32671|32689|32654|66
1721826000000|2024-07-24 13:00:00|32699|32664|32690.5|32655.5|32706.5|32671.5|32688|32651|78
1721826300000|2024-07-24 13:05:00|32706.5|32671.5|32691.5|32656.5|32706.5|32671.5|32687.5|32651|72
1721826600000|2024-07-24 13:10:00|32690|32655|32686.5|32651.5|32692|32656.5|32669.5|32634.5|82
1721826900000|2024-07-24 13:15:00|32680|32638|32684.5|32649.5|32691|32654|32670.5|32635.5|86
1721827200000|2024-07-24 13:20:00|32690|32648|32694.5|32659.5|32699|32664|32684.5|32648|76
1721827500000|2024-07-24 13:25:00|32686.5|32651.5|32697.5|32662.5|32703|32668|32686.5|32651.5|74
1721827800000|2024-07-24 13:30:00|32690.5|32655.5|32693.5|32658.5|32710.5|32675.5|32690.5|32655.5|63
1721828100000|2024-07-24 13:35:00|32707.5|32672.5|32691|32656|32714|32679|32691|32656|91
1721828400000|2024-07-24 13:40:00|32699|32664|32688|32653|32699|32664|32687|32652|51
1721828700000|2024-07-24 13:45:00|32699|32664|32694.5|32659.5|32707.5|32665.5|32687|32650|40
1721829000000|2024-07-24 13:50:00|32692.5|32657.5|32684|32649|32693|32658|32679.5|32644.5|48
1721829300000|2024-07-24 13:55:00|32687.5|32652.5|32685|32650|32700|32665|32679.5|32644.5|49
1721829600000|2024-07-24 14:00:00|32698|32663|32707.5|32672.5|32716.5|32681.5|32688.5|32653.5|65
1721829900000|2024-07-24 14:05:00|32692.5|32657.5|32696.5|32661.5|32706.5|32671.5|32692.5|32657.5|40
1721830200000|2024-07-24 14:10:00|32704.5|32669.5|32702.5|32667.5|32704.5|32669.5|32693|32658|34
1721830500000|2024-07-24 14:15:00|32696.5|32661.5|32692.5|32657.5|32702|32667|32684|32649|55
1721830800000|2024-07-24 14:20:00|32692|32657|32686|32651|32694.5|32659.5|32674.5|32639.5|67
1721831100000|2024-07-24 14:25:00|32688|32653|32682|32647|32692.5|32657.5|32672.5|32637.5|77
1721831400000|2024-07-24 14:30:00|32678|32643|32676|32641|32685|32650|32674|32639|49
1721831700000|2024-07-24 14:35:00|32677.5|32642.5|32680|32645|32682|32647|32672|32637|61
1721832000000|2024-07-24 14:40:00|32679.5|32644.5|32676|32641|32687|32652|32673|32638|75
1721832300000|2024-07-24 14:45:00|32686|32651|32673.5|32638.5|32686|32651|32672.5|32637.5|87
1721832600000|2024-07-24 14:50:00|32678.5|32643.5|32670|32635|32679|32644|32665|32630|67
1721832900000|2024-07-24 14:55:00|32669|32634|32668|32633|32672|32636|32660.5|32625.5|54
1721833200000|2024-07-24 15:00:00|32668.5|32633.5|32661.5|32626.5|32668.5|32633.5|32657|32622|75
1721833500000|2024-07-24 15:05:00|32663.5|32628.5|32664|32629|32669.5|32634.5|32655.5|32620.5|69
1721833800000|2024-07-24 15:10:00|32668.5|32633.5|32673.5|32638.5|32675|32640|32662|32627|50
1721834100000|2024-07-24 15:15:00|32666|32631|32676|32641|32690|32655|32666|32631|68
1721834400000|2024-07-24 15:20:00|32689.5|32654.5|32687.5|32652.5|32693|32656|32674.5|32639.5|69
1721834700000|2024-07-24 15:25:00|32681.5|32646.5|32679.5|32644.5|32690.5|32655.5|32670.5|32635.5|93
1721835000000|2024-07-24 15:30:00|32690.5|32655.5|32664|32629|32690.5|32655.5|32657|32622|82
1721835300000|2024-07-24 15:35:00|32656.5|32621.5|32657.5|32622.5|32669.5|32634.5|32653.5|32618.5|60
1721835600000|2024-07-24 15:40:00|32668|32633|32668.5|32633.5|32673.5|32638.5|32657.5|32622.5|90
1721835900000|2024-07-24 15:45:00|32663|32628|32670.5|32635.5|32677|32642|32662|32627|102
1721836200000|2024-07-24 15:50:00|32668|32633|32673.5|32638.5|32681|32646|32667|32632|102
1721836500000|2024-07-24 15:55:00|32671|32636|32672|32636|32685.5|32650.5|32670|32634|91
1721836800000|2024-07-24 16:00:00|32684.5|32649.5|32684.5|32649.5|32693|32658|32670.5|32635.5|83
1721837100000|2024-07-24 16:05:00|32673|32638|32684|32649|32700.5|32665.5|32672.5|32637.5|102
1721837400000|2024-07-24 16:10:00|32675|32648|32688|32653|32701.5|32666.5|32675|32640|94
1721837700000|2024-07-24 16:15:00|32685|32650|32685.5|32650.5|32696.5|32661.5|32679|32644|89
1721838000000|2024-07-24 16:20:00|32692|32657|32681|32646|32692.5|32657.5|32678|32643|92
1721838300000|2024-07-24 16:25:00|32687.5|32652.5|32699.5|32664.5|32710|32675|32680|32645|84
1721838600000|2024-07-24 16:30:00|32691.5|32656.5|32695|32660|32703|32668|32686|32651|90
1721838900000|2024-07-24 16:35:00|32693|32658|32700.5|32665.5|32708.5|32673.5|32690|32654|97
1721839200000|2024-07-24 16:40:00|32694|32659|32697.5|32662.5|32708|32673|32692|32657|74
1721839500000|2024-07-24 16:45:00|32706.5|32671.5|32699.5|32664.5|32708|32673|32692|32657|99
1721839800000|2024-07-24 16:50:00|32696.5|32661.5|32691|32656|32707.5|32672.5|32691|32656|118
1721840100000|2024-07-24 16:55:00|32695|32660|32689.5|32654.5|32706.5|32671.5|32687|32652|107
1721840400000|2024-07-24 17:00:00|32688.5|32653.5|32687|32652|32697|32662|32680|32641|103
1721840700000|2024-07-24 17:05:00|32686|32651|32684|32649|32697|32662|32683|32647|118
1721841000000|2024-07-24 17:10:00|32683|32648|32683.5|32648.5|32696.5|32661.5|32679|32643|95
1721841300000|2024-07-24 17:15:00|32680|32645|32683|32648|32692.5|32657.5|32679|32644|90
1721841600000|2024-07-24 17:20:00|32679|32643|32681|32645|32693.5|32658.5|32679|32643|83
1721841900000|2024-07-24 17:25:00|32684.5|32649.5|32691.5|32656.5|32700|32665|32679|32644|109
1721842200000|2024-07-24 17:30:00|32685|32649|32697|32662|32705|32670|32685|32649|81
1721842500000|2024-07-24 17:35:00|32688.5|32653.5|32695.5|32660.5|32709.5|32674.5|32688|32653|84
1721842800000|2024-07-24 17:40:00|32688.5|32653.5|32693.5|32658.5|32706.5|32671.5|32688.5|32653|75
1721843100000|2024-07-24 17:45:00|32700|32665|32691|32656|32704.5|32669.5|32689|32653|111
1721843400000|2024-07-24 17:50:00|32696.5|32661.5|32696.5|32661.5|32706.5|32671.5|32689|32654|77
1721843700000|2024-07-24 17:55:00|32691|32656|32705.5|32670.5|32714.5|32679.5|32691|32656|67
1721844000000|2024-07-24 18:00:00|32701.5|32666.5|32715|32680|32724.5|32689.5|32698|32663|114
1721844300000|2024-07-24 18:05:00|32709|32674|32718.5|32683.5|32756.5|32714.5|32692.5|32657.5|92
1721844600000|2024-07-24 18:10:00|32726.5|32691.5|32717.5|32682.5|32727|32692|32708|32673|104
1721844900000|2024-07-24 18:15:00|32713.5|32678.5|32725|32690|32729|32694|32663.5|32628.5|80
1721845200000|2024-07-24 18:20:00|32712|32677|32724|32689|32747.5|32712.5|32712|32677|66
1721845500000|2024-07-24 18:25:00|32705.5|32670.5|32697|32662|32730|32695|32674.5|32639.5|126
1721845800000|2024-07-24 18:30:00|32702|32667|32695|32659|32702|32667|32686.5|32651.5|25
1721846100000|2024-07-24 18:35:00|32688|32648|32690.5|32655.5|32690.5|32655.5|32686.5|32648|4
1721846400000|2024-07-24 18:40:00|32694|32658|32697.5|32662.5|32700|32664|32684|32647|26
1721846700000|2024-07-24 18:45:00|32696.5|32661.5|32702.5|32667.5|32702.5|32667.5|32696.5|32661.5|6
1721847000000|2024-07-24 18:50:00|32702|32666|32703.5|32668.5|32703.5|32668.5|32702|32666|2
1721847300000|2024-07-24 18:55:00|32697.5|32662.5|32709.5|32674.5|32712|32676.5|32697.5|32662.5|25
1721847600000|2024-07-24 19:00:00|32710|32675|32711.5|32676.5|32714|32678|32709|32671|18
1721847900000|2024-07-24 19:05:00|32712|32672|32710|32675|32719.5|32684.5|32709.5|32672|32
1721848200000|2024-07-24 19:10:00|32708.5|32673.5|32710|32675|32711|32676|32707|32670|26
1721848500000|2024-07-24 19:15:00|32709.5|32674.5|32695.5|32660.5|32711|32675|32695|32660|47
1721848800000|2024-07-24 19:20:00|32695|32660|32691|32656|32703.5|32668.5|32689.5|32653|42
1721849100000|2024-07-24 19:25:00|32690.5|32655.5|32689|32653|32695|32659|32689|32651|19
1721849400000|2024-07-24 19:30:00|32693|32654|32696.5|32661.5|32704.5|32669.5|32691.5|32652|37
1721849700000|2024-07-24 19:35:00|32722.5|32687.5|32709.5|32674.5|32742.5|32707.5|32693|32652|10
1721850000000|2024-07-24 19:40:00|32702.5|32667.5|32694|32652|32711.5|32676.5|32693|32652|20
1721850300000|2024-07-24 19:45:00|32709.5|32674.5|32696|32660|32711.5|32676.5|32694|32652|14
1721850600000|2024-07-24 19:50:00|32706.5|32671.5|32715.5|32680.5|32715.5|32680.5|32695.5|32658|23
1721850900000|2024-07-24 19:55:00|32710.5|32675.5|32703|32668|32718.5|32683.5|32699.5|32664.5|9
1721869200000|2024-07-25 01:00:00|32746|32711|32739|32704|32776|32734|32730.5|32695.5|71
1721869500000|2024-07-25 01:05:00|32757.5|32722.5|32746.5|32711.5|32777|32735|32730.5|32695.5|96
1721869800000|2024-07-25 01:10:00|32745.5|32710.5|32747|32712|32769|32727|32730|32695|101
1721870100000|2024-07-25 01:15:00|32746.5|32711.5|32745.5|32710.5|32766|32724|32729|32694|87
1721870400000|2024-07-25 01:20:00|32744.5|32709.5|32745|32710|32764|32722|32724.5|32689.5|99
1721870700000|2024-07-25 01:25:00|32746|32711|32746.5|32711.5|32771|32729|32729.5|32694.5|86
1721871000000|2024-07-25 01:30:00|32747|32712|32724.5|32689.5|32769|32727|32724.5|32689.5|108
1721871300000|2024-07-25 01:35:00|32731.5|32696.5|32746.5|32711.5|32765|32723|32719|32684|114
1721871600000|2024-07-25 01:40:00|32747|32712|32729|32694|32766|32724|32726|32691|92
1721871900000|2024-07-25 01:45:00|32737.5|32702.5|32727.5|32692.5|32760|32718|32723|32688|133
1721872200000|2024-07-25 01:50:00|32759|32717|32735|32700|32770|32728|32724.5|32689.5|105
1721872500000|2024-07-25 01:55:00|32753.5|32718.5|32739|32704|32777|32735|32735|32700|79
1721872800000|2024-07-25 02:00:00|32758.5|32723.5|32745.5|32710.5|32759|32723.5|32741|32706|43
1721873100000|2024-07-25 02:05:00|32752|32717|32750|32715|32758.5|32723.5|32741|32706|45
1721873400000|2024-07-25 02:10:00|32740.5|32705.5|32749.5|32714.5|32757|32722|32736.5|32701.5|63
1721873700000|2024-07-25 02:15:00|32756|32721|32744.5|32709.5|32758|32723|32736.5|32701.5|76
1721874000000|2024-07-25 02:20:00|32750|32715|32743|32708|32750|32715|32728|32693|63
1721874300000|2024-07-25 02:25:00|32749.5|32714.5|32743|32708|32752|32715|32733.5|32698.5|62
1721874600000|2024-07-25 02:30:00|32750|32715|32737.5|32702.5|32755.5|32720.5|32735|32700|66
1721874900000|2024-07-25 02:35:00|32747|32712|32752|32717|32761|32725|32738|32703|84
1721875200000|2024-07-25 02:40:00|32760|32725|32748|32713|32761.5|32726.5|32743.5|32708.5|71
1721875500000|2024-07-25 02:45:00|32760|32725|32753.5|32718.5|32760|32725|32741.5|32706.5|46
1721875800000|2024-07-25 02:50:00|32748.5|32713.5|32750.5|32715.5|32762|32725|32734.5|32699.5|105
1721876100000|2024-07-25 02:55:00|32757|32722|32743|32708|32759|32724|32739|32704|91
1721876400000|2024-07-25 03:00:00|32758|32723|32755|32720|32758|32723|32739|32704|78
1721876700000|2024-07-25 03:05:00|32756|32721|32742|32707|32756|32721|32735.5|32700.5|94
1721877000000|2024-07-25 03:10:00|32733.5|32698.5|32741.5|32706.5|32749|32713|32731|32696|87
1721877300000|2024-07-25 03:15:00|32747.5|32712.5|32742|32707|32749.5|32714.5|32731.5|32696.5|89
1721877600000|2024-07-25 03:20:00|32732.5|32697.5|32749.5|32714.5|32752|32716|32731.5|32696.5|72
1721877900000|2024-07-25 03:25:00|32734.5|32699.5|32747.5|32712.5|32753|32718|32731.5|32696.5|90
1721878200000|2024-07-25 03:30:00|32742.5|32707.5|32749|32714|32749|32714|32731.5|32696.5|34
1721878500000|2024-07-25 03:35:00|32742|32707|32743|32708|32754|32719|32733|32698|87
1721878800000|2024-07-25 03:40:00|32734|32699|32741|32706|32753|32718|32732|32697|42
1721879100000|2024-07-25 03:45:00|32747|32712|32734|32699|32750|32715|32731|32696|79
1721879400000|2024-07-25 03:50:00|32749.5|32714.5|32732.5|32697.5|32750|32714.5|32732|32697|55
1721879700000|2024-07-25 03:55:00|32747|32712|32732|32697|32747|32712|32727.5|32692.5|42
1721880000000|2024-07-25 04:00:00|32743|32701|32738|32703|32745|32710|32728|32693|66
1721880300000|2024-07-25 04:05:00|32744.5|32709.5|32734.5|32699.5|32748.5|32713.5|32728.5|32693.5|60
1721880600000|2024-07-25 04:10:00|32736|32701|32742|32707|32748.5|32713.5|32733|32698|27
1721880900000|2024-07-25 04:15:00|32748.5|32713.5|32741|32706|32750|32713.5|32732|32697|40
1721881200000|2024-07-25 04:20:00|32748|32713|32748.5|32713.5|32749|32714|32732|32697|51
1721881500000|2024-07-25 04:25:00|32748|32713|32749|32714|32751|32714|32732.5|32697.5|52
1721881800000|2024-07-25 04:30:00|32742|32707|32741.5|32706.5|32749.5|32714.5|32731.5|32696.5|55
1721882100000|2024-07-25 04:35:00|32744|32709|32731.5|32696.5|32745|32710|32729|32694|69
1721882400000|2024-07-25 04:40:00|32729.5|32694.5|32728.5|32693.5|32745|32709|32728|32693|48
1721882700000|2024-07-25 04:45:00|32742.5|32707.5|32742|32707|32745|32708.5|32727.5|32692.5|69
1721883000000|2024-07-25 04:50:00|32736.5|32701.5|32738|32703|32744|32709|32725.5|32690.5|44
1721883300000|2024-07-25 04:55:00|32732|32697|32739.5|32704.5|32742|32705|32722.5|32687.5|73
1721883600000|2024-07-25 05:00:00|32733.5|32698.5|32729.5|32694.5|32739.5|32704.5|32709|32674|79
1721883900000|2024-07-25 05:05:00|32728|32693|32712.5|32677.5|32735.5|32700.5|32707.5|32672.5|84
1721884200000|2024-07-25 05:10:00|32735|32693|32715|32680|32740|32705|32712.5|32677.5|67
1721884500000|2024-07-25 05:15:00|32738|32703|32735|32700|32738|32703|32711.5|32676.5|62
1721884800000|2024-07-25 05:20:00|32712|32677|32728|32693|32739|32704|32712|32677|59
1721885100000|2024-07-25 05:25:00|32734.5|32699.5|32730|32690|32734.5|32699.5|32715|32680|88
1721885400000|2024-07-25 05:30:00|32722|32687|32715.5|32680.5|32731|32696|32715.5|32680.5|62
1721885700000|2024-07-25 05:35:00|32728|32693|32725|32685|32729.5|32694.5|32712.5|32677.5|77
1721886000000|2024-07-25 05:40:00|32720.5|32685.5|32709|32674|32723|32688|32701.5|32666.5|71
1721886300000|2024-07-25 05:45:00|32709.5|32674.5|32705.5|32670.5|32720|32685|32702|32667|80
1721886600000|2024-07-25 05:50:00|32708|32673|32689|32654|32712|32677|32683.5|32648.5|67
1721886900000|2024-07-25 05:55:00|32685.5|32650.5|32687|32652|32695|32660|32684|32649|68
1721887200000|2024-07-25 06:00:00|32686|32651|32691|32656|32692.5|32657.5|32681.5|32646.5|59
1721887500000|2024-07-25 06:05:00|32690.5|32655.5|32687|32652|32702.5|32667.5|32682.5|32647.5|73
1721887800000|2024-07-25 06:10:00|32702|32667|32707.5|32672.5|32712.5|32677.5|32693|32658|81
1721888100000|2024-07-25 06:15:00|32710|32670|32708.5|32673.5|32713.5|32678.5|32698|32663|51
1721888400000|2024-07-25 06:20:00|32713|32678|32709|32674|32713.5|32678.5|32703.5|32668.5|49
1721888700000|2024-07-25 06:25:00|32705|32670|32703|32668|32714|32679|32698.5|32663.5|53
1721889000000|2024-07-25 06:30:00|32699|32664|32703.5|32668.5|32707|32672|32694.5|32659.5|54
1721889300000|2024-07-25 06:35:00|32696.5|32661.5|32700|32665|32706|32671|32695.5|32660.5|51
1721889600000|2024-07-25 06:40:00|32702.5|32667.5|32700.5|32665.5|32706|32671|32697.5|32662.5|26
1721889900000|2024-07-25 06:45:00|32701.5|32666.5|32690.5|32655.5|32708.5|32673.5|32684|32649|177
1721890200000|2024-07-25 06:50:00|32685|32645|32697.5|32662.5|32697.5|32662.5|32682|32645|155
1721890500000|2024-07-25 06:55:00|32686|32651|32699|32664|32701|32666|32685.5|32650.5|136
1721890800000|2024-07-25 07:00:00|32695.5|32660.5|32707|32672|32707|32672|32691.5|32654|113
1721891100000|2024-07-25 07:05:00|32697|32662|32695.5|32660.5|32707.5|32672.5|32692|32657|78
1721891400000|2024-07-25 07:10:00|32698.5|32663.5|32707|32672|32710.5|32675.5|32696|32661|110
1721891700000|2024-07-25 07:15:00|32698.5|32663.5|32698.5|32663.5|32708.5|32673.5|32692|32657|91
1721892000000|2024-07-25 07:20:00|32693|32658|32698|32663|32704.5|32669.5|32685.5|32650.5|82
1721892300000|2024-07-25 07:25:00|32693.5|32658.5|32692.5|32657.5|32701.5|32666.5|32682.5|32647.5|109
1721892600000|2024-07-25 07:30:00|32684.5|32649.5|32684.5|32649.5|32696.5|32661.5|32677|32642|99
1721892900000|2024-07-25 07:35:00|32683.5|32648.5|32690.5|32655.5|32692.5|32657.5|32674.5|32639.5|93
1721893200000|2024-07-25 07:40:00|32687.5|32652.5|32685.5|32650.5|32691.5|32656.5|32665|32630|101
1721893500000|2024-07-25 07:45:00|32678.5|32643.5|32672|32637|32686|32651|32660|32625|95
1721893800000|2024-07-25 07:50:00|32666|32631|32652|32617|32676|32637|32644|32606|88
1721894100000|2024-07-25 07:55:00|32653|32618|32660.5|32625.5|32664|32629|32650|32615|94
1721894400000|2024-07-25 08:00:00|32658.5|32623.5|32655|32620|32665|32630|32652|32617|63
1721894700000|2024-07-25 08:05:00|32662.5|32627.5|32661.5|32626.5|32664.5|32629.5|32650.5|32615.5|73
1721895000000|2024-07-25 08:10:00|32656.5|32621.5|32633.5|32598.5|32663|32627|32633.5|32598.5|82
1721895300000|2024-07-25 08:15:00|32646|32611|32638.5|32603.5|32646|32611|32622|32587|90
1721895600000|2024-07-25 08:20:00|32642|32607|32651|32616|32654.5|32619.5|32636|32601|92
1721895900000|2024-07-25 08:25:00|32644.5|32609.5|32657|32622|32659|32624|32644.5|32609.5|87
1721896200000|2024-07-25 08:30:00|32658|32623|32659.5|32624.5|32666|32631|32653.5|32618.5|84
1721896500000|2024-07-25 08:35:00|32658.5|32623.5|32649|32614|32663|32628|32645|32610|92
1721896800000|2024-07-25 08:40:00|32653.5|32618.5|32648.5|32613.5|32657.5|32622.5|32642|32607|95
1721897100000|2024-07-25 08:45:00|32653.5|32618.5|32659.5|32624.5|32662.5|32627.5|32644.5|32609.5|103
1721897400000|2024-07-25 08:50:00|32661|32626|32677.5|32642.5|32683.5|32648.5|32658.5|32623.5|104
1721897700000|2024-07-25 08:55:00|32670|32635|32674|32639|32677|32642|32664.5|32629.5|109
1721898000000|2024-07-25 09:00:00|32675|32640|32677|32642|32679.5|32644.5|32669.5|32634.5|71
1721898300000|2024-07-25 09:05:00|32676.5|32641.5|32686|32651|32686|32651|32676|32641|25
1721898600000|2024-07-25 09:10:00|32683|32648|32677.5|32642.5|32687.5|32652.5|32672.5|32637.5|81
1721898900000|2024-07-25 09:15:00|32682|32647|32643.5|32608.5|32682|32647|32643.5|32608.5|84
1721899200000|2024-07-25 09:20:00|32642.5|32607.5|32650.5|32615.5|32670|32635|32637.5|32602.5|88
1721899500000|2024-07-25 09:25:00|32637.5|32602.5|32637|32602|32649|32614|32631|32596|59
1721899800000|2024-07-25 09:30:00|32630|32595|32635.5|32600.5|32656.5|32621.5|32616.5|32581.5|85
1721900100000|2024-07-25 09:35:00|32617.5|32582.5|32599|32564|32635.5|32600.5|32599|32564|88
1721900400000|2024-07-25 09:40:00|32596.5|32561.5|32600|32565|32637.5|32602.5|32592.5|32557.5|89
1721900700000|2024-07-25 09:45:00|32598.5|32563.5|32597.5|32562.5|32621.5|32586.5|32594.5|32557|94
1721901000000|2024-07-25 09:50:00|32618.5|32583.5|32593|32558|32619|32584|32589.5|32554.5|98
1721901300000|2024-07-25 09:55:00|32602.5|32567.5|32612.5|32577.5|32618.5|32580.5|32592|32557|91
1721901600000|2024-07-25 10:00:00|32597.5|32562.5|32606|32571|32613.5|32578.5|32596.5|32561.5|74
1721901900000|2024-07-25 10:05:00|32604.5|32569.5|32587|32549|32610.5|32575.5|32575|32540|78
1721902200000|2024-07-25 10:10:00|32586|32547|32599.5|32564.5|32602.5|32567.5|32583|32546|68
1721902500000|2024-07-25 10:15:00|32595.5|32560.5|32576|32541|32600|32565|32575.5|32540.5|68
1721902800000|2024-07-25 10:20:00|32575.5|32540.5|32588.5|32553.5|32589|32554|32569.5|32534.5|74
1721903100000|2024-07-25 10:25:00|32584.5|32549.5|32584|32549|32588.5|32553.5|32574.5|32539.5|42
1721903400000|2024-07-25 10:30:00|32576|32541|32584|32549|32588|32553|32575|32539|63
1721903700000|2024-07-25 10:35:00|32582|32547|32582.5|32547.5|32584.5|32549.5|32578|32542|50
1721904000000|2024-07-25 10:40:00|32581|32546|32583|32548|32587|32552|32577.5|32542.5|31
1721904300000|2024-07-25 10:45:00|32582|32547|32581|32546|32584|32549|32575.5|32540|62
1721904600000|2024-07-25 10:50:00|32572.5|32537.5|32568|32532|32581|32546|32563.5|32528.5|64
1721904900000|2024-07-25 10:55:00|32574.5|32531|32581.5|32546.5|32581.5|32546.5|32565|32529|59
1721905200000|2024-07-25 11:00:00|32577|32542|32575.5|32540.5|32582|32547|32573|32536|68
1721905500000|2024-07-25 11:05:00|32576|32538|32577.5|32542.5|32582.5|32547.5|32573.5|32537|57
1721905800000|2024-07-25 11:10:00|32581.5|32546.5|32578.5|32543.5|32583.5|32548.5|32574.5|32539.5|65
1721906100000|2024-07-25 11:15:00|32582.5|32547.5|32592|32557|32595|32560|32579.5|32544.5|50
1721906400000|2024-07-25 11:20:00|32590.5|32555.5|32591.5|32556.5|32599.5|32564.5|32586|32551|58
1721906700000|2024-07-25 11:25:00|32598.5|32563.5|32589|32554|32602|32567|32583|32546.5|89
1721907000000|2024-07-25 11:30:00|32588.5|32553.5|32591.5|32556.5|32599|32564|32587|32552|73
1721907300000|2024-07-25 11:35:00|32592|32557|32597|32557|32597|32558.5|32584|32542|69
1721907600000|2024-07-25 11:40:00|32592|32558|32590|32555|32600|32561|32588|32553|42
1721907900000|2024-07-25 11:45:00|32589.5|32554.5|32592.5|32557.5|32596.5|32561.5|32588.5|32553.5|60
1721908200000|2024-07-25 11:50:00|32593.5|32558.5|32596.5|32561.5|32599|32564|32593|32558|53
1721908500000|2024-07-25 11:55:00|32593.5|32558.5|32588.5|32553.5|32597|32562|32577|32541|92
1721908800000|2024-07-25 12:00:00|32586.5|32551.5|32588|32553|32591|32556|32577|32541|50
1721909100000|2024-07-25 12:05:00|32585|32550|32587|32552|32589.5|32554.5|32581.5|32546.5|40
1721909400000|2024-07-25 12:10:00|32586.5|32551.5|32582.5|32547.5|32587|32552|32579|32544|51
1721909700000|2024-07-25 12:15:00|32583.5|32548.5|32586.5|32551.5|32586.5|32551.5|32579|32544|61
1721910000000|2024-07-25 12:20:00|32582|32547|32587|32552|32591|32556|32581|32545|78
1721910300000|2024-07-25 12:25:00|32586.5|32551.5|32591|32551|32594|32558|32580|32538|60
1721910600000|2024-07-25 12:30:00|32588|32553|32606.5|32571.5|32619.5|32579|32586|32551|50
1721910900000|2024-07-25 12:35:00|32620|32581|32613.5|32578.5|32661.5|32619.5|32606.5|32571.5|44
1721911200000|2024-07-25 12:40:00|32647|32609|32621|32586|32655.5|32613.5|32612.5|32577.5|51
1721911500000|2024-07-25 12:45:00|32645.5|32603.5|32618.5|32583.5|32651.5|32609.5|32606.5|32570.5|62
1721911800000|2024-07-25 12:50:00|32616.5|32581.5|32613.5|32578.5|32622.5|32587.5|32605.5|32570.5|53
1721912100000|2024-07-25 12:55:00|32616|32581|32617|32582|32640.5|32605.5|32611|32576|47
1721912400000|2024-07-25 13:00:00|32628.5|32593.5|32631.5|32596.5|32649|32612.5|32615|32580|62
1721912700000|2024-07-25 13:05:00|32637|32601|32653.5|32618.5|32657.5|32622.5|32622.5|32587.5|62
1721913000000|2024-07-25 13:10:00|32652|32617|32671.5|32636.5|32682|32647|32645.5|32610.5|60
1721913300000|2024-07-25 13:15:00|32660.5|32625.5|32658|32623|32672.5|32637.5|32650.5|32615.5|49
1721913600000|2024-07-25 13:20:00|32660.5|32625.5|32655.5|32620.5|32661|32626|32647|32611|53
1721913900000|2024-07-25 13:25:00|32658.5|32623.5|32662.5|32627.5|32678.5|32643.5|32648|32613|54
1721914200000|2024-07-25 13:30:00|32663.5|32628.5|32666|32631|32678.5|32643.5|32657|32617|62
1721914500000|2024-07-25 13:35:00|32672|32636|32666.5|32631.5|32679.5|32644.5|32657.5|32622.5|46
1721914800000|2024-07-25 13:40:00|32656|32621|32664.5|32629.5|32666|32631|32652|32617|49
1721915100000|2024-07-25 13:45:00|32651.5|32616.5|32662|32627|32664.5|32629.5|32644|32609|74
1721915400000|2024-07-25 13:50:00|32655.5|32620.5|32661|32626|32664|32629|32643|32608|77
1721915700000|2024-07-25 13:55:00|32653.5|32618.5|32654|32619|32663.5|32628.5|32647.5|32612.5|79
1721916000000|2024-07-25 14:00:00|32653.5|32618.5|32656|32621|32664.5|32629.5|32652|32617|60
1721916300000|2024-07-25 14:05:00|32654.5|32619.5|32650|32615|32660|32625|32639|32604|68
1721916600000|2024-07-25 14:10:00|32639|32604|32642.5|32607.5|32649|32614|32627|32592|47
1721916900000|2024-07-25 14:15:00|32625|32590|32631|32596|32646|32611|32625|32590|45
1721917200000|2024-07-25 14:20:00|32641|32606|32625.5|32590.5|32642|32607|32620|32585|58
1721917500000|2024-07-25 14:25:00|32630|32595|32625|32590|32631|32596|32619|32584|60
1721917800000|2024-07-25 14:30:00|32623|32588|32630|32595|32652.5|32617.5|32622|32587|57
1721918100000|2024-07-25 14:35:00|32632.5|32597.5|32634|32599|32640|32605|32625|32586|71
1721918400000|2024-07-25 14:40:00|32634.5|32599.5|32635.5|32600.5|32648|32613|32630.5|32595.5|84
1721918700000|2024-07-25 14:45:00|32641|32606|32636.5|32601.5|32643|32608|32636|32601|73
1721919000000|2024-07-25 14:50:00|32636|32601|32636.5|32601.5|32639|32604|32634|32599|71
1721919300000|2024-07-25 14:55:00|32636|32601|32634.5|32599.5|32637.5|32602.5|32630|32595|75
1721919600000|2024-07-25 15:00:00|32633.5|32598.5|32638.5|32603.5|32645|32610|32632.5|32597.5|78
1721919900000|2024-07-25 15:05:00|32642|32607|32649|32614|32661.5|32626.5|32636|32601|83
1721920200000|2024-07-25 15:10:00|32651.5|32616.5|32653.5|32618.5|32661.5|32626.5|32645|32610|95
1721920500000|2024-07-25 15:15:00|32646|32611|32658.5|32623.5|32659.5|32624.5|32645|32610|64
1721920800000|2024-07-25 15:20:00|32652.5|32617.5|32654|32619|32671|32636|32646|32611|102
1721921100000|2024-07-25 15:25:00|32669|32634|32669|32634|32670|32635|32642.5|32607.5|60
1721921400000|2024-07-25 15:30:00|32662|32627|32656|32621|32667|32632|32641.5|32606.5|89
1721921700000|2024-07-25 15:35:00|32646|32611|32653.5|32618.5|32660|32625|32643|32607|87
1721922000000|2024-07-25 15:40:00|32660.5|32625.5|32647|32612|32661|32626|32646|32611|81
1721922300000|2024-07-25 15:45:00|32651|32616|32645|32610|32655.5|32620.5|32638|32603|73
1721922600000|2024-07-25 15:50:00|32649|32614|32649|32614|32654.5|32619.5|32643|32608|56
1721922900000|2024-07-25 15:55:00|32654|32619|32660.5|32625.5|32665.5|32630.5|32649.5|32614.5|53
1721923200000|2024-07-25 16:00:00|32664|32629|32659|32624|32664|32629|32657|32622|29
1721923500000|2024-07-25 16:05:00|32658|32623|32662|32627|32665.5|32630.5|32656|32621|48
1721923800000|2024-07-25 16:10:00|32664|32629|32672|32637|32672.5|32637.5|32659.5|32624.5|50
1721924100000|2024-07-25 16:15:00|32671.5|32636.5|32672|32637|32678.5|32643.5|32666.5|32631.5|32
1721924400000|2024-07-25 16:20:00|32677.5|32642.5|32676|32641|32678.5|32643.5|32672|32637|38
1721924700000|2024-07-25 16:25:00|32677|32642|32672|32637|32677.5|32642.5|32670|32635|30
1721925000000|2024-07-25 16:30:00|32672.5|32637.5|32677.5|32642.5|32678.5|32643.5|32669|32634|41
1721925300000|2024-07-25 16:35:00|32675|32640|32672|32637|32678.5|32643.5|32670|32635|44
1721925600000|2024-07-25 16:40:00|32676|32641|32668|32633|32676|32641|32666.5|32631|58
1721925900000|2024-07-25 16:45:00|32666|32631|32668|32633|32670|32635|32666|32629|23
1721926200000|2024-07-25 16:50:00|32666.5|32631.5|32666|32631|32670|32635|32664|32629|48
1721926500000|2024-07-25 16:55:00|32665.5|32630.5|32666|32631|32669.5|32634.5|32664|32629|34
1721926800000|2024-07-25 17:00:00|32671|32636|32658|32623|32671|32636|32658|32623|71
1721927100000|2024-07-25 17:05:00|32657.5|32622.5|32660|32625|32664|32629|32657|32622|54
1721927400000|2024-07-25 17:10:00|32659|32624|32661|32626|32664.5|32629.5|32654|32619|57
1721927700000|2024-07-25 17:15:00|32664|32629|32661|32626|32669|32632.5|32660|32625|59
1721928000000|2024-07-25 17:20:00|32662|32627|32664|32629|32668|32632.5|32661.5|32626.5|47
1721928300000|2024-07-25 17:25:00|32667.5|32632.5|32668.5|32633.5|32676|32641|32661|32626|67
1721928600000|2024-07-25 17:30:00|32674|32639|32665|32630|32677.5|32642.5|32663|32628|48
1721928900000|2024-07-25 17:35:00|32667|32632|32671|32636|32671|32636|32661.5|32626.5|56
1721929200000|2024-07-25 17:40:00|32669|32634|32667.5|32632.5|32672|32636|32665|32630|40
1721929500000|2024-07-25 17:45:00|32670|32635|32679|32644|32683.5|32648.5|32667|32632|54
1721929800000|2024-07-25 17:50:00|32678|32643|32681|32646|32683.5|32648.5|32678|32643|20
1721930100000|2024-07-25 17:55:00|32672.5|32637.5|32681.5|32646.5|32683.5|32648.5|32672.5|32637.5|27
1721930400000|2024-07-25 18:00:00|32682.5|32647.5|32681|32646|32689|32652|32679|32644|51
1721930700000|2024-07-25 18:05:00|32686.5|32651.5|32686.5|32651.5|32687|32652|32680|32645|25
1721931000000|2024-07-25 18:10:00|32687|32652|32686.5|32651.5|32688|32653|32680.5|32645.5|47
1721931300000|2024-07-25 18:15:00|32687|32652|32684|32649|32689|32652.5|32681|32646|28
1721931600000|2024-07-25 18:20:00|32687|32652|32688|32653|32690.5|32655.5|32681.5|32646.5|37
1721931900000|2024-07-25 18:25:00|32691|32656|32688|32653|32693|32657.5|32684|32649|48
1721932200000|2024-07-25 18:30:00|32690.5|32655.5|32685.5|32650.5|32691|32655.5|32683|32648|35
1721932500000|2024-07-25 18:35:00|32683|32648|32682|32647|32689|32653.5|32681.5|32646.5|31
1721932800000|2024-07-25 18:40:00|32687.5|32652.5|32683.5|32648.5|32691|32654.5|32682.5|32647.5|25
1721933100000|2024-07-25 18:45:00|32684|32649|32693|32658|32696.5|32661.5|32683.5|32648.5|50
1721933400000|2024-07-25 18:50:00|32696.5|32661.5|32686.5|32651.5|32698.5|32663.5|32686.5|32651.5|37
1721933700000|2024-07-25 18:55:00|32694|32659|32692.5|32657.5|32695|32660|32685.5|32650.5|48
1721934000000|2024-07-25 19:00:00|32690.5|32655.5|32682|32647|32694.5|32659.5|32680|32645|46
1721934300000|2024-07-25 19:05:00|32685|32649|32683.5|32648.5|32685|32649.5|32680|32645|50
1721934600000|2024-07-25 19:10:00|32682|32647|32683|32648|32685|32650|32677.5|32642.5|44
1721934900000|2024-07-25 19:15:00|32684|32647|32677.5|32642.5|32684|32649|32675|32640|58
1721935200000|2024-07-25 19:20:00|32681.5|32646.5|32676|32641|32682|32646.5|32673|32638|44
1721935500000|2024-07-25 19:25:00|32677|32642|32673|32638|32677|32642|32671|32636|38
1721935800000|2024-07-25 19:30:00|32674|32632|32661|32621|32674|32638|32659|32620|49
1721936100000|2024-07-25 19:35:00|32659|32620|32660|32625|32664|32626|32658|32619|51
1721936400000|2024-07-25 19:40:00|32659.5|32624.5|32658|32623|32665|32627|32657|32621|49
1721936700000|2024-07-25 19:45:00|32665|32625|32664|32622|32665|32628|32658|32622|39
1721937000000|2024-07-25 19:50:00|32657.5|32622.5|32660.5|32625.5|32665|32627|32657.5|32622.5|39
1721937300000|2024-07-25 19:55:00|32665|32624|32659.5|32624.5|32666|32629.5|32658.5|32623|52
1721955600000|2024-07-26 01:00:00|32635|32593|32745|32710|32755|32713|32635|32593|75
1721955900000|2024-07-26 01:05:00|32707|32665|32717|32675|32787|32745|32707|32665|139
1721956200000|2024-07-26 01:10:00|32757.5|32722.5|32717|32682|32758|32722.5|32689|32647|124
1721956500000|2024-07-26 01:15:00|32714|32679|32707|32665|32724|32682|32664.5|32622.5|127
1721956800000|2024-07-26 01:20:00|32690.5|32655.5|32725|32683|32726|32684|32666.5|32624.5|130
1721957100000|2024-07-26 01:25:00|32717.5|32682.5|32694.5|32659.5|32726|32684|32690|32655|87
1721957400000|2024-07-26 01:30:00|32705.5|32670.5|32717|32675|32717|32675|32684.5|32649.5|120
1721957700000|2024-07-26 01:35:00|32709|32674|32730|32695|32739|32697|32690|32653|114
1721958000000|2024-07-26 01:40:00|32721|32686|32705.5|32670.5|32748|32706|32698.5|32663.5|139
1721958300000|2024-07-26 01:45:00|32730|32695|32715|32673|32738|32696|32691|32653|138
1721958600000|2024-07-26 01:50:00|32706|32671|32720|32685|32736|32694|32680|32642|117
1721958900000|2024-07-26 01:55:00|32726|32691|32692|32657|32736|32694|32691|32656|108
1721959200000|2024-07-26 02:00:00|32723|32681|32701.5|32666.5|32724|32689|32690|32655|116
1721959500000|2024-07-26 02:05:00|32713|32678|32717|32682|32730|32695|32696.5|32661.5|107
1721959800000|2024-07-26 02:10:00|32722|32680|32744|32702|32757|32722|32702.5|32667.5|135
1721960100000|2024-07-26 02:15:00|32732|32697|32731.5|32696.5|32761.5|32726.5|32731|32696|132
1721960400000|2024-07-26 02:20:00|32737|32695|32736|32701|32745|32709.5|32725|32687|110
1721960700000|2024-07-26 02:25:00|32734|32699|32743.5|32708.5|32759|32724|32727|32690|109
1721961000000|2024-07-26 02:30:00|32760|32725|32755.5|32720.5|32778|32743|32750.5|32714|123
1721961300000|2024-07-26 02:35:00|32760|32725|32768|32733|32776|32741|32746.5|32709|111
1721961600000|2024-07-26 02:40:00|32759.5|32724.5|32762|32727|32775|32740|32753|32711|84
1721961900000|2024-07-26 02:45:00|32761.5|32726.5|32763|32728|32771.5|32736.5|32747|32705|115
1721962200000|2024-07-26 02:50:00|32765|32730|32762|32727|32777.5|32742.5|32757|32715|105
1721962500000|2024-07-26 02:55:00|32764.5|32729.5|32761.5|32726.5|32767|32732|32756|32714|84
1721962800000|2024-07-26 03:00:00|32761|32719|32773|32738|32779|32744|32761|32719|76
1721963100000|2024-07-26 03:05:00|32768.5|32733.5|32787|32752|32798|32763|32762|32720|108
1721963400000|2024-07-26 03:10:00|32781|32739|32768|32733|32792.5|32757.5|32762|32720|108
1721963700000|2024-07-26 03:15:00|32768.5|32733.5|32785|32750|32793|32758|32761|32719|89
1721964000000|2024-07-26 03:20:00|32784.5|32749.5|32794.5|32759.5|32806|32771|32776|32734|123
1721964300000|2024-07-26 03:25:00|32799.5|32764.5|32802.5|32767.5|32805|32770|32788|32746|85
1721964600000|2024-07-26 03:30:00|32792|32750|32796|32761|32818|32783|32788|32746|109
1721964900000|2024-07-26 03:35:00|32791|32749|32782.5|32747.5|32807|32772|32777|32735|105
1721965200000|2024-07-26 03:40:00|32790.5|32755.5|32773.5|32738.5|32792.5|32757.5|32761|32719|107
1721965500000|2024-07-26 03:45:00|32760|32718|32760|32725|32775.5|32740.5|32741|32699|112
1721965800000|2024-07-26 03:50:00|32739|32697|32745|32710|32756.5|32721.5|32736|32694|65
1721966100000|2024-07-26 03:55:00|32750.5|32715.5|32757|32722|32765.5|32730.5|32739|32697|111
1721966400000|2024-07-26 04:00:00|32756|32721|32753|32718|32767.5|32732.5|32746|32704|95
1721966700000|2024-07-26 04:05:00|32752.5|32717.5|32740.5|32705.5|32764|32729|32733|32691|57
1721967000000|2024-07-26 04:10:00|32738.5|32703.5|32743|32708|32755.5|32720.5|32734|32692|61
1721967300000|2024-07-26 04:15:00|32752.5|32717.5|32741.5|32706.5|32758|32723|32735|32693|83
1721967600000|2024-07-26 04:20:00|32752|32717|32738|32703|32754|32719|32731|32689|17
1721967900000|2024-07-26 04:25:00|32732|32690|32755|32720|32755.5|32720.5|32732|32690|60
1721968200000|2024-07-26 04:30:00|32744.5|32709.5|32754|32719|32758|32723|32738|32696|59
1721968500000|2024-07-26 04:35:00|32746|32711|32745.5|32710.5|32758|32723|32739|32697|33
1721968800000|2024-07-26 04:40:00|32754.5|32719.5|32742.5|32707.5|32757|32722|32736|32694|69
1721969100000|2024-07-26 04:45:00|32742|32707|32752.5|32717.5|32755|32720|32736|32694|41
1721969400000|2024-07-26 04:50:00|32742.5|32707.5|32734.5|32699.5|32755.5|32720.5|32726|32684|64
1721969700000|2024-07-26 04:55:00|32732|32697|32735.5|32700.5|32752.5|32717.5|32725|32683|65
1721970000000|2024-07-26 05:00:00|32738|32703|32750.5|32715.5|32754.5|32719.5|32721.5|32686.5|74
1721970300000|2024-07-26 05:05:00|32721|32686|32754.5|32719.5|32758|32723|32721|32686|64
1721970600000|2024-07-26 05:10:00|32754|32719|32752.5|32717.5|32757.5|32722.5|32720.5|32685.5|28
1721970900000|2024-07-26 05:15:00|32734.5|32699.5|32722.5|32687.5|32758.5|32723.5|32721|32686|48
1721971200000|2024-07-26 05:20:00|32735.5|32700.5|32735|32700|32758.5|32723.5|32722.5|32687|67
1721971500000|2024-07-26 05:25:00|32741.5|32706.5|32738|32703|32758|32723|32722.5|32684|48
1721971800000|2024-07-26 05:30:00|32752.5|32717.5|32755.5|32720.5|32757|32722|32723.5|32688.5|34
1721972100000|2024-07-26 05:35:00|32746|32711|32746.5|32711.5|32758|32723|32724|32687|44
1721972400000|2024-07-26 05:40:00|32724.5|32689.5|32736.5|32701.5|32766.5|32731.5|32724.5|32689.5|47
1721972700000|2024-07-26 05:45:00|32751.5|32716.5|32769|32734|32783.5|32748.5|32736|32701|64
1721973000000|2024-07-26 05:50:00|32783|32748|32783|32748|32784|32748|32771.5|32736.5|40
1721973300000|2024-07-26 05:55:00|32779|32744|32771|32736|32783|32748|32766.5|32731.5|58
1721973600000|2024-07-26 06:00:00|32775|32740|32764|32729|32778.5|32743.5|32759|32724|61
1721973900000|2024-07-26 06:05:00|32777|32742|32770.5|32735.5|32779.5|32744.5|32763.5|32728.5|61
1721974200000|2024-07-26 06:10:00|32776.5|32741.5|32774|32739|32789|32752|32766.5|32731.5|70
1721974500000|2024-07-26 06:15:00|32774.5|32739.5|32788|32753|32790|32755|32772|32737|57
1721974800000|2024-07-26 06:20:00|32775|32740|32785.5|32750.5|32792|32757|32771|32736|84
1721975100000|2024-07-26 06:25:00|32782.5|32747.5|32770|32735|32785.5|32750.5|32761.5|32726.5|66
1721975400000|2024-07-26 06:30:00|32770.5|32735.5|32782.5|32747.5|32786|32751|32759.5|32724.5|80
1721975700000|2024-07-26 06:35:00|32775|32740|32783|32748|32787|32752|32768.5|32733.5|70
1721976000000|2024-07-26 06:40:00|32775|32740|32773.5|32738.5|32785|32750|32767.5|32732.5|77
1721976300000|2024-07-26 06:45:00|32777.5|32742.5|32753|32718|32778|32743|32749.5|32714.5|97
1721976600000|2024-07-26 06:50:00|32754|32719|32758|32723|32762.5|32727.5|32744.5|32709.5|56
1721976900000|2024-07-26 06:55:00|32754.5|32719.5|32760|32725|32767|32732|32750|32715|82
1721977200000|2024-07-26 07:00:00|32761|32726|32772|32737|32774|32737|32757.5|32722.5|79
1721977500000|2024-07-26 07:05:00|32765.5|32730.5|32770.5|32735.5|32777|32742|32758.5|32723.5|82
1721977800000|2024-07-26 07:10:00|32765.5|32730.5|32765.5|32730.5|32777|32742|32765|32730|46
1721978100000|2024-07-26 07:15:00|32771|32736|32764|32729|32777|32742|32764|32729|50
1721978400000|2024-07-26 07:20:00|32768.5|32733.5|32769|32734|32774|32739|32764|32729|50
1721978700000|2024-07-26 07:25:00|32770|32735|32774.5|32739.5|32776|32741|32764|32729|93
1721979000000|2024-07-26 07:30:00|32773.5|32738.5|32773.5|32738.5|32775.5|32740.5|32769|32734|115
1721979300000|2024-07-26 07:35:00|32772|32737|32772|32737|32776.5|32741.5|32770.5|32735|113
1721979600000|2024-07-26 07:40:00|32773.5|32738.5|32775|32740|32777|32742|32771|32736|92
1721979900000|2024-07-26 07:45:00|32776|32741|32783.5|32748.5|32785|32749|32771.5|32736.5|103
1721980200000|2024-07-26 07:50:00|32781|32746|32779|32744|32786|32751|32776|32739|116
1721980500000|2024-07-26 07:55:00|32776|32741|32779|32744|32782.5|32747.5|32775|32740|118
1721980800000|2024-07-26 08:00:00|32780.5|32745.5|32780|32745|32783.5|32748.5|32775|32738|82
1721981100000|2024-07-26 08:05:00|32777|32742|32772.5|32737.5|32781|32746|32771|32734|114
1721981400000|2024-07-26 08:10:00|32773|32738|32769|32734|32776|32741|32767|32732|118
1721981700000|2024-07-26 08:15:00|32771|32736|32775|32740|32776|32741|32768|32733|117
1721982000000|2024-07-26 08:20:00|32775.5|32740.5|32772|32735|32779.5|32744.5|32771|32735|127
1721982300000|2024-07-26 08:25:00|32775.5|32740.5|32775.5|32740.5|32777|32742|32771|32736|113
1721982600000|2024-07-26 08:30:00|32773|32738|32781.5|32746.5|32785.5|32750.5|32771.5|32736.5|128
1721982900000|2024-07-26 08:35:00|32783.5|32748.5|32778.5|32743.5|32783.5|32748.5|32776|32739|92
1721983200000|2024-07-26 08:40:00|32778|32743|32777|32742|32782.5|32747.5|32774.5|32739.5|123
1721983500000|2024-07-26 08:45:00|32780.5|32745.5|32778|32738|32781.5|32746.5|32775|32738|122
1721983800000|2024-07-26 08:50:00|32778.5|32743.5|32768.5|32733.5|32780|32745|32764|32729|139
1721984100000|2024-07-26 08:55:00|32766.5|32731.5|32768|32733|32774.5|32739.5|32764|32729|107
1721984400000|2024-07-26 09:00:00|32770.5|32735.5|32774.5|32739.5|32776.5|32741.5|32767|32732|87
1721984700000|2024-07-26 09:05:00|32774|32739|32774|32739|32776|32741|32771|32736|54
1721985000000|2024-07-26 09:10:00|32774.5|32739.5|32774.5|32739.5|32776|32740.5|32771.5|32736|52
1721985300000|2024-07-26 09:15:00|32772.5|32737.5|32773.5|32738.5|32777|32742|32771.5|32736.5|54
1721985600000|2024-07-26 09:20:00|32777.5|32742.5|32775|32740|32778|32743|32771|32736|37
1721985900000|2024-07-26 09:25:00|32772|32737|32773.5|32738.5|32778.5|32743.5|32771|32736|64
1721986200000|2024-07-26 09:30:00|32775|32735|32774|32739|32778|32743|32769.5|32734.5|63
1721986500000|2024-07-26 09:35:00|32771.5|32736.5|32774.5|32739.5|32777.5|32742.5|32771.5|32736.5|54
1721986800000|2024-07-26 09:40:00|32773.5|32738.5|32773|32738|32778|32743|32769.5|32734.5|65
1721987100000|2024-07-26 09:45:00|32772.5|32737.5|32772|32737|32776|32741|32769.5|32734.5|31
1721987400000|2024-07-26 09:50:00|32775.5|32740.5|32771.5|32736.5|32775.5|32740.5|32769|32734|34
1721987700000|2024-07-26 09:55:00|32773.5|32738.5|32776|32741|32776|32741|32770.5|32734|50
1721988000000|2024-07-26 10:00:00|32772.5|32737.5|32773|32738|32776.5|32741.5|32772|32737|39
1721988300000|2024-07-26 10:05:00|32772.5|32737.5|32775.5|32740.5|32778.5|32743.5|32772.5|32737.5|15
1721988600000|2024-07-26 10:10:00|32778|32743|32778.5|32743.5|32778.5|32743.5|32774|32739|23
1721988900000|2024-07-26 10:15:00|32776.5|32741.5|32775.5|32740.5|32780|32745|32775|32740|26
1721989200000|2024-07-26 10:20:00|32777.5|32742.5|32778|32743|32780.5|32745.5|32774.5|32739.5|25
1721989500000|2024-07-26 10:25:00|32776|32738|32775.5|32740.5|32778.5|32743.5|32772.5|32737.5|45
1721989800000|2024-07-26 10:30:00|32774.5|32739.5|32773.5|32738.5|32777.5|32742.5|32772.5|32737.5|31
1721990100000|2024-07-26 10:35:00|32777.5|32742.5|32773|32738|32777.5|32742.5|32772.5|32737.5|21
1721990400000|2024-07-26 10:40:00|32773.5|32738.5|32773.5|32738.5|32778.5|32743.5|32773|32738|13
1721990700000|2024-07-26 10:45:00|32772.5|32737.5|32774|32739|32777|32742|32772.5|32735|17
1721991000000|2024-07-26 10:50:00|32773.5|32738.5|32765.5|32730.5|32778|32743|32765.5|32730.5|32
1721991300000|2024-07-26 10:55:00|32774|32739|32766|32731|32774|32739|32764|32729|52
1721991600000|2024-07-26 11:00:00|32773|32738|32776|32741|32777|32742|32767|32732|51
1721991900000|2024-07-26 11:05:00|32772|32737|32772.5|32737.5|32777|32742|32770|32735|50
1721992200000|2024-07-26 11:10:00|32775.5|32740.5|32774.5|32739.5|32776.5|32741.5|32771.5|32736.5|45
1721992500000|2024-07-26 11:15:00|32775|32740|32775.5|32740.5|32779.5|32744.5|32774.5|32739.5|34
1721992800000|2024-07-26 11:20:00|32777|32742|32774.5|32739.5|32780.5|32745.5|32774.5|32739.5|37
1721993100000|2024-07-26 11:25:00|32775.5|32740.5|32777.5|32742.5|32782|32747|32774|32739|54
1721993400000|2024-07-26 11:30:00|32775.5|32740.5|32774.5|32739.5|32781|32746|32774.5|32739.5|44
1721993700000|2024-07-26 11:35:00|32775.5|32740.5|32778.5|32743.5|32781.5|32746.5|32774.5|32739.5|23
1721994000000|2024-07-26 11:40:00|32774.5|32739.5|32775.5|32740.5|32782.5|32747.5|32770.5|32735.5|46
1721994300000|2024-07-26 11:45:00|32776|32741|32776.5|32741.5|32779.5|32744.5|32771|32736|29
1721994600000|2024-07-26 11:50:00|32775.5|32740.5|32770|32735|32776|32741|32770|32735|47
1721994900000|2024-07-26 11:55:00|32772|32737|32775.5|32740.5|32777.5|32742.5|32769.5|32734.5|63
1721995200000|2024-07-26 12:00:00|32772|32737|32772|32737|32776.5|32741.5|32762|32727|42
1721995500000|2024-07-26 12:05:00|32763|32728|32765.5|32730.5|32773|32738|32759|32723|59
1721995800000|2024-07-26 12:10:00|32765|32730|32766|32731|32772.5|32737.5|32757.5|32722.5|41
1721996100000|2024-07-26 12:15:00|32770.5|32735.5|32770|32735|32776|32741|32766|32731|61
1721996400000|2024-07-26 12:20:00|32773|32738|32766.5|32731.5|32778.5|32743.5|32766|32731|49
1721996700000|2024-07-26 12:25:00|32770|32735|32765|32728|32773.5|32738.5|32764|32727|52
1721997000000|2024-07-26 12:30:00|32766|32729|32768.5|32733.5|32772.5|32741|32763|32727|24
1721997300000|2024-07-26 12:35:00|32772|32737|32761|32726|32772|32737|32750|32715|35
1721997600000|2024-07-26 12:40:00|32762.5|32727.5|32757.5|32722.5|32767|32732|32741|32706|47
1721997900000|2024-07-26 12:45:00|32745.5|32710.5|32760.5|32725.5|32764|32729|32741|32706|61
1721998200000|2024-07-26 12:50:00|32754.5|32719.5|32766.5|32731.5|32769.5|32734.5|32754|32719|72
1721998500000|2024-07-26 12:55:00|32763.5|32728.5|32764.5|32729.5|32774|32739|32762|32726|67
1721998800000|2024-07-26 13:00:00|32771.5|32736.5|32767.5|32732.5|32774.5|32739.5|32755|32720|59
1721999100000|2024-07-26 13:05:00|32768|32733|32765|32730|32768|32733|32750|32715|71
1721999400000|2024-07-26 13:10:00|32766|32731|32753|32718|32766|32731|32748|32713|61
1721999700000|2024-07-26 13:15:00|32754|32719|32765|32730|32769|32734|32754|32719|78
1722000000000|2024-07-26 13:20:00|32760|32725|32754|32719|32768.5|32733.5|32751.5|32716.5|82
1722000300000|2024-07-26 13:25:00|32760.5|32725.5|32760|32725|32764.5|32729.5|32751|32713|69
1722000600000|2024-07-26 13:30:00|32752|32717|32754|32719|32764.5|32729.5|32750|32715|68
1722000900000|2024-07-26 13:35:00|32764|32729|32764|32729|32764.5|32729.5|32754|32717|54
1722001200000|2024-07-26 13:40:00|32756|32721|32755|32720|32764.5|32729.5|32754.5|32719.5|32
1722001500000|2024-07-26 13:45:00|32755.5|32720.5|32759|32724|32764.5|32729.5|32749.5|32714.5|49
1722001800000|2024-07-26 13:50:00|32754.5|32719.5|32755.5|32720.5|32763.5|32728.5|32753.5|32718.5|57
1722002100000|2024-07-26 13:55:00|32756.5|32721.5|32754|32719|32764.5|32729.5|32753.5|32718.5|47
1722002400000|2024-07-26 14:00:00|32758|32723|32751|32716|32762.5|32727.5|32746.5|32711.5|50
1722002700000|2024-07-26 14:05:00|32750.5|32715.5|32755.5|32720.5|32762.5|32727.5|32750.5|32715.5|46
1722003000000|2024-07-26 14:10:00|32756|32721|32755.5|32720.5|32763|32728|32752.5|32717.5|44
1722003300000|2024-07-26 14:15:00|32761.5|32726.5|32757|32722|32764.5|32729.5|32752|32717|63
1722003600000|2024-07-26 14:20:00|32759|32724|32763.5|32728.5|32768.5|32733.5|32756.5|32721|63
1722003900000|2024-07-26 14:25:00|32760|32725|32755.5|32720.5|32770|32735|32753.5|32718.5|67
1722004200000|2024-07-26 14:30:00|32766|32731|32763|32728|32766.5|32731.5|32755|32720|65
1722004500000|2024-07-26 14:35:00|32764|32729|32765.5|32730.5|32772.5|32737.5|32762|32727|64
1722004800000|2024-07-26 14:40:00|32763.5|32728.5|32761.5|32726.5|32771.5|32736.5|32761.5|32726.5|45
1722005100000|2024-07-26 14:45:00|32764|32729|32759.5|32724.5|32770|32735|32757.5|32722.5|49
1722005400000|2024-07-26 14:50:00|32766.5|32731.5|32764.5|32729.5|32771.5|32736.5|32759.5|32724.5|36
1722005700000|2024-07-26 14:55:00|32761|32726|32764.5|32729.5|32769|32734|32756.5|32721.5|46
1722006000000|2024-07-26 15:00:00|32762.5|32727.5|32763|32728|32769.5|32734.5|32762|32727|28
1722006300000|2024-07-26 15:05:00|32765|32730|32774.5|32739.5|32775.5|32740.5|32763|32728|36
1722006600000|2024-07-26 15:10:00|32767.5|32732.5|32772.5|32737.5|32775.5|32740.5|32761.5|32726.5|49
1722006900000|2024-07-26 15:15:00|32771|32736|32765.5|32730.5|32776|32741|32764|32729|44
1722007200000|2024-07-26 15:20:00|32766|32731|32767|32732|32773|32738|32765.5|32730.5|35
1722007500000|2024-07-26 15:25:00|32766.5|32731.5|32769|32734|32773.5|32738.5|32766.5|32731.5|30
1722007800000|2024-07-26 15:30:00|32768.5|32733.5|32777|32742|32778|32743|32768|32733|61
1722008100000|2024-07-26 15:35:00|32774.5|32739.5|32775.5|32740.5|32779|32744|32770.5|32735.5|42
1722008400000|2024-07-26 15:40:00|32770.5|32735.5|32770.5|32735.5|32776|32741|32770|32733|22
1722008700000|2024-07-26 15:45:00|32769.5|32734.5|32769|32734|32774|32739|32763|32728|58
1722009000000|2024-07-26 15:50:00|32766.5|32731.5|32767|32732|32772.5|32737.5|32765|32729|40
1722009300000|2024-07-26 15:55:00|32771.5|32736.5|32767|32732|32771.5|32736.5|32760.5|32725.5|58
1722009600000|2024-07-26 16:00:00|32767.5|32732.5|32774.5|32739.5|32775|32740|32767.5|32732.5|36
1722009900000|2024-07-26 16:05:00|32775.5|32740.5|32770.5|32735.5|32775.5|32740.5|32767.5|32732.5|33
1722010200000|2024-07-26 16:10:00|32773.5|32738.5|32772.5|32737.5|32776|32741|32766.5|32730|47
1722010500000|2024-07-26 16:15:00|32770|32735|32771|32736|32776.5|32741.5|32768|32733|53
1722010800000|2024-07-26 16:20:00|32769|32734|32771|32736|32775.5|32740.5|32767.5|32732.5|44
1722011100000|2024-07-26 16:25:00|32768.5|32733.5|32772.5|32737.5|32775|32740|32767.5|32732|34
1722011400000|2024-07-26 16:30:00|32768.5|32733.5|32769.5|32734.5|32775|32740|32768|32733|35
1722011700000|2024-07-26 16:35:00|32770|32735|32774|32739|32775|32740|32768|32730|35
1722012000000|2024-07-26 16:40:00|32770|32735|32772|32737|32776.5|32741.5|32770|32732|25
1722012300000|2024-07-26 16:45:00|32771.5|32736.5|32775|32740|32777.5|32742.5|32770|32735|55
1722012600000|2024-07-26 16:50:00|32773|32738|32762.5|32727.5|32774|32739|32757.5|32722.5|49
1722012900000|2024-07-26 16:55:00|32759|32724|32767.5|32732.5|32768|32733|32758|32723|38
1722013200000|2024-07-26 17:00:00|32758|32723|32764.5|32729.5|32768|32733|32758|32723|62
1722013500000|2024-07-26 17:05:00|32761|32726|32764.5|32729.5|32768.5|32733.5|32761|32726|60
1722013800000|2024-07-26 17:10:00|32762.5|32727.5|32775|32740|32776.5|32741.5|32762|32727|53
1722014100000|2024-07-26 17:15:00|32776|32741|32776.5|32741.5|32779|32744|32773|32738|60
1722014400000|2024-07-26 17:20:00|32778|32743|32777.5|32742.5|32780.5|32745.5|32774.5|32739.5|65
1722014700000|2024-07-26 17:25:00|32776|32741|32780|32745|32781|32746|32774.5|32739.5|54
1722015000000|2024-07-26 17:30:00|32776.5|32741.5|32785.5|32750.5|32786|32751|32776.5|32741|60
1722015300000|2024-07-26 17:35:00|32785|32750|32788|32753|32791|32756|32784.5|32749|70
1722015600000|2024-07-26 17:40:00|32789|32754|32792.5|32757.5|32794|32759|32785|32750|57
1722015900000|2024-07-26 17:45:00|32793|32758|32791|32756|32795|32758|32788.5|32753.5|58
1722016200000|2024-07-26 17:50:00|32791.5|32756.5|32786|32751|32792|32757|32783|32748|57
1722016500000|2024-07-26 17:55:00|32783|32748|32785.5|32750.5|32788.5|32753.5|32783|32747|33
1722016800000|2024-07-26 18:00:00|32783|32748|32783.5|32748.5|32787|32752|32778.5|32743.5|49
1722017100000|2024-07-26 18:05:00|32779.5|32744.5|32779.5|32744.5|32785|32750|32779|32742|44
1722017400000|2024-07-26 18:10:00|32779|32744|32781|32746|32783|32748|32778.5|32741|38
1722017700000|2024-07-26 18:15:00|32780.5|32745.5|32781.5|32746.5|32784|32749|32777|32742|36
1722018000000|2024-07-26 18:20:00|32780.5|32745.5|32777.5|32742.5|32785|32750|32776|32741|50
1722018300000|2024-07-26 18:25:00|32778.5|32743.5|32783.5|32748.5|32784.5|32749.5|32773|32738|70
1722018600000|2024-07-26 18:30:00|32780|32745|32774|32739|32784.5|32749.5|32773|32738|55
1722018900000|2024-07-26 18:35:00|32781|32746|32778|32743|32782.5|32747.5|32774.5|32739.5|59
1722019200000|2024-07-26 18:40:00|32777|32742|32781.5|32746.5|32785.5|32750.5|32776|32741|41
1722019500000|2024-07-26 18:45:00|32784.5|32749.5|32783|32748|32785.5|32750.5|32778|32743|42
1722019800000|2024-07-26 18:50:00|32780|32745|32785|32750|32787.5|32752.5|32780|32745|28
1722020100000|2024-07-26 18:55:00|32783|32748|32783.5|32748.5|32787.5|32752.5|32772.5|32737.5|53
1722020400000|2024-07-26 19:00:00|32781|32746|32784|32749|32786|32751|32777|32742|49
1722020700000|2024-07-26 19:05:00|32781|32746|32782.5|32747.5|32785|32750|32777|32740|44
1722021000000|2024-07-26 19:10:00|32778|32743|32781|32746|32784|32749|32777|32740|33
1722021300000|2024-07-26 19:15:00|32778|32743|32781|32746|32792.5|32757.5|32777|32740|28
1722021600000|2024-07-26 19:20:00|32778|32743|32781|32746|32784.5|32749.5|32777|32740|49
1722021900000|2024-07-26 19:25:00|32778|32743|32781|32746|32784.5|32749.5|32777|32740|45
1722022200000|2024-07-26 19:30:00|32774|32739|32778.5|32743.5|32780.5|32745.5|32770.5|32735.5|52
1722022500000|2024-07-26 19:35:00|32778|32743|32776|32741|32780.5|32745.5|32772.5|32735|34
1722022800000|2024-07-26 19:40:00|32779.5|32744.5|32775.5|32740.5|32781|32746|32771.5|32735|52
1722023100000|2024-07-26 19:45:00|32773|32738|32773|32738|32780.5|32745.5|32771.5|32735|42
1722023400000|2024-07-26 19:50:00|32776|32741|32776|32741|32781|32746|32770.5|32735.5|61
1722023700000|2024-07-26 19:55:00|32773|32738|32773|32738|32781.5|32746.5|32773|32738|37
1722214800000|2024-07-29 01:00:00|32758|32716|32732|32697|32777|32738.5|32727|32690|112
1722215100000|2024-07-29 01:05:00|32730|32695|32755|32719|32788|32752|32724|32682|135
1722215400000|2024-07-29 01:10:00|32775.5|32740.5|32789|32754|32809|32773.5|32747|32712|121
1722215700000|2024-07-29 01:15:00|32763|32728|32773|32737|32817|32781|32761|32726|116
1722216000000|2024-07-29 01:20:00|32795.5|32760.5|32800.5|32765.5|32815|32779|32774|32739|100
1722216300000|2024-07-29 01:25:00|32811.5|32776.5|32768|32733|32815|32779|32768|32733|96
1722216600000|2024-07-29 01:30:00|32799.5|32764.5|32772.5|32737.5|32801|32764.5|32755|32719|92
1722216900000|2024-07-29 01:35:00|32784|32749|32792|32757|32794|32758|32757|32721|79
1722217200000|2024-07-29 01:40:00|32779|32744|32769|32734|32803|32767|32758.5|32723.5|112
1722217500000|2024-07-29 01:45:00|32766.5|32731.5|32807|32772|32813|32777|32765.5|32730.5|89
1722217800000|2024-07-29 01:50:00|32772|32737|32785.5|32750.5|32820|32783.5|32772|32737|104
1722218100000|2024-07-29 01:55:00|32782|32747|32803.5|32768.5|32819|32783|32770.5|32735.5|106
1722218400000|2024-07-29 02:00:00|32801.5|32766.5|32774.5|32739.5|32808.5|32773.5|32766|32728|82
1722218700000|2024-07-29 02:05:00|32809|32774|32785.5|32750.5|32809.5|32774.5|32770|32735|96
1722219000000|2024-07-29 02:10:00|32773|32738|32812.5|32777.5|32812.5|32777.5|32771|32736|97
1722219300000|2024-07-29 02:15:00|32775.5|32740.5|32792|32757|32816|32781|32773|32738|105
1722219600000|2024-07-29 02:20:00|32776.5|32741.5|32784|32749|32816|32781|32763|32728|82
1722219900000|2024-07-29 02:25:00|32807|32772|32764.5|32729.5|32809|32774|32759|32724|95
1722220200000|2024-07-29 02:30:00|32763.5|32728.5|32765|32730|32813|32778|32755|32720|98
1722220500000|2024-07-29 02:35:00|32812|32777|32820|32785|32820|32785|32756|32721|111
1722220800000|2024-07-29 02:40:00|32819|32784|32767.5|32732.5|32823|32786|32766.5|32731.5|93
1722221100000|2024-07-29 02:45:00|32788|32753|32823|32788|32823|32788|32768.5|32733.5|115
1722221400000|2024-07-29 02:50:00|32797.5|32762.5|32780.5|32745.5|32828.5|32793.5|32773.5|32738.5|88
1722221700000|2024-07-29 02:55:00|32828|32793|32829|32794|32829|32794|32780|32745|51
1722222000000|2024-07-29 03:00:00|32828.5|32793.5|32770.5|32735.5|32829|32794|32770.5|32735.5|81
1722222300000|2024-07-29 03:05:00|32790.5|32755.5|32791.5|32756.5|32814.5|32779.5|32769.5|32734.5|55
1722222600000|2024-07-29 03:10:00|32814|32779|32788|32753|32816|32781|32770.5|32735.5|80
1722222900000|2024-07-29 03:15:00|32784|32742|32788|32753|32812|32777|32769.5|32734.5|77
1722223200000|2024-07-29 03:20:00|32810|32775|32773|32738|32812|32777|32769|32734|63
1722223500000|2024-07-29 03:25:00|32810.5|32775.5|32775.5|32740.5|32813|32776|32761|32726|79
1722223800000|2024-07-29 03:30:00|32798|32763|32776|32741|32800|32765|32757|32722|72
1722224100000|2024-07-29 03:35:00|32762|32727|32783.5|32748.5|32804|32769|32758.5|32723.5|57
1722224400000|2024-07-29 03:40:00|32772|32737|32784|32749|32804.5|32769.5|32769.5|32734.5|37
1722224700000|2024-07-29 03:45:00|32770|32735|32796|32761|32801|32766|32765|32727|115
1722225000000|2024-07-29 03:50:00|32765|32730|32771|32729|32799|32764|32765|32728|125
1722225300000|2024-07-29 03:55:00|32777|32742|32792.5|32757.5|32797|32762|32764|32725|135
1722225600000|2024-07-29 04:00:00|32774.5|32739.5|32767|32725|32795|32760|32762.5|32723|101
1722225900000|2024-07-29 04:05:00|32776|32741|32801.5|32766.5|32802.5|32767.5|32762|32725|84
1722226200000|2024-07-29 04:10:00|32781.5|32746.5|32770.5|32735.5|32804|32767.5|32737|32695|89
1722226500000|2024-07-29 04:15:00|32750|32715|32780.5|32745.5|32802|32767|32718|32676|83
1722226800000|2024-07-29 04:20:00|32769|32734|32779|32744|32802|32767|32766|32731|63
1722227100000|2024-07-29 04:25:00|32773|32731|32780.5|32745.5|32802.5|32767.5|32766|32731|45
1722227400000|2024-07-29 04:30:00|32802|32767|32802.5|32767.5|32806|32771|32768|32733|51
1722227700000|2024-07-29 04:35:00|32802|32767|32781.5|32746.5|32805|32767.5|32767|32732|44
1722228000000|2024-07-29 04:40:00|32802.5|32767.5|32782|32747|32805|32768.5|32766.5|32731.5|71
1722228300000|2024-07-29 04:45:00|32769|32734|32780.5|32745.5|32804|32769|32767|32732|81
1722228600000|2024-07-29 04:50:00|32801.5|32766.5|32779|32744|32801.5|32766.5|32765|32729|78
1722228900000|2024-07-29 04:55:00|32770|32735|32777.5|32742.5|32799.5|32764.5|32765|32730|47
1722229200000|2024-07-29 05:00:00|32772|32730|32765.5|32730.5|32799|32764|32763.5|32728.5|53
1722229500000|2024-07-29 05:05:00|32778|32743|32778|32743|32799|32764|32764|32729|50
1722229800000|2024-07-29 05:10:00|32772|32730|32778|32743|32800|32765|32763.5|32728.5|57
1722230100000|2024-07-29 05:15:00|32772|32730|32780.5|32745.5|32802|32767|32763.5|32728.5|41
1722230400000|2024-07-29 05:20:00|32802|32767|32781|32746|32804|32767|32765.5|32730.5|53
1722230700000|2024-07-29 05:25:00|32770|32735|32780.5|32745.5|32802|32767|32766|32731|53
1722231000000|2024-07-29 05:30:00|32801.5|32766.5|32781|32746|32803|32768|32767|32732|55
1722231300000|2024-07-29 05:35:00|32803|32768|32777|32742|32804|32769|32768.5|32733.5|64
1722231600000|2024-07-29 05:40:00|32776|32741|32778.5|32743.5|32789.5|32754.5|32770.5|32735.5|53
1722231900000|2024-07-29 05:45:00|32789.5|32754.5|32787.5|32752.5|32792.5|32757.5|32772|32737|43
1722232200000|2024-07-29 05:50:00|32786.5|32751.5|32772|32737|32789.5|32754.5|32770|32735|66
1722232500000|2024-07-29 05:55:00|32786|32751|32785.5|32750.5|32787.5|32752.5|32770.5|32735.5|70
1722232800000|2024-07-29 06:00:00|32786|32751|32770.5|32735.5|32788.5|32753.5|32769.5|32734.5|77
1722233100000|2024-07-29 06:05:00|32785.5|32750.5|32766.5|32731.5|32786.5|32751.5|32764|32729|68
1722233400000|2024-07-29 06:10:00|32766|32731|32775.5|32740.5|32788.5|32753.5|32765|32730|78
1722233700000|2024-07-29 06:15:00|32763.5|32728.5|32781.5|32746.5|32787|32752|32763.5|32728.5|77
1722234000000|2024-07-29 06:20:00|32775.5|32740.5|32780.5|32745.5|32787.5|32752.5|32767.5|32732.5|71
1722234300000|2024-07-29 06:25:00|32774|32739|32773|32738|32791.5|32756.5|32771.5|32736.5|65
1722234600000|2024-07-29 06:30:00|32780.5|32745.5|32778|32743|32787.5|32752.5|32768|32733|78
1722234900000|2024-07-29 06:35:00|32780.5|32745.5|32782|32747|32787|32752|32772.5|32737.5|49
1722235200000|2024-07-29 06:40:00|32788|32753|32776.5|32741.5|32792|32756|32775|32740|72
1722235500000|2024-07-29 06:45:00|32783|32748|32782.5|32747.5|32789|32753.5|32774.5|32739.5|147
1722235800000|2024-07-29 06:50:00|32775|32740|32784.5|32749.5|32788|32753|32773.5|32738.5|194
1722236100000|2024-07-29 06:55:00|32787|32752|32785.5|32750.5|32795|32760|32776.5|32741.5|204
1722236400000|2024-07-29 07:00:00|32791|32756|32782.5|32747.5|32797|32762|32776.5|32741.5|190
1722236700000|2024-07-29 07:05:00|32789|32754|32796.5|32761.5|32799.5|32764.5|32779.5|32744.5|186
1722237000000|2024-07-29 07:10:00|32799|32764|32797|32760|32803|32766.5|32794|32757|183
1722237300000|2024-07-29 07:15:00|32799.5|32764.5|32808|32771|32812|32777|32795|32759|180
1722237600000|2024-07-29 07:20:00|32804|32769|32798|32760|32810.5|32775.5|32798|32760|129
1722237900000|2024-07-29 07:25:00|32801|32766|32815|32780|32816|32781|32796|32759|182
1722238200000|2024-07-29 07:30:00|32813.5|32778.5|32815.5|32780.5|32816.5|32781.5|32803|32768|181
1722238500000|2024-07-29 07:35:00|32810|32775|32813.5|32778.5|32816.5|32781.5|32802.5|32767.5|190
1722238800000|2024-07-29 07:40:00|32809.5|32774.5|32822.5|32787.5|32822.5|32787.5|32802.5|32767.5|211
1722239100000|2024-07-29 07:45:00|32823|32788|32819.5|32784.5|32830.5|32795.5|32807.5|32772.5|173
1722239400000|2024-07-29 07:50:00|32820|32785|32819.5|32784.5|32830.5|32795.5|32815.5|32780.5|178
1722239700000|2024-07-29 07:55:00|32824|32789|32829.5|32794.5|32836|32801|32815.5|32780.5|191
1722240000000|2024-07-29 08:00:00|32836|32801|32836.5|32801.5|32844|32809|32821.5|32786.5|168
1722240300000|2024-07-29 08:05:00|32841|32806|32846|32811|32846|32811|32819.5|32784.5|183
1722240600000|2024-07-29 08:10:00|32839.5|32804.5|32849|32814|32853.5|32818.5|32819|32784|148
1722240900000|2024-07-29 08:15:00|32850|32815|32840.5|32805.5|32850|32815|32818.5|32783.5|178
1722241200000|2024-07-29 08:20:00|32842.5|32807.5|32830|32795|32843.5|32808.5|32818.5|32783.5|177
1722241500000|2024-07-29 08:25:00|32837.5|32802.5|32847.5|32812.5|32849.5|32814.5|32819.5|32784.5|158
1722241800000|2024-07-29 08:30:00|32834.5|32799.5|32845.5|32810.5|32848.5|32813.5|32821.5|32786.5|139
1722242100000|2024-07-29 08:35:00|32844.5|32809.5|32844.5|32809.5|32851.5|32816.5|32822.5|32787.5|154
1722242400000|2024-07-29 08:40:00|32844|32809|32844.5|32809.5|32847.5|32812.5|32832.5|32797.5|133
1722242700000|2024-07-29 08:45:00|32841.5|32806.5|32834.5|32799.5|32848.5|32813.5|32829.5|32794.5|139
1722243000000|2024-07-29 08:50:00|32841.5|32806.5|32834.5|32799.5|32844|32809|32828.5|32793.5|149
1722243300000|2024-07-29 08:55:00|32842|32807|32845.5|32810.5|32849|32814|32832.5|32797.5|163
1722243600000|2024-07-29 09:00:00|32840.5|32805.5|32837.5|32802.5|32848|32813|32831.5|32796.5|126
1722243900000|2024-07-29 09:05:00|32846|32811|32848.5|32813.5|32849|32814|32832.5|32797.5|156
1722244200000|2024-07-29 09:10:00|32835|32800|32841.5|32806.5|32847.5|32812.5|32830.5|32795.5|146
1722244500000|2024-07-29 09:15:00|32838.5|32803.5|32830|32795|32843|32808|32827.5|32792.5|155
1722244800000|2024-07-29 09:20:00|32837.5|32802.5|32838|32803|32839.5|32804.5|32825.5|32790.5|153
1722245100000|2024-07-29 09:25:00|32832.5|32797.5|32831.5|32796.5|32839|32804|32823|32788|156
1722245400000|2024-07-29 09:30:00|32827|32792|32831.5|32796.5|32837.5|32802.5|32818|32783|165
1722245700000|2024-07-29 09:35:00|32822.5|32787.5|32821.5|32786.5|32833|32798|32811.5|32776.5|162
1722246000000|2024-07-29 09:40:00|32820.5|32785.5|32815.5|32780.5|32821|32786|32792.5|32757.5|159
1722246300000|2024-07-29 09:45:00|32817|32782|32810.5|32775.5|32817.5|32782.5|32804|32768|152
1722246600000|2024-07-29 09:50:00|32816.5|32781.5|32805.5|32770.5|32816.5|32781.5|32793|32758|164
1722246900000|2024-07-29 09:55:00|32802.5|32767.5|32807|32772|32808|32773|32794|32759|139
1722247200000|2024-07-29 10:00:00|32806.5|32771.5|32798.5|32763.5|32813.5|32778.5|32794.5|32759.5|143
1722247500000|2024-07-29 10:05:00|32806|32771|32811|32776|32812.5|32777.5|32796.5|32761.5|119
1722247800000|2024-07-29 10:10:00|32798.5|32763.5|32797.5|32762.5|32814|32779|32796.5|32761.5|154
1722248100000|2024-07-29 10:15:00|32810.5|32775.5|32798.5|32763.5|32812.5|32777.5|32793|32758|136
1722248400000|2024-07-29 10:20:00|32810.5|32775.5|32801.5|32766.5|32812.5|32777.5|32792|32757|140
1722248700000|2024-07-29 10:25:00|32810.5|32775.5|32821.5|32786.5|32824.5|32789.5|32795|32760|134
1722249000000|2024-07-29 10:30:00|32808|32773|32822.5|32787.5|32826|32791|32803.5|32768.5|156
1722249300000|2024-07-29 10:35:00|32812|32777|32807|32772|32826|32791|32805|32770|147
1722249600000|2024-07-29 10:40:00|32815.5|32780.5|32814|32779|32821|32786|32805|32770|163
1722249900000|2024-07-29 10:45:00|32808|32773|32804.5|32769.5|32821|32786|32803.5|32768.5|159
1722250200000|2024-07-29 10:50:00|32815|32780|32815.5|32780.5|32821|32786|32803|32768|169
1722250500000|2024-07-29 10:55:00|32811.5|32776.5|32816.5|32781.5|32821|32786|32804|32769|147
1722250800000|2024-07-29 11:00:00|32817|32782|32812|32777|32827|32792|32806.5|32771.5|172
1722251100000|2024-07-29 11:05:00|32817.5|32782.5|32815|32780|32827.5|32792.5|32802.5|32767.5|115
1722251400000|2024-07-29 11:10:00|32826.5|32791.5|32812.5|32777.5|32828.5|32793.5|32807|32772|145
1722251700000|2024-07-29 11:15:00|32820|32785|32819.5|32784.5|32828|32793|32808.5|32773.5|163
1722252000000|2024-07-29 11:20:00|32811.5|32776.5|32820.5|32785.5|32829|32794|32810|32775|177
1722252300000|2024-07-29 11:25:00|32815.5|32780.5|32814.5|32779.5|32825|32790|32809|32774|139
1722252600000|2024-07-29 11:30:00|32815|32780|32812.5|32777.5|32825|32790|32807.5|32772.5|167
1722252900000|2024-07-29 11:35:00|32818.5|32783.5|32809.5|32774.5|32825|32790|32805.5|32770.5|192
1722253200000|2024-07-29 11:40:00|32822.5|32787.5|32817.5|32782.5|32826|32791|32808.5|32773.5|168
1722253500000|2024-07-29 11:45:00|32811.5|32776.5|32818|32783|32827.5|32792.5|32809.5|32774.5|129
1722253800000|2024-07-29 11:50:00|32824|32789|32817.5|32782.5|32825.5|32790.5|32808|32773|120
1722254100000|2024-07-29 11:55:00|32825.5|32790.5|32818.5|32783.5|32825.5|32790.5|32809.5|32774.5|149
1722254400000|2024-07-29 12:00:00|32820.5|32785.5|32811.5|32776.5|32827|32792|32809.5|32774.5|143
1722254700000|2024-07-29 12:05:00|32818.5|32783.5|32818.5|32783.5|32827|32792|32810|32775|161
1722255000000|2024-07-29 12:10:00|32818|32783|32813.5|32778.5|32830.5|32795.5|32810.5|32775.5|165
1722255300000|2024-07-29 12:15:00|32813|32778|32808.5|32773.5|32827|32791.5|32808.5|32773.5|129
1722255600000|2024-07-29 12:20:00|32817.5|32782.5|32817.5|32782.5|32823.5|32788.5|32807|32771|99
1722255900000|2024-07-29 12:25:00|32809|32774|32809|32773|32824|32788|32806|32769|152
1722256200000|2024-07-29 12:30:00|32813.5|32778.5|32808|32773|32825|32790|32805|32769|114
1722256500000|2024-07-29 12:35:00|32814|32779|32807|32772|32825.5|32790.5|32805|32769|167
1722256800000|2024-07-29 12:40:00|32814.5|32779.5|32813.5|32778.5|32826.5|32791.5|32805|32770|161
1722257100000|2024-07-29 12:45:00|32827|32792|32819.5|32784.5|32829|32794|32807|32772|183
1722257400000|2024-07-29 12:50:00|32823|32788|32819.5|32784.5|32826|32791|32808.5|32773.5|159
1722257700000|2024-07-29 12:55:00|32811|32776|32834.5|32799.5|32841|32806|32808|32773|152
1722258000000|2024-07-29 13:00:00|32840|32805|32833|32798|32846|32811|32822.5|32787.5|111
1722258300000|2024-07-29 13:05:00|32847|32812|32832.5|32797.5|32848|32813|32832|32796|136
1722258600000|2024-07-29 13:10:00|32841|32806|32833.5|32798.5|32847.5|32812.5|32829|32794|154
1722258900000|2024-07-29 13:15:00|32840.5|32805.5|32837.5|32802.5|32848|32813|32829.5|32794.5|165
1722259200000|2024-07-29 13:20:00|32846|32811|32838.5|32803.5|32847|32812|32830.5|32795.5|161
1722259500000|2024-07-29 13:25:00|32836.5|32801.5|32837.5|32802.5|32845|32810|32826.5|32791.5|151
1722259800000|2024-07-29 13:30:00|32843|32808|32831.5|32796.5|32845.5|32810.5|32826.5|32791.5|161
1722260100000|2024-07-29 13:35:00|32844|32809|32842|32807|32849|32814|32827.5|32792.5|152
1722260400000|2024-07-29 13:40:00|32833.5|32798.5|32841|32806|32848|32813|32831.5|32796|163
1722260700000|2024-07-29 13:45:00|32847.5|32812.5|32846.5|32811.5|32848|32813|32831|32794|158
1722261000000|2024-07-29 13:50:00|32845|32810|32841.5|32806.5|32849|32814|32830|32793|168
1722261300000|2024-07-29 13:55:00|32840.5|32805.5|32840.5|32805.5|32847.5|32812.5|32830|32795|128
1722261600000|2024-07-29 14:00:00|32839.5|32804.5|32833.5|32798.5|32847|32812|32830|32794|126
1722261900000|2024-07-29 14:05:00|32845.5|32810.5|32843.5|32808.5|32852|32817|32833|32798|143
1722262200000|2024-07-29 14:10:00|32837.5|32802.5|32834.5|32799.5|32850.5|32815.5|32832.5|32797|187
1722262500000|2024-07-29 14:15:00|32835|32800|32846.5|32811.5|32851|32816|32829.5|32794|183
1722262800000|2024-07-29 14:20:00|32834.5|32799.5|32839.5|32804.5|32850|32815|32832|32797|159
1722263100000|2024-07-29 14:25:00|32844|32809|32845|32810|32853.5|32818.5|32831.5|32796.5|143
1722263400000|2024-07-29 14:30:00|32837.5|32802.5|32849|32814|32866|32831|32835|32800|166
1722263700000|2024-07-29 14:35:00|32861.5|32826.5|32845.5|32810.5|32866|32831|32842.5|32807.5|138
1722264000000|2024-07-29 14:40:00|32853|32818|32853|32818|32862.5|32827.5|32843.5|32808|142
1722264300000|2024-07-29 14:45:00|32859.5|32824.5|32861|32826|32862.5|32827.5|32842.5|32807.5|145
1722264600000|2024-07-29 14:50:00|32846.5|32811.5|32836.5|32801.5|32861|32826|32832.5|32797.5|144
1722264900000|2024-07-29 14:55:00|32848.5|32813.5|32842.5|32807.5|32850|32815|32830|32795|134
1722265200000|2024-07-29 15:00:00|32846|32811|32847.5|32812.5|32858.5|32823.5|32830|32795|120
1722265500000|2024-07-29 15:05:00|32855|32820|32832.5|32797.5|32855|32820|32829.5|32794.5|149
1722265800000|2024-07-29 15:10:00|32834|32799|32850|32815|32850.5|32815.5|32830.5|32795.5|129
1722266100000|2024-07-29 15:15:00|32836|32801|32839.5|32804.5|32851.5|32816.5|32829.5|32794.5|117
1722266400000|2024-07-29 15:20:00|32847.5|32812.5|32836|32799|32850|32815|32832|32793|165
1722266700000|2024-07-29 15:25:00|32841.5|32806.5|32834.5|32799.5|32849.5|32814.5|32830|32792|195
1722267000000|2024-07-29 15:30:00|32837.5|32802.5|32851.5|32816.5|32859.5|32824.5|32833|32796|168
1722267300000|2024-07-29 15:35:00|32857.5|32822.5|32851.5|32816.5|32859.5|32824.5|32839|32803|170
1722267600000|2024-07-29 15:40:00|32841|32806|32832|32797|32859.5|32824.5|32831|32795|141
1722267900000|2024-07-29 15:45:00|32843.5|32808.5|32841.5|32806.5|32851|32816|32830|32793|148
1722268200000|2024-07-29 15:50:00|32832|32794|32838.5|32803.5|32849.5|32814.5|32825|32789|203
1722268500000|2024-07-29 15:55:00|32826|32788|32835|32800|32848.5|32813.5|32823|32787|176
1722268800000|2024-07-29 16:00:00|32847.5|32812.5|32828|32793|32851|32816|32827|32788|63
1722269100000|2024-07-29 16:05:00|32843.5|32808.5|32843|32808|32857|32822|32825|32788|162
1722269400000|2024-07-29 16:10:00|32856|32821|32859.5|32824.5|32860|32825|32835|32798|154
1722269700000|2024-07-29 16:15:00|32845.5|32810.5|32846.5|32811.5|32859.5|32824.5|32832|32796|187
1722270000000|2024-07-29 16:20:00|32832|32797|32846.5|32811.5|32856|32821|32829|32792|196
1722270300000|2024-07-29 16:25:00|32837|32799|32846.5|32811.5|32856|32821|32832|32794|66
1722270600000|2024-07-29 16:30:00|32847.5|32812.5|32845.5|32810.5|32856|32821|32830|32791|196
1722270900000|2024-07-29 16:35:00|32833|32798|32847.5|32812.5|32855|32820|32833|32796|144
1722271200000|2024-07-29 16:40:00|32845|32810|32855|32820|32856|32821|32829|32791|181
1722271500000|2024-07-29 16:45:00|32832|32795|32843.5|32808.5|32856|32821|32828|32791|150
1722271800000|2024-07-29 16:50:00|32853|32818|32844|32809|32854|32819|32830|32795|47
1722272100000|2024-07-29 16:55:00|32853.5|32818.5|32835|32799|32853.5|32818.5|32832|32795|49
1722272400000|2024-07-29 17:00:00|32853|32818|32836.5|32801.5|32853|32818|32823|32786|144
1722272700000|2024-07-29 17:05:00|32826|32791|32839|32804|32854|32819|32826|32789|159
1722273000000|2024-07-29 17:10:00|32828|32793|32840|32805|32847|32812|32819|32781|153
1722273300000|2024-07-29 17:15:00|32834.5|32799.5|32832.5|32797.5|32842|32807|32819|32782|169
1722273600000|2024-07-29 17:20:00|32820|32785|32817|32782|32842|32807|32816|32779|187
1722273900000|2024-07-29 17:25:00|32827.5|32792.5|32830.5|32795.5|32842|32807|32816|32778|116
1722274200000|2024-07-29 17:30:00|32821|32785|32834.5|32799.5|32847|32812|32819|32781|202
1722274500000|2024-07-29 17:35:00|32846|32811|32826|32791|32846|32811|32822|32784|164
1722274800000|2024-07-29 17:40:00|32846|32811|32821|32786|32846|32811|32821|32784|200
1722275100000|2024-07-29 17:45:00|32832.5|32797.5|32834.5|32799.5|32847.5|32812.5|32821|32783|182
1722275400000|2024-07-29 17:50:00|32826|32788|32832.5|32797.5|32848|32813|32822|32785|184
1722275700000|2024-07-29 17:55:00|32845|32810|32827|32792|32848.5|32813.5|32821|32785|202
1722276000000|2024-07-29 18:00:00|32835.5|32800.5|32823|32787|32848|32813|32821|32785|193
1722276300000|2024-07-29 18:05:00|32844|32809|32835.5|32800.5|32845.5|32810.5|32819.5|32782|194
1722276600000|2024-07-29 18:10:00|32841.5|32806.5|32837.5|32802.5|32845.5|32810.5|32819|32780|194
1722276900000|2024-07-29 18:15:00|32845|32810|32824|32787|32845.5|32810.5|32821|32782|166
1722277200000|2024-07-29 18:20:00|32841|32806|32833.5|32798.5|32845.5|32810.5|32816.5|32779|197
1722277500000|2024-07-29 18:25:00|32823|32783|32833.5|32798.5|32846.5|32811.5|32819|32779|171
1722277800000|2024-07-29 18:30:00|32843.5|32808.5|32830.5|32795.5|32846.5|32811.5|32819|32781|121
1722278100000|2024-07-29 18:35:00|32821|32786|32822|32784|32845.5|32810.5|32819|32781|210
1722278400000|2024-07-29 18:40:00|32842|32807|32842|32807|32845.5|32810.5|32817.5|32780|210
1722278700000|2024-07-29 18:45:00|32831.5|32796.5|32832.5|32797.5|32845.5|32810.5|32819|32781|197
1722279000000|2024-07-29 18:50:00|32822|32786|32840.5|32805.5|32852.5|32817.5|32822|32785|114
1722279300000|2024-07-29 18:55:00|32844.5|32809.5|32840.5|32805.5|32845.5|32810.5|32825|32788|112
1722279600000|2024-07-29 19:00:00|32837.5|32802.5|32830.5|32795.5|32843.5|32808.5|32822|32784|81
1722279900000|2024-07-29 19:05:00|32821|32786|32820|32782|32842|32807|32817|32779|192
1722280200000|2024-07-29 19:10:00|32827.5|32792.5|32826.5|32791.5|32841.5|32806.5|32815|32777|191
1722280500000|2024-07-29 19:15:00|32834|32799|32823.5|32788.5|32841.5|32806.5|32814|32777|157
1722280800000|2024-07-29 19:20:00|32822.5|32787.5|32820|32785|32841.5|32806.5|32815|32777|195
1722281100000|2024-07-29 19:25:00|32829.5|32794.5|32827.5|32792.5|32841.5|32806.5|32815|32777|183
1722281400000|2024-07-29 19:30:00|32817|32782|32818|32783|32841|32806|32814|32777|184
1722281700000|2024-07-29 19:35:00|32826.5|32791.5|32836|32801|32837|32802|32814|32776|172
1722282000000|2024-07-29 19:40:00|32818|32783|32837|32802|32838|32803|32811|32775|173
1722282300000|2024-07-29 19:45:00|32836.5|32801.5|32823.5|32788.5|32837|32802|32812|32774|185
1722282600000|2024-07-29 19:50:00|32830.5|32795.5|32825.5|32790.5|32838|32803|32812|32774|197
1722282900000|2024-07-29 19:55:00|32813|32777|32822.5|32787.5|32838|32803|32812|32776|170
1722301200000|2024-07-30 01:00:00|32810.5|32775.5|32822|32787|32853|32811|32802.5|32762|180
1722301500000|2024-07-30 01:05:00|32831.5|32796.5|32836.5|32801.5|32856|32814|32817.5|32782.5|196
1722301800000|2024-07-30 01:10:00|32837.5|32802.5|32853.5|32818.5|32864|32822|32828.5|32793.5|201
1722302100000|2024-07-30 01:15:00|32846.5|32811.5|32842.5|32807.5|32869|32827|32840.5|32805.5|218
1722302400000|2024-07-30 01:20:00|32853.5|32818.5|32851|32816|32864.5|32829.5|32842.5|32807.5|161
1722302700000|2024-07-30 01:25:00|32861.5|32826.5|32831|32796|32865|32830|32830.5|32795.5|184
1722303000000|2024-07-30 01:30:00|32832.5|32797.5|32858|32818|32859|32823.5|32831|32796|190
1722303300000|2024-07-30 01:35:00|32847.5|32812.5|32842|32807|32860|32822.5|32838.5|32803.5|177
1722303600000|2024-07-30 01:40:00|32847.5|32812.5|32849.5|32814.5|32857|32822|32841|32806|156
1722303900000|2024-07-30 01:45:00|32853.5|32818.5|32849.5|32814.5|32867.5|32832.5|32840|32805|155
1722304200000|2024-07-30 01:50:00|32858.5|32823.5|32859.5|32824.5|32869|32834|32840.5|32805.5|189
1722304500000|2024-07-30 01:55:00|32845.5|32810.5|32842|32807|32866.5|32831.5|32835.5|32800.5|189
1722304800000|2024-07-30 02:00:00|32848.5|32813.5|32833.5|32798.5|32861|32822.5|32833.5|32798.5|141
1722305100000|2024-07-30 02:05:00|32843.5|32808.5|32839.5|32804.5|32858|32817.5|32831.5|32796.5|190
1722305400000|2024-07-30 02:10:00|32843.5|32808.5|32832.5|32797.5|32855|32813|32830.5|32795.5|208
1722305700000|2024-07-30 02:15:00|32839.5|32804.5|32835|32800|32852|32810|32830|32795|195
1722306000000|2024-07-30 02:20:00|32841|32806|32839.5|32804.5|32854|32812|32829|32794|194
1722306300000|2024-07-30 02:25:00|32841.5|32806.5|32841|32806|32857|32815|32832.5|32797.5|195
1722306600000|2024-07-30 02:30:00|32841.5|32806.5|32838.5|32803.5|32854|32814|32830.5|32795.5|175
1722306900000|2024-07-30 02:35:00|32845.5|32810.5|32829|32794|32852|32813|32828|32793|170
1722307200000|2024-07-30 02:40:00|32834.5|32799.5|32830|32795|32848|32808.5|32823|32788|144
1722307500000|2024-07-30 02:45:00|32829.5|32794.5|32827.5|32792.5|32848|32806|32819.5|32784.5|201
1722307800000|2024-07-30 02:50:00|32831|32796|32823|32788|32843|32801|32821.5|32786.5|226
1722308100000|2024-07-30 02:55:00|32824.5|32789.5|32826.5|32791.5|32849|32807|32820.5|32785.5|231
1722308400000|2024-07-30 03:00:00|32831.5|32796.5|32812.5|32777.5|32843|32801|32806.5|32771.5|203
1722308700000|2024-07-30 03:05:00|32819.5|32784.5|32807.5|32772.5|32827|32785|32795.5|32760.5|208
1722309000000|2024-07-30 03:10:00|32806.5|32771.5|32801.5|32766.5|32827|32785|32786|32751|201
1722309300000|2024-07-30 03:15:00|32799.5|32764.5|32804.5|32769.5|32829|32787|32788|32753|219
1722309600000|2024-07-30 03:20:00|32806.5|32771.5|32785.5|32750.5|32829|32787|32781.5|32746.5|201
1722309900000|2024-07-30 03:25:00|32786.5|32751.5|32790.5|32755.5|32824|32782|32779|32744|210
1722310200000|2024-07-30 03:30:00|32797.5|32762.5|32793.5|32758.5|32825|32783|32781|32746|226
1722310500000|2024-07-30 03:35:00|32794.5|32759.5|32797.5|32762.5|32816|32774|32782|32747|206
1722310800000|2024-07-30 03:40:00|32785|32750|32816|32774|32816|32774|32783.5|32748.5|183
1722311100000|2024-07-30 03:45:00|32802.5|32767.5|32793.5|32758.5|32814|32772.5|32780.5|32745.5|128
1722311400000|2024-07-30 03:50:00|32794.5|32759.5|32792.5|32757.5|32810|32768|32775.5|32740.5|189
1722311700000|2024-07-30 03:55:00|32791.5|32756.5|32785.5|32750.5|32815|32773|32776.5|32741.5|207
1722312000000|2024-07-30 04:00:00|32794.5|32759.5|32788.5|32753.5|32815|32773|32775|32740|223
1722312300000|2024-07-30 04:05:00|32784.5|32749.5|32792|32757|32810|32768|32774.5|32739.5|229
1722312600000|2024-07-30 04:10:00|32788.5|32753.5|32779.5|32744.5|32811|32769|32772|32737|231
1722312900000|2024-07-30 04:15:00|32784.5|32749.5|32790.5|32755.5|32808|32766|32772|32737|188
1722313200000|2024-07-30 04:20:00|32791.5|32756.5|32787.5|32752.5|32809|32767|32774.5|32739.5|220
1722313500000|2024-07-30 04:25:00|32783.5|32748.5|32792.5|32757.5|32809|32767|32773.5|32738.5|220
1722313800000|2024-07-30 04:30:00|32791|32756|32781.5|32746.5|32810|32768|32771.5|32736.5|199
1722314100000|2024-07-30 04:35:00|32777.5|32742.5|32785.5|32750.5|32810|32768|32774|32739|225
1722314400000|2024-07-30 04:40:00|32780.5|32745.5|32799.5|32764.5|32816|32774|32775.5|32740.5|237
1722314700000|2024-07-30 04:45:00|32795.5|32760.5|32781.5|32746.5|32819|32777|32779|32744|209
1722315000000|2024-07-30 04:50:00|32792.5|32757.5|32787|32752|32819|32777|32781|32746|219
1722315300000|2024-07-30 04:55:00|32793.5|32758.5|32787.5|32752.5|32819|32777|32779.5|32744.5|239
1722315600000|2024-07-30 05:00:00|32790.5|32755.5|32812.5|32777.5|32819|32777.5|32783|32748|205
1722315900000|2024-07-30 05:05:00|32789|32754|32800.5|32765.5|32821|32779|32784.5|32749.5|213
1722316200000|2024-07-30 05:10:00|32807.5|32772.5|32795.5|32760.5|32819|32777|32779.5|32744.5|230
1722316500000|2024-07-30 05:15:00|32801|32766|32797.5|32762.5|32819|32777.5|32780.5|32745.5|204
1722316800000|2024-07-30 05:20:00|32792.5|32757.5|32793.5|32758.5|32825|32783|32781.5|32746.5|261
1722317100000|2024-07-30 05:25:00|32786|32751|32782|32747|32824|32782|32778.5|32743.5|233
1722317400000|2024-07-30 05:30:00|32785.5|32750.5|32792.5|32757.5|32852.5|32817.5|32779|32744|217
1722317700000|2024-07-30 05:35:00|32789|32754|32789|32754|32798|32763|32783|32748|202
1722318000000|2024-07-30 05:40:00|32791.5|32756.5|32797.5|32762.5|32797.5|32762.5|32785|32750|170
1722318300000|2024-07-30 05:45:00|32794.5|32759.5|32796.5|32761.5|32804.5|32769.5|32787|32752|181
1722318600000|2024-07-30 05:50:00|32792.5|32757.5|32797.5|32762.5|32803.5|32768.5|32784|32749|192
1722318900000|2024-07-30 05:55:00|32799|32764|32791.5|32756.5|32801|32766|32780|32745|201
1722319200000|2024-07-30 06:00:00|32790.5|32755.5|32792.5|32757.5|32796.5|32761.5|32780|32745|180
1722319500000|2024-07-30 06:05:00|32790.5|32755.5|32787.5|32752.5|32797|32762|32781.5|32746.5|160
1722319800000|2024-07-30 06:10:00|32790.5|32755.5|32768.5|32733.5|32793.5|32758.5|32767.5|32732.5|178
1722320100000|2024-07-30 06:15:00|32782.5|32747.5|32793.5|32758.5|32802.5|32767.5|32769.5|32734.5|142
1722320400000|2024-07-30 06:20:00|32795.5|32760.5|32816|32781|32818.5|32783.5|32795.5|32760.5|99
1722320700000|2024-07-30 06:25:00|32806.5|32771.5|32802|32767|32817|32782|32799.5|32764.5|96
1722321000000|2024-07-30 06:30:00|32799.5|32764.5|32810.5|32775.5|32811|32776|32799.5|32764.5|67
1722321300000|2024-07-30 06:35:00|32804|32769|32811|32776|32813|32778|32804|32769|75
1722321600000|2024-07-30 06:40:00|32810.5|32775.5|32808.5|32773.5|32814|32779|32806|32771|74
1722321900000|2024-07-30 06:45:00|32807.5|32772.5|32811|32776|32822|32787|32807.5|32772.5|87
1722322200000|2024-07-30 06:50:00|32813|32778|32812|32777|32818.5|32783.5|32805.5|32770.5|82
1722322500000|2024-07-30 06:55:00|32809|32774|32810|32775|32815|32780|32805.5|32770.5|78
1722322800000|2024-07-30 07:00:00|32815|32780|32810|32775|32815.5|32780.5|32807|32772|91
1722323100000|2024-07-30 07:05:00|32809.5|32774.5|32812.5|32777.5|32815|32780|32807.5|32772.5|113
1722323400000|2024-07-30 07:10:00|32809.5|32774.5|32812.5|32777.5|32816|32781|32803.5|32768.5|166
1722323700000|2024-07-30 07:15:00|32816|32781|32817.5|32782.5|32817.5|32782.5|32806|32771|171
1722324000000|2024-07-30 07:20:00|32812|32777|32822|32787|32823.5|32788.5|32807.5|32772.5|161
1722324300000|2024-07-30 07:25:00|32815|32780|32812.5|32777.5|32821.5|32786.5|32804.5|32769.5|151
1722324600000|2024-07-30 07:30:00|32813.5|32778.5|32808.5|32773.5|32820.5|32785.5|32803.5|32768.5|132
1722324900000|2024-07-30 07:35:00|32812.5|32777.5|32803.5|32768.5|32816.5|32781.5|32802.5|32767.5|152
1722325200000|2024-07-30 07:40:00|32805.5|32770.5|32809|32774|32814.5|32779.5|32799|32764|132
1722325500000|2024-07-30 07:45:00|32813.5|32778.5|32813.5|32778.5|32814.5|32779.5|32802.5|32767.5|72
1722325800000|2024-07-30 07:50:00|32804.5|32769.5|32811.5|32776.5|32816.5|32781.5|32804.5|32769.5|44
1722326100000|2024-07-30 07:55:00|32812|32777|32813.5|32778.5|32818.5|32783.5|32809|32774|41
1722326400000|2024-07-30 08:00:00|32810.5|32775.5|32811|32776|32815.5|32780.5|32808.5|32773.5|14
1722326700000|2024-07-30 08:05:00|32815.5|32780.5|32812.5|32777.5|32816.5|32781.5|32809|32774|61
1722327000000|2024-07-30 08:10:00|32810.5|32775.5|32812.5|32777.5|32813|32778|32807.5|32772.5|70
1722327300000|2024-07-30 08:15:00|32807|32772|32809.5|32774.5|32813|32778|32807|32772|46
1722327600000|2024-07-30 08:20:00|32811.5|32776.5|32809.5|32774.5|32812.5|32777.5|32805|32770|87
1722327900000|2024-07-30 08:25:00|32810.5|32775.5|32809|32774|32812.5|32777.5|32806|32771|43
1722328200000|2024-07-30 08:30:00|32806.5|32771.5|32807.5|32772.5|32809.5|32774.5|32804|32769|23
1722328500000|2024-07-30 08:35:00|32806|32771|32809|32774|32809.5|32774.5|32805|32770|23
1722328800000|2024-07-30 08:40:00|32805.5|32770.5|32810.5|32775.5|32811.5|32776.5|32805|32770|25
1722329100000|2024-07-30 08:45:00|32808.5|32773.5|32808|32773|32811.5|32776.5|32805.5|32770.5|25
1722329400000|2024-07-30 08:50:00|32807.5|32772.5|32812.5|32777.5|32812.5|32777.5|32806|32771|37
1722329700000|2024-07-30 08:55:00|32814|32779|32813.5|32778.5|32817.5|32782.5|32810|32775|44
1722330000000|2024-07-30 09:00:00|32815|32780|32810.5|32775.5|32816.5|32781.5|32808.5|32773.5|50
1722330300000|2024-07-30 09:05:00|32811.5|32776.5|32813.5|32778.5|32814.5|32779.5|32808|32773|29
1722330600000|2024-07-30 09:10:00|32811|32776|32810.5|32775.5|32812.5|32777.5|32807.5|32772.5|27
1722330900000|2024-07-30 09:15:00|32811|32776|32812|32777|32812.5|32777.5|32811|32776|8
1722331200000|2024-07-30 09:20:00|32812.5|32777.5|32813.5|32778.5|32814.5|32779.5|32811|32776|14
1722331500000|2024-07-30 09:25:00|32812.5|32777.5|32813.5|32778.5|32813.5|32778.5|32811|32776|14
1722331800000|2024-07-30 09:30:00|32813|32778|32812|32777|32813.5|32778.5|32809|32774|24
1722332100000|2024-07-30 09:35:00|32811.5|32776.5|32812.5|32777.5|32813.5|32778.5|32810.5|32775.5|15
1722332400000|2024-07-30 09:40:00|32813|32778|32811.5|32776.5|32815.5|32780.5|32807.5|32772.5|26
1722332700000|2024-07-30 09:45:00|32809.5|32774.5|32810.5|32775.5|32811.5|32776.5|32807.5|32772.5|14
1722333000000|2024-07-30 09:50:00|32809.5|32774.5|32810|32775|32815|32780|32809.5|32774.5|35
1722333300000|2024-07-30 09:55:00|32813|32778|32812.5|32777.5|32816|32781|32809|32774|61
1722333600000|2024-07-30 10:00:00|32810|32775|32810.5|32775.5|32818.5|32783.5|32809.5|32774.5|62
1722333900000|2024-07-30 10:05:00|32811|32776|32812.5|32777.5|32817|32782|32809.5|32774.5|42
1722334200000|2024-07-30 10:10:00|32811.5|32776.5|32812|32777|32816.5|32781.5|32809.5|32774.5|43
1722334500000|2024-07-30 10:15:00|32809.5|32774.5|32805.5|32770.5|32814.5|32779.5|32805.5|32770.5|79
1722334800000|2024-07-30 10:20:00|32808.5|32773.5|32809|32774|32814|32779|32806.5|32771.5|57
1722335100000|2024-07-30 10:25:00|32809.5|32774.5|32806|32771|32814.5|32779.5|32806|32771|33
1722335400000|2024-07-30 10:30:00|32808.5|32773.5|32806|32771|32814|32779|32802.5|32767.5|53
1722335700000|2024-07-30 10:35:00|32804.5|32769.5|32808|32773|32813|32778|32801|32766|58
1722336000000|2024-07-30 10:40:00|32807.5|32772.5|32803|32768|32813|32778|32800|32765|48
1722336300000|2024-07-30 10:45:00|32810|32775|32806|32771|32811|32776|32799|32764|43
1722336600000|2024-07-30 10:50:00|32802.5|32767.5|32802|32767|32810.5|32775.5|32799|32764|57
1722336900000|2024-07-30 10:55:00|32801.5|32766.5|32800|32765|32809|32774|32798.5|32763.5|61
1722337200000|2024-07-30 11:00:00|32803|32768|32805.5|32770.5|32810|32775|32801|32766|52
1722337500000|2024-07-30 11:05:00|32803.5|32768.5|32809|32774|32812.5|32777.5|32802.5|32767.5|44
1722337800000|2024-07-30 11:10:00|32807|32772|32810|32775|32814.5|32779.5|32806|32771|45
1722338100000|2024-07-30 11:15:00|32811|32776|32809.5|32774.5|32815|32780|32807|32772|25
1722338400000|2024-07-30 11:20:00|32812|32777|32810|32775|32815|32780|32809|32774|39
1722338700000|2024-07-30 11:25:00|32815.5|32780.5|32808|32773|32816|32781|32808|32773|27
1722339000000|2024-07-30 11:30:00|32810|32775|32811.5|32776.5|32815.5|32780.5|32807.5|32772.5|44
1722339300000|2024-07-30 11:35:00|32810|32775|32813|32778|32815.5|32780.5|32809|32774|37
1722339600000|2024-07-30 11:40:00|32811.5|32776.5|32810|32775|32816|32781|32805|32765|60
1722339900000|2024-07-30 11:45:00|32816.5|32781.5|32812|32777|32816.5|32781.5|32810|32775|25
1722340200000|2024-07-30 11:50:00|32816.5|32781.5|32810.5|32775.5|32817|32782|32810|32775|21
1722340500000|2024-07-30 11:55:00|32810|32775|32812|32777|32819.5|32784.5|32810|32775|45
1722340800000|2024-07-30 12:00:00|32811.5|32776.5|32814.5|32779.5|32819|32784|32808|32773|63
1722341100000|2024-07-30 12:05:00|32813|32778|32812|32777|32817|32782|32809|32774|53
1722341400000|2024-07-30 12:10:00|32810|32775|32813|32778|32817.5|32782.5|32806|32771|56
1722341700000|2024-07-30 12:15:00|32812|32777|32812.5|32777.5|32817.5|32782.5|32811.5|32776.5|52
1722342000000|2024-07-30 12:20:00|32815|32780|32813|32778|32819|32784|32811.5|32776.5|44
1722342300000|2024-07-30 12:25:00|32814|32779|32813|32778|32819|32784|32813|32778|34
1722342600000|2024-07-30 12:30:00|32815.5|32780.5|32813|32778|32817.5|32782.5|32812.5|32777.5|64
1722342900000|2024-07-30 12:35:00|32814|32779|32817.5|32782.5|32820.5|32785.5|32814|32779|31
1722343200000|2024-07-30 12:40:00|32816.5|32781.5|32814|32779|32821|32786|32814|32779|22
1722343500000|2024-07-30 12:45:00|32815|32780|32814.5|32779.5|32818|32783|32814|32779|20
1722343800000|2024-07-30 12:50:00|32818|32783|32816.5|32781.5|32820|32785|32813.5|32778.5|32
1722344100000|2024-07-30 12:55:00|32814|32779|32817.5|32782.5|32819.5|32784.5|32814|32779|25
1722344400000|2024-07-30 13:00:00|32817|32782|32818.5|32783.5|32825|32790|32815.5|32780.5|42
1722344700000|2024-07-30 13:05:00|32816.5|32781.5|32818|32783|32821.5|32786.5|32816|32781|50
1722345000000|2024-07-30 13:10:00|32818.5|32783.5|32820|32785|32821.5|32786.5|32814|32779|54
1722345300000|2024-07-30 13:15:00|32816.5|32781.5|32814|32779|32820|32785|32813.5|32778.5|60
1722345600000|2024-07-30 13:20:00|32816.5|32781.5|32818.5|32783.5|32821|32786|32813.5|32778.5|57
1722345900000|2024-07-30 13:25:00|32822.5|32787.5|32817|32782|32822.5|32787.5|32814|32779|44
1722346200000|2024-07-30 13:30:00|32816.5|32781.5|32815.5|32780.5|32821.5|32786.5|32813.5|32778.5|51
1722346500000|2024-07-30 13:35:00|32817|32782|32820|32785|32823.5|32788.5|32816|32781|79
1722346800000|2024-07-30 13:40:00|32818|32783|32818|32783|32824|32789|32816.5|32781.5|58
1722347100000|2024-07-30 13:45:00|32817.5|32782.5|32817|32782|32823.5|32788.5|32812.5|32777.5|48
1722347400000|2024-07-30 13:50:00|32819|32784|32818.5|32783.5|32823|32788|32816|32781|77
1722347700000|2024-07-30 13:55:00|32820.5|32785.5|32818|32783|32825|32787|32818|32783|39
1722348000000|2024-07-30 14:00:00|32820.5|32785.5|32827|32792|32832.5|32797.5|32816.5|32777|43
1722348300000|2024-07-30 14:05:00|32821.5|32786.5|32830|32795|32835|32800|32821.5|32786.5|79
1722348600000|2024-07-30 14:10:00|32825.5|32790.5|32826|32791|32836.5|32801.5|32824|32789|70
1722348900000|2024-07-30 14:15:00|32829.5|32794.5|32827.5|32792.5|32835.5|32800.5|32824.5|32789.5|88
1722349200000|2024-07-30 14:20:00|32828|32793|32828.5|32793.5|32836|32801|32822.5|32787.5|131
1722349500000|2024-07-30 14:25:00|32823.5|32788.5|32827.5|32792.5|32832|32797|32820.5|32785.5|93
1722349800000|2024-07-30 14:30:00|32825|32790|32829.5|32794.5|32835|32800|32821.5|32786.5|101
1722350100000|2024-07-30 14:35:00|32829|32794|32826|32791|32833.5|32798.5|32819.5|32784.5|92
1722350400000|2024-07-30 14:40:00|32825|32790|32828|32793|32834|32799|32821.5|32786.5|125
1722350700000|2024-07-30 14:45:00|32827|32792|32833.5|32798.5|32837.5|32802.5|32824.5|32789.5|133
1722351000000|2024-07-30 14:50:00|32832.5|32797.5|32833|32798|32838.5|32803.5|32828.5|32793.5|124
1722351300000|2024-07-30 14:55:00|32835|32800|32835.5|32800.5|32839|32804|32827.5|32792.5|68
1722351600000|2024-07-30 15:00:00|32834|32799|32837|32802|32841|32806|32826|32791|40
1722351900000|2024-07-30 15:05:00|32832|32797|32827|32792|32839.5|32804.5|32825|32790|72
1722352200000|2024-07-30 15:10:00|32836|32801|32836|32801|32841|32806|32826|32791|44
1722352500000|2024-07-30 15:15:00|32827|32792|32833|32798|32842|32807|32825|32790|78
1722352800000|2024-07-30 15:20:00|32825|32790|32837|32802|32840.5|32805.5|32825|32790|62
1722353100000|2024-07-30 15:25:00|32837.5|32802.5|32839|32804|32839|32804|32835|32800|35
1722353400000|2024-07-30 15:30:00|32838|32803|32835|32800|32838|32803|32822.5|32787.5|53
1722353700000|2024-07-30 15:35:00|32833|32798|32828|32793|32835.5|32800.5|32822.5|32787.5|53
1722354000000|2024-07-30 15:40:00|32836|32800|32835|32799|32836|32800.5|32828|32793|43
1722354300000|2024-07-30 15:45:00|32831|32796|32834|32799|32835|32800|32827|32792|60
1722354600000|2024-07-30 15:50:00|32831|32796|32831|32796|32835|32799|32828|32793|23
1722354900000|2024-07-30 15:55:00|32828|32793|32833|32798|32834|32799|32828|32793|35
1722355200000|2024-07-30 16:00:00|32829|32794|32833|32798|32834|32799|32827|32792|54
1722355500000|2024-07-30 16:05:00|32830|32795|32828|32793|32834|32798|32825|32790|60
1722355800000|2024-07-30 16:10:00|32829|32794|32826.5|32791.5|32829|32794|32822|32787|71
1722356100000|2024-07-30 16:15:00|32824.5|32789.5|32827|32792|32832|32796|32823|32788|67
1722356400000|2024-07-30 16:20:00|32825|32790|32826|32791|32830|32794|32823|32788|54
1722356700000|2024-07-30 16:25:00|32823|32788|32807.5|32772.5|32828|32793|32806.5|32771.5|76
1722357000000|2024-07-30 16:30:00|32804.5|32769.5|32803|32768|32814|32779|32797.5|32762.5|70
1722357300000|2024-07-30 16:35:00|32800.5|32765.5|32813|32778|32814|32779|32798|32763|62
1722357600000|2024-07-30 16:40:00|32806|32771|32789.5|32754.5|32813|32778|32783|32748|72
1722357900000|2024-07-30 16:45:00|32789|32754|32795|32760|32812.5|32777.5|32782|32747|59
1722358200000|2024-07-30 16:50:00|32791|32756|32803|32768|32803|32768|32784|32749|66
1722358500000|2024-07-30 16:55:00|32801.5|32766.5|32807|32772|32815.5|32780.5|32798.5|32763.5|68
1722358800000|2024-07-30 17:00:00|32815|32780|32811|32776|32820|32785|32806.5|32771.5|71
1722359100000|2024-07-30 17:05:00|32817|32782|32815.5|32780.5|32820|32785|32806.5|32771.5|57
1722359400000|2024-07-30 17:10:00|32815|32780|32818|32783|32821|32786|32814|32779|52
1722359700000|2024-07-30 17:15:00|32821|32785|32817|32782|32821|32786|32813|32778|68
1722360000000|2024-07-30 17:20:00|32813|32778|32800|32765|32818|32783|32799|32764|63
1722360300000|2024-07-30 17:25:00|32798.5|32763.5|32804|32769|32809|32774|32798.5|32763.5|72
1722360600000|2024-07-30 17:30:00|32799.5|32764.5|32806.5|32771.5|32810|32775|32799.5|32764.5|56
1722360900000|2024-07-30 17:35:00|32804.5|32769.5|32806.5|32771.5|32814.5|32779.5|32804|32769|71
1722361200000|2024-07-30 17:40:00|32807.5|32772.5|32808|32773|32813.5|32778.5|32806|32771|77
1722361500000|2024-07-30 17:45:00|32809.5|32774.5|32810.5|32775.5|32814|32779|32805|32770|71
1722361800000|2024-07-30 17:50:00|32808.5|32773.5|32807.5|32772.5|32812|32777|32804.5|32769.5|70
1722362100000|2024-07-30 17:55:00|32804.5|32769.5|32811|32776|32811|32776|32803.5|32768.5|52
1722362400000|2024-07-30 18:00:00|32809|32774|32807.5|32772.5|32811|32776|32803.5|32768.5|59
1722362700000|2024-07-30 18:05:00|32804|32769|32807.5|32772.5|32812|32777|32803|32768|52
1722363000000|2024-07-30 18:10:00|32810|32775|32806.5|32771.5|32810|32775|32802|32767|46
1722363300000|2024-07-30 18:15:00|32802.5|32767.5|32807.5|32772.5|32810|32775|32802|32767|56
1722363600000|2024-07-30 18:20:00|32804.5|32769.5|32800.5|32765.5|32811|32776|32799|32764|70
1722363900000|2024-07-30 18:25:00|32800|32765|32803.5|32768.5|32810|32775|32799.5|32764.5|68
1722364200000|2024-07-30 18:30:00|32798.5|32763.5|32805.5|32770.5|32810|32775|32798.5|32763.5|77
1722364500000|2024-07-30 18:35:00|32802.5|32767.5|32810|32775|32810|32775|32801.5|32766.5|69
1722364800000|2024-07-30 18:40:00|32803|32768|32807|32772|32811|32776|32801|32766|72
1722365100000|2024-07-30 18:45:00|32802|32767|32804|32769|32811|32776|32802|32767|47
1722365400000|2024-07-30 18:50:00|32807|32772|32806|32771|32811|32776|32802|32767|47
1722365700000|2024-07-30 18:55:00|32802|32767|32811|32776|32811|32776|32802|32767|67
1722366000000|2024-07-30 19:00:00|32808|32773|32810|32775|32812|32777|32803|32768|67
1722366300000|2024-07-30 19:05:00|32813|32778|32811.5|32776.5|32815|32780|32804|32769|73
1722366600000|2024-07-30 19:10:00|32808|32773|32812.5|32777.5|32816|32781|32807|32772|81
1722366900000|2024-07-30 19:15:00|32813.5|32778.5|32806.5|32771.5|32815|32780|32803|32768|82
1722367200000|2024-07-30 19:20:00|32806|32771|32798|32763|32812|32777|32792|32757|68
1722367500000|2024-07-30 19:25:00|32792|32757|32800|32765|32807|32772|32792|32757|59
1722367800000|2024-07-30 19:30:00|32793.5|32758.5|32797.5|32762.5|32802|32767|32792.5|32757.5|61
1722368100000|2024-07-30 19:35:00|32793|32758|32800|32765|32801|32766|32788.5|32753.5|66
1722368400000|2024-07-30 19:40:00|32789.5|32754.5|32801|32766|32802|32767|32787.5|32752.5|66
1722368700000|2024-07-30 19:45:00|32794.5|32759.5|32796|32761|32803|32768|32792.5|32757.5|55
1722369000000|2024-07-30 19:50:00|32797|32762|32796.5|32761.5|32801|32766|32792.5|32757.5|67
1722369300000|2024-07-30 19:55:00|32792.5|32757.5|32796.5|32761.5|32804|32769|32791|32756|48
1722387600000|2024-07-31 01:00:00|32800|32765|32808|32766|32810|32768|32760|32718|35
1722387900000|2024-07-31 01:05:00|32791|32756|32780.5|32745.5|32805|32763.5|32761.5|32719.5|81
1722388200000|2024-07-31 01:10:00|32781|32746|32769|32734|32787|32746.5|32759.5|32724|105
1722388500000|2024-07-31 01:15:00|32777|32742|32780|32745|32798|32756.5|32773|32738|107
1722388800000|2024-07-31 01:20:00|32785|32749|32784.5|32749.5|32803|32761.5|32780|32744|65
1722389100000|2024-07-31 01:25:00|32792.5|32757.5|32802.5|32767.5|32810|32768.5|32782|32747|65
1722389400000|2024-07-31 01:30:00|32802|32767|32804|32769|32816|32774.5|32790|32749|94
1722389700000|2024-07-31 01:35:00|32804.5|32769.5|32787|32752|32810|32769.5|32787|32747|96
1722390000000|2024-07-31 01:40:00|32797.5|32762.5|32799.5|32764.5|32808|32766.5|32784|32743|113
1722390300000|2024-07-31 01:45:00|32790|32748|32805.5|32770.5|32819|32777.5|32786|32747|95
1722390600000|2024-07-31 01:50:00|32809.5|32774.5|32821.5|32786.5|32834|32792.5|32795|32758|115
1722390900000|2024-07-31 01:55:00|32825.5|32790.5|32824.5|32789.5|32839|32797.5|32805|32769|119
1722391200000|2024-07-31 02:00:00|32830.5|32795.5|32816|32781|32838|32803|32796|32754|121
1722391500000|2024-07-31 02:05:00|32829|32794|32821|32786|32842|32807|32797|32755|118
1722391800000|2024-07-31 02:10:00|32839.5|32804.5|32846|32811|32851|32816|32799.5|32764.5|113
1722392100000|2024-07-31 02:15:00|32823|32788|32799|32767|32847.5|32812.5|32791|32756|131
1722392400000|2024-07-31 02:20:00|32842|32807|32845.5|32810.5|32846.5|32811.5|32799|32762|119
1722392700000|2024-07-31 02:25:00|32846.5|32811.5|32819|32784|32848.5|32813.5|32790|32761.5|120
1722393000000|2024-07-31 02:30:00|32842|32807|32797.5|32762.5|32847.5|32812.5|32786|32756.5|107
1722393300000|2024-07-31 02:35:00|32848.5|32813.5|32802|32775|32870.5|32835.5|32798|32763|120
1722393600000|2024-07-31 02:40:00|32831.5|32796.5|32866.5|32831.5|32866.5|32831.5|32793|32751.5|74
1722393900000|2024-07-31 02:45:00|32830.5|32795.5|32853.5|32818.5|32865.5|32830.5|32790.5|32748.5|99
1722394200000|2024-07-31 02:50:00|32824|32789|32792|32761|32854.5|32819.5|32792|32753|130
1722394500000|2024-07-31 02:55:00|32848.5|32813.5|32826.5|32791.5|32849.5|32814.5|32786|32754.5|121
1722394800000|2024-07-31 03:00:00|32815.5|32780.5|32782.5|32747.5|32815.5|32780.5|32751|32722.5|112
1722395100000|2024-07-31 03:05:00|32809.5|32774.5|32801|32764|32810.5|32775.5|32756|32725.5|93
1722395400000|2024-07-31 03:10:00|32793|32758|32799|32764|32807|32772|32770|32728|103
1722395700000|2024-07-31 03:15:00|32786|32751|32788|32753|32800|32765|32769|32727|78
1722396000000|2024-07-31 03:20:00|32800.5|32765.5|32773|32742|32807.5|32772.5|32742|32700|135
1722396300000|2024-07-31 03:25:00|32769|32734|32783.5|32748.5|32787.5|32752.5|32736|32694|131
1722396600000|2024-07-31 03:30:00|32782.5|32747.5|32753|32718|32783|32748|32730|32688|124
1722396900000|2024-07-31 03:35:00|32768.5|32725|32781|32746|32781|32746|32733|32691|114
1722397200000|2024-07-31 03:40:00|32762|32735|32778|32743|32781.5|32746.5|32749|32707|91
1722397500000|2024-07-31 03:45:00|32762|32727|32781|32746|32784|32749|32734|32692|113
1722397800000|2024-07-31 03:50:00|32763|32732|32762.5|32727.5|32784.5|32749.5|32745|32703|81
1722398100000|2024-07-31 03:55:00|32775|32740|32800.5|32765.5|32800.5|32768|32716|32674|136
1722398400000|2024-07-31 04:00:00|32796.5|32761.5|32757|32725|32800.5|32767|32742|32700|141
1722398700000|2024-07-31 04:05:00|32768|32733|32761|32726|32775|32740|32735|32693|116
1722399000000|2024-07-31 04:10:00|32768|32733|32755|32720|32776.5|32741.5|32740|32698|91
1722399300000|2024-07-31 04:15:00|32771.5|32736.5|32770|32735|32774.5|32739.5|32741|32699|115
1722399600000|2024-07-31 04:20:00|32769|32734|32725|32683|32769|32734|32711|32669|156
1722399900000|2024-07-31 04:25:00|32739.5|32704.5|32763.5|32728.5|32765.5|32730.5|32719|32677|129
1722400200000|2024-07-31 04:30:00|32763|32728|32750.5|32715.5|32766.5|32731.5|32729|32687|92
1722400500000|2024-07-31 04:35:00|32749.5|32714.5|32742.5|32707.5|32766|32731|32728|32686|96
1722400800000|2024-07-31 04:40:00|32757|32722|32757|32722|32760.5|32725.5|32727|32685|89
1722401100000|2024-07-31 04:45:00|32742|32707|32740.5|32705.5|32759.5|32724.5|32726|32684|105
1722401400000|2024-07-31 04:50:00|32755|32720|32712|32670|32755.5|32720.5|32712|32670|98
1722401700000|2024-07-31 04:55:00|32740|32705|32723|32688|32740|32705|32703|32661|123
1722402000000|2024-07-31 05:00:00|32734.5|32699.5|32728|32693|32753.5|32718.5|32705|32663|102
1722402300000|2024-07-31 05:05:00|32727|32692|32726|32691|32753.5|32718.5|32706|32664|112
1722402600000|2024-07-31 05:10:00|32735.5|32700.5|32738.5|32703.5|32753|32718|32707|32665|78
1722402900000|2024-07-31 05:15:00|32739|32704|32751.5|32716.5|32753|32718|32712|32670|78
1722403200000|2024-07-31 05:20:00|32732|32697|32732.5|32697.5|32752.5|32717.5|32717|32675|76
1722403500000|2024-07-31 05:25:00|32745|32710|32736|32701|32751|32716|32717|32675|103
1722403800000|2024-07-31 05:30:00|32751.5|32716.5|32726|32691|32762.5|32727.5|32703|32668|77
1722404100000|2024-07-31 05:35:00|32701.5|32666.5|32725.5|32690.5|32737.5|32702.5|32701.5|32666.5|34
1722404400000|2024-07-31 05:40:00|32703|32668|32696.5|32661.5|32741|32706|32693|32658|83
1722404700000|2024-07-31 05:45:00|32732.5|32697.5|32730|32695|32734.5|32699.5|32693.5|32658.5|87
1722405000000|2024-07-31 05:50:00|32698|32663|32710|32675|32736.5|32701.5|32693|32658|96
1722405300000|2024-07-31 05:55:00|32728.5|32693.5|32718.5|32683.5|32731|32696|32678.5|32643.5|107
1722405600000|2024-07-31 06:00:00|32681|32646|32685|32650|32721.5|32686.5|32681|32646|70
1722405900000|2024-07-31 06:05:00|32684.5|32649.5|32693.5|32658.5|32727.5|32692.5|32680|32645|100
1722406200000|2024-07-31 06:10:00|32724.5|32689.5|32728|32693|32731|32696|32686.5|32651.5|95
1722406500000|2024-07-31 06:15:00|32712|32677|32737|32702|32740|32705|32694|32659|123
1722406800000|2024-07-31 06:20:00|32709|32674|32701|32666|32744.5|32709.5|32698|32663|116
1722407100000|2024-07-31 06:25:00|32736.5|32701.5|32739.5|32704.5|32744.5|32709.5|32698|32663|126
1722407400000|2024-07-31 06:30:00|32705.5|32670.5|32754.5|32719.5|32761.5|32726.5|32705|32670|98
1722407700000|2024-07-31 06:35:00|32715.5|32680.5|32762.5|32727.5|32763.5|32728.5|32715.5|32680.5|95
1722408000000|2024-07-31 06:40:00|32726|32691|32732.5|32697.5|32768.5|32733.5|32676|32641|98
1722408300000|2024-07-31 06:45:00|32773|32738|32753.5|32718.5|32773|32738|32727|32692|108
1722408600000|2024-07-31 06:50:00|32711|32676|32758|32723|32762.5|32727.5|32707.5|32672.5|185
1722408900000|2024-07-31 06:55:00|32725.5|32690.5|32742|32707|32759|32724|32697.5|32662.5|156
1722409200000|2024-07-31 07:00:00|32704.5|32669.5|32729|32694|32740.5|32705.5|32688.5|32653.5|102
1722409500000|2024-07-31 07:05:00|32706|32671|32741.5|32706.5|32751|32716|32696.5|32661.5|131
1722409800000|2024-07-31 07:10:00|32721.5|32686.5|32729|32694|32764|32729|32709|32674|176
1722410100000|2024-07-31 07:15:00|32733.5|32698.5|32743.5|32708.5|32768|32733|32711|32676|118
1722410400000|2024-07-31 07:20:00|32705|32670|32742.5|32707.5|32755.5|32720.5|32705|32670|136
1722410700000|2024-07-31 07:25:00|32741|32706|32737|32702|32752.5|32717.5|32690.5|32655.5|114
1722411000000|2024-07-31 07:30:00|32736|32701|32733|32698|32741|32706|32686|32651|121
1722411300000|2024-07-31 07:35:00|32691.5|32656.5|32700|32665|32744.5|32709.5|32684.5|32649.5|146
1722411600000|2024-07-31 07:40:00|32724|32689|32734.5|32699.5|32739.5|32704.5|32683.5|32648.5|126
1722411900000|2024-07-31 07:45:00|32721|32686|32720|32685|32738.5|32703.5|32701|32666|148
1722412200000|2024-07-31 07:50:00|32721.5|32686.5|32709|32674|32727.5|32692.5|32691|32656|138
1722412500000|2024-07-31 07:55:00|32719|32684|32723.5|32688.5|32733.5|32698.5|32694.5|32659.5|125
1722412800000|2024-07-31 08:00:00|32727.5|32692.5|32709|32674|32732|32697|32689.5|32654.5|114
1722413100000|2024-07-31 08:05:00|32701.5|32666.5|32713.5|32678.5|32726.5|32691.5|32681|32646|151
1722413400000|2024-07-31 08:10:00|32699|32664|32687.5|32652.5|32724.5|32689.5|32673|32638|115
1722413700000|2024-07-31 08:15:00|32700|32665|32700.5|32665.5|32721|32686|32673.5|32638.5|124
1722414000000|2024-07-31 08:20:00|32680|32645|32663.5|32628.5|32717.5|32682.5|32660|32625|142
1722414300000|2024-07-31 08:25:00|32661.5|32626.5|32721.5|32686.5|32730|32695|32661.5|32626.5|135
1722414600000|2024-07-31 08:30:00|32716|32681|32715.5|32680.5|32736.5|32701.5|32688.5|32653.5|137
1722414900000|2024-07-31 08:35:00|32730|32695|32692|32657|32730|32695|32682.5|32647.5|139
1722415200000|2024-07-31 08:40:00|32706.5|32671.5|32698.5|32663.5|32712|32677|32675.5|32640.5|147
1722415500000|2024-07-31 08:45:00|32694|32659|32701.5|32666.5|32715|32680|32670|32635|164
1722415800000|2024-07-31 08:50:00|32686.5|32651.5|32712.5|32677.5|32722.5|32687.5|32675.5|32640.5|160
1722416100000|2024-07-31 08:55:00|32686|32651|32680|32645|32716|32681|32671.5|32636.5|143
1722416400000|2024-07-31 09:00:00|32702|32667|32697|32662|32715.5|32680.5|32672.5|32637.5|103
1722416700000|2024-07-31 09:05:00|32686|32651|32690.5|32655.5|32715|32680|32668.5|32633.5|169
1722417000000|2024-07-31 09:10:00|32678|32643|32689|32654|32708|32673|32652.5|32617.5|147
1722417300000|2024-07-31 09:15:00|32681.5|32646.5|32688.5|32653.5|32701.5|32666.5|32650|32615|141
1722417600000|2024-07-31 09:20:00|32668.5|32633.5|32696.5|32661.5|32718.5|32683.5|32655|32620|163
1722417900000|2024-07-31 09:25:00|32676.5|32641.5|32664.5|32629.5|32719.5|32684.5|32656|32621|147
1722418200000|2024-07-31 09:30:00|32691|32656|32686.5|32651.5|32714|32679|32652|32617|134
1722418500000|2024-07-31 09:35:00|32662.5|32627.5|32692|32657|32747.5|32712.5|32648.5|32613.5|152
1722418800000|2024-07-31 09:40:00|32667|32632|32680|32645|32698.5|32663.5|32649.5|32614.5|137
1722419100000|2024-07-31 09:45:00|32683.5|32648.5|32651.5|32616.5|32692|32657|32641|32606|135
1722419400000|2024-07-31 09:50:00|32677|32642|32668|32633|32683.5|32648.5|32638.5|32603.5|136
1722419700000|2024-07-31 09:55:00|32641.5|32606.5|32661.5|32626.5|32676.5|32641.5|32623|32588|120
1722420000000|2024-07-31 10:00:00|32633.5|32598.5|32645|32610|32676|32634|32620.5|32585.5|91
1722420300000|2024-07-31 10:05:00|32654|32619|32625|32590|32656|32621|32601|32566|116
1722420600000|2024-07-31 10:10:00|32605|32570|32628.5|32593.5|32644|32609|32597.5|32562.5|107
1722420900000|2024-07-31 10:15:00|32642.5|32607.5|32643|32608|32649|32614|32619.5|32584.5|88
1722421200000|2024-07-31 10:20:00|32644|32609|32644|32609|32668|32633|32638.5|32603.5|112
1722421500000|2024-07-31 10:25:00|32645|32610|32657.5|32622.5|32674|32639|32644|32609|88
1722421800000|2024-07-31 10:30:00|32644|32609|32634|32599|32669.5|32634.5|32634|32599|78
1722422100000|2024-07-31 10:35:00|32633.5|32598.5|32634|32599|32661|32626|32633.5|32598.5|118
1722422400000|2024-07-31 10:40:00|32633.5|32598.5|32650|32615|32665.5|32630.5|32633.5|32598.5|112
1722422700000|2024-07-31 10:45:00|32653|32618|32655.5|32620.5|32666|32631|32643.5|32608.5|105
1722423000000|2024-07-31 10:50:00|32646.5|32611.5|32649|32614|32670.5|32635.5|32645.5|32610.5|119
1722423300000|2024-07-31 10:55:00|32658.5|32623.5|32655|32620|32673.5|32638.5|32648|32613|97
1722423600000|2024-07-31 11:00:00|32654|32619|32649|32614|32670.5|32635.5|32644.5|32609.5|99
1722423900000|2024-07-31 11:05:00|32660.5|32625.5|32662.5|32627.5|32672.5|32637.5|32648.5|32613.5|95
1722424200000|2024-07-31 11:10:00|32650.5|32615.5|32652.5|32617.5|32674|32639|32650.5|32615.5|110
1722424500000|2024-07-31 11:15:00|32652|32617|32654.5|32619.5|32688|32653|32652|32617|117
1722424800000|2024-07-31 11:20:00|32670|32635|32680.5|32645.5|32691|32656|32652.5|32617.5|118
1722425100000|2024-07-31 11:25:00|32680|32645|32671|32636|32694|32659|32662.5|32627.5|112
1722425400000|2024-07-31 11:30:00|32668|32633|32662.5|32627.5|32675|32640|32653.5|32618.5|96
1722425700000|2024-07-31 11:35:00|32660|32625|32661|32626|32671|32636|32656.5|32621.5|95
1722426000000|2024-07-31 11:40:00|32656.5|32621.5|32663|32628|32673.5|32638.5|32656.5|32621.5|107
1722426300000|2024-07-31 11:45:00|32657.5|32622.5|32650.5|32615.5|32670|32635|32646|32611|107
1722426600000|2024-07-31 11:50:00|32646.5|32611.5|32651.5|32616.5|32660|32625|32642.5|32607.5|111
1722426900000|2024-07-31 11:55:00|32649.5|32614.5|32647|32612|32660|32625|32637.5|32602.5|91
1722427200000|2024-07-31 12:00:00|32647.5|32612.5|32654|32619|32663.5|32628.5|32647.5|32612.5|88
1722427500000|2024-07-31 12:05:00|32648.5|32613.5|32653.5|32618.5|32663|32628|32647.5|32612.5|58
1722427800000|2024-07-31 12:10:00|32648.5|32613.5|32640.5|32605.5|32655|32619.5|32640|32604|66
1722428100000|2024-07-31 12:15:00|32642.5|32607.5|32637.5|32602.5|32659|32621|32627.5|32592.5|46
1722428400000|2024-07-31 12:20:00|32634.5|32599.5|32630.5|32595.5|32643|32608|32623|32588|79
1722428700000|2024-07-31 12:25:00|32624.5|32589.5|32620|32585|32635.5|32600.5|32600.5|32565.5|79
1722429000000|2024-07-31 12:30:00|32618|32583|32594|32559|32619|32584|32582.5|32547.5|79
1722429300000|2024-07-31 12:35:00|32585.5|32550.5|32604|32569|32610|32575|32584.5|32549.5|69
1722429600000|2024-07-31 12:40:00|32591|32556|32622|32587|32636|32601|32591|32556|72
1722429900000|2024-07-31 12:45:00|32618|32583|32622.5|32587.5|32650|32615|32613|32578|96
1722430200000|2024-07-31 12:50:00|32638|32603|32647.5|32612.5|32656|32621|32622|32587|99
1722430500000|2024-07-31 12:55:00|32654.5|32619.5|32647.5|32612.5|32662.5|32627.5|32630|32595|98
1722430800000|2024-07-31 13:00:00|32649.5|32614.5|32639.5|32604.5|32663.5|32628.5|32633|32598|90
1722431100000|2024-07-31 13:05:00|32644|32609|32636|32601|32657.5|32622.5|32636|32601|96
1722431400000|2024-07-31 13:10:00|32643.5|32608.5|32632|32597|32649|32614|32612.5|32577.5|75
1722431700000|2024-07-31 13:15:00|32623.5|32588.5|32618.5|32583.5|32635.5|32600.5|32609|32574|93
1722432000000|2024-07-31 13:20:00|32609.5|32574.5|32612|32577|32627|32592|32599|32564|83
1722432300000|2024-07-31 13:25:00|32601|32566|32616.5|32581.5|32619.5|32584.5|32598|32563|99
1722432600000|2024-07-31 13:30:00|32616|32581|32609.5|32574.5|32621|32586|32599|32564|88
1722432900000|2024-07-31 13:35:00|32610.5|32575.5|32619|32584|32621.5|32586.5|32596|32561|87
1722433200000|2024-07-31 13:40:00|32608|32573|32586.5|32551.5|32619|32584|32583|32548|132
1722433500000|2024-07-31 13:45:00|32581|32546|32577|32542|32614.5|32579.5|32576.5|32541.5|98
1722433800000|2024-07-31 13:50:00|32611.5|32576.5|32608|32573|32613|32578|32574.5|32539.5|96
1722434100000|2024-07-31 13:55:00|32582.5|32547.5|32529.5|32494.5|32612.5|32577.5|32522|32487|101
1722434400000|2024-07-31 14:00:00|32571.5|32536.5|32527|32492|32589.5|32554.5|32515.5|32480.5|95
1722434700000|2024-07-31 14:05:00|32529.5|32494.5|32569.5|32534.5|32577.5|32542.5|32517|32482|117
1722435000000|2024-07-31 14:10:00|32546|32511|32538|32503|32581|32546|32534.5|32499.5|114
1722435300000|2024-07-31 14:15:00|32539|32504|32573|32538|32589.5|32554.5|32534.5|32499.5|107
1722435600000|2024-07-31 14:20:00|32546|32511|32582|32547|32598|32563|32546|32511|98
1722435900000|2024-07-31 14:25:00|32542.5|32507.5|32584|32549|32590.5|32555.5|32537|32502|104
1722436200000|2024-07-31 14:30:00|32552.5|32517.5|32588|32553|32606.5|32571.5|32544.5|32509.5|117
1722436500000|2024-07-31 14:35:00|32598.5|32563.5|32554.5|32519.5|32600.5|32565.5|32535.5|32500.5|100
1722436800000|2024-07-31 14:40:00|32552.5|32517.5|32557.5|32522.5|32615|32580|32550.5|32515.5|112
1722437100000|2024-07-31 14:45:00|32585.5|32550.5|32585.5|32550.5|32616|32581|32550.5|32515.5|115
1722437400000|2024-07-31 14:50:00|32558.5|32523.5|32566.5|32531.5|32623|32588|32553|32518|102
1722437700000|2024-07-31 14:55:00|32565.5|32530.5|32587.5|32552.5|32616.5|32581.5|32563.5|32528.5|122
1722438000000|2024-07-31 15:00:00|32600|32565|32594|32559|32613.5|32578.5|32556.5|32521.5|96
1722438300000|2024-07-31 15:05:00|32556.5|32521.5|32593|32558|32604.5|32569.5|32553.5|32518.5|128
1722438600000|2024-07-31 15:10:00|32565|32530|32582|32547|32605.5|32570.5|32565|32530|113
1722438900000|2024-07-31 15:15:00|32592.5|32557.5|32584.5|32549.5|32603|32568|32566|32531|93
1722439200000|2024-07-31 15:20:00|32568.5|32533.5|32588.5|32553.5|32611.5|32576.5|32567.5|32532.5|118
1722439500000|2024-07-31 15:25:00|32568.5|32533.5|32587.5|32552.5|32610|32575|32562.5|32527.5|91
1722439800000|2024-07-31 15:30:00|32584.5|32549.5|32577.5|32542.5|32594|32559|32543|32508|84
1722440100000|2024-07-31 15:35:00|32566|32531|32589|32554|32590|32555|32564.5|32529.5|77
1722440400000|2024-07-31 15:40:00|32580.5|32545.5|32566|32531|32589.5|32554.5|32563|32528|72
1722440700000|2024-07-31 15:45:00|32568|32533|32584|32549|32593.5|32558.5|32567|32532|63
1722441000000|2024-07-31 15:50:00|32592|32557|32596|32561|32596.5|32561.5|32573.5|32538.5|83
1722441300000|2024-07-31 15:55:00|32587|32552|32594.5|32559.5|32595.5|32560.5|32573.5|32538.5|74
1722441600000|2024-07-31 16:00:00|32585.5|32550.5|32596.5|32561.5|32597|32562|32573.5|32538.5|83
1722441900000|2024-07-31 16:05:00|32591.5|32556.5|32602.5|32567.5|32606|32571|32576.5|32541.5|77
1722442200000|2024-07-31 16:10:00|32589.5|32554.5|32599.5|32564.5|32614.5|32579.5|32587.5|32552.5|110
1722442500000|2024-07-31 16:15:00|32605.5|32570.5|32608.5|32573.5|32624.5|32589.5|32596.5|32561.5|93
1722442800000|2024-07-31 16:20:00|32624.5|32589.5|32617|32582|32630.5|32595.5|32606|32571|93
1722443100000|2024-07-31 16:25:00|32618|32583|32622.5|32587.5|32633|32598|32576|32541|116
1722443400000|2024-07-31 16:30:00|32602|32567|32604|32569|32623.5|32588.5|32574|32539|111
1722443700000|2024-07-31 16:35:00|32603|32568|32603.5|32568.5|32625.5|32590.5|32602|32567|69
1722444000000|2024-07-31 16:40:00|32603|32568|32614|32579|32624.5|32589.5|32602|32567|56
1722444300000|2024-07-31 16:45:00|32602|32567|32613|32578|32622.5|32587.5|32599|32564|82
1722444600000|2024-07-31 16:50:00|32614.5|32579.5|32620.5|32585.5|32621.5|32586.5|32598|32563|85
1722444900000|2024-07-31 16:55:00|32611|32576|32619.5|32584.5|32619.5|32584.5|32597|32562|79
1722445200000|2024-07-31 17:00:00|32609.5|32574.5|32614.5|32579.5|32621.5|32586.5|32597.5|32562.5|66
1722445500000|2024-07-31 17:05:00|32601|32566|32592|32557|32652.5|32617.5|32570|32535|91
1722445800000|2024-07-31 17:10:00|32592.5|32557.5|32608|32573|32617.5|32582.5|32591|32556|76
1722446100000|2024-07-31 17:15:00|32597|32562|32613|32578|32622.5|32587.5|32596|32561|70
1722446400000|2024-07-31 17:20:00|32602|32567|32602|32567|32623|32588|32599|32564|86
1722446700000|2024-07-31 17:25:00|32601.5|32566.5|32622.5|32587.5|32624|32589|32600.5|32565.5|64
1722447000000|2024-07-31 17:30:00|32613|32578|32623.5|32588.5|32624|32589|32601|32566|79
1722447300000|2024-07-31 17:35:00|32615|32580|32621.5|32586.5|32627.5|32592.5|32602.5|32567.5|83
1722447600000|2024-07-31 17:40:00|32619|32584|32627|32590|32634|32597|32581|32546|88
1722447900000|2024-07-31 17:45:00|32615|32580|32628.5|32586.5|32638.5|32596.5|32599.5|32564.5|92
1722448200000|2024-07-31 17:50:00|32608.5|32573.5|32602.5|32567.5|32635|32593|32575.5|32540.5|128
1722448500000|2024-07-31 17:55:00|32604.5|32569.5|32602.5|32560.5|32629|32587|32574|32537|150
1722448800000|2024-07-31 18:00:00|32609.5|32574.5|32648|32606|32650.5|32608.5|32580|32538|119
1722449100000|2024-07-31 18:05:00|32633|32603|32647.5|32605.5|32650.5|32608.5|32619|32582|119
1722449400000|2024-07-31 18:10:00|32629|32588|32651|32617|32653|32622|32625|32588|95
1722449700000|2024-07-31 18:15:00|32642|32612|32626|32585|32663|32630|32624|32585|119
1722450000000|2024-07-31 18:20:00|32638|32586|32622|32584|32647|32615|32605|32563.5|87
1722450300000|2024-07-31 18:25:00|32643|32608|32608|32568|32645|32612|32588|32547|111
1722450600000|2024-07-31 18:30:00|32624|32594|32606|32576|32626|32594|32575.5|32533.5|101
1722450900000|2024-07-31 18:35:00|32596|32557|32592.5|32557.5|32613|32580|32565|32523|115
1722451200000|2024-07-31 18:40:00|32591.5|32556.5|32544|32502|32622.5|32587.5|32543.5|32501.5|115
1722451500000|2024-07-31 18:45:00|32587.5|32552.5|32566.5|32524.5|32587.5|32552.5|32540|32498|131
1722451800000|2024-07-31 18:50:00|32566|32524|32585.5|32550.5|32592|32557|32550|32508|104
1722452100000|2024-07-31 18:55:00|32573|32531|32576.5|32541.5|32594|32559|32545.5|32503.5|104
1722452400000|2024-07-31 19:00:00|32569.5|32534.5|32571.5|32536.5|32584|32549|32542|32501|69
1722452700000|2024-07-31 19:05:00|32565|32523|32564.5|32529.5|32578.5|32543.5|32531|32491|68
1722453000000|2024-07-31 19:10:00|32571.5|32536.5|32572.5|32537.5|32573|32538|32547|32511|77
1722453300000|2024-07-31 19:15:00|32571.5|32536.5|32558.5|32523.5|32571.5|32536.5|32539.5|32504.5|89
1722453600000|2024-07-31 19:20:00|32556.5|32521.5|32560.5|32525.5|32592.5|32557.5|32535.5|32500.5|76
1722453900000|2024-07-31 19:25:00|32550.5|32515.5|32590|32548|32595.5|32560.5|32536|32501|101
1722454200000|2024-07-31 19:30:00|32579.5|32544.5|32592.5|32550.5|32617.5|32582.5|32577.5|32535.5|114
1722454500000|2024-07-31 19:35:00|32593|32551|32595.5|32560.5|32615.5|32580.5|32572|32530|100
1722454800000|2024-07-31 19:40:00|32602|32563|32596|32561|32612.5|32577.5|32564|32528.5|130
1722455100000|2024-07-31 19:45:00|32582|32547|32593.5|32558.5|32604.5|32569.5|32576.5|32541.5|93
1722455400000|2024-07-31 19:50:00|32594.5|32559.5|32590|32554|32602.5|32567.5|32577|32542|100
1722455700000|2024-07-31 19:55:00|32595.5|32560.5|32606.5|32571.5|32612.5|32577.5|32591|32556|72
1722474000000|2024-08-01 01:00:00|32564.5|32529.5|32545|32503|32619|32577|32539|32497|172
1722474300000|2024-08-01 01:05:00|32573.5|32538.5|32638.5|32603.5|32672|32630|32548|32506|217
1722474600000|2024-08-01 01:10:00|32672|32630|32583.5|32541.5|32672|32630|32571|32529|192
1722474900000|2024-08-01 01:15:00|32595.5|32560.5|32565|32527|32646.5|32604.5|32565|32527|238
1722475200000|2024-08-01 01:20:00|32614|32572|32582.5|32547.5|32644|32602|32559.5|32521|216
1722475500000|2024-08-01 01:25:00|32569|32530|32615.5|32580.5|32653|32611|32564|32526|159
1722475800000|2024-08-01 01:30:00|32605.5|32570.5|32577.5|32542.5|32645|32603|32560|32525|178
1722476100000|2024-08-01 01:35:00|32601|32566|32545.5|32510.5|32630|32588|32535.5|32500.5|192
1722476400000|2024-08-01 01:40:00|32613|32571|32538.5|32496.5|32639|32597|32527.5|32485.5|163
1722476700000|2024-08-01 01:45:00|32555.5|32520.5|32577.5|32542.5|32666|32624|32538.5|32496.5|204
1722477000000|2024-08-01 01:50:00|32578.5|32543.5|32643.5|32608.5|32678|32636|32555|32518|199
1722477300000|2024-08-01 01:55:00|32565|32523|32642.5|32607.5|32682|32640|32561.5|32519.5|157
1722477600000|2024-08-01 02:00:00|32615.5|32580.5|32654.5|32619.5|32667|32632|32569.5|32527.5|148
1722477900000|2024-08-01 02:05:00|32605.5|32570.5|32565|32527|32659.5|32624.5|32563|32521|136
1722478200000|2024-08-01 02:10:00|32578|32536|32577|32541|32661.5|32626.5|32563|32522|162
1722478500000|2024-08-01 02:15:00|32601|32542|32644|32609|32659.5|32624.5|32560|32520|163
1722478800000|2024-08-01 02:20:00|32592.5|32557.5|32628.5|32593.5|32648|32613|32554|32512|158
1722479100000|2024-08-01 02:25:00|32568|32526|32585.5|32550.5|32641|32606|32543|32502|187
1722479400000|2024-08-01 02:30:00|32579|32537|32579.5|32544.5|32654|32619|32560|32519|169
1722479700000|2024-08-01 02:35:00|32574|32532|32669.5|32634.5|32671|32636|32574|32532|168
1722480000000|2024-08-01 02:40:00|32586|32550|32574.5|32539.5|32691.5|32656.5|32568|32529|190
1722480300000|2024-08-01 02:45:00|32617|32575|32574.5|32539.5|32681.5|32646.5|32568|32529|213
1722480600000|2024-08-01 02:50:00|32615|32573|32588.5|32553.5|32691.5|32656.5|32571|32536|187
1722480900000|2024-08-01 02:55:00|32692.5|32657.5|32695.5|32660.5|32699.5|32664.5|32582.5|32547.5|201
1722481200000|2024-08-01 03:00:00|32594.5|32559.5|32494.5|32459.5|32696.5|32661.5|32490|32454|204
1722481500000|2024-08-01 03:05:00|32520|32478|32600.5|32565.5|32606.5|32571.5|32467|32431|220
1722481800000|2024-08-01 03:10:00|32513|32476|32547.5|32512.5|32604.5|32569.5|32468|32432|159
1722482100000|2024-08-01 03:15:00|32579.5|32544.5|32575.5|32540.5|32603.5|32568.5|32484|32449|128
1722482400000|2024-08-01 03:20:00|32571.5|32536.5|32612|32577|32612|32577|32461|32423|253
1722482700000|2024-08-01 03:25:00|32553|32511|32570.5|32535.5|32613.5|32578.5|32516|32474|198
1722483000000|2024-08-01 03:30:00|32550|32508|32583|32548|32610.5|32575.5|32505|32463|191
1722483300000|2024-08-01 03:35:00|32561.5|32526.5|32566|32531|32595.5|32560.5|32496|32454|206
1722483600000|2024-08-01 03:40:00|32568|32533|32570|32535|32597.5|32562.5|32531|32489|128
1722483900000|2024-08-01 03:45:00|32538|32496|32592|32557|32609|32574|32515|32473|157
1722484200000|2024-08-01 03:50:00|32557|32522|32593.5|32558.5|32608.5|32573.5|32525|32483|98
1722484500000|2024-08-01 03:55:00|32534|32492|32560|32525|32596.5|32561.5|32498|32456|211
1722484800000|2024-08-01 04:00:00|32500|32458|32556|32521|32596.5|32561.5|32500|32458|164
1722485100000|2024-08-01 04:05:00|32566.5|32531.5|32549.5|32514.5|32590.5|32555.5|32517|32475|172
1722485400000|2024-08-01 04:10:00|32580.5|32545.5|32556.5|32521.5|32588.5|32553.5|32520|32478|153
1722485700000|2024-08-01 04:15:00|32585|32550|32561.5|32526.5|32585.5|32550.5|32517|32475|160
1722486000000|2024-08-01 04:20:00|32519|32477|32567.5|32532.5|32588.5|32553.5|32518|32476|155
1722486300000|2024-08-01 04:25:00|32557.5|32522.5|32555|32515|32584.5|32549.5|32520|32478|156
1722486600000|2024-08-01 04:30:00|32553.5|32518.5|32563.5|32528.5|32586.5|32551.5|32520|32478|95
1722486900000|2024-08-01 04:35:00|32556|32521|32566.5|32531.5|32591.5|32556.5|32527|32485|141
1722487200000|2024-08-01 04:40:00|32556.5|32521.5|32564.5|32529.5|32593.5|32558.5|32531|32489|161
1722487500000|2024-08-01 04:45:00|32564|32525|32595|32560|32597.5|32562.5|32531|32489|178
1722487800000|2024-08-01 04:50:00|32567|32532|32604.5|32569.5|32605.5|32570.5|32534|32492|198
1722488100000|2024-08-01 04:55:00|32583.5|32548.5|32584.5|32549.5|32609.5|32574.5|32538|32496|193
1722488400000|2024-08-01 05:00:00|32574.5|32539.5|32602.5|32567.5|32609.5|32574.5|32534|32492|202
1722488700000|2024-08-01 05:05:00|32583.5|32548.5|32567|32528|32602.5|32567.5|32534|32492|191
1722489000000|2024-08-01 05:10:00|32573.5|32538.5|32574.5|32539.5|32598.5|32563.5|32532|32490|191
1722489300000|2024-08-01 05:15:00|32566|32528|32568.5|32533.5|32598.5|32563.5|32527|32485|196
1722489600000|2024-08-01 05:20:00|32569.5|32534.5|32590.5|32555.5|32591|32556|32527|32485|175
1722489900000|2024-08-01 05:25:00|32564.5|32529.5|32572|32537|32595.5|32560.5|32528|32486|177
1722490200000|2024-08-01 05:30:00|32572.5|32537.5|32565.5|32530.5|32595.5|32560.5|32564|32529|155
1722490500000|2024-08-01 05:35:00|32594.5|32559.5|32574.5|32539.5|32604|32569|32566|32531|146
1722490800000|2024-08-01 05:40:00|32575.5|32540.5|32580|32545|32608|32573|32572.5|32537.5|148
1722491100000|2024-08-01 05:45:00|32579.5|32544.5|32592.5|32557.5|32599.5|32564.5|32572|32537|106
1722491400000|2024-08-01 05:50:00|32584.5|32549.5|32590|32555|32600.5|32565.5|32576.5|32541.5|106
1722491700000|2024-08-01 05:55:00|32587|32552|32583|32548|32588|32553|32569.5|32534.5|114
1722492000000|2024-08-01 06:00:00|32585.5|32550.5|32577|32542|32586.5|32551.5|32567|32532|97
1722492300000|2024-08-01 06:05:00|32580.5|32545.5|32583.5|32548.5|32598.5|32563.5|32576|32541|96
1722492600000|2024-08-01 06:10:00|32584.5|32549.5|32595.5|32560.5|32600|32565|32581.5|32546.5|122
1722492900000|2024-08-01 06:15:00|32589.5|32554.5|32612|32577|32617|32582|32583|32548|108
1722493200000|2024-08-01 06:20:00|32614|32579|32615|32580|32630.5|32595.5|32601|32566|117
1722493500000|2024-08-01 06:25:00|32620.5|32585.5|32626.5|32591.5|32626.5|32591.5|32599|32564|113
1722493800000|2024-08-01 06:30:00|32613.5|32578.5|32644|32609|32646.5|32611.5|32613.5|32578.5|108
1722494100000|2024-08-01 06:35:00|32640.5|32605.5|32645|32610|32663|32628|32622.5|32587.5|105
1722494400000|2024-08-01 06:40:00|32644|32609|32646.5|32611.5|32657|32622|32624|32589|114
1722494700000|2024-08-01 06:45:00|32650.5|32615.5|32659.5|32624.5|32668.5|32633.5|32640.5|32605.5|106
1722495000000|2024-08-01 06:50:00|32641.5|32606.5|32654|32619|32667|32630|32637.5|32602.5|109
1722495300000|2024-08-01 06:55:00|32663|32623|32641|32606|32669.5|32634.5|32639.5|32604.5|108
1722495600000|2024-08-01 07:00:00|32654|32619|32637|32602|32654.5|32619.5|32634.5|32599.5|79
1722495900000|2024-08-01 07:05:00|32639.5|32604.5|32635|32600|32651.5|32616.5|32632|32597|108
1722496200000|2024-08-01 07:10:00|32647.5|32612.5|32636|32601|32647.5|32612.5|32616|32581|115
1722496500000|2024-08-01 07:15:00|32619.5|32584.5|32634.5|32599.5|32638.5|32603.5|32606|32571|153
1722496800000|2024-08-01 07:20:00|32633.5|32598.5|32612|32577|32634.5|32599.5|32600.5|32565.5|188
1722497100000|2024-08-01 07:25:00|32619.5|32584.5|32634.5|32599.5|32638|32603|32610.5|32575.5|95
1722497400000|2024-08-01 07:30:00|32638.5|32603.5|32628.5|32593.5|32638.5|32603.5|32618|32583|89
1722497700000|2024-08-01 07:35:00|32630.5|32595.5|32634|32599|32639|32604|32615|32580|105
1722498000000|2024-08-01 07:40:00|32635|32600|32626.5|32591.5|32638.5|32603.5|32618|32583|102
1722498300000|2024-08-01 07:45:00|32627|32592|32638|32603|32638|32603|32621|32586|94
1722498600000|2024-08-01 07:50:00|32635|32600|32639|32604|32639|32604|32622.5|32587.5|101
1722498900000|2024-08-01 07:55:00|32636|32601|32638|32603|32645|32610|32619|32584|75
1722499200000|2024-08-01 08:00:00|32641|32606|32634.5|32599.5|32646|32611|32622.5|32587.5|90
1722499500000|2024-08-01 08:05:00|32638.5|32603.5|32637|32602|32646|32611|32624|32589|106
1722499800000|2024-08-01 08:10:00|32638.5|32603.5|32650|32615|32650|32615|32630|32595|100
1722500100000|2024-08-01 08:15:00|32642.5|32607.5|32653.5|32618.5|32665|32630|32623.5|32588.5|117
1722500400000|2024-08-01 08:20:00|32665|32630|32671.5|32636.5|32676.5|32641.5|32648|32613|100
1722500700000|2024-08-01 08:25:00|32659|32624|32657|32622|32678|32643|32647|32612|114
1722501000000|2024-08-01 08:30:00|32668|32633|32667|32632|32670|32635|32650|32615|110
1722501300000|2024-08-01 08:35:00|32665.5|32630.5|32665|32630|32668|32633|32653|32618|89
1722501600000|2024-08-01 08:40:00|32656.5|32621.5|32654.5|32619.5|32666.5|32631.5|32643|32608|84
1722501900000|2024-08-01 08:45:00|32647|32612|32655.5|32620.5|32658|32623|32641|32606|102
1722502200000|2024-08-01 08:50:00|32645.5|32610.5|32654|32619|32659|32624|32643.5|32608.5|84
1722502500000|2024-08-01 08:55:00|32658|32623|32659|32624|32664|32629|32645.5|32610.5|86
1722502800000|2024-08-01 09:00:00|32662|32627|32661|32626|32665|32630|32656.5|32621.5|102
1722503100000|2024-08-01 09:05:00|32657|32622|32660.5|32625.5|32669|32634|32657|32622|103
1722503400000|2024-08-01 09:10:00|32660|32625|32659.5|32624.5|32666|32631|32654|32619|98
1722503700000|2024-08-01 09:15:00|32659|32624|32656.5|32621.5|32660|32625|32654|32619|87
1722504000000|2024-08-01 09:20:00|32655|32620|32658|32623|32661|32626|32654|32619|86
1722504300000|2024-08-01 09:25:00|32659|32624|32659|32624|32661|32626|32654.5|32619.5|89
1722504600000|2024-08-01 09:30:00|32655|32620|32658.5|32623.5|32668.5|32633.5|32654.5|32619.5|89
1722504900000|2024-08-01 09:35:00|32662.5|32627.5|32663|32628|32668.5|32633.5|32658.5|32623.5|55
1722505200000|2024-08-01 09:40:00|32663.5|32628.5|32663.5|32628.5|32668.5|32633.5|32652.5|32617.5|69
1722505500000|2024-08-01 09:45:00|32668|32633|32667.5|32632.5|32668.5|32633.5|32661.5|32626.5|66
1722505800000|2024-08-01 09:50:00|32668.5|32633.5|32673.5|32638.5|32674.5|32639.5|32661.5|32626.5|80
1722506100000|2024-08-01 09:55:00|32666|32631|32682|32647|32688.5|32653.5|32664.5|32629.5|101
1722506400000|2024-08-01 10:00:00|32674|32639|32673.5|32638.5|32691|32656|32672.5|32637.5|73
1722506700000|2024-08-01 10:05:00|32688|32653|32679|32644|32699.5|32664.5|32673.5|32638.5|54
1722507000000|2024-08-01 10:10:00|32677|32642|32680|32645|32701|32665|32676|32641|56
1722507300000|2024-08-01 10:15:00|32700|32665|32693|32658|32700|32665|32672|32637|81
1722507600000|2024-08-01 10:20:00|32691|32656|32682|32647|32708|32673|32672.5|32637.5|91
1722507900000|2024-08-01 10:25:00|32702|32667|32700.5|32665.5|32704.5|32669.5|32677|32642|66
1722508200000|2024-08-01 10:30:00|32688.5|32653.5|32690|32655|32702.5|32667.5|32685|32650|63
1722508500000|2024-08-01 10:35:00|32689|32654|32690.5|32655.5|32702|32667|32689|32654|62
1722508800000|2024-08-01 10:40:00|32702|32667|32698.5|32663.5|32702|32667|32689.5|32654.5|56
1722509100000|2024-08-01 10:45:00|32701|32666|32692.5|32657.5|32703|32668|32689|32654|62
1722509400000|2024-08-01 10:50:00|32691.5|32656.5|32689.5|32654.5|32701|32666|32688.5|32653.5|59
1722509700000|2024-08-01 10:55:00|32700|32665|32693|32658|32701|32666|32688|32653|75
1722510000000|2024-08-01 11:00:00|32696|32661|32697|32662|32701.5|32666.5|32688|32653|33
1722510300000|2024-08-01 11:05:00|32695|32660|32692.5|32657.5|32699|32664|32687|32652|58
1722510600000|2024-08-01 11:10:00|32695.5|32660.5|32693|32658|32698|32663|32685.5|32650.5|59
1722510900000|2024-08-01 11:15:00|32693.5|32658.5|32686|32651|32696.5|32661.5|32680.5|32645.5|79
1722511200000|2024-08-01 11:20:00|32687|32652|32679.5|32644.5|32691|32656|32677.5|32642.5|75
1722511500000|2024-08-01 11:25:00|32686|32651|32685.5|32650.5|32687|32652|32675.5|32640.5|62
1722511800000|2024-08-01 11:30:00|32685|32650|32678.5|32643.5|32687.5|32652.5|32673.5|32638.5|82
1722512100000|2024-08-01 11:35:00|32680|32645|32678|32643|32680|32645|32671.5|32636.5|57
1722512400000|2024-08-01 11:40:00|32671|32636|32680.5|32645.5|32683.5|32648.5|32669.5|32634.5|84
1722512700000|2024-08-01 11:45:00|32674|32639|32671|32636|32684|32649|32671|32636|100
1722513000000|2024-08-01 11:50:00|32674|32639|32676.5|32641.5|32686|32651|32671|32636|47
1722513300000|2024-08-01 11:55:00|32675|32640|32675|32640|32684|32649|32672|32637|91
1722513600000|2024-08-01 12:00:00|32672|32637|32679|32644|32681.5|32646.5|32671|32636|74
1722513900000|2024-08-01 12:05:00|32674.5|32639.5|32678|32643|32685|32650|32670.5|32635.5|85
1722514200000|2024-08-01 12:10:00|32677.5|32642.5|32675.5|32640.5|32687|32652|32670|32635|74
1722514500000|2024-08-01 12:15:00|32673|32638|32677|32642|32686|32650.5|32673|32638|77
1722514800000|2024-08-01 12:20:00|32684|32649|32679|32644|32684.5|32649.5|32671|32636|44
1722515100000|2024-08-01 12:25:00|32675.5|32640.5|32673|32638|32679.5|32644.5|32662|32627|60
1722515400000|2024-08-01 12:30:00|32664|32629|32645|32610|32675|32638|32644.5|32609.5|54
1722515700000|2024-08-01 12:35:00|32651.5|32616.5|32658.5|32623.5|32661|32626|32643|32608|39
1722516000000|2024-08-01 12:40:00|32657.5|32622.5|32672|32637|32675|32640|32655.5|32620.5|48
1722516300000|2024-08-01 12:45:00|32666|32631|32670|32635|32674|32639|32657|32622|54
1722516600000|2024-08-01 12:50:00|32660.5|32625.5|32669.5|32634.5|32671.5|32636.5|32657|32622|49
1722516900000|2024-08-01 12:55:00|32668.5|32633.5|32667.5|32632.5|32669.5|32634.5|32657|32622|63
1722517200000|2024-08-01 13:00:00|32657|32622|32658|32623|32669|32634|32657|32622|67
1722517500000|2024-08-01 13:05:00|32657|32622|32662|32627|32668.5|32633.5|32656.5|32621.5|52
1722517800000|2024-08-01 13:10:00|32670|32635|32664|32629|32677.5|32642.5|32658|32623|76
1722518100000|2024-08-01 13:15:00|32674.5|32639.5|32680.5|32645.5|32681.5|32646.5|32664|32629|72
1722518400000|2024-08-01 13:20:00|32669.5|32634.5|32663|32628|32682.5|32647.5|32663|32628|71
1722518700000|2024-08-01 13:25:00|32666.5|32631.5|32662|32627|32676.5|32641.5|32660|32625|78
1722519000000|2024-08-01 13:30:00|32671.5|32636.5|32663.5|32628.5|32673|32637.5|32660|32625|77
1722519300000|2024-08-01 13:35:00|32671.5|32636.5|32670.5|32635.5|32672.5|32637.5|32657|32622|77
1722519600000|2024-08-01 13:40:00|32660|32625|32671.5|32636.5|32671.5|32636.5|32657|32622|80
1722519900000|2024-08-01 13:45:00|32658|32623|32662.5|32627.5|32671.5|32636.5|32655.5|32620.5|88
1722520200000|2024-08-01 13:50:00|32664.5|32629.5|32657.5|32622.5|32669.5|32634.5|32655|32620|69
1722520500000|2024-08-01 13:55:00|32662.5|32627.5|32672.5|32637.5|32673|32638|32656.5|32621.5|92
1722520800000|2024-08-01 14:00:00|32661|32625|32654|32618|32674|32639|32654|32618|42
1722521100000|2024-08-01 14:05:00|32650.5|32615.5|32652|32617|32656.5|32621.5|32639|32604|40
1722521400000|2024-08-01 14:10:00|32655|32620|32660|32625|32661.5|32626.5|32643.5|32608.5|49
1722521700000|2024-08-01 14:15:00|32652|32617|32662|32627|32663.5|32628.5|32644.5|32609.5|58
1722522000000|2024-08-01 14:20:00|32653|32618|32665|32630|32665|32630|32649.5|32614.5|56
1722522300000|2024-08-01 14:25:00|32653|32618|32654.5|32619.5|32671|32636|32653|32618|52
1722522600000|2024-08-01 14:30:00|32658.5|32623.5|32656|32621|32667|32632|32650|32615|59
1722522900000|2024-08-01 14:35:00|32656.5|32621.5|32658.5|32623.5|32666|32631|32653|32618|59
1722523200000|2024-08-01 14:40:00|32662.5|32627.5|32666|32631|32669|32632.5|32652|32617|77
1722523500000|2024-08-01 14:45:00|32654.5|32619.5|32659.5|32624.5|32668|32633|32649.5|32614.5|62
1722523800000|2024-08-01 14:50:00|32668|32633|32661.5|32626.5|32669|32634|32651|32616|55
1722524100000|2024-08-01 14:55:00|32660.5|32625.5|32675.5|32640.5|32677.5|32642.5|32653.5|32618.5|75
1722524400000|2024-08-01 15:00:00|32674.5|32639.5|32659|32624|32677|32642|32655|32620|69
1722524700000|2024-08-01 15:05:00|32670|32635|32675.5|32640.5|32678.5|32643.5|32657|32622|83
1722525000000|2024-08-01 15:10:00|32659|32624|32674.5|32639.5|32695.5|32660.5|32657.5|32622.5|81
1722525300000|2024-08-01 15:15:00|32691|32656|32687|32652|32699|32664|32676.5|32641.5|72
1722525600000|2024-08-01 15:20:00|32688|32653|32684.5|32649.5|32697|32662|32676|32641|88
1722525900000|2024-08-01 15:25:00|32695|32660|32692.5|32657.5|32699|32664|32681|32646|98
1722526200000|2024-08-01 15:30:00|32690.5|32655.5|32702.5|32667.5|32705.5|32670.5|32684.5|32649.5|78
1722526500000|2024-08-01 15:35:00|32691.5|32656.5|32703.5|32668.5|32715.5|32680.5|32690.5|32655.5|97
1722526800000|2024-08-01 15:40:00|32714.5|32679.5|32725|32690|32730|32695|32697|32662|91
1722527100000|2024-08-01 15:45:00|32709.5|32674.5|32733.5|32698.5|32733.5|32698.5|32709.5|32674.5|83
1722527400000|2024-08-01 15:50:00|32713.5|32678.5|32729|32694|32743|32708|32713.5|32678.5|105
1722527700000|2024-08-01 15:55:00|32729.5|32694.5|32718|32683|32731.5|32696.5|32708|32673|99
1722528000000|2024-08-01 16:00:00|32718.5|32683.5|32733|32698|32735.5|32700.5|32707|32672|55
1722528300000|2024-08-01 16:05:00|32712.5|32677.5|32705|32685|32734.5|32699.5|32702|32667|88
1722528600000|2024-08-01 16:10:00|32710|32675|32700|32665|32713|32685|32696|32661|68
1722528900000|2024-08-01 16:15:00|32704|32684|32706|32671|32709|32684|32690|32657|66
1722529200000|2024-08-01 16:20:00|32695|32660|32714|32679|32716|32683|32693|32660|45
1722529500000|2024-08-01 16:25:00|32714.5|32679.5|32700|32680|32718|32684|32700|32666|65
1722529800000|2024-08-01 16:30:00|32714|32679|32716.5|32681.5|32717.5|32683|32701|32667|38
1722530100000|2024-08-01 16:35:00|32702|32682|32717|32682|32717.5|32684|32702|32670|44
1722530400000|2024-08-01 16:40:00|32705|32670|32712|32692|32728|32693|32704|32670|71
1722530700000|2024-08-01 16:45:00|32725.5|32690.5|32725|32690|32728|32694|32711|32677|52
1722531000000|2024-08-01 16:50:00|32724.5|32689.5|32711|32691|32725|32692|32711|32677|32
1722531300000|2024-08-01 16:55:00|32723.5|32688.5|32710|32675|32724.5|32691|32710|32675|34
1722531600000|2024-08-01 17:00:00|32720|32685|32704|32684|32720.5|32688|32704|32670|45
1722531900000|2024-08-01 17:05:00|32705.5|32670.5|32707|32687|32719.5|32687|32703|32670|30
1722532200000|2024-08-01 17:10:00|32719|32684|32717|32682|32719|32687|32704|32671|46
1722532500000|2024-08-01 17:15:00|32705|32685|32716|32681|32718|32686|32703|32669.5|73
1722532800000|2024-08-01 17:20:00|32705|32670|32722.5|32687.5|32723.5|32688.5|32703|32670|71
1722533100000|2024-08-01 17:25:00|32722|32687|32725.5|32690.5|32725.5|32690.5|32710.5|32675.5|45
1722533400000|2024-08-01 17:30:00|32725|32690|32725.5|32690.5|32725.5|32690.5|32711.5|32676.5|29
1722533700000|2024-08-01 17:35:00|32725|32690|32712.5|32677.5|32725|32690|32711|32676|46
1722534000000|2024-08-01 17:40:00|32724|32689|32726|32691|32726|32691|32711.5|32676.5|31
1722534300000|2024-08-01 17:45:00|32719|32684|32726|32691|32726|32691|32711.5|32676.5|38
1722534600000|2024-08-01 17:50:00|32713|32678|32719|32684|32726.5|32691.5|32712|32677|45
1722534900000|2024-08-01 17:55:00|32724|32689|32728|32693|32728|32693|32712|32677|63
1722535200000|2024-08-01 18:00:00|32728.5|32693.5|32719.5|32684.5|32730|32695|32712|32677|71
1722535500000|2024-08-01 18:05:00|32724|32689|32717.5|32682.5|32724.5|32689.5|32712|32677|61
1722535800000|2024-08-01 18:10:00|32723.5|32688.5|32721|32686|32727.5|32692.5|32712.5|32677.5|54
1722536100000|2024-08-01 18:15:00|32718|32683|32715.5|32680.5|32729|32694|32715|32680|70
1722536400000|2024-08-01 18:20:00|32730.5|32695.5|32737|32702|32737|32702|32719.5|32684.5|62
1722536700000|2024-08-01 18:25:00|32737.5|32702.5|32724.5|32689.5|32738.5|32703.5|32723.5|32688.5|38
1722537000000|2024-08-01 18:30:00|32737.5|32702.5|32730.5|32695.5|32738.5|32703.5|32724|32689|33
1722537300000|2024-08-01 18:35:00|32737|32702|32730|32695|32737.5|32702.5|32722|32687|64
1722537600000|2024-08-01 18:40:00|32735.5|32700.5|32722.5|32687.5|32736.5|32701.5|32720|32685|66
1722537900000|2024-08-01 18:45:00|32735|32700|32724|32689|32738.5|32703.5|32721.5|32686.5|42
1722538200000|2024-08-01 18:50:00|32737|32702|32723.5|32688.5|32741|32706|32722.5|32687.5|55
1722538500000|2024-08-01 18:55:00|32736|32701|32731|32696|32738.5|32703.5|32720|32685|70
1722538800000|2024-08-01 19:00:00|32736.5|32701.5|32729|32694|32736.5|32701.5|32723|32688|56
1722539100000|2024-08-01 19:05:00|32735.5|32700.5|32732|32697|32738|32703|32722.5|32687.5|53
1722539400000|2024-08-01 19:10:00|32738|32703|32731|32696|32738|32703|32723|32688|53
1722539700000|2024-08-01 19:15:00|32735.5|32700.5|32729.5|32694.5|32736.5|32701.5|32721|32686|51
1722540000000|2024-08-01 19:20:00|32735|32700|32730|32695|32735|32700|32721.5|32686.5|46
1722540300000|2024-08-01 19:25:00|32734.5|32699.5|32729.5|32694.5|32735|32700|32718|32683|37
1722540600000|2024-08-01 19:30:00|32730.5|32695.5|32728|32693|32731|32696|32718|32683|51
1722540900000|2024-08-01 19:35:00|32726.5|32691.5|32726.5|32691.5|32727.5|32692.5|32715|32680|65
1722541200000|2024-08-01 19:40:00|32721.5|32686.5|32714.5|32679.5|32727.5|32692.5|32714.5|32679.5|72
1722541500000|2024-08-01 19:45:00|32726|32691|32712|32677|32726.5|32691.5|32711.5|32676.5|46
1722541800000|2024-08-01 19:50:00|32722|32687|32710|32675|32722.5|32687.5|32709|32674|67
1722542100000|2024-08-01 19:55:00|32717|32682|32718.5|32683.5|32722.5|32687.5|32710|32675|69
1722560400000|2024-08-02 01:00:00|32719|32677|32744|32702|32757.5|32722.5|32696|32660|114
1722560700000|2024-08-02 01:05:00|32737|32712|32741|32699|32758|32723|32724|32686|120
1722561000000|2024-08-02 01:10:00|32736.5|32701.5|32745.5|32710.5|32755|32718|32729|32694|90
1722561300000|2024-08-02 01:15:00|32744.5|32709.5|32749.5|32714.5|32761|32726|32742|32700|93
1722561600000|2024-08-02 01:20:00|32746|32711|32755|32720|32756.5|32721.5|32744|32705|109
1722561900000|2024-08-02 01:25:00|32754|32719|32752|32717|32756|32721|32747|32708|80
1722562200000|2024-08-02 01:30:00|32755.5|32720.5|32763.5|32728.5|32766.5|32731.5|32751|32715|98
1722562500000|2024-08-02 01:35:00|32760|32725|32758|32716|32789|32754|32758|32716|138
1722562800000|2024-08-02 01:40:00|32759|32723|32752|32710|32764.5|32729.5|32752|32710|131
1722563100000|2024-08-02 01:45:00|32751|32716|32750|32715|32762|32727|32741|32699|131
1722563400000|2024-08-02 01:50:00|32748.5|32713.5|32759|32724|32761|32726|32746|32704|111
1722563700000|2024-08-02 01:55:00|32762.5|32727.5|32748.5|32713.5|32762.5|32727.5|32745|32703|104
1722564000000|2024-08-02 02:00:00|32750.5|32715.5|32773|32731|32774|32733|32744|32709|101
1722564300000|2024-08-02 02:05:00|32765.5|32730.5|32761|32726|32778|32737|32753|32718|122
1722564600000|2024-08-02 02:10:00|32759|32724|32769|32727|32769|32729.5|32754|32719|86
1722564900000|2024-08-02 02:15:00|32762.5|32727.5|32765|32730|32771|32730.5|32759.5|32723|111
1722565200000|2024-08-02 02:20:00|32771|32729|32773|32731|32778|32737.5|32761.5|32726|105
1722565500000|2024-08-02 02:25:00|32768.5|32733.5|32763.5|32728.5|32773|32735|32758.5|32723|83
1722565800000|2024-08-02 02:30:00|32762|32727|32768|32726|32773|32732.5|32757.5|32722|110
1722566100000|2024-08-02 02:35:00|32763|32728|32776|32734|32781|32741.5|32751.5|32715|125
1722566400000|2024-08-02 02:40:00|32772.5|32737.5|32787|32745|32790|32749.5|32741|32704|108
1722566700000|2024-08-02 02:45:00|32770.5|32735.5|32770.5|32735.5|32791|32750|32743|32706|102
1722567000000|2024-08-02 02:50:00|32779.5|32744.5|32770|32735|32788|32747.5|32738|32703|100
1722567300000|2024-08-02 02:55:00|32760.5|32725.5|32762|32727|32780|32739.5|32726|32689|113
1722567600000|2024-08-02 03:00:00|32753.5|32718.5|32740|32705|32765|32727|32687.5|32651|136
1722567900000|2024-08-02 03:05:00|32745|32703|32736.5|32701.5|32758|32717.5|32704|32667|119
1722568200000|2024-08-02 03:10:00|32711|32676|32719.5|32684.5|32743|32702.5|32693|32658|92
1722568500000|2024-08-02 03:15:00|32695|32660|32699.5|32664.5|32731|32690.5|32689.5|32654.5|108
1722568800000|2024-08-02 03:20:00|32697|32662|32718.5|32683.5|32731|32691|32690.5|32655.5|89
1722569100000|2024-08-02 03:25:00|32710.5|32675.5|32710|32675|32732|32692.5|32689|32651|72
1722569400000|2024-08-02 03:30:00|32720|32685|32688|32651|32727|32686.5|32686|32650|53
1722569700000|2024-08-02 03:35:00|32710|32675|32686|32649|32727|32686|32686|32649|53
1722570000000|2024-08-02 03:40:00|32708.5|32673.5|32732.5|32697.5|32739|32698.5|32684.5|32646|122
1722570300000|2024-08-02 03:45:00|32700|32658|32695|32660|32739|32698.5|32694.5|32655|94
1722570600000|2024-08-02 03:50:00|32734|32692|32716|32681|32741|32700.5|32692|32655|106
1722570900000|2024-08-02 03:55:00|32727.5|32692.5|32690|32653|32731|32692.5|32688.5|32652|94
1722571200000|2024-08-02 04:00:00|32712|32677|32715.5|32680.5|32728|32687.5|32687|32649|79
1722571500000|2024-08-02 04:05:00|32688|32651|32708.5|32673.5|32721|32680.5|32678|32641|93
1722571800000|2024-08-02 04:10:00|32699.5|32664.5|32688|32647|32730|32689|32678|32638|115
1722572100000|2024-08-02 04:15:00|32720.5|32685.5|32711|32676|32728|32687.5|32677|32638|105
1722572400000|2024-08-02 04:20:00|32717|32675|32700|32665|32720|32679.5|32676.5|32639|92
1722572700000|2024-08-02 04:25:00|32712.5|32677.5|32668|32630|32720|32679.5|32667|32628|86
1722573000000|2024-08-02 04:30:00|32687|32652|32686.5|32651.5|32697|32655|32647|32608|133
1722573300000|2024-08-02 04:35:00|32693|32651|32695|32660|32701|32662|32659|32618|102
1722573600000|2024-08-02 04:40:00|32669|32628|32684.5|32649.5|32703|32662.5|32658|32621|110
1722573900000|2024-08-02 04:45:00|32690|32648|32665|32630|32703|32663|32658|32617|105
1722574200000|2024-08-02 04:50:00|32670|32628|32692|32657|32703|32663.5|32661|32621|110
1722574500000|2024-08-02 04:55:00|32663|32627|32677.5|32642.5|32698|32656.5|32647|32612|112
1722574800000|2024-08-02 05:00:00|32683|32641|32693.5|32658.5|32701|32660.5|32635|32600|128
1722575100000|2024-08-02 05:05:00|32699|32657|32644|32609|32699|32658.5|32637.5|32602.5|115
1722575400000|2024-08-02 05:10:00|32683|32641|32688|32653|32698|32657|32643|32608|129
1722575700000|2024-08-02 05:15:00|32684|32649|32695|32660|32703|32662.5|32651|32616|74
1722576000000|2024-08-02 05:20:00|32701|32659|32720|32685|32728|32686|32656|32621|84
1722576300000|2024-08-02 05:25:00|32707|32672|32691|32656|32725|32684.5|32658|32623|68
1722576600000|2024-08-02 05:30:00|32672.5|32637.5|32716|32681|32723|32688|32659.5|32624.5|76
1722576900000|2024-08-02 05:35:00|32669|32634|32673.5|32638.5|32723|32688|32667.5|32632.5|76
1722577200000|2024-08-02 05:40:00|32671.5|32636.5|32715|32680|32721|32686|32671.5|32636.5|74
1722577500000|2024-08-02 05:45:00|32684.5|32649.5|32749|32714|32761|32726|32668|32633|88
1722577800000|2024-08-02 05:50:00|32699|32664|32720.5|32685.5|32748.5|32713.5|32654|32619|111
1722578100000|2024-08-02 05:55:00|32687.5|32652.5|32636.5|32601.5|32723.5|32688.5|32622|32587|103
1722578400000|2024-08-02 06:00:00|32631.5|32596.5|32652.5|32617.5|32656.5|32621.5|32620.5|32585.5|101
1722578700000|2024-08-02 06:05:00|32643|32608|32670|32635|32676|32641|32642|32607|118
1722579000000|2024-08-02 06:10:00|32652|32617|32677.5|32642.5|32690.5|32655.5|32652|32617|108
1722579300000|2024-08-02 06:15:00|32680|32645|32673.5|32638.5|32680|32645|32652.5|32617.5|111
1722579600000|2024-08-02 06:20:00|32674|32639|32670.5|32635.5|32680|32645|32668|32633|80
1722579900000|2024-08-02 06:25:00|32671.5|32636.5|32678.5|32643.5|32679.5|32644.5|32667.5|32631|83
1722580200000|2024-08-02 06:30:00|32677|32635|32678|32643|32679.5|32644.5|32656|32621|71
1722580500000|2024-08-02 06:35:00|32669.5|32634.5|32652|32617|32676.5|32641.5|32642.5|32607.5|72
1722580800000|2024-08-02 06:40:00|32664|32629|32656|32621|32664|32629|32633|32598|77
1722581100000|2024-08-02 06:45:00|32648.5|32613.5|32647.5|32612.5|32670|32635|32636.5|32601.5|87
1722581400000|2024-08-02 06:50:00|32669|32634|32646.5|32611.5|32672|32637|32626.5|32591.5|126
1722581700000|2024-08-02 06:55:00|32656.5|32621.5|32630.5|32595.5|32661.5|32626.5|32618.5|32583.5|116
1722582000000|2024-08-02 07:00:00|32638.5|32603.5|32657|32622|32659|32624|32635|32600|84
1722582300000|2024-08-02 07:05:00|32640|32605|32649|32614|32661|32626|32637|32602|81
1722582600000|2024-08-02 07:10:00|32650|32615|32646|32611|32659|32624|32636|32601|87
1722582900000|2024-08-02 07:15:00|32657|32622|32663|32628|32664|32629|32642|32607|86
1722583200000|2024-08-02 07:20:00|32647.5|32612.5|32659|32624|32674|32639|32647.5|32612.5|67
1722583500000|2024-08-02 07:25:00|32661|32626|32665|32630|32682|32647|32656|32621|78
1722583800000|2024-08-02 07:30:00|32664|32629|32669|32634|32677|32642|32656.5|32621.5|90
1722584100000|2024-08-02 07:35:00|32666|32631|32668.5|32633.5|32670|32635|32658.5|32623.5|78
1722584400000|2024-08-02 07:40:00|32658|32623|32668|32633|32678.5|32643.5|32658|32623|78
1722584700000|2024-08-02 07:45:00|32673|32638|32664.5|32629.5|32673|32638|32656.5|32621.5|66
1722585000000|2024-08-02 07:50:00|32658.5|32623.5|32667|32632|32668|32633|32656|32621|78
1722585300000|2024-08-02 07:55:00|32660.5|32625.5|32659.5|32624.5|32667.5|32632.5|32657|32622|67
1722585600000|2024-08-02 08:00:00|32666.5|32631.5|32670.5|32635.5|32675.5|32640.5|32657|32622|69
1722585900000|2024-08-02 08:05:00|32660.5|32625.5|32664|32629|32675|32640|32659.5|32624.5|81
1722586200000|2024-08-02 08:10:00|32672|32637|32656.5|32621.5|32672.5|32637.5|32651.5|32616.5|95
1722586500000|2024-08-02 08:15:00|32666|32631|32670|32635|32678.5|32643.5|32652.5|32617.5|100
1722586800000|2024-08-02 08:20:00|32660.5|32625.5|32660.5|32625.5|32674.5|32639.5|32658|32623|106
1722587100000|2024-08-02 08:25:00|32666|32631|32667|32632|32668|32633|32655.5|32620.5|88
1722587400000|2024-08-02 08:30:00|32662.5|32627.5|32650.5|32615.5|32666.5|32631.5|32650|32615|88
1722587700000|2024-08-02 08:35:00|32650|32615|32655|32620|32656|32621|32646|32611|94
1722588000000|2024-08-02 08:40:00|32654.5|32619.5|32648|32613|32657.5|32622.5|32645.5|32610.5|97
1722588300000|2024-08-02 08:45:00|32647.5|32612.5|32648|32613|32659.5|32624.5|32643.5|32608.5|104
1722588600000|2024-08-02 08:50:00|32647|32612|32633.5|32598.5|32648.5|32613.5|32633.5|32598.5|89
1722588900000|2024-08-02 08:55:00|32637.5|32602.5|32625|32590|32667.5|32632.5|32624|32589|117
1722589200000|2024-08-02 09:00:00|32633|32598|32625|32590|32640|32605|32623.5|32588.5|108
1722589500000|2024-08-02 09:05:00|32625.5|32590.5|32627|32592|32634.5|32599.5|32623.5|32588.5|129
1722589800000|2024-08-02 09:10:00|32626.5|32591.5|32605|32570|32636|32601|32603.5|32568.5|137
1722590100000|2024-08-02 09:15:00|32622|32587|32608.5|32573.5|32623|32588|32603|32568|119
1722590400000|2024-08-02 09:20:00|32616.5|32581.5|32620|32585|32625.5|32590.5|32600.5|32565.5|94
1722590700000|2024-08-02 09:25:00|32627|32592|32633|32598|32633|32598|32612|32577|124
1722591000000|2024-08-02 09:30:00|32634|32599|32636.5|32601.5|32646.5|32611.5|32628|32593|106
1722591300000|2024-08-02 09:35:00|32640.5|32605.5|32636.5|32601.5|32640.5|32605.5|32624|32589|103
1722591600000|2024-08-02 09:40:00|32641|32606|32639|32604|32646|32611|32635.5|32600.5|115
1722591900000|2024-08-02 09:45:00|32642.5|32607.5|32649.5|32614.5|32667|32632|32638|32603|129
1722592200000|2024-08-02 09:50:00|32652.5|32617.5|32651.5|32616.5|32666.5|32631.5|32648.5|32613.5|101
1722592500000|2024-08-02 09:55:00|32646.5|32611.5|32642|32607|32657.5|32622.5|32640.5|32605.5|114
1722592800000|2024-08-02 10:00:00|32645|32610|32640|32605|32650.5|32615.5|32640|32605|93
1722593100000|2024-08-02 10:05:00|32642|32607|32641.5|32606.5|32649.5|32614.5|32632.5|32597.5|87
1722593400000|2024-08-02 10:10:00|32639.5|32604.5|32640|32605|32650|32615|32637.5|32602|86
1722593700000|2024-08-02 10:15:00|32639|32604|32641|32606|32649|32614|32637|32602|108
1722594000000|2024-08-02 10:20:00|32637.5|32602.5|32646|32611|32648|32613|32636|32601|96
1722594300000|2024-08-02 10:25:00|32643|32608|32641|32606|32645.5|32610.5|32636.5|32601.5|88
1722594600000|2024-08-02 10:30:00|32645.5|32610.5|32630|32595|32645.5|32610.5|32630|32595|93
1722594900000|2024-08-02 10:35:00|32632.5|32597.5|32633.5|32598.5|32641|32606|32629|32594|96
1722595200000|2024-08-02 10:40:00|32639|32604|32643|32608|32644.5|32609.5|32632.5|32597.5|95
1722595500000|2024-08-02 10:45:00|32637.5|32602.5|32642.5|32607.5|32652|32617|32637.5|32602.5|77
1722595800000|2024-08-02 10:50:00|32646|32611|32661.5|32626.5|32664|32629|32643.5|32608.5|62
1722596100000|2024-08-02 10:55:00|32664|32629|32661.5|32626.5|32664.5|32629.5|32648|32613|86
1722596400000|2024-08-02 11:00:00|32664|32629|32666|32631|32667|32632|32649.5|32614.5|72
1722596700000|2024-08-02 11:05:00|32670|32635|32658.5|32623.5|32670.5|32635.5|32657.5|32622.5|80
1722597000000|2024-08-02 11:10:00|32668|32633|32666.5|32631.5|32674.5|32639.5|32659|32624|82
1722597300000|2024-08-02 11:15:00|32660.5|32625.5|32657|32622|32674.5|32639.5|32655.5|32620.5|94
1722597600000|2024-08-02 11:20:00|32656.5|32621.5|32652.5|32617.5|32666.5|32631.5|32647.5|32612.5|75
1722597900000|2024-08-02 11:25:00|32657.5|32622.5|32660.5|32625.5|32673.5|32638.5|32654.5|32619.5|88
1722598200000|2024-08-02 11:30:00|32657.5|32622.5|32658|32623|32670.5|32635.5|32653.5|32618.5|81
1722598500000|2024-08-02 11:35:00|32666.5|32631.5|32659.5|32624.5|32674|32639|32657.5|32622.5|86
1722598800000|2024-08-02 11:40:00|32670|32635|32660.5|32625.5|32670|32635|32655|32620|70
1722599100000|2024-08-02 11:45:00|32669|32634|32668.5|32633.5|32671|32636|32658.5|32623.5|83
1722599400000|2024-08-02 11:50:00|32663.5|32628.5|32662|32627|32670.5|32635.5|32656.5|32621.5|72
1722599700000|2024-08-02 11:55:00|32670.5|32635.5|32670|32635|32687.5|32652.5|32658.5|32623.5|96
1722600000000|2024-08-02 12:00:00|32667|32632|32687.5|32652.5|32687.5|32652.5|32665|32630|90
1722600300000|2024-08-02 12:05:00|32670.5|32635.5|32680.5|32645.5|32688.5|32653.5|32656.5|32621.5|102
1722600600000|2024-08-02 12:10:00|32665|32630|32654|32619|32679.5|32644.5|32649|32614|92
1722600900000|2024-08-02 12:15:00|32675|32637|32661|32626|32676.5|32641.5|32656|32621|73
1722601200000|2024-08-02 12:20:00|32675.5|32640.5|32662|32621|32677.5|32642.5|32652|32617|72
1722601500000|2024-08-02 12:25:00|32666.5|32631.5|32654|32612|32679.5|32644.5|32654|32612|87
1722601800000|2024-08-02 12:30:00|32665|32623|32615.5|32573.5|32674|32638|32612|32572|40
1722602100000|2024-08-02 12:35:00|32619|32580|32612.5|32570.5|32619|32582.5|32573|32532|20
1722602400000|2024-08-02 12:40:00|32614|32572|32603.5|32561.5|32619.5|32583.5|32570|32535|42
1722602700000|2024-08-02 12:45:00|32603|32563|32586.5|32551.5|32606|32564|32554|32519|33
1722603000000|2024-08-02 12:50:00|32567|32532|32546|32505|32585.5|32550.5|32531|32496|41
1722603300000|2024-08-02 12:55:00|32575|32540|32512.5|32470.5|32577.5|32542.5|32496.5|32461.5|38
1722603600000|2024-08-02 13:00:00|32515|32479|32514.5|32479.5|32550|32513|32493|32458|43
1722603900000|2024-08-02 13:05:00|32541.5|32506.5|32550|32515|32565|32525|32497.5|32462.5|44
1722604200000|2024-08-02 13:10:00|32558|32516|32564|32524|32565.5|32524|32500.5|32465.5|53
1722604500000|2024-08-02 13:15:00|32522.5|32487.5|32538.5|32503.5|32569|32532|32508|32473|50
1722604800000|2024-08-02 13:20:00|32539.5|32504.5|32524|32489|32570|32531|32499.5|32464.5|38
1722605100000|2024-08-02 13:25:00|32542.5|32507.5|32513|32478|32568|32532.5|32507|32472|57
1722605400000|2024-08-02 13:30:00|32568|32533|32502.5|32467.5|32579|32544|32498.5|32463.5|52
1722605700000|2024-08-02 13:35:00|32558.5|32523.5|32508.5|32473.5|32582|32547|32501.5|32466.5|44
1722606000000|2024-08-02 13:40:00|32512|32477|32548|32513|32584|32549|32502.5|32467.5|48
1722606300000|2024-08-02 13:45:00|32546|32511|32547.5|32512.5|32572.5|32537.5|32500|32465|38
1722606600000|2024-08-02 13:50:00|32531.5|32496.5|32542|32507|32570|32535|32526.5|32491.5|38
1722606900000|2024-08-02 13:55:00|32543|32508|32536.5|32501.5|32563|32525|32513.5|32478.5|51
1722607200000|2024-08-02 14:00:00|32537.5|32502.5|32538.5|32503.5|32550.5|32515.5|32507|32472|58
1722607500000|2024-08-02 14:05:00|32547.5|32512.5|32508.5|32473.5|32547.5|32512.5|32507.5|32472.5|49
1722607800000|2024-08-02 14:10:00|32539.5|32504.5|32519|32484|32555.5|32520.5|32508.5|32473.5|55
1722608100000|2024-08-02 14:15:00|32537.5|32502.5|32549|32512|32555|32519|32509|32474|42
1722608400000|2024-08-02 14:20:00|32528.5|32493.5|32515.5|32480.5|32547|32510|32496.5|32461.5|60
1722608700000|2024-08-02 14:25:00|32516.5|32481.5|32493.5|32458.5|32524|32488.5|32490|32455|55
1722609000000|2024-08-02 14:30:00|32504|32469|32502|32467|32520|32483.5|32480.5|32445.5|44
1722609300000|2024-08-02 14:35:00|32484|32449|32513.5|32478.5|32535.5|32500.5|32484|32449|61
1722609600000|2024-08-02 14:40:00|32499.5|32464.5|32534|32499|32534|32499|32495|32460|47
1722609900000|2024-08-02 14:45:00|32532.5|32497.5|32521.5|32486.5|32532.5|32497.5|32485.5|32450.5|47
1722610200000|2024-08-02 14:50:00|32516.5|32481.5|32504.5|32469.5|32516.5|32481.5|32471.5|32436.5|58
1722610500000|2024-08-02 14:55:00|32504|32467|32494|32459|32567.5|32532.5|32468.5|32433.5|53
1722610800000|2024-08-02 15:00:00|32588|32548|32471|32436|32588|32548|32468.5|32433.5|58
1722611100000|2024-08-02 15:05:00|32496|32461|32486.5|32451.5|32529|32494|32470|32435|46
1722611400000|2024-08-02 15:10:00|32519.5|32484.5|32490|32455|32531.5|32496.5|32482|32447|60
1722611700000|2024-08-02 15:15:00|32526|32491|32516|32481|32536.5|32501.5|32489|32454|62
1722612000000|2024-08-02 15:20:00|32483.5|32448.5|32523.5|32488.5|32530.5|32495.5|32481.5|32446.5|81
1722612300000|2024-08-02 15:25:00|32511.5|32476.5|32501|32466|32530.5|32495.5|32478.5|32443.5|49
1722612600000|2024-08-02 15:30:00|32519.5|32484.5|32503.5|32468.5|32520|32485|32474|32439|46
1722612900000|2024-08-02 15:35:00|32474|32439|32511.5|32476.5|32514.5|32479.5|32471|32436|60
1722613200000|2024-08-02 15:40:00|32480|32445|32495.5|32460.5|32515.5|32480.5|32471.5|32436.5|58
1722613500000|2024-08-02 15:45:00|32507.5|32472.5|32497.5|32462.5|32517|32482|32466.5|32431.5|64
1722613800000|2024-08-02 15:50:00|32498.5|32463.5|32515.5|32480.5|32517|32481.5|32465.5|32430.5|61
1722614100000|2024-08-02 15:55:00|32486.5|32451.5|32479|32444|32526|32491|32475.5|32440.5|82
1722614400000|2024-08-02 16:00:00|32488.5|32453.5|32486|32451|32527.5|32492.5|32475|32440|68
1722614700000|2024-08-02 16:05:00|32533|32497|32485|32450|32600|32558|32485|32450|73
1722615000000|2024-08-02 16:10:00|32517|32475|32501|32465|32546|32510|32470|32432|90
1722615300000|2024-08-02 16:15:00|32483|32446|32509.5|32474.5|32542|32507|32466|32426|72
1722615600000|2024-08-02 16:20:00|32525|32490|32523.5|32488.5|32530|32495|32482|32446|65
1722615900000|2024-08-02 16:25:00|32488.5|32453.5|32519.5|32484.5|32525.5|32490.5|32488|32453|65
1722616200000|2024-08-02 16:30:00|32487.5|32452.5|32492.5|32457.5|32530.5|32495.5|32487.5|32452.5|67
1722616500000|2024-08-02 16:35:00|32531.5|32496.5|32540.5|32505.5|32541|32506|32493|32458|106
1722616800000|2024-08-02 16:40:00|32539.5|32504.5|32504.5|32469.5|32546|32510.5|32496|32461|112
1722617100000|2024-08-02 16:45:00|32538|32503|32543|32508|32544|32509|32503|32468|85
1722617400000|2024-08-02 16:50:00|32524|32489|32499|32464|32543|32508|32498|32463|82
1722617700000|2024-08-02 16:55:00|32515.5|32480.5|32528|32493|32553|32518|32498|32463|99
1722618000000|2024-08-02 17:00:00|32542.5|32507.5|32550|32515|32551|32515|32510.5|32475.5|81
1722618300000|2024-08-02 17:05:00|32548|32513|32547|32512|32550|32515|32508|32473|65
1722618600000|2024-08-02 17:10:00|32527|32492|32543|32508|32546.5|32511.5|32503|32468|76
1722618900000|2024-08-02 17:15:00|32540|32505|32507|32472|32544|32509|32506|32471|60
1722619200000|2024-08-02 17:20:00|32539.5|32504.5|32549.5|32514.5|32549.5|32514.5|32503.5|32468.5|76
1722619500000|2024-08-02 17:25:00|32530|32495|32510.5|32475.5|32549.5|32514.5|32509|32474|68
1722619800000|2024-08-02 17:30:00|32529|32494|32524.5|32489.5|32550|32513.5|32506.5|32471.5|56
1722620100000|2024-08-02 17:35:00|32539.5|32504.5|32506.5|32471.5|32545|32508.5|32505|32470|73
1722620400000|2024-08-02 17:40:00|32507|32472|32504|32469|32542.5|32507.5|32502|32467|65
1722620700000|2024-08-02 17:45:00|32522|32487|32517|32482|32541|32502|32498|32463|67
1722621000000|2024-08-02 17:50:00|32531|32496|32501|32466|32539|32500|32498.5|32463.5|86
1722621300000|2024-08-02 17:55:00|32518.5|32483.5|32501.5|32466.5|32538|32500|32498.5|32463.5|83
1722621600000|2024-08-02 18:00:00|32533.5|32498.5|32499.5|32464.5|32539|32500|32497.5|32462.5|56
1722621900000|2024-08-02 18:05:00|32516|32481|32517|32482|32538|32498|32496.5|32461.5|56
1722622200000|2024-08-02 18:10:00|32532|32496|32514|32479|32538|32498|32494.5|32459.5|60
1722622500000|2024-08-02 18:15:00|32528|32493|32496|32461|32532|32496|32492.5|32457.5|67
1722622800000|2024-08-02 18:20:00|32512.5|32477.5|32511|32476|32532|32495|32490.5|32455.5|87
1722623100000|2024-08-02 18:25:00|32524.5|32489.5|32505.5|32470.5|32528|32489.5|32488|32453|61
1722623400000|2024-08-02 18:30:00|32520|32484|32486.5|32451.5|32523|32486|32484|32449|72
1722623700000|2024-08-02 18:35:00|32517|32482|32487|32452|32522|32486|32485|32450|77
1722624000000|2024-08-02 18:40:00|32502.5|32467.5|32485.5|32450.5|32522|32485|32483|32448|79
1722624300000|2024-08-02 18:45:00|32515.5|32480.5|32506|32470|32519|32484|32475.5|32440.5|68
1722624600000|2024-08-02 18:50:00|32495.5|32460.5|32506|32470|32509|32472|32472|32437|68
1722624900000|2024-08-02 18:55:00|32502.5|32467.5|32486.5|32451.5|32506|32470|32470.5|32435.5|77
1722625200000|2024-08-02 19:00:00|32502.5|32467.5|32488.5|32453.5|32511|32472|32472|32437|60
1722625500000|2024-08-02 19:05:00|32509|32470|32507|32471|32512|32472|32473|32438|67
1722625800000|2024-08-02 19:10:00|32504|32469|32466|32431|32510|32471|32465.5|32430.5|84
1722626100000|2024-08-02 19:15:00|32493|32456|32476|32441|32498|32457|32460|32425|71
1722626400000|2024-08-02 19:20:00|32487.5|32452.5|32474|32439|32491|32455|32457|32422|49
1722626700000|2024-08-02 19:25:00|32489|32453|32474|32439|32490|32455|32457|32422|47
1722627000000|2024-08-02 19:30:00|32486.5|32451.5|32475|32440|32491|32456|32456.5|32421.5|50
1722627300000|2024-08-02 19:35:00|32487|32452|32473.5|32438.5|32491|32456|32455.5|32420.5|42
1722627600000|2024-08-02 19:40:00|32457|32422|32476|32441|32493|32457|32457|32422|63
1722627900000|2024-08-02 19:45:00|32488|32453|32460|32425|32494|32456|32458|32423|71
1722628200000|2024-08-02 19:50:00|32492|32454|32474.5|32439.5|32494|32456.5|32458.5|32423.5|72
1722628500000|2024-08-02 19:55:00|32486.5|32451.5|32474.5|32439.5|32492|32454.5|32458.5|32423.5|31
1722819600000|2024-08-05 01:00:00|32547.5|32512.5|32490|32448|32602|32560|32489|32448|73
1722819900000|2024-08-05 01:05:00|32541.5|32506.5|32498|32457|32633|32591|32493|32451|136
1722820200000|2024-08-05 01:10:00|32558.5|32456|32466.5|32424.5|32622|32580|32464.5|32422.5|158
1722820500000|2024-08-05 01:15:00|32563.5|32528.5|32560.5|32525.5|32619|32577|32459|32417|145
1722820800000|2024-08-05 01:20:00|32564.5|32529.5|32456|32415|32607|32565|32445|32403|142
1722821100000|2024-08-05 01:25:00|32548.5|32513.5|32544.5|32509.5|32590|32548|32441|32399|123
1722821400000|2024-08-05 01:30:00|32448|32407|32569|32534|32609|32567|32439|32397|133
1722821700000|2024-08-05 01:35:00|32569.5|32534.5|32563|32528|32612|32570|32454.5|32412.5|127
1722822000000|2024-08-05 01:40:00|32538|32503|32584|32549|32632|32590|32457|32415|146
1722822300000|2024-08-05 01:45:00|32557.5|32522.5|32608|32566|32622|32580|32450|32408|139
1722822600000|2024-08-05 01:50:00|32544|32509|32573|32538|32624|32582|32462|32420|122
1722822900000|2024-08-05 01:55:00|32550.5|32515.5|32586|32551|32628|32586|32472.5|32430.5|131
1722823200000|2024-08-05 02:00:00|32518|32481|32532|32490|32595.5|32560.5|32518|32479|123
1722823500000|2024-08-05 02:05:00|32549|32514|32591|32556|32595.5|32560.5|32515|32475|151
1722823800000|2024-08-05 02:10:00|32550.5|32515.5|32532|32497|32612|32577|32522|32483|107
1722824100000|2024-08-05 02:15:00|32558.5|32523.5|32558|32523|32602|32567|32530|32495|64
1722824400000|2024-08-05 02:20:00|32602|32567|32597|32562|32602|32567|32502|32467|123
1722824700000|2024-08-05 02:25:00|32513.5|32478.5|32512|32476|32598.5|32563.5|32510|32473|110
1722825000000|2024-08-05 02:30:00|32546.5|32511.5|32576.5|32541.5|32593.5|32558.5|32491|32453|136
1722825300000|2024-08-05 02:35:00|32528.5|32493.5|32515|32480|32588|32553|32498|32462|121
1722825600000|2024-08-05 02:40:00|32535|32500|32529|32492|32601|32566|32512|32476|123
1722825900000|2024-08-05 02:45:00|32530|32493|32578.5|32543.5|32594.5|32559.5|32497|32460|143
1722826200000|2024-08-05 02:50:00|32503.5|32468.5|32477|32440|32579.5|32544.5|32471.5|32436.5|116
1722826500000|2024-08-05 02:55:00|32504.5|32469.5|32456|32421|32550.5|32515.5|32449|32414|122
1722826800000|2024-08-05 03:00:00|32496.5|32461.5|32479|32444|32551|32516|32400|32365|76
1722827100000|2024-08-05 03:05:00|32398|32363|32468|32433|32477|32442|32383|32346|137
1722827400000|2024-08-05 03:10:00|32447|32407|32468.5|32433.5|32468.5|32433.5|32384|32342|141
1722827700000|2024-08-05 03:15:00|32437|32395|32501|32466|32501|32466|32403|32361|150
1722828000000|2024-08-05 03:20:00|32440|32399|32487|32452|32502|32467|32417|32375|141
1722828300000|2024-08-05 03:25:00|32448|32413|32447|32409|32509.5|32474.5|32420|32378|144
1722828600000|2024-08-05 03:30:00|32467.5|32432.5|32506|32471|32508|32473|32433|32391|138
1722828900000|2024-08-05 03:35:00|32465|32430|32455|32413|32518|32483|32437.5|32396|150
1722829200000|2024-08-05 03:40:00|32471|32436|32498.5|32463.5|32509.5|32474.5|32429|32387|155
1722829500000|2024-08-05 03:45:00|32499|32464|32510|32475|32511|32476|32430.5|32393|146
1722829800000|2024-08-05 03:50:00|32467|32432|32444|32405|32511|32476|32433|32397|145
1722830100000|2024-08-05 03:55:00|32461|32426|32509|32474|32509|32474|32433|32391|149
1722830400000|2024-08-05 04:00:00|32466|32431|32502.5|32467.5|32512.5|32477.5|32438|32397|114
1722830700000|2024-08-05 04:05:00|32444|32405|32498.5|32463.5|32503.5|32468.5|32430|32388|135
1722831000000|2024-08-05 04:10:00|32442|32403|32489|32454|32497.5|32462.5|32420|32378|152
1722831300000|2024-08-05 04:15:00|32433|32395|32480.5|32445.5|32488|32453|32415|32373|145
1722831600000|2024-08-05 04:20:00|32442.5|32407.5|32476|32441|32481|32446|32408|32366|147
1722831900000|2024-08-05 04:25:00|32437|32402|32403.5|32368.5|32477|32442|32373|32331|132
1722832200000|2024-08-05 04:30:00|32409|32374|32419|32379|32478|32439|32373|32331|158
1722832500000|2024-08-05 04:35:00|32428|32393|32406|32367|32469.5|32434.5|32388|32346|134
1722832800000|2024-08-05 04:40:00|32416.5|32381.5|32400|32362|32456.5|32421.5|32372|32330|121
1722833100000|2024-08-05 04:45:00|32407|32372|32432.5|32397.5|32447|32412|32373|32331|141
1722833400000|2024-08-05 04:50:00|32401.5|32366.5|32437|32399|32440.5|32405.5|32375|32333|130
1722833700000|2024-08-05 04:55:00|32401.5|32366.5|32444.5|32409.5|32455|32420|32379|32337|151
1722834000000|2024-08-05 05:00:00|32409|32367|32393|32351|32458.5|32423.5|32391|32349|135
1722834300000|2024-08-05 05:05:00|32451|32416|32463.5|32428.5|32467.5|32432.5|32393|32351|131
1722834600000|2024-08-05 05:10:00|32430.5|32395.5|32428|32389|32473|32436|32405|32363|149
1722834900000|2024-08-05 05:15:00|32431.5|32396.5|32476.5|32441.5|32479|32444|32406|32364|131
1722835200000|2024-08-05 05:20:00|32434|32396|32430|32392|32479|32444|32408|32366|144
1722835500000|2024-08-05 05:25:00|32437.5|32402.5|32472.5|32437.5|32478.5|32443.5|32406|32364|138
1722835800000|2024-08-05 05:30:00|32440|32405|32463|32428|32477.5|32442.5|32419|32377|129
1722836100000|2024-08-05 05:35:00|32462.5|32427.5|32428|32386|32470|32435|32290|32255|98
1722836400000|2024-08-05 05:40:00|32394.5|32359.5|32408.5|32373.5|32438.5|32403.5|32290.5|32255.5|111
1722836700000|2024-08-05 05:45:00|32425.5|32390.5|32431.5|32396.5|32450|32413.5|32412|32377|129
1722837000000|2024-08-05 05:50:00|32450|32414|32477.5|32442.5|32500|32459|32429.5|32394.5|123
1722837300000|2024-08-05 05:55:00|32489|32453|32478|32439|32517|32480.5|32461|32426|126
1722837600000|2024-08-05 06:00:00|32482|32447|32506.5|32464.5|32513|32472|32470.5|32435.5|71
1722837900000|2024-08-05 06:05:00|32493.5|32451.5|32480.5|32445.5|32511|32470|32470|32435|78
1722838200000|2024-08-05 06:10:00|32493.5|32458.5|32500|32464|32516|32477|32473.5|32438.5|81
1722838500000|2024-08-05 06:15:00|32518|32478|32500|32465|32523|32484|32491|32456|84
1722838800000|2024-08-05 06:20:00|32515|32477|32516|32478|32532.5|32497.5|32475|32433|87
1722839100000|2024-08-05 06:25:00|32496|32461|32532|32494|32533|32494|32483.5|32448.5|73
1722839400000|2024-08-05 06:30:00|32512.5|32477.5|32514|32479|32559.5|32524.5|32508|32473|66
1722839700000|2024-08-05 06:35:00|32538.5|32503.5|32532.5|32497.5|32565.5|32530.5|32511.5|32476.5|53
1722840000000|2024-08-05 06:40:00|32557|32522|32564.5|32529.5|32566|32531|32501|32465|58
1722840300000|2024-08-05 06:45:00|32573|32538|32574.5|32539.5|32583|32548|32546|32511|63
1722840600000|2024-08-05 06:50:00|32555.5|32520.5|32579|32544|32579|32544|32539|32504|74
1722840900000|2024-08-05 06:55:00|32550|32515|32550|32515|32580.5|32545.5|32548.5|32513.5|67
1722841200000|2024-08-05 07:00:00|32577.5|32542.5|32558|32523|32579|32544|32535|32500|50
1722841500000|2024-08-05 07:05:00|32548|32513|32530.5|32488.5|32559.5|32524.5|32497.5|32462.5|42
1722841800000|2024-08-05 07:10:00|32516.5|32481.5|32500.5|32465.5|32531|32496|32484|32449|75
1722842100000|2024-08-05 07:15:00|32486.5|32451.5|32498.5|32463.5|32522.5|32487.5|32484|32449|71
1722842400000|2024-08-05 07:20:00|32501.5|32466.5|32496.5|32461.5|32517.5|32482.5|32486|32451|59
1722842700000|2024-08-05 07:25:00|32494.5|32459.5|32478.5|32443.5|32510|32475|32471.5|32436.5|76
1722843000000|2024-08-05 07:30:00|32480.5|32445.5|32491.5|32456.5|32505.5|32470.5|32460.5|32425.5|82
1722843300000|2024-08-05 07:35:00|32492.5|32457.5|32492.5|32457.5|32512.5|32477.5|32478|32443|70
1722843600000|2024-08-05 07:40:00|32497.5|32462.5|32490|32455|32512|32477|32479.5|32444.5|79
1722843900000|2024-08-05 07:45:00|32509|32474|32505|32470|32509|32474|32471.5|32436.5|86
1722844200000|2024-08-05 07:50:00|32485.5|32450.5|32505.5|32470.5|32505.5|32470.5|32468|32433|86
1722844500000|2024-08-05 07:55:00|32501.5|32466.5|32480|32438|32532|32497|32476|32434|104
1722844800000|2024-08-05 08:00:00|32498.5|32463.5|32505.5|32470.5|32523.5|32488.5|32484|32443|91
1722845100000|2024-08-05 08:05:00|32491|32453|32498|32456|32517.5|32482.5|32472.5|32437.5|96
1722845400000|2024-08-05 08:10:00|32495.5|32460.5|32474.5|32439.5|32510.5|32475.5|32449.5|32407.5|96
1722845700000|2024-08-05 08:15:00|32463|32428|32489.5|32454.5|32489.5|32454.5|32446.5|32404.5|105
1722846000000|2024-08-05 08:20:00|32481.5|32446.5|32469.5|32434.5|32492|32454|32454|32412|116
1722846300000|2024-08-05 08:25:00|32468.5|32433.5|32460.5|32425.5|32490|32455|32441|32406|113
1722846600000|2024-08-05 08:30:00|32468.5|32433.5|32489.5|32454.5|32494.5|32459.5|32438|32402|121
1722846900000|2024-08-05 08:35:00|32484|32446|32474.5|32439.5|32494.5|32459.5|32460.5|32425.5|100
1722847200000|2024-08-05 08:40:00|32476|32441|32460.5|32425.5|32488.5|32453.5|32460.5|32424|101
1722847500000|2024-08-05 08:45:00|32468.5|32433.5|32465.5|32430.5|32475.5|32440.5|32460|32425|102
1722847800000|2024-08-05 08:50:00|32469.5|32434.5|32463.5|32428.5|32469.5|32434.5|32454.5|32419.5|107
1722848100000|2024-08-05 08:55:00|32458.5|32423.5|32464|32429|32475|32440|32452|32417|120
1722848400000|2024-08-05 09:00:00|32476.5|32441.5|32468.5|32433.5|32481.5|32446.5|32464.5|32429|97
1722848700000|2024-08-05 09:05:00|32469|32434|32481|32446|32500.5|32465.5|32459|32424|110
1722849000000|2024-08-05 09:10:00|32494.5|32459.5|32474|32436|32498|32462.5|32467.5|32429|135
1722849300000|2024-08-05 09:15:00|32494.5|32459.5|32490|32455|32498.5|32463.5|32465|32428|122
1722849600000|2024-08-05 09:20:00|32488|32453|32470|32435|32495|32460|32454|32417|116
1722849900000|2024-08-05 09:25:00|32481.5|32446.5|32465.5|32430.5|32485.5|32450.5|32455.5|32420.5|116
1722850200000|2024-08-05 09:30:00|32469.5|32434.5|32475.5|32440.5|32478|32443|32458.5|32423.5|94
1722850500000|2024-08-05 09:35:00|32468.5|32433.5|32460|32425|32476.5|32441.5|32455.5|32420.5|85
1722850800000|2024-08-05 09:40:00|32474|32439|32479|32444|32492.5|32457.5|32451|32412|107
1722851100000|2024-08-05 09:45:00|32455|32420|32444|32406|32482|32447|32444|32403|111
1722851400000|2024-08-05 09:50:00|32473.5|32438.5|32475.5|32440.5|32482|32447|32441|32403|130
1722851700000|2024-08-05 09:55:00|32474.5|32439.5|32459|32421|32484|32449|32447|32409|128
1722852000000|2024-08-05 10:00:00|32483.5|32448.5|32488.5|32453.5|32494.5|32459.5|32448|32410|129
1722852300000|2024-08-05 10:05:00|32476.5|32441.5|32458|32418|32501|32466|32458|32418|118
1722852600000|2024-08-05 10:10:00|32464|32424|32481.5|32446.5|32493|32458|32455|32416|108
1722852900000|2024-08-05 10:15:00|32469.5|32434.5|32452.5|32417.5|32486.5|32451.5|32428|32391|112
1722853200000|2024-08-05 10:20:00|32462|32427|32463.5|32428.5|32465.5|32430.5|32428|32391|102
1722853500000|2024-08-05 10:25:00|32464.5|32429.5|32457.5|32422.5|32469.5|32434.5|32435|32395|120
1722853800000|2024-08-05 10:30:00|32463.5|32428.5|32449|32414|32466|32431|32431|32390|123
1722854100000|2024-08-05 10:35:00|32463.5|32428.5|32465.5|32430.5|32472|32437|32431|32389|128
1722854400000|2024-08-05 10:40:00|32470|32435|32467.5|32432.5|32479.5|32444.5|32440|32398|114
1722854700000|2024-08-05 10:45:00|32468|32433|32474|32439|32483|32448|32456|32414|78
1722855000000|2024-08-05 10:50:00|32479.5|32444.5|32459.5|32417.5|32485.5|32450.5|32450|32412|90
1722855300000|2024-08-05 10:55:00|32481|32445|32482.5|32447.5|32486.5|32451.5|32457|32415|69
1722855600000|2024-08-05 11:00:00|32481|32446|32478.5|32443.5|32490|32455|32457|32415|60
1722855900000|2024-08-05 11:05:00|32481.5|32446.5|32487.5|32452.5|32496.5|32461.5|32472|32436|64
1722856200000|2024-08-05 11:10:00|32489.5|32454.5|32485|32450|32497|32462|32476.5|32441|73
1722856500000|2024-08-05 11:15:00|32486|32451|32471.5|32436.5|32488.5|32453.5|32462.5|32427.5|71
1722856800000|2024-08-05 11:20:00|32472|32437|32471.5|32436.5|32484.5|32449.5|32468|32433|70
1722857100000|2024-08-05 11:25:00|32480.5|32445.5|32475.5|32440.5|32484|32449|32468.5|32433.5|67
1722857400000|2024-08-05 11:30:00|32476.5|32441.5|32477|32442|32484.5|32449.5|32470.5|32435.5|69
1722857700000|2024-08-05 11:35:00|32474|32439|32469.5|32434.5|32481|32446|32456|32421|91
1722858000000|2024-08-05 11:40:00|32463.5|32428.5|32473.5|32438.5|32475.5|32440.5|32456|32421|78
1722858300000|2024-08-05 11:45:00|32471|32436|32463.5|32428.5|32473|32438|32458.5|32423.5|70
1722858600000|2024-08-05 11:50:00|32460|32424|32459.5|32424.5|32471|32436|32452|32417|70
1722858900000|2024-08-05 11:55:00|32455|32420|32454.5|32419.5|32470.5|32435.5|32450.5|32415|63
1722859200000|2024-08-05 12:00:00|32451.5|32416.5|32456.5|32421.5|32465|32430|32449|32414|73
1722859500000|2024-08-05 12:05:00|32450|32415|32465|32430|32465|32430|32449|32414|67
1722859800000|2024-08-05 12:10:00|32455.5|32420.5|32465.5|32430.5|32466.5|32431.5|32450.5|32415.5|68
1722860100000|2024-08-05 12:15:00|32460.5|32425.5|32470.5|32435.5|32483.5|32448.5|32458.5|32423.5|55
1722860400000|2024-08-05 12:20:00|32480.5|32445.5|32481|32446|32490|32455|32474|32439|41
1722860700000|2024-08-05 12:25:00|32484.5|32449.5|32493.5|32458.5|32494|32459|32481|32446|49
1722861000000|2024-08-05 12:30:00|32486|32451|32490.5|32455.5|32499.5|32464.5|32486|32451|43
1722861300000|2024-08-05 12:35:00|32489.5|32454.5|32499.5|32464.5|32502|32467|32489.5|32454.5|50
1722861600000|2024-08-05 12:40:00|32499|32464|32493.5|32458.5|32501|32466|32491.5|32456.5|8
1722861900000|2024-08-05 12:45:00|32496|32461|32497.5|32462.5|32499.5|32464.5|32488.5|32453.5|34
1722862200000|2024-08-05 12:50:00|32497|32462|32512.5|32477.5|32512.5|32477.5|32494.5|32459.5|36
1722862500000|2024-08-05 12:55:00|32509|32474|32510.5|32475.5|32516|32481|32505|32470|32
1722862800000|2024-08-05 13:00:00|32509.5|32474.5|32535.5|32500.5|32547.5|32512.5|32508|32473|41
1722863100000|2024-08-05 13:05:00|32537|32502|32529|32494|32541|32506|32526.5|32491.5|39
1722863400000|2024-08-05 13:10:00|32532.5|32497.5|32524|32489|32540|32505|32512|32477|41
1722863700000|2024-08-05 13:15:00|32524.5|32489.5|32520.5|32485.5|32529|32494|32514.5|32479.5|48
1722864000000|2024-08-05 13:20:00|32517|32482|32507.5|32472.5|32518.5|32483.5|32505.5|32470.5|45
1722864300000|2024-08-05 13:25:00|32506|32471|32503.5|32468.5|32514|32479|32498.5|32463.5|57
1722864600000|2024-08-05 13:30:00|32512.5|32477.5|32476.5|32441.5|32512.5|32477.5|32463|32424|51
1722864900000|2024-08-05 13:35:00|32480.5|32445.5|32478.5|32443.5|32489.5|32454.5|32467|32428|47
1722865200000|2024-08-05 13:40:00|32482.5|32447.5|32494|32459|32494.5|32459.5|32457|32418|52
1722865500000|2024-08-05 13:45:00|32493.5|32458.5|32500|32465|32500|32465|32485.5|32450.5|32
1722865800000|2024-08-05 13:50:00|32494.5|32459.5|32501|32466|32502|32467|32490|32455|33
1722866100000|2024-08-05 13:55:00|32497|32462|32516|32479|32516|32481|32495.5|32460.5|39
1722866400000|2024-08-05 14:00:00|32509|32474|32518|32482|32526.5|32491.5|32492|32451|30
1722866700000|2024-08-05 14:05:00|32527.5|32492.5|32511|32491|32531|32496|32511|32473.5|29
1722867000000|2024-08-05 14:10:00|32516.5|32481.5|32507|32487|32527|32490|32490|32451|35
1722867300000|2024-08-05 14:15:00|32501.5|32459.5|32525|32490|32531.5|32497|32501.5|32459.5|45
1722867600000|2024-08-05 14:20:00|32529.5|32494.5|32531.5|32496.5|32536|32504|32515|32487.5|42
1722867900000|2024-08-05 14:25:00|32523|32503|32528.5|32493.5|32535|32505|32522|32489.5|42
1722868200000|2024-08-05 14:30:00|32528|32493|32529|32494|32538|32499|32526.5|32491.5|41
1722868500000|2024-08-05 14:35:00|32529.5|32494.5|32524|32489|32534|32498|32518|32483|46
1722868800000|2024-08-05 14:40:00|32525.5|32490.5|32530.5|32495.5|32534.5|32499.5|32523|32488|34
1722869100000|2024-08-05 14:45:00|32530|32495|32528|32493|32536.5|32501.5|32525.5|32490.5|37
1722869400000|2024-08-05 14:50:00|32517.5|32482.5|32501.5|32466.5|32532.5|32497.5|32501.5|32466.5|44
1722869700000|2024-08-05 14:55:00|32499.5|32464.5|32518.5|32483.5|32518.5|32483.5|32499.5|32464.5|6
1722870000000|2024-08-05 15:00:00|32499.5|32464.5|32501.5|32466.5|32506|32471|32485.5|32450.5|44
1722870300000|2024-08-05 15:05:00|32499.5|32464.5|32502|32467|32505.5|32470.5|32493.5|32458.5|41
1722870600000|2024-08-05 15:10:00|32505.5|32470.5|32516|32481|32524|32489|32502.5|32467.5|49
1722870900000|2024-08-05 15:15:00|32510|32475|32511|32476|32526|32491|32510|32475|43
1722871200000|2024-08-05 15:20:00|32525|32490|32520.5|32485.5|32529|32494|32508.5|32473.5|52
1722871500000|2024-08-05 15:25:00|32521.5|32486.5|32520|32485|32526|32491|32512.5|32477.5|27
1722871800000|2024-08-05 15:30:00|32516.5|32481.5|32500.5|32465.5|32520.5|32485.5|32500.5|32465.5|16
1722872100000|2024-08-05 15:35:00|32500|32465|32516.5|32481.5|32517.5|32482.5|32496|32461|47
1722872400000|2024-08-05 15:40:00|32514.5|32479.5|32511|32476|32517|32482|32495.5|32460.5|46
1722872700000|2024-08-05 15:45:00|32504.5|32469.5|32514|32479|32514|32479|32495|32460|47
1722873000000|2024-08-05 15:50:00|32510.5|32475.5|32517|32482|32525.5|32490.5|32510.5|32475.5|44
1722873300000|2024-08-05 15:55:00|32513.5|32478.5|32521|32486|32526|32491|32512.5|32477.5|47
1722873600000|2024-08-05 16:00:00|32522|32487|32519|32484|32528|32493|32517.5|32482.5|42
1722873900000|2024-08-05 16:05:00|32524|32489|32528.5|32493.5|32535|32500|32519|32484|47
1722874200000|2024-08-05 16:10:00|32529|32494|32546|32511|32556|32521|32528|32493|39
1722874500000|2024-08-05 16:15:00|32550.5|32515.5|32543|32508|32558|32523|32535|32496|51
1722874800000|2024-08-05 16:20:00|32537|32499|32559.5|32524.5|32560|32525|32537|32497|62
1722875100000|2024-08-05 16:25:00|32553|32518|32562.5|32527.5|32571.5|32536.5|32550.5|32515.5|41
1722875400000|2024-08-05 16:30:00|32570|32535|32571|32536|32573.5|32538.5|32552.5|32517.5|74
1722875700000|2024-08-05 16:35:00|32567|32532|32555.5|32520.5|32574|32539|32551.5|32509.5|84
1722876000000|2024-08-05 16:40:00|32562|32522|32557|32522|32562|32527|32547.5|32507|114
1722876300000|2024-08-05 16:45:00|32557.5|32522.5|32553|32518|32559.5|32524.5|32547|32512|112
1722876600000|2024-08-05 16:50:00|32553.5|32518.5|32554.5|32519.5|32559|32524|32542.5|32507.5|95
1722876900000|2024-08-05 16:55:00|32552.5|32517.5|32547|32512|32558.5|32523.5|32543|32508|62
1722877200000|2024-08-05 17:00:00|32546.5|32511.5|32558|32523|32560.5|32525.5|32543.5|32508.5|90
1722877500000|2024-08-05 17:05:00|32550|32515|32551|32516|32561.5|32526.5|32544|32509|92
1722877800000|2024-08-05 17:10:00|32543.5|32508.5|32551.5|32516.5|32557.5|32522.5|32543.5|32508.5|105
1722878100000|2024-08-05 17:15:00|32547.5|32512.5|32547.5|32512.5|32555|32520|32541.5|32506.5|78
1722878400000|2024-08-05 17:20:00|32544|32509|32549.5|32514.5|32552.5|32517.5|32543|32508|54
1722878700000|2024-08-05 17:25:00|32552|32517|32551|32516|32558.5|32523.5|32546|32511|86
1722879000000|2024-08-05 17:30:00|32549.5|32514.5|32552|32517|32557.5|32522.5|32544.5|32509.5|92
1722879300000|2024-08-05 17:35:00|32554.5|32519.5|32560.5|32525.5|32560.5|32525.5|32547|32512|89
1722879600000|2024-08-05 17:40:00|32554.5|32519.5|32555.5|32520.5|32560.5|32525.5|32550|32515|69
1722879900000|2024-08-05 17:45:00|32557.5|32522.5|32551.5|32516.5|32560.5|32525.5|32546|32511|69
1722880200000|2024-08-05 17:50:00|32550.5|32515.5|32555.5|32520.5|32556.5|32521.5|32544.5|32509.5|104
1722880500000|2024-08-05 17:55:00|32552.5|32517.5|32550.5|32515.5|32555.5|32520.5|32545|32510|76
1722880800000|2024-08-05 18:00:00|32549|32514|32550|32515|32552|32517|32543|32508|71
1722881100000|2024-08-05 18:05:00|32547|32512|32547.5|32512.5|32551|32516|32543|32508|93
1722881400000|2024-08-05 18:10:00|32549|32514|32544|32509|32551|32516|32538|32503|82
1722881700000|2024-08-05 18:15:00|32543|32508|32544|32509|32544.5|32509.5|32537|32502|77
1722882000000|2024-08-05 18:20:00|32544.5|32509.5|32543|32508|32545|32510|32537|32502|89
1722882300000|2024-08-05 18:25:00|32536|32501|32547|32512|32547|32512|32536|32501|85
1722882600000|2024-08-05 18:30:00|32546.5|32511.5|32542|32507|32552.5|32517.5|32535|32500|99
1722882900000|2024-08-05 18:35:00|32542.5|32507.5|32535|32500|32544.5|32509.5|32527|32492|71
1722883200000|2024-08-05 18:40:00|32529|32494|32540|32505|32541|32506|32529|32494|81
1722883500000|2024-08-05 18:45:00|32537|32502|32539|32504|32541|32506|32532|32497|85
1722883800000|2024-08-05 18:50:00|32534|32499|32541.5|32506.5|32544|32509|32532|32497|60
1722884100000|2024-08-05 18:55:00|32542|32507|32543|32508|32544.5|32509.5|32537|32502|87
1722884400000|2024-08-05 19:00:00|32544.5|32509.5|32543.5|32508.5|32546|32511|32538|32503|76
1722884700000|2024-08-05 19:05:00|32538|32503|32543|32508|32547|32512|32534.5|32499.5|79
1722885000000|2024-08-05 19:10:00|32545|32510|32543|32508|32549|32514|32537|32502|96
1722885300000|2024-08-05 19:15:00|32545|32510|32538|32503|32548|32513|32534|32499|77
1722885600000|2024-08-05 19:20:00|32540|32505|32540|32505|32543|32508|32534|32499|70
1722885900000|2024-08-05 19:25:00|32542|32507|32545.5|32510.5|32550|32515|32537|32502|85
1722886200000|2024-08-05 19:30:00|32541|32506|32537.5|32502.5|32541|32506|32531.5|32496.5|67
1722886500000|2024-08-05 19:35:00|32538|32503|32537|32502|32541|32506|32533|32498|65
1722886800000|2024-08-05 19:40:00|32539|32504|32536.5|32501.5|32541|32506|32533|32498|72
1722887100000|2024-08-05 19:45:00|32537|32502|32538.5|32503.5|32539.5|32504.5|32532.5|32497.5|81
1722887400000|2024-08-05 19:50:00|32537|32502|32538.5|32503.5|32538.5|32503.5|32526|32489|81
1722887700000|2024-08-05 19:55:00|32536.5|32501.5|32524|32489|32536.5|32501.5|32517.5|32475.5|64
1722906000000|2024-08-06 01:00:00|32604.5|32569.5|32606|32571|32623|32588|32524|32489|100
1722906300000|2024-08-06 01:05:00|32558|32523|32591.5|32556.5|32626|32591|32520|32478|139
1722906600000|2024-08-06 01:10:00|32584.5|32549.5|32595|32556|32599.5|32564.5|32506|32464|132
1722906900000|2024-08-06 01:15:00|32562.5|32527.5|32627.5|32592.5|32628.5|32593.5|32530|32488|131
1722907200000|2024-08-06 01:20:00|32594.5|32559.5|32612.5|32577.5|32626.5|32591.5|32538|32496|119
1722907500000|2024-08-06 01:25:00|32584.5|32549.5|32602.5|32567.5|32630|32595|32530|32488|133
1722907800000|2024-08-06 01:30:00|32595|32553|32595|32558|32615.5|32580.5|32530|32488|130
1722908100000|2024-08-06 01:35:00|32582.5|32547.5|32620|32585|32623|32588|32540|32498|112
1722908400000|2024-08-06 01:40:00|32605|32568|32638|32603|32645.5|32610.5|32552|32510|133
1722908700000|2024-08-06 01:45:00|32597|32555|32627.5|32592.5|32640|32603|32560|32518|129
1722909000000|2024-08-06 01:50:00|32588.5|32553.5|32581|32544|32635.5|32600.5|32552|32510|127
1722909300000|2024-08-06 01:55:00|32588|32553|32635|32600|32640|32605|32556.5|32515|131
1722909600000|2024-08-06 02:00:00|32585|32550|32636|32601|32644|32609|32555|32517|114
1722909900000|2024-08-06 02:05:00|32593|32558|32641|32606|32644|32609|32561.5|32524|91
1722910200000|2024-08-06 02:10:00|32598.5|32563.5|32616|32581|32639|32604|32548|32510|118
1722910500000|2024-08-06 02:15:00|32550.5|32515.5|32619|32584|32624.5|32589.5|32543|32507|103
1722910800000|2024-08-06 02:20:00|32544.5|32509.5|32620|32585|32622|32587|32515.5|32477|134
1722911100000|2024-08-06 02:25:00|32571|32536|32605|32570|32621.5|32586.5|32512|32470|138
1722911400000|2024-08-06 02:30:00|32511|32469|32608|32573|32608|32573|32490|32454|87
1722911700000|2024-08-06 02:35:00|32494|32455|32612|32577|32625.5|32590.5|32490.5|32455|126
1722912000000|2024-08-06 02:40:00|32560|32525|32609|32574|32618.5|32583.5|32498|32463|124
1722912300000|2024-08-06 02:45:00|32557|32522|32546.5|32511.5|32610|32575|32496|32457|94
1722912600000|2024-08-06 02:50:00|32597.5|32562.5|32616.5|32581.5|32616.5|32581.5|32496|32456|123
1722912900000|2024-08-06 02:55:00|32561.5|32526.5|32552.5|32517.5|32622|32587|32499|32458|102
1722913200000|2024-08-06 03:00:00|32586|32551|32571|32536|32586|32551|32469|32430|92
1722913500000|2024-08-06 03:05:00|32524|32482|32562|32527|32572.5|32537.5|32474.5|32434|87
1722913800000|2024-08-06 03:10:00|32529|32494|32591.5|32556.5|32592|32557|32497|32461|120
1722914100000|2024-08-06 03:15:00|32553|32518|32558.5|32523.5|32603|32568|32526|32489|109
1722914400000|2024-08-06 03:20:00|32595|32560|32562.5|32527.5|32599.5|32564.5|32537|32496|71
1722914700000|2024-08-06 03:25:00|32541.5|32506.5|32585.5|32550.5|32598.5|32563.5|32529|32487|108
1722915000000|2024-08-06 03:30:00|32550|32515|32590|32555|32593|32558|32529|32491|89
1722915300000|2024-08-06 03:35:00|32534|32495|32582|32547|32593|32558|32524.5|32486|110
1722915600000|2024-08-06 03:40:00|32545|32510|32586|32551|32586.5|32551.5|32524|32487|102
1722915900000|2024-08-06 03:45:00|32530|32495|32536|32499|32597|32562|32527|32489|90
1722916200000|2024-08-06 03:50:00|32560|32525|32549|32507|32599.5|32564.5|32538|32497|87
1722916500000|2024-08-06 03:55:00|32559|32524|32539|32497|32598.5|32563.5|32535.5|32497|63
1722916800000|2024-08-06 04:00:00|32594.5|32559.5|32560|32525|32596|32561|32538.5|32497|56
1722917100000|2024-08-06 04:05:00|32540|32498|32560|32525|32596|32561|32536|32497|24
1722917400000|2024-08-06 04:10:00|32538|32500|32550|32515|32597.5|32562.5|32529|32490|97
1722917700000|2024-08-06 04:15:00|32585|32550|32593|32558|32596|32561|32530|32489|112
1722918000000|2024-08-06 04:20:00|32555|32520|32594.5|32559.5|32595|32560|32528.5|32492|132
1722918300000|2024-08-06 04:25:00|32532|32493|32600.5|32565.5|32604.5|32566|32528|32493|130
1722918600000|2024-08-06 04:30:00|32561.5|32526.5|32599.5|32564.5|32605.5|32568.5|32534.5|32498|123
1722918900000|2024-08-06 04:35:00|32539.5|32504.5|32612|32577|32614|32579|32536.5|32499|124
1722919200000|2024-08-06 04:40:00|32573|32538|32613|32578|32614|32579|32548|32510|112
1722919500000|2024-08-06 04:45:00|32551.5|32516.5|32605|32570|32614|32579|32537|32501|129
1722919800000|2024-08-06 04:50:00|32570|32535|32551|32514|32613|32578|32538.5|32503|127
1722920100000|2024-08-06 04:55:00|32575|32540|32547|32512|32613|32578|32541|32504|130
1722920400000|2024-08-06 05:00:00|32572.5|32537.5|32611|32576|32613|32577|32542.5|32505|126
1722920700000|2024-08-06 05:05:00|32545|32508|32612|32577|32613|32577|32542.5|32507|136
1722921000000|2024-08-06 05:10:00|32573|32538|32551|32513|32612|32577|32544|32507|135
1722921300000|2024-08-06 05:15:00|32573.5|32538.5|32531.5|32496.5|32611|32576|32526.5|32491.5|132
1722921600000|2024-08-06 05:20:00|32546.5|32511.5|32540|32499|32567|32525|32511.5|32476.5|119
1722921900000|2024-08-06 05:25:00|32533|32498|32550|32508|32553|32511|32509.5|32474.5|123
1722922200000|2024-08-06 05:30:00|32540|32499|32525|32490|32541|32506|32512.5|32477.5|99
1722922500000|2024-08-06 05:35:00|32526.5|32491.5|32527.5|32492.5|32548|32507|32524|32489|107
1722922800000|2024-08-06 05:40:00|32542|32500|32528|32493|32546|32510|32525.5|32490.5|101
1722923100000|2024-08-06 05:45:00|32528.5|32493.5|32543.5|32508.5|32545|32509|32520.5|32485.5|85
1722923400000|2024-08-06 05:50:00|32532|32497|32529.5|32494.5|32548|32511.5|32527|32492|99
1722923700000|2024-08-06 05:55:00|32537.5|32502.5|32552|32517|32559.5|32524.5|32530.5|32495.5|114
1722924000000|2024-08-06 06:00:00|32560|32522|32538.5|32503.5|32566|32530|32537|32502|54
1722924300000|2024-08-06 06:05:00|32549|32514|32538|32503|32562|32525|32532|32497|68
1722924600000|2024-08-06 06:10:00|32549|32514|32531|32490|32562|32527|32526|32489|80
1722924900000|2024-08-06 06:15:00|32537|32502|32535.5|32500.5|32544|32509|32527|32492|82
1722925200000|2024-08-06 06:20:00|32528.5|32493.5|32534.5|32499.5|32546|32511|32527.5|32492.5|80
1722925500000|2024-08-06 06:25:00|32533|32498|32543.5|32508.5|32547.5|32512.5|32527.5|32492.5|82
1722925800000|2024-08-06 06:30:00|32531|32496|32537.5|32502.5|32543|32508|32518|32483|67
1722926100000|2024-08-06 06:35:00|32534.5|32499.5|32510.5|32475.5|32537|32502|32510.5|32475.5|62
1722926400000|2024-08-06 06:40:00|32518|32483|32549.5|32514.5|32561|32526|32511.5|32476.5|72
1722926700000|2024-08-06 06:45:00|32555|32520|32553|32518|32576.5|32541.5|32542.5|32507.5|75
1722927000000|2024-08-06 06:50:00|32564.5|32529.5|32572.5|32537.5|32574|32539|32551.5|32516.5|83
1722927300000|2024-08-06 06:55:00|32571|32536|32564|32529|32587|32552|32559|32524|94
1722927600000|2024-08-06 07:00:00|32569|32534|32581.5|32546.5|32593|32558|32563|32528|67
1722927900000|2024-08-06 07:05:00|32590|32555|32585|32550|32593|32558|32567.5|32532.5|45
1722928200000|2024-08-06 07:10:00|32578.5|32543.5|32583.5|32548.5|32589.5|32554.5|32569|32534|41
1722928500000|2024-08-06 07:15:00|32582.5|32547.5|32574|32539|32582.5|32547.5|32553|32518|59
1722928800000|2024-08-06 07:20:00|32560.5|32525.5|32562.5|32527.5|32577.5|32542.5|32556|32521|56
1722929100000|2024-08-06 07:25:00|32562|32527|32557.5|32522.5|32577.5|32542.5|32555.5|32520.5|70
1722929400000|2024-08-06 07:30:00|32565.5|32530.5|32560|32525|32569|32534|32552|32517|77
1722929700000|2024-08-06 07:35:00|32553.5|32518.5|32555|32520|32560.5|32525.5|32547.5|32512.5|75
1722930000000|2024-08-06 07:40:00|32556.5|32521.5|32556|32521|32559|32524|32535.5|32500.5|80
1722930300000|2024-08-06 07:45:00|32555.5|32520.5|32559.5|32524.5|32568.5|32533.5|32552.5|32517.5|74
1722930600000|2024-08-06 07:50:00|32561.5|32526.5|32585.5|32550.5|32586|32551|32560.5|32525.5|74
1722930900000|2024-08-06 07:55:00|32579.5|32544.5|32582.5|32547.5|32588|32553|32571.5|32536.5|75
1722931200000|2024-08-06 08:00:00|32571.5|32536.5|32588.5|32553.5|32590.5|32555.5|32571.5|32536.5|69
1722931500000|2024-08-06 08:05:00|32582.5|32547.5|32570|32535|32590.5|32555.5|32566|32531|67
1722931800000|2024-08-06 08:10:00|32576|32541|32564|32529|32585.5|32550.5|32545.5|32510.5|93
1722932100000|2024-08-06 08:15:00|32572.5|32537.5|32575.5|32540.5|32577.5|32542.5|32547.5|32512.5|101
1722932400000|2024-08-06 08:20:00|32564.5|32529.5|32560.5|32525.5|32579.5|32544.5|32547.5|32512.5|116
1722932700000|2024-08-06 08:25:00|32569.5|32534.5|32563|32528|32586.5|32551.5|32550|32515|139
1722933000000|2024-08-06 08:30:00|32580.5|32545.5|32562.5|32527.5|32587.5|32552.5|32551|32516|125
1722933300000|2024-08-06 08:35:00|32572|32537|32578.5|32543.5|32589.5|32554.5|32549|32514|149
1722933600000|2024-08-06 08:40:00|32561|32526|32576|32541|32587.5|32552.5|32549.5|32514.5|149
1722933900000|2024-08-06 08:45:00|32567|32532|32577.5|32542.5|32587|32552|32551.5|32516.5|167
1722934200000|2024-08-06 08:50:00|32564|32529|32582.5|32547.5|32596.5|32561.5|32550.5|32515.5|166
1722934500000|2024-08-06 08:55:00|32590|32555|32575|32540|32593.5|32558.5|32556|32521|140
1722934800000|2024-08-06 09:00:00|32575.5|32540.5|32586.5|32551.5|32601.5|32566.5|32561|32526|102
1722935100000|2024-08-06 09:05:00|32579|32544|32586.5|32551.5|32602|32567|32562.5|32527.5|99
1722935400000|2024-08-06 09:10:00|32573|32538|32591|32556|32614.5|32579.5|32563|32528|98
1722935700000|2024-08-06 09:15:00|32602|32567|32608.5|32573.5|32616|32581|32573.5|32538.5|105
1722936000000|2024-08-06 09:20:00|32613|32578|32596.5|32561.5|32618.5|32583.5|32577.5|32542.5|116
1722936300000|2024-08-06 09:25:00|32583.5|32548.5|32602|32567|32616|32580|32576|32541|129
1722936600000|2024-08-06 09:30:00|32597|32562|32622|32584|32628.5|32593.5|32583.5|32548.5|107
1722936900000|2024-08-06 09:35:00|32609|32574|32629.5|32594.5|32636|32601|32591.5|32556.5|124
1722937200000|2024-08-06 09:40:00|32613.5|32578.5|32605.5|32570.5|32641|32605|32537|32502|127
1722937500000|2024-08-06 09:45:00|32615.5|32580.5|32605.5|32570.5|32642|32607|32601|32566|121
1722937800000|2024-08-06 09:50:00|32633|32595|32626|32591|32647.5|32612.5|32601.5|32566.5|107
1722938100000|2024-08-06 09:55:00|32641.5|32606.5|32650.5|32615.5|32653.5|32618.5|32620|32585|113
1722938400000|2024-08-06 10:00:00|32650|32615|32659|32624|32673.5|32638.5|32622|32587|113
1722938700000|2024-08-06 10:05:00|32648|32613|32652|32617|32679.5|32644.5|32642.5|32607.5|87
1722939000000|2024-08-06 10:10:00|32668|32633|32685|32650|32686|32651|32638.5|32603.5|90
1722939300000|2024-08-06 10:15:00|32652.5|32617.5|32654|32619|32694|32659|32639|32604|95
1722939600000|2024-08-06 10:20:00|32687|32652|32679.5|32644.5|32687.5|32652.5|32635|32600|119
1722939900000|2024-08-06 10:25:00|32640.5|32605.5|32678.5|32643.5|32683.5|32648.5|32634|32599|119
1722940200000|2024-08-06 10:30:00|32677|32642|32678.5|32643.5|32681.5|32646.5|32633.5|32598.5|83
1722940500000|2024-08-06 10:35:00|32677|32642|32682.5|32647.5|32685|32650|32636|32601|106
1722940800000|2024-08-06 10:40:00|32640.5|32605.5|32640|32605|32686|32651|32634.5|32599.5|104
1722941100000|2024-08-06 10:45:00|32679|32644|32637|32602|32683.5|32648.5|32636.5|32601.5|111
1722941400000|2024-08-06 10:50:00|32675.5|32640.5|32679|32644|32684|32649|32634.5|32599.5|103
1722941700000|2024-08-06 10:55:00|32650.5|32615.5|32645.5|32610.5|32684.5|32649.5|32636.5|32601.5|97
1722942000000|2024-08-06 11:00:00|32681.5|32646.5|32638.5|32603.5|32688|32653|32633.5|32598.5|87
1722942300000|2024-08-06 11:05:00|32637.5|32602.5|32684.5|32649.5|32694|32659|32637|32602|90
1722942600000|2024-08-06 11:10:00|32643|32608|32688|32653|32696.5|32661.5|32637.5|32602.5|103
1722942900000|2024-08-06 11:15:00|32667.5|32632.5|32689|32654|32695|32660|32637|32602|97
1722943200000|2024-08-06 11:20:00|32670|32635|32669.5|32634.5|32696.5|32661.5|32638.5|32603.5|121
1722943500000|2024-08-06 11:25:00|32687.5|32652.5|32666.5|32631.5|32694|32659|32635|32600|121
1722943800000|2024-08-06 11:30:00|32640|32605|32637|32602|32691|32656|32634|32598|79
1722944100000|2024-08-06 11:35:00|32646|32611|32689|32654|32695.5|32660.5|32634.5|32599.5|94
1722944400000|2024-08-06 11:40:00|32640.5|32605.5|32672|32637|32695.5|32660.5|32637|32602|94
1722944700000|2024-08-06 11:45:00|32643|32608|32652|32617|32694.5|32659.5|32643|32608|84
1722945000000|2024-08-06 11:50:00|32655.5|32620.5|32686|32651|32700.5|32665.5|32652.5|32617.5|84
1722945300000|2024-08-06 11:55:00|32697.5|32662.5|32650|32615|32705|32670|32650|32615|87
1722945600000|2024-08-06 12:00:00|32712|32677|32684.5|32649.5|32712.5|32677.5|32642|32607|71
1722945900000|2024-08-06 12:05:00|32708.5|32673.5|32681.5|32646.5|32708.5|32673.5|32637|32602|56
1722946200000|2024-08-06 12:10:00|32699|32664|32651|32616|32706|32671|32644|32609|58
1722946500000|2024-08-06 12:15:00|32648|32613|32701|32666|32706.5|32671.5|32647.5|32612.5|68
1722946800000|2024-08-06 12:20:00|32648.5|32613.5|32682.5|32647.5|32704|32669|32648|32613|43
1722947100000|2024-08-06 12:25:00|32648|32613|32700|32665|32702.5|32667.5|32645.5|32610.5|43
1722947400000|2024-08-06 12:30:00|32681|32646|32648|32613|32700|32665|32645|32610|62
1722947700000|2024-08-06 12:35:00|32679|32644|32683|32648|32703|32668|32646|32611|59
1722948000000|2024-08-06 12:40:00|32651.5|32616.5|32700.5|32665.5|32709.5|32674.5|32651|32616|79
1722948300000|2024-08-06 12:45:00|32705.5|32670.5|32651.5|32616.5|32707.5|32672.5|32650.5|32615.5|54
1722948600000|2024-08-06 12:50:00|32700.5|32665.5|32654|32619|32706.5|32671.5|32651.5|32616.5|62
1722948900000|2024-08-06 12:55:00|32652.5|32617.5|32702.5|32667.5|32706.5|32671.5|32646|32611|59
1722949200000|2024-08-06 13:00:00|32651.5|32616.5|32657.5|32622.5|32705|32670|32633.5|32598.5|66
1722949500000|2024-08-06 13:05:00|32656|32621|32661|32626|32700|32665|32633.5|32598.5|55
1722949800000|2024-08-06 13:10:00|32648|32613|32658|32623|32699.5|32664.5|32637|32602|48
1722950100000|2024-08-06 13:15:00|32637.5|32602.5|32640.5|32605.5|32695|32660|32637|32602|65
1722950400000|2024-08-06 13:20:00|32638.5|32603.5|32637.5|32602.5|32694|32659|32635|32600|56
1722950700000|2024-08-06 13:25:00|32687.5|32652.5|32629|32594|32687.5|32652.5|32625|32590|55
1722951000000|2024-08-06 13:30:00|32629.5|32594.5|32634.5|32599.5|32684.5|32649.5|32625.5|32590.5|48
1722951300000|2024-08-06 13:35:00|32635|32600|32670.5|32635.5|32685|32650|32630.5|32595.5|59
1722951600000|2024-08-06 13:40:00|32669.5|32634.5|32647.5|32612.5|32681.5|32646.5|32614.5|32579.5|56
1722951900000|2024-08-06 13:45:00|32614|32579|32607|32572|32669.5|32634.5|32600|32565|51
1722952200000|2024-08-06 13:50:00|32661.5|32626.5|32654|32619|32678|32643|32609.5|32574.5|57
1722952500000|2024-08-06 13:55:00|32630.5|32595.5|32631|32596|32680|32645|32626.5|32591.5|63
1722952800000|2024-08-06 14:00:00|32660|32625|32660.5|32625.5|32682.5|32647.5|32628|32593|57
1722953100000|2024-08-06 14:05:00|32681.5|32646.5|32631.5|32596.5|32682.5|32647.5|32627|32592|42
1722953400000|2024-08-06 14:10:00|32674.5|32639.5|32674|32639|32682|32647|32616.5|32581.5|62
1722953700000|2024-08-06 14:15:00|32654|32619|32655|32620|32676.5|32641.5|32617.5|32582.5|58
1722954000000|2024-08-06 14:20:00|32660.5|32625.5|32679|32644|32679|32644|32618.5|32583.5|67
1722954300000|2024-08-06 14:25:00|32655|32620|32668|32633|32691|32656|32626|32591|54
1722954600000|2024-08-06 14:30:00|32645|32610|32671|32636|32696|32661|32640|32605|53
1722954900000|2024-08-06 14:35:00|32695|32660|32666|32631|32699|32664|32600.5|32565.5|60
1722955200000|2024-08-06 14:40:00|32694.5|32659.5|32648|32613|32702.5|32667.5|32641.5|32606.5|61
1722955500000|2024-08-06 14:45:00|32674|32639|32636.5|32601.5|32698.5|32663.5|32636.5|32601.5|55
1722955800000|2024-08-06 14:50:00|32694|32659|32648|32613|32699|32664|32639.5|32604.5|59
1722956100000|2024-08-06 14:55:00|32646.5|32611.5|32642|32607|32702|32667|32642|32607|59
1722956400000|2024-08-06 15:00:00|32639|32604|32637|32602|32694|32659|32630.5|32595.5|58
1722956700000|2024-08-06 15:05:00|32673|32638|32675|32640|32693|32658|32636|32601|49
1722957000000|2024-08-06 15:10:00|32691.5|32656.5|32674|32639|32692|32657|32637.5|32602.5|57
1722957300000|2024-08-06 15:15:00|32689|32654|32691.5|32656.5|32691.5|32656.5|32637.5|32602.5|63
1722957600000|2024-08-06 15:20:00|32674|32639|32634|32599|32690|32655|32629|32594|72
1722957900000|2024-08-06 15:25:00|32665|32630|32681.5|32646.5|32685|32650|32621.5|32586.5|63
1722958200000|2024-08-06 15:30:00|32662|32627|32685|32650|32686|32651|32631|32596|63
1722958500000|2024-08-06 15:35:00|32664|32629|32693|32658|32693|32658|32635|32600|39
1722958800000|2024-08-06 15:40:00|32671|32636|32653|32618|32702.5|32667.5|32647|32612|42
1722959100000|2024-08-06 15:45:00|32652|32617|32638.5|32603.5|32702|32667|32632|32597|56
1722959400000|2024-08-06 15:50:00|32687|32652|32643|32608|32696.5|32661.5|32629|32594|67
1722959700000|2024-08-06 15:55:00|32669|32634|32696.5|32661.5|32696.5|32661.5|32639.5|32604.5|93
1722960000000|2024-08-06 16:00:00|32649|32614|32706.5|32671.5|32710|32675|32648|32613|58
1722960300000|2024-08-06 16:05:00|32698|32663|32691|32656|32707|32672|32690|32655|64
1722960600000|2024-08-06 16:10:00|32697.5|32662.5|32707|32672|32708|32673|32691|32656|68
1722960900000|2024-08-06 16:15:00|32702|32667|32707.5|32672.5|32710|32675|32696.5|32661.5|67
1722961200000|2024-08-06 16:20:00|32700.5|32665.5|32700|32665|32714|32679|32697|32662|103
1722961500000|2024-08-06 16:25:00|32706|32671|32703|32668|32708.5|32673.5|32692.5|32657.5|90
1722961800000|2024-08-06 16:30:00|32698.5|32663.5|32700|32665|32703.5|32668.5|32692.5|32657.5|117
1722962100000|2024-08-06 16:35:00|32693.5|32658.5|32696|32661|32705|32670|32693|32658|61
1722962400000|2024-08-06 16:40:00|32699.5|32664.5|32712.5|32677.5|32712.5|32677.5|32692|32657|58
1722962700000|2024-08-06 16:45:00|32706|32671|32699.5|32664.5|32713|32678|32695.5|32660.5|75
1722963000000|2024-08-06 16:50:00|32704.5|32669.5|32703.5|32668.5|32706|32671|32695.5|32660.5|64
1722963300000|2024-08-06 16:55:00|32701|32666|32708|32673|32709.5|32674.5|32697|32662|69
1722963600000|2024-08-06 17:00:00|32709.5|32674.5|32710|32675|32710.5|32675.5|32700|32665|64
1722963900000|2024-08-06 17:05:00|32710.5|32675.5|32706|32671|32711|32676|32701.5|32666.5|45
1722964200000|2024-08-06 17:10:00|32709|32674|32706.5|32671.5|32709.5|32674.5|32701|32666|41
1722964500000|2024-08-06 17:15:00|32708.5|32673.5|32698|32663|32711|32676|32698|32663|47
1722964800000|2024-08-06 17:20:00|32701.5|32666.5|32701.5|32666.5|32704.5|32669.5|32682.5|32647.5|51
1722965100000|2024-08-06 17:25:00|32704.5|32669.5|32703|32668|32708|32673|32696|32661|59
1722965400000|2024-08-06 17:30:00|32706.5|32671.5|32693.5|32658.5|32707|32672|32689|32654|79
1722965700000|2024-08-06 17:35:00|32694|32659|32702|32667|32710|32675|32689|32654|78
1722966000000|2024-08-06 17:40:00|32700|32665|32699.5|32664.5|32712|32677|32691.5|32656.5|84
1722966300000|2024-08-06 17:45:00|32704.5|32669.5|32697|32662|32712|32677|32694|32659|88
1722966600000|2024-08-06 17:50:00|32701.5|32666.5|32708.5|32673.5|32708.5|32673.5|32691|32656|83
1722966900000|2024-08-06 17:55:00|32697|32662|32694|32659|32708.5|32673.5|32688.5|32653.5|89
1722967200000|2024-08-06 18:00:00|32699|32664|32693|32658|32704.5|32669.5|32688|32653|87
1722967500000|2024-08-06 18:05:00|32698|32663|32690.5|32655.5|32703|32668|32684|32649|77
1722967800000|2024-08-06 18:10:00|32695|32660|32682.5|32647.5|32699.5|32664.5|32660.5|32618.5|99
1722968100000|2024-08-06 18:15:00|32686|32651|32687|32652|32689.5|32654.5|32676|32641|84
1722968400000|2024-08-06 18:20:00|32688|32653|32675|32640|32695|32660|32670|32635|103
1722968700000|2024-08-06 18:25:00|32685.5|32650.5|32672.5|32637.5|32686.5|32651.5|32660.5|32625.5|92
1722969000000|2024-08-06 18:30:00|32669.5|32634.5|32675.5|32640.5|32676.5|32641.5|32661|32626|107
1722969300000|2024-08-06 18:35:00|32671|32636|32671.5|32636.5|32681|32646|32663|32628|78
1722969600000|2024-08-06 18:40:00|32674|32639|32674|32639|32682|32647|32668|32633|89
1722969900000|2024-08-06 18:45:00|32678|32643|32674.5|32639.5|32683|32648|32668|32633|90
1722970200000|2024-08-06 18:50:00|32679|32644|32677|32642|32687|32652|32669|32634|91
1722970500000|2024-08-06 18:55:00|32681|32646|32681|32646|32692|32657|32672|32637|101
1722970800000|2024-08-06 19:00:00|32690|32655|32688|32653|32704|32669|32676|32641|79
1722971100000|2024-08-06 19:05:00|32703|32668|32687|32652|32704|32669|32680|32645|79
1722971400000|2024-08-06 19:10:00|32695.5|32660.5|32685|32650|32695.5|32660.5|32676|32641|86
1722971700000|2024-08-06 19:15:00|32682|32647|32682|32647|32690.5|32655.5|32676|32641|85
1722972000000|2024-08-06 19:20:00|32685.5|32650.5|32683.5|32648.5|32694|32659|32676|32641|95
1722972300000|2024-08-06 19:25:00|32689|32654|32684|32649|32694.5|32659.5|32678|32643|74
1722972600000|2024-08-06 19:30:00|32688|32653|32684|32649|32694.5|32659.5|32678|32643|103
1722972900000|2024-08-06 19:35:00|32693.5|32658.5|32687|32652|32694|32659|32677|32642|73
1722973200000|2024-08-06 19:40:00|32689|32654|32687.5|32652.5|32693.5|32658.5|32678|32643|85
1722973500000|2024-08-06 19:45:00|32688|32653|32682|32647|32688|32653|32673|32638|88
1722973800000|2024-08-06 19:50:00|32683|32648|32683|32648|32696|32661|32671|32636|92
1722974100000|2024-08-06 19:55:00|32690|32655|32695.5|32660.5|32696|32661|32678|32643|76
1722992400000|2024-08-07 01:00:00|32666|32627|32644|32608|32696|32654|32594|32552|105
1722992700000|2024-08-07 01:05:00|32659.5|32624.5|32648|32612|32661|32626|32585|32543|129
1722993000000|2024-08-07 01:10:00|32657.5|32622.5|32624.5|32589.5|32664|32629|32588|32546|110
1722993300000|2024-08-07 01:15:00|32649|32614|32683.5|32648.5|32685.5|32650.5|32594|32552|139
1722993600000|2024-08-07 01:20:00|32682.5|32647.5|32664|32629|32685.5|32650.5|32587|32545|154
1722993900000|2024-08-07 01:25:00|32663|32628|32661.5|32626.5|32671.5|32636.5|32595|32553|123
1722994200000|2024-08-07 01:30:00|32641.5|32606.5|32647|32612|32677.5|32642.5|32599|32557|107
1722994500000|2024-08-07 01:35:00|32673|32638|32685|32650|32686|32651|32607|32565|103
1722994800000|2024-08-07 01:40:00|32686|32651|32704|32662|32707.5|32676|32623|32581|140
1722995100000|2024-08-07 01:45:00|32697|32672|32707.5|32672.5|32721|32685|32631|32589|137
1722995400000|2024-08-07 01:50:00|32704.5|32669.5|32675|32640|32721|32686|32617|32575|128
1722995700000|2024-08-07 01:55:00|32674|32639|32666|32637|32682|32653|32593|32551|140
1722996000000|2024-08-07 02:00:00|32649|32614|32665.5|32630.5|32675|32640|32649|32611|129
1722996300000|2024-08-07 02:05:00|32663|32631|32666.5|32631.5|32675.5|32640.5|32654|32612|94
1722996600000|2024-08-07 02:10:00|32659.5|32624.5|32655.5|32620.5|32666.5|32631.5|32651|32609|108
1722996900000|2024-08-07 02:15:00|32660|32625|32667|32636|32670|32636|32646|32604|122
1722997200000|2024-08-07 02:20:00|32664|32629|32644.5|32609.5|32670.5|32635.5|32625|32583|129
1722997500000|2024-08-07 02:25:00|32644|32609|32650.5|32615.5|32658|32623|32630|32588|125
1722997800000|2024-08-07 02:30:00|32639.5|32604.5|32626.5|32591.5|32649|32614|32608|32571|113
1722998100000|2024-08-07 02:35:00|32627.5|32592.5|32611|32576|32627.5|32592.5|32597|32557|121
1722998400000|2024-08-07 02:40:00|32610.5|32575.5|32592.5|32557.5|32611|32576|32579|32541|124
1722998700000|2024-08-07 02:45:00|32600|32558|32596|32556|32617.5|32582.5|32591.5|32552|116
1722999000000|2024-08-07 02:50:00|32621.5|32586.5|32620.5|32585.5|32641.5|32606.5|32596.5|32561.5|118
1722999300000|2024-08-07 02:55:00|32641|32606|32652|32617|32653.5|32618.5|32613.5|32575|106
1722999600000|2024-08-07 03:00:00|32653|32618|32608|32568|32654|32619|32607.5|32568|133
1722999900000|2024-08-07 03:05:00|32620|32585|32619|32584|32629|32594|32605.5|32566|111
1723000200000|2024-08-07 03:10:00|32629|32594|32617.5|32582.5|32631.5|32596.5|32608|32571|102
1723000500000|2024-08-07 03:15:00|32626|32591|32609.5|32574.5|32630.5|32595.5|32606|32564|100
1723000800000|2024-08-07 03:20:00|32618|32583|32607.5|32572.5|32626|32591|32605|32563|99
1723001100000|2024-08-07 03:25:00|32606|32566|32615|32580|32624.5|32589.5|32601|32564|87
1723001400000|2024-08-07 03:30:00|32624|32589|32609|32573|32625.5|32590.5|32608.5|32569|87
1723001700000|2024-08-07 03:35:00|32614.5|32579.5|32614.5|32579.5|32625|32590|32610.5|32570|85
1723002000000|2024-08-07 03:40:00|32625|32590|32637.5|32602.5|32640|32605|32610|32571|104
1723002300000|2024-08-07 03:45:00|32629.5|32594.5|32622.5|32587.5|32637.5|32602.5|32617|32575|121
1723002600000|2024-08-07 03:50:00|32630.5|32595.5|32629.5|32594.5|32633.5|32598.5|32619|32577|75
1723002900000|2024-08-07 03:55:00|32628.5|32593.5|32620.5|32585.5|32628.5|32593.5|32609|32567|110
1723003200000|2024-08-07 04:00:00|32610|32568|32617.5|32582.5|32624.5|32589.5|32609|32567|104
1723003500000|2024-08-07 04:05:00|32625|32590|32618.5|32583.5|32631.5|32596.5|32615|32573|123
1723003800000|2024-08-07 04:10:00|32624|32589|32617.5|32582.5|32626.5|32591.5|32611|32569|96
1723004100000|2024-08-07 04:15:00|32625.5|32590.5|32613.5|32578.5|32627|32592|32610|32568|81
1723004400000|2024-08-07 04:20:00|32622.5|32587.5|32615.5|32580.5|32631.5|32596.5|32611|32569|100
1723004700000|2024-08-07 04:25:00|32624.5|32589.5|32631|32596|32632.5|32597.5|32613|32571|92
1723005000000|2024-08-07 04:30:00|32631.5|32596.5|32619|32577|32633.5|32598.5|32619|32577|78
1723005300000|2024-08-07 04:35:00|32622.5|32587.5|32623.5|32588.5|32631.5|32596.5|32618|32576|89
1723005600000|2024-08-07 04:40:00|32621.5|32586.5|32633|32598|32642.5|32607.5|32621.5|32582|101
1723005900000|2024-08-07 04:45:00|32640.5|32605.5|32624.5|32589.5|32643.5|32608.5|32621|32579|81
1723006200000|2024-08-07 04:50:00|32634.5|32599.5|32625.5|32590.5|32635.5|32600.5|32621|32579|88
1723006500000|2024-08-07 04:55:00|32626|32591|32625|32590|32634.5|32599.5|32621|32579|93
1723006800000|2024-08-07 05:00:00|32634.5|32599.5|32628.5|32593.5|32641.5|32606.5|32623|32581|96
1723007100000|2024-08-07 05:05:00|32638.5|32603.5|32628.5|32593.5|32641.5|32606.5|32627|32585|77
1723007400000|2024-08-07 05:10:00|32637.5|32602.5|32641.5|32606.5|32641.5|32606.5|32622|32580|105
1723007700000|2024-08-07 05:15:00|32638.5|32603.5|32631|32589|32645.5|32610.5|32626|32584|91
1723008000000|2024-08-07 05:20:00|32643.5|32608.5|32625|32590|32643.5|32608.5|32623|32581|88
1723008300000|2024-08-07 05:25:00|32627|32592|32634|32599|32642.5|32607.5|32623|32581|104
1723008600000|2024-08-07 05:30:00|32637.5|32602.5|32630|32595|32641|32606|32627|32592|79
1723008900000|2024-08-07 05:35:00|32630.5|32595.5|32640.5|32605.5|32666|32631|32629|32594|103
1723009200000|2024-08-07 05:40:00|32636.5|32601.5|32632.5|32597.5|32651|32614|32627.5|32592.5|80
1723009500000|2024-08-07 05:45:00|32635|32600|32624.5|32589.5|32635|32600|32620.5|32585.5|80
1723009800000|2024-08-07 05:50:00|32630|32595|32627.5|32592.5|32637|32602|32621|32586|89
1723010100000|2024-08-07 05:55:00|32636|32601|32635.5|32600.5|32639|32604|32623|32588|95
1723010400000|2024-08-07 06:00:00|32634.5|32599.5|32631.5|32596.5|32636.5|32601.5|32624|32589|61
1723010700000|2024-08-07 06:05:00|32633.5|32598.5|32630|32595|32635|32600|32620|32585|152
1723011000000|2024-08-07 06:10:00|32625|32590|32624|32589|32636.5|32601.5|32615|32580|87
1723011300000|2024-08-07 06:15:00|32624.5|32589.5|32625|32590|32627|32592|32609|32574|91
1723011600000|2024-08-07 06:20:00|32612|32577|32617.5|32582.5|32629.5|32594.5|32606.5|32571.5|89
1723011900000|2024-08-07 06:25:00|32616|32581|32616|32581|32625|32590|32609|32574|103
1723012200000|2024-08-07 06:30:00|32613|32578|32600.5|32565.5|32624|32589|32600.5|32565.5|85
1723012500000|2024-08-07 06:35:00|32603|32568|32609.5|32574.5|32622|32587|32600|32565|100
1723012800000|2024-08-07 06:40:00|32608|32573|32607.5|32572.5|32621|32586|32564.5|32529.5|104
1723013100000|2024-08-07 06:45:00|32576.5|32541.5|32596|32561|32622.5|32587.5|32566.5|32531.5|117
1723013400000|2024-08-07 06:50:00|32584|32549|32588.5|32553.5|32613|32578|32577|32542|150
1723013700000|2024-08-07 06:55:00|32586.5|32551.5|32589|32554|32592.5|32557.5|32580|32545|134
1723014000000|2024-08-07 07:00:00|32588|32553|32573.5|32538.5|32590.5|32555.5|32569.5|32534.5|103
1723014300000|2024-08-07 07:05:00|32574.5|32539.5|32559.5|32524.5|32580.5|32545.5|32547.5|32512.5|107
1723014600000|2024-08-07 07:10:00|32573.5|32538.5|32543.5|32508.5|32574|32539|32529|32494|128
1723014900000|2024-08-07 07:15:00|32545.5|32510.5|32561.5|32526.5|32563.5|32528.5|32526|32491|123
1723015200000|2024-08-07 07:20:00|32559.5|32524.5|32541.5|32506.5|32565|32530|32535.5|32500.5|145
1723015500000|2024-08-07 07:25:00|32534.5|32499.5|32542|32507|32554|32517|32526.5|32491.5|130
1723015800000|2024-08-07 07:30:00|32526.5|32491.5|32516.5|32481.5|32546|32507|32500|32462|123
1723016100000|2024-08-07 07:35:00|32518.5|32483.5|32531.5|32496.5|32537.5|32502.5|32502|32464|131
1723016400000|2024-08-07 07:40:00|32530.5|32495.5|32528.5|32493.5|32537|32502|32510|32475|126
1723016700000|2024-08-07 07:45:00|32526.5|32491.5|32530.5|32495.5|32546.5|32511.5|32509|32474|133
1723017000000|2024-08-07 07:50:00|32533|32498|32551.5|32516.5|32560.5|32525.5|32467.5|32432.5|139
1723017300000|2024-08-07 07:55:00|32552|32517|32553.5|32518.5|32560|32525|32541|32506|129
1723017600000|2024-08-07 08:00:00|32555|32520|32536|32501|32561|32526|32534|32499|127
1723017900000|2024-08-07 08:05:00|32539|32503|32538.5|32503.5|32554|32519|32531|32496|127
1723018200000|2024-08-07 08:10:00|32535.5|32500.5|32534|32499|32554|32519|32525|32487|152
1723018500000|2024-08-07 08:15:00|32546|32511|32544.5|32509.5|32553|32518|32530|32493|145
1723018800000|2024-08-07 08:20:00|32538.5|32503.5|32542.5|32507.5|32552.5|32517.5|32530|32495|164
1723019100000|2024-08-07 08:25:00|32550.5|32515.5|32543.5|32508.5|32555.5|32520.5|32531.5|32494|159
1723019400000|2024-08-07 08:30:00|32551|32516|32559.5|32524.5|32560|32525|32532.5|32497.5|156
1723019700000|2024-08-07 08:35:00|32556|32520|32551|32515|32560.5|32525.5|32535.5|32500|167
1723020000000|2024-08-07 08:40:00|32559.5|32524.5|32528.5|32493.5|32559.5|32524.5|32483|32448|170
1723020300000|2024-08-07 08:45:00|32502|32467|32521|32486|32543.5|32508.5|32483|32448|162
1723020600000|2024-08-07 08:50:00|32488.5|32453.5|32492|32457|32540|32501.5|32480.5|32445.5|140
1723020900000|2024-08-07 08:55:00|32498|32463|32501|32466|32543.5|32508.5|32486|32451|140
1723021200000|2024-08-07 09:00:00|32530|32493|32517|32482|32541|32506|32489.5|32454.5|138
1723021500000|2024-08-07 09:05:00|32534|32497|32503.5|32468.5|32540|32505|32487.5|32452.5|146
1723021800000|2024-08-07 09:10:00|32532|32496|32505|32470|32540|32505|32489|32454|130
1723022100000|2024-08-07 09:15:00|32506.5|32471.5|32526.5|32491.5|32538.5|32503.5|32483|32448|129
1723022400000|2024-08-07 09:20:00|32489|32454|32523.5|32488.5|32540.5|32505.5|32485.5|32450.5|135
1723022700000|2024-08-07 09:25:00|32535.5|32500.5|32532.5|32497.5|32544|32509|32488|32453|139
1723023000000|2024-08-07 09:30:00|32509.5|32474.5|32533|32498|32545|32510|32492.5|32457.5|131
1723023300000|2024-08-07 09:35:00|32539|32504|32542.5|32507.5|32545.5|32510.5|32494|32459|127
1723023600000|2024-08-07 09:40:00|32532|32497|32487|32452|32541.5|32506.5|32487|32452|135
1723023900000|2024-08-07 09:45:00|32531|32496|32527|32492|32543|32508|32501.5|32466.5|128
1723024200000|2024-08-07 09:50:00|32502.5|32467.5|32522.5|32487.5|32542.5|32507.5|32486.5|32451.5|152
1723024500000|2024-08-07 09:55:00|32501.5|32466.5|32526.5|32491.5|32545|32505|32486.5|32449.5|143
1723024800000|2024-08-07 10:00:00|32488|32453|32527.5|32492.5|32540|32503.5|32485|32450|140
1723025100000|2024-08-07 10:05:00|32522.5|32487.5|32481|32446|32540|32504|32481|32446|149
1723025400000|2024-08-07 10:10:00|32488|32453|32534|32497|32537|32500|32480|32445|137
1723025700000|2024-08-07 10:15:00|32485|32450|32469.5|32434.5|32535|32497.5|32464|32429|144
1723026000000|2024-08-07 10:20:00|32471|32436|32509|32474|32517|32480|32460|32425|130
1723026300000|2024-08-07 10:25:00|32514|32476|32528|32493|32532|32493|32469|32434|140
1723026600000|2024-08-07 10:30:00|32502.5|32467.5|32530|32489|32535|32500|32480.5|32445.5|122
1723026900000|2024-08-07 10:35:00|32533|32492|32523|32481|32538|32497|32474|32439|126
1723027200000|2024-08-07 10:40:00|32521.5|32479.5|32478.5|32443.5|32529|32494|32467|32432|137
1723027500000|2024-08-07 10:45:00|32517|32479|32504.5|32469.5|32526|32490.5|32463.5|32428.5|133
1723027800000|2024-08-07 10:50:00|32478.5|32443.5|32514|32473|32526|32485|32475|32440|116
1723028100000|2024-08-07 10:55:00|32499.5|32464.5|32511.5|32476.5|32528.5|32493.5|32479.5|32444.5|110
1723028400000|2024-08-07 11:00:00|32506.5|32471.5|32506.5|32471.5|32523|32486|32459|32424|102
1723028700000|2024-08-07 11:05:00|32471|32436|32507.5|32472.5|32525|32485.5|32461|32426|119
1723029000000|2024-08-07 11:10:00|32487.5|32452.5|32502.5|32467.5|32529|32489|32465|32430|130
1723029300000|2024-08-07 11:15:00|32518|32477|32459.5|32424.5|32527|32487|32450.5|32415.5|135
1723029600000|2024-08-07 11:20:00|32462.5|32427.5|32498.5|32463.5|32513|32477|32451|32410.5|110
1723029900000|2024-08-07 11:25:00|32491.5|32456.5|32506|32470|32509|32474|32454|32419|55
1723030200000|2024-08-07 11:30:00|32491.5|32456.5|32480.5|32445.5|32507|32470|32445.5|32410.5|83
1723030500000|2024-08-07 11:35:00|32470.5|32435.5|32509|32469|32511|32476|32453.5|32418.5|113
1723030800000|2024-08-07 11:40:00|32478|32443|32473.5|32438.5|32516|32480|32471.5|32436.5|113
1723031100000|2024-08-07 11:45:00|32507|32470|32477|32442|32516|32480|32458.5|32423.5|99
1723031400000|2024-08-07 11:50:00|32473.5|32438.5|32502.5|32467.5|32523|32486|32458.5|32423.5|109
1723031700000|2024-08-07 11:55:00|32484|32449|32519|32483|32524|32487.5|32467|32432|94
1723032000000|2024-08-07 12:00:00|32487|32452|32505|32470|32526|32491|32469|32434|101
1723032300000|2024-08-07 12:05:00|32487|32452|32486|32451|32530|32493|32471|32436|96
1723032600000|2024-08-07 12:10:00|32507.5|32472.5|32523|32486|32532|32495|32470|32435|99
1723032900000|2024-08-07 12:15:00|32526.5|32491.5|32527.5|32492.5|32532|32497|32511|32476|107
1723033200000|2024-08-07 12:20:00|32518.5|32483.5|32510|32475|32527|32492|32498|32463|104
1723033500000|2024-08-07 12:25:00|32515.5|32480.5|32515.5|32480.5|32517.5|32482.5|32500.5|32465.5|104
1723033800000|2024-08-07 12:30:00|32516.5|32481.5|32514.5|32479.5|32519.5|32484.5|32498.5|32463|99
1723034100000|2024-08-07 12:35:00|32515.5|32480.5|32501|32463|32516.5|32481.5|32496.5|32459|79
1723034400000|2024-08-07 12:40:00|32509|32474|32501|32464|32521|32486|32485.5|32450.5|104
1723034700000|2024-08-07 12:45:00|32497|32462|32502|32467|32510|32474|32483.5|32448.5|123
1723035000000|2024-08-07 12:50:00|32506|32470|32499|32464|32510|32474|32483.5|32448.5|104
1723035300000|2024-08-07 12:55:00|32503.5|32468.5|32494.5|32459.5|32503.5|32468.5|32477.5|32442.5|107
1723035600000|2024-08-07 13:00:00|32494|32455|32483.5|32448.5|32499|32464|32472.5|32437.5|102
1723035900000|2024-08-07 13:05:00|32487|32450|32490.5|32455.5|32498|32461|32475.5|32440.5|119
1723036200000|2024-08-07 13:10:00|32491.5|32456.5|32495|32458|32499|32463.5|32476.5|32441.5|110
1723036500000|2024-08-07 13:15:00|32496|32461|32494|32458|32501.5|32466.5|32475.5|32440.5|109
1723036800000|2024-08-07 13:20:00|32497|32462|32492|32453|32502.5|32467.5|32482.5|32447.5|115
1723037100000|2024-08-07 13:25:00|32492.5|32457.5|32503|32466|32520|32480|32487.5|32452.5|137
1723037400000|2024-08-07 13:30:00|32506.5|32471.5|32511.5|32476.5|32513.5|32478.5|32494|32458|135
1723037700000|2024-08-07 13:35:00|32505.5|32470.5|32509.5|32474.5|32512.5|32477.5|32494|32457|93
1723038000000|2024-08-07 13:40:00|32512|32472|32510.5|32475.5|32517|32481.5|32496|32460|77
1723038300000|2024-08-07 13:45:00|32514.5|32479.5|32514.5|32479.5|32516.5|32481.5|32497.5|32457.5|78
1723038600000|2024-08-07 13:50:00|32511|32470|32520.5|32485.5|32527|32491.5|32499|32457|92
1723038900000|2024-08-07 13:55:00|32512.5|32477.5|32520|32485|32527|32492|32508.5|32466.5|104
1723039200000|2024-08-07 14:00:00|32512|32477|32517.5|32482.5|32523|32488|32501|32464|83
1723039500000|2024-08-07 14:05:00|32512.5|32477.5|32515|32480|32517.5|32482.5|32498|32463|95
1723039800000|2024-08-07 14:10:00|32501.5|32466.5|32502|32467|32515|32480|32493.5|32458.5|101
1723040100000|2024-08-07 14:15:00|32502.5|32467.5|32486.5|32451.5|32516|32480|32486.5|32451.5|116
1723040400000|2024-08-07 14:20:00|32507.5|32472.5|32506.5|32471.5|32514.5|32479.5|32482.5|32447.5|110
1723040700000|2024-08-07 14:25:00|32501|32466|32506|32471|32516|32481|32492|32457|133
1723041000000|2024-08-07 14:30:00|32509.5|32474.5|32508.5|32473.5|32514|32479|32490.5|32455.5|110
1723041300000|2024-08-07 14:35:00|32507.5|32472.5|32503|32468|32513.5|32478.5|32491.5|32456.5|119
1723041600000|2024-08-07 14:40:00|32506.5|32471.5|32488.5|32453.5|32508.5|32473.5|32487.5|32452.5|115
1723041900000|2024-08-07 14:45:00|32498.5|32463.5|32499|32464|32508.5|32473.5|32486|32451|132
1723042200000|2024-08-07 14:50:00|32502|32467|32498|32463|32508|32473|32487.5|32452.5|138
1723042500000|2024-08-07 14:55:00|32505.5|32470.5|32509|32474|32512|32477|32493|32458|122
1723042800000|2024-08-07 15:00:00|32505|32470|32513|32478|32518.5|32483.5|32494|32459|123
1723043100000|2024-08-07 15:05:00|32507|32472|32511.5|32476.5|32524|32489|32505.5|32470.5|94
1723043400000|2024-08-07 15:10:00|32515.5|32480.5|32511|32476|32520|32485|32505|32470|106
1723043700000|2024-08-07 15:15:00|32514|32479|32511.5|32476.5|32518|32483|32508.5|32473.5|93
1723044000000|2024-08-07 15:20:00|32511|32476|32504|32469|32514|32479|32501|32466|110
1723044300000|2024-08-07 15:25:00|32510.5|32475.5|32535|32500|32536|32501|32499|32464|86
1723044600000|2024-08-07 15:30:00|32517.5|32482.5|32516.5|32481.5|32535|32500|32510.5|32475.5|88
1723044900000|2024-08-07 15:35:00|32531.5|32496.5|32525.5|32490.5|32544|32509|32515.5|32480.5|91
1723045200000|2024-08-07 15:40:00|32542.5|32507.5|32526|32491|32545|32510|32523|32488|73
1723045500000|2024-08-07 15:45:00|32541.5|32506.5|32533.5|32498.5|32543|32507.5|32524|32489|69
1723045800000|2024-08-07 15:50:00|32525.5|32490.5|32545|32510|32546|32511|32525|32490|67
1723046100000|2024-08-07 15:55:00|32536|32501|32533|32498|32545|32510|32523|32488|77
1723046400000|2024-08-07 16:00:00|32538.5|32503.5|32529.5|32494.5|32541|32505|32517|32482|79
1723046700000|2024-08-07 16:05:00|32517.5|32482.5|32533.5|32498.5|32537|32501|32517|32482|90
1723047000000|2024-08-07 16:10:00|32533|32498|32522.5|32487.5|32533|32498|32514.5|32479.5|43
1723047300000|2024-08-07 16:15:00|32527.5|32492.5|32515.5|32480.5|32528.5|32493.5|32514|32479|46
1723047600000|2024-08-07 16:20:00|32527.5|32492.5|32521.5|32486.5|32528.5|32493.5|32513.5|32478.5|44
1723047900000|2024-08-07 16:25:00|32527.5|32492.5|32513.5|32478.5|32528.5|32493.5|32513.5|32478.5|36
1723048200000|2024-08-07 16:30:00|32514.5|32479.5|32521.5|32486.5|32528.5|32493.5|32514.5|32479.5|43
1723048500000|2024-08-07 16:35:00|32527.5|32492.5|32515.5|32480.5|32527.5|32492.5|32508|32473|51
1723048800000|2024-08-07 16:40:00|32521|32486|32517|32482|32523|32487.5|32507.5|32472.5|45
1723049100000|2024-08-07 16:45:00|32520|32485|32517|32482|32521|32486|32506.5|32471.5|37
1723049400000|2024-08-07 16:50:00|32520.5|32485.5|32522|32487|32522|32487|32506.5|32471.5|52
1723049700000|2024-08-07 16:55:00|32517.5|32482.5|32516.5|32481.5|32523|32486.5|32507|32472|67
1723050000000|2024-08-07 17:00:00|32521|32486|32511.5|32476.5|32527|32492|32506.5|32471.5|64
1723050300000|2024-08-07 17:05:00|32519|32484|32519.5|32484.5|32526.5|32491.5|32510.5|32475.5|81
1723050600000|2024-08-07 17:10:00|32512|32477|32522|32487|32529|32494|32510.5|32475.5|66
1723050900000|2024-08-07 17:15:00|32528|32493|32517|32482|32537|32500.5|32513.5|32478.5|53
1723051200000|2024-08-07 17:20:00|32533.5|32498.5|32517.5|32482.5|32534|32499|32515.5|32480.5|79
1723051500000|2024-08-07 17:25:00|32533.5|32498.5|32526|32491|32535|32500|32517.5|32482.5|86
1723051800000|2024-08-07 17:30:00|32527|32492|32527.5|32492.5|32535|32500|32518.5|32483.5|63
1723052100000|2024-08-07 17:35:00|32536|32501|32540|32505|32540|32505|32520.5|32485.5|58
1723052400000|2024-08-07 17:40:00|32522.5|32487.5|32524.5|32489.5|32541|32506|32522.5|32487.5|43
1723052700000|2024-08-07 17:45:00|32538|32503|32524.5|32489.5|32542|32505|32522.5|32487.5|86
1723053000000|2024-08-07 17:50:00|32532|32497|32537|32502|32548|32513|32522.5|32487.5|63
1723053300000|2024-08-07 17:55:00|32546.5|32511.5|32538|32503|32548|32513|32528|32493|67
1723053600000|2024-08-07 18:00:00|32539|32504|32529.5|32494.5|32547.5|32512.5|32528.5|32493.5|71
1723053900000|2024-08-07 18:05:00|32537|32502|32530|32495|32548|32513|32528|32493|80
1723054200000|2024-08-07 18:10:00|32545.5|32510.5|32537|32502|32546.5|32511.5|32527.5|32492.5|67
1723054500000|2024-08-07 18:15:00|32538|32503|32537.5|32502.5|32546.5|32511.5|32528|32493|73
1723054800000|2024-08-07 18:20:00|32545.5|32510.5|32538|32503|32548|32513|32527|32492|91
1723055100000|2024-08-07 18:25:00|32544|32509|32540.5|32505.5|32550|32515|32528.5|32493.5|73
1723055400000|2024-08-07 18:30:00|32533.5|32498.5|32548.5|32513.5|32560|32525|32533.5|32498.5|55
1723055700000|2024-08-07 18:35:00|32549.5|32514.5|32558|32523|32561|32524|32539|32504|59
1723056000000|2024-08-07 18:40:00|32549|32514|32550|32515|32560|32525|32539.5|32504.5|56
1723056300000|2024-08-07 18:45:00|32551|32516|32547|32512|32562|32525|32539.5|32504.5|51
1723056600000|2024-08-07 18:50:00|32561|32526|32548.5|32513.5|32563.5|32528.5|32540.5|32505.5|49
1723056900000|2024-08-07 18:55:00|32559.5|32524.5|32559.5|32524.5|32561|32526|32540.5|32505.5|61
1723057200000|2024-08-07 19:00:00|32560|32525|32549.5|32514.5|32560|32525|32545.5|32510.5|39
1723057500000|2024-08-07 19:05:00|32546|32511|32551|32516|32560|32525|32542|32507|92
1723057800000|2024-08-07 19:10:00|32554|32519|32549.5|32514.5|32558|32523|32541.5|32506.5|73
1723058100000|2024-08-07 19:15:00|32554|32519|32541|32506|32555|32520|32538|32503|80
1723058400000|2024-08-07 19:20:00|32547.5|32512.5|32552.5|32517.5|32556|32521|32537.5|32502.5|61
1723058700000|2024-08-07 19:25:00|32552|32517|32545.5|32510.5|32555|32519.5|32537|32502|80
1723059000000|2024-08-07 19:30:00|32550|32515|32544.5|32509.5|32554|32519|32534|32499|89
1723059300000|2024-08-07 19:35:00|32546|32511|32544|32509|32553|32516|32534.5|32499.5|51
1723059600000|2024-08-07 19:40:00|32549|32512|32544.5|32509.5|32553|32517|32534|32499|81
1723059900000|2024-08-07 19:45:00|32538.5|32503.5|32547.5|32512.5|32556|32520|32537|32502|86
1723060200000|2024-08-07 19:50:00|32553|32518|32548.5|32513.5|32557|32522|32539|32504|84
1723060500000|2024-08-07 19:55:00|32549.5|32514.5|32543.5|32508.5|32556.5|32521.5|32539|32504|61
1723078800000|2024-08-08 01:00:00|32547.5|32505.5|32557|32522|32564|32526|32546|32505|74
1723079100000|2024-08-08 01:05:00|32559.5|32524.5|32533|32491|32565|32526|32532|32490|110
1723079400000|2024-08-08 01:10:00|32543.5|32508.5|32510.5|32468.5|32557|32519.5|32510|32468.5|120
1723079700000|2024-08-08 01:15:00|32522|32487|32527|32485|32558|32517|32512|32470|134
1723080000000|2024-08-08 01:20:00|32544|32509|32524|32482|32546|32509|32521|32482|87
1723080300000|2024-08-08 01:25:00|32533.5|32498.5|32559|32521|32562|32523.5|32520|32481|98
1723080600000|2024-08-08 01:30:00|32550|32515|32529|32489|32560|32521.5|32524|32486|114
1723080900000|2024-08-08 01:35:00|32538|32503|32548|32513|32551|32513|32525.5|32487|102
1723081200000|2024-08-08 01:40:00|32551|32509|32532|32494|32553|32514.5|32529|32490|130
1723081500000|2024-08-08 01:45:00|32539.5|32504.5|32524|32486|32548|32510|32523|32486|96
1723081800000|2024-08-08 01:50:00|32538|32496|32523|32487|32556|32518|32520|32478.5|135
1723082100000|2024-08-08 01:55:00|32534|32492|32550|32515|32557|32518.5|32507|32466.5|144
1723082400000|2024-08-08 02:00:00|32553|32511|32538.5|32503.5|32553|32513|32502.5|32460.5|93
1723082700000|2024-08-08 02:05:00|32516|32474|32497|32455|32536.5|32501.5|32485|32443|123
1723083000000|2024-08-08 02:10:00|32523.5|32488.5|32491|32449|32533|32498|32485|32443|122
1723083300000|2024-08-08 02:15:00|32527.5|32492.5|32539|32503|32542|32506|32488|32446|118
1723083600000|2024-08-08 02:20:00|32502|32460|32517|32482|32547.5|32512.5|32482|32440|146
1723083900000|2024-08-08 02:25:00|32480|32438|32525|32490|32526.5|32491.5|32480|32438|130
1723084200000|2024-08-08 02:30:00|32508|32466|32507|32472|32524|32489|32473|32431|111
1723084500000|2024-08-08 02:35:00|32472|32430|32493|32458|32509|32474|32458|32416|117
1723084800000|2024-08-08 02:40:00|32483.5|32441.5|32497.5|32462.5|32501|32466|32453|32411|129
1723085100000|2024-08-08 02:45:00|32477.5|32442.5|32482.5|32447.5|32505|32468|32461|32419|86
1723085400000|2024-08-08 02:50:00|32502.5|32467.5|32500.5|32465.5|32512.5|32477.5|32462|32420|116
1723085700000|2024-08-08 02:55:00|32464|32422|32502|32467|32506|32468.5|32458|32416|139
1723086000000|2024-08-08 03:00:00|32482|32447|32468.5|32433.5|32506.5|32471.5|32444|32402|111
1723086300000|2024-08-08 03:05:00|32476|32434|32449|32414|32486.5|32451.5|32428|32386|115
1723086600000|2024-08-08 03:10:00|32466|32431|32455|32420|32471|32435.5|32430|32388|84
1723086900000|2024-08-08 03:15:00|32468.5|32433.5|32470|32429|32472|32435|32427|32385|103
1723087200000|2024-08-08 03:20:00|32430|32388|32467|32432|32470.5|32435.5|32430|32388|71
1723087500000|2024-08-08 03:25:00|32469|32431|32458|32421|32469|32432|32417|32375|91
1723087800000|2024-08-08 03:30:00|32416|32374|32439|32403|32461|32426|32404|32362|116
1723088100000|2024-08-08 03:35:00|32402|32360|32442.5|32407.5|32455|32417|32388|32346|139
1723088400000|2024-08-08 03:40:00|32445|32404|32442|32406|32468|32433|32372|32330|153
1723088700000|2024-08-08 03:45:00|32415|32373|32423|32383|32454|32419|32388|32346|137
1723089000000|2024-08-08 03:50:00|32388|32346|32428.5|32393.5|32437|32402|32384|32342|135
1723089300000|2024-08-08 03:55:00|32399|32357|32428|32393|32437|32402|32386|32344|117
1723089600000|2024-08-08 04:00:00|32391|32349|32426.5|32391.5|32430|32395|32389|32347|111
1723089900000|2024-08-08 04:05:00|32427|32392|32427|32392|32429.5|32394.5|32384|32342|123
1723090200000|2024-08-08 04:10:00|32417|32380|32433.5|32398.5|32436|32400|32388|32346|114
1723090500000|2024-08-08 04:15:00|32415.5|32380.5|32439|32404|32453|32418|32394|32352|133
1723090800000|2024-08-08 04:20:00|32416|32374|32451|32416|32464.5|32429.5|32412|32370|128
1723091100000|2024-08-08 04:25:00|32428|32386|32449|32414|32463.5|32428.5|32413|32371|124
1723091400000|2024-08-08 04:30:00|32425|32383|32449|32414|32468|32433|32423|32381|131
1723091700000|2024-08-08 04:35:00|32429|32387|32453|32418|32466|32431|32414|32372|121
1723092000000|2024-08-08 04:40:00|32446|32407|32445|32406|32458|32423|32408|32366|115
1723092300000|2024-08-08 04:45:00|32409|32367|32444|32406|32449|32414|32405|32363|125
1723092600000|2024-08-08 04:50:00|32410|32368|32438|32401|32449|32414|32403|32361|134
1723092900000|2024-08-08 04:55:00|32425|32390|32434|32399|32445|32408|32398|32356|132
1723093200000|2024-08-08 05:00:00|32434.5|32399.5|32442|32407|32447|32412|32398|32356|113
1723093500000|2024-08-08 05:05:00|32438|32397|32433.5|32398.5|32446|32411|32396|32354|129
1723093800000|2024-08-08 05:10:00|32397|32355|32434|32399|32444|32409|32395|32353|114
1723094100000|2024-08-08 05:15:00|32430|32392|32426.5|32391.5|32441.5|32406.5|32390|32348|119
1723094400000|2024-08-08 05:20:00|32390|32348|32430|32390|32437|32402|32385|32343|122
1723094700000|2024-08-08 05:25:00|32428|32393|32426|32391|32438|32403|32385|32343|131
1723095000000|2024-08-08 05:30:00|32423.5|32388.5|32429.5|32394.5|32432|32397|32405|32370|105
1723095300000|2024-08-08 05:35:00|32428.5|32393.5|32406|32371|32433|32398|32381|32346|110
1723095600000|2024-08-08 05:40:00|32400|32365|32365.5|32330.5|32407.5|32372.5|32365.5|32330.5|108
1723095900000|2024-08-08 05:45:00|32390|32355|32364|32329|32394.5|32359.5|32357.5|32322.5|112
1723096200000|2024-08-08 05:50:00|32376.5|32341.5|32322.5|32287.5|32388.5|32353.5|32320.5|32285.5|111
1723096500000|2024-08-08 05:55:00|32358.5|32323.5|32307|32272|32358.5|32323.5|32294|32259|120
1723096800000|2024-08-08 06:00:00|32306|32271|32366|32331|32374|32339|32298|32263|111
1723097100000|2024-08-08 06:05:00|32366.5|32331.5|32374|32339|32392.5|32357.5|32340|32305|110
1723097400000|2024-08-08 06:10:00|32357.5|32322.5|32349.5|32314.5|32384|32349|32343|32308|107
1723097700000|2024-08-08 06:15:00|32348.5|32313.5|32348|32313|32386|32351|32348|32313|97
1723098000000|2024-08-08 06:20:00|32371.5|32336.5|32358.5|32323.5|32377|32342|32331|32296|103
1723098300000|2024-08-08 06:25:00|32356|32321|32363.5|32328.5|32368.5|32333.5|32333|32298|108
1723098600000|2024-08-08 06:30:00|32364|32329|32289|32254|32365|32330|32289|32254|91
1723098900000|2024-08-08 06:35:00|32341.5|32306.5|32284.5|32249.5|32346.5|32311.5|32270.5|32235.5|122
1723099200000|2024-08-08 06:40:00|32285|32250|32290.5|32255.5|32315|32280|32279|32244|87
1723099500000|2024-08-08 06:45:00|32291|32256|32310|32275|32317|32282|32289|32254|95
1723099800000|2024-08-08 06:50:00|32309.5|32274.5|32312|32277|32321|32286|32299|32264|108
1723100100000|2024-08-08 06:55:00|32312.5|32277.5|32305.5|32270.5|32332.5|32297.5|32297|32262|118
1723100400000|2024-08-08 07:00:00|32308|32273|32291|32254|32319|32284|32291|32253|68
1723100700000|2024-08-08 07:05:00|32297|32262|32297|32262|32310.5|32275.5|32276|32241|82
1723101000000|2024-08-08 07:10:00|32295|32260|32288.5|32253.5|32309|32274|32276|32241|76
1723101300000|2024-08-08 07:15:00|32302|32267|32306.5|32271.5|32325|32290|32283.5|32248.5|87
1723101600000|2024-08-08 07:20:00|32302|32267|32288.5|32253.5|32311.5|32276.5|32278|32243|106
1723101900000|2024-08-08 07:25:00|32292.5|32257.5|32281.5|32246.5|32301|32266|32274.5|32239.5|85
1723102200000|2024-08-08 07:30:00|32292.5|32257.5|32282.5|32247.5|32295|32260|32268|32233|99
1723102500000|2024-08-08 07:35:00|32297.5|32262.5|32260|32225|32305|32270|32254.5|32219.5|81
1723102800000|2024-08-08 07:40:00|32262.5|32227.5|32189.5|32154.5|32271.5|32236.5|32188.5|32153.5|89
1723103100000|2024-08-08 07:45:00|32236|32201|32178.5|32143.5|32252|32217|32174.5|32139.5|97
1723103400000|2024-08-08 07:50:00|32248.5|32213.5|32201.5|32166.5|32248.5|32213.5|32161|32126|96
1723103700000|2024-08-08 07:55:00|32168|32133|32197.5|32162.5|32255|32220|32167|32132|118
1723104000000|2024-08-08 08:00:00|32207|32172|32205|32170|32253.5|32218.5|32158|32116|99
1723104300000|2024-08-08 08:05:00|32243|32208|32164.5|32122.5|32244.5|32209.5|32164.5|32122.5|105
1723104600000|2024-08-08 08:10:00|32194|32159|32186.5|32151.5|32209.5|32174.5|32154.5|32112.5|100
1723104900000|2024-08-08 08:15:00|32153|32111|32183.5|32148.5|32213|32178|32144|32102|104
1723105200000|2024-08-08 08:20:00|32185|32150|32154.5|32112.5|32203.5|32168.5|32150|32108|127
1723105500000|2024-08-08 08:25:00|32155|32113|32181|32146|32205.5|32170.5|32150|32108|108
1723105800000|2024-08-08 08:30:00|32156.5|32114.5|32169.5|32134.5|32198.5|32163.5|32146.5|32104.5|125
1723106100000|2024-08-08 08:35:00|32152.5|32110.5|32178.5|32136.5|32207|32172|32149|32107|120
1723106400000|2024-08-08 08:40:00|32184|32149|32166.5|32124.5|32209.5|32174.5|32152.5|32110.5|144
1723106700000|2024-08-08 08:45:00|32175.5|32133.5|32205.5|32170.5|32215|32180|32158|32116|121
1723107000000|2024-08-08 08:50:00|32184.5|32149.5|32190|32155|32215|32180|32161.5|32119.5|105
1723107300000|2024-08-08 08:55:00|32219|32184|32170.5|32128.5|32220|32185|32168.5|32126.5|124
1723107600000|2024-08-08 09:00:00|32214.5|32179.5|32209.5|32174.5|32217|32182|32174.5|32132.5|94
1723107900000|2024-08-08 09:05:00|32207|32172|32203.5|32168.5|32213.5|32178.5|32167|32125|107
1723108200000|2024-08-08 09:10:00|32202.5|32167.5|32175|32133|32212|32177|32164|32122|120
1723108500000|2024-08-08 09:15:00|32171|32129|32209.5|32174.5|32216.5|32181.5|32171|32129|120
1723108800000|2024-08-08 09:20:00|32171.5|32129.5|32211.5|32176.5|32216|32181|32171.5|32129.5|104
1723109100000|2024-08-08 09:25:00|32197.5|32162.5|32196|32161|32220|32185|32179.5|32144|108
1723109400000|2024-08-08 09:30:00|32197|32162|32199|32164|32235|32200|32186|32151|120
1723109700000|2024-08-08 09:35:00|32205.5|32170.5|32195.5|32160.5|32223.5|32188.5|32192|32156|116
1723110000000|2024-08-08 09:40:00|32196|32161|32189|32154|32214|32179|32182|32147|124
1723110300000|2024-08-08 09:45:00|32200.5|32165.5|32198|32163|32220.5|32185.5|32187.5|32152.5|104
1723110600000|2024-08-08 09:50:00|32194|32159|32210|32175|32226|32191|32189|32154|113
1723110900000|2024-08-08 09:55:00|32196|32161|32199.5|32164.5|32217.5|32182.5|32184|32149|121
1723111200000|2024-08-08 10:00:00|32196|32161|32197|32162|32220|32185|32183.5|32148.5|84
1723111500000|2024-08-08 10:05:00|32204.5|32169.5|32206|32171|32207|32172|32176|32141|116
1723111800000|2024-08-08 10:10:00|32197.5|32162.5|32178|32143|32207|32172|32175|32140|103
1723112100000|2024-08-08 10:15:00|32187|32152|32187.5|32152.5|32202|32167|32175|32140|87
1723112400000|2024-08-08 10:20:00|32177|32142|32182.5|32147.5|32203.5|32168.5|32177|32142|79
1723112700000|2024-08-08 10:25:00|32190.5|32155.5|32186|32151|32203|32168|32180.5|32145.5|97
1723113000000|2024-08-08 10:30:00|32190|32155|32140|32105|32207.5|32172.5|32139.5|32104.5|122
1723113300000|2024-08-08 10:35:00|32157.5|32122.5|32178.5|32143.5|32198|32163|32140.5|32105.5|116
1723113600000|2024-08-08 10:40:00|32165|32130|32166|32131|32201|32166|32147.5|32112.5|84
1723113900000|2024-08-08 10:45:00|32163|32128|32180.5|32145.5|32199.5|32164.5|32144.5|32109.5|88
1723114200000|2024-08-08 10:50:00|32142|32107|32185.5|32150.5|32200|32165|32138.5|32103.5|106
1723114500000|2024-08-08 10:55:00|32185|32150|32184.5|32149.5|32199.5|32164.5|32140.5|32105.5|113
1723114800000|2024-08-08 11:00:00|32164|32129|32185|32150|32201|32166|32141.5|32106.5|109
1723115100000|2024-08-08 11:05:00|32184|32149|32182|32147|32199|32164|32136.5|32101.5|70
1723115400000|2024-08-08 11:10:00|32162|32127|32176|32141|32192|32157|32133|32098|91
1723115700000|2024-08-08 11:15:00|32132|32097|32173.5|32138.5|32195.5|32160.5|32127.5|32092.5|87
1723116000000|2024-08-08 11:20:00|32128|32093|32111.5|32076.5|32181|32146|32111|32076|115
1723116300000|2024-08-08 11:25:00|32146|32111|32161|32126|32173|32138|32111.5|32076|119
1723116600000|2024-08-08 11:30:00|32137|32102|32149|32114|32179.5|32144.5|32117.5|32082.5|73
1723116900000|2024-08-08 11:35:00|32118|32083|32161.5|32126.5|32186.5|32151.5|32117.5|32082.5|75
1723117200000|2024-08-08 11:40:00|32124|32089|32124.5|32089.5|32192.5|32157.5|32122.5|32087|112
1723117500000|2024-08-08 11:45:00|32160.5|32125.5|32133.5|32098.5|32183.5|32148.5|32121.5|32086.5|94
1723117800000|2024-08-08 11:50:00|32126.5|32091.5|32172.5|32137.5|32181|32146|32123.5|32088.5|89
1723118100000|2024-08-08 11:55:00|32168.5|32133.5|32175|32140|32177.5|32142.5|32158|32123|107
1723118400000|2024-08-08 12:00:00|32171|32136|32162.5|32127.5|32184.5|32149.5|32159|32124|78
1723118700000|2024-08-08 12:05:00|32182|32147|32171|32136|32184.5|32149.5|32159.5|32124.5|69
1723119000000|2024-08-08 12:10:00|32163|32128|32157|32122|32184.5|32149.5|32155|32120|72
1723119300000|2024-08-08 12:15:00|32170|32135|32156.5|32121.5|32176.5|32141.5|32151|32116|84
1723119600000|2024-08-08 12:20:00|32156|32121|32168.5|32133.5|32176|32141|32151.5|32116.5|76
1723119900000|2024-08-08 12:25:00|32169.5|32134.5|32173|32138|32175.5|32140.5|32150|32114.5|69
1723120200000|2024-08-08 12:30:00|32157.5|32115.5|32212.5|32177.5|32212.5|32177.5|32148.5|32113.5|49
1723120500000|2024-08-08 12:35:00|32189.5|32154.5|32190|32153|32208|32173|32183|32148|36
1723120800000|2024-08-08 12:40:00|32196.5|32161.5|32206|32171|32227.5|32192.5|32191|32153|47
1723121100000|2024-08-08 12:45:00|32199|32163|32210|32173|32224.5|32189.5|32199|32162|35
1723121400000|2024-08-08 12:50:00|32210.5|32175.5|32210.5|32175.5|32230|32195|32204|32169|44
1723121700000|2024-08-08 12:55:00|32205.5|32170.5|32216.5|32174.5|32233|32198|32205.5|32170.5|46
1723122000000|2024-08-08 13:00:00|32212.5|32177.5|32236|32201|32237.5|32202.5|32208|32173|64
1723122300000|2024-08-08 13:05:00|32229.5|32194.5|32218.5|32183.5|32238|32203|32191.5|32156.5|65
1723122600000|2024-08-08 13:10:00|32211.5|32176.5|32215.5|32180.5|32243.5|32208.5|32187.5|32152.5|67
1723122900000|2024-08-08 13:15:00|32202.5|32167.5|32189.5|32154.5|32241.5|32206.5|32187|32152|69
1723123200000|2024-08-08 13:20:00|32229.5|32194.5|32232|32197|32238.5|32203.5|32190|32155|52
1723123500000|2024-08-08 13:25:00|32214|32179|32210|32175|32238|32203|32190|32155|56
1723123800000|2024-08-08 13:30:00|32207|32172|32218|32183|32251|32216|32205.5|32170.5|54
1723124100000|2024-08-08 13:35:00|32223|32188|32229|32194|32254|32219|32207.5|32172.5|57
1723124400000|2024-08-08 13:40:00|32225.5|32190.5|32240|32205|32264|32229|32219|32184|56
1723124700000|2024-08-08 13:45:00|32257.5|32222.5|32241.5|32206.5|32269|32234|32223|32188|43
1723125000000|2024-08-08 13:50:00|32247|32212|32253|32218|32282|32247|32229.5|32194.5|62
1723125300000|2024-08-08 13:55:00|32283|32248|32243|32208|32283|32248|32217|32182|54
1723125600000|2024-08-08 14:00:00|32249|32214|32243.5|32208.5|32278|32243|32213|32178|66
1723125900000|2024-08-08 14:05:00|32273|32238|32242.5|32207.5|32278|32243|32217.5|32182.5|86
1723126200000|2024-08-08 14:10:00|32249|32214|32267|32232|32277|32242|32214.5|32179.5|96
1723126500000|2024-08-08 14:15:00|32240.5|32205.5|32231|32196|32274.5|32239.5|32210|32175|106
1723126800000|2024-08-08 14:20:00|32251.5|32216.5|32266.5|32231.5|32272|32237|32210|32175|121
1723127100000|2024-08-08 14:25:00|32235|32200|32264|32229|32267|32232|32206.5|32171.5|105
1723127400000|2024-08-08 14:30:00|32229|32194|32210.5|32175.5|32265|32230|32208|32173|81
1723127700000|2024-08-08 14:35:00|32230.5|32195.5|32216|32181|32265|32230|32184.5|32149.5|110
1723128000000|2024-08-08 14:40:00|32250.5|32215.5|32220.5|32185.5|32252.5|32217.5|32190.5|32155.5|89
1723128300000|2024-08-08 14:45:00|32232.5|32197.5|32224|32189|32254|32219|32197.5|32162.5|101
1723128600000|2024-08-08 14:50:00|32253.5|32218.5|32253|32218|32254.5|32219.5|32200.5|32165.5|125
1723128900000|2024-08-08 14:55:00|32251.5|32216.5|32236|32201|32254.5|32219.5|32195.5|32160.5|113
1723129200000|2024-08-08 15:00:00|32209|32174|32184.5|32149.5|32250.5|32215.5|32184.5|32149.5|86
1723129500000|2024-08-08 15:05:00|32211.5|32176.5|32236.5|32201.5|32238|32203|32190.5|32155.5|108
1723129800000|2024-08-08 15:10:00|32225|32190|32214.5|32179.5|32239.5|32204.5|32190|32155|101
1723130100000|2024-08-08 15:15:00|32207|32172|32238.5|32203.5|32240|32205|32193|32158|81
1723130400000|2024-08-08 15:20:00|32192.5|32157.5|32208.5|32173.5|32239|32204|32188.5|32153.5|101
1723130700000|2024-08-08 15:25:00|32233|32198|32200.5|32165.5|32233|32198|32177.5|32142.5|97
1723131000000|2024-08-08 15:30:00|32200|32165|32216|32181|32226|32191|32171|32136|96
1723131300000|2024-08-08 15:35:00|32181.5|32146.5|32199.5|32164.5|32225.5|32190.5|32174.5|32139.5|92
1723131600000|2024-08-08 15:40:00|32211.5|32176.5|32212|32177|32229|32194|32182.5|32147.5|76
1723131900000|2024-08-08 15:45:00|32192|32156|32199|32164|32230|32195|32184.5|32149.5|121
1723132200000|2024-08-08 15:50:00|32200|32177|32221|32186|32237|32202|32184|32149|97
1723132500000|2024-08-08 15:55:00|32191|32156|32207|32172|32235|32200|32191|32156|69
1723132800000|2024-08-08 16:00:00|32233|32198|32200|32165|32235|32200|32187.5|32152.5|97
1723133100000|2024-08-08 16:05:00|32199|32164|32223|32188|32229|32194|32175.5|32140.5|89
1723133400000|2024-08-08 16:10:00|32207|32172|32211|32176|32228.5|32193.5|32175|32140|87
1723133700000|2024-08-08 16:15:00|32177.5|32142.5|32230.5|32195.5|32231.5|32196.5|32177.5|32142.5|79
1723134000000|2024-08-08 16:20:00|32231|32196|32210|32175|32242|32207|32180.5|32145.5|119
1723134300000|2024-08-08 16:25:00|32225.5|32190.5|32210.5|32175.5|32242.5|32207.5|32191.5|32156.5|96
1723134600000|2024-08-08 16:30:00|32202|32167|32209.5|32174.5|32245.5|32210.5|32192.5|32157.5|96
1723134900000|2024-08-08 16:35:00|32244.5|32209.5|32225|32190|32244.5|32209.5|32188.5|32153.5|95
1723135200000|2024-08-08 16:40:00|32240.5|32205.5|32241|32206|32243.5|32208.5|32190|32155|99
1723135500000|2024-08-08 16:45:00|32224|32189|32239.5|32204.5|32241.5|32206.5|32189|32154|126
1723135800000|2024-08-08 16:50:00|32241|32206|32241|32206|32242.5|32207.5|32189|32154|109
1723136100000|2024-08-08 16:55:00|32241.5|32206.5|32208.5|32173.5|32246|32211|32189|32154|110
1723136400000|2024-08-08 17:00:00|32192.5|32157.5|32191|32156|32236|32201|32191|32156|87
1723136700000|2024-08-08 17:05:00|32217.5|32182.5|32207|32172|32237|32202|32189.5|32154.5|111
1723137000000|2024-08-08 17:10:00|32235|32200|32232|32197|32242|32207|32178|32143|94
1723137300000|2024-08-08 17:15:00|32231.5|32196.5|32231|32196|32231.5|32196.5|32178|32143|117
1723137600000|2024-08-08 17:20:00|32195|32160|32218|32183|32223|32188|32174|32139|103
1723137900000|2024-08-08 17:25:00|32207|32172|32189.5|32154.5|32220|32185|32172|32137|115
1723138200000|2024-08-08 17:30:00|32205|32170|32209|32174|32225|32190|32173|32138|118
1723138500000|2024-08-08 17:35:00|32173.5|32138.5|32211|32176|32226|32191|32173.5|32138.5|87
1723138800000|2024-08-08 17:40:00|32194|32159|32226.5|32191.5|32228.5|32193.5|32176|32141|87
1723139100000|2024-08-08 17:45:00|32210.5|32175.5|32226|32191|32227.5|32192.5|32176|32141|84
1723139400000|2024-08-08 17:50:00|32209|32174|32228|32193|32229|32194|32176.5|32141.5|97
1723139700000|2024-08-08 17:55:00|32216|32181|32203.5|32168.5|32230|32195|32186|32151|122
1723140000000|2024-08-08 18:00:00|32215|32180|32203|32168|32231|32196|32186.5|32151.5|107
1723140300000|2024-08-08 18:05:00|32216.5|32181.5|32233.5|32198.5|32237|32202|32186|32151|112
1723140600000|2024-08-08 18:10:00|32220|32185|32241.5|32206.5|32243.5|32208.5|32191|32156|110
1723140900000|2024-08-08 18:15:00|32242.5|32207.5|32245|32210|32245|32210|32190.5|32155.5|99
1723141200000|2024-08-08 18:20:00|32193.5|32158.5|32227.5|32192.5|32245.5|32210.5|32193.5|32158.5|79
1723141500000|2024-08-08 18:25:00|32228.5|32193.5|32206|32171|32245.5|32210.5|32191.5|32156.5|67
1723141800000|2024-08-08 18:30:00|32241|32206|32225|32190|32243|32208|32191.5|32156.5|103
1723142100000|2024-08-08 18:35:00|32209|32174|32208.5|32173.5|32244|32209|32193|32158|107
1723142400000|2024-08-08 18:40:00|32243|32208|32208.5|32173.5|32244.5|32209.5|32192|32157|108
1723142700000|2024-08-08 18:45:00|32226|32191|32225|32190|32244.5|32209.5|32191|32156|109
1723143000000|2024-08-08 18:50:00|32200|32165|32209.5|32174.5|32245.5|32210.5|32194.5|32158|112
1723143300000|2024-08-08 18:55:00|32244.5|32209.5|32208.5|32173.5|32245.5|32210.5|32201.5|32162|89
1723143600000|2024-08-08 19:00:00|32200.5|32165.5|32202|32167|32244.5|32209.5|32186.5|32151.5|78
1723143900000|2024-08-08 19:05:00|32237.5|32202.5|32200|32165|32239.5|32204.5|32186.5|32151.5|107
1723144200000|2024-08-08 19:10:00|32217|32182|32218.5|32183.5|32238.5|32203.5|32187|32152|110
1723144500000|2024-08-08 19:15:00|32238.5|32203.5|32237|32202|32238.5|32203.5|32187|32152|86
1723144800000|2024-08-08 19:20:00|32237.5|32202.5|32193|32157|32237.5|32202.5|32172.5|32137.5|99
1723145100000|2024-08-08 19:25:00|32221|32186|32193.5|32158.5|32221|32186|32176|32141|135
1723145400000|2024-08-08 19:30:00|32207|32172|32192.5|32157.5|32224|32189|32176.5|32141.5|114
1723145700000|2024-08-08 19:35:00|32208|32173|32191|32156|32219.5|32184.5|32174.5|32139.5|108
1723146000000|2024-08-08 19:40:00|32218|32183|32197.5|32155.5|32220.5|32185.5|32174|32139|89
1723146300000|2024-08-08 19:45:00|32207|32172|32221.5|32186.5|32224|32189|32182|32141|122
1723146600000|2024-08-08 19:50:00|32222.5|32187.5|32201|32159|32225.5|32190.5|32183|32141|124
1723146900000|2024-08-08 19:55:00|32210|32175|32223|32188|32226|32191|32183|32141|109
1723165200000|2024-08-09 01:00:00|32199|32157|32209.5|32174.5|32217.5|32176.5|32198|32157|95
1723165500000|2024-08-09 01:05:00|32205|32170|32203|32168|32209|32174|32169|32131|141
1723165800000|2024-08-09 01:10:00|32195.5|32160.5|32226|32184|32230.5|32192|32195.5|32155|140
1723166100000|2024-08-09 01:15:00|32220|32185|32228.5|32193.5|32264|32226|32213.5|32178.5|136
1723166400000|2024-08-09 01:20:00|32239.5|32204.5|32244.5|32209.5|32251|32212.5|32225|32189|131
1723166700000|2024-08-09 01:25:00|32240.5|32205.5|32235|32198|32251|32213|32232|32196|93
1723167000000|2024-08-09 01:30:00|32243|32208|32204.5|32162.5|32250|32213|32203|32161|132
1723167300000|2024-08-09 01:35:00|32208|32173|32245|32203|32246|32211|32172.5|32136|133
1723167600000|2024-08-09 01:40:00|32226.5|32191.5|32230|32188|32246|32208.5|32182|32146|121
1723167900000|2024-08-09 01:45:00|32213.5|32178.5|32233|32198|32241|32203|32173|32134|146
1723168200000|2024-08-09 01:50:00|32216.5|32181.5|32174|32132|32245|32206.5|32174|32132|118
1723168500000|2024-08-09 01:55:00|32171.5|32129.5|32130.5|32088.5|32235|32196.5|32130.5|32088.5|153
1723168800000|2024-08-09 02:00:00|32164.5|32129.5|32176.5|32141.5|32187|32152|32086|32044|123
1723169100000|2024-08-09 02:05:00|32182.5|32147.5|32082|32046|32193|32158|32074|32039|132
1723169400000|2024-08-09 02:10:00|32122.5|32087.5|32116|32074|32212.5|32177.5|32085|32048|138
1723169700000|2024-08-09 02:15:00|32084|32049|32065|32023|32190.5|32155.5|32034.5|31999.5|147
1723170000000|2024-08-09 02:20:00|32036.5|32001.5|32069|32027|32208|32173|32036|32001|152
1723170300000|2024-08-09 02:25:00|32087|32047|32111|32069|32228|32186|32047.5|32005.5|145
1723170600000|2024-08-09 02:30:00|32076|32034|32141|32099|32219.5|32184.5|32028|31987|152
1723170900000|2024-08-09 02:35:00|32058.5|32023.5|32149|32107|32231|32193|32020.5|31981|154
1723171200000|2024-08-09 02:40:00|32108|32066|32129|32087|32233|32193|32073.5|32033|150
1723171500000|2024-08-09 02:45:00|32138|32103|32092|32054|32222|32187|32068.5|32030|154
1723171800000|2024-08-09 02:50:00|32151|32116|32117|32075|32230.5|32189|32065|32024|141
1723172100000|2024-08-09 02:55:00|32063|32028|32221|32185|32231|32195|32038.5|31996.5|139
1723172400000|2024-08-09 03:00:00|32159|32124|32206|32165|32225.5|32186|32121|32079|144
1723172700000|2024-08-09 03:05:00|32125|32083|32085|32043|32205|32163.5|32085|32043|136
1723173000000|2024-08-09 03:10:00|32102|32064|32059|32017|32185|32147.5|32055|32013|157
1723173300000|2024-08-09 03:15:00|32070|32031|32070|32035|32143|32108|32051|32009|127
1723173600000|2024-08-09 03:20:00|32090|32055|32032|31990|32153.5|32118.5|32027|31985|136
1723173900000|2024-08-09 03:25:00|32059|32024|32047|32005|32131.5|32096.5|32029|31987|146
1723174200000|2024-08-09 03:30:00|32071|32036|32073|32038|32131|32096|32038|31996|133
1723174500000|2024-08-09 03:35:00|32124.5|32089.5|32008|31966|32129|32094|32006|31964|134
1723174800000|2024-08-09 03:40:00|32017|31982|32020|31983|32096.5|32061.5|31955|31913|126
1723175100000|2024-08-09 03:45:00|32043.5|32008.5|32024|31982|32114|32079|32018|31976|111
1723175400000|2024-08-09 03:50:00|32026.5|31991.5|31985|31943|32116|32076|31983|31941.5|111
1723175700000|2024-08-09 03:55:00|32039|32004|31982|31945|32112|32077|31978.5|31943|120
1723176000000|2024-08-09 04:00:00|32038.5|32003.5|32009.5|31967.5|32144|32104|31985|31946|133
1723176300000|2024-08-09 04:05:00|32069|32033|32166|32124|32176|32134|32005|31968|135
1723176600000|2024-08-09 04:10:00|32092.5|32057.5|32160|32125|32167|32129|32037|31996.5|96
1723176900000|2024-08-09 04:15:00|32091|32056|32161.5|32126.5|32165.5|32130.5|32037|31996.5|98
1723177200000|2024-08-09 04:20:00|32093|32058|32097|32062|32167|32131|32036|31996|95
1723177500000|2024-08-09 04:25:00|32162|32127|32067|32025|32162|32127|32022|31985|104
1723177800000|2024-08-09 04:30:00|32026|31986|32022.5|31987.5|32147|32112|32015.5|31980|104
1723178100000|2024-08-09 04:35:00|32078|32043|32043|32001|32147|32112|32001.5|31961|133
1723178400000|2024-08-09 04:40:00|32001.5|31966.5|32123|32088|32123|32088|31986.5|31944.5|144
1723178700000|2024-08-09 04:45:00|32053|32018|32064|32029|32134.5|32099.5|31997.5|31960|103
1723179000000|2024-08-09 04:50:00|32009|31974|32079|32037|32161.5|32123|32009|31970|118
1723179300000|2024-08-09 04:55:00|32088.5|32046.5|32064|32022|32160.5|32122|32012|31974|141
1723179600000|2024-08-09 05:00:00|32071|32036|32149|32107|32149.5|32111|32013|31973|95
1723179900000|2024-08-09 05:05:00|32019|31977|32110.5|32075.5|32150|32112|32012|31972|108
1723180200000|2024-08-09 05:10:00|32147|32109|32014.5|31979.5|32157.5|32118|32014.5|31974|136
1723180500000|2024-08-09 05:15:00|32108|32073|32108|32073|32142|32107|32012|31974|69
1723180800000|2024-08-09 05:20:00|32140|32105|32065|32023|32147.5|32109|32009|31973|108
1723181100000|2024-08-09 05:25:00|32072.5|32037.5|32074|32039|32149|32111|32013.5|31977|77
1723181400000|2024-08-09 05:30:00|32149|32107|32021|31984|32152.5|32114|32019|31978.5|91
1723181700000|2024-08-09 05:35:00|32111.5|32076.5|32145|32106|32152.5|32114|32005|31965|115
1723182000000|2024-08-09 05:40:00|32016|31978|32131.5|32096.5|32145|32107|32009|31967|102
1723182300000|2024-08-09 05:45:00|32052.5|32017.5|31991|31953|32132|32097|31982|31946|74
1723182600000|2024-08-09 05:50:00|31982.5|31947.5|31984.5|31949.5|32010|31975|31977|31942|84
1723182900000|2024-08-09 05:55:00|32010|31975|32002|31967|32018|31983|31979.5|31944.5|93
1723183200000|2024-08-09 06:00:00|32017|31982|32012|31977|32024|31989|32001.5|31966.5|117
1723183500000|2024-08-09 06:05:00|32012.5|31977.5|32020|31985|32029.5|31994.5|32008.5|31973.5|102
1723183800000|2024-08-09 06:10:00|32027.5|31992.5|32041|32006|32068|32033|32021.5|31986.5|92
1723184100000|2024-08-09 06:15:00|32033.5|31998.5|32038.5|32003.5|32083|32045|32029.5|31994.5|107
1723184400000|2024-08-09 06:20:00|32051.5|32016.5|32064|32024|32101|32064.5|32017.5|31980|116
1723184700000|2024-08-09 06:25:00|32039.5|32004.5|32011|31976|32070|32032.5|32010|31975|119
1723185000000|2024-08-09 06:30:00|32047.5|32012.5|32020|31985|32066|32029|32009|31974|108
1723185300000|2024-08-09 06:35:00|32059.5|32024.5|32054|32018|32065|32030|32010|31975|103
1723185600000|2024-08-09 06:40:00|32046.5|32011.5|32023.5|31988.5|32059.5|32024.5|32016|31981|101
1723185900000|2024-08-09 06:45:00|32055|32020|32031|31996|32058|32023|32014.5|31979.5|104
1723186200000|2024-08-09 06:50:00|32011.5|31976.5|32032|31997|32056|32019|32011.5|31976.5|126
1723186500000|2024-08-09 06:55:00|32035|32000|32035|32000|32047.5|32012.5|32030|31995|105
1723186800000|2024-08-09 07:00:00|32038|32003|32042|32005|32050|32015|32035|32000|80
1723187100000|2024-08-09 07:05:00|32035|32000|32041|32002|32046.5|32011.5|32030.5|31995.5|104
1723187400000|2024-08-09 07:10:00|32039.5|32004.5|32043|32008|32050|32015|32031.5|31996.5|95
1723187700000|2024-08-09 07:15:00|32045|32010|32036|32001|32054|32017|32033|31998|95
1723188000000|2024-08-09 07:20:00|32049|32011|32054.5|32019.5|32054.5|32019.5|32029|31994|94
1723188300000|2024-08-09 07:25:00|32060|32025|32057|32016|32060|32025|32033|31998|114
1723188600000|2024-08-09 07:30:00|32041.5|32006.5|32061.5|32026.5|32067|32032|32037|32001|124
1723188900000|2024-08-09 07:35:00|32053|32018|32057|32022|32086|32051|32044.5|32009.5|131
1723189200000|2024-08-09 07:40:00|32070|32031|32068.5|32033.5|32078|32042|32050.5|32015.5|135
1723189500000|2024-08-09 07:45:00|32063|32028|32116.5|32081.5|32132.5|32097.5|32059|32023|122
1723189800000|2024-08-09 07:50:00|32110|32070|32116|32080|32131.5|32096.5|32091|32056|158
1723190100000|2024-08-09 07:55:00|32106|32064|32079|32040|32123|32088|32079|32040|122
1723190400000|2024-08-09 08:00:00|32093|32057|32088.5|32053.5|32105|32070|32073.5|32035|84
1723190700000|2024-08-09 08:05:00|32100.5|32065.5|32080|32043|32104.5|32069.5|32049|32011|120
1723191000000|2024-08-09 08:10:00|32078.5|32043.5|32076.5|32041.5|32080|32045|32009|31967|114
1723191300000|2024-08-09 08:15:00|32061.5|32026.5|32081|32045|32086|32051|32006|31967|134
1723191600000|2024-08-09 08:20:00|32034.5|31999.5|32041.5|31999.5|32103.5|32068.5|32033|31996|121
1723191900000|2024-08-09 08:25:00|32077.5|32042.5|32086|32051|32103|32068|32033.5|31995|123
1723192200000|2024-08-09 08:30:00|32077.5|32042.5|32047|32012|32111|32076|32033.5|31996|115
1723192500000|2024-08-09 08:35:00|32082|32047|32053|32011|32113.5|32078.5|32044.5|32007|134
1723192800000|2024-08-09 08:40:00|32052|32060.5|32060.5|32025.5|32123|32088|32048.5|32010|116
1723193100000|2024-08-09 08:45:00|32107.5|32072.5|32070.5|32035.5|32142.5|32107.5|32062.5|32026|131
1723193400000|2024-08-09 08:50:00|32096|32061|32119|32083|32145.5|32110.5|32073.5|32031.5|120
1723193700000|2024-08-09 08:55:00|32115|32080|32091|32056|32138.5|32103.5|32066|32026|122
1723194000000|2024-08-09 09:00:00|32115|32078|32049|32014|32138.5|32103.5|32048.5|32011|121
1723194300000|2024-08-09 09:05:00|32118.5|32083.5|32048|32009|32140|32105|32043|32008|119
1723194600000|2024-08-09 09:10:00|32046|32011|32030|31995|32129.5|32094.5|32029.5|31994.5|124
1723194900000|2024-08-09 09:15:00|32079.5|32044.5|32099.5|32064.5|32121|32086|32026.5|31988|110
1723195200000|2024-08-09 09:20:00|32096.5|32061.5|32082.5|32047.5|32115.5|32080.5|32026.5|31988.5|124
1723195500000|2024-08-09 09:25:00|32074|32039|32027.5|31992.5|32109|32074|32026.5|31989|118
1723195800000|2024-08-09 09:30:00|32082.5|32047.5|32029.5|31994.5|32109.5|32074.5|32026.5|31989|135
1723196100000|2024-08-09 09:35:00|32082|32047|32069.5|32034.5|32109.5|32074.5|32026.5|31989|126
1723196400000|2024-08-09 09:40:00|32087|32052|32095|32060|32121.5|32086.5|32060.5|32025.5|117
1723196700000|2024-08-09 09:45:00|32091.5|32056.5|32082|32042|32132|32097|32062.5|32026|123
1723197000000|2024-08-09 09:50:00|32093|32058|32090.5|32055.5|32143|32108|32080|32042|119
1723197300000|2024-08-09 09:55:00|32135|32100|32120.5|32085.5|32142|32107|32087|32052|132
1723197600000|2024-08-09 10:00:00|32100.5|32065.5|32090|32055|32143.5|32108.5|32086.5|32051.5|112
1723197900000|2024-08-09 10:05:00|32103.5|32068.5|32091|32056|32143.5|32108.5|32089|32054|104
1723198200000|2024-08-09 10:10:00|32104|32069|32092.5|32057.5|32144.5|32109.5|32088.5|32053.5|100
1723198500000|2024-08-09 10:15:00|32099|32064|32088.5|32053.5|32142.5|32107.5|32087.5|32052.5|116
1723198800000|2024-08-09 10:20:00|32098|32063|32136.5|32094.5|32163|32121|32087.5|32052.5|119
1723199100000|2024-08-09 10:25:00|32112|32077|32094|32059|32168.5|32126.5|32089|32054|129
1723199400000|2024-08-09 10:30:00|32139|32097|32093|32058|32166.5|32124.5|32088.5|32053.5|88
1723199700000|2024-08-09 10:35:00|32106.5|32071.5|32127.5|32085.5|32163.5|32121.5|32089.5|32054.5|123
1723200000000|2024-08-09 10:40:00|32105.5|32070.5|32090|32055|32170.5|32128.5|32089|32054|111
1723200300000|2024-08-09 10:45:00|32089|32054|32085|32050|32170.5|32128.5|32083.5|32048.5|118
1723200600000|2024-08-09 10:50:00|32129|32094|32083.5|32048.5|32149.5|32114.5|32083|32048|123
1723200900000|2024-08-09 10:55:00|32109.5|32074.5|32083|32048|32151|32116|32083|32048|112
1723201200000|2024-08-09 11:00:00|32104.5|32069.5|32078|32043|32150|32115|32078|32043|105
1723201500000|2024-08-09 11:05:00|32103.5|32068.5|32099|32064|32144.5|32109.5|32076.5|32041.5|121
1723201800000|2024-08-09 11:10:00|32103.5|32068.5|32080|32045|32144.5|32109.5|32078.5|32043.5|97
1723202100000|2024-08-09 11:15:00|32103.5|32068.5|32115.5|32080.5|32145|32110|32064.5|32029.5|111
1723202400000|2024-08-09 11:20:00|32091.5|32056.5|32067|32032|32139.5|32104.5|32067|32032|111
1723202700000|2024-08-09 11:25:00|32118|32083|32121|32085|32139.5|32104.5|32066|32031|133
1723203000000|2024-08-09 11:30:00|32074|32039|32098.5|32063.5|32142|32107|32071.5|32036.5|87
1723203300000|2024-08-09 11:35:00|32099|32064|32124|32088|32144.5|32109.5|32075.5|32040.5|97
1723203600000|2024-08-09 11:40:00|32102|32067|32123|32088|32140.5|32105.5|32076|32041|101
1723203900000|2024-08-09 11:45:00|32077|32042|32131.5|32096.5|32150|32115|32077|32042|109
1723204200000|2024-08-09 11:50:00|32109|32074|32081.5|32046.5|32152|32117|32081.5|32046.5|118
1723204500000|2024-08-09 11:55:00|32107.5|32072.5|32110.5|32075.5|32154.5|32119.5|32084.5|32049.5|101
1723204800000|2024-08-09 12:00:00|32109.5|32074.5|32094|32059|32147|32112|32076.5|32041.5|102
1723205100000|2024-08-09 12:05:00|32127|32092|32099|32064|32130|32095|32071.5|32036.5|90
1723205400000|2024-08-09 12:10:00|32080|32045|32050|32015|32126|32091|32047|32012|116
1723205700000|2024-08-09 12:15:00|32084.5|32049.5|32090.5|32055.5|32116|32081|32050.5|32015.5|108
1723206000000|2024-08-09 12:20:00|32061|32026|32100.5|32065.5|32113.5|32078.5|32056.5|32021.5|91
1723206300000|2024-08-09 12:25:00|32092.5|32057.5|32038.5|32003.5|32110|32075|32037|32002|110
1723206600000|2024-08-09 12:30:00|32079|32044|32072.5|32037.5|32085|32050|32029|31994|76
1723206900000|2024-08-09 12:35:00|32060.5|32025.5|32097.5|32062.5|32105|32070|32035|32000|94
1723207200000|2024-08-09 12:40:00|32089|32054|32086|32048|32097.5|32062.5|32077|32039|86
1723207500000|2024-08-09 12:45:00|32079|32040|32078.5|32043.5|32096|32061|32076|32038|87
1723207800000|2024-08-09 12:50:00|32095|32060|32091.5|32056.5|32107.5|32072.5|32078|32039|108
1723208100000|2024-08-09 12:55:00|32090.5|32055.5|32111|32076|32123.5|32088.5|32089.5|32054.5|106
1723208400000|2024-08-09 13:00:00|32106.5|32071.5|32106.5|32071.5|32119|32084|32098.5|32063.5|114
1723208700000|2024-08-09 13:05:00|32108.5|32073.5|32115|32080|32121|32086|32104|32069|112
1723209000000|2024-08-09 13:10:00|32113.5|32078.5|32103|32067|32117.5|32082.5|32103|32067|89
1723209300000|2024-08-09 13:15:00|32107.5|32072.5|32099|32062|32118|32083|32097|32060|74
1723209600000|2024-08-09 13:20:00|32101|32066|32099|32057|32106|32071|32093|32053|87
1723209900000|2024-08-09 13:25:00|32103|32068|32119.5|32084.5|32120.5|32085.5|32096|32055|108
1723210200000|2024-08-09 13:30:00|32104|32064|32124.5|32089.5|32129.5|32094.5|32103|32064|88
1723210500000|2024-08-09 13:35:00|32116|32074|32119|32084|32125|32089.5|32111|32071|71
1723210800000|2024-08-09 13:40:00|32112|32072|32124|32089|32128.5|32093.5|32112|32072|88
1723211100000|2024-08-09 13:45:00|32127.5|32092.5|32116|32081|32127.5|32092.5|32113.5|32073|100
1723211400000|2024-08-09 13:50:00|32114|32074|32120|32080|32133.5|32098.5|32112|32072|88
1723211700000|2024-08-09 13:55:00|32115.5|32080.5|32128|32089|32136.5|32101.5|32115.5|32080|103
1723212000000|2024-08-09 14:00:00|32134|32099|32127|32086|32136.5|32101.5|32118.5|32083.5|103
1723212300000|2024-08-09 14:05:00|32119.5|32084.5|32138|32103|32138.5|32103.5|32119.5|32084.5|88
1723212600000|2024-08-09 14:10:00|32120|32085|32129.5|32094.5|32138.5|32103.5|32119.5|32084.5|68
1723212900000|2024-08-09 14:15:00|32135.5|32100.5|32132|32091|32143|32108|32126|32086|89
1723213200000|2024-08-09 14:20:00|32135|32100|32144|32109|32149.5|32114.5|32133|32095|79
1723213500000|2024-08-09 14:25:00|32139|32101|32135|32100|32148.5|32113.5|32130|32092|74
1723213800000|2024-08-09 14:30:00|32132|32097|32128|32092|32140.5|32105.5|32127|32091|70
1723214100000|2024-08-09 14:35:00|32131|32096|32119|32084|32138.5|32103.5|32116|32079|97
1723214400000|2024-08-09 14:40:00|32122|32087|32112|32076|32125|32090|32108|32072|100
1723214700000|2024-08-09 14:45:00|32120.5|32085.5|32114|32079|32127.5|32092.5|32109|32074|90
1723215000000|2024-08-09 14:50:00|32122.5|32087.5|32115|32080|32131|32096|32113.5|32078.5|80
1723215300000|2024-08-09 14:55:00|32124|32089|32141|32106|32145|32110|32116|32081|96
1723215600000|2024-08-09 15:00:00|32142|32107|32133|32098|32148|32113|32127|32091|88
1723215900000|2024-08-09 15:05:00|32132.5|32097.5|32128|32093|32137.5|32102.5|32126|32090|98
1723216200000|2024-08-09 15:10:00|32136.5|32101.5|32127.5|32092.5|32136.5|32101.5|32121|32085|87
1723216500000|2024-08-09 15:15:00|32133.5|32098.5|32126|32090|32143|32108|32124|32088|87
1723216800000|2024-08-09 15:20:00|32134.5|32099.5|32145|32110|32154|32119|32126|32090|85
1723217100000|2024-08-09 15:25:00|32153|32118|32139|32100|32155.5|32120.5|32136|32097|60
1723217400000|2024-08-09 15:30:00|32155|32120|32153|32118|32158|32123|32142.5|32100.5|57
1723217700000|2024-08-09 15:35:00|32146|32111|32156|32121|32168|32133|32143|32102.5|71
1723218000000|2024-08-09 15:40:00|32166|32131|32171.5|32136.5|32174.5|32139.5|32151|32109.5|77
1723218300000|2024-08-09 15:45:00|32157.5|32115.5|32163|32128|32174.5|32139.5|32154.5|32112.5|80
1723218600000|2024-08-09 15:50:00|32171.5|32136.5|32171|32136|32172|32137|32152|32110|77
1723218900000|2024-08-09 15:55:00|32157.5|32115.5|32162|32127|32175|32140|32156|32114.5|84
1723219200000|2024-08-09 16:00:00|32169.5|32134.5|32168|32133|32170|32135|32142.5|32107.5|68
1723219500000|2024-08-09 16:05:00|32169|32134|32167.5|32132.5|32170|32135|32154|32113|60
1723219800000|2024-08-09 16:10:00|32168|32133|32170|32135|32171|32136|32153.5|32111.5|72
1723220100000|2024-08-09 16:15:00|32158|32123|32158|32123|32171|32136|32155.5|32113.5|55
1723220400000|2024-08-09 16:20:00|32169|32134|32163|32128|32172|32137|32155|32114|32
1723220700000|2024-08-09 16:25:00|32172|32137|32163|32128|32172|32137|32157|32116|50
1723221000000|2024-08-09 16:30:00|32172|32137|32168.5|32133.5|32172|32137|32153.5|32111.5|63
1723221300000|2024-08-09 16:35:00|32156|32115|32168.5|32133.5|32171|32136|32153.5|32111.5|67
1723221600000|2024-08-09 16:40:00|32168|32133|32167|32132|32170|32135|32153|32111.5|51
1723221900000|2024-08-09 16:45:00|32159|32124|32159|32124|32169|32134|32152|32111.5|55
1723222200000|2024-08-09 16:50:00|32155|32116|32167.5|32132.5|32169.5|32134.5|32153.5|32111.5|61
1723222500000|2024-08-09 16:55:00|32168.5|32133.5|32167.5|32132.5|32169|32134|32152|32110|62
1723222800000|2024-08-09 17:00:00|32160|32125|32158|32123|32169|32134|32153|32112|57
1723223100000|2024-08-09 17:05:00|32167|32132|32158|32123|32168|32133|32153|32112|54
1723223400000|2024-08-09 17:10:00|32153|32116|32159|32124|32169.5|32134.5|32153|32112|55
1723223700000|2024-08-09 17:15:00|32155|32114|32162|32127|32169.5|32134.5|32149|32108|58
1723224000000|2024-08-09 17:20:00|32149|32112|32153|32118|32164|32129|32146|32106|42
1723224300000|2024-08-09 17:25:00|32163|32128|32153.5|32118.5|32163.5|32128.5|32148|32107|37
1723224600000|2024-08-09 17:30:00|32162.5|32127.5|32153.5|32118.5|32163.5|32128.5|32146|32107|33
1723224900000|2024-08-09 17:35:00|32162.5|32127.5|32145.5|32110.5|32162.5|32127.5|32141|32100|41
1723225200000|2024-08-09 17:40:00|32153|32118|32139|32099|32159|32124|32139|32098|58
1723225500000|2024-08-09 17:45:00|32152.5|32117.5|32151.5|32116.5|32152.5|32117.5|32138|32098|43
1723225800000|2024-08-09 17:50:00|32137|32101|32139|32098|32155|32120|32137|32097|56
1723226100000|2024-08-09 17:55:00|32142.5|32107.5|32151.5|32116.5|32154.5|32119.5|32132.5|32097|64
1723226400000|2024-08-09 18:00:00|32153.5|32118.5|32149|32114|32153.5|32118.5|32138|32097|63
1723226700000|2024-08-09 18:05:00|32140|32105|32151|32116|32154.5|32119.5|32137|32098|50
1723227000000|2024-08-09 18:10:00|32150.5|32115.5|32139.5|32104.5|32153|32118|32138.5|32096.5|45
1723227300000|2024-08-09 18:15:00|32149.5|32114.5|32152.5|32117.5|32155|32120|32138.5|32096.5|40
1723227600000|2024-08-09 18:20:00|32146|32111|32144|32109|32153.5|32118.5|32139|32098|38
1723227900000|2024-08-09 18:25:00|32152|32117|32144|32109|32153|32118|32140|32099|45
1723228200000|2024-08-09 18:30:00|32152|32117|32149.5|32114.5|32152|32117|32138|32098|60
1723228500000|2024-08-09 18:35:00|32152|32117|32139|32098|32152|32117|32139|32098|61
1723228800000|2024-08-09 18:40:00|32151|32116|32144|32109|32153|32118|32137|32098|54
1723229100000|2024-08-09 18:45:00|32154|32119|32138|32097|32154|32119|32138|32097|58
1723229400000|2024-08-09 18:50:00|32151|32116|32140|32105|32152|32117|32135|32094|62
1723229700000|2024-08-09 18:55:00|32150.5|32115.5|32133|32092|32150.5|32115.5|32133|32092|62
1723230000000|2024-08-09 19:00:00|32148|32113|32138.5|32103.5|32150.5|32115.5|32133|32092|74
1723230300000|2024-08-09 19:05:00|32148.5|32113.5|32134|32093|32149.5|32114.5|32133|32092|55
1723230600000|2024-08-09 19:10:00|32147.5|32112.5|32158|32123|32163|32127|32135|32094|72
1723230900000|2024-08-09 19:15:00|32161|32124|32150|32108|32168|32132.5|32143.5|32101.5|66
1723231200000|2024-08-09 19:20:00|32165.5|32130.5|32157|32115|32170.5|32135.5|32151|32110|65
1723231500000|2024-08-09 19:25:00|32168|32133|32160|32119|32183|32141.5|32154|32113|89
1723231800000|2024-08-09 19:30:00|32165.5|32130.5|32171|32136|32180|32145|32160|32119|65
1723232100000|2024-08-09 19:35:00|32180|32145|32167.5|32132.5|32180|32145|32159|32119|74
1723232400000|2024-08-09 19:40:00|32177.5|32142.5|32181|32145|32182|32146|32165|32123.5|61
1723232700000|2024-08-09 19:45:00|32181.5|32146.5|32182|32147|32183|32148|32167.5|32125.5|60
1723233000000|2024-08-09 19:50:00|32185|32128.5|32180|32138|32195|32160|32170.5|32128.5|65
1723233300000|2024-08-09 19:55:00|32185.5|32150.5|32179.5|32137.5|32196.5|32161.5|32177|32135.5|56
1723424400000|2024-08-12 01:00:00|32169|32133|32129|32094|32169|32133|32119|32077|54
1723424700000|2024-08-12 01:05:00|32152|32112|32121|32086|32152|32112|32106.5|32067|125
1723425000000|2024-08-12 01:10:00|32117|32082|32115|32080|32126|32091|32112|32073|113
1723425300000|2024-08-12 01:15:00|32115.5|32080.5|32123.5|32088.5|32132.5|32097.5|32089.5|32050|102
1723425600000|2024-08-12 01:20:00|32126|32091|32106|32064|32133|32096.5|32081|32046|102
1723425900000|2024-08-12 01:25:00|32098|32063|32091|32056|32110|32072.5|32045|32009|127
1723426200000|2024-08-12 01:30:00|32079|32044|32093|32051|32099|32061.5|32056.5|32018|70
1723426500000|2024-08-12 01:35:00|32079.5|32044.5|32132|32097|32136|32098.5|32059|32018|140
1723426800000|2024-08-12 01:40:00|32120.5|32085.5|32098|32058|32153|32117.5|32095|32055|118
1723427100000|2024-08-12 01:45:00|32097|32057|32135.5|32100.5|32138|32101|32091|32053|94
1723427400000|2024-08-12 01:50:00|32136.5|32101.5|32160|32125|32163|32125|32107.5|32070|93
1723427700000|2024-08-12 01:55:00|32149|32114|32145|32110|32161|32126|32112|32077|108
1723428000000|2024-08-12 02:00:00|32133|32091|32126|32091|32149|32114|32118|32076|76
1723428300000|2024-08-12 02:05:00|32125|32090|32143.5|32108.5|32143.5|32108.5|32112|32070|101
1723428600000|2024-08-12 02:10:00|32136.5|32101.5|32114|32072|32143.5|32108.5|32111|32069|97
1723428900000|2024-08-12 02:15:00|32118|32083|32122|32080|32135|32100|32114.5|32073|87
1723429200000|2024-08-12 02:20:00|32123|32088|32127|32092|32137|32102|32116.5|32077|95
1723429500000|2024-08-12 02:25:00|32123|32081|32187|32152|32187|32152|32120.5|32081|126
1723429800000|2024-08-12 02:30:00|32178|32138|32136|32094|32190|32155|32136|32094|91
1723430100000|2024-08-12 02:35:00|32148.5|32113.5|32155|32118|32162|32125|32105|32063|123
1723430400000|2024-08-12 02:40:00|32142|32107|32161|32126|32170|32134|32129|32087|116
1723430700000|2024-08-12 02:45:00|32158|32123|32137|32102|32226|32188|32118|32076|102
1723431000000|2024-08-12 02:50:00|32156|32121|32171.5|32136.5|32240|32199|32129|32087|112
1723431300000|2024-08-12 02:55:00|32230.5|32188.5|32229|32192|32230.5|32195.5|32110|32068|137
1723431600000|2024-08-12 03:00:00|32156.5|32121.5|32237|32200|32237|32200|32102|32060|100
1723431900000|2024-08-12 03:05:00|32152|32117|32131.5|32096.5|32255.5|32220.5|32106|32064|134
1723432200000|2024-08-12 03:10:00|32163|32128|32142|32100|32265|32224|32117|32075|88
1723432500000|2024-08-12 03:15:00|32182.5|32147.5|32171|32129|32309|32273|32131|32089|122
1723432800000|2024-08-12 03:20:00|32216.5|32181.5|32289.5|32254.5|32315|32278|32152|32110|121
1723433100000|2024-08-12 03:25:00|32200|32165|32147|32105|32293|32254.5|32146|32104|103
1723433400000|2024-08-12 03:30:00|32189|32154|32179.5|32144.5|32278.5|32243.5|32149|32107|100
1723433700000|2024-08-12 03:35:00|32207.5|32172.5|32274|32234|32283|32244|32154|32112|98
1723434000000|2024-08-12 03:40:00|32205|32170|32159.5|32124.5|32279|32237.5|32139|32097|123
1723434300000|2024-08-12 03:45:00|32265|32224|32188.5|32153.5|32267|32231.5|32145|32103|102
1723434600000|2024-08-12 03:50:00|32260|32224|32156.5|32121.5|32266|32228|32145|32103|83
1723434900000|2024-08-12 03:55:00|32185.5|32150.5|32157|32122|32269|32234|32142|32100|124
1723435200000|2024-08-12 04:00:00|32185|32150|32185|32150|32271|32235|32145|32103|86
1723435500000|2024-08-12 04:05:00|32154|32119|32152|32117|32266.5|32231.5|32140|32098|111
1723435800000|2024-08-12 04:10:00|32149|32107|32253|32215|32260.5|32225.5|32132|32090|137
1723436100000|2024-08-12 04:15:00|32175.5|32140.5|32190.5|32155.5|32268|32231.5|32133|32091|119
1723436400000|2024-08-12 04:20:00|32161|32126|32157.5|32122.5|32275|32234|32145|32103|140
1723436700000|2024-08-12 04:25:00|32264|32223|32155.5|32120.5|32268.5|32233.5|32143|32101|127
1723437000000|2024-08-12 04:30:00|32185.5|32150.5|32256|32216|32266.5|32231.5|32136|32094|105
1723437300000|2024-08-12 04:35:00|32179.5|32144.5|32148|32113|32265|32228.5|32135|32093|101
1723437600000|2024-08-12 04:40:00|32179|32144|32241|32206|32258|32223|32151|32116|7
1723437900000|2024-08-12 04:45:00|32240|32205|32236|32201|32240|32205|32235.6|32200.6|10
1723438200000|2024-08-12 04:50:00|32238.6|32203.6|32241.6|32206.6|32242.6|32207.6|32238.6|32203.6|16
1723438500000|2024-08-12 04:55:00|32242|32207|32245.6|32210.6|32247.5|32212.5|32238.4|32203.4|49
1723438800000|2024-08-12 05:00:00|32246.1|32211.1|32242.6|32207.6|32248.5|32213.5|32242.6|32207.6|40
1723439100000|2024-08-12 05:05:00|32244|32209|32243.7|32208.7|32244|32209|32242.9|32207.9|28
1723439400000|2024-08-12 05:10:00|32243.8|32208.8|32245|32210|32248.3|32213.3|32242.7|32207.7|22
1723439700000|2024-08-12 05:15:00|32249|32214|32247|32212|32250|32215|32246.5|32211.5|26
1723440000000|2024-08-12 05:20:00|32246.7|32211.7|32245|32210|32246.8|32211.8|32241.9|32206.9|24
1723440300000|2024-08-12 05:25:00|32247|32212|32247.3|32212.3|32250|32215|32243.3|32208.3|34
1723440600000|2024-08-12 05:30:00|32247|32212|32247.8|32212.8|32247.8|32212.8|32246.1|32211.1|13
1723440900000|2024-08-12 05:35:00|32247.9|32212.9|32248.4|32213.4|32259|32224|32247.8|32212.8|38
1723441200000|2024-08-12 05:40:00|32248.8|32213.8|32257.5|32222.5|32258.5|32223.5|32247.7|32212.7|36
1723441500000|2024-08-12 05:45:00|32257.7|32222.7|32271.5|32236.5|32272.6|32237.6|32257|32222|38
1723441800000|2024-08-12 05:50:00|32271.6|32236.6|32266.7|32231.7|32271.8|32236.8|32266.7|32231.7|42
1723442100000|2024-08-12 05:55:00|32267.3|32232.3|32267.5|32232.5|32270|32235|32265|32230|27
1723442400000|2024-08-12 06:00:00|32267.6|32232.6|32253.8|32218.8|32267.6|32232.6|32253.8|32218.8|75
1723442700000|2024-08-12 06:05:00|32254.2|32219.2|32257.3|32222.3|32257.5|32222.5|32248.2|32213.2|52
1723443000000|2024-08-12 06:10:00|32257.9|32222.9|32221.6|32186.6|32258|32223|32221.5|32186.5|53
1723443300000|2024-08-12 06:15:00|32221|32186|32255.1|32220.1|32256.6|32221.6|32220.6|32185.6|56
1723443600000|2024-08-12 06:20:00|32255.5|32220.5|32290.6|32255.6|32290.6|32255.6|32250|32214.7|53
1723443900000|2024-08-12 06:25:00|32291|32256|32286.9|32251.9|32292.4|32257.4|32286.9|32251.9|27
1723444200000|2024-08-12 06:30:00|32283.4|32248.4|32275|32240|32287.6|32252.6|32272.6|32237.6|66
1723444500000|2024-08-12 06:35:00|32274.9|32239.9|32280|32245|32282.5|32247.5|32274.9|32239.9|22
1723444800000|2024-08-12 06:40:00|32276.9|32241.9|32285|32250|32285|32250|32274.5|32239.5|30
1723445100000|2024-08-12 06:45:00|32286.6|32251.6|32287.5|32252.5|32287.5|32252.5|32284.2|32249.2|8
1723445400000|2024-08-12 06:50:00|32287|32252|32286.6|32251.6|32293.6|32258.6|32282.5|32247.5|41
1723445700000|2024-08-12 06:55:00|32287|32252|32287.2|32252.2|32287.6|32252.6|32282.6|32247.6|18
1723446000000|2024-08-12 07:00:00|32288.5|32253.5|32287.4|32252.4|32290|32255|32286.5|32251.5|20
1723446300000|2024-08-12 07:05:00|32285.3|32250.3|32292.6|32257.6|32292.6|32257.6|32285|32250|11
1723446600000|2024-08-12 07:10:00|32293.5|32258.5|32287.6|32252.6|32296.7|32261.7|32287.6|32252.6|27
1723446900000|2024-08-12 07:15:00|32287.5|32252.5|32283|32248|32292.4|32257.4|32283|32248|30
1723447200000|2024-08-12 07:20:00|32283.6|32248.6|32283.1|32248.1|32285|32250|32280|32245|19
1723447500000|2024-08-12 07:25:00|32282.6|32247.6|32266.6|32231.6|32282.6|32247.6|32266.5|32231.5|33
1723447800000|2024-08-12 07:30:00|32266.5|32231.5|32281.9|32246.9|32282.8|32247.8|32260|32225|38
1723448100000|2024-08-12 07:35:00|32283.7|32248.7|32276.1|32241.1|32283.7|32248.7|32275|32240|21
1723448400000|2024-08-12 07:40:00|32276|32241|32276.9|32241.9|32277|32242|32275|32240|17
1723448700000|2024-08-12 07:45:00|32276.7|32241.7|32277|32242|32278.3|32243.3|32276.2|32241.2|22
1723449000000|2024-08-12 07:50:00|32277.8|32242.8|32276|32241|32280|32245|32275|32240|8
1723449300000|2024-08-12 07:55:00|32274|32239|32270|32235|32276.9|32241.9|32266.5|32231.5|51
1723449600000|2024-08-12 08:00:00|32270.6|32235.6|32267|32232|32273.9|32238.9|32265|32230|39
1723449900000|2024-08-12 08:05:00|32266.7|32231.7|32275|32240|32277.3|32242.3|32266.7|32231.7|23
1723450200000|2024-08-12 08:10:00|32276.9|32241.9|32293.4|32258.4|32293.4|32258.4|32276.9|32241.9|39
1723450500000|2024-08-12 08:15:00|32293.8|32258.8|32309|32274|32309|32274|32293|32258|42
1723450800000|2024-08-12 08:20:00|32311|32276|32338.6|32303.6|32352.8|32317.8|32311|32276|63
1723451100000|2024-08-12 08:25:00|32338.2|32303.2|32336.4|32301.4|32339|32304|32334.6|32299.6|26
1723451400000|2024-08-12 08:30:00|32337|32302|32342.3|32307.3|32345|32310|32335|32300|50
1723451700000|2024-08-12 08:35:00|32342.4|32307.4|32345|32310|32345|32310|32336.5|32301.5|32
1723452000000|2024-08-12 08:40:00|32344.5|32309.5|32345|32310|32346.4|32311.4|32341.7|32306.7|29
1723452300000|2024-08-12 08:45:00|32346.9|32311.9|32354|32319|32354|32319|32346.9|32311.9|43
1723452600000|2024-08-12 08:50:00|32353.5|32318.5|32348.5|32313.5|32355|32320|32348.5|32313.5|54
1723452900000|2024-08-12 08:55:00|32348|32313|32345|32310|32348|32313|32344.5|32309.5|37
1723453200000|2024-08-12 09:00:00|32346.4|32311.4|32337.4|32302.4|32346.9|32311.9|32337.4|32302.4|17
1723453500000|2024-08-12 09:05:00|32339.7|32304.7|32338|32303|32340|32305|32332.5|32297.5|31
1723453800000|2024-08-12 09:10:00|32337.2|32302.2|32338.2|32303.2|32338.2|32303.2|32332.8|32297.8|51
1723454100000|2024-08-12 09:15:00|32337.2|32302.2|32343.2|32308.2|32346.2|32311.2|32337.2|32302.2|33
1723454400000|2024-08-12 09:20:00|32343.8|32308.8|32327.2|32292.2|32343.8|32308.8|32327|32292|33
1723454700000|2024-08-12 09:25:00|32327.4|32292.4|32320.5|32285.5|32327.6|32292.6|32317.2|32282.2|62
1723455000000|2024-08-12 09:30:00|32317|32282|32320|32285|32321.4|32286.4|32313.5|32278.5|35
1723455300000|2024-08-12 09:35:00|32321.4|32286.4|32319|32284|32321.4|32286.4|32317.8|32282.8|9
1723455900000|2024-08-12 09:45:00|32318.5|32283.5|32317.3|32282.3|32318.5|32283.5|32316.8|32281.8|21
1723456200000|2024-08-12 09:50:00|32317.8|32282.8|32317.8|32282.8|32318.5|32283.5|32316.7|32281.7|12
1723456500000|2024-08-12 09:55:00|32318|32283|32316|32281|32318|32283|32316|32281|22
1723456800000|2024-08-12 10:00:00|32316.3|32281.3|32318.5|32283.5|32318.6|32283.6|32316.3|32281.3|29
1723457100000|2024-08-12 10:05:00|32318.4|32283.4|32328.6|32293.6|32329.4|32294.4|32317|32282|36
1723457400000|2024-08-12 10:10:00|32329.6|32294.6|32329.6|32294.6|32331|32296|32325.6|32290.6|23
1723457700000|2024-08-12 10:15:00|32329|32294|32326.6|32291.6|32329.9|32294.9|32323.8|32288.8|44
1723458000000|2024-08-12 10:20:00|32328|32293|32324|32289|32328.8|32293.8|32324|32289|38
1723458300000|2024-08-12 10:25:00|32324.5|32289.5|32323|32288|32326|32291|32323|32288|32
1723458600000|2024-08-12 10:30:00|32325.1|32290.1|32325|32290|32326.5|32291.5|32323.5|32288.5|17
1723458900000|2024-08-12 10:35:00|32324.5|32289.5|32328.5|32293.5|32329|32294|32323.5|32288.5|24
1723459200000|2024-08-12 10:40:00|32328|32293|32325.7|32290.7|32328|32293|32323.5|32288.5|17
1723459500000|2024-08-12 10:45:00|32325.5|32290.5|32325|32290|32326.1|32291.1|32325|32290|13
1723459800000|2024-08-12 10:50:00|32325.5|32290.5|32326|32291|32328|32293|32322.6|32287.6|29
1723460100000|2024-08-12 10:55:00|32326.6|32291.6|32322.6|32287.6|32326.6|32291.6|32322.6|32287.6|6
1723460400000|2024-08-12 11:00:00|32323|32288|32323|32288|32323|32288|32322.6|32287.6|5
1723460700000|2024-08-12 11:05:00|32324|32289|32327.6|32292.6|32327.6|32292.6|32323|32288|23
1723461000000|2024-08-12 11:10:00|32327.5|32292.5|32332|32297|32333.6|32298.6|32326|32291|27
1723461300000|2024-08-12 11:15:00|32331.5|32296.5|32332.4|32297.4|32333.6|32298.6|32330.2|32295.2|51
1723461600000|2024-08-12 11:20:00|32332.8|32297.8|32331.5|32296.5|32333|32298|32329|32294|47
1723461900000|2024-08-12 11:25:00|32331|32296|32332|32297|32333|32298|32330.5|32295.5|28
1723462200000|2024-08-12 11:30:00|32331.5|32296.5|32331|32296|32332.8|32297.8|32330.6|32295.6|50
1723462500000|2024-08-12 11:35:00|32330.7|32295.7|32330.6|32295.6|32332|32297|32329.5|32294.5|110
1723462800000|2024-08-12 11:40:00|32330|32295|32331|32296|32331|32296|32330|32295|5
1723463100000|2024-08-12 11:45:00|32331.5|32296.5|32330.5|32295.5|32332|32297|32327|32292|42
1723463400000|2024-08-12 11:50:00|32331|32296|32322.6|32287.6|32332|32297|32322.5|32287.5|23
1723463700000|2024-08-12 11:55:00|32322.5|32287.5|32321.6|32286.6|32323|32288|32320.5|32285.5|18
1723464000000|2024-08-12 12:00:00|32321|32286|32321|32286|32322.5|32287.5|32321|32286|8
1723464300000|2024-08-12 12:05:00|32321.3|32286.3|32314|32279|32322|32287|32312.4|32277.4|47
1723464600000|2024-08-12 12:10:00|32313.8|32278.8|32314|32279|32315|32280|32312.6|32277.6|17
1723464900000|2024-08-12 12:15:00|32313.5|32278.5|32306.6|32271.6|32314.5|32279.5|32305|32270|49
1723465200000|2024-08-12 12:20:00|32306|32271|32298.5|32263.5|32308|32273|32298.4|32263.4|77
1723465500000|2024-08-12 12:25:00|32298|32263|32299|32264|32301.5|32266.5|32296.5|32261.5|22
1723465800000|2024-08-12 12:30:00|32299.5|32264.5|32307.5|32272.5|32307.6|32272.6|32299|32264|37
1723466100000|2024-08-12 12:35:00|32307.8|32272.8|32312.5|32277.5|32313.6|32278.6|32307|32272|25
1723466700000|2024-08-12 12:45:00|32313|32278|32320|32285|32320|32285|32313|32278|13
1723467000000|2024-08-12 12:50:00|32321.4|32286.4|32320.6|32285.6|32321.8|32286.8|32320.4|32285.4|15
1723467300000|2024-08-12 12:55:00|32321|32286|32320.5|32285.5|32321|32286|32320.5|32285.5|4
1723467600000|2024-08-12 13:00:00|32320.6|32285.6|32320.6|32285.6|32320.6|32285.6|32320|32285|12
1723467900000|2024-08-12 13:05:00|32321|32286|32325|32290|32325|32290|32320.6|32285.6|24
1723468200000|2024-08-12 13:10:00|32325.6|32290.6|32330|32295|32330|32295|32325.6|32290.6|16
1723468500000|2024-08-12 13:15:00|32330.6|32295.6|32331.9|32296.9|32334|32299|32330.6|32295.6|36
1723468800000|2024-08-12 13:20:00|32332.5|32297.5|32330|32295|32332.6|32297.6|32327|32292|25
1723469100000|2024-08-12 13:25:00|32326.4|32291.4|32321.6|32286.6|32326.4|32291.4|32321|32286|12
1723469400000|2024-08-12 13:30:00|32321|32286|32312.7|32277.7|32321|32286|32312.7|32277.7|16
1723469700000|2024-08-12 13:35:00|32312|32277|32308.2|32273.2|32313.6|32278.6|32308.2|32273.2|18
1723470000000|2024-08-12 13:40:00|32307.7|32272.7|32300|32265|32309|32274|32300|32265|17
1723470300000|2024-08-12 13:45:00|32299.6|32264.6|32297.6|32262.6|32300|32265|32296.2|32261.2|22
1723470600000|2024-08-12 13:50:00|32298|32263|32303|32268|32303|32268|32297.2|32262.2|31
1723470900000|2024-08-12 13:55:00|32303.2|32268.2|32298.6|32263.6|32303.4|32268.4|32297|32262|20
1723471200000|2024-08-12 14:00:00|32299|32264|32303.8|32268.8|32305|32270|32297|32262|29
1723471500000|2024-08-12 14:05:00|32303|32268|32303|32268|32305|32270|32302.6|32267.6|19
1723471800000|2024-08-12 14:10:00|32302.6|32267.6|32305|32270|32305|32270|32300|32265|20
1723472100000|2024-08-12 14:15:00|32304|32269|32305|32270|32305|32270|32304|32269|2
1723472400000|2024-08-12 14:20:00|32308|32273|32310|32275|32310|32275|32308|32273|2
1723472700000|2024-08-12 14:25:00|32305.9|32270.9|32306.6|32271.6|32309.6|32274.6|32305.5|32270.5|21
1723473000000|2024-08-12 14:30:00|32306.4|32271.4|32306|32271|32307.6|32272.6|32306|32271|22
1723473300000|2024-08-12 14:35:00|32305.6|32270.6|32303.8|32268.8|32305.6|32270.6|32300|32265|25
1723473600000|2024-08-12 14:40:00|32304.1|32269.1|32303.4|32268.4|32304.1|32269.1|32301|32266|34
1723473900000|2024-08-12 14:45:00|32303.6|32268.6|32302.5|32267.5|32303.6|32268.6|32300|32265|38
1723474200000|2024-08-12 14:50:00|32302.3|32267.3|32295|32260|32304|32269|32295|32260|50
1723474500000|2024-08-12 14:55:00|32294.2|32259.2|32292.6|32257.6|32294.2|32259.2|32291.6|32256.6|28
1723474800000|2024-08-12 15:00:00|32294.6|32259.6|32290|32255|32294.6|32259.6|32290|32255|20
1723475400000|2024-08-12 15:10:00|32288.3|32253.3|32286|32251|32288.3|32253.3|32285.6|32250.6|12
1723475700000|2024-08-12 15:15:00|32286.6|32251.6|32287.5|32252.5|32290|32255|32285|32250|17
1723476000000|2024-08-12 15:20:00|32288|32253|32286.8|32251.8|32290|32255|32286.6|32251.6|39
1723476300000|2024-08-12 15:25:00|32287|32252|32282.8|32247.8|32287.4|32252.4|32280|32245|53
1723476600000|2024-08-12 15:30:00|32282.7|32247.7|32282.9|32247.9|32285|32250|32281.8|32246.8|62
1723476900000|2024-08-12 15:35:00|32283.4|32248.4|32281|32246|32285.4|32250.4|32280.6|32245.6|60
1723477200000|2024-08-12 15:40:00|32281.4|32246.4|32278.2|32243.2|32281.4|32246.4|32278.2|32243.2|31
1723477500000|2024-08-12 15:45:00|32278|32243|32274.4|32239.4|32280.6|32245.6|32270|32235|59
1723477800000|2024-08-12 15:50:00|32274.2|32239.2|32272|32237|32274.5|32239.5|32270|32235|57
1723478100000|2024-08-12 15:55:00|32271.9|32236.9|32277.5|32242.5|32280|32245|32271.9|32236.9|34
1723478400000|2024-08-12 16:00:00|32277.9|32242.9|32280|32245|32280|32245|32277.5|32242.5|3
1723478700000|2024-08-12 16:05:00|32279|32244|32272.6|32237.6|32279|32244|32271.7|32236.7|44
1723479000000|2024-08-12 16:10:00|32272.5|32237.5|32272.2|32237.2|32274.6|32239.6|32270.6|32235.6|48
1723479300000|2024-08-12 16:15:00|32271.8|32236.8|32271.6|32236.6|32272.6|32237.6|32270|32235|20
1723479600000|2024-08-12 16:20:00|32272|32237|32271.6|32236.6|32272.6|32237.6|32271.4|32236.4|32
1723479900000|2024-08-12 16:25:00|32271.7|32236.7|32271.6|32236.6|32272|32237|32271.3|32236.3|13
1723480200000|2024-08-12 16:30:00|32271.4|32236.4|32272.1|32237.1|32273|32238|32271.3|32236.3|37
1723480500000|2024-08-12 16:35:00|32271.8|32236.8|32272.5|32237.5|32272.7|32237.7|32271.5|32236.5|27
1723480800000|2024-08-12 16:40:00|32271.7|32236.7|32275|32240|32275|32240|32271.4|32236.4|50
1723481100000|2024-08-12 16:45:00|32274.9|32239.9|32271.5|32236.5|32275|32240|32271.5|32236.5|30
1723481400000|2024-08-12 16:50:00|32271.9|32236.9|32272.3|32237.3|32272.6|32237.6|32271.4|32236.4|31
1723481700000|2024-08-12 16:55:00|32272.2|32237.2|32271.8|32236.8|32272.7|32237.7|32271.3|32236.3|33
1723482000000|2024-08-12 17:00:00|32271.6|32236.6|32271|32236|32272.1|32237.1|32270.5|32235.5|22
1723482300000|2024-08-12 17:05:00|32270.5|32235.5|32271.5|32236.5|32272|32237|32270|32235|10
1723482600000|2024-08-12 17:10:00|32271.6|32236.6|32270.5|32235.5|32271.6|32236.6|32270.5|32235.5|7
1723482900000|2024-08-12 17:15:00|32270.9|32235.9|32273|32238|32273.9|32238.9|32270.9|32235.9|36
1723483200000|2024-08-12 17:20:00|32272.3|32237.3|32277.5|32242.5|32277.8|32242.8|32271.3|32236.3|35
1723483500000|2024-08-12 17:25:00|32277.4|32242.4|32277.6|32242.6|32278|32243|32276|32241|39
1723483800000|2024-08-12 17:30:00|32277.2|32242.2|32280|32245|32285|32250|32277.2|32242.2|11
1723484100000|2024-08-12 17:35:00|32279.6|32244.6|32281.2|32246.2|32282.7|32247.7|32279.6|32244.6|21
1723484400000|2024-08-12 17:40:00|32281.6|32246.6|32285|32250|32285|32250|32279.5|32244.5|23
1723484700000|2024-08-12 17:45:00|32285.4|32250.4|32286.3|32251.3|32286.5|32251.5|32285.4|32250.4|18
1723485000000|2024-08-12 17:50:00|32286.2|32251.2|32278.5|32243.5|32287.3|32252.3|32278|32243|30
1723485300000|2024-08-12 17:55:00|32278.6|32243.6|32279.5|32244.5|32279.5|32244.5|32276.5|32241.5|18
1723485600000|2024-08-12 18:00:00|32279.1|32244.1|32278|32243|32283.4|32248.4|32277.5|32242.5|30
1723485900000|2024-08-12 18:05:00|32277.5|32242.5|32277|32242|32277.5|32242.5|32277|32242|4
1723486200000|2024-08-12 18:10:00|32277.9|32242.9|32277.9|32242.9|32278.3|32243.3|32276.9|32241.9|29
1723486500000|2024-08-12 18:15:00|32277.1|32242.1|32285|32250|32285|32250|32276.7|32241.7|33
1723486800000|2024-08-12 18:20:00|32284.1|32249.1|32287.6|32252.6|32290|32255|32282.1|32247.1|40
1723487100000|2024-08-12 18:25:00|32287.5|32252.5|32285|32250|32290|32255|32285|32250|14
1723487400000|2024-08-12 18:30:00|32285.5|32250.5|32285|32250|32288|32253|32285|32250|6
1723488600000|2024-08-12 18:50:00|32289.5|32254.5|32290|32255|32290|32255|32289.5|32254.5|2
1723488900000|2024-08-12 18:55:00|32286.5|32251.5|32288|32253|32289|32254|32286.5|32251.5|36
1723489200000|2024-08-12 19:00:00|32287.5|32252.5|32286|32251|32287.5|32252.5|32286|32251|5
1723489500000|2024-08-12 19:05:00|32286.5|32251.5|32275|32240|32287|32252|32275|32240|15
1723489800000|2024-08-12 19:10:00|32274|32239|32275|32240|32275|32240|32274|32239|2
1723490100000|2024-08-12 19:15:00|32275.4|32240.4|32275|32240|32277|32242|32275|32240|6
1723491000000|2024-08-12 19:30:00|32275.5|32240.5|32275|32240|32275.5|32240.5|32275|32240|2
1723510800000|2024-08-13 01:00:00|32265.5|32224.5|32245.5|32203.5|32265.5|32224.5|32239|32197|30
1723511100000|2024-08-13 01:05:00|32242|32207|32256.9|32221.9|32257.1|32222.1|32231.5|32196.5|49
1723511400000|2024-08-13 01:10:00|32261.5|32226.5|32263.5|32228.5|32264|32229|32261.5|32226.5|17
1723511700000|2024-08-13 01:15:00|32263.4|32228.4|32277.7|32242.7|32281.7|32246.7|32263|32228|51
1723512000000|2024-08-13 01:20:00|32277.8|32242.8|32290.5|32255.5|32295|32260|32277.6|32242.6|50
1723512300000|2024-08-13 01:25:00|32290|32255|32290.9|32255.9|32290.9|32255.9|32281.2|32246.2|35
1723512600000|2024-08-13 01:30:00|32290.8|32255.8|32322.5|32287.5|32322.5|32287.5|32290|32255|114
1723512900000|2024-08-13 01:35:00|32326.3|32291.3|32309.6|32274.6|32326.6|32291.6|32308.6|32273.6|65
1723513200000|2024-08-13 01:40:00|32310|32275|32307.6|32272.6|32310|32275|32305.7|32270.7|40
1723513500000|2024-08-13 01:45:00|32307|32272|32316.6|32281.6|32317|32282|32306.5|32271.5|33
1723513800000|2024-08-13 01:50:00|32315.6|32280.6|32312.6|32277.6|32319.6|32284.6|32312.4|32277.4|26
1723514100000|2024-08-13 01:55:00|32312.5|32277.5|32301.6|32266.6|32315|32280|32301|32266|49
1723514400000|2024-08-13 02:00:00|32301.7|32266.7|32270|32235|32311.1|32276.1|32270|32235|67
1723514700000|2024-08-13 02:05:00|32272.1|32237.1|32263|32228|32274|32239|32259|32224|84
1723515000000|2024-08-13 02:10:00|32263.5|32228.5|32284|32249|32284|32249|32258.5|32223.5|73
1723515300000|2024-08-13 02:15:00|32285|32250|32288.3|32253.3|32290|32255|32285|32250|35
1723515600000|2024-08-13 02:20:00|32288.1|32253.1|32279.6|32244.6|32288.1|32253.1|32279.4|32244.4|48
1723515900000|2024-08-13 02:25:00|32279.5|32244.5|32271.7|32236.7|32279.5|32244.5|32261.5|32226.5|73
1723516200000|2024-08-13 02:30:00|32272.1|32237.1|32290|32255|32290|32255|32270|32235|49
1723516500000|2024-08-13 02:35:00|32289.6|32254.6|32288|32253|32289.6|32254.6|32286.5|32251.5|41
1723516800000|2024-08-13 02:40:00|32287.8|32252.8|32286|32251|32287.8|32252.8|32285.8|32250.8|24
1723517100000|2024-08-13 02:45:00|32285.9|32250.9|32273.5|32238.5|32286.8|32251.8|32273.5|32238.5|25
1723517400000|2024-08-13 02:50:00|32273.4|32238.4|32280|32245|32280|32245|32267.9|32232.9|38
1723517700000|2024-08-13 02:55:00|32280.5|32245.5|32282.3|32247.3|32284.8|32249.8|32280|32245|48
1723518000000|2024-08-13 03:00:00|32282.9|32247.9|32258|32223|32282.9|32247.9|32252.6|32217.6|89
1723518300000|2024-08-13 03:05:00|32257.7|32222.7|32257.7|32222.7|32262|32227|32257|32222|35
1723518600000|2024-08-13 03:10:00|32257.6|32222.6|32234|32199|32258.8|32223.8|32233|32198|60
1723518900000|2024-08-13 03:15:00|32222|32187|32194.5|32159.5|32222|32187|32187|32152|113
1723519200000|2024-08-13 03:20:00|32194.1|32159.1|32191.9|32156.9|32195|32160|32175.6|32140.6|62
1723519500000|2024-08-13 03:25:00|32190|32155|32193.4|32158.4|32196.6|32161.6|32190|32155|38
1723519800000|2024-08-13 03:30:00|32192.9|32157.9|32192.4|32157.4|32194|32159|32190|32155|23
1723520100000|2024-08-13 03:35:00|32192.5|32157.5|32200|32165|32206|32171|32190|32155|34
1723520400000|2024-08-13 03:40:00|32203|32168|32204.5|32169.5|32205.7|32170.7|32200|32165|48
1723520700000|2024-08-13 03:45:00|32204.1|32169.1|32205.5|32170.5|32207|32172|32204|32169|18
1723521000000|2024-08-13 03:50:00|32205|32170|32218.2|32183.2|32224.8|32189.8|32202.9|32167.9|88
1723521300000|2024-08-13 03:55:00|32218.3|32183.3|32220|32185|32222|32187|32216.7|32181.7|45
1723521600000|2024-08-13 04:00:00|32213.5|32178.5|32209.5|32174.5|32213.6|32178.6|32208|32173|22
1723521900000|2024-08-13 04:05:00|32209.7|32174.7|32209.5|32174.5|32210|32175|32209.5|32174.5|6
1723522200000|2024-08-13 04:10:00|32210.3|32175.3|32202.9|32167.9|32210.5|32175.5|32202.1|32167.1|18
1723522500000|2024-08-13 04:15:00|32202.4|32167.4|32199|32164|32203|32168|32198|32163|23
1723522800000|2024-08-13 04:20:00|32199.5|32164.5|32203|32168|32203.4|32168.4|32199|32164|36
1723523100000|2024-08-13 04:25:00|32204.9|32169.9|32205.7|32170.7|32206.2|32171.2|32204.9|32169.9|17
1723523400000|2024-08-13 04:30:00|32205.4|32170.4|32210|32175|32210|32175|32205.4|32170.4|19
1723523700000|2024-08-13 04:35:00|32212.3|32177.3|32207.5|32172.5|32212.3|32177.3|32207.5|32172.5|25
1723524000000|2024-08-13 04:40:00|32207.6|32172.6|32214|32179|32214.1|32179.1|32207.6|32172.6|28
1723524300000|2024-08-13 04:45:00|32214.5|32179.5|32212.6|32177.6|32215|32180|32208|32173|19
1723524600000|2024-08-13 04:50:00|32213|32178|32212|32177|32213|32178|32212|32177|4
1723524900000|2024-08-13 04:55:00|32209.5|32174.5|32208|32173|32209.5|32174.5|32206.6|32171.6|18
1723525200000|2024-08-13 05:00:00|32207.7|32172.7|32209.5|32174.5|32209.5|32174.5|32206.6|32171.6|14
1723525500000|2024-08-13 05:05:00|32210|32175|32213.8|32178.8|32216.8|32181.8|32210|32175|16
1723525800000|2024-08-13 05:10:00|32213.5|32178.5|32212.6|32177.6|32214|32179|32212.4|32177.4|18
1723526100000|2024-08-13 05:15:00|32212.5|32177.5|32207.5|32172.5|32212.5|32177.5|32207.1|32172.1|10
1723526400000|2024-08-13 05:20:00|32207|32172|32208.6|32173.6|32208.6|32173.6|32205.5|32170.5|12
1723526700000|2024-08-13 05:25:00|32209|32174|32208|32173|32209|32174|32207.9|32172.9|10
1723527000000|2024-08-13 05:30:00|32208.1|32173.1|32207.6|32172.6|32208.6|32173.6|32202.9|32167.9|23
1723527300000|2024-08-13 05:35:00|32208.6|32173.6|32213.1|32178.1|32213.1|32178.1|32207|32172|36
1723527600000|2024-08-13 05:40:00|32213|32178|32213.1|32178.1|32213.5|32178.5|32212.7|32177.7|14
1723527900000|2024-08-13 05:45:00|32212.5|32177.5|32213|32178|32214|32179|32210|32175|24
1723528200000|2024-08-13 05:50:00|32213.1|32178.1|32210.6|32175.6|32219.5|32184.5|32210.6|32175.6|34
1723528500000|2024-08-13 05:55:00|32210|32175|32195|32160|32210|32175|32195|32160|31
1723528800000|2024-08-13 06:00:00|32194|32159|32198.2|32163.2|32200|32165|32187.5|32152.5|62
1723529100000|2024-08-13 06:05:00|32195.2|32160.2|32210.8|32175.8|32215|32180|32195.2|32160.2|83
1723529400000|2024-08-13 06:10:00|32211|32176|32238.4|32203.4|32242|32207|32210.8|32175.8|55
1723529700000|2024-08-13 06:15:00|32238.5|32203.5|32243.3|32208.3|32245|32210|32238|32203|29
1723530000000|2024-08-13 06:20:00|32243.6|32208.6|32261|32226|32262|32227|32238|32203|58
1723530300000|2024-08-13 06:25:00|32262|32227|32263.5|32228.5|32268.5|32233.5|32262|32227|22
1723530600000|2024-08-13 06:30:00|32266.7|32231.7|32279.5|32244.5|32282.5|32247.5|32266.7|32231.7|101
1723530900000|2024-08-13 06:35:00|32279|32244|32263.3|32228.3|32280|32245|32263.2|32228.2|62
1723531200000|2024-08-13 06:40:00|32263.4|32228.4|32246.5|32211.5|32263.4|32228.4|32246.5|32211.5|82
1723531500000|2024-08-13 06:45:00|32246.1|32211.1|32247.3|32212.3|32249.6|32214.6|32240.5|32205.5|55
1723531800000|2024-08-13 06:50:00|32247.4|32212.4|32248|32213|32257.6|32222.6|32245.6|32210.6|41
1723532100000|2024-08-13 06:55:00|32247.5|32212.5|32251.3|32216.3|32251.7|32216.7|32243.7|32208.7|25
1723532400000|2024-08-13 07:00:00|32251.6|32216.6|32247|32212|32253|32218|32246|32211|34
1723532700000|2024-08-13 07:05:00|32247.1|32212.1|32252.5|32217.5|32252.6|32217.6|32246.5|32211.5|30
1723533000000|2024-08-13 07:10:00|32252|32217|32252.5|32217.5|32256.9|32221.9|32250|32215|22
1723533300000|2024-08-13 07:15:00|32253|32218|32250|32215|32253|32218|32250|32215|19
1723533600000|2024-08-13 07:20:00|32249.8|32214.8|32248|32213|32250|32215|32247.9|32212.9|4
1723533900000|2024-08-13 07:25:00|32249|32214|32250|32215|32250|32215|32249|32214|3
1723534200000|2024-08-13 07:30:00|32251.9|32216.9|32260|32225|32260|32225|32251.9|32216.9|23
1723534500000|2024-08-13 07:35:00|32261|32226|32263|32228|32263.5|32228.5|32261|32226|12
1723534800000|2024-08-13 07:40:00|32262.5|32227.5|32263|32228|32263|32228|32262.5|32227.5|8
1723535100000|2024-08-13 07:45:00|32263.5|32228.5|32262.5|32227.5|32263.5|32228.5|32262.4|32227.4|14
1723535400000|2024-08-13 07:50:00|32261|32226|32260|32225|32262|32227|32260|32225|13
1723535700000|2024-08-13 07:55:00|32258.5|32223.5|32230.2|32195.2|32258.5|32223.5|32228.4|32193.4|85
1723536000000|2024-08-13 08:00:00|32230.1|32195.1|32251.2|32216.2|32252|32217|32230.1|32195.1|83
1723536300000|2024-08-13 08:05:00|32250.9|32215.9|32256|32221|32256|32221|32247.5|32212.5|42
1723536600000|2024-08-13 08:10:00|32257.5|32222.5|32253.1|32218.1|32262|32227|32251.8|32216.8|37
1723536900000|2024-08-13 08:15:00|32253.2|32218.2|32257.6|32222.6|32258|32223|32250.2|32215.2|38
1723537200000|2024-08-13 08:20:00|32258|32223|32257.8|32222.8|32258.5|32223.5|32257|32222|40
1723537500000|2024-08-13 08:25:00|32257.5|32222.5|32252.5|32217.5|32257.5|32222.5|32246.7|32211.7|49
1723537800000|2024-08-13 08:30:00|32252.4|32217.4|32249.6|32214.6|32252.5|32217.5|32239.8|32204.8|41
1723538100000|2024-08-13 08:35:00|32249|32214|32250|32215|32250|32215|32245|32210|25
1723538400000|2024-08-13 08:40:00|32250.6|32215.6|32254|32219|32255.6|32220.6|32250.5|32215.5|22
1723538700000|2024-08-13 08:45:00|32253.5|32218.5|32252.5|32217.5|32255|32220|32252.4|32217.4|23
1723539000000|2024-08-13 08:50:00|32252|32217|32253|32218|32253|32218|32251|32216|37
1723539300000|2024-08-13 08:55:00|32253.4|32218.4|32259.6|32224.6|32263|32228|32253.4|32218.4|21
1723539600000|2024-08-13 09:00:00|32259|32224|32264.6|32229.6|32266.2|32231.2|32259|32224|27
1723539900000|2024-08-13 09:05:00|32264.2|32229.2|32262.1|32227.1|32266.2|32231.2|32260.7|32225.7|25
1723540200000|2024-08-13 09:10:00|32262.2|32227.2|32274|32239|32274.6|32239.6|32261|32226|64
1723540500000|2024-08-13 09:15:00|32273.8|32238.8|32281.6|32246.6|32285|32250|32273.7|32238.7|37
1723540800000|2024-08-13 09:20:00|32281.7|32246.7|32281.3|32246.3|32282.8|32247.8|32280.6|32245.6|22
1723541100000|2024-08-13 09:25:00|32281.6|32246.6|32276.6|32241.6|32281.8|32246.8|32276.5|32241.5|35
1723541400000|2024-08-13 09:30:00|32278.1|32243.1|32278.6|32243.6|32282.5|32247.5|32276.5|32241.5|56
1723541700000|2024-08-13 09:35:00|32278.7|32243.7|32282|32247|32283.2|32248.2|32278.7|32243.7|34
1723542000000|2024-08-13 09:40:00|32281|32246|32282.6|32247.6|32283|32248|32279.2|32244.2|43
1723542300000|2024-08-13 09:45:00|32283|32248|32281.9|32246.9|32283.4|32248.4|32281.5|32246.5|10
1723542600000|2024-08-13 09:50:00|32282.5|32247.5|32283.3|32248.3|32283.9|32248.9|32280.5|32245.5|36
1723542900000|2024-08-13 09:55:00|32283|32248|32282.6|32247.6|32284|32249|32282.5|32247.5|26
1723543200000|2024-08-13 10:00:00|32283|32248|32285|32250|32285|32250|32281.5|32246.5|27
1723543500000|2024-08-13 10:05:00|32286.8|32251.8|32286|32251|32287.6|32252.6|32285.9|32250.9|18
1723543800000|2024-08-13 10:10:00|32286.1|32251.1|32281.5|32246.5|32286.4|32251.4|32281.5|32246.5|27
1723544100000|2024-08-13 10:15:00|32281|32246|32282|32247|32283|32248|32280.5|32245.5|23
1723544400000|2024-08-13 10:20:00|32282.5|32247.5|32281.9|32246.9|32282.5|32247.5|32281.9|32246.9|6
1723544700000|2024-08-13 10:25:00|32282.5|32247.5|32282.4|32247.4|32283|32248|32281.8|32246.8|29
1723545000000|2024-08-13 10:30:00|32282.5|32247.5|32283.6|32248.6|32285|32250|32281.8|32246.8|24
1723545300000|2024-08-13 10:35:00|32285|32250|32283|32248|32285|32250|32283|32248|10
1723545600000|2024-08-13 10:40:00|32283.1|32248.1|32282|32247|32284.4|32249.4|32281.3|32246.3|31
1723545900000|2024-08-13 10:45:00|32281.6|32246.6|32280.7|32245.7|32281.8|32246.8|32280.5|32245.5|22
1723546200000|2024-08-13 10:50:00|32280.6|32245.6|32281|32246|32281.3|32246.3|32280|32245|16
1723546500000|2024-08-13 10:55:00|32281.3|32246.3|32276.5|32241.5|32281.3|32246.3|32274.5|32239.5|48
1723546800000|2024-08-13 11:00:00|32277|32242|32275.6|32240.6|32277.6|32242.6|32274.6|32239.6|29
1723547100000|2024-08-13 11:05:00|32275|32240|32264|32229|32275|32240|32264|32229|6
1723547400000|2024-08-13 11:10:00|32264.5|32229.5|32266.5|32231.5|32267.6|32232.6|32263.5|32228.5|18
1723547700000|2024-08-13 11:15:00|32267|32232|32266|32231|32267.5|32232.5|32265|32230|20
1723548000000|2024-08-13 11:20:00|32266.5|32231.5|32258|32223|32266.5|32231.5|32257.6|32222.6|21
1723548300000|2024-08-13 11:25:00|32257.2|32222.2|32247|32212|32257.6|32222.6|32245.6|32210.6|43
1723548600000|2024-08-13 11:30:00|32246.5|32211.5|32236.4|32201.4|32246.5|32211.5|32236|32201|47
1723548900000|2024-08-13 11:35:00|32238.9|32203.9|32245.6|32210.6|32246.6|32211.6|32238.9|32203.9|27
1723549200000|2024-08-13 11:40:00|32245|32210|32242.6|32207.6|32246|32211|32242|32207|28
1723549800000|2024-08-13 11:50:00|32243|32208|32246|32211|32246.5|32211.5|32242.6|32207.6|29
1723550100000|2024-08-13 11:55:00|32246.5|32211.5|32246|32211|32250|32215|32245.6|32210.6|36
1723550400000|2024-08-13 12:00:00|32247|32212|32246.5|32211.5|32247.5|32212.5|32246|32211|17
1723550700000|2024-08-13 12:05:00|32247|32212|32238|32203|32248.6|32213.6|32235.5|32200.5|35
1723551000000|2024-08-13 12:10:00|32236|32201|32233.5|32198.5|32236|32201|32233.5|32198.5|6
1723551300000|2024-08-13 12:15:00|32234.6|32199.6|32230|32195|32234.6|32199.6|32227.5|32192.5|23
1723551600000|2024-08-13 12:20:00|32226.6|32191.6|32228|32193|32228|32193|32224|32189|11
1723551900000|2024-08-13 12:25:00|32227|32192|32233.1|32191.1|32233.5|32196|32224|32189|51
1723552200000|2024-08-13 12:30:00|32233|32191|32212.5|32177.5|32233|32191|32201|32162|42
1723552500000|2024-08-13 12:35:00|32212|32177|32209|32174|32217.2|32182.2|32207.6|32172.6|108
1723552800000|2024-08-13 12:40:00|32209.5|32174.5|32209.8|32174.8|32212.5|32177.5|32189.4|32154.4|96
1723553100000|2024-08-13 12:45:00|32209.7|32174.7|32196.8|32161.8|32218.6|32183.6|32190.8|32155.8|78
1723553400000|2024-08-13 12:50:00|32197.6|32162.6|32185.5|32150.5|32200.8|32165.8|32177.2|32142.2|138
1723553700000|2024-08-13 12:55:00|32185|32150|32204.2|32169.2|32205.6|32170.6|32179.5|32144.5|86
1723554000000|2024-08-13 13:00:00|32204|32169|32217|32182|32227.6|32192.6|32202|32167|41
1723554300000|2024-08-13 13:05:00|32216.6|32181.6|32225.2|32190.2|32228|32193|32216.6|32181.6|59
1723554600000|2024-08-13 13:10:00|32225.6|32190.6|32235|32200|32236.3|32201.3|32225.6|32190.6|43
1723554900000|2024-08-13 13:15:00|32235.2|32200.2|32222|32187|32243.7|32208.7|32221|32186|68
1723555200000|2024-08-13 13:20:00|32222.5|32187.5|32221.2|32186.2|32225|32190|32218|32183|38
1723555500000|2024-08-13 13:25:00|32214.6|32179.6|32202|32167|32214.6|32179.6|32178.6|32143.6|127
1723555800000|2024-08-13 13:30:00|32201.6|32166.6|32185|32150|32201.6|32166.6|32185|32150|31
1723556100000|2024-08-13 13:35:00|32184.5|32149.5|32185.5|32150.5|32185.5|32150.5|32184.5|32149.5|3
1723556400000|2024-08-13 13:40:00|32186|32151|32187|32152|32187.7|32152.7|32180|32145|28
1723556700000|2024-08-13 13:45:00|32186.8|32151.8|32191.6|32156.6|32191.6|32156.6|32184.5|32149.5|32
1723557000000|2024-08-13 13:50:00|32191|32156|32190|32155|32196.6|32161.6|32188.6|32153.6|44
1723557300000|2024-08-13 13:55:00|32188.1|32153.1|32191.5|32156.5|32192.5|32157.5|32186.8|32151.8|37
1723557600000|2024-08-13 14:00:00|32191.9|32156.9|32195|32160|32200|32165|32191.9|32156.9|27
1723557900000|2024-08-13 14:05:00|32199.9|32164.9|32200|32165|32205|32170|32199.9|32164.9|14
1723558200000|2024-08-13 14:10:00|32200.3|32165.3|32203.2|32168.2|32205.1|32170.1|32200|32165|28
1723558500000|2024-08-13 14:15:00|32203.3|32168.3|32209|32174|32209.6|32174.6|32202.3|32167.3|32
1723558800000|2024-08-13 14:20:00|32208.7|32173.7|32205|32170|32208.7|32173.7|32205|32170|24
1723559100000|2024-08-13 14:25:00|32208|32173|32210|32175|32210|32175|32208|32173|4
1723559400000|2024-08-13 14:30:00|32210.3|32175.3|32229|32194|32231.6|32196.6|32210.3|32175.3|80
1723559700000|2024-08-13 14:35:00|32229.6|32194.6|32229.6|32194.6|32229.6|32194.6|32227.6|32192.6|29
1723560000000|2024-08-13 14:40:00|32229.2|32194.2|32221|32186|32236|32201|32219|32184|61
1723560300000|2024-08-13 14:45:00|32222|32187|32220.4|32185.4|32223|32188|32218.8|32183.8|23
1723560600000|2024-08-13 14:50:00|32219|32184|32217|32182|32219|32184|32217|32182|9
1723560900000|2024-08-13 14:55:00|32216.6|32181.6|32199|32164|32216.6|32181.6|32196.6|32161.6|72
1723561200000|2024-08-13 15:00:00|32199.5|32164.5|32195|32160|32201.2|32166.2|32193|32158|72
1723561500000|2024-08-13 15:05:00|32194.5|32159.5|32190.5|32155.5|32194.5|32159.5|32190.5|32155.5|30
1723561800000|2024-08-13 15:10:00|32193|32158|32185.4|32150.4|32193|32158|32171|32136|35
1723562100000|2024-08-13 15:15:00|32187.5|32152.5|32187.5|32152.5|32187.5|32152.5|32187|32152|3
1723562400000|2024-08-13 15:20:00|32185|32150|32185|32150|32185|32150|32185|32150|1
1723562700000|2024-08-13 15:25:00|32189|32154|32185|32150|32190|32155|32185|32150|8
1723563000000|2024-08-13 15:30:00|32184.5|32149.5|32185|32150|32185|32150|32184.5|32149.5|14
1723563300000|2024-08-13 15:35:00|32184.9|32149.9|32185|32150|32185|32150|32184.9|32149.9|2
1723563600000|2024-08-13 15:40:00|32185.5|32150.5|32185|32150|32185.5|32150.5|32185|32150|2
1723563900000|2024-08-13 15:45:00|32185.7|32150.7|32185|32150|32185.7|32150.7|32185|32150|2
1723564200000|2024-08-13 15:50:00|32179.6|32144.6|32190.6|32155.6|32191|32156|32179.6|32144.6|19
1723564500000|2024-08-13 15:55:00|32190.4|32155.4|32193|32158|32194.6|32159.6|32190|32155|23
1723564800000|2024-08-13 16:00:00|32192.5|32157.5|32172|32137|32192.5|32157.5|32171.6|32136.6|55
1723565100000|2024-08-13 16:05:00|32170.6|32135.6|32167.7|32132.7|32170.6|32135.6|32167.1|32132.1|40
1723565400000|2024-08-13 16:10:00|32167.8|32132.8|32167.5|32132.5|32168.8|32133.8|32166.7|32131.7|39
1723565700000|2024-08-13 16:15:00|32167.6|32132.6|32168.9|32133.9|32169.6|32134.6|32166.5|32131.5|33
1723566000000|2024-08-13 16:20:00|32168.7|32133.7|32169|32134|32169|32134|32168.1|32133.1|25
1723566300000|2024-08-13 16:25:00|32168.5|32133.5|32168.1|32133.1|32169.5|32134.5|32168|32133|25
1723566600000|2024-08-13 16:30:00|32168.3|32133.3|32167.2|32132.2|32169.5|32134.5|32162.5|32127.5|28
1723566900000|2024-08-13 16:35:00|32164.5|32129.5|32163|32128|32166.3|32131.3|32142.5|32107.5|112
1723567200000|2024-08-13 16:40:00|32163.5|32128.5|32142.5|32107.5|32163.9|32128.9|32141.6|32106.6|95
1723567500000|2024-08-13 16:45:00|32142.2|32107.2|32137.2|32102.2|32143.3|32108.3|32134.3|32099.3|71
1723567800000|2024-08-13 16:50:00|32137.5|32102.5|32135|32100|32140|32105|32133.1|32098.1|48
1723568100000|2024-08-13 16:55:00|32136|32101|32125.4|32090.4|32136|32101|32125.3|32090.3|17
1723568400000|2024-08-13 17:00:00|32126.5|32091.5|32125.1|32090.1|32127.1|32092.1|32125.1|32090.1|4
1723568700000|2024-08-13 17:05:00|32125.9|32090.9|32116.9|32081.9|32126|32091|32111|32076|58
1723569000000|2024-08-13 17:10:00|32117.4|32082.4|32105|32067.8|32119.3|32084.3|32094.1|32059.1|48
1723569300000|2024-08-13 17:15:00|32104.5|32068.4|32103.5|32068.5|32114.5|32079.5|32102.6|32067.6|50
1723569600000|2024-08-13 17:20:00|32104|32069|32103|32068|32107.5|32072.5|32098.5|32063.5|33
1723569900000|2024-08-13 17:25:00|32102.2|32067.2|32092.5|32057.5|32102.5|32067.5|32091.7|32056.7|60
1723570200000|2024-08-13 17:30:00|32095.9|32060.9|32097.5|32062.5|32113.4|32078.4|32095.5|32060.5|17
1723570500000|2024-08-13 17:35:00|32097.6|32062.6|32109.1|32074.1|32109.5|32074.5|32096.6|32061.6|11
1723570800000|2024-08-13 17:40:00|32107.5|32072.5|32110.1|32075.1|32113.4|32078.4|32095.1|32060.1|46
1723571100000|2024-08-13 17:45:00|32110.2|32075.2|32109.1|32074.1|32110.9|32075.9|32109.1|32074.1|11
1723571400000|2024-08-13 17:50:00|32108.1|32073.1|32102.9|32067.9|32108.1|32073.1|32102|32067|14
1723571700000|2024-08-13 17:55:00|32102|32067|32094.7|32059.7|32103|32068|32093.8|32058.8|44
1723572000000|2024-08-13 18:00:00|32096|32061|32094.9|32059.9|32100.2|32065.2|32094.6|32059.6|73
1723572300000|2024-08-13 18:05:00|32094.7|32059.7|32095.7|32060.7|32097.3|32062.3|32094.1|32059.1|46
1723572600000|2024-08-13 18:10:00|32096.3|32061.3|32091.8|32056.8|32096.9|32061.9|32091.5|32056.5|80
1723572900000|2024-08-13 18:15:00|32092.9|32057.9|32088.2|32053.2|32094.6|32059.6|32087.1|32052.1|62
1723573200000|2024-08-13 18:20:00|32087.8|32052.8|32084.7|32049.7|32092.5|32057.5|32082|32047|41
1723573500000|2024-08-13 18:25:00|32084.6|32049.6|32080.7|32045.7|32084.6|32049.6|32073.5|32038.5|71
1723573800000|2024-08-13 18:30:00|32081.2|32046.2|32073.2|32038.2|32083.2|32048.2|32071.3|32036.3|104
1723574100000|2024-08-13 18:35:00|32073.5|32038.5|32071.3|32036.3|32073.5|32038.5|32070.6|32035.6|42
1723574400000|2024-08-13 18:40:00|32071.4|32036.4|32071.8|32036.8|32072.4|32037.4|32069.2|32034.2|38
1723574700000|2024-08-13 18:45:00|32072|32037|32072.8|32037.8|32072.8|32037.8|32071.2|32036.2|23
1723575000000|2024-08-13 18:50:00|32072|32037|32071.5|32036.5|32074.6|32039.6|32070.6|32035.6|45
1723575300000|2024-08-13 18:55:00|32072|32037|32069.3|32034.3|32072|32037|32068.5|32033.5|48
1723575600000|2024-08-13 19:00:00|32069.9|32034.9|32071.1|32036.1|32073.5|32038.5|32069.6|32034.6|63
1723575900000|2024-08-13 19:05:00|32071.4|32036.4|32071.6|32036.6|32072.5|32037.5|32070.6|32035.6|17
1723576200000|2024-08-13 19:10:00|32071.9|32036.9|32071.9|32036.9|32071.9|32036.9|32071.9|32036.9|1
1723576500000|2024-08-13 19:15:00|32071|32036|32070|32035|32071|32036|32069.6|32034.6|6
1723576800000|2024-08-13 19:20:00|32069.6|32034.6|32076.6|32041.6|32078|32043|32069.6|32034.6|40
1723577100000|2024-08-13 19:25:00|32076.5|32041.5|32077.5|32042.5|32077.5|32042.5|32075.5|32040.5|13
1723577400000|2024-08-13 19:30:00|32082.9|32047.9|32077.8|32042.8|32088.4|32053.4|32076.6|32041.6|21
1723577700000|2024-08-13 19:35:00|32077.6|32042.6|32076|32041|32077.6|32042.6|32076|32041|5
1723578000000|2024-08-13 19:40:00|32075.1|32040.1|32071.1|32036.1|32075.5|32040.5|32071.1|32036.1|9
1723578300000|2024-08-13 19:45:00|32071.2|32036|32071.2|32036|32071.2|32036|32071.2|32036|1
1723578600000|2024-08-13 19:50:00|32074.7|32032.7|32074.7|32032.7|32074.7|32032.7|32074.7|32032.7|1
1723578900000|2024-08-13 19:55:00|32070.2|32035.2|32090|32055|32090.7|32055|32070.1|32033.2|17
1723597200000|2024-08-14 01:00:00|32068.1|32026.1|32087.2|32045.2|32087.2|32045.2|32067.1|32025.1|20
1723597500000|2024-08-14 01:05:00|32083.7|32048.7|32047.5|32012.5|32087.6|32052.6|32047.5|32012|64
1723597800000|2024-08-14 01:10:00|32047.6|32012.6|31986|31944|32047.6|32012.6|31985.5|31943.5|60
1723598100000|2024-08-14 01:15:00|31987.5|31945.5|31958.5|31923.5|31988.1|31946.1|31944.5|31909.5|140
1723598400000|2024-08-14 01:20:00|31958|31923|31984.7|31945.3|31989.2|31952|31954.1|31919.1|71
1723598700000|2024-08-14 01:25:00|31986.5|31944.5|31961.2|31926.2|31994.6|31959.6|31961.2|31926.2|94
1723599000000|2024-08-14 01:30:00|31960.8|31925.8|31977.5|31942.5|31977.6|31942.6|31957.5|31922.5|56
1723599300000|2024-08-14 01:35:00|31977.6|31942.6|32017.6|31982.6|32017.6|31982.6|31977.5|31942.5|63
1723599600000|2024-08-14 01:40:00|32017.5|31982.5|31999.5|31964.5|32017.6|31982.6|31996|31961|51
1723599900000|2024-08-14 01:45:00|32000.5|31965.5|32008.2|31973.2|32008.2|31973.2|31988.6|31953.6|55
1723600200000|2024-08-14 01:50:00|32008.1|31973.1|32035|32000|32036|32001|32008.1|31973.1|85
1723600500000|2024-08-14 01:55:00|32034.8|31999.8|32052.5|32017.5|32058.9|32020.8|32030.6|31995.6|60
1723600800000|2024-08-14 02:00:00|32055|32020|32037.6|32002.6|32062.6|32027.6|32031|31996|66
1723601100000|2024-08-14 02:05:00|32035|32000|32002.6|31967.6|32037.6|32002.6|32000.4|31965.4|73
1723601400000|2024-08-14 02:10:00|32002.5|31967.5|32002.6|31967.6|32007.1|31972.1|31998.9|31963.9|44
1723601700000|2024-08-14 02:15:00|32002.5|31967.5|32010|31975|32011.5|31976.4|32002.3|31964|48
1723602000000|2024-08-14 02:20:00|32009.6|31974.6|31985.4|31950.4|32017.6|31982.6|31985.1|31950.1|66
1723602300000|2024-08-14 02:25:00|31985.1|31950.1|31986.6|31951.6|31998|31963|31978.2|31943.2|40
1723602600000|2024-08-14 02:30:00|31984|31949|32016.6|31981.6|32017.6|31982.6|31977.5|31942.5|51
1723602900000|2024-08-14 02:35:00|32016.5|31981.5|31988|31952.1|32016.6|31981.6|31988|31950.3|28
1723603200000|2024-08-14 02:40:00|31987.6|31952.6|31997.3|31962.3|32000.1|31962.6|31987.6|31952.6|45
1723603500000|2024-08-14 02:45:00|31996.9|31961.9|32015|31980|32020|31985|31996.6|31961.6|60
1723603800000|2024-08-14 02:50:00|32015.6|31980.6|32030|31995|32032.6|31997.6|32015.4|31980.4|48
1723604100000|2024-08-14 02:55:00|32032.5|31997.5|32022.5|31987.5|32037|32002|32021|31986|40
1723604400000|2024-08-14 03:00:00|32022|31987|32040.5|31998.5|32041.5|31999.5|32020|31985|30
1723604700000|2024-08-14 03:05:00|32039.9|31999|32061|32019|32061|32022.5|32033|31996.6|51
1723605000000|2024-08-14 03:10:00|32060.9|32020|32056|32021|32063.3|32028|32055.8|32019|57
1723605300000|2024-08-14 03:15:00|32056.2|32021.2|32050|32015|32056.6|32021.6|32048.2|32013.2|33
1723605600000|2024-08-14 03:20:00|32050.2|32015.2|32057.2|32022.2|32057.2|32022.2|32050|32015|15
1723605900000|2024-08-14 03:25:00|32056.8|32021.8|32041|32006|32057.4|32022.4|32041|32006|56
1723606200000|2024-08-14 03:30:00|32041.6|32006.6|32045|32010|32046.9|32011.9|32025|31990|47
1723606500000|2024-08-14 03:35:00|32048.4|32013.4|32055|32020|32055|32020|32047.6|32012.6|19
1723606800000|2024-08-14 03:40:00|32061.6|32026.6|32060|32025|32068|32033|32055|32020|46
1723607100000|2024-08-14 03:45:00|32060.8|32025.8|32032.7|31997.7|32063|32028|32032.7|31997.7|45
1723607400000|2024-08-14 03:50:00|32033|31998|32031.8|31996.8|32033.2|31998.2|32024.2|31989.2|27
1723607700000|2024-08-14 03:55:00|32032.2|31997.2|32030.3|31995.3|32032.5|31997.5|32030.3|31995.3|17
1723608000000|2024-08-14 04:00:00|32030.8|31995.8|32030|31995|32030.8|31995.8|32028.2|31993.2|16
1723608300000|2024-08-14 04:05:00|32030.2|31995.2|32035|32000|32036.9|32001.9|32029.9|31994.9|7
1723608600000|2024-08-14 04:10:00|32034.7|31999.7|32035|32000|32035|32000|32033|31998|5
1723608900000|2024-08-14 04:15:00|32036.9|32001.9|32035|32000|32036.9|32001.9|32035|32000|4
1723609200000|2024-08-14 04:20:00|32036.3|32001.3|32036.5|32001.5|32038|32003|32035|32000|42
1723609500000|2024-08-14 04:25:00|32037.5|32002.5|32038.6|32003.6|32038.6|32003.6|32036.5|32001.5|12
1723609800000|2024-08-14 04:30:00|32040|32005|32040|32005|32041.9|32006.9|32040|32005|3
1723610100000|2024-08-14 04:35:00|32039.5|32004.5|32039.5|32004.5|32039.5|32004.5|32039.5|32004.5|1
1723610400000|2024-08-14 04:40:00|32040|32005|32035.5|32000.5|32040|32005|32035.5|32000.5|14
1723610700000|2024-08-14 04:45:00|32035|32000|32034.5|31999.5|32035|32000|32034.5|31999.5|4
1723611000000|2024-08-14 04:50:00|32035|32000|32035.3|32000.3|32035.3|32000.3|32035|32000|2
1723611300000|2024-08-14 04:55:00|32035.2|32000.2|32035.2|32000.2|32035.2|32000.2|32032.2|31997.2|9
1723611600000|2024-08-14 05:00:00|32035|32000|32031|31996|32035|32000|32030.6|31995.6|11
1723611900000|2024-08-14 05:05:00|32030.6|31995.6|32030|31995|32031|31996|32030|31995|4
1723612200000|2024-08-14 05:10:00|32030.2|31995.2|32030.6|31995.6|32030.6|31995.6|32030|31995|13
1723612500000|2024-08-14 05:15:00|32034|31999|32035|32000|32035.6|32000.6|32034|31999|10
1723612800000|2024-08-14 05:20:00|32034|31999|32035.5|32000.5|32036|32001|32034|31999|14
1723613100000|2024-08-14 05:25:00|32036|32001|32035|32000|32036|32001|32035|32000|11
1723613400000|2024-08-14 05:30:00|32034.5|31999.5|32029|31994|32035|32000|32027.9|31992.9|30
1723613700000|2024-08-14 05:35:00|32028.8|31993.8|32029|31994|32032.9|31997.9|32028.8|31993.8|28
1723614000000|2024-08-14 05:40:00|32029.1|31994.1|32030|31995|32030|31995|32028.1|31993.1|27
1723614300000|2024-08-14 05:45:00|32028.5|31993.5|32025.5|31990.5|32029.5|31994.5|32025.5|31990.5|11
1723614600000|2024-08-14 05:50:00|32025.1|31990.1|32021|31986|32028|31993|32015|31980|58
1723614900000|2024-08-14 05:55:00|32021.5|31986.5|32023.3|31988.3|32023.6|31988.6|32020.6|31985.6|26
1723615200000|2024-08-14 06:00:00|32023.4|31988.4|32036.6|32001.6|32036.9|32005|32022.9|31987.9|53
1723615500000|2024-08-14 06:05:00|32036.4|32001.4|32051.9|32016.9|32057.6|32025.2|32036.4|32001.4|71
1723615800000|2024-08-14 06:10:00|32050|32015|32031.6|31996.6|32050|32015|32031.6|31996.6|37
1723616100000|2024-08-14 06:15:00|32035.4|32000.4|32052.6|32017.6|32052.6|32017.6|32032.1|31997.1|43
1723616400000|2024-08-14 06:20:00|32052.5|32017.5|32052.4|32017.4|32055|32020|32047.4|32012.4|52
1723616700000|2024-08-14 06:25:00|32052.1|32017.1|32050|32015|32055|32020|32050|32015|16
1723617000000|2024-08-14 06:30:00|32051.9|32016.9|32052.6|32017.6|32053.6|32018.6|32050|32015|21
1723617300000|2024-08-14 06:35:00|32052|32017|32051.5|32016.5|32052.6|32017.6|32042.5|32007.5|64
1723617600000|2024-08-14 06:40:00|32052.3|32017.3|32062.2|32027.2|32062.3|32027.3|32050|32015|36
1723617900000|2024-08-14 06:45:00|32061.9|32026.9|32054|32019|32064.4|32029.4|32051.9|32016.9|70
1723618200000|2024-08-14 06:50:00|32054.5|32019.5|32055.1|32020.1|32062.2|32027.2|32054|32019|31
1723618500000|2024-08-14 06:55:00|32059.5|32024.5|32055|32020|32059.6|32024.6|32055|32020|31
1723618800000|2024-08-14 07:00:00|32055.5|32020.5|32055.1|32020.1|32060|32025|32055.1|32020.1|30
1723619100000|2024-08-14 07:05:00|32055|32020|32050|32015|32055|32020|32044.7|32009.7|56
1723619400000|2024-08-14 07:10:00|32048.1|32013.1|32045.5|32010.5|32050|32015|32045.5|32010.5|14
1723619700000|2024-08-14 07:15:00|32042.6|32007.6|32023.4|31988.4|32042.6|32007.6|32023.3|31988.3|50
1723620000000|2024-08-14 07:20:00|32023.7|31988.7|32022|31987|32023.7|31988.7|32022|31987|10
1723620300000|2024-08-14 07:25:00|32025|31990|32032.6|31997.6|32032.6|31997.6|32025|31990|8
1723620600000|2024-08-14 07:30:00|32032.5|31997.5|32022.6|31987.6|32032.5|31997.5|32022.5|31987.5|40
1723620900000|2024-08-14 07:35:00|32023|31988|32028|31993|32028.6|31993.6|32023|31988|24
1723621200000|2024-08-14 07:40:00|32026.6|31991.6|32012.6|31977.6|32027|31992|32012.6|31977.6|17
1723621500000|2024-08-14 07:45:00|32012.5|31977.5|31991.1|31956.1|32018.5|31983.5|31991.1|31956.1|83
1723621800000|2024-08-14 07:50:00|31990.9|31955.9|32013|31978|32022|31987|31989.5|31954.5|95
1723622100000|2024-08-14 07:55:00|32013.5|31978.5|32020|31985|32020.3|31985.3|32009.5|31974.5|80
1723622400000|2024-08-14 08:00:00|32020.6|31985.6|32023.6|31988.6|32023.6|31988.6|32018|31983|37
1723622700000|2024-08-14 08:05:00|32023.4|31988.4|32019.6|31984.6|32023.8|31988.8|32018.9|31983.9|53
1723623000000|2024-08-14 08:10:00|32021.2|31986.2|32021.8|31986.8|32023.4|31988.4|32019.6|31984.6|33
1723623300000|2024-08-14 08:15:00|32021|31986|32021.3|31986.3|32023|31988|32017.6|31982.6|57
1723623600000|2024-08-14 08:20:00|32021.8|31986.8|32017.8|31982.8|32025.6|31990.6|32016.7|31981.7|81
1723623900000|2024-08-14 08:25:00|32016.7|31981.7|32016.6|31981.6|32017.6|31982.6|32012.5|31977.5|44
1723624200000|2024-08-14 08:30:00|32017.2|31982.2|32011.1|31976.1|32018.8|31983.8|32009.1|31974.1|60
1723624500000|2024-08-14 08:35:00|32011.4|31976.4|32007.5|31972.5|32014|31979|32007.5|31972.5|45
1723624800000|2024-08-14 08:40:00|32007.6|31972.6|31992.6|31957.6|32008.3|31973.3|31988.6|31953.6|46
1723625100000|2024-08-14 08:45:00|31992.5|31957.5|31992.6|31957.6|31996.4|31961.4|31991|31956|12
1723625400000|2024-08-14 08:50:00|31995|31960|32000|31965|32000|31965|31995|31960|10
1723625700000|2024-08-14 08:55:00|32000.1|31965.1|31998.7|31963.7|32001.6|31966.6|31998.7|31963.7|11
1723626000000|2024-08-14 09:00:00|32001.6|31966.6|32007.7|31972.7|32008|31973|32001.6|31966.6|33
1723626300000|2024-08-14 09:05:00|32007.2|31972.2|32007.5|31972.5|32007.9|31972.9|32007.2|31972.2|12
1723626600000|2024-08-14 09:10:00|32007.9|31972.9|32007.7|31972.7|32008.1|31973.1|32007.1|31972.1|6
1723626900000|2024-08-14 09:15:00|32007.6|31972.6|31983|31948|32007.6|31972.6|31983|31948|40
1723627200000|2024-08-14 09:20:00|31982.5|31947.5|31971|31936|31982.6|31947.6|31970.5|31935.5|23
1723627500000|2024-08-14 09:25:00|31970.5|31935.5|31974.8|31939.8|31977.2|31942.2|31970.4|31935.4|35
1723627800000|2024-08-14 09:30:00|31975|31940|31963.4|31928.4|31976|31941|31962.9|31927.9|57
1723628100000|2024-08-14 09:35:00|31962.7|31927.7|31961|31926|31965.6|31930.6|31959.5|31924.5|29
1723628400000|2024-08-14 09:40:00|31960.5|31925.5|31962.5|31927.5|31962.6|31927.6|31958|31923|22
1723628700000|2024-08-14 09:45:00|31965.5|31930.5|31969|31934|31970.1|31935.1|31965.5|31930.5|10
1723629000000|2024-08-14 09:50:00|31969.6|31934.6|31969|31934|31969.6|31934.6|31968|31933|11
1723629300000|2024-08-14 09:55:00|31969.4|31934.4|31967.5|31932.5|31969.6|31934.6|31967.5|31932.5|4
1723629600000|2024-08-14 10:00:00|31968|31933|31967.6|31932.6|31972.6|31937.6|31967.6|31932.6|6
1723629900000|2024-08-14 10:05:00|31966.6|31931.6|31965|31930|31972.6|31937.6|31965|31930|21
1723630200000|2024-08-14 10:10:00|31966.6|31931.6|31965|31930|31969|31934|31965|31930|6
1723630500000|2024-08-14 10:15:00|31967.9|31932.9|31963|31928|31968.6|31933.6|31961|31926|27
1723630800000|2024-08-14 10:20:00|31962.7|31927.7|31951.5|31916.5|31962.7|31927.7|31950|31915|27
1723631100000|2024-08-14 10:25:00|31954|31919|31949|31914|31955|31920|31942|31907|45
1723631400000|2024-08-14 10:30:00|31945.6|31910.6|31950|31915|31950|31915|31945.6|31910.6|14
1723631700000|2024-08-14 10:35:00|31951.4|31916.4|31950|31915|31955|31920|31950|31915|13
1723632000000|2024-08-14 10:40:00|31951.9|31916.9|31954.5|31919.5|31955|31920|31951.9|31916.9|22
1723632300000|2024-08-14 10:45:00|31954.1|31919.1|31957.6|31922.6|31959|31924|31954.1|31919.1|32
1723632600000|2024-08-14 10:50:00|31958|31923|31957.4|31922.4|31958.2|31923.2|31956.6|31921.6|31
1723632900000|2024-08-14 10:55:00|31957.6|31922.6|31957.6|31922.6|31958|31923|31956.6|31921.6|24
1723633200000|2024-08-14 11:00:00|31957.4|31922.4|31958|31923|31960|31925|31957|31922|12
1723633500000|2024-08-14 11:05:00|31960.3|31925.3|31962.5|31927.5|31964.5|31929.5|31959|31924|64
1723633800000|2024-08-14 11:10:00|31964|31929|31968.5|31933.5|31968.5|31933.5|31961.5|31926.5|38
1723634100000|2024-08-14 11:15:00|31969|31934|31973|31938|31977.6|31942.6|31968|31933|25
1723634400000|2024-08-14 11:20:00|31972.3|31937.3|31975.8|31940.8|31977.5|31942.5|31970.5|31935.5|41
1723634700000|2024-08-14 11:25:00|31976.6|31941.6|31973.6|31938.6|31977|31942|31973.1|31938.1|71
1723635000000|2024-08-14 11:30:00|31973.4|31938.4|31981|31946|31981.6|31946.6|31973|31938|29
1723635300000|2024-08-14 11:35:00|31980.5|31945.5|31975|31940|31983.5|31948.5|31973.8|31938.8|40
1723635600000|2024-08-14 11:40:00|31974.8|31939.8|31974|31939|31975|31940|31973.4|31938.4|32
1723635900000|2024-08-14 11:45:00|31974.5|31939.5|31973|31938|31975|31940|31972.6|31937.6|26
1723636200000|2024-08-14 11:50:00|31972.5|31937.5|31962.5|31927.5|31973|31938|31962.1|31927.1|37
1723636500000|2024-08-14 11:55:00|31962|31927|31957|31922|31962.5|31927.5|31955.6|31920.6|20
1723636800000|2024-08-14 12:00:00|31956.5|31921.5|31938|31903|31956.5|31921.5|31937.2|31902.2|45
1723637100000|2024-08-14 12:05:00|31940.6|31905.6|31952.5|31917.5|31953.4|31918.4|31938|31903|37
1723637400000|2024-08-14 12:10:00|31952|31917|31960.5|31925.5|31960.5|31925.5|31951.5|31916.5|6
1723637700000|2024-08-14 12:15:00|31962.5|31927.5|31966|31931|31967.5|31932.5|31962|31927|23
1723638000000|2024-08-14 12:20:00|31967.6|31932.6|31972.5|31937.5|31980|31945|31967.6|31932.6|31
1723638300000|2024-08-14 12:25:00|31973.4|31938.4|31968.5|31926.5|31973.4|31938.4|31958.6|31923.6|41
1723638600000|2024-08-14 12:30:00|31964|31922|31994|31959|32016.2|31981.2|31958.2|31919|79
1723638900000|2024-08-14 12:35:00|31995|31960|31995|31960|32006|31971|31982.5|31947.5|76
1723639200000|2024-08-14 12:40:00|32002|31967|31995|31960|32007.6|31972.6|31994.7|31959.7|43
1723639500000|2024-08-14 12:45:00|31998.3|31963.3|32006.6|31971.6|32007|31972|31997|31962|40
1723639800000|2024-08-14 12:50:00|32005|31970|32016|31981|32017.6|31982.6|32004.4|31969.4|60
1723640100000|2024-08-14 12:55:00|32016.6|31981.6|32000|31965|32017.4|31982.4|31997.5|31962.5|52
1723640400000|2024-08-14 13:00:00|32007.1|31972.1|32003|31968|32011.7|31976.7|31999.9|31964.9|55
1723640700000|2024-08-14 13:05:00|32003.2|31968.2|31980|31945|32003.2|31968.2|31980|31945|25
1723641000000|2024-08-14 13:10:00|31979|31944|31965|31930|31980|31945|31955|31920|56
1723641300000|2024-08-14 13:15:00|31966.3|31931.3|31987.6|31952.6|31990|31955|31966.3|31931.3|41
1723641600000|2024-08-14 13:20:00|31990.8|31955.8|31997.5|31962.5|31999.5|31964.5|31988|31953|53
1723641900000|2024-08-14 13:25:00|31997.9|31962.9|31997.5|31962.5|31998.9|31963.9|31997.5|31962.5|5
1723642200000|2024-08-14 13:30:00|31998.4|31963.4|31984.1|31949.1|32005.5|31970.5|31983.9|31948.9|71
1723642500000|2024-08-14 13:35:00|31984.5|31949.5|31972|31937|31984.5|31949.5|31972|31937|26
1723642800000|2024-08-14 13:40:00|31971.6|31936.6|31965|31930|31971.6|31936.6|31958.7|31923.7|30
1723643100000|2024-08-14 13:45:00|31964.7|31929.7|31965|31930|31965|31930|31964.2|31929.2|10
1723643400000|2024-08-14 13:50:00|31967.2|31932.2|31972.5|31937.5|31974|31939|31966.6|31931.6|32
1723643700000|2024-08-14 13:55:00|31971|31936|31966.6|31931.6|31972.5|31937.5|31964.6|31929.6|22
1723644000000|2024-08-14 14:00:00|31966.9|31931.9|31970|31935|31972.5|31937.5|31965.6|31930.6|36
1723644300000|2024-08-14 14:05:00|31967.6|31932.6|31972.5|31937.5|31972.5|31937.5|31965.8|31930.8|67
1723644600000|2024-08-14 14:10:00|31973|31938|31977.2|31942.2|31986.8|31951.8|31969|31934|60
1723644900000|2024-08-14 14:15:00|31977.1|31942.1|31972.5|31937.5|31983|31948|31970.4|31935.4|56
1723645500000|2024-08-14 14:25:00|31972.9|31937.9|31971.1|31936.1|31972.9|31937.9|31967.5|31932.5|42
1723645800000|2024-08-14 14:30:00|31970|31935|31971.9|31936.9|31972.8|31937.8|31965|31930|87
1723646100000|2024-08-14 14:35:00|31972.5|31937.5|31969.7|31934.7|31972.5|31937.5|31967.3|31932.3|83
1723646400000|2024-08-14 14:40:00|31970.5|31935.5|31970|31935|31971.9|31936.9|31965|31930|45
1723646700000|2024-08-14 14:45:00|31969.6|31934.6|31971.6|31936.6|31971.6|31936.6|31969.6|31934.6|9
1723647000000|2024-08-14 14:50:00|31971.8|31936.8|31965|31930|31971.9|31936.9|31963.7|31928.7|35
1723647300000|2024-08-14 14:55:00|31967.3|31932.3|31972|31937|31972.9|31937.9|31967.3|31932.3|52
1723647600000|2024-08-14 15:00:00|31972.1|31937.1|31977.3|31942.3|31979.4|31944.4|31972.1|31937.1|76
1723647900000|2024-08-14 15:05:00|31977.5|31942.5|31982.5|31947.5|31983.1|31948.1|31977.1|31942.1|44
1723648200000|2024-08-14 15:10:00|31982.2|31947.2|31975|31940|31985|31950|31975|31940|17
1723648500000|2024-08-14 15:15:00|31979|31944|31977.5|31942.5|31980|31945|31977.5|31942.5|8
1723648800000|2024-08-14 15:20:00|31978|31943|31978|31943|31978.6|31943.6|31977.5|31942.5|7
1723649100000|2024-08-14 15:25:00|31978.6|31943.6|31983.6|31948.6|31985|31950|31978.6|31943.6|35
1723649400000|2024-08-14 15:30:00|31984|31949|31994|31959|31995|31960|31983.6|31948.6|41
1723649700000|2024-08-14 15:35:00|31993.7|31958.7|31992.5|31957.5|31995|31960|31991.9|31956.9|36
1723650000000|2024-08-14 15:40:00|31992|31957|31993|31958|31993.6|31958.6|31992|31957|33
1723650300000|2024-08-14 15:45:00|31993.3|31958.3|31993.2|31958.2|31993.4|31958.4|31990|31955|35
1723650600000|2024-08-14 15:50:00|31992.7|31957.7|31980|31945|31992.7|31957.7|31978.9|31943.9|32
1723650900000|2024-08-14 15:55:00|31979.5|31944.5|31980.2|31945.2|31980.2|31945.2|31979.5|31944.5|4
1723651200000|2024-08-14 16:00:00|31980|31945|31989|31954|31989|31954|31980|31945|21
1723651500000|2024-08-14 16:05:00|31988.6|31953.6|31990|31955|31990.6|31955.6|31988.6|31953.6|7
1723651800000|2024-08-14 16:10:00|31994|31959|31995|31960|31997|31962|31993.6|31958.6|15
1723652100000|2024-08-14 16:15:00|31995.1|31960.1|31998.6|31963.6|31999|31964|31995.1|31960.1|26
1723652400000|2024-08-14 16:20:00|31999|31964|32005|31970|32005|31970|31998.6|31963.6|8
1723652700000|2024-08-14 16:25:00|32005.6|31970.6|32006.1|31971.1|32024.5|31989.5|32005.6|31970.6|62
1723653000000|2024-08-14 16:30:00|32006.5|31971.5|32004|31969|32007.7|31972.7|32003|31968|61
1723653300000|2024-08-14 16:35:00|32004.6|31969.6|32006.2|31971.2|32007|31972|32004|31969|50
1723653600000|2024-08-14 16:40:00|32004.9|31969.9|32007|31972|32008|31973|32004|31969|43
1723653900000|2024-08-14 16:45:00|32007.5|31972.5|32008.5|31973.5|32009.5|31974.5|32000|31965|23
1723654200000|2024-08-14 16:50:00|32008.1|31973.1|32009|31974|32009.5|31974.5|32008|31973|18
1723654500000|2024-08-14 16:55:00|32008.7|31973.7|32008.2|31973.2|32008.7|31973.7|32007.6|31972.6|22
1723654800000|2024-08-14 17:00:00|32008|31973|32008.5|31973.5|32009|31974|32005|31970|29
1723655100000|2024-08-14 17:05:00|32009|31974|32009|31974|32009|31974|32008.5|31973.5|3
1723655400000|2024-08-14 17:10:00|32009.1|31974.1|32009.1|31974.1|32012.1|31977.1|32007.5|31972.5|34
1723655700000|2024-08-14 17:15:00|32009.3|31974.3|32014.5|31979.5|32015.4|31980.4|32009.3|31974.3|14
1723656000000|2024-08-14 17:20:00|32014.1|31979.1|32014.5|31979.5|32015|31980|32014.1|31979.1|11
1723656300000|2024-08-14 17:25:00|32014.4|31979.4|32014.5|31979.5|32015|31980|32014.4|31979.4|8
1723656600000|2024-08-14 17:30:00|32013.7|31978.7|32014.5|31979.5|32014.5|31979.5|32012.5|31977.5|6
1723656900000|2024-08-14 17:35:00|32014.1|31979.1|32014.5|31979.5|32014.5|31979.5|32014|31979|3
1723657200000|2024-08-14 17:40:00|32015|31980|32027.5|31992.5|32030|31995|32014.5|31979.5|18
1723657500000|2024-08-14 17:45:00|32027.6|31992.6|32023.5|31988.5|32027.6|31992.6|32023|31988|3
1723657800000|2024-08-14 17:50:00|32023|31988|32023.1|31988.1|32023.5|31988.5|32022|31987|13
1723658100000|2024-08-14 17:55:00|32023.3|31988.3|32022.7|31987.7|32023.6|31988.6|32021.7|31986.7|52
1723658400000|2024-08-14 18:00:00|32022.9|31987.9|32022.1|31987.1|32023.3|31988.3|32021.6|31986.6|42
1723658700000|2024-08-14 18:05:00|32022.3|31987.3|32022.5|31987.5|32023.7|31988.7|32021.5|31986.5|26
1723659000000|2024-08-14 18:10:00|32023.3|31988.3|32023.5|31988.5|32024|31989|32022.5|31987.5|9
1723659300000|2024-08-14 18:15:00|32023|31988|32025|31990|32025|31990|32023|31988|5
1723659600000|2024-08-14 18:20:00|32024.5|31989.5|32024|31989|32024.5|31989.5|32023.5|31988.5|9
1723659900000|2024-08-14 18:25:00|32024.5|31989.5|32024.5|31989.5|32024.5|31989.5|32024.5|31989.5|1
1723660200000|2024-08-14 18:30:00|32024|31989|32024|31989|32024.5|31989.5|32024|31989|4
1723660500000|2024-08-14 18:35:00|32023.7|31988.7|32023.2|31988.2|32023.7|31988.7|32022.2|31987.2|21
1723660800000|2024-08-14 18:40:00|32022.6|31987.6|32023|31988|32023.6|31988.6|32022.1|31987.1|26
1723661100000|2024-08-14 18:45:00|32022.2|31987.2|32000|31965|32022.5|31987.5|31998.9|31963.9|62
1723661400000|2024-08-14 18:50:00|32000.6|31965.6|32005|31970|32007|31972|32000.4|31965.4|77
1723661700000|2024-08-14 18:55:00|32004.6|31969.6|31996|31961|32004.9|31969.9|31995|31960|87
1723662000000|2024-08-14 19:00:00|31995.6|31960.6|31994.5|31959.5|31995.6|31960.6|31993.5|31958.5|13
1723662300000|2024-08-14 19:05:00|31994.1|31959.1|31999|31964|32004.3|31969.3|31994.1|31959.1|27
1723662600000|2024-08-14 19:10:00|31998.6|31963.6|32005.8|31970.8|32005.8|31970.8|31997.2|31962.2|29
1723662900000|2024-08-14 19:15:00|32005.5|31970.5|31999.9|31964.9|32005.5|31970.5|31997.3|31962.3|23
1723663200000|2024-08-14 19:20:00|32000.5|31965.5|31999.9|31964.9|32000.5|31965.5|31999.5|31964.5|8
1723663500000|2024-08-14 19:25:00|32000.5|31965.5|32000.5|31965.5|32001.4|31966.4|31998.9|31963.9|24
1723663800000|2024-08-14 19:30:00|32000.1|31965.1|32000.1|31965.1|32000.1|31965.1|32000.1|31965.1|1
1723664100000|2024-08-14 19:35:00|32005|31970|32005|31970|32005|31970|32005|31970|1
1723664400000|2024-08-14 19:40:00|32009.5|31974.5|32007.5|31972.5|32013|31978|32007.5|31972.5|12
1723665000000|2024-08-14 19:50:00|32008|31973|32022.7|31987.7|32026|31991|32007.5|31972.5|63
1723665300000|2024-08-14 19:55:00|32022.9|31987.9|32029.5|31994.5|32033|31998|32022.5|31987.5|18
1723683600000|2024-08-15 01:00:00|32018.1|31976.1|32044.1|32002.1|32044.1|32002.1|32018.1|31976.1|13
1723683900000|2024-08-15 01:05:00|32040.5|32005.5|32091.8|32052.2|32091.8|32054.5|32040.5|32005.5|64
1723684200000|2024-08-15 01:10:00|32089.6|32054.6|32137.6|32102.6|32137.6|32102.6|32089.5|32054.5|63
1723684500000|2024-08-15 01:15:00|32137.5|32102.5|32157.5|32122.5|32161.8|32126.8|32137.5|32102.5|102
1723684800000|2024-08-15 01:20:00|32157.6|32122.6|32179.9|32144.9|32190|32155|32155|32120|73
1723685100000|2024-08-15 01:25:00|32177.5|32142.5|32187.5|32152.5|32190.2|32155.2|32175.6|32140.6|53
1723685400000|2024-08-15 01:30:00|32188|32153|32177.8|32142.8|32188|32153|32114.8|32079|105
1723685700000|2024-08-15 01:35:00|32175.6|32140.6|32167.5|32132.5|32175.6|32140.6|32166.3|32131.3|24
1723686000000|2024-08-15 01:40:00|32167|32132|32154.5|32119.5|32167.6|32132.6|32154.5|32119.5|18
1723686300000|2024-08-15 01:45:00|32154.8|32119.8|32131|32089|32154.8|32119.8|32130.7|32089|40
1723686600000|2024-08-15 01:50:00|32130.8|32089.2|32129.8|32094.8|32134.6|32099.6|32112.6|32077.6|52
1723686900000|2024-08-15 01:55:00|32130.1|32095.1|32137.5|32102.5|32140.4|32105.4|32130.1|32095.1|51
1723687200000|2024-08-15 02:00:00|32137|32102|32141.3|32106.3|32144|32109|32137|32102|37
1723687500000|2024-08-15 02:05:00|32141.5|32106.5|32137.5|32102.5|32141.7|32106.7|32135|32100|16
1723687800000|2024-08-15 02:10:00|32136.6|32101.6|32107.1|32071|32137.6|32102.6|32107.1|32071|44
1723688100000|2024-08-15 02:15:00|32104.6|32069.6|32077.5|32042.5|32104.6|32069.6|32073.8|32038.8|62
1723688400000|2024-08-15 02:20:00|32077.6|32042.6|32104|32069|32114.8|32076.6|32077.5|32042.5|80
1723688700000|2024-08-15 02:25:00|32104.6|32069.6|32122.6|32087.6|32128|32093|32104.6|32069.6|47
1723689000000|2024-08-15 02:30:00|32127|32092|32132.4|32097.4|32133|32098|32123|32088|91
1723689300000|2024-08-15 02:35:00|32132.1|32097.1|32130|32095|32138.6|32103.6|32125.9|32090.9|42
1723689600000|2024-08-15 02:40:00|32128.5|32093.5|32117.1|32082.1|32128.5|32093.5|32117|32082|36
1723689900000|2024-08-15 02:45:00|32116|32081|32125|32090|32125|32090|32112|32077|33
1723690200000|2024-08-15 02:50:00|32121.9|32086.9|32117.5|32082.5|32122.6|32087.6|32113.4|32075.1|45
1723690500000|2024-08-15 02:55:00|32117.6|32082.6|32112.6|32077.6|32119.4|32082.6|32104.9|32065|59
1723690800000|2024-08-15 03:00:00|32112.5|32077.5|32122.5|32087.5|32127|32089.6|32112.5|32077.5|29
1723691100000|2024-08-15 03:05:00|32122.1|32087.1|32117.5|32082.5|32122.1|32087.1|32116.6|32081.6|14
1723691400000|2024-08-15 03:10:00|32117|32082|32117.5|32082.5|32118|32083|32113.6|32078.6|13
1723691700000|2024-08-15 03:15:00|32117|32082|32109.5|32074.5|32117.6|32082.6|32109|32074|39
1723692000000|2024-08-15 03:20:00|32109.9|32074.9|32102.6|32067.6|32110.7|32075.7|32098|32063|21
1723692300000|2024-08-15 03:25:00|32104|32069|32110|32075|32114.2|32079.2|32095.6|32060.6|34
1723692600000|2024-08-15 03:30:00|32110.2|32075.2|32115|32080|32116.9|32081.9|32109.6|32074.6|18
1723692900000|2024-08-15 03:35:00|32114.6|32079.6|32115.6|32080.6|32116.8|32081.8|32114.6|32079.6|15
1723693200000|2024-08-15 03:40:00|32116|32081|32111.8|32076.8|32116|32081|32108|32073|11
1723693500000|2024-08-15 03:45:00|32112.4|32077.4|32101.2|32066.2|32112.7|32077.7|32101.2|32066.2|39
1723693800000|2024-08-15 03:50:00|32102.3|32067.3|32106.4|32071.4|32107|32072|32101.6|32066.6|27
1723694100000|2024-08-15 03:55:00|32106.6|32071.6|32106.6|32071.6|32107|32072|32106.6|32071.6|3
1723694400000|2024-08-15 04:00:00|32107|32072|32106.6|32071.6|32107|32072|32106.6|32071.6|4
1723694700000|2024-08-15 04:05:00|32107|32072|32106.6|32071.6|32107.4|32072.4|32103.6|32068.6|13
1723695000000|2024-08-15 04:10:00|32107.1|32072.1|32105.6|32070.6|32107.2|32072.2|32105|32070|11
1723695300000|2024-08-15 04:15:00|32105.9|32070.9|32105.6|32070.6|32106.1|32071.1|32105.6|32070.6|4
1723695600000|2024-08-15 04:20:00|32105|32070|32105|32070|32105|32070|32105|32070|1
1723695900000|2024-08-15 04:25:00|32105.1|32070.1|32095.5|32060.5|32105.1|32070.1|32095|32060|24
1723696200000|2024-08-15 04:30:00|32090.5|32055.5|32089.5|32054.5|32093|32055.5|32085.5|32050.5|23
1723696500000|2024-08-15 04:35:00|32089.9|32054.1|32087.8|32052.8|32090.6|32055.6|32086|32051|89
1723696800000|2024-08-15 04:40:00|32086.8|32051.8|32089.5|32054.5|32091|32056|32086.8|32051.8|85
1723697100000|2024-08-15 04:45:00|32088.5|32053.5|32100|32065|32100|32065|32088.5|32053.5|49
1723697400000|2024-08-15 04:50:00|32098|32063|32096.8|32061.8|32098|32063|32093.5|32058.5|46
1723697700000|2024-08-15 04:55:00|32094.9|32059.9|32095|32060|32097|32062|32094.7|32059.7|27
1723698000000|2024-08-15 05:00:00|32094.9|32059.9|32097.5|32062.5|32097.5|32062.5|32094.9|32059.9|21
1723698300000|2024-08-15 05:05:00|32098|32063|32100.5|32065.5|32102.3|32067.3|32097.9|32062.9|16
1723698600000|2024-08-15 05:10:00|32099.5|32064.5|32108|32066|32108.1|32068.6|32095.5|32057.5|25
1723699500000|2024-08-15 05:25:00|32108.1|32066.1|32097.5|32062.5|32108.1|32066.3|32096.5|32059|14
1723699800000|2024-08-15 05:30:00|32097|32062|32096.8|32061.8|32098|32063|32096.8|32061.8|18
1723700100000|2024-08-15 05:35:00|32096.4|32061.4|32098.2|32063.2|32105.1|32070.1|32095.8|32060.8|29
1723700400000|2024-08-15 05:40:00|32098.4|32063.4|32098|32063|32098.4|32063.4|32093.6|32058.6|15
1723700700000|2024-08-15 05:45:00|32097.6|32062.6|32108.7|32073.7|32109.6|32074.6|32096.9|32061.9|40
1723701000000|2024-08-15 05:50:00|32109.2|32074.2|32094.3|32052.3|32109.2|32074.2|32091.3|32049.3|54
1723701300000|2024-08-15 05:55:00|32093.1|32052.9|32093|32058|32094|32058|32090.8|32050|47
1723701600000|2024-08-15 06:00:00|32101|32066|32108|32073|32108.7|32073|32098.1|32063.1|33
1723701900000|2024-08-15 06:05:00|32107.6|32072.6|32111.6|32076.6|32118.6|32083.6|32107.6|32072.6|51
1723702200000|2024-08-15 06:10:00|32111.9|32076.9|32111.5|32076.5|32112.5|32077.5|32111.5|32076.5|14
1723702500000|2024-08-15 06:15:00|32111.3|32076.3|32112.4|32077.4|32117.5|32082.5|32110|32075|52
1723702800000|2024-08-15 06:20:00|32112.5|32077.5|32110|32075|32112.6|32077.6|32110|32075|15
1723703100000|2024-08-15 06:25:00|32108.1|32073.1|32113.2|32078.2|32115|32080|32107.9|32072.9|29
1723703400000|2024-08-15 06:30:00|32113|32078|32125|32090|32125|32090|32113|32078|20
1723703700000|2024-08-15 06:35:00|32126.3|32091.3|32128.6|32093.6|32128.9|32093.9|32126.3|32091.3|16
1723704000000|2024-08-15 06:40:00|32128|32093|32127.5|32092.5|32131|32096|32125|32090|22
1723704300000|2024-08-15 06:45:00|32127.6|32092.6|32127.5|32092.5|32130|32095|32125|32090|24
1723704600000|2024-08-15 06:50:00|32125.4|32090.4|32115|32080|32125.4|32090.4|32115|32080|25
1723704900000|2024-08-15 06:55:00|32113.1|32078.1|32110|32075|32114.5|32079.5|32110|32075|30
1723705200000|2024-08-15 07:00:00|32108|32073|32102.5|32067.5|32108.6|32073.6|32102|32067|34
1723705500000|2024-08-15 07:05:00|32101.1|32066.1|32090|32055|32102.5|32067.5|32090|32055|26
1723705800000|2024-08-15 07:10:00|32092|32057|32091.4|32056.4|32092.3|32057.3|32089.7|32054.7|12
1723706100000|2024-08-15 07:15:00|32091.5|32056.5|32092.6|32057.6|32096.9|32061.9|32091.5|32056.5|21
1723706400000|2024-08-15 07:20:00|32093|32058|32097.2|32062.2|32099|32064|32092.6|32057.6|28
1723706700000|2024-08-15 07:25:00|32097.1|32062.1|32092.6|32057.6|32097.2|32062.2|32091|32056|29
1723707000000|2024-08-15 07:30:00|32092.5|32057.5|32099|32064|32099|32064|32092.5|32057.5|10
1723707300000|2024-08-15 07:35:00|32099.6|32064.6|32099.6|32064.6|32101.2|32066.2|32099|32064|8
1723707600000|2024-08-15 07:40:00|32099.2|32064.2|32105|32070|32105|32070|32098|32063|32
1723707900000|2024-08-15 07:45:00|32103.4|32068.4|32102.5|32067.5|32103.4|32068.4|32102.5|32067.5|3
1723708200000|2024-08-15 07:50:00|32099|32064|32097.5|32062.5|32099|32064|32097.5|32062.5|10
1723708500000|2024-08-15 07:55:00|32098|32063|32098|32063|32098|32063|32096.9|32061.9|9
1723708800000|2024-08-15 08:00:00|32097|32062|32105|32070|32109|32074|32097|32062|30
1723709100000|2024-08-15 08:05:00|32105.2|32070.2|32111.9|32076.9|32112.2|32077.2|32105|32070|47
1723709400000|2024-08-15 08:10:00|32112|32077|32113.1|32078.1|32113.9|32078.9|32108.7|32073.7|62
1723709700000|2024-08-15 08:15:00|32112.5|32077.5|32122.5|32087.5|32122.5|32087.5|32112.5|32077.5|52
1723710000000|2024-08-15 08:20:00|32121.6|32086.6|32123|32088|32123.4|32088.4|32120.1|32085.1|84
1723710300000|2024-08-15 08:25:00|32122|32087|32134.5|32099.5|32135.5|32100.5|32120.5|32085.5|83
1723710600000|2024-08-15 08:30:00|32135|32100|32137.5|32102.5|32138.7|32103.7|32134.5|32099.5|22
1723710900000|2024-08-15 08:35:00|32137.9|32102.9|32137.5|32102.5|32137.9|32102.9|32137.5|32102.5|5
1723711200000|2024-08-15 08:40:00|32137.6|32102.6|32137.5|32102.5|32138.6|32103.6|32137|32102|22
1723711500000|2024-08-15 08:45:00|32137.7|32102.7|32137.6|32102.6|32140|32105|32135|32100|21
1723711800000|2024-08-15 08:50:00|32137.5|32102.5|32137.6|32102.6|32138|32103|32135|32100|16
1723712100000|2024-08-15 08:55:00|32137.4|32102.4|32137.5|32102.5|32137.6|32102.6|32137.4|32102.4|6
1723712400000|2024-08-15 09:00:00|32137.4|32102.4|32137.5|32102.5|32138|32103|32137.4|32102.4|9
1723712700000|2024-08-15 09:05:00|32138.7|32103.7|32140|32105|32140|32105|32137.5|32102.5|16
1723713000000|2024-08-15 09:10:00|32141.4|32106.4|32158.5|32123.5|32162|32127|32141.4|32106.4|48
1723713300000|2024-08-15 09:15:00|32157.3|32122.3|32152.6|32117.6|32157.8|32122.8|32152.6|32117.6|43
1723713600000|2024-08-15 09:20:00|32153.1|32118.1|32154.5|32119.5|32155|32120|32151.2|32116.2|42
1723713900000|2024-08-15 09:25:00|32153.1|32118.1|32152.5|32117.5|32157.1|32122.1|32151.6|32116.6|56
1723714200000|2024-08-15 09:30:00|32153|32118|32148.5|32113.5|32153.1|32118.1|32143|32108|42
1723714500000|2024-08-15 09:35:00|32149.2|32114.2|32148.1|32113.1|32150|32115|32148.1|32113.1|24
1723714800000|2024-08-15 09:40:00|32148.4|32113.4|32147.4|32112.4|32150|32115|32146|32111|38
1723715100000|2024-08-15 09:45:00|32146.5|32111.5|32147.5|32112.5|32148.6|32113.6|32146|32111|54
1723715400000|2024-08-15 09:50:00|32147.6|32112.6|32147.4|32112.4|32148|32113|32146.7|32111.7|19
1723715700000|2024-08-15 09:55:00|32147.5|32112.5|32147|32112|32149.3|32114.3|32145.5|32110.5|18
1723716000000|2024-08-15 10:00:00|32147.5|32112.5|32147|32112|32147.5|32112.5|32147|32112|2
1723716300000|2024-08-15 10:05:00|32146.6|32111.6|32146.5|32111.5|32148.1|32113.1|32146|32111|14
1723716600000|2024-08-15 10:10:00|32146|32111|32146.7|32111.7|32149|32114|32146|32111|31
1723716900000|2024-08-15 10:15:00|32148|32113|32147|32112|32148.6|32113.6|32145|32110|26
1723717200000|2024-08-15 10:20:00|32146.5|32111.5|32147|32112|32147|32112|32146.5|32111.5|2
1723717500000|2024-08-15 10:25:00|32147.2|32112.2|32147.8|32112.8|32148.6|32113.6|32147|32112|25
1723717800000|2024-08-15 10:30:00|32148.2|32113.2|32147.5|32112.5|32148.2|32113.2|32144.5|32109.5|11
1723718400000|2024-08-15 10:40:00|32145|32110|32138.5|32103.5|32146.5|32111.5|32138.5|32103.5|23
1723718700000|2024-08-15 10:45:00|32138|32103|32133|32098|32138.5|32103.5|32133|32098|18
1723719000000|2024-08-15 10:50:00|32133.5|32098.5|32132|32097|32133.5|32098.5|32130.5|32095.5|20
1723719300000|2024-08-15 10:55:00|32132.5|32097.5|32129.5|32094.5|32134|32099|32127.5|32092.5|32
1723719600000|2024-08-15 11:00:00|32132|32097|32128|32093|32137.5|32102.5|32127.5|32092.5|103
1723719900000|2024-08-15 11:05:00|32127.5|32092.5|32127.5|32092.5|32129.6|32094.6|32127.4|32092.4|31
1723720200000|2024-08-15 11:10:00|32128|32093|32130|32095|32130.5|32095.5|32128|32093|24
1723720500000|2024-08-15 11:15:00|32130.3|32095.3|32130|32095|32130.9|32095.9|32130|32095|5
1723720800000|2024-08-15 11:20:00|32131.4|32096.4|32128.6|32093.6|32131.4|32096.4|32127|32092|21
1723721100000|2024-08-15 11:25:00|32128|32093|32132.6|32097.6|32135|32100|32127.5|32092.5|23
1723721400000|2024-08-15 11:30:00|32132|32097|32134|32099|32134|32099|32132|32097|10
1723721700000|2024-08-15 11:35:00|32133.7|32098.7|32131.6|32096.6|32133.7|32098.7|32126.5|32091.5|48
1723722000000|2024-08-15 11:40:00|32131.9|32096.9|32128|32093|32132.5|32097.5|32127.5|32092.5|19
1723722300000|2024-08-15 11:45:00|32130|32095|32130|32095|32130|32095|32130|32095|1
1723722600000|2024-08-15 11:50:00|32129.5|32094.5|32128|32093|32130|32095|32126.5|32091.5|14
1723722900000|2024-08-15 11:55:00|32128.8|32093.8|32118.5|32083.5|32128.8|32093.8|32117.5|32082.5|35
1723723200000|2024-08-15 12:00:00|32118.7|32083.7|32117.1|32082.1|32118.7|32083.7|32116|32081|23
1723723500000|2024-08-15 12:05:00|32117|32082|32119.1|32084.1|32120.1|32085.1|32117|32082|18
1723723800000|2024-08-15 12:10:00|32119|32084|32117.4|32082.4|32119.9|32084.9|32116.7|32081.7|87
1723724100000|2024-08-15 12:15:00|32117.2|32082.2|32105|32070|32117.4|32082.4|32105|32070|31
1723724400000|2024-08-15 12:20:00|32105.5|32070.5|32100|32065|32107.6|32072.6|32097|32062|36
1723724700000|2024-08-15 12:25:00|32101.6|32066.6|32101.1|32059.1|32102.5|32067.5|32090|32055|18
1723725000000|2024-08-15 12:30:00|32101|32059|32241|32209.1|32242.8|32213|32101|32059|104
1723725300000|2024-08-15 12:35:00|32240.2|32213|32251.1|32216.1|32274.1|32239.3|32239.3|32208.5|97
1723725600000|2024-08-15 12:40:00|32259.3|32224.3|32266.1|32231.1|32273.5|32241.4|32258.9|32223.9|78
1723725900000|2024-08-15 12:45:00|32266|32231|32270.5|32235.5|32271|32236|32264.9|32229.9|72
1723726200000|2024-08-15 12:50:00|32270.7|32235.7|32273.3|32238.3|32278.9|32243.9|32259.5|32224.5|89
1723726500000|2024-08-15 12:55:00|32273.2|32238.2|32286.2|32251.2|32295.2|32260.2|32273.2|32238.2|62
1723726800000|2024-08-15 13:00:00|32286.3|32251.3|32277.3|32242.3|32286.3|32251.3|32266.9|32231.9|75
1723727100000|2024-08-15 13:05:00|32277.4|32242.4|32284.4|32249.4|32286|32251|32268.7|32233.7|46
1723727400000|2024-08-15 13:10:00|32284.1|32249.1|32276|32234|32284.1|32249.1|32272.6|32234|23
1723727700000|2024-08-15 13:15:00|32273.5|32231.5|32252.6|32217.6|32273.5|32235|32252.5|32217.5|53
1723728000000|2024-08-15 13:20:00|32252.5|32217.5|32223.1|32188.1|32255|32220|32215.5|32180.5|53
1723728300000|2024-08-15 13:25:00|32223.4|32188.4|32223.4|32188.4|32234.6|32199.6|32211.9|32176.9|77
1723728600000|2024-08-15 13:30:00|32227.9|32192.9|32248.1|32213.1|32253.9|32218.9|32227.9|32192.9|30
1723728900000|2024-08-15 13:35:00|32247.6|32212.6|32247.3|32212.3|32250|32215|32235.3|32200.3|53
1723729200000|2024-08-15 13:40:00|32248.3|32213.3|32262.5|32227.5|32262.5|32227.5|32248.3|32213.3|44
1723729500000|2024-08-15 13:45:00|32263|32228|32266.1|32231.1|32270|32235|32262.1|32227.1|42
1723729800000|2024-08-15 13:50:00|32266.3|32231.3|32270|32235|32270|32235|32263.3|32228.3|41
1723730100000|2024-08-15 13:55:00|32273.6|32238.6|32268.5|32233.5|32274|32239|32268.5|32233.5|5
1723730400000|2024-08-15 14:00:00|32267.6|32232.6|32252|32217|32270|32235|32251.5|32216.5|43
1723730700000|2024-08-15 14:05:00|32242.2|32207.2|32242.2|32207.2|32251|32216|32240.6|32205.6|32
1723731000000|2024-08-15 14:10:00|32242|32207|32232.5|32197.5|32242|32207|32227.5|32192.5|46
1723731300000|2024-08-15 14:15:00|32232.6|32197.6|32238|32203|32238|32203|32222.1|32187.1|47
1723731600000|2024-08-15 14:20:00|32237.5|32202.5|32241.5|32206.5|32242|32207|32233|32198|50
1723731900000|2024-08-15 14:25:00|32241.6|32206.6|32236|32201|32241.6|32206.6|32235|32200|22
1723732200000|2024-08-15 14:30:00|32236.6|32201.6|32237.4|32202.4|32242.6|32207.6|32235|32200|42
1723732500000|2024-08-15 14:35:00|32237.3|32202.3|32237.5|32202.5|32238.4|32203.4|32236.9|32201.9|25
1723732800000|2024-08-15 14:40:00|32240.6|32205.6|32242.3|32207.3|32243.1|32208.1|32240.5|32205.5|47
1723733100000|2024-08-15 14:45:00|32242.7|32207.7|32240|32205|32243.1|32208.1|32240|32205|29
1723733400000|2024-08-15 14:50:00|32238.9|32203.9|32235|32200|32239|32204|32235|32200|19
1723733700000|2024-08-15 14:55:00|32234.9|32199.9|32246.1|32211.1|32250|32215|32234.9|32199.9|55
1723734000000|2024-08-15 15:00:00|32247|32212|32248.6|32213.6|32248.9|32213.9|32243.5|32208.5|16
1723734300000|2024-08-15 15:05:00|32248.5|32213.5|32247.5|32212.5|32248.5|32213.5|32246.5|32211.5|23
1723734600000|2024-08-15 15:10:00|32247.8|32212.8|32238|32203|32247.8|32212.8|32235|32200|29
1723734900000|2024-08-15 15:15:00|32238.6|32203.6|32247.5|32212.5|32250.3|32215.3|32236.7|32201.7|52
1723735200000|2024-08-15 15:20:00|32247|32212|32247.5|32212.5|32247.8|32212.8|32246.9|32211.9|11
1723735500000|2024-08-15 15:25:00|32246.7|32211.7|32247.5|32212.5|32247.5|32212.5|32246.7|32211.7|2
1723735800000|2024-08-15 15:30:00|32247.4|32212.4|32246.3|32211.3|32247.4|32212.4|32245.8|32210.8|26
1723736100000|2024-08-15 15:35:00|32246|32211|32246.7|32211.7|32248.3|32213.3|32246|32211|53
1723736400000|2024-08-15 15:40:00|32246.6|32211.6|32247.5|32212.5|32247.5|32212.5|32246.5|32211.5|21
1723736700000|2024-08-15 15:45:00|32247|32212|32247.5|32212.5|32252|32217|32247|32212|13
1723737000000|2024-08-15 15:50:00|32250|32215|32252.5|32217.5|32257.9|32222.9|32250|32215|36
1723737300000|2024-08-15 15:55:00|32252.2|32217.2|32255|32220|32255|32220|32252.1|32217.1|11
1723737600000|2024-08-15 16:00:00|32256|32221|32256.3|32221.3|32258|32223|32252.5|32217.5|40
1723737900000|2024-08-15 16:05:00|32256.2|32221.2|32248.5|32213.5|32256.2|32221.2|32248.5|32213.5|14
1723738200000|2024-08-15 16:10:00|32248.3|32213.3|32241.1|32206.1|32248.4|32213.4|32241.1|32206.1|21
1723738500000|2024-08-15 16:15:00|32240.6|32205.6|32245|32210|32245|32210|32237.3|32202.3|28
1723738800000|2024-08-15 16:20:00|32244|32209|32246|32211|32246.5|32211.5|32242.5|32207.5|22
1723739100000|2024-08-15 16:25:00|32245.5|32210.5|32250.1|32215.1|32251|32216|32245.3|32210.3|16
1723739400000|2024-08-15 16:30:00|32250.2|32215.2|32253|32218|32257|32222|32250|32215|15
1723739700000|2024-08-15 16:35:00|32253.2|32218.2|32252.7|32217.7|32254|32219|32252.5|32217.5|35
1723740000000|2024-08-15 16:40:00|32253.1|32218.1|32252.5|32217.5|32253.6|32218.6|32252.5|32217.5|17
1723740300000|2024-08-15 16:45:00|32253|32218|32252.5|32217.5|32257|32222|32252.5|32217.5|16
1723740600000|2024-08-15 16:50:00|32252.6|32217.6|32255|32220|32255|32220|32252.6|32217.6|2
1723740900000|2024-08-15 16:55:00|32254|32219|32256.9|32221.9|32256.9|32221.9|32252.6|32217.6|7
1723741200000|2024-08-15 17:00:00|32257.9|32222.9|32256.6|32221.6|32257.9|32222.9|32256.6|32221.6|7
1723741500000|2024-08-15 17:05:00|32256.9|32221.9|32260|32225|32260|32225|32256.6|32221.6|7
1723741800000|2024-08-15 17:10:00|32266.8|32231.8|32265|32230|32270.5|32235.5|32265|32230|12
1723742700000|2024-08-15 17:25:00|32266|32231|32269|32234|32269|32234|32266|32231|3
1723743300000|2024-08-15 17:35:00|32268.6|32233.6|32277.5|32242.5|32278.4|32243.4|32267|32232|30
1723743600000|2024-08-15 17:40:00|32282.5|32247.5|32287.5|32252.5|32288|32253|32282.5|32247.5|13
1723744500000|2024-08-15 17:55:00|32288.4|32253.4|32293.1|32258.1|32295.5|32260.5|32288.4|32253.4|17
1723744800000|2024-08-15 18:00:00|32294|32259|32291.6|32256.6|32294|32259|32291.6|32256.6|3
1723745100000|2024-08-15 18:05:00|32290.5|32255.5|32282.1|32247.1|32290.9|32255.9|32280.1|32245.1|38
1723745400000|2024-08-15 18:10:00|32282.3|32247.3|32283|32248|32283.6|32248.6|32282.3|32247.3|15
1723745700000|2024-08-15 18:15:00|32283.3|32248.3|32282.5|32247.5|32283.8|32248.8|32282.5|32247.5|21
1723746000000|2024-08-15 18:20:00|32283.3|32248.3|32283|32248|32283.8|32248.8|32281.1|32246.1|30
1723746300000|2024-08-15 18:25:00|32282.5|32247.5|32282.1|32247.1|32283.6|32248.6|32282.1|32247.1|22
1723746600000|2024-08-15 18:30:00|32282.2|32247.2|32283.6|32248.6|32283.6|32248.6|32281.6|32246.6|13
1723746900000|2024-08-15 18:35:00|32282.5|32247.5|32283.6|32248.6|32283.6|32248.6|32282.5|32247.5|7
1723747200000|2024-08-15 18:40:00|32284|32249|32297.5|32262.5|32297.5|32262.5|32283.6|32248.6|14
1723747500000|2024-08-15 18:45:00|32297.1|32262.1|32297.6|32262.6|32298.4|32263.4|32295.7|32260.7|6
1723747800000|2024-08-15 18:50:00|32298.4|32263.4|32298.5|32263.5|32298.5|32263.5|32297.6|32262.6|7
1723748100000|2024-08-15 18:55:00|32298|32263|32298|32263|32298.5|32263.5|32298|32263|4
1723748400000|2024-08-15 19:00:00|32297.6|32262.6|32292.6|32257.6|32298.4|32263.4|32292.6|32257.6|4
1723749300000|2024-08-15 19:15:00|32293.5|32258.5|32282.6|32247.6|32293.5|32258.5|32282.6|32247.6|10
1723749900000|2024-08-15 19:25:00|32283|32248|32282.6|32247.6|32283|32248|32282.6|32247.6|2
1723750200000|2024-08-15 19:30:00|32282.5|32247.5|32282.5|32247.5|32282.5|32247.5|32282.5|32247.5|1
1723750500000|2024-08-15 19:35:00|32285|32250|32280|32245|32285|32250|32280|32245|3
1723750800000|2024-08-15 19:40:00|32281|32246|32273.1|32238.1|32281|32246|32271.4|32236.4|14
1723751100000|2024-08-15 19:45:00|32273.7|32237.5|32273.5|32237.7|32273.7|32238.2|32273.2|32237.5|3
1723751700000|2024-08-15 19:55:00|32274.5|32239.5|32274.5|32239.5|32274.5|32239.5|32274.5|32239.5|1
1723770000000|2024-08-16 01:00:00|32272.5|32231.5|32290.5|32248.5|32292.4|32250.5|32272.5|32231.5|30
1723770300000|2024-08-16 01:05:00|32287|32252|32278.5|32243.5|32287|32252|32274|32239|55
1723770600000|2024-08-16 01:10:00|32278.6|32243.6|32268.1|32226.1|32279|32244|32262.6|32222|35
1723770900000|2024-08-16 01:15:00|32267|32225|32263.6|32228.6|32283.1|32243|32263|32223.9|46
1723771200000|2024-08-16 01:20:00|32263.5|32228.5|32233.8|32198.8|32263.5|32228.5|32233.8|32198.8|47
1723771500000|2024-08-16 01:25:00|32233.7|32198.7|32205|32170|32235|32200|32203.1|32168.1|38
1723771800000|2024-08-16 01:30:00|32206.9|32171.9|32198.5|32163.5|32208.4|32173.4|32197.9|32162.9|33
1723772100000|2024-08-16 01:35:00|32198|32163|32205|32170|32205|32170|32192.5|32157.5|24
1723772400000|2024-08-16 01:40:00|32204.9|32169.9|32197.5|32162.5|32217.9|32182.9|32197.5|32162.5|51
1723772700000|2024-08-16 01:45:00|32197.6|32162.6|32206.6|32171.6|32207.6|32172.6|32197.5|32161|61
1723773000000|2024-08-16 01:50:00|32207|32172|32203.2|32168.2|32214.6|32179.6|32203.1|32168.1|49
1723773300000|2024-08-16 01:55:00|32203.1|32168.1|32180|32145|32207.4|32172.4|32178.1|32143.1|39
1723773600000|2024-08-16 02:00:00|32179|32144|32185|32150|32185|32150|32178.2|32143.2|16
1723773900000|2024-08-16 02:05:00|32186.9|32151.9|32171.8|32136.8|32187.2|32152.2|32171|32136|26
1723774200000|2024-08-16 02:10:00|32171.7|32136.7|32176.6|32141.6|32181.9|32146.9|32171.1|32136.1|31
1723774500000|2024-08-16 02:15:00|32176.5|32141.5|32175|32140|32177.6|32142.6|32175|32140|24
1723774800000|2024-08-16 02:20:00|32171|32136|32152.5|32117.5|32171|32136|32148|32113|58
1723775100000|2024-08-16 02:25:00|32150.7|32115.7|32162.6|32127.6|32162.6|32127.6|32150.7|32115.7|34
1723775400000|2024-08-16 02:30:00|32163|32128|32165|32130|32167.6|32132.6|32157.6|32122.6|32
1723775700000|2024-08-16 02:35:00|32166.9|32131.9|32155|32120|32168.8|32133.8|32151.6|32116.6|50
1723776000000|2024-08-16 02:40:00|32152.9|32117.9|32140|32105|32153|32118|32135|32100|40
1723776300000|2024-08-16 02:45:00|32135|32100|32145.1|32110.1|32147|32112|32135|32100|46
1723776600000|2024-08-16 02:50:00|32145|32110|32135|32100|32145|32110|32134.9|32099.9|37
1723776900000|2024-08-16 02:55:00|32132.9|32097.9|32125.1|32090.1|32132.9|32097.9|32125|32090|9
1723777200000|2024-08-16 03:00:00|32125.2|32090.2|32133.6|32098.6|32133.6|32098.6|32125|32090|25
1723777500000|2024-08-16 03:05:00|32133|32098|32133|32098|32136.6|32101.6|32132.6|32097.6|9
1723777800000|2024-08-16 03:10:00|32133.6|32098.6|32148|32113|32152.6|32117.6|32133.6|32098.6|26
1723778100000|2024-08-16 03:15:00|32148.5|32113.5|32150|32115|32151.9|32116.9|32145|32110|8
1723778400000|2024-08-16 03:20:00|32151.9|32116.9|32150|32115|32151.9|32116.9|32150|32115|2
1723778700000|2024-08-16 03:25:00|32151.9|32116.9|32162.6|32127.6|32162.6|32127.6|32151.9|32116.9|30
1723779000000|2024-08-16 03:30:00|32162.5|32127.5|32161.2|32126.2|32165|32130|32160|32125|11
1723779300000|2024-08-16 03:35:00|32161.4|32126.4|32157.5|32122.5|32161.4|32126.4|32157.5|32122.5|11
1723779600000|2024-08-16 03:40:00|32157.9|32122.9|32157.9|32122.9|32158.5|32123.5|32157.9|32122.9|6
1723779900000|2024-08-16 03:45:00|32158|32123|32159.2|32124.2|32159.2|32124.2|32158|32123|9
1723780200000|2024-08-16 03:50:00|32158.8|32123.8|32158.6|32123.6|32158.8|32123.8|32158.4|32123.4|7
1723780500000|2024-08-16 03:55:00|32158.5|32123.5|32166.9|32131.9|32166.9|32131.9|32158.5|32123.5|16
1723780800000|2024-08-16 04:00:00|32165|32130|32165|32130|32166.9|32131.9|32165|32130|5
1723781100000|2024-08-16 04:05:00|32166.9|32131.9|32162.6|32127.6|32166.9|32131.9|32162|32127|7
1723781400000|2024-08-16 04:10:00|32162.8|32127.8|32165|32130|32165|32130|32160|32125|5
1723781700000|2024-08-16 04:15:00|32163|32128|32161.9|32126.9|32163|32128|32161.9|32126.9|21
1723782000000|2024-08-16 04:20:00|32162.3|32127.3|32161|32126|32162.3|32127.3|32160|32125|10
1723782300000|2024-08-16 04:25:00|32157.9|32122.9|32159|32124|32161.9|32126.9|32157.7|32122.7|14
1723782600000|2024-08-16 04:30:00|32160|32125|32160|32125|32160|32125|32160|32125|1
1723782900000|2024-08-16 04:35:00|32159.5|32124.5|32153.5|32118.5|32159.5|32124.5|32152.6|32117.6|18
1723783200000|2024-08-16 04:40:00|32153|32118|32152|32117|32153.5|32118.5|32152|32117|14
1723783500000|2024-08-16 04:45:00|32147.9|32112.9|32147.5|32112.5|32148|32113|32147.5|32112.5|10
1723783800000|2024-08-16 04:50:00|32148|32113|32147.5|32112.5|32148|32113|32147|32112|10
1723784100000|2024-08-16 04:55:00|32147|32112|32148.5|32113.5|32148.5|32113.5|32147|32112|3
1723784400000|2024-08-16 05:00:00|32149|32114|32149|32114|32149|32114|32149|32114|1
1723784700000|2024-08-16 05:05:00|32149.6|32114.6|32149.6|32114.6|32151|32116|32149|32114|11
1723785000000|2024-08-16 05:10:00|32149|32114|32149.6|32114.6|32149.6|32114.6|32149|32114|6
1723785300000|2024-08-16 05:15:00|32149|32114|32149|32114|32149|32114|32148|32113|22
1723785600000|2024-08-16 05:20:00|32149.3|32114.3|32149|32114|32149.3|32114.3|32148.9|32113.9|5
1723786200000|2024-08-16 05:30:00|32151.8|32116.8|32155|32120|32158.5|32123.5|32150.9|32115.9|28
1723786500000|2024-08-16 05:35:00|32156|32121|32165|32130|32167.6|32132.6|32155|32120|32
1723786800000|2024-08-16 05:40:00|32167.1|32132.1|32165|32130|32167.2|32132.2|32162.9|32127.9|8
1723787100000|2024-08-16 05:45:00|32163.5|32128.5|32157.9|32122.9|32163.6|32128.6|32155|32120|18
1723787400000|2024-08-16 05:50:00|32157.7|32122.7|32158|32123|32158.6|32123.6|32154.7|32119.7|17
1723787700000|2024-08-16 05:55:00|32157.5|32122.5|32157|32122|32158|32123|32157|32122|10
1723788000000|2024-08-16 06:00:00|32156.6|32121.6|32157.6|32122.6|32158.6|32123.6|32155|32120|39
1723788300000|2024-08-16 06:05:00|32157.5|32122.5|32147.5|32112.5|32158|32123|32147.2|32112.2|20
1723788600000|2024-08-16 06:10:00|32148|32113|32146.1|32111.1|32150|32115|32137.5|32102.5|38
1723788900000|2024-08-16 06:15:00|32145.8|32110.8|32142.6|32107.6|32147.5|32112.5|32141.6|32106.6|38
1723789200000|2024-08-16 06:20:00|32142.7|32107.7|32143.6|32108.6|32146.6|32111.6|32140|32105|54
1723789500000|2024-08-16 06:25:00|32143|32108|32137.6|32102.6|32145|32110|32137.6|32102.6|16
1723789800000|2024-08-16 06:30:00|32137.5|32102.5|32134.6|32099.6|32138|32103|32130.2|32095.2|36
1723790100000|2024-08-16 06:35:00|32134.5|32099.5|32137|32102|32141|32106|32134.5|32099.5|15
1723790400000|2024-08-16 06:40:00|32137.6|32102.6|32136.9|32101.9|32140|32105|32136|32101|15
1723790700000|2024-08-16 06:45:00|32137|32102|32139.6|32104.6|32140|32105|32135|32100|14
1723791000000|2024-08-16 06:50:00|32140|32105|32151|32116|32151|32116|32140|32105|51
1723791300000|2024-08-16 06:55:00|32150.9|32115.9|32165.6|32130.6|32166.8|32131.8|32150.9|32115.9|47
1723791600000|2024-08-16 07:00:00|32165.4|32130.4|32153|32118|32165.6|32130.6|32153|32118|50
1723791900000|2024-08-16 07:05:00|32152.5|32117.5|32150|32115|32152.5|32117.5|32143.7|32108.7|22
1723792200000|2024-08-16 07:10:00|32149.6|32114.6|32147.6|32112.6|32149.6|32114.6|32146.6|32111.6|16
1723792500000|2024-08-16 07:15:00|32147.5|32112.5|32142.5|32107.5|32147.6|32112.6|32140|32105|59
1723792800000|2024-08-16 07:20:00|32142.6|32107.6|32148.5|32113.5|32148.5|32113.5|32137|32102|27
1723793100000|2024-08-16 07:25:00|32148|32113|32152|32117|32153.6|32118.6|32145|32110|20
1723793400000|2024-08-16 07:30:00|32151.9|32116.9|32157.8|32122.8|32157.8|32122.8|32151.5|32116.5|30
1723793700000|2024-08-16 07:35:00|32157.1|32122.1|32153.1|32118.1|32157.1|32122.1|32153|32118|16
1723794000000|2024-08-16 07:40:00|32153.2|32118.2|32153|32118|32155|32120|32152.9|32117.9|11
1723794300000|2024-08-16 07:45:00|32152.9|32117.9|32151.5|32116.5|32153|32118|32150|32115|17
1723794600000|2024-08-16 07:50:00|32152.5|32117.5|32151|32116|32153|32118|32151|32116|4
1723794900000|2024-08-16 07:55:00|32151.5|32116.5|32147.6|32112.6|32153.2|32118.2|32147.5|32112.5|36
1723795200000|2024-08-16 08:00:00|32149.6|32114.6|32145|32110|32151.9|32116.9|32145|32110|33
1723795500000|2024-08-16 08:05:00|32145.5|32110.5|32148|32113|32148|32113|32145|32110|12
1723795800000|2024-08-16 08:10:00|32147.5|32112.5|32144.6|32109.6|32147.6|32112.6|32143.4|32108.4|17
1723796100000|2024-08-16 08:15:00|32144|32109|32135|32100|32144.6|32109.6|32135|32100|17
1723796400000|2024-08-16 08:20:00|32133.2|32098.2|32127.5|32092.5|32133.2|32098.2|32127.5|32092.5|13
1723796700000|2024-08-16 08:25:00|32127.6|32092.6|32129|32094|32131.3|32096.3|32127|32092|20
1723797000000|2024-08-16 08:30:00|32129.1|32094.1|32124.9|32089.9|32129.1|32094.1|32124.9|32089.9|15
1723797300000|2024-08-16 08:35:00|32125|32090|32125.9|32090.9|32126.4|32091.4|32121.3|32086.3|78
1723797600000|2024-08-16 08:40:00|32123.4|32088.4|32135|32100|32138.5|32103.5|32123.4|32088.4|32
1723797900000|2024-08-16 08:45:00|32138|32103|32137.6|32102.6|32138.5|32103.5|32137.5|32102.5|7
1723798200000|2024-08-16 08:50:00|32138|32103|32138|32103|32138|32103|32134.7|32099.7|9
1723798500000|2024-08-16 08:55:00|32137.6|32102.6|32147|32112|32147.5|32112.5|32137.6|32102.6|22
1723798800000|2024-08-16 09:00:00|32147.5|32112.5|32147.5|32112.5|32149.5|32114.5|32147.1|32112.1|23
1723799100000|2024-08-16 09:05:00|32147.9|32112.9|32146.7|32111.7|32148|32113|32144.7|32109.7|19
1723799400000|2024-08-16 09:10:00|32146.3|32111.3|32145|32110|32146.3|32111.3|32141|32106|29
1723799700000|2024-08-16 09:15:00|32143.3|32108.3|32139.5|32104.5|32143.3|32108.3|32135.1|32100.1|37
1723800000000|2024-08-16 09:20:00|32139.6|32104.6|32142|32107|32143.2|32108.2|32135.8|32100.8|35
1723800300000|2024-08-16 09:25:00|32142.5|32107.5|32143.4|32108.4|32145|32110|32141.6|32106.6|14
1723800600000|2024-08-16 09:30:00|32143.2|32108.2|32150|32115|32150|32115|32141.6|32106.6|33
1723800900000|2024-08-16 09:35:00|32149.6|32114.6|32150.3|32115.3|32150.7|32115.7|32148.6|32113.6|26
1723801200000|2024-08-16 09:40:00|32150|32115|32150|32115|32150|32115|32146.4|32111.4|26
1723801500000|2024-08-16 09:45:00|32147.5|32112.5|32150|32115|32150|32115|32147.5|32112.5|16
1723801800000|2024-08-16 09:50:00|32148.4|32113.4|32145.1|32110.1|32148.4|32113.4|32145|32110|17
1723802100000|2024-08-16 09:55:00|32144.9|32109.9|32146.5|32111.5|32147.1|32112.1|32144.9|32109.9|19
1723802400000|2024-08-16 10:00:00|32147.8|32112.8|32146|32111|32147.8|32112.8|32145|32110|24
1723802700000|2024-08-16 10:05:00|32146.1|32111.1|32147|32112|32147.5|32112.5|32145.5|32110.5|19
1723803000000|2024-08-16 10:10:00|32147.6|32112.6|32150|32115|32150|32115|32146.1|32111.1|14
1723803300000|2024-08-16 10:15:00|32149.7|32114.7|32147|32112|32149.7|32114.7|32146|32111|26
1723803600000|2024-08-16 10:20:00|32147.6|32112.6|32147.4|32112.4|32148|32113|32146.5|32111.5|16
1723803900000|2024-08-16 10:25:00|32148.4|32113.4|32147|32112|32148.6|32113.6|32146|32111|33
1723804200000|2024-08-16 10:30:00|32147.5|32112.5|32147.5|32112.5|32147.5|32112.5|32147|32112|9
1723804500000|2024-08-16 10:35:00|32147.3|32112.3|32147.5|32112.5|32148|32113|32147|32112|16
1723804800000|2024-08-16 10:40:00|32147|32112|32146.6|32111.6|32148.6|32113.6|32146.4|32111.4|37
1723805100000|2024-08-16 10:45:00|32147|32112|32146|32111|32148.2|32113.2|32145.6|32110.6|30
1723805400000|2024-08-16 10:50:00|32146.6|32111.6|32150|32115|32153.8|32118.8|32146.6|32111.6|33
1723805700000|2024-08-16 10:55:00|32152|32117|32152.5|32117.5|32153|32118|32150|32115|16
1723806000000|2024-08-16 11:00:00|32152|32117|32147.6|32112.6|32153.5|32118.5|32146|32111|32
1723806300000|2024-08-16 11:05:00|32148|32113|32145|32110|32148.8|32113.8|32144|32109|55
1723806600000|2024-08-16 11:10:00|32144.5|32109.5|32140|32105|32144.5|32109.5|32138.2|32103.2|50
1723806900000|2024-08-16 11:15:00|32140.8|32105.8|32140|32105|32140.9|32105.9|32139|32104|33
1723807200000|2024-08-16 11:20:00|32141|32106|32142|32107|32143.5|32108.5|32141|32106|35
1723807500000|2024-08-16 11:25:00|32142.5|32107.5|32141.2|32106.2|32143|32108|32141|32106|27
1723807800000|2024-08-16 11:30:00|32141.5|32106.5|32141.5|32106.5|32143.2|32108.2|32140.1|32105.1|79
1723808100000|2024-08-16 11:35:00|32142|32107|32141.6|32106.6|32145|32110|32140.9|32105.9|35
1723808400000|2024-08-16 11:40:00|32142|32107|32131.6|32096.6|32143.8|32108.8|32131.5|32096.5|40
1723808700000|2024-08-16 11:45:00|32132|32097|32131|32096|32132|32097|32131|32096|3
1723809000000|2024-08-16 11:50:00|32131.5|32096.5|32131|32096|32131.5|32096.5|32131|32096|2
1723809300000|2024-08-16 11:55:00|32130|32095|32142.6|32107.6|32144|32109|32126.1|32091.1|55
1723809600000|2024-08-16 12:00:00|32142.3|32107.3|32147|32112|32147|32112|32142.3|32107.3|7
1723809900000|2024-08-16 12:05:00|32147.5|32112.5|32147|32112|32148.6|32113.6|32146.3|32111.3|15
1723810200000|2024-08-16 12:10:00|32147.5|32112.5|32148|32113|32148|32113|32147.4|32112.4|16
1723810500000|2024-08-16 12:15:00|32147.4|32112.4|32148.5|32113.5|32149|32114|32146.4|32111.4|42
1723810800000|2024-08-16 12:20:00|32147.6|32112.6|32140|32105|32148.6|32113.6|32140|32105|40
1723811100000|2024-08-16 12:25:00|32137.6|32102.6|32137.6|32102.6|32137.6|32102.6|32137.6|32102.6|1
1723811400000|2024-08-16 12:30:00|32135|32100|32135|32100|32140|32105|32133.4|32098.4|46
1723811700000|2024-08-16 12:35:00|32135.6|32100.6|32137.6|32102.6|32137.8|32102.8|32135.6|32100.6|25
1723812000000|2024-08-16 12:40:00|32137.3|32102.3|32138|32103|32138.4|32103.4|32135.6|32100.6|55
1723812300000|2024-08-16 12:45:00|32140|32105|32140|32105|32140|32105|32140|32105|1
1723812600000|2024-08-16 12:50:00|32140.1|32105.1|32140|32105|32140.1|32105.1|32139.4|32104.4|14
1723812900000|2024-08-16 12:55:00|32139.8|32104.8|32131.7|32096.7|32140|32105|32130|32095|38
1723813200000|2024-08-16 13:00:00|32130.5|32095.5|32126.9|32091.9|32131.5|32096.5|32126.7|32091.7|51
1723813500000|2024-08-16 13:05:00|32127|32092|32123.5|32088.5|32127|32092|32123.4|32088.4|6
1723813800000|2024-08-16 13:10:00|32124|32089|32121.8|32086.8|32126.5|32091.5|32121.8|32086.8|21
1723814100000|2024-08-16 13:15:00|32121.7|32086.7|32122.6|32087.6|32122.9|32087.9|32121.5|32086.5|32
1723814400000|2024-08-16 13:20:00|32122.9|32087.9|32122.6|32087.6|32122.9|32087.9|32122.6|32087.6|6
1723814700000|2024-08-16 13:25:00|32127|32092|32127.5|32092.5|32127.5|32092.5|32126|32091|4
1723815000000|2024-08-16 13:30:00|32127|32092|32128|32093|32128.3|32093.3|32127|32092|5
1723815300000|2024-08-16 13:35:00|32128.5|32093.5|32132.5|32097.5|32135|32100|32127.5|32092.5|10
1723815600000|2024-08-16 13:40:00|32133|32098|32133.6|32098.6|32133.6|32098.6|32133|32098|6
1723815900000|2024-08-16 13:45:00|32133|32098|32122|32087|32133|32098|32121.6|32086.6|13
1723816200000|2024-08-16 13:50:00|32120|32085|32110|32075|32120|32085|32110|32075|11
1723816500000|2024-08-16 13:55:00|32109.9|32074.9|32111.1|32069.1|32111.1|32075|32105|32069.1|11
1723816800000|2024-08-16 14:00:00|32113.5|32071.5|32127.5|32092.5|32132|32097|32108.1|32069.1|31
1723817100000|2024-08-16 14:05:00|32127|32092|32127|32092|32132|32097|32127|32092|33
1723817400000|2024-08-16 14:10:00|32129.6|32094.6|32127.5|32092.5|32129.6|32094.6|32127|32092|22
1723817700000|2024-08-16 14:15:00|32128|32093|32129.5|32094.5|32130.3|32095.3|32126.6|32091.6|34
1723818000000|2024-08-16 14:20:00|32129.9|32094.9|32141.6|32106.6|32142.5|32107.5|32129|32094|35
1723818300000|2024-08-16 14:25:00|32141.9|32106.9|32143.6|32108.6|32145|32110|32141.9|32106.9|11
1723818600000|2024-08-16 14:30:00|32143.1|32108.1|32142|32107|32145|32110|32137.5|32102.5|31
1723818900000|2024-08-16 14:35:00|32140|32105|32129.5|32094.5|32140|32105|32129|32094|20
1723819200000|2024-08-16 14:40:00|32129.6|32094.6|32129|32094|32130.5|32095.5|32126.9|32091.9|19
1723819500000|2024-08-16 14:45:00|32132.9|32097.9|32138|32103|32138|32103|32132.9|32097.9|19
1723819800000|2024-08-16 14:50:00|32138.3|32103.3|32132.7|32097.7|32138.4|32103.4|32131.7|32096.7|50
1723820100000|2024-08-16 14:55:00|32131.9|32096.9|32120.6|32085.6|32131.9|32096.9|32118.1|32083.1|43
1723820400000|2024-08-16 15:00:00|32120.1|32085.1|32126.6|32091.6|32127.4|32092.4|32117.5|32082.5|53
1723820700000|2024-08-16 15:05:00|32126.7|32091.7|32126.1|32091.1|32126.7|32091.7|32126.1|32091.1|20
1723821000000|2024-08-16 15:10:00|32126.4|32091.4|32123.3|32088.3|32126.9|32091.9|32123.1|32088.1|75
1723821300000|2024-08-16 15:15:00|32123.1|32088.1|32125.1|32090.1|32126.2|32091.2|32122.5|32087.5|54
1723821600000|2024-08-16 15:20:00|32125.5|32090.5|32127.9|32092.9|32128.5|32093.5|32123.1|32088.1|25
1723821900000|2024-08-16 15:25:00|32127.5|32092.5|32126.6|32091.6|32128.8|32093.8|32126.1|32091.1|38
1723822200000|2024-08-16 15:30:00|32124.3|32089.3|32125.9|32090.9|32127.5|32092.5|32119.1|32084.1|48
1723822500000|2024-08-16 15:35:00|32126.9|32091.9|32117.5|32082.5|32126.9|32091.9|32117.5|32082.5|18
1723822800000|2024-08-16 15:40:00|32117.1|32082.1|32117.3|32082.3|32118.3|32083.3|32116.8|32081.8|19
1723823100000|2024-08-16 15:45:00|32117.6|32082.6|32117.5|32082.5|32119.4|32084.4|32117|32082|12
1723823400000|2024-08-16 15:50:00|32117.1|32082.1|32112.5|32077.5|32117.1|32082.1|32112.5|32077.5|18
1723823700000|2024-08-16 15:55:00|32112.9|32077.9|32120.6|32085.6|32121.8|32086.8|32112.9|32077.9|54
1723824000000|2024-08-16 16:00:00|32120.9|32085.9|32116.8|32081.8|32125.8|32090.8|32116.7|32081.7|82
1723824300000|2024-08-16 16:05:00|32117|32082|32116.5|32081.5|32117|32082|32116.5|32081.5|3
1723824600000|2024-08-16 16:10:00|32112|32077|32111.3|32076.3|32112|32077|32109.9|32074.9|8
1723824900000|2024-08-16 16:15:00|32111.4|32076.4|32110|32075|32112|32077|32110|32075|8
1723825800000|2024-08-16 16:30:00|32109.5|32074.5|32108.5|32073.5|32110|32075|32105|32070|11
1723826100000|2024-08-16 16:35:00|32108.1|32073.1|32107.6|32072.6|32108.5|32073.5|32107.6|32072.6|13
1723826400000|2024-08-16 16:40:00|32107.5|32072.5|32107.1|32072.1|32107.5|32072.5|32107.1|32072.1|14
1723827000000|2024-08-16 16:50:00|32105|32070|32102.5|32067.5|32105|32070|32102.5|32067.5|4
1723827300000|2024-08-16 16:55:00|32102.4|32067.4|32099.3|32064.3|32102.5|32067.5|32099.3|32064.3|9
1723827600000|2024-08-16 17:00:00|32099.4|32064.4|32105|32070|32105|32070|32099.4|32064.4|32
1723827900000|2024-08-16 17:05:00|32102.4|32067.4|32102.2|32067.2|32107.1|32072.1|32101.8|32066.8|14
1723828200000|2024-08-16 17:10:00|32100|32065|32100|32065|32100|32065|32100|32065|1
1723828500000|2024-08-16 17:15:00|32098|32063|32097.5|32062.5|32098|32063|32096.9|32061.9|4
1723828800000|2024-08-16 17:20:00|32097.3|32062.3|32097.3|32062.3|32097.3|32062.3|32097.3|32062.3|1
1723829100000|2024-08-16 17:25:00|32095.7|32060.7|32088.7|32053.7|32095.7|32060.7|32088.3|32053.3|17
1723829400000|2024-08-16 17:30:00|32088.3|32053.3|32082.5|32047.5|32088.3|32053.3|32082.2|32047.2|11
1723829700000|2024-08-16 17:35:00|32087.5|32052.5|32087.4|32052.4|32087.5|32052.5|32087.4|32052.4|2
1723830000000|2024-08-16 17:40:00|32087.5|32052.5|32087.5|32052.5|32087.5|32052.5|32087.4|32052.4|5
1723830300000|2024-08-16 17:45:00|32087.2|32052.2|32082.5|32047.5|32087.2|32052.2|32082.3|32047.3|8
1723830600000|2024-08-16 17:50:00|32081.9|32046.9|32064.8|32029.8|32082.5|32047.5|32064.8|32027.7|19
1723830900000|2024-08-16 17:55:00|32064.7|32029.7|32064.7|32029.7|32064.7|32029.7|32064.7|32029.7|1
1723831200000|2024-08-16 18:00:00|32064.1|32029.1|32058.4|32023.4|32064.1|32029.1|32058|32023|14
1723831500000|2024-08-16 18:05:00|32058.1|32023.1|32059.6|32024.6|32068.5|32033.5|32057.3|32022.3|18
1723831800000|2024-08-16 18:10:00|32060|32025|32066|32031|32066|32031|32060|32025|3
1723832100000|2024-08-16 18:15:00|32065.5|32030.5|32065|32030|32065.5|32030.5|32065|32030|2
1723832400000|2024-08-16 18:20:00|32065.5|32030.5|32058.1|32023.1|32065.5|32030.5|32058.1|32023.1|6
1723832700000|2024-08-16 18:25:00|32057.6|32022.6|32057|32022|32057.6|32022.6|32057|32022|2
1723833000000|2024-08-16 18:30:00|32056.5|32021.5|32057|32022|32057|32022|32056.5|32021.5|2
1723833300000|2024-08-16 18:35:00|32061.7|32019.7|32061.1|32026.1|32062.5|32026.5|32058.9|32019.7|9
1723833600000|2024-08-16 18:40:00|32060.6|32025.6|32058.1|32023.1|32066.6|32031.6|32058.1|32023.1|16
1723833900000|2024-08-16 18:45:00|32058.4|32023.4|32058.4|32023.4|32058.4|32023.4|32058.4|32023.4|1
1723834200000|2024-08-16 18:50:00|32064.3|32022.3|32061.6|32026.6|32064.3|32027|32054.1|32016.7|15
1723834500000|2024-08-16 18:55:00|32061.1|32026.1|32037.3|31996.6|32062|32027|32035.9|31995.8|33
1723834800000|2024-08-16 19:00:00|32037|31996.3|32040|32005|32040|32005|32033.6|31996.3|42
1723835100000|2024-08-16 19:05:00|32048.4|32013.4|32042.5|32007.5|32048.4|32013.4|32042.5|32007.5|7
1723835400000|2024-08-16 19:10:00|32040|32005|32042.3|32007.3|32042.5|32007.5|32040|32005|3
1723835700000|2024-08-16 19:15:00|32042.5|32007.5|32049.5|32014.5|32049.8|32014.8|32042.3|32007.3|18
1723836000000|2024-08-16 19:20:00|32049.1|32014.1|32050|32015|32050|32015|32048.9|32013.9|12
1723836300000|2024-08-16 19:25:00|32049.8|32014.8|32049.5|32014.5|32050|32015|32049.5|32014.5|5
1723836600000|2024-08-16 19:30:00|32052.1|32017.1|32052.5|32017.5|32053.1|32018.1|32052|32017|8
1723836900000|2024-08-16 19:35:00|32052.3|32017.3|32032.2|31997.2|32052.5|32017.5|32021.1|31985.3|19
1723837200000|2024-08-16 19:40:00|32032.3|31997.3|32034.8|31999.8|32035|32000|32032.3|31997.3|11
1723837500000|2024-08-16 19:45:00|32034.9|31999.9|32035|32000|32035|32000|32034.9|31999.9|2
1723838100000|2024-08-16 19:55:00|32033.9|31998.9|32032.3|31997.3|32033.9|31998.9|32032.3|31997.3|7
1724029200000|2024-08-19 01:00:00|31945.1|31903.1|31900.5|31859.5|31945.1|31903.1|31900.5|31859.5|27
1724029500000|2024-08-19 01:05:00|31897.6|31862.6|31902.6|31867.6|31903|31867.6|31883.6|31848.6|55
1724029800000|2024-08-19 01:10:00|31906.3|31871.3|31903|31868|31912.6|31877.6|31903|31868|44
1724030100000|2024-08-19 01:15:00|31906.5|31871.5|31907.6|31872.6|31918.2|31883.2|31900.6|31865.6|90
1724030400000|2024-08-19 01:20:00|31907.3|31872.3|31803.8|31761.8|31907.4|31872.4|31801.9|31759.9|137
1724030700000|2024-08-19 01:25:00|31803.6|31761.6|31816.3|31781.3|31824.6|31789.6|31799.8|31761.2|91
1724031000000|2024-08-19 01:30:00|31818.1|31783.1|31817.6|31782.6|31831.6|31796.6|31810|31775|106
1724031300000|2024-08-19 01:35:00|31817.5|31782.5|31812|31777|31827.6|31792.6|31811.8|31776.8|86
1724031600000|2024-08-19 01:40:00|31813.7|31778.7|31847.5|31812.5|31849.6|31814.5|31807.1|31772.1|91
1724031900000|2024-08-19 01:45:00|31847.6|31812.6|31826.9|31791.9|31865.3|31830.3|31826.8|31791.8|80
1724032200000|2024-08-19 01:50:00|31830.1|31795.1|31837.9|31802.9|31842.6|31807.6|31827.5|31792.5|33
1724032500000|2024-08-19 01:55:00|31838|31803|31791|31756|31838|31803|31787.9|31752.9|74
1724032800000|2024-08-19 02:00:00|31788.1|31753.1|31795.5|31760.5|31802.5|31767.5|31788.1|31753.1|68
1724033100000|2024-08-19 02:05:00|31797.4|31762.4|31827.6|31792.6|31827.6|31792.6|31795.8|31760.8|61
1724033400000|2024-08-19 02:10:00|31827.5|31792.5|31842.6|31807.6|31842.6|31807.6|31822.5|31787.5|52
1724033700000|2024-08-19 02:15:00|31842.5|31807.5|31838.5|31803.5|31842.6|31807.6|31835|31800|39
1724034000000|2024-08-19 02:20:00|31838.6|31803.6|31812.5|31777.5|31838.6|31803.6|31811.5|31776.5|85
1724034300000|2024-08-19 02:25:00|31811.4|31776.4|31826.9|31791.9|31827.5|31792.5|31810.7|31775.7|54
1724034600000|2024-08-19 02:30:00|31825.1|31790.1|31832.7|31797.7|31840|31805|31825|31790|47
1724034900000|2024-08-19 02:35:00|31832.9|31797.9|31845.6|31810.6|31845.6|31810.6|31827.5|31792.5|44
1724035200000|2024-08-19 02:40:00|31848|31813|31841.6|31806.6|31852.1|31817.1|31841.6|31806.6|24
1724035500000|2024-08-19 02:45:00|31842|31807|31815.5|31780.5|31842|31807|31813.8|31778.8|80
1724035800000|2024-08-19 02:50:00|31814.5|31779.5|31817|31782|31818.5|31783.5|31807.5|31772.5|38
1724036100000|2024-08-19 02:55:00|31817.2|31782.2|31822.5|31787.5|31830.2|31795.2|31813.6|31778.6|41
1724036400000|2024-08-19 03:00:00|31820.9|31785.9|31815|31780|31820.9|31785.9|31815|31780|8
1724036700000|2024-08-19 03:05:00|31816.9|31781.9|31804.1|31762.1|31822.6|31787.6|31804.1|31762.1|31
1724037000000|2024-08-19 03:10:00|31799.1|31757.1|31743.1|31701.1|31799.1|31757.1|31743.1|31701.1|53
1724037300000|2024-08-19 03:15:00|31739.1|31697.1|31748.7|31713.7|31756.3|31721.3|31732.1|31696.9|65
1724037600000|2024-08-19 03:20:00|31751.5|31716.5|31757.5|31722.5|31761.1|31726.1|31747.6|31712.6|34
1724037900000|2024-08-19 03:25:00|31757.6|31722.6|31772.6|31737.6|31772.6|31737.6|31757.5|31722.5|18
1724038200000|2024-08-19 03:30:00|31770.4|31735.4|31774.5|31739.5|31779.7|31744.7|31769.8|31734.8|62
1724038500000|2024-08-19 03:35:00|31775.6|31740.6|31758.6|31723.6|31776.6|31741.6|31756|31717.5|77
1724038800000|2024-08-19 03:40:00|31759|31724|31764.6|31729.6|31764.8|31729.8|31758.6|31723.6|44
1724039100000|2024-08-19 03:45:00|31760.6|31725.6|31759.9|31724.9|31761.6|31726.6|31759.6|31724.6|37
1724039400000|2024-08-19 03:50:00|31760|31725|31757.6|31722.6|31760.7|31725.7|31757.5|31722.5|51
1724039700000|2024-08-19 03:55:00|31755.7|31720.7|31753|31718|31755.7|31720.7|31753|31718|25
1724040000000|2024-08-19 04:00:00|31754|31719|31758.6|31723.6|31760|31725|31754|31719|20
1724040300000|2024-08-19 04:05:00|31759|31724|31762.5|31727.5|31762.6|31727.6|31758.6|31723.6|29
1724040600000|2024-08-19 04:10:00|31762.6|31727.6|31770.1|31735.1|31772.2|31737.2|31762.5|31727.5|8
1724040900000|2024-08-19 04:15:00|31776.6|31741.6|31777.6|31742.6|31778.6|31743.6|31770|31735|29
1724041200000|2024-08-19 04:20:00|31777.7|31742.7|31779|31744|31779|31744|31777.5|31742.5|14
1724041500000|2024-08-19 04:25:00|31778|31743|31777.5|31742.5|31778|31743|31777.4|31742.4|7
1724041800000|2024-08-19 04:30:00|31777.6|31742.6|31756.2|31721.2|31777.6|31742.6|31755.2|31720.2|45
1724042100000|2024-08-19 04:35:00|31756.1|31721.1|31714.5|31679.5|31756.8|31721.8|31711.6|31673|62
1724042400000|2024-08-19 04:40:00|31715.5|31680.5|31743|31701|31743.1|31701.1|31715.5|31680.5|61
1724042700000|2024-08-19 04:45:00|31743.5|31701.5|31741|31706|31747.5|31712.5|31740.5|31701|48
1724043000000|2024-08-19 04:50:00|31741.6|31706.6|31772|31737|31772|31737|31741.6|31706.6|25
1724043300000|2024-08-19 04:55:00|31772.6|31737.6|31770.6|31735.6|31772.6|31737.6|31768|31733|47
1724043600000|2024-08-19 05:00:00|31771|31736|31767.5|31732.5|31772.6|31737.6|31762|31727|45
1724043900000|2024-08-19 05:05:00|31767.6|31732.6|31765.5|31730.5|31767.6|31732.6|31762.5|31727.5|24
1724044200000|2024-08-19 05:10:00|31764.5|31729.5|31762|31727|31764.5|31729.5|31758.6|31723.6|27
1724044500000|2024-08-19 05:15:00|31760.5|31725.5|31758.5|31723.5|31761.4|31726.4|31758.5|31723.5|24
1724044800000|2024-08-19 05:20:00|31759|31724|31737.5|31702.5|31759|31724|31737|31700|60
1724045100000|2024-08-19 05:25:00|31737.6|31702.6|31737.5|31702.5|31737.6|31702.6|31734.9|31699.9|20
1724045400000|2024-08-19 05:30:00|31745|31710|31720.8|31685.8|31745|31710|31720.8|31685.8|46
1724045700000|2024-08-19 05:35:00|31720.5|31685.5|31713.5|31678.5|31720.5|31685.5|31713|31678|56
1724046000000|2024-08-19 05:40:00|31713.4|31678.4|31719.6|31684.6|31727.6|31692.6|31712.5|31677.5|30
1724046300000|2024-08-19 05:45:00|31719.8|31684.8|31716|31681|31719.8|31684.8|31712.5|31677.5|24
1724046600000|2024-08-19 05:50:00|31715.9|31680.9|31755|31720|31755.5|31720.5|31715.9|31680.9|58
1724046900000|2024-08-19 05:55:00|31753.1|31718.1|31718.5|31683.5|31753.1|31718.1|31715|31680|82
1724047200000|2024-08-19 06:00:00|31718.9|31683.9|31735|31700|31735|31700|31718.9|31683.9|46
1724047500000|2024-08-19 06:05:00|31733.6|31698.6|31749.7|31714.7|31751.7|31716.7|31732.6|31697.6|92
1724047800000|2024-08-19 06:10:00|31749.9|31714.9|31765.1|31730.1|31769.1|31734.1|31749.7|31714.7|50
1724048100000|2024-08-19 06:15:00|31765|31730|31780.3|31745.3|31785.2|31750.2|31765|31730|68
1724048400000|2024-08-19 06:20:00|31780.2|31745.2|31763|31728|31780.2|31745.2|31762.5|31725.6|25
1724048700000|2024-08-19 06:25:00|31762.6|31727.6|31766.9|31731.9|31766.9|31731.9|31762.6|31727.6|32
1724049000000|2024-08-19 06:30:00|31765|31730|31755.6|31720.6|31766.9|31731.9|31750.2|31715.2|40
1724049300000|2024-08-19 06:35:00|31757.7|31722.7|31750.3|31715.3|31758.2|31723.2|31749.7|31714.7|50
1724049600000|2024-08-19 06:40:00|31750.2|31715.2|31744.7|31709.7|31752.6|31717.6|31744.7|31709.7|44
1724049900000|2024-08-19 06:45:00|31740.2|31705.2|31747|31712|31747.4|31712.4|31739.6|31704.6|35
1724050200000|2024-08-19 06:50:00|31747.5|31712.5|31757.9|31722.9|31757.9|31722.9|31745|31710|45
1724050500000|2024-08-19 06:55:00|31757.5|31722.5|31780|31745|31783|31748|31750|31715|76
1724050800000|2024-08-19 07:00:00|31780.6|31745.6|31760|31725|31783|31748|31760|31725|51
1724051100000|2024-08-19 07:05:00|31758.2|31723.2|31757.9|31722.9|31758.2|31723.2|31752.5|31717.5|36
1724051400000|2024-08-19 07:10:00|31758|31723|31759.8|31724.8|31762|31727|31758|31723|16
1724051700000|2024-08-19 07:15:00|31759.7|31724.7|31767.6|31732.6|31768.6|31733.6|31759.7|31724.7|30
1724052000000|2024-08-19 07:20:00|31767.5|31732.5|31767|31732|31767.7|31732.7|31765.1|31730.1|22
1724052300000|2024-08-19 07:25:00|31766.9|31731.9|31767.6|31732.6|31767.8|31732.8|31757.5|31722.5|26
1724052600000|2024-08-19 07:30:00|31767.7|31732.7|31787.6|31752.6|31787.6|31752.6|31767.5|31732.5|33
1724052900000|2024-08-19 07:35:00|31790|31755|31776.9|31741.9|31793.5|31758.5|31776.9|31741.9|38
1724053200000|2024-08-19 07:40:00|31777|31742|31775.5|31740.5|31777.5|31742.5|31765|31730|27
1724053500000|2024-08-19 07:45:00|31775.6|31740.6|31777.5|31742.5|31782|31747|31774.9|31739.9|24
1724053800000|2024-08-19 07:50:00|31777.6|31742.6|31777.6|31742.6|31782.5|31747.5|31776.6|31741.6|14
1724054100000|2024-08-19 07:55:00|31777.5|31742.5|31782|31747|31782|31747|31775|31740|23
1724054400000|2024-08-19 08:00:00|31782.1|31747.1|31773.1|31738.1|31783.5|31748.5|31773.1|31738.1|56
1724054700000|2024-08-19 08:05:00|31773|31738|31770|31735|31777|31742|31770|31735|13
1724055000000|2024-08-19 08:10:00|31771.8|31736.8|31772.6|31737.6|31773|31738|31771.8|31736.8|14
1724055300000|2024-08-19 08:15:00|31772.8|31737.8|31778.2|31743.2|31781.4|31746.4|31772.8|31737.8|32
1724055600000|2024-08-19 08:20:00|31777.8|31742.8|31775.1|31740.1|31778|31743|31772.5|31737.5|34
1724055900000|2024-08-19 08:25:00|31775|31740|31775|31740|31775.3|31740.3|31775|31740|12
1724056200000|2024-08-19 08:30:00|31775.7|31740.7|31780.1|31745.1|31782.6|31747.6|31775.7|31740.7|25
1724056500000|2024-08-19 08:35:00|31780.3|31745.3|31780.4|31745.4|31780.6|31745.6|31779.7|31744.7|19
1724056800000|2024-08-19 08:40:00|31780.5|31745.5|31777.3|31742.3|31781.5|31746.5|31774.6|31739.6|27
1724057100000|2024-08-19 08:45:00|31777.4|31742.4|31777.5|31742.5|31779.2|31744.2|31777.4|31742.4|21
1724057400000|2024-08-19 08:50:00|31778.7|31743.7|31780|31745|31780.1|31745.1|31778.7|31743.7|4
1724057700000|2024-08-19 08:55:00|31780.8|31745.8|31782|31747|31782.5|31747.5|31780.8|31745.8|6
1724058000000|2024-08-19 09:00:00|31782.5|31747.5|31782.6|31747.6|31783|31748|31782.5|31747.5|8
1724058300000|2024-08-19 09:05:00|31782.5|31747.5|31782.6|31747.6|31782.6|31747.6|31782.4|31747.4|11
1724058600000|2024-08-19 09:10:00|31782.5|31747.5|31782.6|31747.6|31784.4|31749.4|31780.1|31745.1|55
1724058900000|2024-08-19 09:15:00|31782.5|31747.5|31782.6|31747.6|31783.2|31748.2|31780|31745|17
1724059200000|2024-08-19 09:20:00|31782.5|31747.5|31778.9|31743.9|31783.4|31748.4|31777.2|31742.2|27
1724059500000|2024-08-19 09:25:00|31778.5|31743.5|31772.6|31737.6|31779.1|31744.1|31772.5|31737.5|83
1724059800000|2024-08-19 09:30:00|31773.6|31738.6|31770|31735|31773.6|31738.6|31769|31734|18
1724060100000|2024-08-19 09:35:00|31770.1|31735.1|31773.4|31738.4|31774.6|31739.6|31769.8|31734.8|39
1724060400000|2024-08-19 09:40:00|31772.6|31737.6|31772.6|31737.6|31778.3|31743.3|31772.3|31737.3|50
1724060700000|2024-08-19 09:45:00|31772.5|31737.5|31773|31738|31773|31738|31772.1|31737.1|13
1724061000000|2024-08-19 09:50:00|31772.6|31737.6|31767.8|31732.8|31773|31738|31767.3|31732.3|31
1724061300000|2024-08-19 09:55:00|31768|31733|31768|31733|31770.6|31735.6|31767.3|31732.3|25
1724061600000|2024-08-19 10:00:00|31768.3|31733.3|31772.6|31737.6|31773.7|31738.7|31767.9|31732.9|47
1724061900000|2024-08-19 10:05:00|31773.6|31738.6|31772.6|31737.6|31773.6|31738.6|31772.6|31737.6|2
1724062200000|2024-08-19 10:10:00|31773|31738|31773|31738|31773|31738|31772.6|31737.6|3
1724062500000|2024-08-19 10:15:00|31772.5|31737.5|31777.5|31742.5|31778.5|31743.5|31772.5|31737.5|22
1724062800000|2024-08-19 10:20:00|31777.9|31742.9|31777.9|31742.9|31777.9|31742.9|31777.1|31742.1|5
1724063100000|2024-08-19 10:25:00|31777.3|31742.3|31777.3|31742.3|31778|31743|31777.3|31742.3|5
1724063400000|2024-08-19 10:30:00|31778|31743|31781.6|31746.6|31781.6|31746.6|31777.3|31742.3|11
1724063700000|2024-08-19 10:35:00|31782|31747|31773.2|31738.2|31782.5|31747.5|31773|31738|23
1724064000000|2024-08-19 10:40:00|31773.6|31738.6|31770.5|31735.5|31773.6|31738.6|31770.5|31735.5|47
1724064300000|2024-08-19 10:45:00|31771|31736|31770.5|31735.5|31771.9|31736.9|31769.3|31734.3|19
1724064600000|2024-08-19 10:50:00|31770.1|31735.1|31771|31736|31771|31736|31770.1|31735.1|5
1724064900000|2024-08-19 10:55:00|31771.6|31736.6|31772.5|31737.5|31773|31738|31771|31736|5
1724065200000|2024-08-19 11:00:00|31773.2|31738.2|31772.4|31737.4|31774.5|31739.5|31770|31735|54
1724065500000|2024-08-19 11:05:00|31772.5|31737.5|31771|31736|31773.2|31738.2|31768.6|31733.6|66
1724065800000|2024-08-19 11:10:00|31771.5|31736.5|31767|31732|31772|31737|31764.2|31729.2|59
1724066100000|2024-08-19 11:15:00|31766.8|31731.8|31766.6|31731.6|31767|31732|31763.5|31728.5|50
1724066400000|2024-08-19 11:20:00|31767|31732|31764|31729|31768|31733|31764|31729|10
1724066700000|2024-08-19 11:25:00|31764.5|31729.5|31762.5|31727.5|31767|31732|31762.5|31727.5|15
1724067000000|2024-08-19 11:30:00|31763|31728|31763|31728|31763|31728|31763|31728|1
1724067300000|2024-08-19 11:35:00|31765.5|31730.5|31768.5|31733.5|31770|31735|31762.5|31727.5|12
1724067600000|2024-08-19 11:40:00|31769|31734|31769|31734|31769.5|31734.5|31768.5|31733.5|5
1724067900000|2024-08-19 11:45:00|31768.5|31733.5|31773.5|31738.5|31773.6|31738.6|31767.5|31732.5|16
1724068200000|2024-08-19 11:50:00|31773.6|31738.6|31770|31735|31773.6|31738.6|31770|31735|6
1724068500000|2024-08-19 11:55:00|31768.7|31733.7|31762.6|31727.6|31770|31735|31762.5|31727.5|9
1724068800000|2024-08-19 12:00:00|31762.5|31727.5|31762.5|31727.5|31762.5|31727.5|31761.5|31726.5|13
1724069100000|2024-08-19 12:05:00|31762|31727|31765|31730|31765|31730|31761.5|31726.5|9
1724069400000|2024-08-19 12:10:00|31763.5|31728.5|31765|31730|31765|31730|31762|31727|11
1724070000000|2024-08-19 12:20:00|31764|31729|31762.5|31727.5|31764|31729|31762|31727|7
1724070600000|2024-08-19 12:30:00|31763|31728|31762.5|31727.5|31765.6|31730.6|31762.5|31727.5|28
1724070900000|2024-08-19 12:35:00|31763.3|31728.3|31762.5|31727.5|31763.9|31728.9|31761|31726|66
1724071200000|2024-08-19 12:40:00|31762.3|31727.3|31762.5|31727.5|31764.2|31729.2|31761.9|31726.9|33
1724071500000|2024-08-19 12:45:00|31762.4|31727.4|31761.5|31726.5|31763.5|31728.5|31760|31725|27
1724071800000|2024-08-19 12:50:00|31762|31727|31762|31727|31763.5|31728.5|31760.7|31725.7|46
1724072100000|2024-08-19 12:55:00|31762.6|31727.6|31762.5|31727.5|31764.1|31729.1|31760.8|31725.8|42
1724072400000|2024-08-19 13:00:00|31763|31728|31769|31734|31770|31735|31762.9|31727.9|21
1724072700000|2024-08-19 13:05:00|31770|31735|31778.8|31743.8|31782.5|31747.5|31770|31735|63
1724073000000|2024-08-19 13:10:00|31779|31744|31780|31745|31780|31745|31776|31741|19
1724073300000|2024-08-19 13:15:00|31775.5|31740.5|31772.7|31737.7|31780|31745|31771.3|31736.3|24
1724073600000|2024-08-19 13:20:00|31772.5|31737.5|31777|31742|31777.3|31742.3|31772|31737|37
1724073900000|2024-08-19 13:25:00|31777.2|31742.2|31777.8|31742.8|31782.6|31747.6|31777.2|31742.2|55
1724074200000|2024-08-19 13:30:00|31777.6|31742.6|31785|31750|31785|31750|31775.9|31740.9|34
1724074500000|2024-08-19 13:35:00|31784.8|31749.8|31785|31750|31785|31750|31775.7|31740.7|32
1724074800000|2024-08-19 13:40:00|31784.9|31749.9|31782.9|31747.9|31785|31750|31780|31745|23
1724075100000|2024-08-19 13:45:00|31783|31748|31780|31745|31785|31750|31776.5|31741.5|20
1724075400000|2024-08-19 13:50:00|31779.5|31744.5|31774.6|31739.6|31780|31745|31774|31739|11
1724075700000|2024-08-19 13:55:00|31774.5|31739.5|31778.1|31736.1|31780.5|31742.5|31770|31735|28
1724076000000|2024-08-19 14:00:00|31777.5|31735.5|31767.6|31732.6|31778.1|31737.8|31767.5|31732.5|16
1724076300000|2024-08-19 14:05:00|31767.5|31732.5|31767.6|31732.6|31768.5|31733.5|31762.5|31727.5|19
1724076600000|2024-08-19 14:10:00|31767.5|31732.5|31771.6|31736.6|31772.6|31737.6|31767.1|31732.1|38
1724076900000|2024-08-19 14:15:00|31772.5|31737.5|31772.5|31737.5|31777.6|31742.6|31768.8|31733.8|47
1724077200000|2024-08-19 14:20:00|31772.8|31737.8|31766.7|31731.7|31773.7|31738.7|31762.5|31727.5|47
1724077500000|2024-08-19 14:25:00|31766.2|31731.2|31746|31711|31766.2|31731.2|31746|31711|36
1724077800000|2024-08-19 14:30:00|31749.5|31714.5|31725|31690|31749.5|31714.5|31725|31690|54
1724078100000|2024-08-19 14:35:00|31724.5|31689.5|31732.6|31697.6|31732.6|31697.6|31717.6|31682.6|23
1724078400000|2024-08-19 14:40:00|31732|31697|31719|31684|31732|31697|31717.6|31682.6|13
1724078700000|2024-08-19 14:45:00|31719.5|31684.5|31712.5|31677.5|31719.5|31684.5|31712.5|31677.5|37
1724079000000|2024-08-19 14:50:00|31712.6|31677.6|31730.1|31695.1|31732.1|31697.1|31706|31671|43
1724079300000|2024-08-19 14:55:00|31730.5|31695.5|31753.6|31718.6|31754.6|31719.6|31730|31695|77
1724079600000|2024-08-19 15:00:00|31753.5|31718.5|31747.6|31712.6|31753.5|31718.5|31747.3|31712.3|38
1724079900000|2024-08-19 15:05:00|31747.4|31712.4|31747.7|31712.7|31748|31713|31746.6|31711.6|31
1724080200000|2024-08-19 15:10:00|31747.5|31712.5|31742.5|31707.5|31747.5|31712.5|31742.5|31707.5|10
1724080500000|2024-08-19 15:15:00|31746|31711|31747.6|31712.6|31747.6|31712.6|31746|31711|3
1724080800000|2024-08-19 15:20:00|31747.7|31712.7|31752.5|31717.5|31752.5|31717.5|31747.5|31712.5|8
1724081100000|2024-08-19 15:25:00|31752.8|31717.8|31755.6|31720.6|31755.6|31720.6|31752.5|31717.5|5
1724081400000|2024-08-19 15:30:00|31755.4|31720.4|31752|31717|31755.6|31720.6|31751.5|31716.5|11
1724081700000|2024-08-19 15:35:00|31752.4|31717.4|31763|31728|31770|31735|31752.4|31717.4|41
1724082000000|2024-08-19 15:40:00|31763.6|31728.6|31770|31735|31775.3|31740.3|31763.5|31728.5|58
1724082300000|2024-08-19 15:45:00|31769.5|31734.5|31762.4|31727.4|31773.2|31738.2|31758.8|31723.8|74
1724082600000|2024-08-19 15:50:00|31762.3|31727.3|31752.6|31717.6|31765|31730|31751.5|31716.5|27
1724082900000|2024-08-19 15:55:00|31752.5|31717.5|31752.5|31717.5|31752.5|31717.5|31752.5|31717.5|1
1724083200000|2024-08-19 16:00:00|31752.6|31717.6|31751.5|31716.5|31752.6|31717.6|31750.5|31715.5|8
1724083500000|2024-08-19 16:05:00|31749|31714|31750|31715|31752|31717|31748|31713|26
1724083800000|2024-08-19 16:10:00|31749.5|31714.5|31750.6|31715.6|31750.6|31715.6|31748.5|31713.5|21
1724084100000|2024-08-19 16:15:00|31750.5|31715.5|31762.5|31727.5|31762.6|31727.6|31750.5|31715.5|23
1724084400000|2024-08-19 16:20:00|31762.3|31727.3|31762.5|31727.5|31762.5|31727.5|31762.3|31727.3|2
1724084700000|2024-08-19 16:25:00|31762|31727|31762.5|31727.5|31762.5|31727.5|31762|31727|3
1724085000000|2024-08-19 16:30:00|31765|31730|31767.5|31732.5|31767.5|31732.5|31765|31730|4
1724085300000|2024-08-19 16:35:00|31767.1|31732.1|31767.5|31732.5|31767.5|31732.5|31767.1|31732.1|2
1724085600000|2024-08-19 16:40:00|31770|31735|31767.5|31732.5|31770|31735|31767|31732|7
1724085900000|2024-08-19 16:45:00|31767.1|31732.1|31767.5|31732.5|31767.5|31732.5|31766.9|31731.9|14
1724086200000|2024-08-19 16:50:00|31767.2|31732.2|31747.6|31712.6|31767.2|31732.2|31747.5|31712.5|30
1724086500000|2024-08-19 16:55:00|31747.5|31712.5|31742.5|31707.5|31748|31713|31742.1|31707.1|17
1724086800000|2024-08-19 17:00:00|31742.6|31707.6|31745|31710|31747.1|31712.1|31741.9|31706.9|35
1724087100000|2024-08-19 17:05:00|31746.7|31711.7|31748.1|31713.1|31748.1|31713.1|31745|31710|22
1724087400000|2024-08-19 17:10:00|31748|31713|31767|31732|31768.6|31732.4|31747.5|31712.5|78
1724087700000|2024-08-19 17:15:00|31767.2|31732.2|31765.5|31730.5|31768.8|31733.8|31765|31730|66
1724088000000|2024-08-19 17:20:00|31766|31731|31769.7|31734.7|31769.7|31734.7|31763.5|31728.5|63
1724088300000|2024-08-19 17:25:00|31768.4|31733.4|31769.5|31734.5|31770.6|31735.6|31767.9|31732.9|70
1724088600000|2024-08-19 17:30:00|31768.8|31733.8|31769.7|31734.7|31770.8|31735.8|31768|31733|52
1724088900000|2024-08-19 17:35:00|31769.5|31734.5|31747.4|31712.4|31770.8|31735.8|31747.4|31712.4|37
1724089200000|2024-08-19 17:40:00|31747.6|31712.6|31742.4|31707.4|31747.6|31712.6|31742.2|31707.2|7
1724089500000|2024-08-19 17:45:00|31741.9|31706.9|31733.5|31698.5|31742.4|31707.4|31732.5|31697.5|21
1724089800000|2024-08-19 17:50:00|31734|31699|31713.2|31671.2|31734.5|31699.5|31711.8|31671.2|33
1724090100000|2024-08-19 17:55:00|31712.6|31671.8|31685|31643|31714.1|31677|31685|31643|45
1724090400000|2024-08-19 18:00:00|31683.5|31648.5|31679|31644|31683.5|31648.5|31679|31643.2|10
1724090700000|2024-08-19 18:05:00|31678.8|31643.8|31682.6|31647.6|31682.6|31647.6|31678|31643|9
1724091000000|2024-08-19 18:10:00|31682.5|31647.5|31678.2|31643.2|31682.6|31647.6|31675|31640|12
1724091300000|2024-08-19 18:15:00|31677.6|31642.6|31677.5|31642.5|31683.2|31648.2|31677.4|31642.4|14
1724091600000|2024-08-19 18:20:00|31676.5|31641.5|31665.1|31630.1|31676.8|31641.8|31665.1|31630.1|31
1724091900000|2024-08-19 18:25:00|31671.7|31636.7|31680.5|31645.5|31681.7|31646.7|31671.6|31636.6|26
1724092200000|2024-08-19 18:30:00|31681.7|31646.7|31680.5|31645.5|31682.7|31647.7|31678.3|31643.3|82
1724092500000|2024-08-19 18:35:00|31679.5|31644.5|31682.6|31647.6|31682.6|31647.6|31679|31644|26
1724092800000|2024-08-19 18:40:00|31682.7|31647.7|31682.6|31647.6|31682.8|31647.8|31682.6|31647.6|3
1724093100000|2024-08-19 18:45:00|31682.7|31647.7|31682.6|31647.6|31682.8|31647.8|31682.6|31647.6|8
1724093400000|2024-08-19 18:50:00|31682.7|31647.7|31683.1|31648.1|31685|31650|31682|31647|28
1724093700000|2024-08-19 18:55:00|31682.6|31647.6|31682.4|31647.4|31682.9|31647.9|31681.5|31646.5|48
1724094000000|2024-08-19 19:00:00|31681.5|31646.5|31681|31646|31682.1|31647.1|31680.7|31645.7|12
1724094300000|2024-08-19 19:05:00|31680.5|31645.5|31680.5|31645.5|31680.5|31645.5|31680.5|31645.5|1
1724095800000|2024-08-19 19:30:00|31679.9|31644.9|31679.9|31644.9|31679.9|31644.9|31679.9|31644.9|1
1724096100000|2024-08-19 19:35:00|31675.6|31640.6|31680.5|31645.5|31680.5|31645.5|31675.6|31640.6|4
1724096700000|2024-08-19 19:45:00|31675.5|31640.5|31679.9|31644.9|31679.9|31644.9|31675.5|31640.5|4
1724097000000|2024-08-19 19:50:00|31680.5|31645.5|31681|31646|31681|31646|31680.5|31645.5|2
1724097300000|2024-08-19 19:55:00|31682.6|31647.6|31692.5|31657.5|31695.9|31660.1|31680.5|31645.5|10
1724115600000|2024-08-20 01:00:00|31651.5|31609.5|31596.5|31554.5|31656.5|31614.5|31596.5|31554.5|48
1724115900000|2024-08-20 01:05:00|31594.2|31556.7|31598|31563|31599|31564|31584|31549|38
1724116200000|2024-08-20 01:10:00|31594|31559|31607.5|31572.5|31641.5|31600|31594|31559|101
1724116500000|2024-08-20 01:15:00|31611.4|31576.4|31592.5|31557.5|31611.4|31576.4|31582.6|31544.6|52
1724116800000|2024-08-20 01:20:00|31592.6|31557.6|31632.6|31597.6|31632.6|31597.6|31592.5|31557.5|69
1724117100000|2024-08-20 01:25:00|31631|31596|31632.5|31597.5|31641.9|31606.9|31630.6|31595.6|54
1724117400000|2024-08-20 01:30:00|31634.2|31599.2|31662.6|31627.6|31671.3|31636.3|31634.2|31599.2|78
1724117700000|2024-08-20 01:35:00|31662.5|31627.5|31677.5|31642.5|31685|31650|31662.5|31627.5|63
1724118000000|2024-08-20 01:40:00|31677.6|31642.6|31667.6|31632.6|31680|31645|31660|31625|83
1724118300000|2024-08-20 01:45:00|31666.5|31631.5|31669|31634|31675.6|31640.6|31665|31630|50
1724118600000|2024-08-20 01:50:00|31669.6|31634.6|31675|31640|31676.4|31641.4|31669.6|31634.6|13
1724118900000|2024-08-20 01:55:00|31672.5|31637.5|31674.2|31639.2|31676.9|31641.9|31672.5|31637.5|13
1724119200000|2024-08-20 02:00:00|31672.5|31637.5|31682.5|31647.5|31682.6|31647.6|31672.5|31637.5|44
1724119500000|2024-08-20 02:05:00|31682.6|31647.6|31724.8|31689.8|31736.5|31697.6|31682.6|31647.6|89
1724119800000|2024-08-20 02:10:00|31723.8|31688.8|31722.5|31687.5|31731.7|31696.7|31722.5|31687.5|58
1724120100000|2024-08-20 02:15:00|31720.6|31685.6|31707.5|31672.5|31720.6|31685.6|31702.5|31667.5|37
1724120400000|2024-08-20 02:20:00|31708.9|31673.9|31712.6|31677.6|31712.6|31677.6|31707.5|31672.5|12
1724120700000|2024-08-20 02:25:00|31712.5|31677.5|31711.3|31676.3|31715|31680|31702.5|31667.5|33
1724121000000|2024-08-20 02:30:00|31711.4|31676.4|31730|31695|31732.6|31697.6|31711.1|31676.1|39
1724121300000|2024-08-20 02:35:00|31732.3|31697.3|31752.5|31717.5|31757.6|31722.6|31728.4|31693.4|88
1724121600000|2024-08-20 02:40:00|31748.7|31713.7|31757.6|31722.6|31760|31725|31748.7|31713.7|36
1724121900000|2024-08-20 02:45:00|31757.5|31722.5|31761.5|31719.5|31761.5|31723|31747.5|31712.5|66
1724122200000|2024-08-20 02:50:00|31752.5|31717.5|31756.3|31721.3|31756.8|31721.8|31750|31715|26
1724122500000|2024-08-20 02:55:00|31752.5|31717.5|31762.5|31727.5|31762.5|31727.5|31752.5|31717.5|33
1724122800000|2024-08-20 03:00:00|31758.5|31723.5|31751.2|31716.2|31761.6|31726.6|31749.8|31714.8|44
1724123100000|2024-08-20 03:05:00|31751.5|31716.5|31742|31707|31753.7|31718.7|31740.3|31705.3|82
1724123400000|2024-08-20 03:10:00|31742.2|31707.2|31732|31697|31742.6|31707.6|31731.7|31696.7|43
1724123700000|2024-08-20 03:15:00|31732.2|31697.2|31713.9|31678.9|31732.2|31697.2|31711|31673|48
1724124000000|2024-08-20 03:20:00|31713.5|31678.5|31731.2|31696.2|31733|31698|31712|31677|65
1724124300000|2024-08-20 03:25:00|31733.7|31698.7|31735|31700|31737.6|31702.6|31732.5|31697.5|24
1724124600000|2024-08-20 03:30:00|31733.5|31698.5|31725.3|31690.3|31739|31704|31721.1|31686.1|62
1724124900000|2024-08-20 03:35:00|31725.4|31690.4|31717.6|31682.6|31726.6|31691.6|31716.1|31681.1|39
1724125200000|2024-08-20 03:40:00|31718.8|31683.8|31727.6|31692.6|31727.6|31692.6|31718.7|31683.7|42
1724125500000|2024-08-20 03:45:00|31728.9|31693.9|31727.5|31692.5|31731.9|31696.9|31727.5|31692.5|15
1724125800000|2024-08-20 03:50:00|31727.6|31692.6|31731.7|31696.7|31732.5|31697.5|31727.5|31692.5|19
1724126100000|2024-08-20 03:55:00|31729|31694|31735|31700|31737.6|31702.6|31729|31694|29
1724126400000|2024-08-20 04:00:00|31735.2|31700.2|31732.6|31697.6|31735.2|31700.2|31732.6|31697.6|7
1724126700000|2024-08-20 04:05:00|31731.2|31696.2|31725|31690|31731.2|31696.2|31725|31690|17
1724127000000|2024-08-20 04:10:00|31725.6|31690.6|31740.6|31705.6|31740.9|31705.9|31725|31690|40
1724127300000|2024-08-20 04:15:00|31741.2|31706.2|31747.6|31712.6|31751.9|31716.9|31741|31706|39
1724127600000|2024-08-20 04:20:00|31749.5|31714.5|31752.7|31717.7|31762|31727|31749.5|31714.5|44
1724127900000|2024-08-20 04:25:00|31752.6|31717.6|31756.9|31721.9|31757.5|31722.5|31752.6|31717.6|11
1724128200000|2024-08-20 04:30:00|31756.8|31721.8|31742.5|31707.5|31756.8|31721.8|31737.5|31702.5|33
1724128500000|2024-08-20 04:35:00|31742.6|31707.6|31737.5|31702.5|31742.6|31707.6|31737.5|31702.5|16
1724128800000|2024-08-20 04:40:00|31737.6|31702.6|31727.6|31692.6|31737.6|31702.6|31727.5|31692.5|11
1724129100000|2024-08-20 04:45:00|31732.4|31697.4|31732.6|31697.6|31732.6|31697.6|31732.4|31697.4|8
1724129400000|2024-08-20 04:50:00|31733|31698|31733.1|31698.1|31733.1|31698.1|31732.5|31697.5|7
1724129700000|2024-08-20 04:55:00|31732.6|31697.6|31737.6|31702.6|31737.6|31702.6|31732.6|31697.6|16
1724130000000|2024-08-20 05:00:00|31737.5|31702.5|31737.6|31702.6|31737.6|31702.6|31737.4|31702.4|5
1724130300000|2024-08-20 05:05:00|31737.5|31702.5|31742.6|31707.6|31742.6|31707.6|31737.5|31702.5|11
1724130600000|2024-08-20 05:10:00|31742.5|31707.5|31742.5|31707.5|31742.7|31707.7|31742|31707|7
1724130900000|2024-08-20 05:15:00|31742.6|31707.6|31747.4|31712.4|31747.4|31712.4|31742.5|31707.5|22
1724131200000|2024-08-20 05:20:00|31747|31712|31762.6|31727.6|31762.6|31727.6|31746.8|31711.8|24
1724131500000|2024-08-20 05:25:00|31762.5|31727.5|31767|31732|31768.7|31733.7|31762.5|31727.5|24
1724131800000|2024-08-20 05:30:00|31765.8|31730.8|31767.5|31732.5|31771.1|31736.1|31764.8|31729.8|37
1724132100000|2024-08-20 05:35:00|31767.1|31732.1|31757.5|31722.5|31768.6|31733.6|31757.5|31722.5|23
1724132400000|2024-08-20 05:40:00|31757.6|31722.6|31770.1|31735.1|31770.1|31735.1|31757.6|31722.6|22
1724132700000|2024-08-20 05:45:00|31770.5|31735.5|31769.7|31734.7|31771.1|31736.1|31769|31734|17
1724133000000|2024-08-20 05:50:00|31769.5|31734.5|31770|31735|31772|31737|31768.8|31733.8|36
1724133300000|2024-08-20 05:55:00|31769.6|31734.6|31772|31737|31772|31737|31769.6|31734.6|24
1724133600000|2024-08-20 06:00:00|31772.6|31737.6|31772.1|31737.1|31772.6|31737.6|31767.5|31732.5|19
1724133900000|2024-08-20 06:05:00|31771.7|31736.7|31767.5|31732.5|31772.6|31737.6|31767.5|31732.5|17
1724134200000|2024-08-20 06:10:00|31767.6|31732.6|31752|31717|31770|31735|31752|31717|27
1724134500000|2024-08-20 06:15:00|31757.8|31722.8|31755|31720|31760|31725|31740|31705|62
1724134800000|2024-08-20 06:20:00|31750|31715|31755|31720|31757.6|31722.6|31750|31715|34
1724135100000|2024-08-20 06:25:00|31759|31724|31755.1|31720.1|31760|31725|31754|31719|15
1724135400000|2024-08-20 06:30:00|31755.3|31720.3|31753|31718|31760|31725|31750|31715|41
1724135700000|2024-08-20 06:35:00|31752.5|31717.5|31732.6|31697.6|31752.5|31717.5|31725|31690|51
1724136000000|2024-08-20 06:40:00|31731.3|31696.3|31735|31700|31736.9|31701.9|31730|31695|23
1724136300000|2024-08-20 06:45:00|31735.3|31700.3|31746.9|31711.9|31748.8|31713.8|31735.1|31700.1|18
1724136600000|2024-08-20 06:50:00|31745.1|31710.1|31737.5|31702.5|31745.3|31710.3|31737.5|31702.5|12
1724136900000|2024-08-20 06:55:00|31737|31702|31737|31702|31737.5|31702.5|31735|31700|12
1724137200000|2024-08-20 07:00:00|31736.9|31701.9|31745|31710|31745|31710|31736.9|31701.9|16
1724137500000|2024-08-20 07:05:00|31746.9|31711.9|31752.5|31717.5|31757|31722|31741.7|31706.7|42
1724137800000|2024-08-20 07:10:00|31744.3|31709.3|31739.1|31704.1|31744.3|31709.3|31735|31700|29
1724138100000|2024-08-20 07:15:00|31739.9|31704.9|31732.6|31697.6|31740.2|31705.2|31728|31693|26
1724138400000|2024-08-20 07:20:00|31727.6|31692.6|31732.3|31697.3|31732.6|31697.6|31727.5|31692.5|23
1724138700000|2024-08-20 07:25:00|31732.4|31697.4|31750|31715|31750|31715|31732.3|31697.3|17
1724139000000|2024-08-20 07:30:00|31745|31710|31737.5|31702.5|31747|31712|31733.4|31698.4|27
1724139300000|2024-08-20 07:35:00|31730.2|31695.2|31705|31670|31732.6|31697.6|31703.9|31668.9|50
1724139600000|2024-08-20 07:40:00|31706|31671|31718.5|31683.5|31724.1|31689.1|31694.7|31659.7|63
1724139900000|2024-08-20 07:45:00|31718|31683|31719.8|31684.8|31732.6|31697.6|31718|31683|56
1724140200000|2024-08-20 07:50:00|31720.1|31685.1|31724.8|31689.8|31725|31690|31717.5|31682.5|21
1724140500000|2024-08-20 07:55:00|31723.1|31688.1|31726.2|31691.2|31731.2|31696.2|31714.9|31679.9|48
1724140800000|2024-08-20 08:00:00|31725.1|31690.1|31700|31665|31725.2|31690.2|31700|31665|43
1724141100000|2024-08-20 08:05:00|31698.6|31663.6|31687|31652|31698.6|31663.6|31672|31637|65
1724141400000|2024-08-20 08:10:00|31687.7|31652.7|31695.6|31660.6|31695.6|31660.6|31680|31645|17
1724141700000|2024-08-20 08:15:00|31695.5|31660.5|31690.6|31655.6|31700.6|31665.6|31690.6|31655.6|64
1724142000000|2024-08-20 08:20:00|31690.9|31655.9|31697.5|31662.5|31697.6|31662.6|31690.3|31655.3|25
1724142300000|2024-08-20 08:25:00|31697.6|31662.6|31717.1|31682.1|31717.6|31682.6|31697.6|31662.6|29
1724142600000|2024-08-20 08:30:00|31717.4|31682.4|31708|31673|31718.5|31683.5|31708|31673|61
1724142900000|2024-08-20 08:35:00|31707.9|31672.9|31700|31665|31707.9|31672.9|31697.7|31662.7|25
1724143200000|2024-08-20 08:40:00|31702.8|31667.8|31705|31670|31705|31670|31702.5|31667.5|15
1724143500000|2024-08-20 08:45:00|31702.9|31667.9|31702.5|31667.5|31702.9|31667.9|31697.5|31662.5|25
1724143800000|2024-08-20 08:50:00|31702.6|31667.6|31697.5|31662.5|31702.6|31667.6|31697.5|31662.5|15
1724144100000|2024-08-20 08:55:00|31697.6|31662.6|31703|31668|31703|31668|31697.5|31662.5|50
1724144400000|2024-08-20 09:00:00|31703.1|31668.1|31702.6|31667.6|31703.6|31668.6|31701.3|31666.3|23
1724144700000|2024-08-20 09:05:00|31702|31667|31700|31665|31702.6|31667.6|31698.6|31663.6|7
1724145000000|2024-08-20 09:10:00|31697.8|31662.8|31701.5|31666.5|31702|31667|31695|31660|17
1724145300000|2024-08-20 09:15:00|31702.2|31667.2|31702.6|31667.6|31703.1|31668.1|31701.8|31666.8|22
1724145600000|2024-08-20 09:20:00|31705|31670|31701|31666|31705|31670|31699|31664|60
1724145900000|2024-08-20 09:25:00|31699.7|31664.7|31702.5|31667.5|31707.6|31672.6|31699.6|31664.6|16
1724146200000|2024-08-20 09:30:00|31707.5|31672.5|31707.5|31672.5|31707.6|31672.6|31707.5|31672.5|3
1724146500000|2024-08-20 09:35:00|31707.6|31672.6|31707.5|31672.5|31707.6|31672.6|31707.5|31672.5|2
1724146800000|2024-08-20 09:40:00|31707.4|31672.4|31712.6|31677.6|31712.6|31677.6|31705|31670|11
1724147100000|2024-08-20 09:45:00|31712.7|31677.7|31712.6|31677.6|31712.7|31677.7|31712.6|31677.6|2
1724147400000|2024-08-20 09:50:00|31717.6|31682.6|31720.3|31685.3|31720.3|31685.3|31717.5|31682.5|8
1724147700000|2024-08-20 09:55:00|31720.5|31685.5|31730.5|31695.5|31730.5|31695.5|31717.6|31682.6|20
1724148000000|2024-08-20 10:00:00|31730.3|31695.3|31730|31695|31731.7|31696.7|31730|31695|15
1724148600000|2024-08-20 10:10:00|31731.9|31696.9|31730|31695|31733|31698|31727.5|31692.5|7
1724148900000|2024-08-20 10:15:00|31737.2|31702.2|31737.5|31702.5|31740.3|31705.3|31737.2|31702.2|8
1724149500000|2024-08-20 10:25:00|31737.6|31702.6|31739.5|31704.5|31739.6|31704.6|31735.6|31700.6|36
1724149800000|2024-08-20 10:30:00|31738.7|31703.7|31737.1|31702.1|31739.5|31704.5|31735.5|31700.5|57
1724150100000|2024-08-20 10:35:00|31737.4|31702.4|31737.9|31702.9|31738.7|31703.7|31736.3|31701.3|50
1724150400000|2024-08-20 10:40:00|31737.4|31702.4|31736.6|31701.6|31738.7|31703.7|31735.7|31700.7|69
1724150700000|2024-08-20 10:45:00|31736.3|31701.3|31736.6|31701.6|31739|31704|31735|31700|42
1724151000000|2024-08-20 10:50:00|31737.3|31702.3|31737.6|31702.6|31738.2|31703.2|31736.4|31701.4|24
1724151300000|2024-08-20 10:55:00|31737|31702|31736.4|31701.4|31737.2|31702.2|31736.4|31701.4|8
1724151600000|2024-08-20 11:00:00|31737.6|31702.6|31733|31698|31737.6|31702.6|31732.5|31697.5|29
1724151900000|2024-08-20 11:05:00|31733.6|31698.6|31725|31690|31733.6|31698.6|31725|31690|41
1724152200000|2024-08-20 11:10:00|31728|31693|31727.6|31692.6|31728.6|31693.6|31727.6|31692.6|6
1724152500000|2024-08-20 11:15:00|31727|31692|31728.5|31693.5|31730.1|31695.1|31725.6|31690.6|16
1724152800000|2024-08-20 11:20:00|31730.7|31695.7|31722.6|31687.6|31730.7|31695.7|31722.6|31687.6|65
1724153100000|2024-08-20 11:25:00|31722.9|31687.9|31722.9|31687.9|31722.9|31687.9|31722.6|31687.6|3
1724153400000|2024-08-20 11:30:00|31722.6|31687.6|31723|31688|31723.4|31688.4|31722.5|31687.5|6
1724153700000|2024-08-20 11:35:00|31723.1|31688.1|31722.8|31687.8|31723.5|31688.5|31722.8|31687.8|17
1724154000000|2024-08-20 11:40:00|31723|31688|31726.7|31691.7|31730.6|31695.6|31722.8|31687.8|54
1724154300000|2024-08-20 11:45:00|31726.8|31691.8|31730.6|31695.6|31730.6|31695.6|31724.8|31689.8|31
1724154600000|2024-08-20 11:50:00|31728|31693|31727.6|31692.6|31730.1|31695.1|31726.7|31691.7|28
1724154900000|2024-08-20 11:55:00|31724.8|31689.8|31732|31697|31734.9|31699.9|31722.5|31687.5|69
1724155200000|2024-08-20 12:00:00|31731.5|31696.5|31737.8|31702.8|31740.1|31705.1|31731.5|31696.5|40
1724155500000|2024-08-20 12:05:00|31737.7|31702.7|31723|31688|31737.9|31702.9|31722.5|31687.5|30
1724155800000|2024-08-20 12:10:00|31722.5|31687.5|31724.2|31689.2|31725.8|31690.8|31722.5|31687.5|28
1724156100000|2024-08-20 12:15:00|31723.2|31688.2|31722.6|31687.6|31724|31689|31722.2|31687.2|29
1724156400000|2024-08-20 12:20:00|31722|31687|31720.5|31685.5|31722|31687|31715.2|31680.2|69
1724156700000|2024-08-20 12:25:00|31720|31685|31720.6|31685.6|31721.6|31686.6|31718.6|31683.6|22
1724157000000|2024-08-20 12:30:00|31720.4|31685.4|31722.5|31687.5|31722.7|31687.7|31719.6|31684.6|42
1724157300000|2024-08-20 12:35:00|31722.6|31687.6|31723.6|31688.6|31725|31690|31722|31687|19
1724157600000|2024-08-20 12:40:00|31725|31690|31727.6|31692.6|31729.4|31694.4|31725|31690|35
1724157900000|2024-08-20 12:45:00|31727.8|31692.8|31716.9|31681.9|31727.8|31692.8|31715.7|31680.7|44
1724158200000|2024-08-20 12:50:00|31716.6|31681.6|31707.7|31672.7|31716.6|31681.6|31707.2|31672.2|43
1724158500000|2024-08-20 12:55:00|31709.2|31674.2|31710.9|31675.9|31711.2|31676.2|31707.4|31672.4|50
1724158800000|2024-08-20 13:00:00|31711|31676|31707.2|31672.2|31712.6|31677.6|31705|31670|49
1724159100000|2024-08-20 13:05:00|31707.6|31672.6|31697.6|31662.6|31710|31675|31697.5|31662.5|57
1724159400000|2024-08-20 13:10:00|31697.7|31662.7|31691.6|31656.6|31697.7|31662.7|31690.5|31655.5|26
1724159700000|2024-08-20 13:15:00|31691|31656|31689|31654|31694|31659|31687|31652|31
1724160000000|2024-08-20 13:20:00|31688.6|31653.6|31692.8|31657.8|31693|31658|31688.6|31653.6|9
1724160300000|2024-08-20 13:25:00|31692.9|31657.9|31692.1|31657.1|31695|31660|31691|31656|25
1724160600000|2024-08-20 13:30:00|31692|31657|31694|31659|31695|31660|31691.8|31656.8|21
1724160900000|2024-08-20 13:35:00|31698|31663|31720|31685|31720|31685|31698|31663|28
1724161200000|2024-08-20 13:40:00|31719.6|31684.6|31718.8|31683.8|31719.6|31684.6|31718.3|31683.3|7
1724161500000|2024-08-20 13:45:00|31720|31685|31706.6|31671.6|31720|31685|31706|31671|24
1724161800000|2024-08-20 13:50:00|31706|31671|31703|31668|31706.6|31671.6|31703|31668|10
1724162100000|2024-08-20 13:55:00|31697.7|31662.7|31706.4|31671.4|31707|31672|31694|31659|40
1724162400000|2024-08-20 14:00:00|31706.5|31671.5|31717.6|31682.6|31718|31683|31705|31670|35
1724162700000|2024-08-20 14:05:00|31718|31683|31714|31679|31718|31683|31713.5|31678.5|43
1724163000000|2024-08-20 14:10:00|31713.5|31678.5|31717.6|31682.6|31720|31685|31713.5|31678.5|58
1724163300000|2024-08-20 14:15:00|31717|31682|31715.1|31680.1|31717|31682|31711.5|31676.5|16
1724163600000|2024-08-20 14:20:00|31716.1|31681.1|31715|31680|31719|31684|31714.9|31679.9|21
1724163900000|2024-08-20 14:25:00|31714.9|31679.9|31702.7|31667.7|31714.9|31679.9|31701.2|31666.2|55
1724164200000|2024-08-20 14:30:00|31701.7|31666.7|31710|31675|31710|31675|31700.6|31665.6|25
1724164500000|2024-08-20 14:35:00|31709|31674|31700.6|31665.6|31709|31674|31694.7|31659.7|29
1724164800000|2024-08-20 14:40:00|31701|31666|31707|31672|31708|31673|31701|31666|28
1724165100000|2024-08-20 14:45:00|31707.3|31672.3|31705|31670|31707.6|31672.6|31705|31670|17
1724165400000|2024-08-20 14:50:00|31705.4|31670.4|31697.8|31662.8|31706.6|31671.6|31697.5|31662.5|15
1724165700000|2024-08-20 14:55:00|31698|31663|31697.6|31662.6|31701.3|31666.3|31697.4|31662.4|32
1724166000000|2024-08-20 15:00:00|31698|31663|31702.6|31667.6|31702.6|31667.6|31698|31663|11
1724166300000|2024-08-20 15:05:00|31707.4|31672.4|31718.6|31683.6|31719.6|31684.6|31707.4|31672.4|25
1724166600000|2024-08-20 15:10:00|31719|31684|31727.6|31692.6|31728|31693|31719|31684|55
1724166900000|2024-08-20 15:15:00|31728.5|31693.5|31736.8|31701.8|31737.6|31702.6|31728.5|31693.5|17
1724167200000|2024-08-20 15:20:00|31736|31701|31736.6|31701.6|31737.2|31702.2|31732.5|31697.5|23
1724167500000|2024-08-20 15:25:00|31736.5|31701.5|31742|31707|31742|31707|31736.5|31701.5|10
1724167800000|2024-08-20 15:30:00|31741.5|31706.5|31735|31700|31741.5|31706.5|31731|31696|20
1724168100000|2024-08-20 15:35:00|31734.5|31699.5|31735|31700|31735|31700|31734|31699|5
1724168400000|2024-08-20 15:40:00|31734.5|31699.5|31725.6|31690.6|31734.5|31699.5|31725.1|31690.1|20
1724168700000|2024-08-20 15:45:00|31725.5|31690.5|31719.5|31684.5|31728|31693|31717.5|31682.5|54
1724169000000|2024-08-20 15:50:00|31718.3|31683.3|31717.5|31682.5|31722.6|31687.6|31713.5|31678.5|24
1724169300000|2024-08-20 15:55:00|31717.6|31682.6|31722.5|31687.5|31722.5|31687.5|31717.5|31682.5|11
1724169600000|2024-08-20 16:00:00|31722.6|31687.6|31723.1|31688.1|31723.7|31688.7|31722.5|31687.5|16
1724169900000|2024-08-20 16:05:00|31720.7|31685.7|31719.5|31684.5|31723.7|31688.7|31719|31684|25
1724170200000|2024-08-20 16:10:00|31713.3|31678.3|31703|31668|31713.3|31678.3|31701.6|31666.6|33
1724170500000|2024-08-20 16:15:00|31703.6|31668.6|31702.6|31667.6|31703.7|31668.7|31695|31660|27
1724170800000|2024-08-20 16:20:00|31699.5|31664.5|31695|31660|31700|31665|31693|31658|20
1724171100000|2024-08-20 16:25:00|31699|31664|31698.5|31663.5|31700|31665|31697|31662|18
1724171400000|2024-08-20 16:30:00|31698.1|31663.1|31697.5|31662.5|31698.1|31663.1|31696.6|31661.6|23
1724171700000|2024-08-20 16:35:00|31697.6|31662.6|31697.6|31662.6|31697.6|31662.6|31697.6|31662.6|1
1724172000000|2024-08-20 16:40:00|31695|31660|31697.6|31662.6|31698.7|31663.7|31695|31660|14
1724172300000|2024-08-20 16:45:00|31697.3|31662.3|31697|31662|31697.6|31662.6|31693.7|31658.7|45
1724172600000|2024-08-20 16:50:00|31700|31665|31705|31670|31705|31670|31698.5|31663.5|7
1724173200000|2024-08-20 17:00:00|31705.5|31670.5|31705|31670|31705.5|31670.5|31705|31670|3
1724173500000|2024-08-20 17:05:00|31705.5|31670.5|31705|31670|31705.5|31670.5|31704.5|31669.5|10
1724173800000|2024-08-20 17:10:00|31704.9|31669.9|31716.4|31681.4|31717|31682|31704.9|31669.9|23
1724174100000|2024-08-20 17:15:00|31716.8|31681.8|31705|31670|31717.1|31682.1|31705|31670|10
1724175300000|2024-08-20 17:35:00|31703.8|31668.8|31696.8|31661.8|31703.8|31668.8|31696.8|31661.8|17
1724175600000|2024-08-20 17:40:00|31697.2|31662.2|31697.4|31662.4|31698|31663|31696.2|31661.2|21
1724175900000|2024-08-20 17:45:00|31697.3|31662.3|31697|31662|31698.3|31663.3|31696.4|31661.4|32
1724176200000|2024-08-20 17:50:00|31697.4|31662.4|31697.4|31662.4|31698.6|31663.6|31696.8|31661.8|34
1724176500000|2024-08-20 17:55:00|31697.7|31662.7|31697.7|31662.7|31698.4|31663.4|31697.1|31662.1|36
1724176800000|2024-08-20 18:00:00|31697.8|31662.8|31697.5|31662.5|31698.4|31663.4|31696.8|31661.8|55
1724177100000|2024-08-20 18:05:00|31697.6|31662.6|31702|31667|31703|31668|31697.4|31662.4|26
1724177400000|2024-08-20 18:10:00|31702.2|31667.2|31702.4|31667.4|31702.9|31667.9|31701.7|31666.7|36
1724177700000|2024-08-20 18:15:00|31702.2|31667.2|31698|31663|31702.2|31667.2|31697.8|31662.8|8
1724178000000|2024-08-20 18:20:00|31697.6|31662.6|31696.6|31661.6|31698.2|31663.2|31696.6|31661.6|11
1724178300000|2024-08-20 18:25:00|31696.9|31661.9|31697|31662|31699|31664|31696.6|31661.6|16
1724178600000|2024-08-20 18:30:00|31697.6|31662.6|31688|31653|31697.6|31662.6|31688|31653|22
1724178900000|2024-08-20 18:35:00|31688.2|31653.2|31687.3|31652.3|31688.6|31653.6|31686.6|31651.6|36
1724179200000|2024-08-20 18:40:00|31687.2|31652.2|31684.6|31649.6|31687.7|31652.7|31683.3|31648.3|31
1724179500000|2024-08-20 18:45:00|31685.6|31650.6|31685|31650|31687|31652|31684.6|31649.6|14
1724179800000|2024-08-20 18:50:00|31684.8|31649.8|31685|31650|31685.2|31650.2|31684.8|31649.8|14
1724180100000|2024-08-20 18:55:00|31684.6|31649.6|31685|31650|31685|31650|31683.6|31648.6|20
1724180400000|2024-08-20 19:00:00|31684|31649|31675|31640|31684|31649|31675|31640|4
1724180700000|2024-08-20 19:05:00|31674.5|31639.5|31670|31635|31674.5|31639.5|31668.3|31633.3|23
1724181300000|2024-08-20 19:15:00|31670.5|31635.5|31670|31635|31672|31637|31669.8|31634.8|22
1724181600000|2024-08-20 19:20:00|31669.5|31634.5|31671.5|31636.5|31671.9|31636.9|31669.3|31634.3|24
1724181900000|2024-08-20 19:25:00|31671.4|31636.4|31676.6|31641.6|31677.5|31642.5|31671.4|31636.4|15
1724182200000|2024-08-20 19:30:00|31677.6|31642.6|31678.6|31643.6|31678.6|31643.6|31677.6|31642.6|2
1724182500000|2024-08-20 19:35:00|31674.7|31639.7|31675.5|31640.5|31675.5|31640.5|31674.7|31639.7|4
1724182800000|2024-08-20 19:40:00|31674.1|31639.1|31675.1|31640.1|31675.1|31640.1|31673.1|31638.1|9
1724183100000|2024-08-20 19:45:00|31674.3|31639.3|31675.5|31640.5|31675.5|31640.5|31673.1|31638.1|11
1724202000000|2024-08-21 01:00:00|31684.7|31642.7|31628.2|31586.2|31686.5|31644.5|31625.5|31583.5|66
1724202300000|2024-08-21 01:05:00|31624.7|31589.7|31686.5|31644.5|31686.5|31644.5|31618.6|31583.6|84
1724202600000|2024-08-21 01:10:00|31685.5|31643.5|31719.7|31677.7|31721.5|31680.9|31685|31643.5|58
1724202900000|2024-08-21 01:15:00|31727|31685|31712.6|31677.6|31746.5|31704.5|31707.3|31665.3|78
1724203200000|2024-08-21 01:20:00|31712.5|31677.5|31732.6|31697.6|31738|31703|31698.1|31663.1|78
1724203500000|2024-08-21 01:25:00|31732.5|31697.5|31720.6|31685.6|31732.5|31697.5|31720|31685|26
1724203800000|2024-08-21 01:30:00|31720|31685|31727.5|31692.5|31734.6|31699.6|31718.1|31683.1|46
1724204100000|2024-08-21 01:35:00|31726.9|31691.9|31722.6|31687.6|31728|31693|31718.4|31683.4|37
1724204400000|2024-08-21 01:40:00|31722.5|31687.5|31704.1|31669.1|31722.5|31687.5|31692.9|31657.9|83
1724204700000|2024-08-21 01:45:00|31703.9|31668.9|31707.6|31672.6|31707.6|31672.6|31697|31662|61
1724205000000|2024-08-21 01:50:00|31702.6|31667.6|31697.6|31662.6|31702.6|31667.6|31693.1|31658.1|24
1724205300000|2024-08-21 01:55:00|31695|31660|31697.6|31662.6|31697.6|31662.6|31680.3|31645.3|41
1724205600000|2024-08-21 02:00:00|31697.5|31662.5|31707.5|31672.5|31713.1|31678.1|31697.5|31662.5|83
1724205900000|2024-08-21 02:05:00|31707.6|31672.6|31710|31675|31711.9|31676.9|31703.5|31668.5|34
1724206200000|2024-08-21 02:10:00|31708|31673|31672.5|31630.5|31708|31673|31672.5|31630.5|35
1724206500000|2024-08-21 02:15:00|31671.5|31629.5|31662|31627|31675.3|31636.6|31645|31610|57
1724206800000|2024-08-21 02:20:00|31655.8|31620.8|31672.5|31637.5|31677.1|31637.5|31652.2|31617.2|71
1724207100000|2024-08-21 02:25:00|31672.6|31637.6|31698.7|31658.5|31699.3|31660.7|31672.6|31637.6|92
1724207400000|2024-08-21 02:30:00|31698.4|31658.9|31698.1|31663.1|31700|31665|31692.2|31657.2|23
1724207700000|2024-08-21 02:35:00|31698.2|31663.2|31703|31668|31703.6|31668.6|31698.2|31663.2|16
1724208000000|2024-08-21 02:40:00|31703.6|31668.6|31698.2|31663.2|31704.6|31669.6|31698.2|31663.2|13
1724208300000|2024-08-21 02:45:00|31700|31665|31702|31667|31706|31671|31700|31665|21
1724208600000|2024-08-21 02:50:00|31703|31668|31702.6|31667.6|31703|31668|31700.5|31665.5|10
1724208900000|2024-08-21 02:55:00|31697.2|31662.2|31692.1|31657.1|31697.2|31662.2|31682.8|31647.8|61
1724209200000|2024-08-21 03:00:00|31692|31657|31696.5|31661.5|31704|31669|31692|31657|28
1724209500000|2024-08-21 03:05:00|31697|31662|31707.6|31672.6|31708|31673|31696.5|31661.5|21
1724209800000|2024-08-21 03:10:00|31707.4|31672.4|31710|31675|31715.3|31680|31707.4|31670.3|54
1724210100000|2024-08-21 03:15:00|31710.6|31675.6|31712.6|31677.6|31712.6|31677.6|31706.5|31671.5|61
1724210400000|2024-08-21 03:20:00|31712.5|31677.5|31721|31686|31730.6|31695.6|31710|31675|35
1724210700000|2024-08-21 03:25:00|31720.6|31685.6|31714.6|31679.6|31721|31686|31714.5|31679.5|52
1724211000000|2024-08-21 03:30:00|31714.7|31679.7|31715|31680|31715.6|31680.6|31713.8|31678.8|13
1724211300000|2024-08-21 03:35:00|31715.4|31680.4|31710|31675|31718|31683|31708.1|31673.1|53
1724211600000|2024-08-21 03:40:00|31708.2|31673.2|31693|31658|31708.2|31673.2|31692.5|31657.5|45
1724211900000|2024-08-21 03:45:00|31693.2|31658.2|31692.2|31657.2|31695|31660|31691.6|31656.6|14
1724212200000|2024-08-21 03:50:00|31692.1|31657.1|31695|31660|31695|31660|31691.6|31656.6|12
1724212500000|2024-08-21 03:55:00|31694.6|31659.6|31696.8|31661.8|31704.8|31669.8|31694.6|31659.6|51
1724212800000|2024-08-21 04:00:00|31697.2|31662.2|31696.6|31661.6|31701.4|31666.4|31695|31660|21
1724213100000|2024-08-21 04:05:00|31696|31661|31697|31662|31697|31662|31696|31661|8
1724213400000|2024-08-21 04:10:00|31701.8|31666.8|31706|31671|31706|31671|31701.8|31666.8|16
1724213700000|2024-08-21 04:15:00|31705.9|31670.9|31705.7|31670.7|31706|31671|31705.2|31670.2|14
1724214000000|2024-08-21 04:20:00|31711.4|31676.4|31712.7|31677.7|31713.4|31678.4|31711.4|31676.4|16
1724214300000|2024-08-21 04:25:00|31712.8|31677.8|31707.6|31672.6|31712.8|31677.8|31707.5|31672.5|18
1724214600000|2024-08-21 04:30:00|31706|31671|31708.4|31673.4|31708.5|31673.5|31705.9|31670.9|19
1724214900000|2024-08-21 04:35:00|31708|31673|31711.2|31676.2|31714.4|31679.4|31708|31673|31
1724215200000|2024-08-21 04:40:00|31711.8|31676.8|31716.7|31681.7|31717.1|31682.1|31711|31676|29
1724215500000|2024-08-21 04:45:00|31716.4|31681.4|31714|31679|31717.6|31682.6|31713|31678|26
1724215800000|2024-08-21 04:50:00|31713.6|31678.6|31720.2|31685.2|31725|31690|31713.6|31678.6|29
1724216100000|2024-08-21 04:55:00|31720.3|31685.3|31726.6|31691.6|31726.6|31691.6|31720|31685|19
1724216400000|2024-08-21 05:00:00|31726.4|31691.4|31732.7|31697.7|31732.7|31697.7|31726.4|31691.4|35
1724216700000|2024-08-21 05:05:00|31732.3|31697.3|31733.4|31698.4|31734|31699|31732.3|31697.3|17
1724217000000|2024-08-21 05:10:00|31733.3|31698.3|31734.5|31699.5|31734.5|31699.5|31733.2|31698.2|16
1724217300000|2024-08-21 05:15:00|31734|31699|31741.9|31699.9|31749.5|31709.1|31734|31699|67
1724217600000|2024-08-21 05:20:00|31746.5|31704.5|31723.6|31688.6|31746.5|31704.5|31722.5|31687.5|42
1724217900000|2024-08-21 05:25:00|31724|31689|31736.7|31701.7|31736.7|31701.7|31723.4|31688.4|21
1724218200000|2024-08-21 05:30:00|31740.1|31705.1|31740|31705|31744.3|31709.3|31735.9|31700.9|54
1724218500000|2024-08-21 05:35:00|31738.1|31703.1|31740.8|31705.8|31740.8|31705.8|31737.8|31702.8|17
1724218800000|2024-08-21 05:40:00|31741.8|31706.8|31747.6|31712.6|31750|31715|31740.8|31705.8|60
1724219100000|2024-08-21 05:45:00|31745|31710|31741.5|31699.5|31747.6|31712.6|31732.5|31693|53
1724219400000|2024-08-21 05:50:00|31738.3|31701.8|31747.5|31712.5|31749.4|31712.5|31735.5|31693.5|25
1724219700000|2024-08-21 05:55:00|31747|31712|31756.5|31714.5|31756.5|31714.5|31742|31707|14
1724220000000|2024-08-21 06:00:00|31753|31718|31745.3|31710.3|31755|31720|31743.5|31708.5|25
1724220300000|2024-08-21 06:05:00|31745.2|31710.2|31770.4|31735.4|31770.4|31735.4|31745|31710|74
1724220600000|2024-08-21 06:10:00|31770.6|31735.6|31770.5|31735.5|31785.1|31750.1|31767.6|31732.6|48
1724220900000|2024-08-21 06:15:00|31772|31737|31776.5|31741.5|31785|31750|31770|31735|88
1724221200000|2024-08-21 06:20:00|31776.9|31741.9|31760|31725|31778.3|31743.3|31760|31725|37
1724221500000|2024-08-21 06:25:00|31763|31728|31762.5|31727.5|31765|31730|31761.9|31726.9|18
1724221800000|2024-08-21 06:30:00|31760|31725|31758|31723|31760|31725|31756.5|31721.5|16
1724222100000|2024-08-21 06:35:00|31760.6|31725.6|31753.5|31718.5|31761|31726|31752.6|31717.6|17
1724222400000|2024-08-21 06:40:00|31751|31716|31740.8|31705.8|31751.1|31716.1|31740.3|31705.3|52
1724222700000|2024-08-21 06:45:00|31740.9|31705.9|31747|31712|31752.6|31717.6|31740.6|31705.6|75
1724223000000|2024-08-21 06:50:00|31747.1|31712.1|31772.6|31737.6|31772.6|31737.6|31746.9|31711.9|40
1724223300000|2024-08-21 06:55:00|31772.5|31737.5|31781.9|31746.9|31786.5|31748.1|31768.8|31733.8|60
1724223600000|2024-08-21 07:00:00|31782.5|31747.5|31757.4|31722.4|31782.9|31747.9|31756.8|31721.8|85
1724223900000|2024-08-21 07:05:00|31757.3|31722.3|31753.5|31718.5|31759.3|31724.3|31752.4|31717.4|39
1724224200000|2024-08-21 07:10:00|31754|31719|31757.5|31722.5|31758.1|31723.1|31753.5|31718.5|9
1724224500000|2024-08-21 07:15:00|31761.3|31726.3|31765|31730|31766.9|31731.9|31760.3|31725.3|21
1724224800000|2024-08-21 07:20:00|31762.5|31727.5|31763|31728|31763|31728|31757.5|31722.5|15
1724225100000|2024-08-21 07:25:00|31763.2|31728.2|31752.5|31717.5|31763.2|31728.2|31752.3|31717.3|19
1724225400000|2024-08-21 07:30:00|31757.5|31722.5|31762.6|31727.6|31765|31730|31757.5|31722.5|19
1724225700000|2024-08-21 07:35:00|31764.4|31729.4|31776.4|31741.4|31776.5|31741.5|31764.4|31729.4|30
1724226000000|2024-08-21 07:40:00|31776.6|31741.6|31787.6|31752.6|31788|31753|31772.6|31737.6|46
1724226300000|2024-08-21 07:45:00|31787.8|31752.8|31794|31759|31795.7|31760.7|31787.8|31752.8|24
1724226600000|2024-08-21 07:50:00|31794.1|31759.1|31793|31758|31807.6|31772.6|31786.2|31751.2|55
1724226900000|2024-08-21 07:55:00|31792.8|31757.8|31798.6|31763.6|31801.4|31766.4|31792.8|31757.8|20
1724227200000|2024-08-21 08:00:00|31798.3|31763.3|31785|31750|31801.4|31766.4|31772.3|31737.3|52
1724227500000|2024-08-21 08:05:00|31784.6|31749.6|31784|31749|31785|31750|31780|31745|35
1724227800000|2024-08-21 08:10:00|31783.8|31748.8|31783|31748|31784|31749|31782.5|31747.5|17
1724228100000|2024-08-21 08:15:00|31782.2|31747.2|31789|31754|31789.8|31754.8|31782.2|31747.2|26
1724228400000|2024-08-21 08:20:00|31788.7|31753.7|31786.7|31751.7|31792.6|31757.6|31786|31751|39
1724228700000|2024-08-21 08:25:00|31785.3|31750.3|31782.5|31747.5|31785.3|31750.3|31781|31746|52
1724229000000|2024-08-21 08:30:00|31782.6|31747.6|31795|31760|31795.2|31760.2|31782.5|31747.5|32
1724229300000|2024-08-21 08:35:00|31795.1|31760.1|31792.9|31757.9|31795.1|31760.1|31792.7|31757.7|9
1724229600000|2024-08-21 08:40:00|31792.7|31757.7|31772.6|31737.6|31795|31760|31772.2|31737.2|60
1724229900000|2024-08-21 08:45:00|31772.5|31737.5|31770.5|31735.5|31772.5|31737.5|31770.5|31735.5|18
1724230200000|2024-08-21 08:50:00|31771|31736|31775|31740|31775|31740|31770.6|31735.6|18
1724230500000|2024-08-21 08:55:00|31776.4|31741.4|31775|31740|31776.9|31741.9|31775|31740|13
1724230800000|2024-08-21 09:00:00|31776.4|31741.4|31782|31747|31782.6|31747.6|31775|31740|24
1724231100000|2024-08-21 09:05:00|31782.3|31747.3|31781.9|31746.9|31782.6|31747.6|31781.4|31746.4|8
1724231400000|2024-08-21 09:10:00|31781.8|31746.8|31781.6|31746.6|31782.5|31747.5|31781.5|31746.5|24
1724231700000|2024-08-21 09:15:00|31782|31747|31778.5|31743.5|31782|31747|31778.1|31743.1|20
1724232000000|2024-08-21 09:20:00|31778.3|31743.3|31767.6|31732.6|31778.5|31743.5|31767.5|31732.5|19
1724232300000|2024-08-21 09:25:00|31767.5|31732.5|31767.6|31732.6|31767.6|31732.6|31767.5|31732.5|4
1724232600000|2024-08-21 09:30:00|31770.1|31735.1|31772.6|31737.6|31772.6|31737.6|31768.8|31733.8|17
1724232900000|2024-08-21 09:35:00|31775.3|31740.3|31770|31735|31775.3|31740.3|31770|31735|12
1724233200000|2024-08-21 09:40:00|31775|31740|31772.5|31737.5|31775|31740|31772|31737|14
1724233500000|2024-08-21 09:45:00|31772.7|31737.7|31772.5|31737.5|31772.7|31737.7|31772.4|31737.4|8
1724233800000|2024-08-21 09:50:00|31772.6|31737.6|31760|31725|31772.6|31737.6|31760|31725|21
1724234100000|2024-08-21 09:55:00|31760.6|31725.6|31758.4|31723.4|31763|31728|31755|31720|27
1724234400000|2024-08-21 10:00:00|31758.6|31723.6|31757.6|31722.6|31758.6|31723.6|31757.6|31722.6|3
1724235000000|2024-08-21 10:10:00|31756.9|31721.9|31750|31715|31758|31723|31749.9|31714.9|19
1724235300000|2024-08-21 10:15:00|31747.5|31712.5|31744|31709|31747.6|31712.6|31741.9|31706.9|28
1724235600000|2024-08-21 10:20:00|31744.1|31709.1|31744|31709|31745.9|31710.9|31742.9|31707.9|32
1724235900000|2024-08-21 10:25:00|31744.1|31709.1|31717.5|31682.5|31744.3|31709.3|31716.7|31677.1|58
1724236200000|2024-08-21 10:30:00|31717|31682|31715.1|31680.1|31717|31682|31708.6|31673.6|21
1724236500000|2024-08-21 10:35:00|31714.9|31679.9|31724|31689|31725.1|31690.1|31714.9|31679.9|46
1724236800000|2024-08-21 10:40:00|31723.6|31688.6|31717|31682|31723.6|31688.6|31716.9|31681.9|35
1724237100000|2024-08-21 10:45:00|31718.1|31683.1|31723.5|31688.5|31724.6|31689.6|31715|31680|44
1724237400000|2024-08-21 10:50:00|31723.4|31688.4|31722.6|31687.6|31723.4|31688.4|31722.3|31687.3|5
1724237700000|2024-08-21 10:55:00|31723.5|31688.5|31723.5|31688.5|31723.5|31688.5|31723.5|31688.5|1
1724238000000|2024-08-21 11:00:00|31724.5|31689.5|31722.4|31687.4|31752.1|31710.1|31720.5|31681.5|38
1724238300000|2024-08-21 11:05:00|31721.5|31686.5|31715|31680|31722.6|31687.6|31714.5|31679.5|24
1724238600000|2024-08-21 11:10:00|31715.4|31680.4|31723|31688|31723|31688|31713.9|31678.9|31
1724238900000|2024-08-21 11:15:00|31723.8|31688.8|31721.3|31686.3|31725|31690|31721.3|31686.3|39
1724239200000|2024-08-21 11:20:00|31721|31686|31720|31685|31721.2|31686.2|31718.7|31683.7|5
1724239500000|2024-08-21 11:25:00|31723|31688|31722.1|31687.1|31723.8|31688.8|31721|31686|44
1724239800000|2024-08-21 11:30:00|31722.8|31687.8|31722.3|31687.3|31723.8|31688.8|31721.4|31686.4|29
1724240100000|2024-08-21 11:35:00|31722.5|31687.5|31721.6|31686.6|31722.7|31687.7|31720|31685|29
1724240400000|2024-08-21 11:40:00|31722.1|31687.1|31722|31687|31724.5|31689.5|31721.2|31686.2|40
1724240700000|2024-08-21 11:45:00|31722.3|31687.3|31722.6|31687.6|31722.6|31687.6|31722.3|31687.3|2
1724241000000|2024-08-21 11:50:00|31720|31685|31703.2|31668.2|31720|31685|31702.2|31667.2|60
1724241300000|2024-08-21 11:55:00|31702.5|31667.5|31703|31668|31705.7|31670.7|31701.6|31666.6|30
1724241600000|2024-08-21 12:00:00|31703.5|31668.5|31703.3|31668.3|31704|31669|31701.5|31666.5|14
1724241900000|2024-08-21 12:05:00|31702.7|31667.7|31697.5|31662.5|31703.7|31668.7|31695.5|31660.5|61
1724242200000|2024-08-21 12:10:00|31697|31662|31702.6|31667.6|31702.6|31667.6|31693.3|31658.3|28
1724242500000|2024-08-21 12:15:00|31703|31668|31712|31677|31718.8|31683.8|31703|31668|28
1724242800000|2024-08-21 12:20:00|31712.5|31677.5|31712.6|31677.6|31713|31678|31712|31677|10
1724243100000|2024-08-21 12:25:00|31711|31676|31703.6|31668.6|31711|31676|31703.6|31668.6|13
1724243400000|2024-08-21 12:30:00|31704|31669|31702.2|31667.2|31705|31670|31702.2|31667.2|17
1724243700000|2024-08-21 12:35:00|31702.1|31667.1|31701.5|31666.5|31702.1|31667.1|31700.9|31665.9|18
1724244000000|2024-08-21 12:40:00|31702.2|31667.2|31702|31667|31706|31671|31701.6|31666.6|55
1724244300000|2024-08-21 12:45:00|31702.6|31667.6|31705.5|31670.5|31706|31671|31702.6|31667.6|9
1724244600000|2024-08-21 12:50:00|31705|31670|31704.6|31669.6|31705|31670|31702.8|31667.8|21
1724244900000|2024-08-21 12:55:00|31703.4|31668.4|31702|31667|31705.4|31670.4|31701.7|31666.7|33
1724245200000|2024-08-21 13:00:00|31701.6|31666.6|31702.4|31667.4|31702.8|31667.8|31701.6|31666.6|22
1724245500000|2024-08-21 13:05:00|31702.3|31667.3|31698.6|31663.6|31703.2|31668.2|31697.3|31662.3|66
1724245800000|2024-08-21 13:10:00|31698.4|31663.4|31698.4|31663.4|31701.4|31666.4|31697.4|31662.4|70
1724246100000|2024-08-21 13:15:00|31698.3|31663.3|31701.7|31666.7|31703.1|31668.1|31696.8|31661.8|54
1724246400000|2024-08-21 13:20:00|31701.6|31666.6|31712|31677|31712|31677|31701.6|31666.6|32
1724246700000|2024-08-21 13:25:00|31712.5|31677.5|31717|31682|31717|31682|31712.2|31677.2|15
1724247000000|2024-08-21 13:30:00|31716.9|31681.9|31717|31682|31717.6|31682.6|31714.6|31679.6|35
1724247300000|2024-08-21 13:35:00|31719.5|31684.5|31724|31689|31724|31689|31716.2|31681.2|28
1724247600000|2024-08-21 13:40:00|31724.6|31689.6|31720.5|31685.5|31730|31695|31720|31685|27
1724247900000|2024-08-21 13:45:00|31721|31686|31721.6|31686.6|31721.6|31686.6|31720.6|31685.6|8
1724248200000|2024-08-21 13:50:00|31721.5|31686.5|31726.6|31691.6|31730|31695|31717.5|31682.5|22
1724248500000|2024-08-21 13:55:00|31726.5|31691.5|31725.1|31683.1|31728.5|31691.5|31717.6|31682.5|34
1724248800000|2024-08-21 14:00:00|31725.9|31683.9|31729.5|31694.5|31750|31715|31709.9|31674.9|93
1724249100000|2024-08-21 14:05:00|31722.5|31687.5|31733.5|31698.5|31741|31704.7|31719.5|31684.5|42
1724249400000|2024-08-21 14:10:00|31734.5|31699.5|31705.2|31670.2|31735.6|31700.6|31698.3|31663.3|106
1724249700000|2024-08-21 14:15:00|31705.7|31670.7|31718.9|31683.9|31722.3|31687.3|31700.5|31665.5|119
1724250000000|2024-08-21 14:20:00|31719.7|31684.7|31720.9|31685.9|31725.9|31690.9|31716.5|31681.5|73
1724250300000|2024-08-21 14:25:00|31720.5|31685.5|31719.2|31684.2|31722.1|31687.1|31718|31683|40
1724250600000|2024-08-21 14:30:00|31719.3|31684.3|31721.8|31686.8|31722|31687|31711.7|31676.7|60
1724250900000|2024-08-21 14:35:00|31722|31687|31732.8|31697.8|31732.9|31697.9|31721.8|31686.8|70
1724251200000|2024-08-21 14:40:00|31732.6|31697.6|31718.9|31683.9|31733|31698|31718.9|31683.9|89
1724251500000|2024-08-21 14:45:00|31719.5|31684.5|31708.9|31673.9|31719.5|31684.5|31708.5|31673.5|64
1724251800000|2024-08-21 14:50:00|31710.3|31675.3|31700.7|31665.7|31713|31678|31699.5|31664.5|76
1724252100000|2024-08-21 14:55:00|31700.5|31665.5|31710.6|31675.6|31711.5|31676.5|31700.5|31665.5|63
1724252400000|2024-08-21 15:00:00|31710|31675|31707|31672|31710.6|31675.6|31703|31668|34
1724252700000|2024-08-21 15:05:00|31707.5|31672.5|31708.6|31673.6|31709|31674|31705.6|31670.6|31
1724253000000|2024-08-21 15:10:00|31708|31673|31713.6|31678.6|31715|31680|31708|31673|39
1724253300000|2024-08-21 15:15:00|31713.5|31678.5|31713.4|31678.4|31715|31680|31712.6|31677.6|32
1724253600000|2024-08-21 15:20:00|31712.5|31677.5|31712.5|31677.5|31714.5|31679.5|31709|31674|45
1724253900000|2024-08-21 15:25:00|31713.5|31678.5|31700.8|31665.8|31715|31680|31700.5|31665.5|52
1724254200000|2024-08-21 15:30:00|31701|31666|31697|31662|31701.8|31666.8|31696|31661|46
1724254500000|2024-08-21 15:35:00|31697.4|31662.4|31712.5|31677.5|31712.6|31677.6|31696.4|31661.4|44
1724254800000|2024-08-21 15:40:00|31713|31678|31730.5|31695.5|31730.8|31695.8|31705|31670|38
1724255100000|2024-08-21 15:45:00|31730.6|31695.6|31718.5|31683.5|31730.6|31695.6|31711|31676|57
1724255400000|2024-08-21 15:50:00|31719|31684|31715|31680|31720|31685|31712|31677|22
1724255700000|2024-08-21 15:55:00|31715.1|31680.1|31716|31681|31720|31685|31715|31680|15
1724256000000|2024-08-21 16:00:00|31716.5|31681.5|31717.2|31682.2|31718|31683|31715.6|31680.6|36
1724256300000|2024-08-21 16:05:00|31717|31682|31707|31672|31720|31685|31707|31672|26
1724256600000|2024-08-21 16:10:00|31707.4|31672.4|31709.6|31674.6|31710|31675|31706|31671|35
1724256900000|2024-08-21 16:15:00|31704|31669|31705|31670|31705|31670|31695|31660|31
1724257200000|2024-08-21 16:20:00|31708|31673|31709.5|31674.5|31709.5|31674.5|31708|31673|3
1724257500000|2024-08-21 16:25:00|31709.6|31674.6|31706.9|31671.9|31712.6|31677.6|31706.9|31671.9|45
1724257800000|2024-08-21 16:30:00|31706.5|31671.5|31705|31670|31707|31672|31700.5|31665.5|30
1724258100000|2024-08-21 16:35:00|31707.8|31672.8|31710|31675|31710|31675|31705.9|31670.9|30
1724258700000|2024-08-21 16:45:00|31709.9|31674.9|31705|31670|31710|31675|31705|31670|10
1724259300000|2024-08-21 16:55:00|31704|31669|31703.6|31668.6|31704|31669|31701.6|31666.6|4
1724259600000|2024-08-21 17:00:00|31703|31668|31702.6|31667.6|31704|31669|31701.5|31666.5|41
1724259900000|2024-08-21 17:05:00|31701.9|31666.9|31701|31666|31703.2|31668.2|31700.6|31665.6|25
1724260200000|2024-08-21 17:10:00|31701.2|31666.2|31702.4|31667.4|31702.6|31667.6|31701.2|31666.2|14
1724260500000|2024-08-21 17:15:00|31702.6|31667.6|31697|31662|31702.6|31667.6|31697|31662|12
1724260800000|2024-08-21 17:20:00|31696.9|31661.9|31692.1|31657.1|31697|31662|31692|31657|22
1724261100000|2024-08-21 17:25:00|31695|31660|31694.9|31659.9|31695|31660|31692.9|31657.9|9
1724261400000|2024-08-21 17:30:00|31694|31659|31690.6|31655.6|31695|31660|31690.5|31655.5|8
1724262000000|2024-08-21 17:40:00|31690.9|31655.9|31692|31657|31692|31657|31690.6|31655.6|8
1724262300000|2024-08-21 17:45:00|31691.6|31656.6|31690.5|31655.5|31693|31658|31686.5|31651.5|21
1724262600000|2024-08-21 17:50:00|31688.7|31653.7|31685.6|31650.6|31690|31655|31685.5|31650.5|5
1724262900000|2024-08-21 17:55:00|31686.4|31651.4|31690.5|31655.5|31690.5|31655.5|31686|31651|36
1724263200000|2024-08-21 18:00:00|31692.5|31657.5|31674.9|31639.9|31692.5|31657.5|31673.2|31638.2|55
1724263500000|2024-08-21 18:05:00|31675|31640|31668|31633|31675.6|31640.6|31663.5|31628.5|29
1724263800000|2024-08-21 18:10:00|31668.5|31633.5|31668.6|31633.6|31674|31639|31668|31633|27
1724264100000|2024-08-21 18:15:00|31668.2|31633.2|31667.6|31632.6|31668.2|31633.2|31664|31629|40
1724264400000|2024-08-21 18:20:00|31667.4|31632.4|31667.6|31632.6|31667.6|31632.6|31664|31629|15
1724265000000|2024-08-21 18:30:00|31670|31635|31671.9|31636.9|31672.6|31637.6|31670|31635|10
1724265300000|2024-08-21 18:35:00|31672.6|31637.6|31676|31641|31687.6|31652.5|31672.6|31637.6|22
1724265600000|2024-08-21 18:40:00|31677|31642|31676.1|31641.1|31682.5|31647.5|31676|31641|18
1724265900000|2024-08-21 18:45:00|31675.9|31640.9|31674.1|31639.1|31677.1|31642.1|31673.4|31638.4|43
1724266200000|2024-08-21 18:50:00|31673.5|31638.5|31674.6|31639.6|31675|31640|31673.1|31638.1|23
1724266500000|2024-08-21 18:55:00|31674|31639|31675|31640|31677|31642|31674|31639|9
1724266800000|2024-08-21 19:00:00|31675.4|31640.4|31677.5|31642.5|31678.6|31643.6|31674.7|31639.7|21
1724267100000|2024-08-21 19:05:00|31676.8|31641.8|31677.8|31642.8|31678.1|31643.1|31676.7|31641.7|14
1724267400000|2024-08-21 19:10:00|31676.8|31641.8|31677.1|31642.1|31677.4|31642.4|31676.8|31641.8|3
1724267700000|2024-08-21 19:15:00|31677.2|31642.2|31677.6|31642.6|31677.6|31642.6|31676.7|31641.7|5
1724268000000|2024-08-21 19:20:00|31676.5|31641.5|31678.5|31643.5|31678.7|31643.7|31675.5|31640.5|24
1724268300000|2024-08-21 19:25:00|31678.7|31643.7|31687.6|31652.6|31687.6|31652.6|31678.7|31643.7|8
1724268600000|2024-08-21 19:30:00|31687.8|31652.8|31690|31655|31692.6|31657.6|31687.8|31652.8|8
1724268900000|2024-08-21 19:35:00|31688|31653|31690|31655|31690|31655|31688|31653|2
1724269800000|2024-08-21 19:50:00|31689|31654|31690.7|31655.4|31697.6|31662.6|31684.5|31649.5|39
1724270100000|2024-08-21 19:55:00|31690.5|31655.5|31690.5|31655.5|31690.5|31655.5|31689.1|31654.1|5
1724288400000|2024-08-22 01:00:00|31708.5|31666.5|31717.5|31675.5|31717.5|31675.5|31708.5|31666.5|5
1724288700000|2024-08-22 01:05:00|31714|31679|31733|31698|31736.5|31699.5|31710|31675|269
1724289000000|2024-08-22 01:10:00|31734.2|31699.2|31757.7|31715.7|31757.7|31715.7|31733.8|31697.8|59
1724289300000|2024-08-22 01:15:00|31761.5|31719.5|31764.2|31722.2|31772.3|31736.6|31748.5|31706.5|74
1724289600000|2024-08-22 01:20:00|31764.7|31722.7|31752.6|31717.6|31764.7|31722.9|31748.2|31713.2|75
1724289900000|2024-08-22 01:25:00|31752.5|31717.5|31755.9|31720.9|31756.4|31721.4|31752.5|31717.5|30
1724290200000|2024-08-22 01:30:00|31757.6|31722.6|31772.6|31737.6|31776.9|31741.9|31757.6|31722.6|59
1724290500000|2024-08-22 01:35:00|31773|31738|31775|31740|31776.9|31741.9|31773|31738|6
1724290800000|2024-08-22 01:40:00|31778.5|31743.5|31782.5|31747.5|31782.6|31747.6|31778.4|31743.4|14
1724291100000|2024-08-22 01:45:00|31787.4|31752.4|31773|31738|31787.6|31752.6|31771.6|31736.6|65
1724291400000|2024-08-22 01:50:00|31773.1|31738.1|31767.4|31732.4|31773.1|31738.1|31767.4|31732.4|20
1724291700000|2024-08-22 01:55:00|31767.5|31732.5|31767.6|31732.6|31774.6|31739.6|31767|31732|45
1724292000000|2024-08-22 02:00:00|31767.4|31732.4|31767|31732|31767.6|31732.6|31767|31732|18
1724292300000|2024-08-22 02:05:00|31767.5|31732.5|31767.5|31732.5|31767.5|31732.5|31767|31732|5
1724292600000|2024-08-22 02:10:00|31767|31732|31767.6|31732.6|31767.6|31732.6|31766.6|31731.6|18
1724292900000|2024-08-22 02:15:00|31767.8|31732.8|31777.6|31742.6|31777.6|31742.6|31767.7|31732.7|29
1724293200000|2024-08-22 02:20:00|31777|31742|31778|31743|31778|31743|31777|31742|6
1724293500000|2024-08-22 02:25:00|31780|31745|31784.9|31749.9|31787.6|31752.6|31780|31745|19
1724293800000|2024-08-22 02:30:00|31785|31750|31803.6|31768.6|31810|31775|31785|31750|49
1724294100000|2024-08-22 02:35:00|31803|31768|31822.2|31787.2|31822.6|31787.6|31802.6|31767.6|40
1724294400000|2024-08-22 02:40:00|31822.1|31787.1|31820|31785|31832.5|31797.5|31818.1|31783.1|37
1724294700000|2024-08-22 02:45:00|31820.6|31785.6|31807.6|31772.6|31821|31786|31802.7|31767.7|46
1724295000000|2024-08-22 02:50:00|31807.5|31772.5|31807.8|31772.8|31808.5|31773.5|31803.1|31768.1|44
1724295300000|2024-08-22 02:55:00|31807.7|31772.7|31805.2|31770.2|31808.3|31773.3|31805|31770|24
1724295600000|2024-08-22 03:00:00|31805|31770|31807.9|31772.9|31807.9|31772.9|31801.3|31766.3|54
1724295900000|2024-08-22 03:05:00|31805|31770|31806.7|31771.7|31806.7|31771.7|31803.1|31768.1|19
1724296200000|2024-08-22 03:10:00|31806.6|31771.6|31812.3|31777.3|31812.4|31777.4|31803.1|31768.1|27
1724296500000|2024-08-22 03:15:00|31812.4|31777.4|31800|31765|31814.7|31779.7|31797.6|31762.6|57
1724296800000|2024-08-22 03:20:00|31799.9|31764.9|31807.3|31772.3|31807.3|31772.3|31799.9|31764.9|24
1724297100000|2024-08-22 03:25:00|31807.4|31772.4|31795|31760|31809.7|31774.7|31795|31760|40
1724297400000|2024-08-22 03:30:00|31793.2|31758.2|31795|31760|31795|31760|31793|31758|6
1724297700000|2024-08-22 03:35:00|31795.4|31760.4|31797.5|31762.5|31797.5|31762.5|31793.1|31758.1|28
1724298000000|2024-08-22 03:40:00|31797.6|31762.6|31797.5|31762.5|31797.6|31762.6|31797.5|31762.5|4
1724298300000|2024-08-22 03:45:00|31795.9|31760.9|31795.5|31760.5|31795.9|31760.9|31795|31760|3
1724298600000|2024-08-22 03:50:00|31797|31762|31801.9|31766.9|31802.1|31767.1|31797|31762|13
1724298900000|2024-08-22 03:55:00|31802|31767|31799|31764|31802|31767|31795|31760|15
1724299200000|2024-08-22 04:00:00|31798.9|31763.9|31801.7|31766.7|31801.7|31766.7|31798.4|31763.4|8
1724299500000|2024-08-22 04:05:00|31801.9|31766.9|31801.7|31766.7|31804|31769|31801.5|31766.5|23
1724299800000|2024-08-22 04:10:00|31802.1|31767.1|31804.5|31769.5|31804.5|31769.5|31802.1|31767.1|7
1724300100000|2024-08-22 04:15:00|31804.1|31769.1|31802.5|31767.5|31804.5|31769.5|31802.5|31767.5|18
1724300400000|2024-08-22 04:20:00|31802.6|31767.6|31797.4|31762.4|31802.9|31767.9|31797.4|31762.4|17
1724300700000|2024-08-22 04:25:00|31797.5|31762.5|31797|31762|31798.5|31763.5|31797|31762|12
1724301000000|2024-08-22 04:30:00|31797.6|31762.6|31797.2|31762.2|31798|31763|31797|31762|16
1724301300000|2024-08-22 04:35:00|31797.3|31762.3|31797.6|31762.6|31798.1|31763.1|31793.8|31758.8|10
1724301600000|2024-08-22 04:40:00|31797|31762|31796.5|31761.5|31797|31762|31793.5|31758.5|4
1724302200000|2024-08-22 04:50:00|31797|31762|31802.9|31767.9|31803|31768|31796.5|31761.5|14
1724302500000|2024-08-22 04:55:00|31801.3|31766.3|31802.1|31767.1|31802.5|31767.5|31801.3|31766.3|15
1724302800000|2024-08-22 05:00:00|31802.2|31767.2|31803.5|31768.5|31803.6|31768.6|31799|31764|14
1724303100000|2024-08-22 05:05:00|31802.5|31767.5|31802.5|31767.5|31802.5|31767.5|31798.7|31763.7|25
1724303400000|2024-08-22 05:10:00|31802.6|31767.6|31798.6|31763.6|31802.6|31767.6|31793.3|31758.3|20
1724303700000|2024-08-22 05:15:00|31799|31764|31795.1|31760.1|31803.4|31768.4|31795.1|31760.1|19
1724304000000|2024-08-22 05:20:00|31795.5|31760.5|31793.1|31758.1|31797.1|31762.1|31793.1|31758.1|11
1724304300000|2024-08-22 05:25:00|31795|31760|31788.5|31753.5|31795|31760|31785|31750|27
1724304600000|2024-08-22 05:30:00|31786.5|31751.5|31784.8|31749.8|31786.5|31751.5|31782.9|31747.9|18
1724304900000|2024-08-22 05:35:00|31784.9|31749.9|31796.7|31761.7|31796.7|31761.7|31783.7|31748.7|33
1724305200000|2024-08-22 05:40:00|31795.4|31760.4|31797|31762|31797|31762|31793.3|31758.3|9
1724305500000|2024-08-22 05:45:00|31796.9|31761.9|31795.1|31760.1|31797.5|31762.5|31795.1|31760.1|14
1724305800000|2024-08-22 05:50:00|31796.9|31761.9|31797.1|31762.1|31797.4|31762.4|31795|31760|12
1724306100000|2024-08-22 05:55:00|31796.7|31761.7|31802.6|31767.6|31805|31770|31796.7|31761.7|28
1724306400000|2024-08-22 06:00:00|31802.5|31767.5|31796.5|31761.5|31802.5|31767.5|31793.2|31758.2|36
1724306700000|2024-08-22 06:05:00|31797|31762|31795|31760|31797.3|31762.3|31795|31760|9
1724307000000|2024-08-22 06:10:00|31796.9|31761.9|31796.5|31761.5|31799.6|31764.6|31793|31758|33
1724307300000|2024-08-22 06:15:00|31794.5|31759.5|31796.9|31761.9|31798|31763|31794.5|31759.5|18
1724307600000|2024-08-22 06:20:00|31796.7|31761.7|31794.1|31759.1|31796.7|31761.7|31794.1|31759.1|26
1724307900000|2024-08-22 06:25:00|31793.5|31758.5|31784|31749|31794.1|31759.1|31783.6|31748.6|27
1724308200000|2024-08-22 06:30:00|31783.8|31748.8|31784.1|31749.1|31786.7|31751.7|31783.4|31748.4|27
1724308500000|2024-08-22 06:35:00|31784|31749|31795|31760|31795|31760|31784|31749|40
1724308800000|2024-08-22 06:40:00|31796.9|31761.9|31796.9|31761.9|31797|31762|31795|31760|9
1724309100000|2024-08-22 06:45:00|31795|31760|31791.9|31756.9|31797|31762|31790.1|31755.1|13
1724309400000|2024-08-22 06:50:00|31792.3|31757.3|31788.5|31753.5|31792.3|31757.3|31787.6|31752.6|22
1724309700000|2024-08-22 06:55:00|31788|31753|31785.6|31750.6|31792.1|31757.1|31785.5|31750.5|23
1724310000000|2024-08-22 07:00:00|31785.5|31750.5|31782.5|31747.5|31787.6|31752.6|31775|31740|33
1724310300000|2024-08-22 07:05:00|31782.6|31747.6|31778.2|31743.2|31783.5|31748.5|31778.2|31743.2|20
1724310600000|2024-08-22 07:10:00|31777.8|31742.8|31782.6|31747.6|31784.2|31749.2|31777.8|31742.8|23
1724310900000|2024-08-22 07:15:00|31780.6|31745.6|31779|31744|31785|31750|31775|31740|65
1724311200000|2024-08-22 07:20:00|31781.8|31746.8|31782.6|31747.6|31782.6|31747.6|31781.8|31746.8|10
1724311500000|2024-08-22 07:25:00|31783|31748|31782.6|31747.6|31783|31748|31782.6|31747.6|4
1724311800000|2024-08-22 07:30:00|31787.6|31752.6|31792.6|31757.6|31801.4|31766.4|31787.6|31752.6|38
1724312100000|2024-08-22 07:35:00|31792.5|31757.5|31790.2|31755.2|31792.6|31757.6|31788|31753|25
1724312400000|2024-08-22 07:40:00|31790.1|31755.1|31792.6|31757.6|31792.6|31757.6|31787.5|31752.5|21
1724312700000|2024-08-22 07:45:00|31792.5|31757.5|31780.6|31745.6|31792.6|31757.6|31779.3|31744.3|39
1724313000000|2024-08-22 07:50:00|31780.5|31745.5|31782|31747|31782.6|31747.6|31777.9|31742.9|25
1724313300000|2024-08-22 07:55:00|31778.9|31743.9|31777|31742|31784|31749|31774.9|31739.9|38
1724313600000|2024-08-22 08:00:00|31776.6|31741.6|31775|31740|31778|31743|31775|31740|27
1724313900000|2024-08-22 08:05:00|31777.1|31742.1|31781.8|31746.8|31781.8|31746.8|31775|31740|18
1724314200000|2024-08-22 08:10:00|31781.6|31746.6|31785|31750|31786.4|31751.4|31780.6|31745.6|23
1724314500000|2024-08-22 08:15:00|31786.4|31751.4|31788|31753|31792|31757|31785|31750|23
1724314800000|2024-08-22 08:20:00|31787.5|31752.5|31787.5|31752.5|31788|31753|31787.5|31752.5|9
1724315100000|2024-08-22 08:25:00|31789.8|31754.8|31792.5|31757.5|31795|31760|31789.8|31754.8|13
1724315400000|2024-08-22 08:30:00|31792.6|31757.6|31789.1|31754.1|31792.6|31757.6|31788.1|31753.1|18
1724315700000|2024-08-22 08:35:00|31789|31754|31792.6|31757.6|31792.6|31757.6|31788.2|31753.2|12
1724316000000|2024-08-22 08:40:00|31792.5|31757.5|31793.5|31758.5|31793.5|31758.5|31792.5|31757.5|5
1724316300000|2024-08-22 08:45:00|31795.9|31760.9|31799.6|31764.6|31799.6|31764.6|31795.9|31760.9|15
1724316600000|2024-08-22 08:50:00|31800|31765|31799.6|31764.6|31800|31765|31798|31763|15
1724316900000|2024-08-22 08:55:00|31804|31769|31803.5|31768.5|31805|31770|31803|31768|10
1724317200000|2024-08-22 09:00:00|31805.7|31770.7|31803.5|31768.5|31806.4|31771.4|31802.6|31767.6|13
1724317500000|2024-08-22 09:05:00|31803.1|31768.1|31803|31768|31803.8|31768.8|31802.4|31767.4|12
1724318100000|2024-08-22 09:15:00|31802.6|31767.6|31802|31767|31802.6|31767.6|31802|31767|2
1724318400000|2024-08-22 09:20:00|31802.1|31767.1|31798.5|31763.5|31802.2|31767.2|31796.7|31761.7|31
1724318700000|2024-08-22 09:25:00|31798|31763|31797.9|31762.9|31800|31765|31795.5|31760.5|20
1724319000000|2024-08-22 09:30:00|31798|31763|31802.6|31767.6|31802.6|31767.6|31797.5|31762.5|5
1724319300000|2024-08-22 09:35:00|31802.5|31767.5|31802.5|31767.5|31802.5|31767.5|31802.5|31767.5|1
1724319600000|2024-08-22 09:40:00|31802.6|31767.6|31802.6|31767.6|31802.6|31767.6|31802.5|31767.5|5
1724319900000|2024-08-22 09:45:00|31802|31767|31802.6|31767.6|31802.6|31767.6|31802|31767|2
1724320500000|2024-08-22 09:55:00|31802.1|31767.1|31802.6|31767.6|31803|31768|31802|31767|4
1724320800000|2024-08-22 10:00:00|31802.4|31767.4|31802.6|31767.6|31802.6|31767.6|31802.4|31767.4|2
1724321100000|2024-08-22 10:05:00|31802.4|31767.4|31801.7|31766.7|31804.1|31769.1|31801.3|31766.3|42
1724321400000|2024-08-22 10:10:00|31802|31767|31802.2|31767.2|31803.3|31768.3|31801.7|31766.7|33
1724321700000|2024-08-22 10:15:00|31802.3|31767.3|31802.6|31767.6|31802.8|31767.8|31801.9|31766.9|15
1724322300000|2024-08-22 10:25:00|31802.5|31767.5|31802.6|31767.6|31802.6|31767.6|31802|31767|4
1724322600000|2024-08-22 10:30:00|31805.3|31770.3|31802.6|31767.6|31805.3|31770.3|31802.6|31767.6|2
1724323500000|2024-08-22 10:45:00|31802.5|31767.5|31802.6|31767.6|31802.6|31767.6|31797.5|31762.5|9
1724323800000|2024-08-22 10:50:00|31802.5|31767.5|31802.6|31767.6|31802.6|31767.6|31802.1|31767.1|4
1724324100000|2024-08-22 10:55:00|31803.3|31768.3|31802.5|31767.5|31804|31769|31802|31767|30
1724324400000|2024-08-22 11:00:00|31803.4|31768.4|31802.1|31767.1|31803.6|31768.6|31801|31766|35
1724324700000|2024-08-22 11:05:00|31801.7|31766.7|31802.6|31767.6|31803|31768|31801.7|31766.7|14
1724325000000|2024-08-22 11:10:00|31802.5|31767.5|31803|31768|31803|31768|31802.5|31767.5|3
1724325300000|2024-08-22 11:15:00|31803.5|31768.5|31803.6|31768.6|31803.6|31768.6|31802|31767|34
1724325600000|2024-08-22 11:20:00|31803|31768|31803.6|31768.6|31804|31769|31802|31767|19
1724325900000|2024-08-22 11:25:00|31803|31768|31802.6|31767.6|31804|31769|31802.6|31767.6|17
1724326200000|2024-08-22 11:30:00|31803|31768|31813.7|31778.7|31815.8|31780.8|31803|31768|24
1724326500000|2024-08-22 11:35:00|31812.6|31777.6|31814.1|31779.1|31814.2|31779.2|31810|31775|19
1724326800000|2024-08-22 11:40:00|31814.2|31779.2|31815|31780|31816.4|31781.4|31812.8|31777.8|38
1724327100000|2024-08-22 11:45:00|31814.6|31779.6|31813.6|31778.6|31816.4|31781.4|31813.6|31778.6|27
1724327400000|2024-08-22 11:50:00|31814|31779|31815|31780|31815.2|31780.2|31813.6|31778.6|10
1724328000000|2024-08-22 12:00:00|31816.4|31781.4|31815|31780|31816.4|31781.4|31815|31780|2
1724328600000|2024-08-22 12:10:00|31816.4|31781.4|31816.4|31781.4|31819.6|31784.6|31815|31780|13
1724328900000|2024-08-22 12:15:00|31815|31780|31807.5|31772.5|31815|31780|31797.7|31762.7|110
1724329200000|2024-08-22 12:20:00|31810|31775|31817.6|31782.6|31820|31785|31806.6|31771.6|43
1724329500000|2024-08-22 12:25:00|31817.4|31782.4|31816.1|31774.1|31822.5|31786.4|31815|31774.1|19
1724329800000|2024-08-22 12:30:00|31813|31771|31794.9|31759.9|31820|31785|31787.3|31752.3|69
1724330100000|2024-08-22 12:35:00|31794.5|31759.5|31802|31767|31803|31768|31792|31757|20
1724330400000|2024-08-22 12:40:00|31801.6|31766.6|31801.6|31766.6|31802|31767|31801.5|31766.5|7
1724330700000|2024-08-22 12:45:00|31801.9|31766.9|31805|31770|31805.5|31770.5|31800|31765|16
1724331000000|2024-08-22 12:50:00|31804.8|31769.8|31792|31757|31805|31770|31792|31757|27
1724331300000|2024-08-22 12:55:00|31792.4|31757.4|31790|31755|31793.3|31758.3|31790|31755|15
1724331600000|2024-08-22 13:00:00|31790.5|31755.5|31792|31757|31792|31757|31790.5|31755.5|23
1724331900000|2024-08-22 13:05:00|31792.5|31757.5|31795|31760|31797.6|31762.6|31791|31756|24
1724332200000|2024-08-22 13:10:00|31792|31757|31798.7|31763.7|31802.5|31767.5|31790|31755|27
1724332500000|2024-08-22 13:15:00|31800|31765|31799.2|31764.2|31801.5|31766.5|31799|31764|48
1724332800000|2024-08-22 13:20:00|31798.6|31763.6|31799.2|31764.2|31801.8|31766.8|31797|31762|50
1724333100000|2024-08-22 13:25:00|31800|31765|31801|31766|31803|31768|31796.5|31761.5|42
1724333400000|2024-08-22 13:30:00|31800.6|31765.6|31805.7|31770.7|31807.5|31772.5|31800.3|31765.3|51
1724333700000|2024-08-22 13:35:00|31806.5|31771.5|31820.6|31785.6|31822|31787|31806.5|31771.5|32
1724334000000|2024-08-22 13:40:00|31820.5|31785.5|31824.1|31782.1|31824.1|31785.6|31819.5|31780|11
1724334300000|2024-08-22 13:45:00|31824|31782|31827.6|31792.6|31832.6|31797.6|31819.5|31782|19
1724334600000|2024-08-22 13:50:00|31827.9|31792.9|31827.4|31792.4|31828.1|31793.1|31822.6|31787.6|30
1724334900000|2024-08-22 13:55:00|31827.1|31792.1|31835.5|31800.5|31837.5|31802.5|31824.2|31789.2|34
1724335200000|2024-08-22 14:00:00|31836|31801|31852.3|31817.3|31852.5|31817.5|31836|31801|60
1724335500000|2024-08-22 14:05:00|31852.4|31817.4|31882.6|31847.6|31887|31852|31851.6|31816.6|65
1724335800000|2024-08-22 14:10:00|31879.7|31844.7|31880|31845|31880|31845|31873.5|31838.5|65
1724336100000|2024-08-22 14:15:00|31881.6|31846.6|31880|31845|31882.3|31847.3|31878.6|31843.6|36
1724336400000|2024-08-22 14:20:00|31880.2|31845.2|31873|31838|31884.6|31849.6|31872.1|31837.1|42
1724336700000|2024-08-22 14:25:00|31872.8|31837.8|31883.5|31848.5|31883.5|31848.5|31868|31833|82
1724337000000|2024-08-22 14:30:00|31883.4|31848.4|31883.1|31848.1|31883.6|31848.6|31882.7|31847.7|22
1724337300000|2024-08-22 14:35:00|31883|31848|31864.3|31829.3|31883|31848|31864.3|31829.3|57
1724337600000|2024-08-22 14:40:00|31864.4|31829.4|31864.7|31829.7|31870|31835|31858|31823|28
1724337900000|2024-08-22 14:45:00|31864.9|31829.9|31865|31830|31868|31833|31842.5|31807.5|53
1724338200000|2024-08-22 14:50:00|31866|31831|31867|31832|31867|31832|31863.6|31828.6|19
1724338500000|2024-08-22 14:55:00|31866.6|31831.6|31867|31832|31867|31832|31860.6|31825.6|70
1724338800000|2024-08-22 15:00:00|31866|31831|31870.5|31835.5|31874.6|31839.6|31862|31827|45
1724339100000|2024-08-22 15:05:00|31871|31836|31882.5|31847.5|31882.6|31847.6|31868.5|31833.5|26
1724339400000|2024-08-22 15:10:00|31882.6|31847.6|31890|31855|31890|31855|31882.2|31847.2|16
1724339700000|2024-08-22 15:15:00|31890.6|31855.6|31892.5|31857.5|31895|31860|31890.6|31855.6|10
1724340000000|2024-08-22 15:20:00|31892.4|31857.4|31883.6|31848.6|31892.4|31857.4|31883.6|31848.6|14
1724340300000|2024-08-22 15:25:00|31883|31848|31882.3|31847.3|31883.9|31848.9|31881.9|31846.9|25
1724340600000|2024-08-22 15:30:00|31883|31848|31882|31847|31887.6|31852.6|31882|31847|23
1724340900000|2024-08-22 15:35:00|31882.6|31847.6|31881.6|31846.6|31883|31848|31881.6|31846.6|8
1724341200000|2024-08-22 15:40:00|31881|31846|31881|31846|31882|31847|31881|31846|10
1724341500000|2024-08-22 15:45:00|31881.6|31846.6|31886.3|31851.3|31886.3|31851.3|31881.6|31846.6|16
1724341800000|2024-08-22 15:50:00|31886.2|31851.2|31884|31849|31890|31855|31884|31849|7
1724342100000|2024-08-22 15:55:00|31885|31850|31882|31847|31887|31852|31881.6|31846.6|35
1724342400000|2024-08-22 16:00:00|31882.2|31847.2|31882|31847|31883|31848|31882|31847|21
1724342700000|2024-08-22 16:05:00|31881|31846|31870|31835|31881|31846|31863.6|31828.6|40
1724343000000|2024-08-22 16:10:00|31869.5|31834.5|31869.8|31834.8|31869.8|31834.8|31864.9|31829.9|32
1724343300000|2024-08-22 16:15:00|31869.9|31834.9|31876|31841|31876|31841|31868.6|31833.6|32
1724343600000|2024-08-22 16:20:00|31876.5|31841.5|31877|31842|31877.5|31842.5|31876.5|31841.5|6
1724343900000|2024-08-22 16:25:00|31877.5|31842.5|31870|31835|31877.5|31842.5|31864.4|31829.4|24
1724344200000|2024-08-22 16:30:00|31870.5|31835.5|31876.6|31841.6|31876.6|31841.6|31870.5|31835.5|13
1724344500000|2024-08-22 16:35:00|31877|31842|31879|31844|31882.8|31847.8|31876.6|31841.6|23
1724344800000|2024-08-22 16:40:00|31878.9|31843.9|31878|31843|31878.9|31843.9|31877.4|31842.4|7
1724345100000|2024-08-22 16:45:00|31877.6|31842.6|31880|31845|31880|31845|31877.6|31842.6|6
1724345400000|2024-08-22 16:50:00|31882|31847|31890|31855|31890|31855|31882|31847|14
1724345700000|2024-08-22 16:55:00|31889.6|31854.6|31887.6|31852.6|31890|31855|31886.4|31851.4|27
1724346000000|2024-08-22 17:00:00|31891.9|31856.9|31886.9|31851.9|31893.6|31858.6|31886.9|31851.9|31
1724346300000|2024-08-22 17:05:00|31888.6|31853.6|31889.2|31854.2|31890.9|31855.9|31887.3|31852.3|80
1724346600000|2024-08-22 17:10:00|31888.8|31853.8|31890|31855|31891.5|31856.5|31886.9|31851.9|110
1724346900000|2024-08-22 17:15:00|31889.9|31854.9|31893|31858|31893|31858|31879.7|31844.7|41
1724347200000|2024-08-22 17:20:00|31893.5|31858.5|31893|31858|31893.6|31858.6|31893|31858|5
1724347500000|2024-08-22 17:25:00|31893.6|31858.6|31891|31856|31893.7|31858.7|31891|31856|10
1724347800000|2024-08-22 17:30:00|31891.6|31856.6|31893|31858|31893|31858|31891.2|31856.2|15
1724348100000|2024-08-22 17:35:00|31893.5|31858.5|31902.5|31867.5|31903|31868|31893.5|31858.5|16
1724348400000|2024-08-22 17:40:00|31903.5|31868.5|31902|31867|31904.1|31869.1|31902|31867|20
1724348700000|2024-08-22 17:45:00|31902.5|31867.5|31902|31867|31902.5|31867.5|31902|31867|2
1724349000000|2024-08-22 17:50:00|31902.5|31867.5|31902|31867|31902.5|31867.5|31902|31867|8
1724349300000|2024-08-22 17:55:00|31902.5|31867.5|31902.5|31867.5|31903|31868|31902.5|31867.5|5
1724349600000|2024-08-22 18:00:00|31902.3|31867.3|31906.5|31871.5|31907|31872|31902|31867|15
1724349900000|2024-08-22 18:05:00|31907|31872|31902|31867|31907|31872|31901.5|31866.5|12
1724350200000|2024-08-22 18:10:00|31902.5|31867.5|31897|31862|31902.5|31867.5|31897|31862|17
1724350500000|2024-08-22 18:15:00|31897.5|31862.5|31892.5|31857.5|31897.5|31862.5|31892.5|31857.5|4
1724350800000|2024-08-22 18:20:00|31892|31857|31891|31856|31892|31857|31889.5|31854.5|7
1724351100000|2024-08-22 18:25:00|31890.5|31855.5|31889|31854|31890.6|31855.6|31887.5|31852.5|56
1724351400000|2024-08-22 18:30:00|31889.6|31854.6|31887.5|31852.5|31890|31855|31887.1|31852.1|10
1724351700000|2024-08-22 18:35:00|31890|31855|31890|31855|31890|31855|31885|31850|10
1724352000000|2024-08-22 18:40:00|31889.5|31854.5|31887|31852|31889.5|31854.5|31886|31851|6
1724352300000|2024-08-22 18:45:00|31887.5|31852.5|31872.5|31837.5|31887.5|31852.5|31865|31827.7|27
1724352600000|2024-08-22 18:50:00|31872.6|31837.6|31872.5|31837.5|31872.6|31837.6|31872.5|31837.5|2
1724352900000|2024-08-22 18:55:00|31877.7|31842.7|31888.1|31853.1|31888.1|31853.1|31877.7|31842.7|11
1724353200000|2024-08-22 19:00:00|31888.5|31853.5|31890.1|31855.1|31890.1|31855.1|31888.5|31853.5|14
1724353500000|2024-08-22 19:05:00|31890|31855|31890|31855|31890.1|31855.1|31890|31855|5
1724353800000|2024-08-22 19:10:00|31889.5|31854.5|31888.7|31849.2|31889.7|31854.5|31888.7|31849.2|4
1724354400000|2024-08-22 19:20:00|31888.5|31853.5|31890.1|31855.1|31890.7|31855.7|31888|31853|29
1724354700000|2024-08-22 19:25:00|31890.3|31855.3|31890.1|31855.1|31890.3|31855.3|31888.8|31853.8|56
1724355000000|2024-08-22 19:30:00|31890|31855|31890|31855|31890|31855|31890|31855|1
1724355300000|2024-08-22 19:35:00|31885|31850|31890.4|31854.8|31891|31855|31885|31850|4
1724355600000|2024-08-22 19:40:00|31890.1|31855.1|31890.5|31855.5|31890.6|31855.6|31890.1|31855.1|3
1724356200000|2024-08-22 19:50:00|31890.6|31855.6|31891|31856|31891|31856|31890.6|31855.6|2
1724356500000|2024-08-22 19:55:00|31890.5|31855.5|31886.1|31848.7|31891.1|31855.5|31885.5|31848.7|5
1724374800000|2024-08-23 01:00:00|31860.5|31818.5|31860.5|31818.5|31860.5|31818.5|31860.5|31818.5|1
1724375100000|2024-08-23 01:05:00|31860.3|31818.6|31864.5|31822.5|31864.5|31826.9|31853|31815.5|86
1724375400000|2024-08-23 01:10:00|31871.5|31829.5|31868.5|31826.5|31877.5|31835.5|31865.3|31825.5|15
1724375700000|2024-08-23 01:15:00|31872.5|31830.5|31871|31836|31881.5|31844|31866|31824.5|82
1724376000000|2024-08-23 01:20:00|31869|31834|31853.4|31818.4|31878|31843|31850.7|31815.7|104
1724376300000|2024-08-23 01:25:00|31852|31817|31842.5|31807.5|31852|31817|31824.2|31784.8|87
1724376600000|2024-08-23 01:30:00|31842.6|31807.6|31852.6|31817.6|31853.3|31817.6|31842.1|31807.1|72
1724376900000|2024-08-23 01:35:00|31852.5|31817.5|31855.2|31820.2|31859.7|31824.7|31842.5|31803|70
1724377200000|2024-08-23 01:40:00|31855.7|31820.7|31842.6|31807.6|31855.7|31820.7|31836.6|31801.3|47
1724377500000|2024-08-23 01:45:00|31840|31805|31827.6|31792.6|31840|31805|31826|31791|46
1724377800000|2024-08-23 01:50:00|31820.5|31785.5|31817.7|31782.7|31826.5|31786.2|31816.8|31775.5|37
1724378100000|2024-08-23 01:55:00|31816.8|31781.8|31812.5|31777.5|31822.5|31781.8|31806.1|31765.5|65
1724378400000|2024-08-23 02:00:00|31812.6|31777.6|31814|31779|31817.1|31782.1|31812.5|31777.5|39
1724378700000|2024-08-23 02:05:00|31814.5|31779.5|31829.5|31794.5|31830|31795|31813.7|31778.7|37
1724379000000|2024-08-23 02:10:00|31830.1|31795.1|31843|31808|31843|31808|31823.6|31788.6|33
1724379300000|2024-08-23 02:15:00|31846.7|31811.7|31856|31821|31856|31821|31846.7|31811.7|27
1724379600000|2024-08-23 02:20:00|31855.6|31820.6|31853.6|31818.6|31855.6|31820.6|31851.6|31816.6|17
1724379900000|2024-08-23 02:25:00|31852.8|31817.8|31851.2|31816.2|31854.2|31819.2|31835.1|31800.1|57
1724380200000|2024-08-23 02:30:00|31851.4|31816.4|31852.5|31817.5|31853.4|31818.4|31851.4|31816.4|14
1724380500000|2024-08-23 02:35:00|31852.6|31817.6|31846.8|31811.8|31852.8|31817.8|31845.8|31810.8|39
1724380800000|2024-08-23 02:40:00|31847.1|31812.1|31842.5|31807.5|31856.5|31821.5|31842.5|31807.5|74
1724381100000|2024-08-23 02:45:00|31844.3|31809.3|31848.1|31813.1|31849.7|31814.7|31842.9|31807.9|20
1724381400000|2024-08-23 02:50:00|31848.2|31813.2|31852.5|31817.5|31852.5|31817.5|31847.9|31812.9|18
1724381700000|2024-08-23 02:55:00|31852.3|31817.3|31853.1|31818.1|31855|31820|31852.3|31817.3|6
1724382000000|2024-08-23 03:00:00|31856.9|31821.9|31843.9|31808.9|31857.2|31822.2|31843.5|31808.5|53
1724382300000|2024-08-23 03:05:00|31844.1|31809.1|31812.5|31777.5|31845.2|31810.2|31799|31763|76
1724382600000|2024-08-23 03:10:00|31812.6|31777.6|31787.6|31752.6|31815.1|31780.1|31780.7|31745.7|59
1724382900000|2024-08-23 03:15:00|31789|31754|31784.7|31749.7|31797.5|31762.5|31781.8|31740.5|76
1724383200000|2024-08-23 03:20:00|31788|31753|31797.5|31762.5|31797.5|31762.5|31784.3|31749.3|52
1724383500000|2024-08-23 03:25:00|31797.9|31762.9|31793|31758|31801.9|31766.9|31793|31758|26
1724383800000|2024-08-23 03:30:00|31795|31760|31800.8|31765.8|31801.4|31766.4|31793|31758|19
1724384100000|2024-08-23 03:35:00|31801.2|31766.2|31805|31770|31805|31770|31799.8|31764.8|14
1724384400000|2024-08-23 03:40:00|31807.3|31772.3|31815|31780|31817.1|31782.1|31805|31770|27
1724384700000|2024-08-23 03:45:00|31822|31787|31820.1|31785.1|31822|31787|31815|31780|18
1724385000000|2024-08-23 03:50:00|31820.5|31785.5|31813|31778|31820.5|31785.5|31812.9|31777.9|11
1724385300000|2024-08-23 03:55:00|31812.9|31777.9|31809.5|31774.5|31813|31778|31809|31774|9
1724385600000|2024-08-23 04:00:00|31809|31774|31800.6|31765.6|31809|31774|31800.6|31765.6|14
1724385900000|2024-08-23 04:05:00|31800.5|31765.5|31800.5|31765.5|31800.6|31765.6|31800.5|31765.5|3
1724386200000|2024-08-23 04:10:00|31798.1|31763.1|31800.7|31765.7|31800.7|31765.7|31798.1|31763.1|9
1724386500000|2024-08-23 04:15:00|31800.6|31765.6|31800.6|31765.6|31801|31766|31800.5|31765.5|6
1724386800000|2024-08-23 04:20:00|31800.5|31765.5|31809.9|31774.9|31811.8|31776.8|31800.5|31765.5|16
1724387100000|2024-08-23 04:25:00|31810.9|31775.9|31811.5|31776.5|31811.8|31776.8|31810.9|31775.9|13
1724387400000|2024-08-23 04:30:00|31811.7|31776.7|31817.9|31782.9|31817.9|31782.9|31806.2|31771.2|12
1724387700000|2024-08-23 04:35:00|31819.9|31784.9|31823.7|31788.7|31824.6|31789.6|31819.9|31784.9|24
1724388000000|2024-08-23 04:40:00|31823.8|31788.8|31827.5|31792.5|31827.5|31792.5|31823.5|31788.5|10
1724388300000|2024-08-23 04:45:00|31827.9|31792.9|31821.7|31786.7|31827.9|31792.9|31821.7|31786.7|11
1724388600000|2024-08-23 04:50:00|31821.9|31786.9|31824|31789|31828.3|31793.3|31821.9|31786.9|13
1724388900000|2024-08-23 04:55:00|31824.1|31789.1|31824.1|31789.1|31824.1|31789.1|31824|31789|3
1724389200000|2024-08-23 05:00:00|31825.5|31790.5|31827.5|31792.5|31827.5|31792.5|31825.5|31790.5|2
1724389500000|2024-08-23 05:05:00|31831.4|31796.4|31827.8|31792.8|31831.7|31796.7|31827.7|31792.7|11
1724389800000|2024-08-23 05:10:00|31827.6|31792.6|31828.5|31793.5|31828.5|31793.5|31827.6|31792.6|9
1724390100000|2024-08-23 05:15:00|31828.4|31793.4|31829.9|31794.9|31830|31795|31828.4|31793.4|13
1724390400000|2024-08-23 05:20:00|31830.4|31795.4|31825|31790|31830.4|31795.4|31824.9|31789.9|14
1724390700000|2024-08-23 05:25:00|31824.1|31789.1|31814.2|31779.2|31824.8|31789.8|31814|31779|45
1724391000000|2024-08-23 05:30:00|31814|31779|31819|31784|31819.6|31784.6|31814|31779|14
1724391300000|2024-08-23 05:35:00|31819.2|31784.2|31817.6|31782.6|31819.5|31784.5|31812.5|31777.5|14
1724391900000|2024-08-23 05:45:00|31820.5|31785.5|31821.1|31786.1|31821.1|31786.1|31820.5|31785.5|6
1724392200000|2024-08-23 05:50:00|31819.5|31784.5|31822.1|31787.1|31822.5|31787.5|31818.9|31783.9|11
1724392500000|2024-08-23 05:55:00|31822.5|31787.5|31822|31787|31822.5|31787.5|31818.6|31783.6|13
1724392800000|2024-08-23 06:00:00|31818.7|31783.7|31815.5|31780.5|31823.7|31788.7|31811.4|31773.8|78
1724393100000|2024-08-23 06:05:00|31815.8|31780.8|31817.9|31782.9|31821|31786|31812.5|31777.5|29
1724393400000|2024-08-23 06:10:00|31818|31783|31795|31760|31818|31783|31792.7|31757.7|54
1724393700000|2024-08-23 06:15:00|31797|31762|31812.5|31777.5|31816.9|31781.9|31797|31762|25
1724394000000|2024-08-23 06:20:00|31808.9|31773.9|31812.1|31777.1|31812.5|31777.5|31807.7|31772.7|24
1724394300000|2024-08-23 06:25:00|31811.7|31776.7|31808.1|31773.1|31812.6|31777.6|31807.5|31772.5|31
1724394600000|2024-08-23 06:30:00|31808.2|31773.2|31794.6|31759.6|31811|31776|31790|31755|33
1724394900000|2024-08-23 06:35:00|31801|31766|31795|31760|31802.6|31767.6|31793.1|31758.1|35
1724395200000|2024-08-23 06:40:00|31793.1|31758.1|31792.5|31757.5|31800|31765|31787.5|31752.5|43
1724395500000|2024-08-23 06:45:00|31792.9|31757.9|31789.5|31754.5|31795|31760|31774|31739|51
1724395800000|2024-08-23 06:50:00|31789.6|31754.6|31786|31751|31789.6|31754.6|31766|31731|71
1724396100000|2024-08-23 06:55:00|31781.9|31746.9|31774|31739|31787|31752|31772.5|31737.5|17
1724396400000|2024-08-23 07:00:00|31771|31736|31766.9|31731.9|31771|31736|31757.5|31722.5|22
1724396700000|2024-08-23 07:05:00|31765|31730|31771.7|31736.7|31775|31740|31765|31730|23
1724397000000|2024-08-23 07:10:00|31772.1|31737.1|31773|31738|31773.3|31738.3|31770|31735|21
1724397300000|2024-08-23 07:15:00|31775|31740|31782.5|31747.5|31787.5|31752.5|31775|31740|33
1724397600000|2024-08-23 07:20:00|31786.3|31751.3|31778.7|31743.7|31789.5|31754.5|31775|31740|44
1724397900000|2024-08-23 07:25:00|31778.1|31743.1|31777.6|31742.6|31783.5|31748.5|31777.5|31742.5|33
1724398200000|2024-08-23 07:30:00|31782.5|31747.5|31777.6|31742.6|31782.6|31747.6|31777.6|31742.6|8
1724398500000|2024-08-23 07:35:00|31778.6|31743.6|31783|31748|31785|31750|31777.6|31742.6|14
1724398800000|2024-08-23 07:40:00|31786.4|31751.4|31782.6|31747.6|31786.4|31751.4|31782.5|31747.5|13
1724399100000|2024-08-23 07:45:00|31780|31745|31785|31750|31786.4|31751.4|31780|31745|18
1724399400000|2024-08-23 07:50:00|31786.6|31751.6|31793|31758|31796.4|31761.4|31785|31750|30
1724399700000|2024-08-23 07:55:00|31792.6|31757.6|31778.6|31743.6|31792.6|31757.6|31778.6|31743.6|13
1724400000000|2024-08-23 08:00:00|31780|31745|31780|31745|31781.4|31746.4|31780|31745|3
1724400300000|2024-08-23 08:05:00|31778.7|31743.7|31780|31745|31781.4|31746.4|31774.6|31739.6|38
1724400600000|2024-08-23 08:10:00|31778|31743|31777.5|31742.5|31778|31743|31777.5|31742.5|2
1724400900000|2024-08-23 08:15:00|31778|31743|31780|31745|31780|31745|31777|31742|6
1724401800000|2024-08-23 08:30:00|31781.4|31746.4|31780|31745|31781.7|31746.7|31779.3|31744.3|13
1724402100000|2024-08-23 08:35:00|31778|31743|31778.6|31743.6|31780|31745|31777.2|31742.2|8
1724402400000|2024-08-23 08:40:00|31778|31743|31780|31745|31780|31745|31777|31742|9
1724402700000|2024-08-23 08:45:00|31780.6|31745.6|31774.5|31739.5|31781.4|31746.4|31769.9|31734.9|34
1724403000000|2024-08-23 08:50:00|31774.1|31739.1|31776.5|31741.5|31776.5|31741.5|31774|31739|16
1724403300000|2024-08-23 08:55:00|31775|31740|31772|31737|31776.2|31741.2|31770.9|31735.9|26
1724403600000|2024-08-23 09:00:00|31772.2|31737.2|31784.1|31749.1|31785.1|31750.1|31772|31737|61
1724403900000|2024-08-23 09:05:00|31784.3|31749.3|31785.5|31750.5|31785.5|31750.5|31783.9|31748.9|7
1724404200000|2024-08-23 09:10:00|31792.6|31757.6|31792.5|31757.5|31792.6|31757.6|31792.5|31757.5|2
1724404500000|2024-08-23 09:15:00|31790.7|31755.7|31786.5|31751.5|31792.6|31757.6|31786.5|31751.5|16
1724405100000|2024-08-23 09:25:00|31784.5|31749.5|31785.9|31750.9|31786.5|31751.5|31784.5|31749.5|13
1724405400000|2024-08-23 09:30:00|31786|31751|31785.5|31750.5|31791|31756|31783|31748|48
1724405700000|2024-08-23 09:35:00|31785.8|31750.8|31786|31751|31791|31756|31782.8|31747.8|77
1724406000000|2024-08-23 09:40:00|31785.5|31750.5|31791.7|31756.7|31793.8|31758.8|31784.9|31749.9|87
1724406300000|2024-08-23 09:45:00|31791|31756|31791.6|31756.6|31792.9|31757.9|31783.8|31748.8|115
1724406600000|2024-08-23 09:50:00|31792.1|31757.1|31792.5|31757.5|31794|31759|31790.7|31755.7|37
1724406900000|2024-08-23 09:55:00|31792.3|31757.3|31783.5|31748.5|31793.4|31758.4|31783.3|31748.3|34
1724407200000|2024-08-23 10:00:00|31783|31748|31783|31748|31783.5|31748.5|31782.6|31747.6|7
1724408400000|2024-08-23 10:20:00|31782.6|31747.6|31782.6|31747.6|31782.6|31747.6|31782.6|31747.6|1
1724409000000|2024-08-23 10:30:00|31784.6|31749.6|31782.6|31747.6|31785|31750|31782.6|31747.6|4
1724409300000|2024-08-23 10:35:00|31782.7|31747.7|31783|31748|31784|31749|31782.5|31747.5|18
1724409900000|2024-08-23 10:45:00|31782.7|31747.7|31781.8|31746.8|31782.7|31747.7|31781.4|31746.4|5
1724410200000|2024-08-23 10:50:00|31781.5|31746.5|31773|31738|31781.5|31746.5|31772.9|31737.9|6
1724410500000|2024-08-23 10:55:00|31772.9|31737.9|31773.5|31738.5|31774.3|31739.3|31771.3|31736.3|19
1724410800000|2024-08-23 11:00:00|31773.7|31738.7|31777|31742|31778.6|31743.6|31773.7|31738.7|25
1724411100000|2024-08-23 11:05:00|31777.2|31742.2|31778.4|31743.4|31778.4|31743.4|31777.2|31742.2|3
1724411400000|2024-08-23 11:10:00|31778.5|31743.5|31778.4|31743.4|31778.7|31743.7|31778|31743|6
1724411700000|2024-08-23 11:15:00|31780|31745|31779.6|31744.6|31781|31746|31779|31744|24
1724412000000|2024-08-23 11:20:00|31780.4|31745.4|31780.2|31745.2|31780.7|31745.7|31778.7|31743.7|20
1724412300000|2024-08-23 11:25:00|31780|31745|31781.6|31746.6|31781.6|31746.6|31778.2|31743.2|49
1724412600000|2024-08-23 11:30:00|31780.6|31745.6|31778.5|31743.5|31780.6|31745.6|31777.6|31742.6|24
1724412900000|2024-08-23 11:35:00|31778|31743|31778.2|31743.2|31780|31745|31777.2|31742.2|17
1724413200000|2024-08-23 11:40:00|31778.9|31743.9|31777|31742|31779.1|31744.1|31772.9|31737.9|44
1724413500000|2024-08-23 11:45:00|31776.9|31741.9|31778.4|31743.4|31779.6|31744.6|31776.6|31741.6|16
1724413800000|2024-08-23 11:50:00|31778.2|31743.2|31777.6|31742.6|31779.3|31744.3|31776.4|31741.4|54
1724414100000|2024-08-23 11:55:00|31777|31742|31775.9|31740.9|31778.5|31743.5|31775|31740|23
1724414400000|2024-08-23 12:00:00|31775.5|31740.5|31776.5|31741.5|31777|31742|31774.7|31739.7|18
1724414700000|2024-08-23 12:05:00|31776.9|31741.9|31777.5|31742.5|31778|31743|31776.9|31741.9|10
1724415000000|2024-08-23 12:10:00|31777.6|31742.6|31777.4|31742.4|31777.6|31742.6|31776.7|31741.7|20
1724415300000|2024-08-23 12:15:00|31777.6|31742.6|31777.4|31742.4|31777.6|31742.6|31777|31742|12
1724415600000|2024-08-23 12:20:00|31777.1|31742.1|31779|31744|31779.9|31744.9|31777|31742|22
1724415900000|2024-08-23 12:25:00|31778.7|31743.7|31778|31743|31781|31746|31777|31742|31
1724416200000|2024-08-23 12:30:00|31778.6|31743.6|31782|31747|31785|31750|31777.8|31742.8|32
1724416500000|2024-08-23 12:35:00|31782.1|31747.1|31785|31750|31785|31750|31781.6|31746.6|12
1724416800000|2024-08-23 12:40:00|31784.6|31749.6|31782.4|31747.4|31784.6|31749.6|31781|31746|17
1724417100000|2024-08-23 12:45:00|31782.2|31747.2|31782|31747|31784.8|31749.8|31781|31746|32
1724417400000|2024-08-23 12:50:00|31781.7|31746.7|31782.5|31747.5|31782.8|31747.8|31781.5|31746.5|18
1724417700000|2024-08-23 12:55:00|31782.4|31747.4|31782|31747|31783.6|31748.6|31781.8|31746.8|36
1724418000000|2024-08-23 13:00:00|31783|31748|31788.2|31753.2|31788.2|31753.2|31770|31735|29
1724418300000|2024-08-23 13:05:00|31787.6|31752.6|31786.7|31751.7|31787.6|31752.6|31785.5|31750.5|7
1724418600000|2024-08-23 13:10:00|31785.6|31750.6|31790|31755|31793.2|31758.2|31785.5|31750.5|23
1724418900000|2024-08-23 13:15:00|31791.5|31756.5|31809.5|31774.5|31809.5|31774.5|31791.5|31756.5|13
1724419200000|2024-08-23 13:20:00|31810.1|31775.1|31817.9|31782.9|31836|31801|31810.1|31775.1|52
1724419500000|2024-08-23 13:25:00|31818|31783|31812.5|31777.5|31818|31783|31812.1|31777.1|41
1724419800000|2024-08-23 13:30:00|31812.7|31777.7|31805.1|31770.1|31814.6|31779.6|31790.2|31755.2|68
1724420100000|2024-08-23 13:35:00|31805|31770|31812|31777|31823.2|31788.2|31804|31769|77
1724420400000|2024-08-23 13:40:00|31812.4|31777.4|31812.6|31777.6|31816.6|31781.6|31811.6|31776.6|25
1724420700000|2024-08-23 13:45:00|31813.4|31778.4|31803|31768|31820.2|31785.2|31803|31768|51
1724421000000|2024-08-23 13:50:00|31803.5|31768.5|31803|31768|31803.5|31768.5|31802|31767|18
1724421300000|2024-08-23 13:55:00|31802.7|31767.7|31793.5|31751.5|31802.7|31767.7|31789|31751.5|19
1724421600000|2024-08-23 14:00:00|31793|31751|31693.3|31658.3|31793|31753.5|31691|31653.4|92
1724421900000|2024-08-23 14:05:00|31693.4|31658.4|31701.6|31666.6|31734.1|31699.1|31674|31639|161
1724422200000|2024-08-23 14:10:00|31700.9|31665.9|31658.4|31623.4|31700.9|31665.9|31653.7|31611.8|92
1724422500000|2024-08-23 14:15:00|31659|31624|31703.5|31668.5|31706.7|31670.3|31655.1|31620.1|181
1724422800000|2024-08-23 14:20:00|31703|31668|31691.4|31656.4|31722.8|31684.6|31691.3|31656.3|86
1724423100000|2024-08-23 14:25:00|31692.5|31657.5|31672.6|31637.6|31692.6|31657.6|31670|31635|56
1724423400000|2024-08-23 14:30:00|31672|31637|31657.5|31622.5|31672.6|31637.6|31653|31618|36
1724423700000|2024-08-23 14:35:00|31658|31623|31686.9|31651.9|31688.1|31653.1|31658|31623|60
1724424000000|2024-08-23 14:40:00|31687.3|31652.3|31687.9|31652.9|31723|31687.3|31687.3|31652.3|62
1724424300000|2024-08-23 14:45:00|31688|31653|31682|31647|31688|31653|31677.5|31642.5|23
1724424600000|2024-08-23 14:50:00|31690|31655|31690.8|31655.8|31694.9|31659.9|31683|31648|73
1724424900000|2024-08-23 14:55:00|31690.6|31655.6|31688.2|31653.2|31692|31657|31685.6|31650.6|41
1724425200000|2024-08-23 15:00:00|31688|31653|31688|31653|31690|31655|31687.5|31652.5|41
1724425500000|2024-08-23 15:05:00|31687.6|31652.6|31681.6|31646.6|31688|31653|31681.6|31646.6|31
1724425800000|2024-08-23 15:10:00|31677|31642|31630|31594|31681|31646|31630|31594|124
1724426100000|2024-08-23 15:15:00|31620|31584|31572.9|31537.9|31620|31584|31569.9|31534.9|49
1724426400000|2024-08-23 15:20:00|31573.5|31538.5|31552.4|31517.4|31576.1|31539.5|31548.2|31513.2|25
1724426700000|2024-08-23 15:25:00|31563.6|31528.6|31581.2|31546.2|31581.4|31546.4|31549.1|31514.1|82
1724427000000|2024-08-23 15:30:00|31581|31546|31626.5|31585.5|31634.6|31599.5|31581|31546|93
1724427300000|2024-08-23 15:35:00|31626.9|31585.1|31609.6|31567.6|31627|31585.5|31609.6|31567.6|23
1724427600000|2024-08-23 15:40:00|31609|31567|31609.1|31567.1|31609.1|31568.9|31601.5|31559.6|18
1724427900000|2024-08-23 15:45:00|31614.9|31579.9|31634|31592|31634.1|31592.1|31614|31578.3|51
1724428200000|2024-08-23 15:50:00|31635|31593|31637|31602|31643.5|31607|31635|31593|24
1724428500000|2024-08-23 15:55:00|31636.6|31601.6|31645.5|31610.5|31649.2|31611|31636.1|31600.2|44
1724428800000|2024-08-23 16:00:00|31643.9|31608.9|31631.6|31596.6|31643.9|31608.9|31630.5|31595.5|22
1724429100000|2024-08-23 16:05:00|31631.5|31596.5|31638.5|31603.5|31641.6|31606.6|31631.5|31596.5|15
1724429400000|2024-08-23 16:10:00|31638.4|31603.4|31643.6|31608.6|31643.6|31608.6|31637.5|31602.5|32
1724429700000|2024-08-23 16:15:00|31639|31604|31631.5|31596.5|31639|31604|31628.4|31593.4|45
1724430000000|2024-08-23 16:20:00|31631.1|31596.1|31632.5|31597.5|31636.4|31601.4|31629.5|31594.5|38
1724430300000|2024-08-23 16:25:00|31632.6|31597.6|31646.8|31605.3|31647.6|31612.6|31632.6|31597.6|22
1724430600000|2024-08-23 16:30:00|31645.3|31606.8|31633|31598|31645.8|31608.6|31633|31592.4|33
1724430900000|2024-08-23 16:35:00|31632.8|31597.8|31633.5|31598.5|31633.5|31598.5|31632.2|31597.2|14
1724431200000|2024-08-23 16:40:00|31633|31598|31638|31603|31638|31603|31633|31598|46
1724431500000|2024-08-23 16:45:00|31637.8|31602.8|31647.1|31612.1|31654.6|31617.7|31637.6|31602.6|51
1724431800000|2024-08-23 16:50:00|31647.6|31612.6|31647.5|31612.5|31647.7|31612.7|31647.1|31612.1|7
1724432100000|2024-08-23 16:55:00|31647.4|31612.4|31646|31604|31648.6|31612.5|31644.6|31602.6|19
1724432400000|2024-08-23 17:00:00|31644|31602|31631|31589|31644|31602|31631|31589|22
1724432700000|2024-08-23 17:05:00|31630|31588|31601|31559|31630|31588|31601|31559|19
1724433000000|2024-08-23 17:10:00|31600|31558|31588.6|31546.6|31600|31558|31588.6|31546.6|12
1724433300000|2024-08-23 17:15:00|31589.6|31547.6|31589.6|31547.6|31590|31548|31588.5|31546.5|15
1724433600000|2024-08-23 17:20:00|31589.5|31547.5|31588.5|31546.5|31589.7|31547.7|31588.5|31546.5|13
1724433900000|2024-08-23 17:25:00|31582.6|31547.4|31584|31542|31584.1|31547.4|31582.6|31542|4
1724434200000|2024-08-23 17:30:00|31584.4|31542.4|31581|31546|31584.6|31546|31581|31542|9
1724434500000|2024-08-23 17:35:00|31584.5|31542.5|31583.4|31541.4|31584.5|31542.5|31583.4|31541.4|9
1724434800000|2024-08-23 17:40:00|31575.5|31533.5|31575|31533|31577|31535|31569.5|31527.5|9
1724435700000|2024-08-23 17:55:00|31567|31525|31571.1|31529.1|31571.1|31529.1|31567|31525|13
1724436900000|2024-08-23 18:15:00|31560.9|31518.9|31558.5|31516.5|31560.9|31518.9|31558.5|31516.5|5
1724437200000|2024-08-23 18:20:00|31559|31517|31578.8|31536.8|31580.3|31538.3|31558.5|31516.5|23
1724437500000|2024-08-23 18:25:00|31578.9|31536.9|31578.8|31536.8|31579|31537|31578.4|31536.4|6
1724437800000|2024-08-23 18:30:00|31578.4|31536.4|31576|31534|31578.4|31536.4|31576|31534|2
1724438400000|2024-08-23 18:40:00|31578.5|31536.5|31581|31539|31581.1|31539.1|31578.5|31536.5|6
1724438700000|2024-08-23 18:45:00|31593.6|31551.6|31593.6|31551.6|31596.2|31554.2|31593.6|31551.6|10
1724439000000|2024-08-23 18:50:00|31599|31557|31602.4|31560.4|31602.4|31560.4|31599|31557|2
1724440200000|2024-08-23 19:10:00|31603.6|31561.6|31593.5|31551.5|31603.6|31561.6|31593.4|31551.4|7
1724440500000|2024-08-23 19:15:00|31592|31550|31593.6|31551.6|31594.4|31552.4|31591.2|31549.2|10
1724440800000|2024-08-23 19:20:00|31594|31552|31598|31556|31598|31556|31594|31552|2
1724441100000|2024-08-23 19:25:00|31601|31559|31623.5|31581.5|31623.5|31581.5|31601|31559|20
1724441400000|2024-08-23 19:30:00|31624|31582|31611|31569|31624.5|31582.5|31611|31569|27
1724441700000|2024-08-23 19:35:00|31610.5|31568.5|31598.4|31556.4|31610.5|31568.5|31598.4|31556.4|10
1724442300000|2024-08-23 19:45:00|31599|31557|31599|31557|31599|31557|31599|31557|1
1724634000000|2024-08-26 01:00:00|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|1
1724641800000|2024-08-26 03:10:00|31601.6|31566.6|31598.6|31563.6|31602|31567|31597.6|31562.6|41
1724642100000|2024-08-26 03:15:00|31597.8|31562.8|31585.7|31550.7|31598.6|31563.6|31584.2|31545.1|47
1724642400000|2024-08-26 03:20:00|31584.7|31549.7|31592.6|31557.6|31593.5|31558.5|31582.5|31547.5|45
1724642700000|2024-08-26 03:25:00|31592.5|31557.5|31592|31557|31593|31558|31591|31556|17
1724643000000|2024-08-26 03:30:00|31588|31553|31602.3|31567.3|31608.6|31573.6|31587.5|31552.5|63
1724643300000|2024-08-26 03:35:00|31602.5|31567.5|31599|31564|31602.7|31567.7|31591.3|31556.3|28
1724643600000|2024-08-26 03:40:00|31599.1|31564.1|31609.8|31574.8|31612.5|31577.5|31598.9|31563.9|52
1724643900000|2024-08-26 03:45:00|31606.5|31571.5|31608.2|31566.2|31611.5|31571.5|31601.3|31559.5|53
1724644200000|2024-08-26 03:50:00|31602.5|31560.5|31611.5|31569.5|31611.5|31572|31600|31560.5|17
1724644500000|2024-08-26 03:55:00|31606.5|31564.5|31604.6|31569.6|31614.5|31572.5|31604.6|31564.5|14
1724644800000|2024-08-26 04:00:00|31603.8|31568.8|31605.5|31570.5|31608.5|31570.5|31597.6|31560.8|42
1724645100000|2024-08-26 04:05:00|31605.6|31570.6|31605.6|31570.6|31612.5|31572.6|31605.5|31570.5|21
1724645400000|2024-08-26 04:10:00|31605|31570|31600.6|31565.6|31605|31570|31599.8|31564.8|23
1724645700000|2024-08-26 04:15:00|31600.5|31565.5|31600.6|31565.6|31601.2|31566.2|31600|31565|11
1724646000000|2024-08-26 04:20:00|31600.5|31565.5|31607|31572|31612.9|31574.5|31600.5|31565.5|16
1724646300000|2024-08-26 04:25:00|31606|31571|31608|31573|31608|31573|31604|31569|21
1724646600000|2024-08-26 04:30:00|31609|31574|31612.6|31577.6|31616.9|31581.9|31609|31574|18
1724646900000|2024-08-26 04:35:00|31614.6|31579.6|31629.7|31594.7|31631.6|31594.8|31614.6|31579.6|34
1724647200000|2024-08-26 04:40:00|31629.8|31594.8|31627.6|31592.6|31629.8|31594.8|31625.8|31590.8|10
1724647500000|2024-08-26 04:45:00|31627.5|31592.5|31628.5|31593.5|31629.2|31594.2|31627.5|31592.5|19
1724647800000|2024-08-26 04:50:00|31628.7|31593.7|31627.9|31592.9|31628.7|31593.7|31627.9|31592.9|8
1724648100000|2024-08-26 04:55:00|31628.1|31593.1|31630.1|31595.1|31631.5|31596.5|31627.5|31592.5|12
1724648400000|2024-08-26 05:00:00|31631.5|31596.5|31633.5|31598.5|31636.6|31601.6|31631.5|31596.5|18
1724648700000|2024-08-26 05:05:00|31633.1|31598.1|31622.9|31587.9|31633.1|31598.1|31621.1|31586.1|26
1724649000000|2024-08-26 05:10:00|31622.7|31587.7|31624.1|31589.1|31624.5|31589.5|31622.7|31587.7|23
1724649300000|2024-08-26 05:15:00|31625|31590|31624.5|31589.5|31625|31590|31623.9|31588.9|7
1724649600000|2024-08-26 05:20:00|31625|31590|31624|31589|31625|31590|31622.5|31587.5|11
1724649900000|2024-08-26 05:25:00|31625|31590|31626.5|31591.5|31626.5|31591.5|31624.5|31589.5|13
1724650200000|2024-08-26 05:30:00|31626|31591|31631.6|31596.6|31631.9|31596.9|31623.9|31588.9|22
1724650500000|2024-08-26 05:35:00|31632|31597|31631.5|31596.5|31632.5|31597.5|31629|31594|18
1724650800000|2024-08-26 05:40:00|31631.6|31596.6|31632|31597|31632|31597|31630.6|31595.6|12
1724651100000|2024-08-26 05:45:00|31631.6|31596.6|31631.8|31596.8|31636.7|31601.7|31631.5|31596.5|30
1724651400000|2024-08-26 05:50:00|31631.7|31596.7|31631|31596|31632|31597|31631|31596|5
1724651700000|2024-08-26 05:55:00|31630.9|31595.9|31627|31592|31631|31596|31627|31592|6
1724652000000|2024-08-26 06:00:00|31625.2|31590.2|31621.3|31586.3|31625.2|31590.2|31611|31576|56
1724652300000|2024-08-26 06:05:00|31621.7|31586.7|31625.6|31590.6|31626.4|31591.4|31621.7|31586.7|11
1724652600000|2024-08-26 06:10:00|31625.8|31590.8|31628.5|31593.5|31630.3|31595.3|31625.2|31590.2|46
1724652900000|2024-08-26 06:15:00|31628|31593|31632.6|31597.6|31633|31598|31627.5|31592.5|14
1724653200000|2024-08-26 06:20:00|31639.9|31604.9|31640|31605|31640|31605|31639.9|31604.9|2
1724653500000|2024-08-26 06:25:00|31641.9|31606.9|31637.6|31602.6|31641.9|31606.9|31637.4|31602.4|39
1724653800000|2024-08-26 06:30:00|31637.1|31602.1|31627|31592|31640|31605|31626.1|31591.1|70
1724654100000|2024-08-26 06:35:00|31626.4|31591.4|31606.6|31571.6|31626.6|31591.6|31606.4|31571.4|67
1724654400000|2024-08-26 06:40:00|31606.5|31571.5|31607|31572|31607.7|31572.7|31601.8|31566.8|51
1724654700000|2024-08-26 06:45:00|31608.9|31573.9|31605|31570|31611.6|31576.6|31605|31570|32
1724655000000|2024-08-26 06:50:00|31608.6|31573.6|31610.6|31575.6|31614.7|31579.7|31606.5|31571.5|44
1724655300000|2024-08-26 06:55:00|31611.6|31576.6|31621.5|31586.5|31625|31590|31610|31575|53
1724655600000|2024-08-26 07:00:00|31622.1|31587.1|31619|31584|31622.1|31587.1|31613.7|31578.7|40
1724655900000|2024-08-26 07:05:00|31617.6|31582.6|31617.5|31582.5|31620|31585|31617|31582|24
1724656200000|2024-08-26 07:10:00|31617.6|31582.6|31623|31588|31630|31595|31617.6|31582.6|17
1724656500000|2024-08-26 07:15:00|31622.9|31587.9|31615|31580|31623.6|31588.6|31612.9|31577.9|44
1724656800000|2024-08-26 07:20:00|31615.1|31580.1|31602.6|31567.6|31615.1|31580.1|31602|31567|29
1724657100000|2024-08-26 07:25:00|31604.1|31569.1|31610|31575|31611.9|31576.9|31603.2|31568.2|20
1724657400000|2024-08-26 07:30:00|31612.1|31577.1|31606|31571|31613.6|31578.6|31605.8|31570.8|18
1724657700000|2024-08-26 07:35:00|31605.9|31570.9|31613|31578|31613|31578|31605.9|31570.9|21
1724658000000|2024-08-26 07:40:00|31612.6|31577.6|31615|31580|31616.2|31581.2|31612.5|31577.5|25
1724658300000|2024-08-26 07:45:00|31616.4|31581.4|31622.6|31587.6|31628.8|31592.6|31613.5|31578.5|46
1724658600000|2024-08-26 07:50:00|31623|31588|31623|31588|31623|31588|31623|31588|1
1724658900000|2024-08-26 07:55:00|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|1
1724659200000|2024-08-26 08:00:00|31620.6|31585.6|31617.6|31582.6|31621.7|31586.7|31617|31582|23
1724659500000|2024-08-26 08:05:00|31615.8|31580.8|31605|31570|31615.8|31580.8|31605|31570|19
1724659800000|2024-08-26 08:10:00|31606|31571|31605|31570|31606|31571|31605|31570|11
1724660100000|2024-08-26 08:15:00|31606.6|31571.6|31612.6|31577.6|31615.2|31580.2|31606.6|31571.6|64
1724660400000|2024-08-26 08:20:00|31612|31577|31611.5|31576.5|31612|31577|31609.8|31574.8|13
1724660700000|2024-08-26 08:25:00|31612|31577|31612|31577|31612.6|31577.6|31611.3|31576.3|21
1724661000000|2024-08-26 08:30:00|31612.6|31577.6|31611.6|31576.6|31613|31578|31611|31576|29
1724661300000|2024-08-26 08:35:00|31611.5|31576.5|31612|31577|31612|31577|31611.1|31576.1|9
1724661600000|2024-08-26 08:40:00|31612.1|31577.1|31612|31577|31613.3|31578.3|31612|31577|8
1724661900000|2024-08-26 08:45:00|31612.2|31577.2|31615|31580|31615|31580|31612|31577|9
1724662200000|2024-08-26 08:50:00|31614.5|31579.5|31615|31580|31616.5|31581.5|31613.3|31578.3|26
1724662500000|2024-08-26 08:55:00|31614.9|31579.9|31615|31580|31616.5|31581.5|31613.2|31578.2|40
1724662800000|2024-08-26 09:00:00|31615.6|31580.6|31616|31581|31616|31581|31615.6|31580.6|2
1724663100000|2024-08-26 09:05:00|31616.6|31581.6|31616|31581|31616.6|31581.6|31616|31581|2
1724663400000|2024-08-26 09:10:00|31615.2|31580.2|31615.6|31580.6|31615.6|31580.6|31615.2|31580.2|2
1724663700000|2024-08-26 09:15:00|31615|31580|31615|31580|31615|31580|31615|31580|1
1724664300000|2024-08-26 09:25:00|31612.5|31577.5|31612|31577|31613|31578|31612|31577|4
1724664600000|2024-08-26 09:30:00|31611.6|31576.6|31613|31578|31613|31578|31611.6|31576.6|6
1724664900000|2024-08-26 09:35:00|31612.6|31577.6|31610.5|31575.5|31612.6|31577.6|31609.9|31574.9|25
1724665200000|2024-08-26 09:40:00|31610.6|31575.6|31606.6|31571.6|31610.6|31575.6|31606|31571|12
1724665500000|2024-08-26 09:45:00|31607.6|31572.6|31616|31581|31616|31581|31607.6|31572.6|13
1724665800000|2024-08-26 09:50:00|31616.1|31581.1|31621.5|31586.5|31621.5|31586.5|31616|31581|13
1724666100000|2024-08-26 09:55:00|31622.4|31587.4|31626.5|31591.5|31627|31592|31622.4|31587.4|17
1724666400000|2024-08-26 10:00:00|31627|31592|31627|31592|31627.5|31592.5|31626.2|31591.2|6
1724667000000|2024-08-26 10:10:00|31625|31590|31622.5|31587.5|31625|31590|31622|31587|12
1724667300000|2024-08-26 10:15:00|31623|31588|31620.5|31585.5|31624|31589|31620.5|31585.5|7
1724667600000|2024-08-26 10:20:00|31631.4|31596.4|31618|31583|31631.4|31596.4|31616|31580.2|23
1724667900000|2024-08-26 10:25:00|31618.6|31583.6|31620.6|31585.6|31621.6|31586.6|31618.6|31583.6|6
1724668200000|2024-08-26 10:30:00|31622|31587|31628|31593|31629|31594|31622|31587|12
1724668500000|2024-08-26 10:35:00|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|1
1724668800000|2024-08-26 10:40:00|31628|31593|31627.6|31592.6|31628|31593|31627.6|31592.6|2
1724669100000|2024-08-26 10:45:00|31625|31590|31620.5|31585.5|31625|31590|31620.5|31585.5|19
1724669400000|2024-08-26 10:50:00|31621|31586|31625.5|31590.5|31626|31591|31621|31586|120
1724669700000|2024-08-26 10:55:00|31625|31590|31625|31590|31626.1|31591.1|31625|31590|55
1724670000000|2024-08-26 11:00:00|31625.5|31590.5|31626.5|31591.5|31626.6|31591.6|31619.6|31584.6|72
1724670300000|2024-08-26 11:05:00|31627|31592|31628.6|31593.6|31628.6|31593.6|31625.7|31590.7|39
1724670600000|2024-08-26 11:10:00|31629|31594|31629.6|31594.6|31629.6|31594.6|31629|31594|2
1724670900000|2024-08-26 11:15:00|31630|31595|31630|31595|31630|31595|31629.6|31594.6|18
1724671200000|2024-08-26 11:20:00|31629.5|31594.5|31630|31595|31630|31595|31629.5|31594.5|2
1724671500000|2024-08-26 11:25:00|31636.7|31601.7|31635.6|31600.6|31645.7|31610.7|31635.6|31600.6|63
1724671800000|2024-08-26 11:30:00|31636|31601|31637.6|31602.6|31638.7|31603.7|31636|31601|38
1724672100000|2024-08-26 11:35:00|31637|31602|31634.1|31599.1|31637.6|31602.6|31631.7|31596.7|26
1724672400000|2024-08-26 11:40:00|31632.6|31597.6|31633.2|31598.2|31634.7|31599.7|31632.6|31597.6|19
1724672700000|2024-08-26 11:45:00|31633|31598|31633.7|31598.7|31633.7|31598.7|31631.5|31596.5|20
1724673000000|2024-08-26 11:50:00|31632.6|31597.6|31627.5|31592.5|31634|31599|31625|31590|98
1724673300000|2024-08-26 11:55:00|31627.4|31592.4|31631.9|31596.9|31633.5|31598.5|31626.9|31591.9|43
1724673600000|2024-08-26 12:00:00|31632.1|31597.1|31632.6|31597.6|31635.5|31600.5|31627.3|31592.3|55
1724673900000|2024-08-26 12:05:00|31632.3|31597.3|31628|31593|31632.3|31597.3|31627.6|31592.6|18
1724674200000|2024-08-26 12:10:00|31627.6|31592.6|31627.6|31592.6|31628.2|31593.2|31626.5|31591.5|32
1724674500000|2024-08-26 12:15:00|31626.5|31591.5|31628.7|31593.7|31628.7|31593.7|31626|31591|30
1724674800000|2024-08-26 12:20:00|31627.6|31592.6|31627|31592|31628.2|31593.2|31626|31591|20
1724675100000|2024-08-26 12:25:00|31626.5|31591.5|31628.4|31591.5|31630.5|31595.5|31626|31591|65
1724675400000|2024-08-26 12:30:00|31625|31590|31630.5|31595.5|31631.8|31596.8|31625|31589.6|24
1724675700000|2024-08-26 12:35:00|31629.6|31594.6|31628.5|31593.5|31633.2|31598.2|31628.5|31593.5|92
1724676000000|2024-08-26 12:40:00|31628.6|31593.6|31632.5|31597.5|31633.9|31598.9|31626.6|31591.6|39
1724676300000|2024-08-26 12:45:00|31632.6|31597.6|31616.9|31581.9|31635|31600|31600.5|31565.1|85
1724676600000|2024-08-26 12:50:00|31616.6|31581.6|31626.1|31591.1|31626.2|31591.2|31614.5|31579.5|144
1724676900000|2024-08-26 12:55:00|31625|31590|31625.5|31590.5|31626.6|31591.6|31621.5|31586.5|51
1724677200000|2024-08-26 13:00:00|31624.8|31589.8|31630|31595|31630|31595|31619|31584|53
1724677500000|2024-08-26 13:05:00|31629.5|31594.5|31624.6|31589.6|31632|31597|31618|31583|60
1724677800000|2024-08-26 13:10:00|31624|31589|31614.5|31579.5|31624|31589|31612.8|31577.8|65
1724678100000|2024-08-26 13:15:00|31615|31580|31616|31581|31621.6|31586.6|31615|31580|16
1724678400000|2024-08-26 13:20:00|31619.5|31584.5|31621|31586|31621.6|31586.6|31619.5|31584.5|8
1724678700000|2024-08-26 13:25:00|31617|31582|31612|31577|31617|31582|31612|31577|11
1724679000000|2024-08-26 13:30:00|31612.5|31577.5|31614|31579|31616.5|31581.5|31612.5|31577.5|13
1724679300000|2024-08-26 13:35:00|31615|31580|31622.5|31587.5|31623.2|31587.6|31613.5|31578.5|26
1724679600000|2024-08-26 13:40:00|31623.5|31588.5|31631.5|31596.5|31633.5|31597|31623.5|31588.5|30
1724679900000|2024-08-26 13:45:00|31632|31597|31627.5|31592.5|31632|31597|31625.5|31590.5|9
1724680200000|2024-08-26 13:50:00|31628|31593|31633|31598|31633|31598|31627|31592|8
1724680500000|2024-08-26 13:55:00|31632.5|31597.5|31632.5|31597.5|31632.5|31597.5|31628|31593|6
1724680800000|2024-08-26 14:00:00|31633|31598|31633|31598|31633.6|31598.6|31633|31598|3
1724681100000|2024-08-26 14:05:00|31632|31597|31631|31596|31632|31597|31623.5|31588.5|31
1724681400000|2024-08-26 14:10:00|31630.5|31595.5|31632|31597|31632|31597|31628|31593|24
1724681700000|2024-08-26 14:15:00|31631.5|31596.5|31629|31594|31632|31597|31629|31594|9
1724682000000|2024-08-26 14:20:00|31629.2|31594.2|31629|31594|31631.5|31596.5|31628.5|31593.5|37
1724682300000|2024-08-26 14:25:00|31629.2|31594.2|31627.5|31592.5|31630.6|31595.6|31627|31592|17
1724682600000|2024-08-26 14:30:00|31628.5|31593.5|31627.5|31592.5|31629|31594|31625.5|31590.5|13
1724682900000|2024-08-26 14:35:00|31628|31593|31623.7|31588.7|31628.4|31593.4|31622.8|31587.8|48
1724683200000|2024-08-26 14:40:00|31623.6|31588.6|31619.6|31584.6|31624|31589|31619.4|31584.4|59
1724683500000|2024-08-26 14:45:00|31621.6|31586.6|31622.3|31587.3|31623.6|31588.6|31620.9|31585.9|33
1724683800000|2024-08-26 14:50:00|31622|31587|31622|31587|31625.4|31590.4|31612.4|31577.4|57
1724684100000|2024-08-26 14:55:00|31622.4|31587.4|31617.3|31582.3|31623.2|31588.2|31613.7|31578.7|42
1724684400000|2024-08-26 15:00:00|31617.5|31582.5|31625.3|31590.3|31626|31591|31615|31580|18
1724684700000|2024-08-26 15:05:00|31626.5|31591.5|31626.5|31591.5|31628.5|31593.5|31625.9|31590.9|17
1724685000000|2024-08-26 15:10:00|31626.4|31591.4|31626.5|31591.5|31627.5|31592.5|31624.7|31589.7|36
1724685300000|2024-08-26 15:15:00|31626.7|31591.7|31632.2|31597.2|31632.2|31597.2|31626.7|31591.7|33
1724685600000|2024-08-26 15:20:00|31631.9|31596.9|31639.4|31604.4|31640.5|31605.5|31630.7|31595.7|73
1724685900000|2024-08-26 15:25:00|31638.5|31603.5|31644.5|31609.5|31647|31612|31638|31603|71
1724686200000|2024-08-26 15:30:00|31644.7|31609.7|31643.6|31608.6|31646.4|31611.4|31643.6|31608.6|45
1724686500000|2024-08-26 15:35:00|31643.4|31608.4|31642.2|31607.2|31644.2|31609.2|31641.2|31606.2|37
1724686800000|2024-08-26 15:40:00|31642|31607|31648.6|31613.6|31649|31614|31641.5|31606.5|49
1724687100000|2024-08-26 15:45:00|31648.8|31613.8|31647|31612|31650.5|31615.5|31646.6|31611.6|25
1724687400000|2024-08-26 15:50:00|31648|31613|31650|31615|31651|31616|31646|31611|21
1724687700000|2024-08-26 15:55:00|31649.7|31614.7|31651|31616|31651.5|31616.5|31649|31614|14
1724688000000|2024-08-26 16:00:00|31651.1|31616.1|31651|31616|31652.4|31617.4|31642.5|31607.5|21
1724688300000|2024-08-26 16:05:00|31651.2|31616.2|31649.7|31614.7|31653|31618|31649.7|31614.7|32
1724688600000|2024-08-26 16:10:00|31649.8|31614.8|31649.9|31614.9|31650.4|31615.4|31649.6|31614.6|16
1724688900000|2024-08-26 16:15:00|31650|31615|31644.5|31609.5|31650|31615|31644|31609|42
1724689200000|2024-08-26 16:20:00|31644.4|31609.4|31643.9|31608.9|31644.8|31609.8|31643.6|31608.6|32
1724689500000|2024-08-26 16:25:00|31644.2|31609.2|31644.7|31609.7|31644.7|31609.7|31643|31608|17
1724689800000|2024-08-26 16:30:00|31644.6|31609.6|31634.6|31599.6|31646.2|31611.2|31633.5|31598.5|25
1724690400000|2024-08-26 16:40:00|31634.7|31599.7|31637|31602|31639.7|31604.7|31630|31595|17
1724690700000|2024-08-26 16:45:00|31636.5|31601.5|31636.9|31601.9|31637|31602|31636|31601|22
1724691000000|2024-08-26 16:50:00|31636.8|31601.8|31636.6|31601.6|31637.4|31602.4|31635.6|31600.6|28
1724691300000|2024-08-26 16:55:00|31637|31602|31639|31604|31639.6|31604.6|31634|31599|33
1724691600000|2024-08-26 17:00:00|31638|31603|31640.4|31605.4|31641.6|31606.6|31637.6|31602.6|17
1724691900000|2024-08-26 17:05:00|31641.4|31606.4|31640.4|31605.4|31641.5|31606.5|31640.4|31605.4|15
1724692200000|2024-08-26 17:10:00|31641|31606|31630.8|31595.8|31641.4|31606.4|31629.4|31594.4|54
1724692500000|2024-08-26 17:15:00|31631.6|31596.6|31630.8|31595.8|31631.8|31596.8|31630.2|31595.2|40
1724692800000|2024-08-26 17:20:00|31630.6|31595.6|31636.5|31601.5|31638.3|31603|31630.5|31595.5|43
1724693100000|2024-08-26 17:25:00|31636.6|31601.6|31638.9|31603.9|31639|31604|31636.5|31601.5|20
1724693400000|2024-08-26 17:30:00|31639.3|31604.3|31641.1|31606.1|31641.5|31606.5|31639|31604|41
1724693700000|2024-08-26 17:35:00|31640.1|31605.1|31641.7|31606.7|31642.3|31607.3|31639.9|31604.9|47
1724694000000|2024-08-26 17:40:00|31641.5|31606.5|31641.5|31606.5|31641.7|31606.7|31640.7|31605.7|21
1724694300000|2024-08-26 17:45:00|31641.1|31606.1|31640.9|31605.9|31642.3|31607.3|31640.6|31605.6|41
1724694600000|2024-08-26 17:50:00|31641.3|31606.3|31641.7|31606.7|31642.8|31607.8|31637.6|31602.6|42
1724694900000|2024-08-26 17:55:00|31642.1|31607.1|31641.8|31606.8|31642.6|31607.6|31641|31606|30
1724695200000|2024-08-26 18:00:00|31642.2|31607.2|31640|31605|31642.4|31607.4|31639.3|31604.3|25
1724695500000|2024-08-26 18:05:00|31640.5|31605.5|31640.4|31605.4|31641.3|31606.3|31638.8|31603.8|53
1724695800000|2024-08-26 18:10:00|31640.6|31605.6|31640.5|31605.5|31641.4|31606.4|31638.6|31603.6|64
1724696100000|2024-08-26 18:15:00|31640.2|31605.2|31640.2|31605.2|31640.6|31605.6|31637.5|31602.5|52
1724696400000|2024-08-26 18:20:00|31640.5|31605.5|31637.2|31602.2|31640.5|31605.5|31636.2|31601.2|56
1724696700000|2024-08-26 18:25:00|31637.3|31602.3|31636.4|31601.4|31637.8|31602.8|31634.5|31599.5|67
1724697000000|2024-08-26 18:30:00|31636.7|31601.7|31640.6|31605.6|31641.5|31606.5|31636.3|31601.3|60
1724697300000|2024-08-26 18:35:00|31640.7|31605.7|31641.5|31606.5|31642.6|31607.6|31639.4|31604.4|44
1724697600000|2024-08-26 18:40:00|31642.4|31607.4|31642.4|31607.4|31642.8|31607.8|31641.5|31606.5|40
1724697900000|2024-08-26 18:45:00|31642|31607|31640.5|31605.5|31642.4|31607.4|31640.4|31605.4|26
1724698200000|2024-08-26 18:50:00|31638.9|31603.9|31642|31607|31643|31608|31638.9|31603.9|58
1724698500000|2024-08-26 18:55:00|31641.5|31606.5|31640.5|31605.5|31642|31607|31639.5|31604.5|20
1724698800000|2024-08-26 19:00:00|31639.5|31604.5|31635.5|31600.5|31639.5|31604.5|31635.5|31600.5|7
1724699100000|2024-08-26 19:05:00|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|1
1724699400000|2024-08-26 19:10:00|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|1
1724700300000|2024-08-26 19:25:00|31634.5|31599.5|31635.5|31600.5|31635.5|31600.5|31634.5|31599.5|3
1724700600000|2024-08-26 19:30:00|31634.5|31599.5|31630.4|31593.6|31635.8|31599.5|31630.4|31593.6|9
1724700900000|2024-08-26 19:35:00|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|1
1724701500000|2024-08-26 19:45:00|31630.4|31593.6|31635.4|31598.6|31637.1|31600.5|31630.4|31593.6|9
1724720400000|2024-08-27 01:00:00|31693.5|31651.5|31693.5|31651.5|31693.5|31651.5|31686.9|31644.9|14
1724720700000|2024-08-27 01:05:00|31690|31655|31732.5|31690.5|31732.5|31690.5|31683.8|31648.5|85
1724721000000|2024-08-27 01:10:00|31733.5|31691.5|31740.5|31698.5|31740.5|31702|31725.5|31686.5|42
1724721300000|2024-08-27 01:15:00|31741.5|31699.5|31722.3|31680.3|31743|31707.6|31713|31672.7|112
1724721600000|2024-08-27 01:20:00|31718.7|31683.7|31702.5|31667.5|31723.9|31688.9|31696.8|31661.8|54
1724721900000|2024-08-27 01:25:00|31702.6|31667.6|31705|31670|31716|31681|31699|31664|58
1724722200000|2024-08-27 01:30:00|31700.8|31665.8|31713.8|31678.8|31717|31682|31697.5|31662.5|46
1724722500000|2024-08-27 01:35:00|31714.6|31679.6|31691.7|31656.7|31714.6|31679.6|31691.6|31656.6|56
1724722800000|2024-08-27 01:40:00|31689.7|31654.7|31696.5|31661.5|31701|31666|31685.6|31650.6|35
1724723100000|2024-08-27 01:45:00|31698|31663|31699.6|31664.6|31702.6|31667.6|31698|31663|32
1724723400000|2024-08-27 01:50:00|31699.5|31664.5|31697.6|31662.6|31701.3|31666.3|31697.6|31662.6|14
1724723700000|2024-08-27 01:55:00|31701.3|31666.3|31702.1|31667.1|31702.6|31667.6|31698|31663|12
1724724000000|2024-08-27 02:00:00|31702.5|31667.5|31722.5|31687.5|31728.1|31693.1|31702|31667|76
1724724300000|2024-08-27 02:05:00|31722.4|31687.4|31692.1|31657.1|31727|31692|31692.1|31657.1|77
1724724600000|2024-08-27 02:10:00|31692.2|31657.2|31694|31659|31699.6|31664.6|31681|31646|72
1724724900000|2024-08-27 02:15:00|31697.2|31662.2|31702.5|31667.5|31703.6|31668.6|31696.7|31661.7|33
1724725200000|2024-08-27 02:20:00|31701|31666|31729.5|31694.5|31729.6|31694.6|31699.5|31664.5|42
1724725500000|2024-08-27 02:25:00|31730.2|31695.2|31728.2|31693.2|31732.5|31697.5|31725.5|31690.5|53
1724725800000|2024-08-27 02:30:00|31728|31693|31733.3|31698.3|31745|31710|31725.6|31690.6|47
1724726100000|2024-08-27 02:35:00|31732.6|31697.6|31720|31685|31732.6|31697.6|31720|31685|29
1724726400000|2024-08-27 02:40:00|31721|31686|31732|31697|31732.6|31697.6|31721|31686|26
1724726700000|2024-08-27 02:45:00|31732.1|31697.1|31722.5|31687.5|31735|31700|31720|31685|45
1724727000000|2024-08-27 02:50:00|31722.6|31687.6|31722.6|31687.6|31722.7|31687.7|31722.5|31687.5|6
1724727300000|2024-08-27 02:55:00|31722.5|31687.5|31717.6|31682.6|31722.8|31687.8|31717|31682|21
1724727600000|2024-08-27 03:00:00|31718|31683|31716.6|31681.6|31720|31685|31713.4|31678.4|41
1724727900000|2024-08-27 03:05:00|31713.3|31678.3|31712.6|31677.6|31713.4|31678.4|31711.6|31676.6|19
1724728200000|2024-08-27 03:10:00|31713.5|31678.5|31724.6|31689.6|31727.9|31692.9|31713.5|31678.5|25
1724728500000|2024-08-27 03:15:00|31729|31694|31734.9|31699.9|31735.6|31700.6|31729|31694|21
1724728800000|2024-08-27 03:20:00|31734.6|31699.6|31733|31698|31738.8|31703.8|31725.6|31690.6|38
1724729100000|2024-08-27 03:25:00|31733.1|31698.1|31731|31696|31735|31700|31726.6|31691.6|38
1724729400000|2024-08-27 03:30:00|31731.6|31696.6|31727.5|31692.5|31735|31700|31726.5|31691.5|24
1724729700000|2024-08-27 03:35:00|31728|31693|31725|31690|31732.6|31697.6|31724.3|31689.3|35
1724730000000|2024-08-27 03:40:00|31725.3|31690.3|31732|31697|31732|31697|31725|31690|25
1724730300000|2024-08-27 03:45:00|31731.6|31696.6|31738|31703|31738|31703|31731.5|31696.5|22
1724730600000|2024-08-27 03:50:00|31738.6|31703.6|31742.6|31707.6|31743.6|31708.6|31738.6|31703.6|12
1724730900000|2024-08-27 03:55:00|31737.6|31702.6|31737|31702|31737.6|31702.6|31733.7|31698.7|9
1724731200000|2024-08-27 04:00:00|31735|31700|31722|31687|31735|31700|31722|31687|20
1724731500000|2024-08-27 04:05:00|31718.6|31683.6|31711|31676|31718.6|31683.6|31708.1|31673.1|13
1724731800000|2024-08-27 04:10:00|31713.6|31678.6|31711|31676|31715|31680|31711|31676|7
1724732400000|2024-08-27 04:20:00|31711.2|31676.2|31717.5|31682.5|31718.3|31683.3|31711.2|31676.2|12
1724732700000|2024-08-27 04:25:00|31718.3|31683.3|31717.5|31682.5|31719.5|31684.5|31717.5|31682.5|6
1724733300000|2024-08-27 04:35:00|31718|31683|31717.5|31682.5|31718|31683|31717.5|31682.5|2
1724734200000|2024-08-27 04:50:00|31717.1|31682.1|31712.3|31677.3|31717.1|31682.1|31712.3|31677.3|6
1724734500000|2024-08-27 04:55:00|31712.1|31677.1|31717.5|31682.5|31717.5|31682.5|31711.7|31676.7|10
1724734800000|2024-08-27 05:00:00|31715.5|31680.5|31710|31675|31715.5|31680.5|31708.2|31673.2|12
1724735100000|2024-08-27 05:05:00|31710.6|31675.6|31710|31675|31711|31676|31710|31675|6
1724735400000|2024-08-27 05:10:00|31710.6|31675.6|31708|31673|31710.6|31675.6|31703.5|31668.5|21
1724735700000|2024-08-27 05:15:00|31708.5|31673.5|31711.5|31676.5|31713.2|31678.2|31708.5|31673.5|12
1724736000000|2024-08-27 05:20:00|31710.8|31675.8|31708.5|31673.5|31710.8|31675.8|31705.6|31670.6|17
1724736300000|2024-08-27 05:25:00|31709.7|31674.7|31714.5|31679.5|31714.5|31679.5|31708.8|31673.8|20
1724736600000|2024-08-27 05:30:00|31713.9|31678.9|31709.5|31674.5|31714.5|31679.5|31709.3|31674.3|24
1724736900000|2024-08-27 05:35:00|31710.2|31675.2|31714.5|31679.5|31714.5|31679.5|31710.2|31675.2|18
1724737200000|2024-08-27 05:40:00|31714|31679|31707.8|31672.8|31714|31679|31707.8|31672.8|12
1724737500000|2024-08-27 05:45:00|31707.6|31672.6|31707.9|31672.9|31712|31677|31707.3|31672.3|16
1724737800000|2024-08-27 05:50:00|31708|31673|31718.7|31683.7|31724.8|31689.8|31707.9|31672.9|34
1724738100000|2024-08-27 05:55:00|31718.5|31683.5|31719|31684|31719|31684|31718.1|31683.1|17
1724738400000|2024-08-27 06:00:00|31718.7|31683.7|31723.4|31688.4|31723.4|31688.4|31717.9|31682.9|23
1724738700000|2024-08-27 06:05:00|31723.3|31688.3|31722.6|31687.6|31724|31689|31720|31685|18
1724739000000|2024-08-27 06:10:00|31720.8|31685.8|31738.3|31703.3|31738.4|31703.4|31720|31685|45
1724739300000|2024-08-27 06:15:00|31738.1|31703.1|31735|31700|31742.4|31707.4|31734.6|31699.6|39
1724739600000|2024-08-27 06:20:00|31734|31699|31741|31706|31743.6|31708.6|31723|31688|50
1724739900000|2024-08-27 06:25:00|31740|31705|31739.3|31704.3|31742.2|31707.2|31736.9|31701.9|43
1724740200000|2024-08-27 06:30:00|31741.4|31706.4|31737.9|31702.9|31744.9|31709.9|31737.5|31702.5|64
1724740500000|2024-08-27 06:35:00|31737.7|31702.7|31742.1|31707.1|31742.5|31707.5|31736.9|31701.9|69
1724740800000|2024-08-27 06:40:00|31742|31707|31754|31719|31755|31720|31742|31707|25
1724741100000|2024-08-27 06:45:00|31764.6|31729.6|31765|31730|31765|31730|31759.7|31724.7|42
1724741400000|2024-08-27 06:50:00|31766.9|31731.9|31760|31725|31767|31732|31760|31725|24
1724741700000|2024-08-27 06:55:00|31762.2|31727.2|31760.9|31725.9|31762.8|31727.8|31758.1|31723.1|18
1724742000000|2024-08-27 07:00:00|31761|31726|31763.4|31728.4|31763.4|31728.4|31738.8|31703.8|71
1724742300000|2024-08-27 07:05:00|31763.3|31728.3|31772|31737|31774.1|31739.1|31761|31726|42
1724742600000|2024-08-27 07:10:00|31771.5|31736.5|31782.1|31747.1|31791.9|31756.9|31771.2|31736.2|64
1724742900000|2024-08-27 07:15:00|31781.7|31746.7|31781.9|31746.9|31782.5|31747.5|31776|31741|27
1724743200000|2024-08-27 07:20:00|31781.3|31746.3|31783|31748|31785.3|31750.3|31780|31745|31
1724743500000|2024-08-27 07:25:00|31783.5|31748.5|31792.5|31757.5|31796.9|31761.9|31783.5|31748.5|25
1724743800000|2024-08-27 07:30:00|31792.6|31757.6|31797.6|31762.6|31800|31765|31792.5|31757.5|28
1724744100000|2024-08-27 07:35:00|31800|31765|31797.6|31762.6|31805|31770|31797.5|31762.5|17
1724744400000|2024-08-27 07:40:00|31797.5|31762.5|31796.6|31761.6|31798.6|31763.6|31796.5|31761.5|16
1724744700000|2024-08-27 07:45:00|31793.6|31758.6|31787.6|31752.6|31793.7|31758.7|31784.9|31749.9|20
1724745000000|2024-08-27 07:50:00|31785|31750|31783|31748|31787.6|31752.6|31782.1|31747.1|19
1724745300000|2024-08-27 07:55:00|31782.6|31747.6|31788|31753|31789.6|31754.6|31782.1|31747.1|18
1724745600000|2024-08-27 08:00:00|31787.9|31752.9|31799.9|31764.9|31800.9|31765.9|31787.9|31752.9|45
1724745900000|2024-08-27 08:05:00|31800.8|31765.8|31793.6|31758.6|31800.8|31765.8|31793.6|31758.6|48
1724746200000|2024-08-27 08:10:00|31793.5|31758.5|31790.6|31755.6|31794|31759|31786.4|31751.4|60
1724746500000|2024-08-27 08:15:00|31789.9|31754.9|31782|31747|31790|31755|31771.5|31736.5|42
1724746800000|2024-08-27 08:20:00|31782.2|31747.2|31775|31740|31782.2|31747.2|31775|31740|15
1724747100000|2024-08-27 08:25:00|31775.6|31740.6|31777.5|31742.5|31778.4|31743.4|31775.6|31740.6|19
1724747400000|2024-08-27 08:30:00|31777.8|31742.8|31786.2|31751.2|31788|31753|31777.8|31742.8|50
1724747700000|2024-08-27 08:35:00|31785.7|31750.7|31787.5|31752.5|31787.6|31752.6|31785.1|31750.1|23
1724748000000|2024-08-27 08:40:00|31788|31753|31787.6|31752.6|31788.2|31753.2|31785.4|31750.4|21
1724748300000|2024-08-27 08:45:00|31787|31752|31788|31753|31792.6|31757.6|31786|31751|38
1724748600000|2024-08-27 08:50:00|31790.6|31755.6|31789.1|31754.1|31794.6|31759.6|31788.6|31753.6|15
1724748900000|2024-08-27 08:55:00|31788.9|31753.9|31788.9|31753.9|31789.1|31754.1|31788.9|31753.9|5
1724749200000|2024-08-27 09:00:00|31789.1|31754.1|31790.5|31755.5|31791.6|31756.6|31788.4|31753.4|18
1724749500000|2024-08-27 09:05:00|31789.2|31754.2|31783|31748|31792|31757|31783|31748|62
1724749800000|2024-08-27 09:10:00|31782.9|31747.9|31782.9|31747.9|31783|31748|31782.4|31747.4|6
1724750100000|2024-08-27 09:15:00|31782.8|31747.8|31779|31744|31783.6|31748.6|31779|31744|23
1724750400000|2024-08-27 09:20:00|31776.7|31741.7|31773.5|31738.5|31777.4|31742.4|31769.7|31734.7|42
1724750700000|2024-08-27 09:25:00|31773.4|31738.4|31773.4|31738.4|31774.5|31739.5|31769|31734|72
1724751000000|2024-08-27 09:30:00|31772.9|31737.9|31767.9|31732.9|31773.1|31738.1|31765|31730|35
1724751300000|2024-08-27 09:35:00|31768|31733|31773|31738|31773|31738|31767.6|31732.6|31
1724751600000|2024-08-27 09:40:00|31772.8|31737.8|31773.6|31738.6|31773.7|31738.7|31772.8|31737.8|6
1724751900000|2024-08-27 09:45:00|31773.5|31738.5|31772.6|31737.6|31776.7|31741.7|31772.5|31737.5|27
1724752200000|2024-08-27 09:50:00|31773|31738|31767.5|31732.5|31776.1|31741.1|31767.5|31732.5|71
1724752500000|2024-08-27 09:55:00|31767.6|31732.6|31772.1|31737.1|31774.9|31739.9|31767.5|31732.5|44
1724752800000|2024-08-27 10:00:00|31771.7|31736.7|31767.9|31732.9|31777.1|31742.1|31766.9|31731.9|59
1724753100000|2024-08-27 10:05:00|31768|31733|31774.5|31739.5|31777.6|31742.6|31766.3|31731.3|33
1724753400000|2024-08-27 10:10:00|31775|31740|31773.5|31738.5|31775|31740|31771.8|31736.8|4
1724753700000|2024-08-27 10:15:00|31773|31738|31770.5|31735.5|31773.5|31738.5|31770.5|31735.5|8
1724754000000|2024-08-27 10:20:00|31770|31735|31769.5|31734.5|31770|31735|31768.5|31733.5|6
1724754300000|2024-08-27 10:25:00|31770|31735|31773.7|31738.7|31773.9|31738.9|31770|31735|26
1724754600000|2024-08-27 10:30:00|31771.8|31736.8|31773.6|31738.6|31778|31743|31770|31735|73
1724754900000|2024-08-27 10:35:00|31773.5|31738.5|31773|31738|31776.2|31741.2|31770.5|31735.5|85
1724755200000|2024-08-27 10:40:00|31773.5|31738.5|31772.5|31737.5|31774.4|31739.4|31771.3|31736.3|59
1724755500000|2024-08-27 10:45:00|31772.7|31737.7|31775|31740|31775.6|31740.6|31770.9|31735.9|72
1724755800000|2024-08-27 10:50:00|31775.5|31740.5|31774|31739|31775.5|31740.5|31773.8|31738.8|6
1724756100000|2024-08-27 10:55:00|31775|31740|31775|31740|31775.5|31740.5|31774.5|31739.5|15
1724756400000|2024-08-27 11:00:00|31774|31739|31776|31741|31776.2|31741.2|31773.5|31738.5|54
1724756700000|2024-08-27 11:05:00|31775.5|31740.5|31771.9|31736.9|31776|31741|31770|31735|45
1724757000000|2024-08-27 11:10:00|31771|31736|31773|31738|31773.6|31738.6|31770|31735|56
1724757300000|2024-08-27 11:15:00|31772.9|31737.9|31772.5|31737.5|31774|31739|31772.4|31737.4|56
1724757600000|2024-08-27 11:20:00|31772.7|31737.7|31773.2|31738.2|31774|31739|31772.4|31737.4|56
1724757900000|2024-08-27 11:25:00|31773.5|31738.5|31773|31738|31774|31739|31772.7|31737.7|78
1724758200000|2024-08-27 11:30:00|31772.4|31737.4|31770|31735|31773|31738|31766.6|31731.6|18
1724758500000|2024-08-27 11:35:00|31768.4|31733.4|31767|31732|31770|31735|31766.4|31731.4|25
1724758800000|2024-08-27 11:40:00|31767.4|31732.4|31771|31736|31775|31740|31767|31732|30
1724759100000|2024-08-27 11:45:00|31770|31735|31772.5|31737.5|31775|31740|31770|31735|21
1724759700000|2024-08-27 11:55:00|31775|31740|31774|31739|31779.6|31744.6|31773|31738|7
1724760000000|2024-08-27 12:00:00|31774.5|31739.5|31774|31739|31774.6|31739.6|31773|31738|17
1724760300000|2024-08-27 12:05:00|31774.6|31739.6|31773.5|31738.5|31774.6|31739.6|31773|31738|32
1724760600000|2024-08-27 12:10:00|31773|31738|31771.9|31736.9|31773.5|31738.5|31771.9|31736.9|4
1724760900000|2024-08-27 12:15:00|31772.5|31737.5|31772|31737|31772.5|31737.5|31772|31737|2
1724761200000|2024-08-27 12:20:00|31771.6|31736.6|31773.6|31738.6|31773.6|31738.6|31771.5|31736.5|15
1724761500000|2024-08-27 12:25:00|31774|31739|31774|31739|31774.6|31739.6|31771.6|31736.6|14
1724761800000|2024-08-27 12:30:00|31773.7|31738.7|31773|31738|31773.7|31738.7|31772.6|31737.6|11
1724762100000|2024-08-27 12:35:00|31773.6|31738.6|31770|31735|31773.6|31738.6|31770|31735|16
1724762400000|2024-08-27 12:40:00|31769.5|31734.5|31776|31741|31780|31745|31769.5|31734.5|23
1724762700000|2024-08-27 12:45:00|31775.6|31740.6|31775.6|31740.6|31776.6|31741.6|31775.4|31740.4|14
1724763000000|2024-08-27 12:50:00|31775|31740|31776.6|31741.6|31777|31742|31774.3|31739.3|20
1724763300000|2024-08-27 12:55:00|31777|31742|31780|31745|31780|31745|31776.6|31741.6|13
1724763600000|2024-08-27 13:00:00|31778.6|31743.6|31777.3|31742.3|31778.6|31743.6|31775.9|31740.9|9
1724763900000|2024-08-27 13:05:00|31777.2|31742.2|31773.6|31738.6|31777.6|31742.6|31773.4|31738.4|10
1724764200000|2024-08-27 13:10:00|31772.6|31737.6|31774|31739|31774|31739|31772.5|31737.5|7
1724764500000|2024-08-27 13:15:00|31775|31740|31776.8|31741.8|31777.6|31742.6|31775|31740|12
1724764800000|2024-08-27 13:20:00|31777.2|31742.2|31781.6|31746.6|31784.8|31749.8|31777.2|31742.2|40
1724765100000|2024-08-27 13:25:00|31782|31747|31782|31747|31782.6|31747.6|31782|31747|3
1724765400000|2024-08-27 13:30:00|31782.6|31747.6|31785.6|31750.6|31785.6|31750.6|31781.6|31746.6|6
1724765700000|2024-08-27 13:35:00|31786.6|31751.6|31784.5|31749.5|31789.6|31754.6|31781|31746|28
1724766000000|2024-08-27 13:40:00|31784.4|31749.4|31784|31749|31784.6|31749.6|31783|31748|16
1724766300000|2024-08-27 13:45:00|31783.7|31748.7|31784|31749|31784|31749|31783|31748|20
1724766600000|2024-08-27 13:50:00|31783.7|31748.7|31779|31744|31784|31749|31776|31741|15
1724766900000|2024-08-27 13:55:00|31781|31746|31783.4|31741.4|31783.7|31746.6|31772.6|31737.6|30
1724767200000|2024-08-27 14:00:00|31781.1|31739.1|31775.6|31740.6|31786.1|31747.6|31774.9|31739.1|28
1724767500000|2024-08-27 14:05:00|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|1
1724767800000|2024-08-27 14:10:00|31772.5|31737.5|31773.6|31738.6|31774|31739|31766.2|31731.2|22
1724768100000|2024-08-27 14:15:00|31773|31738|31772|31737|31773|31738|31771.6|31736.6|16
1724768400000|2024-08-27 14:20:00|31772.2|31737.2|31769|31734|31772.2|31737.2|31766.9|31731.9|19
1724768700000|2024-08-27 14:25:00|31769.3|31734.3|31762.6|31727.6|31770|31735|31747.5|31712.5|40
1724769000000|2024-08-27 14:30:00|31762.5|31727.5|31759.5|31724.5|31762.5|31727.5|31751|31716|22
1724769300000|2024-08-27 14:35:00|31761|31726|31757|31722|31763.6|31728.6|31757|31722|17
1724769600000|2024-08-27 14:40:00|31757.3|31722.3|31753.5|31718.5|31757.5|31722.5|31748.5|31713.5|42
1724769900000|2024-08-27 14:45:00|31754.6|31719.6|31762.6|31727.6|31762.6|31727.6|31754.6|31719.6|9
1724770200000|2024-08-27 14:50:00|31762.1|31727.1|31763|31728|31764|31729|31762.1|31727.1|14
1724770500000|2024-08-27 14:55:00|31763.1|31728.1|31763|31728|31763.6|31728.6|31760|31725|16
1724770800000|2024-08-27 15:00:00|31762.7|31727.7|31757.6|31722.6|31762.7|31727.7|31757.6|31722.6|6
1724771100000|2024-08-27 15:05:00|31758|31723|31758|31723|31758|31723|31758|31723|1
1724771400000|2024-08-27 15:10:00|31757.6|31722.6|31758|31723|31758.6|31723.6|31757.6|31722.6|7
1724771700000|2024-08-27 15:15:00|31757.8|31722.8|31767.6|31732.6|31771.8|31736.8|31757.6|31722.6|22
1724772000000|2024-08-27 15:20:00|31767|31732|31762.2|31727.2|31767|31732|31761.7|31726.7|13
1724772300000|2024-08-27 15:25:00|31762.1|31727.1|31761.2|31726.2|31762.4|31727.4|31759.9|31724.9|22
1724772600000|2024-08-27 15:30:00|31760.7|31725.7|31762.6|31727.6|31762.6|31727.6|31758.6|31723.6|35
1724772900000|2024-08-27 15:35:00|31762.2|31727.2|31762.6|31727.6|31763|31728|31762|31727|6
1724773200000|2024-08-27 15:40:00|31763|31728|31763|31728|31763|31728|31760.9|31725.9|22
1724773500000|2024-08-27 15:45:00|31762.7|31727.7|31763|31728|31763|31728|31762|31727|13
1724773800000|2024-08-27 15:50:00|31762.7|31727.7|31757|31722|31762.7|31727.7|31755|31720|14
1724774100000|2024-08-27 15:55:00|31755|31720|31749.8|31714.8|31755|31720|31745.5|31710.5|37
1724774400000|2024-08-27 16:00:00|31749.4|31714.4|31748|31713|31749.9|31714.9|31746.6|31711.6|21
1724774700000|2024-08-27 16:05:00|31748.6|31713.6|31748|31713|31749|31714|31746.6|31711.6|14
1724775000000|2024-08-27 16:10:00|31747.6|31712.6|31746.6|31711.6|31747.6|31712.6|31746.6|31711.6|4
1724775300000|2024-08-27 16:15:00|31747|31712|31746.6|31711.6|31747|31712|31746.6|31711.6|6
1724775600000|2024-08-27 16:20:00|31747|31712|31751.6|31716.6|31751.6|31716.6|31747|31712|12
1724775900000|2024-08-27 16:25:00|31751.9|31716.9|31751.6|31716.6|31751.9|31716.9|31751.6|31716.6|2
1724776200000|2024-08-27 16:30:00|31751.5|31716.5|31750.5|31715.5|31751.5|31716.5|31749|31714|7
1724776800000|2024-08-27 16:40:00|31744.5|31709.5|31751.5|31716.5|31752|31717|31744.5|31709.5|9
1724777100000|2024-08-27 16:45:00|31751.1|31716.1|31742|31707|31751.1|31716.1|31742|31707|17
1724777400000|2024-08-27 16:50:00|31741.5|31706.5|31742|31707|31746|31711|31741.5|31706.5|13
1724777700000|2024-08-27 16:55:00|31741.5|31706.5|31741.5|31706.5|31742|31707|31741.5|31706.5|3
1724778000000|2024-08-27 17:00:00|31742|31707|31741.5|31706.5|31742|31707|31741.5|31706.5|2
1724778300000|2024-08-27 17:05:00|31741|31706|31741.5|31706.5|31742|31707|31740|31705|21
1724778600000|2024-08-27 17:10:00|31741.9|31706.9|31741.1|31706.1|31741.9|31706.9|31740.5|31705.5|9
1724778900000|2024-08-27 17:15:00|31740.1|31705.1|31736|31701|31741.5|31706.5|31736|31701|16
1724779200000|2024-08-27 17:20:00|31736.5|31701.5|31737|31702|31737.2|31702.2|31736|31701|19
1724779500000|2024-08-27 17:25:00|31737.5|31702.5|31737.5|31702.5|31737.5|31702.5|31736.5|31701.5|12
1724779800000|2024-08-27 17:30:00|31738|31703|31735|31700|31742.5|31707.5|31735|31700|8
1724780100000|2024-08-27 17:35:00|31734|31699|31730.5|31695.5|31734|31699|31730.5|31695.5|6
1724780400000|2024-08-27 17:40:00|31730|31695|31727.5|31692.5|31731|31696|31726|31691|24
1724780700000|2024-08-27 17:45:00|31728|31693|31728.5|31693.5|31729|31694|31728|31693|7
1724781000000|2024-08-27 17:50:00|31729|31694|31731.5|31696.5|31735|31700|31729|31694|28
1724781300000|2024-08-27 17:55:00|31731.1|31696.1|31725.5|31690.5|31731.1|31696.1|31725.5|31690.5|9
1724781600000|2024-08-27 18:00:00|31725|31690|31723|31688|31725|31690|31720.5|31685.5|25
1724781900000|2024-08-27 18:05:00|31722.9|31687.9|31722.5|31687.5|31722.9|31687.9|31722|31687|13
1724782200000|2024-08-27 18:10:00|31722.9|31687.9|31723|31688|31723|31688|31722.5|31687.5|3
1724782500000|2024-08-27 18:15:00|31723.5|31688.5|31722.5|31687.5|31724.5|31689.5|31722.5|31687.5|10
1724782800000|2024-08-27 18:20:00|31722|31687|31730|31695|31730|31695|31721.5|31686.5|13
1724783100000|2024-08-27 18:25:00|31729.6|31694.6|31726.5|31691.5|31729.6|31694.6|31726|31691|7
1724783400000|2024-08-27 18:30:00|31726.9|31691.9|31725|31690|31727.6|31692.6|31725|31690|8
1724783700000|2024-08-27 18:35:00|31724.5|31689.5|31725|31690|31727.2|31692.2|31721.7|31686.7|15
1724784000000|2024-08-27 18:40:00|31724.9|31689.9|31721.5|31686.5|31724.9|31689.9|31720|31685|9
1724784300000|2024-08-27 18:45:00|31721.6|31686.6|31725.9|31690.9|31730|31695|31721.6|31686.6|11
1724784600000|2024-08-27 18:50:00|31727|31692|31720|31685|31727|31692|31720|31685|6
1724784900000|2024-08-27 18:55:00|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|1
1724785200000|2024-08-27 19:00:00|31720|31685|31720|31685|31720|31685|31720|31685|1
1724786100000|2024-08-27 19:15:00|31721.3|31686.3|31722.5|31687.5|31723|31688|31721.3|31686.3|8
1724786400000|2024-08-27 19:20:00|31719.5|31684.5|31718.7|31683.7|31722.5|31687.5|31718.5|31683.5|21
1724786700000|2024-08-27 19:25:00|31718.9|31683.9|31719.4|31684.4|31719.4|31684.4|31717|31682|60
1724787000000|2024-08-27 19:30:00|31719.9|31684.9|31712|31677|31719.9|31684.9|31712|31677|15
1724787300000|2024-08-27 19:35:00|31711.9|31676.9|31712|31677|31712|31677|31711.5|31676.5|9
1724787600000|2024-08-27 19:40:00|31713|31678|31713|31678|31713|31678|31713|31678|1
1724787900000|2024-08-27 19:45:00|31713.5|31678.5|31713|31678|31713.5|31678.5|31713|31678|4
1724788500000|2024-08-27 19:55:00|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|1
1724806800000|2024-08-28 01:00:00|31732.5|31690.5|31735.5|31693.5|31740|31698|31732.5|31690.5|13
1724807100000|2024-08-28 01:05:00|31732|31697|31731.5|31696.5|31733|31698|31728.4|31693.4|25
1724807400000|2024-08-28 01:10:00|31730.5|31695.5|31736.5|31701|31737.2|31701.2|31728.5|31693.5|57
1724807700000|2024-08-28 01:15:00|31735.7|31700.7|31733|31698|31741.5|31701.3|31732.5|31694|22
1724808000000|2024-08-28 01:20:00|31736.4|31701.4|31745|31710|31745|31710|31734.6|31699.6|41
1724808300000|2024-08-28 01:25:00|31745.5|31710.5|31748|31713|31751.4|31716.4|31745.5|31710.5|19
1724808600000|2024-08-28 01:30:00|31747.6|31712.6|31739|31704|31748|31713|31722.6|31687.6|59
1724808900000|2024-08-28 01:35:00|31739.1|31704.1|31744.1|31709.1|31747.5|31712.5|31739|31704|43
1724809200000|2024-08-28 01:40:00|31745.1|31710.1|31739|31704|31747.6|31712.6|31737.5|31702.5|36
1724809500000|2024-08-28 01:45:00|31733.3|31698.3|31742.5|31707.5|31742.5|31707.5|31726.6|31691.6|78
1724809800000|2024-08-28 01:50:00|31742.9|31707.9|31767.5|31732.5|31783.5|31748.5|31742.9|31707.9|78
1724810100000|2024-08-28 01:55:00|31767.6|31732.6|31778.6|31743.6|31778.6|31743.6|31767.6|31732.6|60
1724810400000|2024-08-28 02:00:00|31778.5|31743.5|31776|31741|31779.9|31744.9|31765.7|31730.7|48
1724810700000|2024-08-28 02:05:00|31775|31740|31765|31730|31776|31741|31763.1|31728.1|40
1724811000000|2024-08-28 02:10:00|31758.6|31723.6|31760.6|31725.6|31763.6|31728.6|31757.5|31722.5|26
1724811300000|2024-08-28 02:15:00|31760|31725|31772.3|31737.3|31772.6|31737.6|31760|31725|25
1724811600000|2024-08-28 02:20:00|31772.5|31737.5|31772.5|31737.5|31772.9|31737.9|31772.5|31737.5|7
1724811900000|2024-08-28 02:25:00|31772.9|31737.9|31775.1|31740.1|31776.9|31741.9|31770|31735|9
1724812200000|2024-08-28 02:30:00|31774.3|31739.3|31792.9|31757.9|31798|31763|31770.2|31735.2|62
1724812500000|2024-08-28 02:35:00|31793.1|31758.1|31800|31765|31802.2|31767.2|31792.6|31757.6|41
1724812800000|2024-08-28 02:40:00|31800.9|31765.9|31815|31780|31815|31780|31800.9|31765.9|45
1724813100000|2024-08-28 02:45:00|31816.9|31781.9|31812.6|31777.6|31850.6|31815.6|31812.5|31777.5|76
1724813400000|2024-08-28 02:50:00|31813|31778|31812.4|31777.4|31817.6|31782.6|31810|31775|25
1724813700000|2024-08-28 02:55:00|31812.6|31777.6|31815.1|31780.1|31822|31787|31810.2|31775.2|21
1724814000000|2024-08-28 03:00:00|31815.3|31780.3|31815|31780|31828|31793|31815|31780|40
1724814300000|2024-08-28 03:05:00|31814.5|31779.5|31812.5|31777.5|31814.5|31779.5|31810|31775|12
1724814600000|2024-08-28 03:10:00|31813.9|31778.9|31812.5|31777.5|31817.2|31782.2|31810|31775|21
1724814900000|2024-08-28 03:15:00|31812.6|31777.6|31810.5|31775.5|31812.7|31777.7|31810.3|31775.3|7
1724815200000|2024-08-28 03:20:00|31808.1|31773.1|31802.4|31767.4|31813|31778|31802.4|31767.4|20
1724815500000|2024-08-28 03:25:00|31802|31767|31802.9|31767.9|31805|31770|31797.9|31762.9|23
1724815800000|2024-08-28 03:30:00|31804.5|31769.5|31800.1|31765.1|31805|31770|31800|31765|9
1724816100000|2024-08-28 03:35:00|31800|31765|31797|31762|31800|31765|31797|31762|9
1724816400000|2024-08-28 03:40:00|31798.5|31763.5|31794|31759|31799.5|31764.5|31793.1|31758.1|16
1724816700000|2024-08-28 03:45:00|31793.7|31758.7|31793.5|31758.5|31795|31760|31792.5|31757.5|11
1724817000000|2024-08-28 03:50:00|31795|31760|31796.9|31761.9|31796.9|31761.9|31795|31760|2
1724817300000|2024-08-28 03:55:00|31795|31760|31795|31760|31797|31762|31795|31760|5
1724817600000|2024-08-28 04:00:00|31794|31759|31797.5|31762.5|31797.5|31762.5|31794|31759|4
1724817900000|2024-08-28 04:05:00|31798|31763|31801.9|31766.9|31802.4|31767.4|31798|31763|5
1724818200000|2024-08-28 04:10:00|31802|31767|31802.5|31767.5|31802.5|31767.5|31801.8|31766.8|4
1724818500000|2024-08-28 04:15:00|31802|31767|31802.6|31767.6|31802.6|31767.6|31802|31767|3
1724818800000|2024-08-28 04:20:00|31803|31768|31803|31768|31803|31768|31802.6|31767.6|3
1724819400000|2024-08-28 04:30:00|31810|31775|31810|31775|31810|31775|31807|31772|5
1724819700000|2024-08-28 04:35:00|31811.9|31776.9|31815|31780|31816.9|31781.9|31811.9|31776.9|17
1724820000000|2024-08-28 04:40:00|31817.6|31782.6|31807.5|31772.5|31817.6|31782.6|31807.5|31772.5|16
1724820300000|2024-08-28 04:45:00|31807|31772|31806.7|31771.7|31807.5|31772.5|31806.5|31771.5|11
1724820600000|2024-08-28 04:50:00|31807|31772|31809.4|31774.4|31810|31775|31807|31772|15
1724820900000|2024-08-28 04:55:00|31809.2|31774.2|31810.8|31775.8|31811.2|31776.2|31809.2|31774.2|9
1724821200000|2024-08-28 05:00:00|31810.6|31775.6|31809.9|31774.9|31810.6|31775.6|31809.9|31774.9|4
1724821500000|2024-08-28 05:05:00|31810.1|31775.1|31813.6|31778.6|31818.2|31783.2|31810.1|31775.1|11
1724821800000|2024-08-28 05:10:00|31813.4|31778.4|31813.6|31778.6|31817.4|31782.4|31813.4|31778.4|14
1724822100000|2024-08-28 05:15:00|31816.8|31781.8|31818.6|31783.6|31818.6|31783.6|31815|31780|19
1724822400000|2024-08-28 05:20:00|31821.6|31786.6|31837|31802|31837.4|31802.4|31821.6|31786.6|29
1724822700000|2024-08-28 05:25:00|31836.6|31801.6|31841|31806|31847.6|31812.6|31836.6|31801.6|36
1724823000000|2024-08-28 05:30:00|31841.5|31806.5|31846|31811|31848|31813|31841.5|31806.5|20
1724823300000|2024-08-28 05:35:00|31843.9|31808.9|31833.3|31798.3|31844.4|31809.4|31833.3|31798.3|52
1724823600000|2024-08-28 05:40:00|31833.1|31798.1|31839.6|31804.6|31840|31805|31829.8|31794.8|32
1724823900000|2024-08-28 05:45:00|31840.4|31805.4|31841.5|31806.5|31841.6|31806.6|31840.4|31805.4|9
1724824200000|2024-08-28 05:50:00|31841.6|31806.6|31844|31809|31844.2|31809.2|31838.3|31803.3|18
1724824500000|2024-08-28 05:55:00|31843.8|31808.8|31846.3|31811.3|31848|31813|31843.3|31808.3|29
1724824800000|2024-08-28 06:00:00|31846.6|31811.6|31850|31815|31853.5|31818.5|31846.6|31811.6|43
1724825100000|2024-08-28 06:05:00|31850.5|31815.5|31855|31820|31855|31820|31850.5|31815.5|17
1724825400000|2024-08-28 06:10:00|31854.9|31819.9|31850|31815|31855|31820|31845|31810|42
1724825700000|2024-08-28 06:15:00|31850.3|31815.3|31851.9|31816.9|31852.6|31817.6|31846.6|31811.6|34
1724826000000|2024-08-28 06:20:00|31852|31817|31843|31808|31852.5|31817.5|31841.4|31806.4|47
1724826300000|2024-08-28 06:25:00|31842.5|31807.5|31842.5|31807.5|31842.5|31807.5|31838|31803|15
1724826600000|2024-08-28 06:30:00|31837|31802|31826.2|31791.2|31838|31803|31817.5|31782.5|43
1724826900000|2024-08-28 06:35:00|31826.1|31791.1|31823.5|31788.5|31826.1|31791.1|31823|31788|7
1724827200000|2024-08-28 06:40:00|31822.3|31787.3|31832.9|31797.9|31832.9|31797.9|31816|31781|73
1724827500000|2024-08-28 06:45:00|31833|31798|31839.5|31804.5|31842.6|31807.6|31831|31796|60
1724827800000|2024-08-28 06:50:00|31839.7|31804.7|31842.6|31807.6|31844|31809|31832.5|31797.5|51
1724828100000|2024-08-28 06:55:00|31842.5|31807.5|31844.5|31809.5|31847.6|31812.6|31839.7|31804.7|31
1724828400000|2024-08-28 07:00:00|31844|31809|31839.2|31804.2|31844.4|31809.4|31837|31802|53
1724828700000|2024-08-28 07:05:00|31839|31804|31836.6|31801.6|31839|31804|31835.9|31800.9|17
1724829000000|2024-08-28 07:10:00|31837.3|31802.3|31835.5|31800.5|31838.5|31803.5|31835.5|31800.5|22
1724829300000|2024-08-28 07:15:00|31833|31798|31836|31801|31837|31802|31832.5|31797.5|13
1724829600000|2024-08-28 07:20:00|31836.1|31801.1|31841.4|31806.4|31841.4|31806.4|31833|31798|25
1724829900000|2024-08-28 07:25:00|31838.6|31803.6|31832|31797|31841.5|31806.5|31830|31795|47
1724830200000|2024-08-28 07:30:00|31830.5|31795.5|31827.6|31792.6|31830.5|31795.5|31827.5|31792.5|12
1724830500000|2024-08-28 07:35:00|31828|31793|31822.6|31787.6|31828|31793|31822|31787|14
1724830800000|2024-08-28 07:40:00|31823|31788|31822.5|31787.5|31823|31788|31822.5|31787.5|5
1724831100000|2024-08-28 07:45:00|31822.9|31787.9|31817.5|31782.5|31827.1|31792.1|31817|31782|44
1724831400000|2024-08-28 07:50:00|31819.3|31784.3|31818.4|31783.4|31820|31785|31818|31783|10
1724831700000|2024-08-28 07:55:00|31818|31783|31828|31793|31828|31793|31818|31783|18
1724832000000|2024-08-28 08:00:00|31828.5|31793.5|31833|31798|31835|31800|31825|31790|25
1724832600000|2024-08-28 08:10:00|31831.2|31796.2|31832.6|31797.6|31832.6|31797.6|31830.8|31795.8|8
1724832900000|2024-08-28 08:15:00|31832.5|31797.5|31828.1|31793.1|31832.6|31797.6|31828|31793|18
1724833200000|2024-08-28 08:20:00|31828.5|31793.5|31832.6|31797.6|31832.6|31797.6|31828|31793|23
1724833500000|2024-08-28 08:25:00|31832|31797|31837.5|31802.5|31837.6|31802.6|31831.8|31796.8|17
1724833800000|2024-08-28 08:30:00|31840.3|31805.3|31837.5|31802.5|31840.5|31805.5|31835|31800|19
1724834100000|2024-08-28 08:35:00|31837|31802|31826.6|31791.6|31837.5|31802.5|31825|31790|36
1724834400000|2024-08-28 08:40:00|31827.1|31792.1|31831.6|31796.6|31835|31800|31827.1|31792.1|53
1724834700000|2024-08-28 08:45:00|31831.8|31796.8|31822.4|31787.4|31832|31797|31821.5|31786.5|38
1724835000000|2024-08-28 08:50:00|31821.5|31786.5|31817|31782|31821.5|31786.5|31812.4|31777.4|39
1724835300000|2024-08-28 08:55:00|31817.2|31782.2|31816.1|31781.1|31824|31789|31812.5|31777.5|63
1724835600000|2024-08-28 09:00:00|31816.7|31781.7|31820|31785|31822.6|31787.6|31813.9|31778.9|43
1724835900000|2024-08-28 09:05:00|31819.6|31784.6|31818|31783|31822.6|31787.6|31816.4|31781.4|33
1724836200000|2024-08-28 09:10:00|31815.6|31780.6|31816|31781|31816.6|31781.6|31815|31780|15
1724836500000|2024-08-28 09:15:00|31816.6|31781.6|31814|31779|31816.6|31781.6|31806.5|31771.5|60
1724836800000|2024-08-28 09:20:00|31814.5|31779.5|31816|31781|31816|31781|31813.9|31778.9|15
1724837100000|2024-08-28 09:25:00|31815.2|31780.2|31814|31779|31818.6|31783.6|31808.3|31773.3|98
1724837400000|2024-08-28 09:30:00|31813.9|31778.9|31820|31785|31820.6|31785.6|31813.9|31778.9|18
1724837700000|2024-08-28 09:35:00|31819.9|31784.9|31820|31785|31820|31785|31819.9|31784.9|2
1724838000000|2024-08-28 09:40:00|31820.6|31785.6|31812.9|31777.9|31823.9|31788.9|31809|31774|62
1724838300000|2024-08-28 09:45:00|31813.1|31778.1|31813.5|31778.5|31814.2|31779.2|31813|31778|16
1724838600000|2024-08-28 09:50:00|31813|31778|31814|31779|31814.1|31779.1|31812.9|31777.9|11
1724838900000|2024-08-28 09:55:00|31814.3|31779.3|31813.7|31778.7|31814.3|31779.3|31813.7|31778.7|13
1724839200000|2024-08-28 10:00:00|31814.2|31779.2|31813.3|31778.3|31815|31780|31813.3|31778.3|13
1724839500000|2024-08-28 10:05:00|31813.5|31778.5|31812.5|31777.5|31815|31780|31812.5|31777.5|12
1724839800000|2024-08-28 10:10:00|31813|31778|31812.5|31777.5|31815.3|31780.3|31812.5|31777.5|6
1724840100000|2024-08-28 10:15:00|31815.5|31780.5|31817|31782|31817.6|31782.6|31815.5|31780.5|13
1724840400000|2024-08-28 10:20:00|31816.6|31781.6|31815.6|31780.6|31816.6|31781.6|31815.6|31780.6|2
1724840700000|2024-08-28 10:25:00|31816|31781|31816.6|31781.6|31816.6|31781.6|31816|31781|2
1724841000000|2024-08-28 10:30:00|31817|31782|31818|31783|31818|31783|31816.6|31781.6|3
1724841300000|2024-08-28 10:35:00|31818.5|31783.5|31815.6|31780.6|31819.3|31784.3|31814.3|31779.3|18
1724841600000|2024-08-28 10:40:00|31814.5|31779.5|31820.6|31785.6|31820.9|31785.9|31813.3|31778.3|82
1724841900000|2024-08-28 10:45:00|31821|31786|31821|31786|31821|31786|31821|31786|1
1724842200000|2024-08-28 10:50:00|31820.1|31785.1|31814|31779|31821|31786|31814|31779|40
1724842500000|2024-08-28 10:55:00|31813.4|31778.4|31820|31785|31820|31785|31812|31777|30
1724842800000|2024-08-28 11:00:00|31820.4|31785.4|31818.5|31783.5|31821.8|31786.8|31817.9|31782.9|67
1724843100000|2024-08-28 11:05:00|31819|31784|31810|31775|31819.6|31784.6|31810|31775|46
1724843400000|2024-08-28 11:10:00|31809.6|31774.6|31811.8|31776.8|31815.6|31780.6|31808.4|31773.4|44
1724843700000|2024-08-28 11:15:00|31811.7|31776.7|31810|31775|31811.7|31776.7|31808|31773|6
1724844000000|2024-08-28 11:20:00|31809.9|31774.9|31812.8|31777.8|31816.5|31781.5|31809.9|31774.9|45
1724844300000|2024-08-28 11:25:00|31813.1|31778.1|31812.2|31777.2|31814.6|31779.6|31812.2|31777.2|36
1724844600000|2024-08-28 11:30:00|31813.2|31778.2|31812.6|31777.6|31814|31779|31812|31777|56
1724844900000|2024-08-28 11:35:00|31812.5|31777.5|31807|31772|31817.1|31782.1|31805.8|31770.8|31
1724845200000|2024-08-28 11:40:00|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|1
1724845500000|2024-08-28 11:45:00|31806.9|31771.9|31812|31777|31812.6|31777.6|31806.9|31771.9|14
1724845800000|2024-08-28 11:50:00|31814.1|31779.1|31812.4|31777.4|31815|31780|31803.6|31768.6|42
1724846100000|2024-08-28 11:55:00|31812.3|31777.3|31815.6|31780.6|31817|31782|31812.3|31777.3|17
1724846400000|2024-08-28 12:00:00|31815|31780|31819|31784|31819|31784|31815|31780|33
1724846700000|2024-08-28 12:05:00|31819.6|31784.6|31819.6|31784.6|31819.6|31784.6|31819|31784|4
1724847000000|2024-08-28 12:10:00|31820|31785|31819.7|31784.7|31820|31785|31819|31784|6
1724847300000|2024-08-28 12:15:00|31820|31785|31820.6|31785.6|31824|31789|31820|31785|10
1724847600000|2024-08-28 12:20:00|31821.6|31786.6|31820.6|31785.6|31822|31787|31820.6|31785.6|4
1724847900000|2024-08-28 12:25:00|31823|31788|31826.2|31791.2|31826.2|31791.2|31823|31788|6
1724848200000|2024-08-28 12:30:00|31832.6|31797.6|31824.6|31789.6|31832.6|31797.6|31824|31789|40
1724848500000|2024-08-28 12:35:00|31824.3|31789.3|31827|31792|31828.4|31793.4|31824|31789|42
1724848800000|2024-08-28 12:40:00|31827.5|31792.5|31828|31793|31828.2|31793.2|31827|31792|13
1724849100000|2024-08-28 12:45:00|31827.8|31792.8|31827.7|31792.7|31829|31794|31826|31791|67
1724849400000|2024-08-28 12:50:00|31827.5|31792.5|31828.5|31793.5|31829|31794|31825|31790|44
1724849700000|2024-08-28 12:55:00|31829|31794|31826.2|31791.2|31829.3|31794.3|31825.9|31790.9|39
1724850000000|2024-08-28 13:00:00|31826.5|31791.5|31825.4|31790.4|31827.5|31792.5|31824.1|31789.1|48
1724850300000|2024-08-28 13:05:00|31825.5|31790.5|31827.5|31792.5|31828.7|31793.7|31825.5|31790.5|69
1724850600000|2024-08-28 13:10:00|31827.3|31792.3|31826.3|31791.3|31829.7|31794.7|31823|31788|22
1724850900000|2024-08-28 13:15:00|31826.2|31791.2|31826.7|31791.7|31826.7|31791.7|31826.2|31791.2|7
1724851200000|2024-08-28 13:20:00|31826.9|31791.9|31827.3|31792.3|31827.3|31792.3|31826.5|31791.5|6
1724851500000|2024-08-28 13:25:00|31827.1|31792.1|31827.7|31792.7|31827.7|31792.7|31827.1|31792.1|9
1724851800000|2024-08-28 13:30:00|31827.5|31792.5|31829.3|31794.3|31829.3|31794.3|31827.5|31792.5|18
1724852100000|2024-08-28 13:35:00|31829.1|31794.1|31828|31793|31829.3|31794.3|31827.1|31792.1|29
1724852400000|2024-08-28 13:40:00|31828.5|31793.5|31828.5|31793.5|31829.5|31794.5|31827.5|31792.5|23
1724852700000|2024-08-28 13:45:00|31828|31793|31827.3|31792.3|31828.5|31793.5|31827|31792|23
1724853000000|2024-08-28 13:50:00|31827.2|31792.2|31824.8|31789.8|31827.2|31792.2|31822|31787|77
1724853300000|2024-08-28 13:55:00|31824.5|31789.5|31827.5|31792.5|31827.6|31792.6|31822.2|31787.2|18
1724853600000|2024-08-28 14:00:00|31827|31792|31822|31787|31827|31792|31816.9|31781.9|55
1724853900000|2024-08-28 14:05:00|31822.3|31787.3|31821.7|31786.7|31822.7|31787.7|31821.5|31786.5|23
1724854200000|2024-08-28 14:10:00|31821.8|31786.8|31820|31785|31822.1|31787.1|31818.1|31783.1|28
1724854500000|2024-08-28 14:15:00|31820.5|31785.5|31807.3|31772.3|31821|31786|31807.3|31772.3|49
1724854800000|2024-08-28 14:20:00|31807.4|31772.4|31798.6|31763.6|31807.4|31772.4|31794.5|31759.5|64
1724855100000|2024-08-28 14:25:00|31799.4|31764.4|31802.3|31767.3|31803.1|31768.1|31797.9|31762.9|81
1724855400000|2024-08-28 14:30:00|31801.1|31766.1|31799.4|31764.4|31802.1|31767.1|31799.1|31764.1|38
1724855700000|2024-08-28 14:35:00|31798.7|31763.7|31797.7|31762.7|31799.1|31764.1|31797|31762|32
1724856000000|2024-08-28 14:40:00|31797.6|31762.6|31799.1|31764.1|31799.7|31764.7|31796|31761|34
1724856300000|2024-08-28 14:45:00|31799.5|31764.5|31795.6|31760.6|31799.6|31764.6|31788.5|31753.5|65
1724856600000|2024-08-28 14:50:00|31794.9|31759.9|31800|31765|31800|31765|31792.9|31757.9|54
1724856900000|2024-08-28 14:55:00|31801.5|31766.5|31805.5|31770.5|31810|31775|31801.5|31766.5|42
1724857200000|2024-08-28 15:00:00|31808.3|31773.3|31819.2|31784.2|31820.6|31785.6|31805.9|31770.9|91
1724857500000|2024-08-28 15:05:00|31819|31784|31813.1|31778.1|31820|31785|31812.1|31777.1|54
1724857800000|2024-08-28 15:10:00|31813|31778|31806.1|31771.1|31813|31778|31802.3|31767.3|75
1724858100000|2024-08-28 15:15:00|31806|31771|31797.4|31762.4|31806|31771|31784.7|31749.7|104
1724858400000|2024-08-28 15:20:00|31797.3|31762.3|31792.5|31757.5|31797.5|31762.5|31792.5|31757.5|59
1724858700000|2024-08-28 15:25:00|31793|31758|31798.1|31763.1|31800|31765|31793|31758|26
1724859000000|2024-08-28 15:30:00|31798.5|31763.5|31798|31763|31799.5|31764.5|31796|31761|20
1724859300000|2024-08-28 15:35:00|31797.5|31762.5|31800|31765|31800|31765|31788.5|31753.5|25
1724859600000|2024-08-28 15:40:00|31800.5|31765.5|31800.5|31765.5|31800.6|31765.6|31800|31765|6
1724859900000|2024-08-28 15:45:00|31800|31765|31800|31765|31800.5|31765.5|31800|31765|3
1724860200000|2024-08-28 15:50:00|31800.1|31765.1|31800.7|31765.7|31808.1|31773.1|31800.1|31765.1|42
1724860500000|2024-08-28 15:55:00|31800.6|31765.6|31800|31765|31800.6|31765.6|31799.9|31764.9|5
1724860800000|2024-08-28 16:00:00|31801.5|31766.5|31803|31768|31805|31770|31801.5|31766.5|15
1724861100000|2024-08-28 16:05:00|31803.1|31768.1|31800|31765|31805.5|31770.5|31800|31765|49
1724861400000|2024-08-28 16:10:00|31800.1|31765.1|31800|31765|31800.1|31765.1|31800|31765|2
1724861700000|2024-08-28 16:15:00|31800.7|31765.7|31810.2|31775.2|31811|31776|31800.7|31765.7|59
1724862000000|2024-08-28 16:20:00|31809.6|31774.6|31805.7|31770.7|31811|31776|31802.5|31767.5|37
1724862300000|2024-08-28 16:25:00|31805.9|31770.9|31811.5|31776.5|31812.8|31777.8|31805.5|31770.5|39
1724862600000|2024-08-28 16:30:00|31808.5|31773.5|31805.9|31770.9|31808.5|31773.5|31805.6|31770.6|25
1724862900000|2024-08-28 16:35:00|31806.3|31771.3|31818.2|31783.2|31818.2|31783.2|31806|31771|44
1724863200000|2024-08-28 16:40:00|31817.9|31782.9|31816.5|31781.5|31820.1|31785.1|31816.5|31781.5|43
1724863500000|2024-08-28 16:45:00|31817|31782|31813|31778|31818|31783|31813|31778|15
1724863800000|2024-08-28 16:50:00|31812.5|31777.5|31812|31777|31812.5|31777.5|31811.7|31776.7|11
1724864100000|2024-08-28 16:55:00|31811.5|31776.5|31812|31777|31812.5|31777.5|31811.5|31776.5|13
1724864400000|2024-08-28 17:00:00|31812.5|31777.5|31813.5|31778.5|31816|31781|31812.5|31777.5|7
1724864700000|2024-08-28 17:05:00|31814.5|31779.5|31817.5|31782.5|31817.5|31782.5|31812.4|31777.4|39
1724865000000|2024-08-28 17:10:00|31818|31783|31814|31779|31818|31783|31813.5|31778.5|11
1724865300000|2024-08-28 17:15:00|31814.1|31779.1|31814|31779|31814.1|31779.1|31812.5|31777.5|8
1724865600000|2024-08-28 17:20:00|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|1
1724865900000|2024-08-28 17:25:00|31814|31779|31813.5|31778.5|31814|31779|31813|31778|7
1724866200000|2024-08-28 17:30:00|31815.5|31780.5|31818|31783|31819|31784|31814|31779|8
1724866500000|2024-08-28 17:35:00|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|1
1724866800000|2024-08-28 17:40:00|31819.1|31784.1|31820.3|31785.3|31822|31787|31818.5|31783.5|17
1724867100000|2024-08-28 17:45:00|31820.9|31785.9|31821|31786|31821.5|31786.5|31819.3|31784.3|23
1724867400000|2024-08-28 17:50:00|31821.4|31786.4|31820|31785|31821.5|31786.5|31820|31785|14
1724867700000|2024-08-28 17:55:00|31819.3|31784.3|31821.5|31786.5|31821.5|31786.5|31818.9|31783.9|12
1724868000000|2024-08-28 18:00:00|31821.3|31786.3|31820.5|31785.5|31821.3|31786.3|31820.5|31785.5|10
1724868300000|2024-08-28 18:05:00|31820|31785|31828.5|31793.5|31829|31794|31818.5|31783.5|20
1724868600000|2024-08-28 18:10:00|31827.5|31792.5|31826|31791|31830|31795|31826|31791|8
1724868900000|2024-08-28 18:15:00|31825.8|31790.8|31827|31792|31827|31792|31824.2|31789.2|20
1724869200000|2024-08-28 18:20:00|31827.9|31792.9|31826.5|31791.5|31828.7|31793.7|31826.5|31791.5|17
1724869500000|2024-08-28 18:25:00|31826.9|31791.9|31827.8|31792.8|31827.8|31792.8|31826.9|31791.9|8
1724869800000|2024-08-28 18:30:00|31827.7|31792.7|31828.2|31793.2|31828.7|31793.7|31827.7|31792.7|25
1724870100000|2024-08-28 18:35:00|31828.3|31793.3|31820.6|31785.6|31828.6|31793.6|31818.5|31783.5|52
1724870400000|2024-08-28 18:40:00|31820.9|31785.9|31821.3|31786.3|31821.5|31786.5|31820.3|31785.3|18
1724870700000|2024-08-28 18:45:00|31821.5|31786.5|31821.3|31786.3|31821.5|31786.5|31820.9|31785.9|13
1724871000000|2024-08-28 18:50:00|31821.2|31786.2|31818.8|31783.8|31821.4|31786.4|31818.8|31783.8|30
1724871300000|2024-08-28 18:55:00|31818.9|31783.9|31817.8|31782.8|31819.5|31784.5|31817.3|31782.3|46
1724871600000|2024-08-28 19:00:00|31818.3|31783.3|31819.1|31784.1|31820.7|31785.7|31818.2|31783.2|42
1724871900000|2024-08-28 19:05:00|31819.8|31784.8|31815.2|31780.2|31824.4|31789.4|31815.2|31780.2|59
1724872200000|2024-08-28 19:10:00|31814.7|31779.7|31815.1|31780.1|31815.9|31780.9|31814.1|31779.1|14
1724872500000|2024-08-28 19:15:00|31813.5|31778.5|31813.7|31778.7|31817.5|31782.5|31813|31778|72
1724872800000|2024-08-28 19:20:00|31813.9|31778.9|31814.2|31779.2|31814.9|31779.9|31812|31777|38
1724873100000|2024-08-28 19:25:00|31814.6|31779.6|31812|31777|31816.3|31781.3|31812|31777|33
1724873400000|2024-08-28 19:30:00|31813|31778|31818|31783|31818|31783|31813|31778|10
1724873700000|2024-08-28 19:35:00|31817.5|31782.5|31823.4|31788.4|31823.8|31788.8|31810|31775|27
1724874300000|2024-08-28 19:45:00|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|1
1724874900000|2024-08-28 19:55:00|31824.1|31784.1|31815.9|31780.9|31824.1|31785|31812.5|31777.5|13
1724893200000|2024-08-29 01:00:00|31837|31795|31837|31795|31837|31795|31837|31795|1
1724893500000|2024-08-29 01:05:00|31837.1|31795.1|31837.7|31798.3|31842.5|31807.5|31835.5|31795.1|16
1724893800000|2024-08-29 01:10:00|31837.4|31798.6|31839.5|31797.5|31839.5|31802.6|31832|31790|27
1724894100000|2024-08-29 01:15:00|31838.5|31796.5|31843.8|31806.3|31844.1|31806.3|31838.5|31796.5|20
1724894400000|2024-08-29 01:20:00|31842.6|31807.6|31817.6|31782.6|31842.6|31807.6|31811.5|31776.5|55
1724894700000|2024-08-29 01:25:00|31818.6|31783.6|31823.5|31788.5|31825|31790|31818.6|31783.6|23
1724895000000|2024-08-29 01:30:00|31824|31789|31827|31792|31827.6|31792.6|31822.5|31787.5|29
1724895300000|2024-08-29 01:35:00|31827.6|31792.6|31830|31795|31830|31795|31826|31791|15
1724895600000|2024-08-29 01:40:00|31834.5|31799.5|31831.5|31796.5|31835|31800|31831|31796|20
1724895900000|2024-08-29 01:45:00|31830|31795|31825|31790|31831.9|31796.9|31825|31790|9
1724896200000|2024-08-29 01:50:00|31827.3|31792.3|31822.5|31787.5|31828.2|31793.2|31818.2|31783.2|29
1724896500000|2024-08-29 01:55:00|31823|31788|31818|31783|31823|31788|31815|31780|11
1724896800000|2024-08-29 02:00:00|31819.4|31784.4|31822|31787|31822.8|31787.8|31819.4|31784.4|10
1724897100000|2024-08-29 02:05:00|31821.9|31786.9|31822|31787|31822.1|31787.1|31821.9|31786.9|6
1724897400000|2024-08-29 02:10:00|31821.8|31786.8|31813|31778|31824.9|31789.9|31813|31778|33
1724897700000|2024-08-29 02:15:00|31812.9|31777.9|31813.9|31778.9|31814|31779|31812.6|31777.6|15
1724898000000|2024-08-29 02:20:00|31814.9|31779.9|31810|31775|31815|31780|31807.8|31772.8|24
1724898300000|2024-08-29 02:25:00|31812|31777|31802.5|31767.5|31812.6|31777.6|31802.5|31767.5|30
1724898600000|2024-08-29 02:30:00|31802.7|31767.7|31794.6|31759.6|31802.7|31767.7|31793|31758|20
1724898900000|2024-08-29 02:35:00|31792.6|31757.6|31792|31757|31794.6|31759.6|31788.1|31753.1|36
1724899200000|2024-08-29 02:40:00|31790|31755|31792.5|31757.5|31798.9|31763.9|31790|31755|20
1724899500000|2024-08-29 02:45:00|31794.9|31759.9|31782|31747|31798|31763|31778.7|31743.7|71
1724899800000|2024-08-29 02:50:00|31782.1|31747.1|31781.9|31746.9|31785|31750|31781.7|31746.7|39
1724900100000|2024-08-29 02:55:00|31781.8|31746.8|31787.5|31752.5|31787.5|31752.5|31781.8|31746.8|13
1724900400000|2024-08-29 03:00:00|31789|31754|31796|31761|31797.4|31762.4|31789|31754|17
1724900700000|2024-08-29 03:05:00|31795.5|31760.5|31792|31757|31795.6|31760.6|31787.8|31752.8|25
1724901000000|2024-08-29 03:10:00|31792.1|31757.1|31793.8|31758.8|31794.3|31759.3|31791.7|31756.7|11
1724901300000|2024-08-29 03:15:00|31793.5|31758.5|31793.9|31758.9|31794.9|31759.9|31793.5|31758.5|6
1724901600000|2024-08-29 03:20:00|31793.5|31758.5|31791.5|31756.5|31793.9|31758.9|31791.5|31756.5|9
1724901900000|2024-08-29 03:25:00|31792.9|31757.9|31789.5|31754.5|31793.1|31758.1|31788|31753|10
1724902200000|2024-08-29 03:30:00|31789.9|31754.9|31794.7|31759.7|31794.7|31759.7|31789.9|31754.9|22
1724902500000|2024-08-29 03:35:00|31794.9|31759.9|31782.4|31747.4|31795|31760|31781.6|31746.6|37
1724902800000|2024-08-29 03:40:00|31782.1|31747.1|31781.4|31746.4|31783|31748|31781.2|31746.2|19
1724903100000|2024-08-29 03:45:00|31781.8|31746.8|31781.4|31746.4|31782.4|31747.4|31781.1|31746.1|10
1724903400000|2024-08-29 03:50:00|31781.5|31746.5|31781.5|31746.5|31782|31747|31780.6|31745.6|22
1724903700000|2024-08-29 03:55:00|31781|31746|31776|31741|31783.6|31748.6|31763.4|31728.4|68
1724904000000|2024-08-29 04:00:00|31776.5|31741.5|31769.5|31734.5|31780|31745|31767.5|31732.5|61
1724904300000|2024-08-29 04:05:00|31770|31735|31755|31720|31770|31735|31755|31720|25
1724904600000|2024-08-29 04:10:00|31755.6|31720.6|31755|31720|31755.6|31720.6|31755|31720|2
1724904900000|2024-08-29 04:15:00|31755.6|31720.6|31764.9|31729.9|31765|31730|31755.6|31720.6|8
1724905200000|2024-08-29 04:20:00|31765.3|31730.3|31765|31730|31772.3|31737.3|31764.9|31729.9|34
1724905500000|2024-08-29 04:25:00|31764.9|31729.9|31767.8|31732.8|31772.5|31737.5|31764.5|31729.5|24
1724905800000|2024-08-29 04:30:00|31765.6|31730.6|31772|31737|31772|31737|31762.1|31727.1|23
1724906100000|2024-08-29 04:35:00|31770|31735|31770|31735|31770|31735|31770|31735|1
1724906400000|2024-08-29 04:40:00|31771.9|31736.9|31770|31735|31771.9|31736.9|31770|31735|2
1724906700000|2024-08-29 04:45:00|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|1
1724907300000|2024-08-29 04:55:00|31770|31735|31769.9|31734.9|31770.5|31735.5|31769.8|31734.8|8
1724907600000|2024-08-29 05:00:00|31770|31735|31770.5|31735.5|31770.5|31735.5|31770|31735|2
1724907900000|2024-08-29 05:05:00|31770|31735|31769.5|31734.5|31770|31735|31769.5|31734.5|2
1724908200000|2024-08-29 05:10:00|31769.7|31734.7|31772.4|31737.4|31772.4|31737.4|31769.7|31734.7|6
1724908500000|2024-08-29 05:15:00|31772|31737|31767.5|31732.5|31772|31737|31767.5|31732.5|9
1724908800000|2024-08-29 05:20:00|31767.3|31732.3|31767.5|31732.5|31767.5|31732.5|31767.3|31732.3|2
1724909100000|2024-08-29 05:25:00|31763.1|31728.1|31754.8|31719.8|31763.1|31728.1|31753.2|31718.2|10
1724909400000|2024-08-29 05:30:00|31755|31720|31755.5|31720.5|31755.5|31720.5|31754.9|31719.9|5
1724909700000|2024-08-29 05:35:00|31755.3|31720.3|31742.1|31707.1|31755.3|31720.3|31742.1|31707.1|60
1724910000000|2024-08-29 05:40:00|31741.8|31706.8|31746|31711|31746.6|31711.6|31737.6|31702.6|57
1724910300000|2024-08-29 05:45:00|31745.5|31710.5|31745|31710|31745.5|31710.5|31734.1|31699.1|44
1724910600000|2024-08-29 05:50:00|31746.1|31711.1|31724.1|31689.1|31747.1|31712.1|31716.5|31681.5|82
1724910900000|2024-08-29 05:55:00|31723.6|31688.6|31732.5|31697.5|31732.5|31697.5|31713.1|31678.1|77
1724911200000|2024-08-29 06:00:00|31732.4|31697.4|31735.9|31700.9|31740.5|31705.5|31732|31697|72
1724911500000|2024-08-29 06:05:00|31735.2|31700.2|31757.6|31722.6|31761.6|31726.6|31735.2|31700.2|95
1724911800000|2024-08-29 06:10:00|31759.5|31724.5|31759.9|31724.9|31764.6|31729.6|31753|31718|68
1724912100000|2024-08-29 06:15:00|31760|31725|31752.5|31717.5|31760.5|31725.5|31752.5|31717.5|21
1724912400000|2024-08-29 06:20:00|31752.8|31717.8|31752.5|31717.5|31756.6|31721.6|31751.5|31716.5|38
1724912700000|2024-08-29 06:25:00|31753|31718|31753|31718|31755.6|31720.6|31743.5|31708.5|63
1724913000000|2024-08-29 06:30:00|31753.4|31718.4|31754|31719|31765|31730|31753.4|31718.4|34
1724913300000|2024-08-29 06:35:00|31757|31722|31770|31735|31770|31735|31757|31722|21
1724913600000|2024-08-29 06:40:00|31771|31736|31762|31727|31773|31738|31761.9|31726.9|61
1724913900000|2024-08-29 06:45:00|31762.5|31727.5|31755.8|31720.8|31762.5|31727.5|31755.4|31720.4|62
1724914200000|2024-08-29 06:50:00|31756|31721|31753.5|31718.5|31756.9|31721.9|31750|31715|29
1724914500000|2024-08-29 06:55:00|31753|31718|31770|31735|31770|31735|31753|31718|29
1724914800000|2024-08-29 07:00:00|31769|31734|31776.4|31741.4|31776.4|31741.4|31764.2|31729.2|28
1724915100000|2024-08-29 07:05:00|31776.6|31741.6|31781.9|31746.9|31782|31747|31773.5|31738.5|24
1724915400000|2024-08-29 07:10:00|31781.8|31746.8|31799|31764|31799|31764|31781.8|31746.8|30
1724915700000|2024-08-29 07:15:00|31798.7|31763.7|31788.5|31753.5|31799|31764|31782.1|31747.1|55
1724916000000|2024-08-29 07:20:00|31788.4|31753.4|31782.6|31747.6|31789.5|31754.5|31782.5|31747.5|72
1724916300000|2024-08-29 07:25:00|31782.8|31747.8|31779.3|31744.3|31784.3|31749.3|31773.5|31738.5|44
1724916600000|2024-08-29 07:30:00|31779.2|31744.2|31787|31752|31790.2|31755.2|31778.7|31743.7|62
1724916900000|2024-08-29 07:35:00|31787.5|31752.5|31790.6|31755.6|31791.6|31756.6|31786.8|31751.8|48
1724917200000|2024-08-29 07:40:00|31790.2|31755.2|31783.5|31748.5|31790.6|31755.6|31782.5|31747.5|28
1724917500000|2024-08-29 07:45:00|31782.5|31747.5|31784.6|31749.6|31784.6|31749.6|31782.5|31747.5|21
1724917800000|2024-08-29 07:50:00|31784|31749|31780|31745|31784.6|31749.6|31779.5|31744.5|23
1724918100000|2024-08-29 07:55:00|31779.1|31744.1|31771|31736|31779.1|31744.1|31769.1|31734.1|19
1724918400000|2024-08-29 08:00:00|31768.4|31733.4|31796|31761|31796.5|31761.5|31762.6|31727.6|88
1724918700000|2024-08-29 08:05:00|31796.5|31761.5|31786.6|31751.6|31796.5|31761.5|31783.5|31748.5|56
1724919000000|2024-08-29 08:10:00|31786.8|31751.8|31795.6|31760.6|31796.2|31761.2|31786.8|31751.8|68
1724919300000|2024-08-29 08:15:00|31795.5|31760.5|31782.6|31747.6|31795.6|31760.6|31782.6|31747.6|56
1724919600000|2024-08-29 08:20:00|31783|31748|31782.5|31747.5|31788.6|31753.6|31782.5|31747.5|52
1724919900000|2024-08-29 08:25:00|31782.1|31747.1|31780|31745|31782.6|31747.6|31780|31745|15
1724920200000|2024-08-29 08:30:00|31774.6|31739.6|31774.6|31739.6|31776|31741|31773.1|31738.1|43
1724920500000|2024-08-29 08:35:00|31774.5|31739.5|31767.5|31732.5|31774.8|31739.8|31766.6|31731.6|35
1724920800000|2024-08-29 08:40:00|31766|31731|31765.5|31730.5|31766.5|31731.5|31764.6|31729.6|38
1724921100000|2024-08-29 08:45:00|31764|31729|31765.5|31730.5|31765.5|31730.5|31762|31727|10
1724921400000|2024-08-29 08:50:00|31766.6|31731.6|31764.6|31729.6|31767.6|31732.6|31764.6|31729.6|13
1724921700000|2024-08-29 08:55:00|31764|31729|31761.7|31726.7|31764.6|31729.6|31758.9|31723.9|36
1724922000000|2024-08-29 09:00:00|31761.6|31726.6|31752|31717|31762.2|31727.2|31739|31704|74
1724922300000|2024-08-29 09:05:00|31752.5|31717.5|31749|31714|31752.6|31717.6|31741.1|31706.1|91
1724922600000|2024-08-29 09:10:00|31748.2|31713.2|31723.2|31688.2|31749.6|31714.6|31723.2|31688.2|29
1724922900000|2024-08-29 09:15:00|31723.6|31688.6|31728|31693|31730.2|31695.2|31710.4|31675.4|77
1724923200000|2024-08-29 09:20:00|31728.6|31693.6|31741|31706|31750|31715|31728.6|31693.6|53
1724923500000|2024-08-29 09:25:00|31741.6|31706.6|31728.6|31693.6|31742.6|31707.6|31728.6|31693.6|32
1724923800000|2024-08-29 09:30:00|31729|31694|31721.5|31686.5|31729|31694|31721.5|31686.5|33
1724924100000|2024-08-29 09:35:00|31715.1|31680.1|31688.8|31646.8|31715.6|31680.1|31687.8|31645.8|65
1724924400000|2024-08-29 09:40:00|31688.6|31646.6|31687.4|31652.4|31688.6|31653.1|31683.5|31645.6|46
1724924700000|2024-08-29 09:45:00|31687.2|31652.2|31690.9|31655.9|31690.9|31655.9|31687|31652|37
1724925000000|2024-08-29 09:50:00|31690.8|31655.8|31680.3|31645.3|31691.4|31656.4|31678|31643|39
1724925300000|2024-08-29 09:55:00|31681|31646|31686.6|31651.6|31689.6|31654.6|31677.6|31642.6|44
1724925600000|2024-08-29 10:00:00|31687.6|31652.6|31690.6|31655.6|31690.6|31655.6|31687.6|31652.6|14
1724925900000|2024-08-29 10:05:00|31690.5|31655.5|31704|31669|31704|31669|31690.5|31655.5|42
1724926200000|2024-08-29 10:10:00|31703.6|31668.6|31704.5|31669.5|31704.5|31669.5|31702|31667|22
1724926500000|2024-08-29 10:15:00|31703.6|31668.6|31715.5|31680.5|31717|31682|31703.6|31668.6|42
1724926800000|2024-08-29 10:20:00|31715|31680|31715.5|31680.5|31716.6|31681.6|31715|31680|32
1724927100000|2024-08-29 10:25:00|31715.8|31680.8|31714.6|31679.6|31715.8|31680.8|31714.5|31679.5|6
1724927400000|2024-08-29 10:30:00|31714.7|31679.7|31712.6|31677.6|31714.7|31679.7|31712.4|31677.4|19
1724927700000|2024-08-29 10:35:00|31712|31677|31706|31671|31712|31677|31706|31671|29
1724928000000|2024-08-29 10:40:00|31705.6|31670.6|31699.5|31664.5|31705.6|31670.6|31697.1|31662.1|41
1724928300000|2024-08-29 10:45:00|31699|31664|31697.5|31662.5|31699.5|31664.5|31697.5|31662.5|41
1724928600000|2024-08-29 10:50:00|31698|31663|31690|31655|31698|31663|31686.1|31651.1|34
1724928900000|2024-08-29 10:55:00|31690.5|31655.5|31691.5|31656.5|31691.5|31656.5|31690.5|31655.5|13
1724929200000|2024-08-29 11:00:00|31690|31655|31693|31658|31694.2|31659.2|31690|31655|46
1724929500000|2024-08-29 11:05:00|31692.5|31657.5|31699|31664|31699|31664|31692.1|31657.1|26
1724929800000|2024-08-29 11:10:00|31698.2|31663.2|31712|31677|31712.6|31677.6|31698.2|31663.2|44
1724930100000|2024-08-29 11:15:00|31712.9|31677.9|31714.6|31679.6|31715.1|31680.1|31712|31677|31
1724930400000|2024-08-29 11:20:00|31715|31680|31711|31676|31715|31680|31709.6|31674.6|31
1724930700000|2024-08-29 11:25:00|31709.1|31674.1|31705|31670|31709.1|31674.1|31703.9|31668.9|26
1724931000000|2024-08-29 11:30:00|31704.5|31669.5|31713|31678|31713|31678|31701.9|31666.9|26
1724931300000|2024-08-29 11:35:00|31710.9|31675.9|31707.5|31672.5|31710.9|31675.9|31707.5|31672.5|14
1724931600000|2024-08-29 11:40:00|31708|31673|31700|31665|31708|31673|31698|31663|12
1724931900000|2024-08-29 11:45:00|31698.7|31663.7|31700|31665|31700|31665|31698.7|31663.7|2
1724932200000|2024-08-29 11:50:00|31699|31664|31704|31669|31705.4|31670.4|31699|31664|43
1724932500000|2024-08-29 11:55:00|31710.3|31675.3|31708.3|31673.3|31712.5|31677.5|31704|31669|18
1724932800000|2024-08-29 12:00:00|31708|31673|31712.6|31677.6|31712.6|31677.6|31708|31673|39
1724933100000|2024-08-29 12:05:00|31713|31678|31713.6|31678.6|31713.6|31678.6|31713|31678|2
1724933400000|2024-08-29 12:10:00|31713|31678|31710|31675|31713.6|31678.6|31710|31675|25
1724933700000|2024-08-29 12:15:00|31710.6|31675.6|31715|31680|31715|31680|31710.6|31675.6|23
1724934000000|2024-08-29 12:20:00|31714.5|31679.5|31715|31680|31716.6|31681.6|31712|31677|12
1724934300000|2024-08-29 12:25:00|31715.2|31679.7|31716.1|31674.1|31718.5|31679.7|31715.2|31674|5
1724934600000|2024-08-29 12:30:00|31716|31674|31733.5|31698.5|31737.5|31702.5|31713.2|31674|60
1724934900000|2024-08-29 12:35:00|31733.6|31698.6|31728|31693|31734|31699|31720.2|31685.2|113
1724935200000|2024-08-29 12:40:00|31728.1|31693.1|31729.6|31694.6|31731.2|31696.2|31723.5|31688.5|34
1724935500000|2024-08-29 12:45:00|31729.2|31694.2|31728.8|31693.8|31730.6|31695.6|31727.6|31692.6|39
1724935800000|2024-08-29 12:50:00|31729.2|31694.2|31722.3|31687.3|31729.2|31694.2|31721.2|31686.2|49
1724936100000|2024-08-29 12:55:00|31722.8|31687.8|31729.6|31694.6|31730|31695|31722.8|31687.8|37
1724936400000|2024-08-29 13:00:00|31729.5|31694.5|31742.6|31707.6|31742.6|31707.6|31729.5|31694.5|13
1724936700000|2024-08-29 13:05:00|31742.5|31707.5|31742.5|31707.5|31743.1|31708.1|31742.5|31707.5|8
1724937000000|2024-08-29 13:10:00|31743.1|31708.1|31737|31702|31743.1|31708.1|31735|31700|23
1724937300000|2024-08-29 13:15:00|31737.4|31702.4|31728.5|31693.5|31737.4|31702.4|31728.5|31693.5|29
1724937600000|2024-08-29 13:20:00|31729|31694|31735.5|31700.5|31740|31705|31729|31694|22
1724937900000|2024-08-29 13:25:00|31735.6|31700.6|31733|31698|31737.6|31702.6|31731.5|31696.5|34
1724938200000|2024-08-29 13:30:00|31735|31700|31740.1|31705.1|31741|31706|31730.5|31695.5|65
1724938500000|2024-08-29 13:35:00|31741.5|31706.5|31748.1|31713.1|31752.8|31717.8|31739.5|31704.5|114
1724938800000|2024-08-29 13:40:00|31748|31713|31745.8|31710.8|31749|31714|31745.7|31710.7|18
1724939100000|2024-08-29 13:45:00|31745.7|31710.7|31745.6|31710.6|31746.5|31711.5|31744|31709|18
1724939400000|2024-08-29 13:50:00|31745.5|31710.5|31738|31703|31745.5|31710.5|31736.6|31701.6|61
1724939700000|2024-08-29 13:55:00|31738.5|31703.5|31740.7|31705.7|31742.9|31707.9|31738.5|31703.5|31
1724940000000|2024-08-29 14:00:00|31740.2|31705.2|31742.5|31707.5|31742.5|31707.5|31728.6|31693.6|73
1724940300000|2024-08-29 14:05:00|31743|31708|31737|31702|31743|31708|31737|31702|49
1724940600000|2024-08-29 14:10:00|31736.5|31701.5|31737|31702|31742|31707|31736.5|31701.5|27
1724940900000|2024-08-29 14:15:00|31736.9|31701.9|31742.5|31707.5|31743|31708|31736.5|31701.5|55
1724941200000|2024-08-29 14:20:00|31745|31710|31741|31706|31745|31710|31740|31705|25
1724941500000|2024-08-29 14:25:00|31740.6|31705.6|31739|31704|31740.9|31705.9|31737|31702|31
1724941800000|2024-08-29 14:30:00|31738.6|31703.6|31744.6|31709.6|31744.7|31709.7|31737.6|31702.6|26
1724942100000|2024-08-29 14:35:00|31745|31710|31743.6|31708.6|31745|31710|31743|31708|23
1724942400000|2024-08-29 14:40:00|31743|31708|31744.5|31709.5|31746|31711|31741.6|31706.6|22
1724942700000|2024-08-29 14:45:00|31743.7|31708.7|31745|31710|31745|31710|31740|31705|24
1724943000000|2024-08-29 14:50:00|31745.3|31710.3|31744.9|31709.9|31745.3|31710.3|31743.3|31708.3|5
1724943300000|2024-08-29 14:55:00|31745.4|31710.4|31741|31706|31745.5|31710.5|31741|31706|16
1724943600000|2024-08-29 15:00:00|31743.5|31708.5|31745|31710|31745|31710|31741|31706|18
1724943900000|2024-08-29 15:05:00|31744.6|31709.6|31740.9|31705.9|31744.6|31709.6|31740.1|31705.1|31
1724944200000|2024-08-29 15:10:00|31741|31706|31742.5|31707.5|31743.4|31708.4|31738.5|31703.5|45
1724944500000|2024-08-29 15:15:00|31742.7|31707.7|31736.9|31701.9|31743.7|31708.7|31718|31683|51
1724944800000|2024-08-29 15:20:00|31737.1|31702.1|31735|31700|31737.5|31702.5|31735|31700|22
1724945400000|2024-08-29 15:30:00|31734.5|31699.5|31730.6|31695.6|31734.5|31699.5|31727.9|31692.9|56
1724945700000|2024-08-29 15:35:00|31730.1|31695.1|31731.4|31696.4|31733.5|31698.5|31728|31693|41
1724946000000|2024-08-29 15:40:00|31731.2|31696.2|31709.1|31674.1|31731.2|31696.2|31709.1|31674.1|40
1724946300000|2024-08-29 15:45:00|31708.9|31673.9|31709|31674|31711|31676|31708.9|31673.9|25
1724946600000|2024-08-29 15:50:00|31708.6|31673.6|31708.5|31673.5|31708.6|31673.6|31708.3|31673.3|5
1724946900000|2024-08-29 15:55:00|31708.4|31673.4|31712.4|31671.6|31713.2|31673.5|31692.3|31657.3|69
1724947200000|2024-08-29 16:00:00|31713|31671|31711.4|31676.4|31713|31676.4|31699.1|31661.2|24
1724947500000|2024-08-29 16:05:00|31713|31678|31716|31681|31717.6|31682.6|31709|31674|27
1724947800000|2024-08-29 16:10:00|31715.5|31680.5|31727.8|31692.8|31727.8|31692.8|31714|31679|51
1724948100000|2024-08-29 16:15:00|31728|31693|31720.6|31685.6|31732.7|31697.7|31718.6|31683.6|154
1724948400000|2024-08-29 16:20:00|31718.6|31683.6|31713|31678|31726.6|31691.6|31708.5|31673.5|77
1724948700000|2024-08-29 16:25:00|31712.6|31677.6|31708|31673|31712.6|31677.6|31707.6|31672.6|18
1724949000000|2024-08-29 16:30:00|31707.5|31672.5|31697.1|31662.1|31707.5|31672.5|31694.6|31659.6|102
1724949300000|2024-08-29 16:35:00|31696.8|31661.8|31703.5|31668.5|31704|31669|31692.3|31657.3|45
1724949600000|2024-08-29 16:40:00|31703.6|31668.6|31702.3|31667.3|31707|31672|31702.3|31667.3|25
1724949900000|2024-08-29 16:45:00|31702.5|31667.5|31702.5|31667.5|31702.5|31667.5|31701.3|31666.3|15
1724950200000|2024-08-29 16:50:00|31702|31667|31702|31667|31704|31669|31701.5|31666.5|19
1724950500000|2024-08-29 16:55:00|31701.7|31666.7|31703.5|31668.5|31706|31671|31701|31666|18
1724950800000|2024-08-29 17:00:00|31703.1|31668.1|31702.4|31667.4|31703.5|31668.5|31702|31667|12
1724951100000|2024-08-29 17:05:00|31702.3|31667.3|31703|31668|31703.5|31668.5|31699.4|31664.4|27
1724951400000|2024-08-29 17:10:00|31702.5|31667.5|31705|31670|31705|31670|31701.3|31666.3|33
1724951700000|2024-08-29 17:15:00|31704.5|31669.5|31710.7|31675.7|31711|31676|31704|31669|25
1724952000000|2024-08-29 17:20:00|31710.6|31675.6|31707|31672|31710.6|31675.6|31706.5|31671.5|8
1724952300000|2024-08-29 17:25:00|31707.5|31672.5|31707.1|31672.1|31708.5|31673.5|31706.8|31671.8|27
1724952600000|2024-08-29 17:30:00|31707|31672|31700.1|31665.1|31707.1|31672.1|31700|31665|35
1724952900000|2024-08-29 17:35:00|31700.3|31665.3|31702.3|31667.3|31703.5|31668.5|31697.1|31662.1|89
1724953200000|2024-08-29 17:40:00|31702.7|31667.7|31702.7|31667.7|31703.9|31668.9|31701.1|31666.1|45
1724953500000|2024-08-29 17:45:00|31702.8|31667.8|31707.5|31672.5|31709.5|31674.5|31702.7|31667.7|30
1724953800000|2024-08-29 17:50:00|31707.4|31672.4|31712|31677|31712|31677|31707|31672|26
1724954100000|2024-08-29 17:55:00|31711.8|31676.8|31707.6|31672.6|31711.8|31676.8|31706.9|31671.9|46
1724954400000|2024-08-29 18:00:00|31708|31673|31707.7|31672.7|31708.5|31673.5|31707.5|31672.5|45
1724954700000|2024-08-29 18:05:00|31707.8|31672.8|31708.2|31673.2|31708.5|31673.5|31707.6|31672.6|36
1724955000000|2024-08-29 18:10:00|31708.3|31673.3|31708.1|31673.1|31709|31674|31708.1|31673.1|32
1724955300000|2024-08-29 18:15:00|31708.3|31673.3|31708.3|31673.3|31709|31674|31707.9|31672.9|35
1724955600000|2024-08-29 18:20:00|31709|31674|31707.5|31672.5|31709.8|31674.8|31707.5|31672.5|35
1724955900000|2024-08-29 18:25:00|31707.9|31672.9|31709|31674|31709.3|31674.3|31707.3|31672.3|42
1724956200000|2024-08-29 18:30:00|31709.4|31674.4|31709.6|31674.6|31709.6|31674.6|31708.6|31673.6|23
1724956500000|2024-08-29 18:35:00|31709.8|31674.8|31710.9|31675.9|31711.4|31676.4|31708.1|31673.1|89
1724956800000|2024-08-29 18:40:00|31710.5|31675.5|31724.5|31689.5|31724.5|31689.5|31707.9|31672.9|82
1724957100000|2024-08-29 18:45:00|31723.5|31688.5|31723.1|31688.1|31723.6|31688.6|31720.5|31685.5|18
1724957400000|2024-08-29 18:50:00|31723.2|31688.2|31723|31688|31723.5|31688.5|31722.3|31687.3|20
1724957700000|2024-08-29 18:55:00|31722.5|31687.5|31723|31688|31723.5|31688.5|31722.3|31687.3|11
1724958000000|2024-08-29 19:00:00|31723.5|31688.5|31723.5|31688.5|31724|31689|31722.5|31687.5|26
1724958300000|2024-08-29 19:05:00|31724|31689|31723.5|31688.5|31724.3|31689.3|31723.4|31688.4|17
1724958600000|2024-08-29 19:10:00|31724|31689|31723.9|31688.9|31724.3|31689.3|31723.4|31688.4|17
1724958900000|2024-08-29 19:15:00|31723.6|31688.6|31724|31689|31724|31689|31723.5|31688.5|3
1724959200000|2024-08-29 19:20:00|31724.3|31689.3|31723.1|31688.1|31724.3|31689.3|31723.1|31688.1|7
1724959500000|2024-08-29 19:25:00|31722.9|31687.9|31734.9|31699.9|31735.4|31700.4|31722.1|31687.1|38
1724959800000|2024-08-29 19:30:00|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|1
1724960100000|2024-08-29 19:35:00|31733.6|31698.6|31733.9|31698.9|31733.9|31698.9|31733.6|31698.6|2
1724960400000|2024-08-29 19:40:00|31734.4|31699.4|31734.9|31699.9|31734.9|31699.9|31734.4|31699.4|2
1724961000000|2024-08-29 19:50:00|31735.4|31700.4|31739.9|31704.9|31741|31706|31735.4|31700.4|10
1724979600000|2024-08-30 01:00:00|31709|31667|31691|31649|31709|31667|31691|31649|7
1724979900000|2024-08-30 01:05:00|31689.7|31650.3|31692.8|31651.1|31696.9|31657.5|31680.5|31645.5|26
1724980200000|2024-08-30 01:10:00|31697.9|31656.2|31697|31655|31708|31666|31693.8|31652.1|66
1724980500000|2024-08-30 01:15:00|31700.1|31658.1|31701.5|31666.5|31703.1|31666.6|31689.5|31650|54
1724980800000|2024-08-30 01:20:00|31701.7|31666.7|31710.3|31675.3|31712.5|31677.5|31701.7|31666.7|47
1724981100000|2024-08-30 01:25:00|31710.5|31675.5|31712.7|31677.7|31715|31680|31703.3|31668.3|49
1724981400000|2024-08-30 01:30:00|31715.1|31680.1|31772.1|31730.1|31773.1|31731.1|31712.5|31676|153
1724981700000|2024-08-30 01:35:00|31773.1|31731.1|31746.5|31711.5|31775.1|31737.5|31741.5|31706.5|130
1724982000000|2024-08-30 01:40:00|31752.6|31717.6|31752.6|31717.6|31753.6|31718.6|31742.2|31705.7|51
1724982300000|2024-08-30 01:45:00|31752.5|31717.5|31770.3|31735.3|31778.9|31737.9|31752.5|31717.5|70
1724982600000|2024-08-30 01:50:00|31770.2|31735.2|31788.2|31753.2|31788.2|31753.2|31770.2|31735.2|52
1724982900000|2024-08-30 01:55:00|31790|31755|31797.6|31762.6|31798.1|31763.1|31790|31755|22
1724983200000|2024-08-30 02:00:00|31800|31765|31792.6|31757.6|31802.6|31767.6|31787.5|31752.5|51
1724983500000|2024-08-30 02:05:00|31792|31757|31805|31770|31805|31770|31788.7|31753.7|36
1724983800000|2024-08-30 02:10:00|31804.5|31769.5|31803.5|31768.5|31806.9|31771.9|31802.6|31767.6|34
1724984100000|2024-08-30 02:15:00|31803.4|31768.4|31807.5|31772.5|31808.6|31773.6|31803|31768|29
1724984400000|2024-08-30 02:20:00|31806.4|31771.4|31803.5|31768.5|31806.9|31771.9|31797.8|31762.8|22
1724984700000|2024-08-30 02:25:00|31806.6|31771.6|31829.1|31794.1|31847|31812|31806.6|31771.6|62
1724985000000|2024-08-30 02:30:00|31833|31798|31827.5|31792.5|31836.2|31801.2|31826.7|31791.7|51
1724985300000|2024-08-30 02:35:00|31827.1|31792.1|31831|31796|31831|31796|31822.9|31787.9|29
1724985600000|2024-08-30 02:40:00|31831.5|31796.5|31828|31793|31832|31797|31827.7|31792.7|19
1724985900000|2024-08-30 02:45:00|31825.6|31790.6|31828.2|31793.2|31828.2|31793.2|31825|31790|16
1724986500000|2024-08-30 02:55:00|31830|31795|31829|31794|31836.9|31801.9|31829|31794|23
1724986800000|2024-08-30 03:00:00|31830|31795|31827.5|31792.5|31832.7|31797.7|31822.6|31787.6|44
1724987100000|2024-08-30 03:05:00|31827.6|31792.6|31825.5|31790.5|31828.2|31793.2|31817.6|31782.6|55
1724987400000|2024-08-30 03:10:00|31824.5|31789.5|31823|31788|31828.1|31793.1|31820.7|31785.7|40
1724987700000|2024-08-30 03:15:00|31822.9|31787.9|31831.5|31796.5|31832.6|31797.6|31822.9|31787.9|35
1724988000000|2024-08-30 03:20:00|31832|31797|31836.4|31801.4|31836.4|31801.4|31830.8|31795.8|15
1724988300000|2024-08-30 03:25:00|31833|31798|31839.1|31804.1|31839.2|31804.2|31832.5|31797.5|9
1724988600000|2024-08-30 03:30:00|31839|31804|31860|31825|31860.3|31825.3|31838.5|31803.5|30
1724988900000|2024-08-30 03:35:00|31859.9|31824.9|31855|31820|31860.1|31825.1|31853.1|31818.1|14
1724989200000|2024-08-30 03:40:00|31854.5|31819.5|31855.1|31820.1|31855.1|31820.1|31853|31818|11
1724989500000|2024-08-30 03:45:00|31854.5|31819.5|31854.5|31819.5|31855.1|31820.1|31854.5|31819.5|4
1724989800000|2024-08-30 03:50:00|31854|31819|31832.9|31797.9|31854.6|31819.6|31832.9|31797.9|59
1724990100000|2024-08-30 03:55:00|31833|31798|31839.6|31804.6|31841|31806|31833|31798|34
1724990400000|2024-08-30 04:00:00|31840|31805|31836|31801|31840.6|31805.6|31833.3|31798.3|19
1724990700000|2024-08-30 04:05:00|31836.8|31801.8|31835.8|31800.8|31838.8|31803.8|31835.8|31800.8|26
1724991000000|2024-08-30 04:10:00|31834.8|31799.8|31841.3|31806.3|31841.5|31806.5|31833.7|31798.7|18
1724991300000|2024-08-30 04:15:00|31840.8|31805.8|31842.5|31807.5|31843.5|31808.5|31838.9|31803.9|13
1724991600000|2024-08-30 04:20:00|31842.3|31807.3|31842.5|31807.5|31842.5|31807.5|31839.9|31804.9|15
1724991900000|2024-08-30 04:25:00|31842.6|31807.6|31838.1|31803.1|31842.6|31807.6|31838.1|31803.1|13
1724992200000|2024-08-30 04:30:00|31840|31805|31840|31805|31843.5|31808.5|31840|31805|20
1724992500000|2024-08-30 04:35:00|31841|31806|31845.1|31810.1|31845.1|31810.1|31840|31805|20
1724992800000|2024-08-30 04:40:00|31845.5|31810.5|31845.2|31810.2|31847|31812|31845.1|31810.1|5
1724993100000|2024-08-30 04:45:00|31845.3|31810.3|31845.5|31810.5|31845.5|31810.5|31845.3|31810.3|2
1724993700000|2024-08-30 04:55:00|31846|31811|31845.5|31810.5|31846|31811|31845.5|31810.5|2
1724994000000|2024-08-30 05:00:00|31846|31811|31846.5|31811.5|31847.3|31812.3|31846|31811|4
1724994300000|2024-08-30 05:05:00|31847.3|31812.3|31846|31811|31847.3|31812.3|31846|31811|3
1724994600000|2024-08-30 05:10:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724994900000|2024-08-30 05:15:00|31845|31810|31845|31810|31845.5|31810.5|31845|31810|3
1724995200000|2024-08-30 05:20:00|31845.4|31810.4|31845.5|31810.5|31845.5|31810.5|31845|31810|3
1724995800000|2024-08-30 05:30:00|31847|31812|31845.5|31810.5|31847|31812|31845.5|31810.5|2
1724996100000|2024-08-30 05:35:00|31847|31812|31844|31809|31847|31812|31843.1|31808.1|10
1724996400000|2024-08-30 05:40:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724996700000|2024-08-30 05:45:00|31845|31810|31845|31810|31847.2|31812.2|31843.1|31808.1|13
1724997000000|2024-08-30 05:50:00|31846.9|31811.9|31845|31810|31847|31812|31845|31810|7
1724997300000|2024-08-30 05:55:00|31844.9|31809.9|31837.1|31802.1|31844.9|31809.9|31832.5|31797.5|49
1724997600000|2024-08-30 06:00:00|31837.5|31802.5|31838.7|31803.7|31841.3|31806.3|31837.5|31802.5|33
1724997900000|2024-08-30 06:05:00|31838.5|31803.5|31838.1|31803.1|31838.8|31803.8|31837.5|31802.5|19
1724998200000|2024-08-30 06:10:00|31838|31803|31826.9|31791.9|31840|31805|31826.6|31791.6|44
1724998500000|2024-08-30 06:15:00|31827|31792|31827.6|31792.6|31834.5|31799.5|31827|31792|27
1724998800000|2024-08-30 06:20:00|31827.5|31792.5|31851.9|31816.9|31855|31820|31827.5|31792.5|53
1724999100000|2024-08-30 06:25:00|31851.7|31816.7|31850|31815|31856.3|31821.3|31843|31808|36
1724999400000|2024-08-30 06:30:00|31851.9|31816.9|31848.3|31813.3|31851.9|31816.9|31840.6|31805.6|28
1724999700000|2024-08-30 06:35:00|31850.1|31815.1|31850|31815|31851.9|31816.9|31849.7|31814.7|14
1725000000000|2024-08-30 06:40:00|31851.9|31816.9|31850.7|31815.7|31853.9|31818.9|31850.5|31815.5|23
1725000300000|2024-08-30 06:45:00|31852.1|31817.1|31861|31826|31862.1|31827.1|31850.6|31815.6|28
1725000600000|2024-08-30 06:50:00|31861.6|31826.6|31866.9|31831.9|31867.2|31832.2|31860.6|31825.6|22
1725000900000|2024-08-30 06:55:00|31865|31830|31867|31832|31872|31837|31865|31830|21
1725001200000|2024-08-30 07:00:00|31867.1|31832.1|31865.7|31830.7|31867.1|31832.1|31863.1|31828.1|21
1725001500000|2024-08-30 07:05:00|31865.8|31830.8|31865.5|31830.5|31865.8|31830.8|31865.4|31830.4|6
1725001800000|2024-08-30 07:10:00|31867|31832|31865.5|31830.5|31867.1|31832.1|31865|31830|12
1725002100000|2024-08-30 07:15:00|31867|31832|31864.5|31829.5|31867.1|31832.1|31863|31828|24
1725002400000|2024-08-30 07:20:00|31863|31828|31832.2|31797.2|31864.5|31829.5|31831.4|31796.4|81
1725002700000|2024-08-30 07:25:00|31831.4|31796.4|31817.6|31782.6|31831.4|31796.4|31813|31778|47
1725003000000|2024-08-30 07:30:00|31818|31783|31814.6|31779.6|31818.6|31783.6|31808|31773|31
1725003300000|2024-08-30 07:35:00|31814.5|31779.5|31802|31767|31816.5|31781.5|31799|31764|29
1725003600000|2024-08-30 07:40:00|31801.3|31766.3|31817.5|31782.5|31822.6|31787.6|31791.5|31756.5|79
1725003900000|2024-08-30 07:45:00|31816.9|31781.9|31817.1|31782.1|31818|31783|31812.5|31777.5|33
1725004200000|2024-08-30 07:50:00|31816.4|31781.4|31821|31786|31827.5|31792.5|31815|31780|80
1725004500000|2024-08-30 07:55:00|31826.6|31791.6|31808|31773|31826.6|31791.6|31802.2|31767.2|58
1725004800000|2024-08-30 08:00:00|31807.9|31772.9|31789.1|31754.1|31807.9|31772.9|31788.5|31753.5|45
1725005100000|2024-08-30 08:05:00|31789.2|31754.2|31791.6|31756.6|31793.5|31758.5|31788.4|31753.4|39
1725005400000|2024-08-30 08:10:00|31790.6|31755.6|31789|31754|31790.6|31755.6|31782|31747|25
1725005700000|2024-08-30 08:15:00|31788.6|31753.6|31802|31767|31803.6|31768.6|31788|31753|42
1725006000000|2024-08-30 08:20:00|31802.5|31767.5|31810.9|31775.9|31819.1|31784.1|31802.5|31767.5|36
1725006300000|2024-08-30 08:25:00|31810.5|31775.5|31801.5|31766.5|31811.1|31776.1|31801.5|31766.5|54
1725006600000|2024-08-30 08:30:00|31801.8|31766.8|31806.4|31771.4|31806.9|31771.9|31794.9|31759.9|58
1725006900000|2024-08-30 08:35:00|31805|31770|31805|31770|31808.1|31773.1|31802|31767|27
1725007200000|2024-08-30 08:40:00|31806.9|31771.9|31817.1|31782.1|31818|31783|31805|31770|58
1725007500000|2024-08-30 08:45:00|31817.6|31782.6|31815.6|31780.6|31821|31786|31811.5|31776.5|49
1725007800000|2024-08-30 08:50:00|31816.1|31781.1|31819.1|31784.1|31819.9|31784.9|31816|31781|26
1725008100000|2024-08-30 08:55:00|31818.3|31783.3|31823.5|31788.5|31826.9|31791.9|31818|31783|36
1725008400000|2024-08-30 09:00:00|31823.6|31788.6|31824.5|31789.5|31831.3|31796.3|31823|31788|11
1725008700000|2024-08-30 09:05:00|31829.3|31794.3|31828|31793|31829.3|31794.3|31823|31788|20
1724634000000|2024-08-26 01:00:00|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|1
1724641800000|2024-08-26 03:10:00|31601.6|31566.6|31598.6|31563.6|31602|31567|31597.6|31562.6|41
1724642100000|2024-08-26 03:15:00|31597.8|31562.8|31585.7|31550.7|31598.6|31563.6|31584.2|31545.1|47
1724642400000|2024-08-26 03:20:00|31584.7|31549.7|31592.6|31557.6|31593.5|31558.5|31582.5|31547.5|45
1724642700000|2024-08-26 03:25:00|31592.5|31557.5|31592|31557|31593|31558|31591|31556|17
1724643000000|2024-08-26 03:30:00|31588|31553|31602.3|31567.3|31608.6|31573.6|31587.5|31552.5|63
1724643300000|2024-08-26 03:35:00|31602.5|31567.5|31599|31564|31602.7|31567.7|31591.3|31556.3|28
1724643600000|2024-08-26 03:40:00|31599.1|31564.1|31609.8|31574.8|31612.5|31577.5|31598.9|31563.9|52
1724643900000|2024-08-26 03:45:00|31606.5|31571.5|31608.2|31566.2|31611.5|31571.5|31601.3|31559.5|53
1724644200000|2024-08-26 03:50:00|31602.5|31560.5|31611.5|31569.5|31611.5|31572|31600|31560.5|17
1724644500000|2024-08-26 03:55:00|31606.5|31564.5|31604.6|31569.6|31614.5|31572.5|31604.6|31564.5|14
1724644800000|2024-08-26 04:00:00|31603.8|31568.8|31605.5|31570.5|31608.5|31570.5|31597.6|31560.8|42
1724645100000|2024-08-26 04:05:00|31605.6|31570.6|31605.6|31570.6|31612.5|31572.6|31605.5|31570.5|21
1724645400000|2024-08-26 04:10:00|31605|31570|31600.6|31565.6|31605|31570|31599.8|31564.8|23
1724645700000|2024-08-26 04:15:00|31600.5|31565.5|31600.6|31565.6|31601.2|31566.2|31600|31565|11
1724646000000|2024-08-26 04:20:00|31600.5|31565.5|31607|31572|31612.9|31574.5|31600.5|31565.5|16
1724646300000|2024-08-26 04:25:00|31606|31571|31608|31573|31608|31573|31604|31569|21
1724646600000|2024-08-26 04:30:00|31609|31574|31612.6|31577.6|31616.9|31581.9|31609|31574|18
1724646900000|2024-08-26 04:35:00|31614.6|31579.6|31629.7|31594.7|31631.6|31594.8|31614.6|31579.6|34
1724647200000|2024-08-26 04:40:00|31629.8|31594.8|31627.6|31592.6|31629.8|31594.8|31625.8|31590.8|10
1724647500000|2024-08-26 04:45:00|31627.5|31592.5|31628.5|31593.5|31629.2|31594.2|31627.5|31592.5|19
1724647800000|2024-08-26 04:50:00|31628.7|31593.7|31627.9|31592.9|31628.7|31593.7|31627.9|31592.9|8
1724648100000|2024-08-26 04:55:00|31628.1|31593.1|31630.1|31595.1|31631.5|31596.5|31627.5|31592.5|12
1724648400000|2024-08-26 05:00:00|31631.5|31596.5|31633.5|31598.5|31636.6|31601.6|31631.5|31596.5|18
1724648700000|2024-08-26 05:05:00|31633.1|31598.1|31622.9|31587.9|31633.1|31598.1|31621.1|31586.1|26
1724649000000|2024-08-26 05:10:00|31622.7|31587.7|31624.1|31589.1|31624.5|31589.5|31622.7|31587.7|23
1724649300000|2024-08-26 05:15:00|31625|31590|31624.5|31589.5|31625|31590|31623.9|31588.9|7
1724649600000|2024-08-26 05:20:00|31625|31590|31624|31589|31625|31590|31622.5|31587.5|11
1724649900000|2024-08-26 05:25:00|31625|31590|31626.5|31591.5|31626.5|31591.5|31624.5|31589.5|13
1724650200000|2024-08-26 05:30:00|31626|31591|31631.6|31596.6|31631.9|31596.9|31623.9|31588.9|22
1724650500000|2024-08-26 05:35:00|31632|31597|31631.5|31596.5|31632.5|31597.5|31629|31594|18
1724650800000|2024-08-26 05:40:00|31631.6|31596.6|31632|31597|31632|31597|31630.6|31595.6|12
1724651100000|2024-08-26 05:45:00|31631.6|31596.6|31631.8|31596.8|31636.7|31601.7|31631.5|31596.5|30
1724651400000|2024-08-26 05:50:00|31631.7|31596.7|31631|31596|31632|31597|31631|31596|5
1724651700000|2024-08-26 05:55:00|31630.9|31595.9|31627|31592|31631|31596|31627|31592|6
1724652000000|2024-08-26 06:00:00|31625.2|31590.2|31621.3|31586.3|31625.2|31590.2|31611|31576|56
1724652300000|2024-08-26 06:05:00|31621.7|31586.7|31625.6|31590.6|31626.4|31591.4|31621.7|31586.7|11
1724652600000|2024-08-26 06:10:00|31625.8|31590.8|31628.5|31593.5|31630.3|31595.3|31625.2|31590.2|46
1724652900000|2024-08-26 06:15:00|31628|31593|31632.6|31597.6|31633|31598|31627.5|31592.5|14
1724653200000|2024-08-26 06:20:00|31639.9|31604.9|31640|31605|31640|31605|31639.9|31604.9|2
1724653500000|2024-08-26 06:25:00|31641.9|31606.9|31637.6|31602.6|31641.9|31606.9|31637.4|31602.4|39
1724653800000|2024-08-26 06:30:00|31637.1|31602.1|31627|31592|31640|31605|31626.1|31591.1|70
1724654100000|2024-08-26 06:35:00|31626.4|31591.4|31606.6|31571.6|31626.6|31591.6|31606.4|31571.4|67
1724654400000|2024-08-26 06:40:00|31606.5|31571.5|31607|31572|31607.7|31572.7|31601.8|31566.8|51
1724654700000|2024-08-26 06:45:00|31608.9|31573.9|31605|31570|31611.6|31576.6|31605|31570|32
1724655000000|2024-08-26 06:50:00|31608.6|31573.6|31610.6|31575.6|31614.7|31579.7|31606.5|31571.5|44
1724655300000|2024-08-26 06:55:00|31611.6|31576.6|31621.5|31586.5|31625|31590|31610|31575|53
1724655600000|2024-08-26 07:00:00|31622.1|31587.1|31619|31584|31622.1|31587.1|31613.7|31578.7|40
1724655900000|2024-08-26 07:05:00|31617.6|31582.6|31617.5|31582.5|31620|31585|31617|31582|24
1724656200000|2024-08-26 07:10:00|31617.6|31582.6|31623|31588|31630|31595|31617.6|31582.6|17
1724656500000|2024-08-26 07:15:00|31622.9|31587.9|31615|31580|31623.6|31588.6|31612.9|31577.9|44
1724656800000|2024-08-26 07:20:00|31615.1|31580.1|31602.6|31567.6|31615.1|31580.1|31602|31567|29
1724657100000|2024-08-26 07:25:00|31604.1|31569.1|31610|31575|31611.9|31576.9|31603.2|31568.2|20
1724657400000|2024-08-26 07:30:00|31612.1|31577.1|31606|31571|31613.6|31578.6|31605.8|31570.8|18
1724657700000|2024-08-26 07:35:00|31605.9|31570.9|31613|31578|31613|31578|31605.9|31570.9|21
1724658000000|2024-08-26 07:40:00|31612.6|31577.6|31615|31580|31616.2|31581.2|31612.5|31577.5|25
1724658300000|2024-08-26 07:45:00|31616.4|31581.4|31622.6|31587.6|31628.8|31592.6|31613.5|31578.5|46
1724658600000|2024-08-26 07:50:00|31623|31588|31623|31588|31623|31588|31623|31588|1
1724658900000|2024-08-26 07:55:00|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|1
1724659200000|2024-08-26 08:00:00|31620.6|31585.6|31617.6|31582.6|31621.7|31586.7|31617|31582|23
1724659500000|2024-08-26 08:05:00|31615.8|31580.8|31605|31570|31615.8|31580.8|31605|31570|19
1724659800000|2024-08-26 08:10:00|31606|31571|31605|31570|31606|31571|31605|31570|11
1724660100000|2024-08-26 08:15:00|31606.6|31571.6|31612.6|31577.6|31615.2|31580.2|31606.6|31571.6|64
1724660400000|2024-08-26 08:20:00|31612|31577|31611.5|31576.5|31612|31577|31609.8|31574.8|13
1724660700000|2024-08-26 08:25:00|31612|31577|31612|31577|31612.6|31577.6|31611.3|31576.3|21
1724661000000|2024-08-26 08:30:00|31612.6|31577.6|31611.6|31576.6|31613|31578|31611|31576|29
1724661300000|2024-08-26 08:35:00|31611.5|31576.5|31612|31577|31612|31577|31611.1|31576.1|9
1724661600000|2024-08-26 08:40:00|31612.1|31577.1|31612|31577|31613.3|31578.3|31612|31577|8
1724661900000|2024-08-26 08:45:00|31612.2|31577.2|31615|31580|31615|31580|31612|31577|9
1724662200000|2024-08-26 08:50:00|31614.5|31579.5|31615|31580|31616.5|31581.5|31613.3|31578.3|26
1724662500000|2024-08-26 08:55:00|31614.9|31579.9|31615|31580|31616.5|31581.5|31613.2|31578.2|40
1724662800000|2024-08-26 09:00:00|31615.6|31580.6|31616|31581|31616|31581|31615.6|31580.6|2
1724663100000|2024-08-26 09:05:00|31616.6|31581.6|31616|31581|31616.6|31581.6|31616|31581|2
1724663400000|2024-08-26 09:10:00|31615.2|31580.2|31615.6|31580.6|31615.6|31580.6|31615.2|31580.2|2
1724663700000|2024-08-26 09:15:00|31615|31580|31615|31580|31615|31580|31615|31580|1
1724664300000|2024-08-26 09:25:00|31612.5|31577.5|31612|31577|31613|31578|31612|31577|4
1724664600000|2024-08-26 09:30:00|31611.6|31576.6|31613|31578|31613|31578|31611.6|31576.6|6
1724664900000|2024-08-26 09:35:00|31612.6|31577.6|31610.5|31575.5|31612.6|31577.6|31609.9|31574.9|25
1724665200000|2024-08-26 09:40:00|31610.6|31575.6|31606.6|31571.6|31610.6|31575.6|31606|31571|12
1724665500000|2024-08-26 09:45:00|31607.6|31572.6|31616|31581|31616|31581|31607.6|31572.6|13
1724665800000|2024-08-26 09:50:00|31616.1|31581.1|31621.5|31586.5|31621.5|31586.5|31616|31581|13
1724666100000|2024-08-26 09:55:00|31622.4|31587.4|31626.5|31591.5|31627|31592|31622.4|31587.4|17
1724666400000|2024-08-26 10:00:00|31627|31592|31627|31592|31627.5|31592.5|31626.2|31591.2|6
1724667000000|2024-08-26 10:10:00|31625|31590|31622.5|31587.5|31625|31590|31622|31587|12
1724667300000|2024-08-26 10:15:00|31623|31588|31620.5|31585.5|31624|31589|31620.5|31585.5|7
1724667600000|2024-08-26 10:20:00|31631.4|31596.4|31618|31583|31631.4|31596.4|31616|31580.2|23
1724667900000|2024-08-26 10:25:00|31618.6|31583.6|31620.6|31585.6|31621.6|31586.6|31618.6|31583.6|6
1724668200000|2024-08-26 10:30:00|31622|31587|31628|31593|31629|31594|31622|31587|12
1724668500000|2024-08-26 10:35:00|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|1
1724668800000|2024-08-26 10:40:00|31628|31593|31627.6|31592.6|31628|31593|31627.6|31592.6|2
1724669100000|2024-08-26 10:45:00|31625|31590|31620.5|31585.5|31625|31590|31620.5|31585.5|19
1724669400000|2024-08-26 10:50:00|31621|31586|31625.5|31590.5|31626|31591|31621|31586|120
1724669700000|2024-08-26 10:55:00|31625|31590|31625|31590|31626.1|31591.1|31625|31590|55
1724670000000|2024-08-26 11:00:00|31625.5|31590.5|31626.5|31591.5|31626.6|31591.6|31619.6|31584.6|72
1724670300000|2024-08-26 11:05:00|31627|31592|31628.6|31593.6|31628.6|31593.6|31625.7|31590.7|39
1724670600000|2024-08-26 11:10:00|31629|31594|31629.6|31594.6|31629.6|31594.6|31629|31594|2
1724670900000|2024-08-26 11:15:00|31630|31595|31630|31595|31630|31595|31629.6|31594.6|18
1724671200000|2024-08-26 11:20:00|31629.5|31594.5|31630|31595|31630|31595|31629.5|31594.5|2
1724671500000|2024-08-26 11:25:00|31636.7|31601.7|31635.6|31600.6|31645.7|31610.7|31635.6|31600.6|63
1724671800000|2024-08-26 11:30:00|31636|31601|31637.6|31602.6|31638.7|31603.7|31636|31601|38
1724672100000|2024-08-26 11:35:00|31637|31602|31634.1|31599.1|31637.6|31602.6|31631.7|31596.7|26
1724672400000|2024-08-26 11:40:00|31632.6|31597.6|31633.2|31598.2|31634.7|31599.7|31632.6|31597.6|19
1724672700000|2024-08-26 11:45:00|31633|31598|31633.7|31598.7|31633.7|31598.7|31631.5|31596.5|20
1724673000000|2024-08-26 11:50:00|31632.6|31597.6|31627.5|31592.5|31634|31599|31625|31590|98
1724673300000|2024-08-26 11:55:00|31627.4|31592.4|31631.9|31596.9|31633.5|31598.5|31626.9|31591.9|43
1724673600000|2024-08-26 12:00:00|31632.1|31597.1|31632.6|31597.6|31635.5|31600.5|31627.3|31592.3|55
1724673900000|2024-08-26 12:05:00|31632.3|31597.3|31628|31593|31632.3|31597.3|31627.6|31592.6|18
1724674200000|2024-08-26 12:10:00|31627.6|31592.6|31627.6|31592.6|31628.2|31593.2|31626.5|31591.5|32
1724674500000|2024-08-26 12:15:00|31626.5|31591.5|31628.7|31593.7|31628.7|31593.7|31626|31591|30
1724674800000|2024-08-26 12:20:00|31627.6|31592.6|31627|31592|31628.2|31593.2|31626|31591|20
1724675100000|2024-08-26 12:25:00|31626.5|31591.5|31628.4|31591.5|31630.5|31595.5|31626|31591|65
1724675400000|2024-08-26 12:30:00|31625|31590|31630.5|31595.5|31631.8|31596.8|31625|31589.6|24
1724675700000|2024-08-26 12:35:00|31629.6|31594.6|31628.5|31593.5|31633.2|31598.2|31628.5|31593.5|92
1724676000000|2024-08-26 12:40:00|31628.6|31593.6|31632.5|31597.5|31633.9|31598.9|31626.6|31591.6|39
1724676300000|2024-08-26 12:45:00|31632.6|31597.6|31616.9|31581.9|31635|31600|31600.5|31565.1|85
1724676600000|2024-08-26 12:50:00|31616.6|31581.6|31626.1|31591.1|31626.2|31591.2|31614.5|31579.5|144
1724676900000|2024-08-26 12:55:00|31625|31590|31625.5|31590.5|31626.6|31591.6|31621.5|31586.5|51
1724677200000|2024-08-26 13:00:00|31624.8|31589.8|31630|31595|31630|31595|31619|31584|53
1724677500000|2024-08-26 13:05:00|31629.5|31594.5|31624.6|31589.6|31632|31597|31618|31583|60
1724677800000|2024-08-26 13:10:00|31624|31589|31614.5|31579.5|31624|31589|31612.8|31577.8|65
1724678100000|2024-08-26 13:15:00|31615|31580|31616|31581|31621.6|31586.6|31615|31580|16
1724678400000|2024-08-26 13:20:00|31619.5|31584.5|31621|31586|31621.6|31586.6|31619.5|31584.5|8
1724678700000|2024-08-26 13:25:00|31617|31582|31612|31577|31617|31582|31612|31577|11
1724679000000|2024-08-26 13:30:00|31612.5|31577.5|31614|31579|31616.5|31581.5|31612.5|31577.5|13
1724679300000|2024-08-26 13:35:00|31615|31580|31622.5|31587.5|31623.2|31587.6|31613.5|31578.5|26
1724679600000|2024-08-26 13:40:00|31623.5|31588.5|31631.5|31596.5|31633.5|31597|31623.5|31588.5|30
1724679900000|2024-08-26 13:45:00|31632|31597|31627.5|31592.5|31632|31597|31625.5|31590.5|9
1724680200000|2024-08-26 13:50:00|31628|31593|31633|31598|31633|31598|31627|31592|8
1724680500000|2024-08-26 13:55:00|31632.5|31597.5|31632.5|31597.5|31632.5|31597.5|31628|31593|6
1724680800000|2024-08-26 14:00:00|31633|31598|31633|31598|31633.6|31598.6|31633|31598|3
1724681100000|2024-08-26 14:05:00|31632|31597|31631|31596|31632|31597|31623.5|31588.5|31
1724681400000|2024-08-26 14:10:00|31630.5|31595.5|31632|31597|31632|31597|31628|31593|24
1724681700000|2024-08-26 14:15:00|31631.5|31596.5|31629|31594|31632|31597|31629|31594|9
1724682000000|2024-08-26 14:20:00|31629.2|31594.2|31629|31594|31631.5|31596.5|31628.5|31593.5|37
1724682300000|2024-08-26 14:25:00|31629.2|31594.2|31627.5|31592.5|31630.6|31595.6|31627|31592|17
1724682600000|2024-08-26 14:30:00|31628.5|31593.5|31627.5|31592.5|31629|31594|31625.5|31590.5|13
1724682900000|2024-08-26 14:35:00|31628|31593|31623.7|31588.7|31628.4|31593.4|31622.8|31587.8|48
1724683200000|2024-08-26 14:40:00|31623.6|31588.6|31619.6|31584.6|31624|31589|31619.4|31584.4|59
1724683500000|2024-08-26 14:45:00|31621.6|31586.6|31622.3|31587.3|31623.6|31588.6|31620.9|31585.9|33
1724683800000|2024-08-26 14:50:00|31622|31587|31622|31587|31625.4|31590.4|31612.4|31577.4|57
1724684100000|2024-08-26 14:55:00|31622.4|31587.4|31617.3|31582.3|31623.2|31588.2|31613.7|31578.7|42
1724684400000|2024-08-26 15:00:00|31617.5|31582.5|31625.3|31590.3|31626|31591|31615|31580|18
1724684700000|2024-08-26 15:05:00|31626.5|31591.5|31626.5|31591.5|31628.5|31593.5|31625.9|31590.9|17
1724685000000|2024-08-26 15:10:00|31626.4|31591.4|31626.5|31591.5|31627.5|31592.5|31624.7|31589.7|36
1724685300000|2024-08-26 15:15:00|31626.7|31591.7|31632.2|31597.2|31632.2|31597.2|31626.7|31591.7|33
1724685600000|2024-08-26 15:20:00|31631.9|31596.9|31639.4|31604.4|31640.5|31605.5|31630.7|31595.7|73
1724685900000|2024-08-26 15:25:00|31638.5|31603.5|31644.5|31609.5|31647|31612|31638|31603|71
1724686200000|2024-08-26 15:30:00|31644.7|31609.7|31643.6|31608.6|31646.4|31611.4|31643.6|31608.6|45
1724686500000|2024-08-26 15:35:00|31643.4|31608.4|31642.2|31607.2|31644.2|31609.2|31641.2|31606.2|37
1724686800000|2024-08-26 15:40:00|31642|31607|31648.6|31613.6|31649|31614|31641.5|31606.5|49
1724687100000|2024-08-26 15:45:00|31648.8|31613.8|31647|31612|31650.5|31615.5|31646.6|31611.6|25
1724687400000|2024-08-26 15:50:00|31648|31613|31650|31615|31651|31616|31646|31611|21
1724687700000|2024-08-26 15:55:00|31649.7|31614.7|31651|31616|31651.5|31616.5|31649|31614|14
1724688000000|2024-08-26 16:00:00|31651.1|31616.1|31651|31616|31652.4|31617.4|31642.5|31607.5|21
1724688300000|2024-08-26 16:05:00|31651.2|31616.2|31649.7|31614.7|31653|31618|31649.7|31614.7|32
1724688600000|2024-08-26 16:10:00|31649.8|31614.8|31649.9|31614.9|31650.4|31615.4|31649.6|31614.6|16
1724688900000|2024-08-26 16:15:00|31650|31615|31644.5|31609.5|31650|31615|31644|31609|42
1724689200000|2024-08-26 16:20:00|31644.4|31609.4|31643.9|31608.9|31644.8|31609.8|31643.6|31608.6|32
1724689500000|2024-08-26 16:25:00|31644.2|31609.2|31644.7|31609.7|31644.7|31609.7|31643|31608|17
1724689800000|2024-08-26 16:30:00|31644.6|31609.6|31634.6|31599.6|31646.2|31611.2|31633.5|31598.5|25
1724690400000|2024-08-26 16:40:00|31634.7|31599.7|31637|31602|31639.7|31604.7|31630|31595|17
1724690700000|2024-08-26 16:45:00|31636.5|31601.5|31636.9|31601.9|31637|31602|31636|31601|22
1724691000000|2024-08-26 16:50:00|31636.8|31601.8|31636.6|31601.6|31637.4|31602.4|31635.6|31600.6|28
1724691300000|2024-08-26 16:55:00|31637|31602|31639|31604|31639.6|31604.6|31634|31599|33
1724691600000|2024-08-26 17:00:00|31638|31603|31640.4|31605.4|31641.6|31606.6|31637.6|31602.6|17
1724691900000|2024-08-26 17:05:00|31641.4|31606.4|31640.4|31605.4|31641.5|31606.5|31640.4|31605.4|15
1724692200000|2024-08-26 17:10:00|31641|31606|31630.8|31595.8|31641.4|31606.4|31629.4|31594.4|54
1724692500000|2024-08-26 17:15:00|31631.6|31596.6|31630.8|31595.8|31631.8|31596.8|31630.2|31595.2|40
1724692800000|2024-08-26 17:20:00|31630.6|31595.6|31636.5|31601.5|31638.3|31603|31630.5|31595.5|43
1724693100000|2024-08-26 17:25:00|31636.6|31601.6|31638.9|31603.9|31639|31604|31636.5|31601.5|20
1724693400000|2024-08-26 17:30:00|31639.3|31604.3|31641.1|31606.1|31641.5|31606.5|31639|31604|41
1724693700000|2024-08-26 17:35:00|31640.1|31605.1|31641.7|31606.7|31642.3|31607.3|31639.9|31604.9|47
1724694000000|2024-08-26 17:40:00|31641.5|31606.5|31641.5|31606.5|31641.7|31606.7|31640.7|31605.7|21
1724694300000|2024-08-26 17:45:00|31641.1|31606.1|31640.9|31605.9|31642.3|31607.3|31640.6|31605.6|41
1724694600000|2024-08-26 17:50:00|31641.3|31606.3|31641.7|31606.7|31642.8|31607.8|31637.6|31602.6|42
1724694900000|2024-08-26 17:55:00|31642.1|31607.1|31641.8|31606.8|31642.6|31607.6|31641|31606|30
1724695200000|2024-08-26 18:00:00|31642.2|31607.2|31640|31605|31642.4|31607.4|31639.3|31604.3|25
1724695500000|2024-08-26 18:05:00|31640.5|31605.5|31640.4|31605.4|31641.3|31606.3|31638.8|31603.8|53
1724695800000|2024-08-26 18:10:00|31640.6|31605.6|31640.5|31605.5|31641.4|31606.4|31638.6|31603.6|64
1724696100000|2024-08-26 18:15:00|31640.2|31605.2|31640.2|31605.2|31640.6|31605.6|31637.5|31602.5|52
1724696400000|2024-08-26 18:20:00|31640.5|31605.5|31637.2|31602.2|31640.5|31605.5|31636.2|31601.2|56
1724696700000|2024-08-26 18:25:00|31637.3|31602.3|31636.4|31601.4|31637.8|31602.8|31634.5|31599.5|67
1724697000000|2024-08-26 18:30:00|31636.7|31601.7|31640.6|31605.6|31641.5|31606.5|31636.3|31601.3|60
1724697300000|2024-08-26 18:35:00|31640.7|31605.7|31641.5|31606.5|31642.6|31607.6|31639.4|31604.4|44
1724697600000|2024-08-26 18:40:00|31642.4|31607.4|31642.4|31607.4|31642.8|31607.8|31641.5|31606.5|40
1724697900000|2024-08-26 18:45:00|31642|31607|31640.5|31605.5|31642.4|31607.4|31640.4|31605.4|26
1724698200000|2024-08-26 18:50:00|31638.9|31603.9|31642|31607|31643|31608|31638.9|31603.9|58
1724698500000|2024-08-26 18:55:00|31641.5|31606.5|31640.5|31605.5|31642|31607|31639.5|31604.5|20
1724698800000|2024-08-26 19:00:00|31639.5|31604.5|31635.5|31600.5|31639.5|31604.5|31635.5|31600.5|7
1724699100000|2024-08-26 19:05:00|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|1
1724699400000|2024-08-26 19:10:00|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|1
1724700300000|2024-08-26 19:25:00|31634.5|31599.5|31635.5|31600.5|31635.5|31600.5|31634.5|31599.5|3
1724700600000|2024-08-26 19:30:00|31634.5|31599.5|31630.4|31593.6|31635.8|31599.5|31630.4|31593.6|9
1724700900000|2024-08-26 19:35:00|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|1
1724701500000|2024-08-26 19:45:00|31630.4|31593.6|31635.4|31598.6|31637.1|31600.5|31630.4|31593.6|9
1724720400000|2024-08-27 01:00:00|31693.5|31651.5|31693.5|31651.5|31693.5|31651.5|31686.9|31644.9|14
1724720700000|2024-08-27 01:05:00|31690|31655|31732.5|31690.5|31732.5|31690.5|31683.8|31648.5|85
1724721000000|2024-08-27 01:10:00|31733.5|31691.5|31740.5|31698.5|31740.5|31702|31725.5|31686.5|42
1724721300000|2024-08-27 01:15:00|31741.5|31699.5|31722.3|31680.3|31743|31707.6|31713|31672.7|112
1724721600000|2024-08-27 01:20:00|31718.7|31683.7|31702.5|31667.5|31723.9|31688.9|31696.8|31661.8|54
1724721900000|2024-08-27 01:25:00|31702.6|31667.6|31705|31670|31716|31681|31699|31664|58
1724722200000|2024-08-27 01:30:00|31700.8|31665.8|31713.8|31678.8|31717|31682|31697.5|31662.5|46
1724722500000|2024-08-27 01:35:00|31714.6|31679.6|31691.7|31656.7|31714.6|31679.6|31691.6|31656.6|56
1724722800000|2024-08-27 01:40:00|31689.7|31654.7|31696.5|31661.5|31701|31666|31685.6|31650.6|35
1724723100000|2024-08-27 01:45:00|31698|31663|31699.6|31664.6|31702.6|31667.6|31698|31663|32
1724723400000|2024-08-27 01:50:00|31699.5|31664.5|31697.6|31662.6|31701.3|31666.3|31697.6|31662.6|14
1724723700000|2024-08-27 01:55:00|31701.3|31666.3|31702.1|31667.1|31702.6|31667.6|31698|31663|12
1724724000000|2024-08-27 02:00:00|31702.5|31667.5|31722.5|31687.5|31728.1|31693.1|31702|31667|76
1724724300000|2024-08-27 02:05:00|31722.4|31687.4|31692.1|31657.1|31727|31692|31692.1|31657.1|77
1724724600000|2024-08-27 02:10:00|31692.2|31657.2|31694|31659|31699.6|31664.6|31681|31646|72
1724724900000|2024-08-27 02:15:00|31697.2|31662.2|31702.5|31667.5|31703.6|31668.6|31696.7|31661.7|33
1724725200000|2024-08-27 02:20:00|31701|31666|31729.5|31694.5|31729.6|31694.6|31699.5|31664.5|42
1724725500000|2024-08-27 02:25:00|31730.2|31695.2|31728.2|31693.2|31732.5|31697.5|31725.5|31690.5|53
1724725800000|2024-08-27 02:30:00|31728|31693|31733.3|31698.3|31745|31710|31725.6|31690.6|47
1724726100000|2024-08-27 02:35:00|31732.6|31697.6|31720|31685|31732.6|31697.6|31720|31685|29
1724726400000|2024-08-27 02:40:00|31721|31686|31732|31697|31732.6|31697.6|31721|31686|26
1724726700000|2024-08-27 02:45:00|31732.1|31697.1|31722.5|31687.5|31735|31700|31720|31685|45
1724727000000|2024-08-27 02:50:00|31722.6|31687.6|31722.6|31687.6|31722.7|31687.7|31722.5|31687.5|6
1724727300000|2024-08-27 02:55:00|31722.5|31687.5|31717.6|31682.6|31722.8|31687.8|31717|31682|21
1724727600000|2024-08-27 03:00:00|31718|31683|31716.6|31681.6|31720|31685|31713.4|31678.4|41
1724727900000|2024-08-27 03:05:00|31713.3|31678.3|31712.6|31677.6|31713.4|31678.4|31711.6|31676.6|19
1724728200000|2024-08-27 03:10:00|31713.5|31678.5|31724.6|31689.6|31727.9|31692.9|31713.5|31678.5|25
1724728500000|2024-08-27 03:15:00|31729|31694|31734.9|31699.9|31735.6|31700.6|31729|31694|21
1724728800000|2024-08-27 03:20:00|31734.6|31699.6|31733|31698|31738.8|31703.8|31725.6|31690.6|38
1724729100000|2024-08-27 03:25:00|31733.1|31698.1|31731|31696|31735|31700|31726.6|31691.6|38
1724729400000|2024-08-27 03:30:00|31731.6|31696.6|31727.5|31692.5|31735|31700|31726.5|31691.5|24
1724729700000|2024-08-27 03:35:00|31728|31693|31725|31690|31732.6|31697.6|31724.3|31689.3|35
1724730000000|2024-08-27 03:40:00|31725.3|31690.3|31732|31697|31732|31697|31725|31690|25
1724730300000|2024-08-27 03:45:00|31731.6|31696.6|31738|31703|31738|31703|31731.5|31696.5|22
1724730600000|2024-08-27 03:50:00|31738.6|31703.6|31742.6|31707.6|31743.6|31708.6|31738.6|31703.6|12
1724730900000|2024-08-27 03:55:00|31737.6|31702.6|31737|31702|31737.6|31702.6|31733.7|31698.7|9
1724731200000|2024-08-27 04:00:00|31735|31700|31722|31687|31735|31700|31722|31687|20
1724731500000|2024-08-27 04:05:00|31718.6|31683.6|31711|31676|31718.6|31683.6|31708.1|31673.1|13
1724731800000|2024-08-27 04:10:00|31713.6|31678.6|31711|31676|31715|31680|31711|31676|7
1724732400000|2024-08-27 04:20:00|31711.2|31676.2|31717.5|31682.5|31718.3|31683.3|31711.2|31676.2|12
1724732700000|2024-08-27 04:25:00|31718.3|31683.3|31717.5|31682.5|31719.5|31684.5|31717.5|31682.5|6
1724733300000|2024-08-27 04:35:00|31718|31683|31717.5|31682.5|31718|31683|31717.5|31682.5|2
1724734200000|2024-08-27 04:50:00|31717.1|31682.1|31712.3|31677.3|31717.1|31682.1|31712.3|31677.3|6
1724734500000|2024-08-27 04:55:00|31712.1|31677.1|31717.5|31682.5|31717.5|31682.5|31711.7|31676.7|10
1724734800000|2024-08-27 05:00:00|31715.5|31680.5|31710|31675|31715.5|31680.5|31708.2|31673.2|12
1724735100000|2024-08-27 05:05:00|31710.6|31675.6|31710|31675|31711|31676|31710|31675|6
1724735400000|2024-08-27 05:10:00|31710.6|31675.6|31708|31673|31710.6|31675.6|31703.5|31668.5|21
1724735700000|2024-08-27 05:15:00|31708.5|31673.5|31711.5|31676.5|31713.2|31678.2|31708.5|31673.5|12
1724736000000|2024-08-27 05:20:00|31710.8|31675.8|31708.5|31673.5|31710.8|31675.8|31705.6|31670.6|17
1724736300000|2024-08-27 05:25:00|31709.7|31674.7|31714.5|31679.5|31714.5|31679.5|31708.8|31673.8|20
1724736600000|2024-08-27 05:30:00|31713.9|31678.9|31709.5|31674.5|31714.5|31679.5|31709.3|31674.3|24
1724736900000|2024-08-27 05:35:00|31710.2|31675.2|31714.5|31679.5|31714.5|31679.5|31710.2|31675.2|18
1724737200000|2024-08-27 05:40:00|31714|31679|31707.8|31672.8|31714|31679|31707.8|31672.8|12
1724737500000|2024-08-27 05:45:00|31707.6|31672.6|31707.9|31672.9|31712|31677|31707.3|31672.3|16
1724737800000|2024-08-27 05:50:00|31708|31673|31718.7|31683.7|31724.8|31689.8|31707.9|31672.9|34
1724738100000|2024-08-27 05:55:00|31718.5|31683.5|31719|31684|31719|31684|31718.1|31683.1|17
1724738400000|2024-08-27 06:00:00|31718.7|31683.7|31723.4|31688.4|31723.4|31688.4|31717.9|31682.9|23
1724738700000|2024-08-27 06:05:00|31723.3|31688.3|31722.6|31687.6|31724|31689|31720|31685|18
1724739000000|2024-08-27 06:10:00|31720.8|31685.8|31738.3|31703.3|31738.4|31703.4|31720|31685|45
1724739300000|2024-08-27 06:15:00|31738.1|31703.1|31735|31700|31742.4|31707.4|31734.6|31699.6|39
1724739600000|2024-08-27 06:20:00|31734|31699|31741|31706|31743.6|31708.6|31723|31688|50
1724739900000|2024-08-27 06:25:00|31740|31705|31739.3|31704.3|31742.2|31707.2|31736.9|31701.9|43
1724740200000|2024-08-27 06:30:00|31741.4|31706.4|31737.9|31702.9|31744.9|31709.9|31737.5|31702.5|64
1724740500000|2024-08-27 06:35:00|31737.7|31702.7|31742.1|31707.1|31742.5|31707.5|31736.9|31701.9|69
1724740800000|2024-08-27 06:40:00|31742|31707|31754|31719|31755|31720|31742|31707|25
1724741100000|2024-08-27 06:45:00|31764.6|31729.6|31765|31730|31765|31730|31759.7|31724.7|42
1724741400000|2024-08-27 06:50:00|31766.9|31731.9|31760|31725|31767|31732|31760|31725|24
1724741700000|2024-08-27 06:55:00|31762.2|31727.2|31760.9|31725.9|31762.8|31727.8|31758.1|31723.1|18
1724742000000|2024-08-27 07:00:00|31761|31726|31763.4|31728.4|31763.4|31728.4|31738.8|31703.8|71
1724742300000|2024-08-27 07:05:00|31763.3|31728.3|31772|31737|31774.1|31739.1|31761|31726|42
1724742600000|2024-08-27 07:10:00|31771.5|31736.5|31782.1|31747.1|31791.9|31756.9|31771.2|31736.2|64
1724742900000|2024-08-27 07:15:00|31781.7|31746.7|31781.9|31746.9|31782.5|31747.5|31776|31741|27
1724743200000|2024-08-27 07:20:00|31781.3|31746.3|31783|31748|31785.3|31750.3|31780|31745|31
1724743500000|2024-08-27 07:25:00|31783.5|31748.5|31792.5|31757.5|31796.9|31761.9|31783.5|31748.5|25
1724743800000|2024-08-27 07:30:00|31792.6|31757.6|31797.6|31762.6|31800|31765|31792.5|31757.5|28
1724744100000|2024-08-27 07:35:00|31800|31765|31797.6|31762.6|31805|31770|31797.5|31762.5|17
1724744400000|2024-08-27 07:40:00|31797.5|31762.5|31796.6|31761.6|31798.6|31763.6|31796.5|31761.5|16
1724744700000|2024-08-27 07:45:00|31793.6|31758.6|31787.6|31752.6|31793.7|31758.7|31784.9|31749.9|20
1724745000000|2024-08-27 07:50:00|31785|31750|31783|31748|31787.6|31752.6|31782.1|31747.1|19
1724745300000|2024-08-27 07:55:00|31782.6|31747.6|31788|31753|31789.6|31754.6|31782.1|31747.1|18
1724745600000|2024-08-27 08:00:00|31787.9|31752.9|31799.9|31764.9|31800.9|31765.9|31787.9|31752.9|45
1724745900000|2024-08-27 08:05:00|31800.8|31765.8|31793.6|31758.6|31800.8|31765.8|31793.6|31758.6|48
1724746200000|2024-08-27 08:10:00|31793.5|31758.5|31790.6|31755.6|31794|31759|31786.4|31751.4|60
1724746500000|2024-08-27 08:15:00|31789.9|31754.9|31782|31747|31790|31755|31771.5|31736.5|42
1724746800000|2024-08-27 08:20:00|31782.2|31747.2|31775|31740|31782.2|31747.2|31775|31740|15
1724747100000|2024-08-27 08:25:00|31775.6|31740.6|31777.5|31742.5|31778.4|31743.4|31775.6|31740.6|19
1724747400000|2024-08-27 08:30:00|31777.8|31742.8|31786.2|31751.2|31788|31753|31777.8|31742.8|50
1724747700000|2024-08-27 08:35:00|31785.7|31750.7|31787.5|31752.5|31787.6|31752.6|31785.1|31750.1|23
1724748000000|2024-08-27 08:40:00|31788|31753|31787.6|31752.6|31788.2|31753.2|31785.4|31750.4|21
1724748300000|2024-08-27 08:45:00|31787|31752|31788|31753|31792.6|31757.6|31786|31751|38
1724748600000|2024-08-27 08:50:00|31790.6|31755.6|31789.1|31754.1|31794.6|31759.6|31788.6|31753.6|15
1724748900000|2024-08-27 08:55:00|31788.9|31753.9|31788.9|31753.9|31789.1|31754.1|31788.9|31753.9|5
1724749200000|2024-08-27 09:00:00|31789.1|31754.1|31790.5|31755.5|31791.6|31756.6|31788.4|31753.4|18
1724749500000|2024-08-27 09:05:00|31789.2|31754.2|31783|31748|31792|31757|31783|31748|62
1724749800000|2024-08-27 09:10:00|31782.9|31747.9|31782.9|31747.9|31783|31748|31782.4|31747.4|6
1724750100000|2024-08-27 09:15:00|31782.8|31747.8|31779|31744|31783.6|31748.6|31779|31744|23
1724750400000|2024-08-27 09:20:00|31776.7|31741.7|31773.5|31738.5|31777.4|31742.4|31769.7|31734.7|42
1724750700000|2024-08-27 09:25:00|31773.4|31738.4|31773.4|31738.4|31774.5|31739.5|31769|31734|72
1724751000000|2024-08-27 09:30:00|31772.9|31737.9|31767.9|31732.9|31773.1|31738.1|31765|31730|35
1724751300000|2024-08-27 09:35:00|31768|31733|31773|31738|31773|31738|31767.6|31732.6|31
1724751600000|2024-08-27 09:40:00|31772.8|31737.8|31773.6|31738.6|31773.7|31738.7|31772.8|31737.8|6
1724751900000|2024-08-27 09:45:00|31773.5|31738.5|31772.6|31737.6|31776.7|31741.7|31772.5|31737.5|27
1724752200000|2024-08-27 09:50:00|31773|31738|31767.5|31732.5|31776.1|31741.1|31767.5|31732.5|71
1724752500000|2024-08-27 09:55:00|31767.6|31732.6|31772.1|31737.1|31774.9|31739.9|31767.5|31732.5|44
1724752800000|2024-08-27 10:00:00|31771.7|31736.7|31767.9|31732.9|31777.1|31742.1|31766.9|31731.9|59
1724753100000|2024-08-27 10:05:00|31768|31733|31774.5|31739.5|31777.6|31742.6|31766.3|31731.3|33
1724753400000|2024-08-27 10:10:00|31775|31740|31773.5|31738.5|31775|31740|31771.8|31736.8|4
1724753700000|2024-08-27 10:15:00|31773|31738|31770.5|31735.5|31773.5|31738.5|31770.5|31735.5|8
1724754000000|2024-08-27 10:20:00|31770|31735|31769.5|31734.5|31770|31735|31768.5|31733.5|6
1724754300000|2024-08-27 10:25:00|31770|31735|31773.7|31738.7|31773.9|31738.9|31770|31735|26
1724754600000|2024-08-27 10:30:00|31771.8|31736.8|31773.6|31738.6|31778|31743|31770|31735|73
1724754900000|2024-08-27 10:35:00|31773.5|31738.5|31773|31738|31776.2|31741.2|31770.5|31735.5|85
1724755200000|2024-08-27 10:40:00|31773.5|31738.5|31772.5|31737.5|31774.4|31739.4|31771.3|31736.3|59
1724755500000|2024-08-27 10:45:00|31772.7|31737.7|31775|31740|31775.6|31740.6|31770.9|31735.9|72
1724755800000|2024-08-27 10:50:00|31775.5|31740.5|31774|31739|31775.5|31740.5|31773.8|31738.8|6
1724756100000|2024-08-27 10:55:00|31775|31740|31775|31740|31775.5|31740.5|31774.5|31739.5|15
1724756400000|2024-08-27 11:00:00|31774|31739|31776|31741|31776.2|31741.2|31773.5|31738.5|54
1724756700000|2024-08-27 11:05:00|31775.5|31740.5|31771.9|31736.9|31776|31741|31770|31735|45
1724757000000|2024-08-27 11:10:00|31771|31736|31773|31738|31773.6|31738.6|31770|31735|56
1724757300000|2024-08-27 11:15:00|31772.9|31737.9|31772.5|31737.5|31774|31739|31772.4|31737.4|56
1724757600000|2024-08-27 11:20:00|31772.7|31737.7|31773.2|31738.2|31774|31739|31772.4|31737.4|56
1724757900000|2024-08-27 11:25:00|31773.5|31738.5|31773|31738|31774|31739|31772.7|31737.7|78
1724758200000|2024-08-27 11:30:00|31772.4|31737.4|31770|31735|31773|31738|31766.6|31731.6|18
1724758500000|2024-08-27 11:35:00|31768.4|31733.4|31767|31732|31770|31735|31766.4|31731.4|25
1724758800000|2024-08-27 11:40:00|31767.4|31732.4|31771|31736|31775|31740|31767|31732|30
1724759100000|2024-08-27 11:45:00|31770|31735|31772.5|31737.5|31775|31740|31770|31735|21
1724759700000|2024-08-27 11:55:00|31775|31740|31774|31739|31779.6|31744.6|31773|31738|7
1724760000000|2024-08-27 12:00:00|31774.5|31739.5|31774|31739|31774.6|31739.6|31773|31738|17
1724760300000|2024-08-27 12:05:00|31774.6|31739.6|31773.5|31738.5|31774.6|31739.6|31773|31738|32
1724760600000|2024-08-27 12:10:00|31773|31738|31771.9|31736.9|31773.5|31738.5|31771.9|31736.9|4
1724760900000|2024-08-27 12:15:00|31772.5|31737.5|31772|31737|31772.5|31737.5|31772|31737|2
1724761200000|2024-08-27 12:20:00|31771.6|31736.6|31773.6|31738.6|31773.6|31738.6|31771.5|31736.5|15
1724761500000|2024-08-27 12:25:00|31774|31739|31774|31739|31774.6|31739.6|31771.6|31736.6|14
1724761800000|2024-08-27 12:30:00|31773.7|31738.7|31773|31738|31773.7|31738.7|31772.6|31737.6|11
1724762100000|2024-08-27 12:35:00|31773.6|31738.6|31770|31735|31773.6|31738.6|31770|31735|16
1724762400000|2024-08-27 12:40:00|31769.5|31734.5|31776|31741|31780|31745|31769.5|31734.5|23
1724762700000|2024-08-27 12:45:00|31775.6|31740.6|31775.6|31740.6|31776.6|31741.6|31775.4|31740.4|14
1724763000000|2024-08-27 12:50:00|31775|31740|31776.6|31741.6|31777|31742|31774.3|31739.3|20
1724763300000|2024-08-27 12:55:00|31777|31742|31780|31745|31780|31745|31776.6|31741.6|13
1724763600000|2024-08-27 13:00:00|31778.6|31743.6|31777.3|31742.3|31778.6|31743.6|31775.9|31740.9|9
1724763900000|2024-08-27 13:05:00|31777.2|31742.2|31773.6|31738.6|31777.6|31742.6|31773.4|31738.4|10
1724764200000|2024-08-27 13:10:00|31772.6|31737.6|31774|31739|31774|31739|31772.5|31737.5|7
1724764500000|2024-08-27 13:15:00|31775|31740|31776.8|31741.8|31777.6|31742.6|31775|31740|12
1724764800000|2024-08-27 13:20:00|31777.2|31742.2|31781.6|31746.6|31784.8|31749.8|31777.2|31742.2|40
1724765100000|2024-08-27 13:25:00|31782|31747|31782|31747|31782.6|31747.6|31782|31747|3
1724765400000|2024-08-27 13:30:00|31782.6|31747.6|31785.6|31750.6|31785.6|31750.6|31781.6|31746.6|6
1724765700000|2024-08-27 13:35:00|31786.6|31751.6|31784.5|31749.5|31789.6|31754.6|31781|31746|28
1724766000000|2024-08-27 13:40:00|31784.4|31749.4|31784|31749|31784.6|31749.6|31783|31748|16
1724766300000|2024-08-27 13:45:00|31783.7|31748.7|31784|31749|31784|31749|31783|31748|20
1724766600000|2024-08-27 13:50:00|31783.7|31748.7|31779|31744|31784|31749|31776|31741|15
1724766900000|2024-08-27 13:55:00|31781|31746|31783.4|31741.4|31783.7|31746.6|31772.6|31737.6|30
1724767200000|2024-08-27 14:00:00|31781.1|31739.1|31775.6|31740.6|31786.1|31747.6|31774.9|31739.1|28
1724767500000|2024-08-27 14:05:00|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|1
1724767800000|2024-08-27 14:10:00|31772.5|31737.5|31773.6|31738.6|31774|31739|31766.2|31731.2|22
1724768100000|2024-08-27 14:15:00|31773|31738|31772|31737|31773|31738|31771.6|31736.6|16
1724768400000|2024-08-27 14:20:00|31772.2|31737.2|31769|31734|31772.2|31737.2|31766.9|31731.9|19
1724768700000|2024-08-27 14:25:00|31769.3|31734.3|31762.6|31727.6|31770|31735|31747.5|31712.5|40
1724769000000|2024-08-27 14:30:00|31762.5|31727.5|31759.5|31724.5|31762.5|31727.5|31751|31716|22
1724769300000|2024-08-27 14:35:00|31761|31726|31757|31722|31763.6|31728.6|31757|31722|17
1724769600000|2024-08-27 14:40:00|31757.3|31722.3|31753.5|31718.5|31757.5|31722.5|31748.5|31713.5|42
1724769900000|2024-08-27 14:45:00|31754.6|31719.6|31762.6|31727.6|31762.6|31727.6|31754.6|31719.6|9
1724770200000|2024-08-27 14:50:00|31762.1|31727.1|31763|31728|31764|31729|31762.1|31727.1|14
1724770500000|2024-08-27 14:55:00|31763.1|31728.1|31763|31728|31763.6|31728.6|31760|31725|16
1724770800000|2024-08-27 15:00:00|31762.7|31727.7|31757.6|31722.6|31762.7|31727.7|31757.6|31722.6|6
1724771100000|2024-08-27 15:05:00|31758|31723|31758|31723|31758|31723|31758|31723|1
1724771400000|2024-08-27 15:10:00|31757.6|31722.6|31758|31723|31758.6|31723.6|31757.6|31722.6|7
1724771700000|2024-08-27 15:15:00|31757.8|31722.8|31767.6|31732.6|31771.8|31736.8|31757.6|31722.6|22
1724772000000|2024-08-27 15:20:00|31767|31732|31762.2|31727.2|31767|31732|31761.7|31726.7|13
1724772300000|2024-08-27 15:25:00|31762.1|31727.1|31761.2|31726.2|31762.4|31727.4|31759.9|31724.9|22
1724772600000|2024-08-27 15:30:00|31760.7|31725.7|31762.6|31727.6|31762.6|31727.6|31758.6|31723.6|35
1724772900000|2024-08-27 15:35:00|31762.2|31727.2|31762.6|31727.6|31763|31728|31762|31727|6
1724773200000|2024-08-27 15:40:00|31763|31728|31763|31728|31763|31728|31760.9|31725.9|22
1724773500000|2024-08-27 15:45:00|31762.7|31727.7|31763|31728|31763|31728|31762|31727|13
1724773800000|2024-08-27 15:50:00|31762.7|31727.7|31757|31722|31762.7|31727.7|31755|31720|14
1724774100000|2024-08-27 15:55:00|31755|31720|31749.8|31714.8|31755|31720|31745.5|31710.5|37
1724774400000|2024-08-27 16:00:00|31749.4|31714.4|31748|31713|31749.9|31714.9|31746.6|31711.6|21
1724774700000|2024-08-27 16:05:00|31748.6|31713.6|31748|31713|31749|31714|31746.6|31711.6|14
1724775000000|2024-08-27 16:10:00|31747.6|31712.6|31746.6|31711.6|31747.6|31712.6|31746.6|31711.6|4
1724775300000|2024-08-27 16:15:00|31747|31712|31746.6|31711.6|31747|31712|31746.6|31711.6|6
1724775600000|2024-08-27 16:20:00|31747|31712|31751.6|31716.6|31751.6|31716.6|31747|31712|12
1724775900000|2024-08-27 16:25:00|31751.9|31716.9|31751.6|31716.6|31751.9|31716.9|31751.6|31716.6|2
1724776200000|2024-08-27 16:30:00|31751.5|31716.5|31750.5|31715.5|31751.5|31716.5|31749|31714|7
1724776800000|2024-08-27 16:40:00|31744.5|31709.5|31751.5|31716.5|31752|31717|31744.5|31709.5|9
1724777100000|2024-08-27 16:45:00|31751.1|31716.1|31742|31707|31751.1|31716.1|31742|31707|17
1724777400000|2024-08-27 16:50:00|31741.5|31706.5|31742|31707|31746|31711|31741.5|31706.5|13
1724777700000|2024-08-27 16:55:00|31741.5|31706.5|31741.5|31706.5|31742|31707|31741.5|31706.5|3
1724778000000|2024-08-27 17:00:00|31742|31707|31741.5|31706.5|31742|31707|31741.5|31706.5|2
1724778300000|2024-08-27 17:05:00|31741|31706|31741.5|31706.5|31742|31707|31740|31705|21
1724778600000|2024-08-27 17:10:00|31741.9|31706.9|31741.1|31706.1|31741.9|31706.9|31740.5|31705.5|9
1724778900000|2024-08-27 17:15:00|31740.1|31705.1|31736|31701|31741.5|31706.5|31736|31701|16
1724779200000|2024-08-27 17:20:00|31736.5|31701.5|31737|31702|31737.2|31702.2|31736|31701|19
1724779500000|2024-08-27 17:25:00|31737.5|31702.5|31737.5|31702.5|31737.5|31702.5|31736.5|31701.5|12
1724779800000|2024-08-27 17:30:00|31738|31703|31735|31700|31742.5|31707.5|31735|31700|8
1724780100000|2024-08-27 17:35:00|31734|31699|31730.5|31695.5|31734|31699|31730.5|31695.5|6
1724780400000|2024-08-27 17:40:00|31730|31695|31727.5|31692.5|31731|31696|31726|31691|24
1724780700000|2024-08-27 17:45:00|31728|31693|31728.5|31693.5|31729|31694|31728|31693|7
1724781000000|2024-08-27 17:50:00|31729|31694|31731.5|31696.5|31735|31700|31729|31694|28
1724781300000|2024-08-27 17:55:00|31731.1|31696.1|31725.5|31690.5|31731.1|31696.1|31725.5|31690.5|9
1724781600000|2024-08-27 18:00:00|31725|31690|31723|31688|31725|31690|31720.5|31685.5|25
1724781900000|2024-08-27 18:05:00|31722.9|31687.9|31722.5|31687.5|31722.9|31687.9|31722|31687|13
1724782200000|2024-08-27 18:10:00|31722.9|31687.9|31723|31688|31723|31688|31722.5|31687.5|3
1724782500000|2024-08-27 18:15:00|31723.5|31688.5|31722.5|31687.5|31724.5|31689.5|31722.5|31687.5|10
1724782800000|2024-08-27 18:20:00|31722|31687|31730|31695|31730|31695|31721.5|31686.5|13
1724783100000|2024-08-27 18:25:00|31729.6|31694.6|31726.5|31691.5|31729.6|31694.6|31726|31691|7
1724783400000|2024-08-27 18:30:00|31726.9|31691.9|31725|31690|31727.6|31692.6|31725|31690|8
1724783700000|2024-08-27 18:35:00|31724.5|31689.5|31725|31690|31727.2|31692.2|31721.7|31686.7|15
1724784000000|2024-08-27 18:40:00|31724.9|31689.9|31721.5|31686.5|31724.9|31689.9|31720|31685|9
1724784300000|2024-08-27 18:45:00|31721.6|31686.6|31725.9|31690.9|31730|31695|31721.6|31686.6|11
1724784600000|2024-08-27 18:50:00|31727|31692|31720|31685|31727|31692|31720|31685|6
1724784900000|2024-08-27 18:55:00|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|1
1724785200000|2024-08-27 19:00:00|31720|31685|31720|31685|31720|31685|31720|31685|1
1724786100000|2024-08-27 19:15:00|31721.3|31686.3|31722.5|31687.5|31723|31688|31721.3|31686.3|8
1724786400000|2024-08-27 19:20:00|31719.5|31684.5|31718.7|31683.7|31722.5|31687.5|31718.5|31683.5|21
1724786700000|2024-08-27 19:25:00|31718.9|31683.9|31719.4|31684.4|31719.4|31684.4|31717|31682|60
1724787000000|2024-08-27 19:30:00|31719.9|31684.9|31712|31677|31719.9|31684.9|31712|31677|15
1724787300000|2024-08-27 19:35:00|31711.9|31676.9|31712|31677|31712|31677|31711.5|31676.5|9
1724787600000|2024-08-27 19:40:00|31713|31678|31713|31678|31713|31678|31713|31678|1
1724787900000|2024-08-27 19:45:00|31713.5|31678.5|31713|31678|31713.5|31678.5|31713|31678|4
1724788500000|2024-08-27 19:55:00|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|1
1724806800000|2024-08-28 01:00:00|31732.5|31690.5|31735.5|31693.5|31740|31698|31732.5|31690.5|13
1724807100000|2024-08-28 01:05:00|31732|31697|31731.5|31696.5|31733|31698|31728.4|31693.4|25
1724807400000|2024-08-28 01:10:00|31730.5|31695.5|31736.5|31701|31737.2|31701.2|31728.5|31693.5|57
1724807700000|2024-08-28 01:15:00|31735.7|31700.7|31733|31698|31741.5|31701.3|31732.5|31694|22
1724808000000|2024-08-28 01:20:00|31736.4|31701.4|31745|31710|31745|31710|31734.6|31699.6|41
1724808300000|2024-08-28 01:25:00|31745.5|31710.5|31748|31713|31751.4|31716.4|31745.5|31710.5|19
1724808600000|2024-08-28 01:30:00|31747.6|31712.6|31739|31704|31748|31713|31722.6|31687.6|59
1724808900000|2024-08-28 01:35:00|31739.1|31704.1|31744.1|31709.1|31747.5|31712.5|31739|31704|43
1724809200000|2024-08-28 01:40:00|31745.1|31710.1|31739|31704|31747.6|31712.6|31737.5|31702.5|36
1724809500000|2024-08-28 01:45:00|31733.3|31698.3|31742.5|31707.5|31742.5|31707.5|31726.6|31691.6|78
1724809800000|2024-08-28 01:50:00|31742.9|31707.9|31767.5|31732.5|31783.5|31748.5|31742.9|31707.9|78
1724810100000|2024-08-28 01:55:00|31767.6|31732.6|31778.6|31743.6|31778.6|31743.6|31767.6|31732.6|60
1724810400000|2024-08-28 02:00:00|31778.5|31743.5|31776|31741|31779.9|31744.9|31765.7|31730.7|48
1724810700000|2024-08-28 02:05:00|31775|31740|31765|31730|31776|31741|31763.1|31728.1|40
1724811000000|2024-08-28 02:10:00|31758.6|31723.6|31760.6|31725.6|31763.6|31728.6|31757.5|31722.5|26
1724811300000|2024-08-28 02:15:00|31760|31725|31772.3|31737.3|31772.6|31737.6|31760|31725|25
1724811600000|2024-08-28 02:20:00|31772.5|31737.5|31772.5|31737.5|31772.9|31737.9|31772.5|31737.5|7
1724811900000|2024-08-28 02:25:00|31772.9|31737.9|31775.1|31740.1|31776.9|31741.9|31770|31735|9
1724812200000|2024-08-28 02:30:00|31774.3|31739.3|31792.9|31757.9|31798|31763|31770.2|31735.2|62
1724812500000|2024-08-28 02:35:00|31793.1|31758.1|31800|31765|31802.2|31767.2|31792.6|31757.6|41
1724812800000|2024-08-28 02:40:00|31800.9|31765.9|31815|31780|31815|31780|31800.9|31765.9|45
1724813100000|2024-08-28 02:45:00|31816.9|31781.9|31812.6|31777.6|31850.6|31815.6|31812.5|31777.5|76
1724813400000|2024-08-28 02:50:00|31813|31778|31812.4|31777.4|31817.6|31782.6|31810|31775|25
1724813700000|2024-08-28 02:55:00|31812.6|31777.6|31815.1|31780.1|31822|31787|31810.2|31775.2|21
1724814000000|2024-08-28 03:00:00|31815.3|31780.3|31815|31780|31828|31793|31815|31780|40
1724814300000|2024-08-28 03:05:00|31814.5|31779.5|31812.5|31777.5|31814.5|31779.5|31810|31775|12
1724814600000|2024-08-28 03:10:00|31813.9|31778.9|31812.5|31777.5|31817.2|31782.2|31810|31775|21
1724814900000|2024-08-28 03:15:00|31812.6|31777.6|31810.5|31775.5|31812.7|31777.7|31810.3|31775.3|7
1724815200000|2024-08-28 03:20:00|31808.1|31773.1|31802.4|31767.4|31813|31778|31802.4|31767.4|20
1724815500000|2024-08-28 03:25:00|31802|31767|31802.9|31767.9|31805|31770|31797.9|31762.9|23
1724815800000|2024-08-28 03:30:00|31804.5|31769.5|31800.1|31765.1|31805|31770|31800|31765|9
1724816100000|2024-08-28 03:35:00|31800|31765|31797|31762|31800|31765|31797|31762|9
1724816400000|2024-08-28 03:40:00|31798.5|31763.5|31794|31759|31799.5|31764.5|31793.1|31758.1|16
1724816700000|2024-08-28 03:45:00|31793.7|31758.7|31793.5|31758.5|31795|31760|31792.5|31757.5|11
1724817000000|2024-08-28 03:50:00|31795|31760|31796.9|31761.9|31796.9|31761.9|31795|31760|2
1724817300000|2024-08-28 03:55:00|31795|31760|31795|31760|31797|31762|31795|31760|5
1724817600000|2024-08-28 04:00:00|31794|31759|31797.5|31762.5|31797.5|31762.5|31794|31759|4
1724817900000|2024-08-28 04:05:00|31798|31763|31801.9|31766.9|31802.4|31767.4|31798|31763|5
1724818200000|2024-08-28 04:10:00|31802|31767|31802.5|31767.5|31802.5|31767.5|31801.8|31766.8|4
1724818500000|2024-08-28 04:15:00|31802|31767|31802.6|31767.6|31802.6|31767.6|31802|31767|3
1724818800000|2024-08-28 04:20:00|31803|31768|31803|31768|31803|31768|31802.6|31767.6|3
1724819400000|2024-08-28 04:30:00|31810|31775|31810|31775|31810|31775|31807|31772|5
1724819700000|2024-08-28 04:35:00|31811.9|31776.9|31815|31780|31816.9|31781.9|31811.9|31776.9|17
1724820000000|2024-08-28 04:40:00|31817.6|31782.6|31807.5|31772.5|31817.6|31782.6|31807.5|31772.5|16
1724820300000|2024-08-28 04:45:00|31807|31772|31806.7|31771.7|31807.5|31772.5|31806.5|31771.5|11
1724820600000|2024-08-28 04:50:00|31807|31772|31809.4|31774.4|31810|31775|31807|31772|15
1724820900000|2024-08-28 04:55:00|31809.2|31774.2|31810.8|31775.8|31811.2|31776.2|31809.2|31774.2|9
1724821200000|2024-08-28 05:00:00|31810.6|31775.6|31809.9|31774.9|31810.6|31775.6|31809.9|31774.9|4
1724821500000|2024-08-28 05:05:00|31810.1|31775.1|31813.6|31778.6|31818.2|31783.2|31810.1|31775.1|11
1724821800000|2024-08-28 05:10:00|31813.4|31778.4|31813.6|31778.6|31817.4|31782.4|31813.4|31778.4|14
1724822100000|2024-08-28 05:15:00|31816.8|31781.8|31818.6|31783.6|31818.6|31783.6|31815|31780|19
1724822400000|2024-08-28 05:20:00|31821.6|31786.6|31837|31802|31837.4|31802.4|31821.6|31786.6|29
1724822700000|2024-08-28 05:25:00|31836.6|31801.6|31841|31806|31847.6|31812.6|31836.6|31801.6|36
1724823000000|2024-08-28 05:30:00|31841.5|31806.5|31846|31811|31848|31813|31841.5|31806.5|20
1724823300000|2024-08-28 05:35:00|31843.9|31808.9|31833.3|31798.3|31844.4|31809.4|31833.3|31798.3|52
1724823600000|2024-08-28 05:40:00|31833.1|31798.1|31839.6|31804.6|31840|31805|31829.8|31794.8|32
1724823900000|2024-08-28 05:45:00|31840.4|31805.4|31841.5|31806.5|31841.6|31806.6|31840.4|31805.4|9
1724824200000|2024-08-28 05:50:00|31841.6|31806.6|31844|31809|31844.2|31809.2|31838.3|31803.3|18
1724824500000|2024-08-28 05:55:00|31843.8|31808.8|31846.3|31811.3|31848|31813|31843.3|31808.3|29
1724824800000|2024-08-28 06:00:00|31846.6|31811.6|31850|31815|31853.5|31818.5|31846.6|31811.6|43
1724825100000|2024-08-28 06:05:00|31850.5|31815.5|31855|31820|31855|31820|31850.5|31815.5|17
1724825400000|2024-08-28 06:10:00|31854.9|31819.9|31850|31815|31855|31820|31845|31810|42
1724825700000|2024-08-28 06:15:00|31850.3|31815.3|31851.9|31816.9|31852.6|31817.6|31846.6|31811.6|34
1724826000000|2024-08-28 06:20:00|31852|31817|31843|31808|31852.5|31817.5|31841.4|31806.4|47
1724826300000|2024-08-28 06:25:00|31842.5|31807.5|31842.5|31807.5|31842.5|31807.5|31838|31803|15
1724826600000|2024-08-28 06:30:00|31837|31802|31826.2|31791.2|31838|31803|31817.5|31782.5|43
1724826900000|2024-08-28 06:35:00|31826.1|31791.1|31823.5|31788.5|31826.1|31791.1|31823|31788|7
1724827200000|2024-08-28 06:40:00|31822.3|31787.3|31832.9|31797.9|31832.9|31797.9|31816|31781|73
1724827500000|2024-08-28 06:45:00|31833|31798|31839.5|31804.5|31842.6|31807.6|31831|31796|60
1724827800000|2024-08-28 06:50:00|31839.7|31804.7|31842.6|31807.6|31844|31809|31832.5|31797.5|51
1724828100000|2024-08-28 06:55:00|31842.5|31807.5|31844.5|31809.5|31847.6|31812.6|31839.7|31804.7|31
1724828400000|2024-08-28 07:00:00|31844|31809|31839.2|31804.2|31844.4|31809.4|31837|31802|53
1724828700000|2024-08-28 07:05:00|31839|31804|31836.6|31801.6|31839|31804|31835.9|31800.9|17
1724829000000|2024-08-28 07:10:00|31837.3|31802.3|31835.5|31800.5|31838.5|31803.5|31835.5|31800.5|22
1724829300000|2024-08-28 07:15:00|31833|31798|31836|31801|31837|31802|31832.5|31797.5|13
1724829600000|2024-08-28 07:20:00|31836.1|31801.1|31841.4|31806.4|31841.4|31806.4|31833|31798|25
1724829900000|2024-08-28 07:25:00|31838.6|31803.6|31832|31797|31841.5|31806.5|31830|31795|47
1724830200000|2024-08-28 07:30:00|31830.5|31795.5|31827.6|31792.6|31830.5|31795.5|31827.5|31792.5|12
1724830500000|2024-08-28 07:35:00|31828|31793|31822.6|31787.6|31828|31793|31822|31787|14
1724830800000|2024-08-28 07:40:00|31823|31788|31822.5|31787.5|31823|31788|31822.5|31787.5|5
1724831100000|2024-08-28 07:45:00|31822.9|31787.9|31817.5|31782.5|31827.1|31792.1|31817|31782|44
1724831400000|2024-08-28 07:50:00|31819.3|31784.3|31818.4|31783.4|31820|31785|31818|31783|10
1724831700000|2024-08-28 07:55:00|31818|31783|31828|31793|31828|31793|31818|31783|18
1724832000000|2024-08-28 08:00:00|31828.5|31793.5|31833|31798|31835|31800|31825|31790|25
1724832600000|2024-08-28 08:10:00|31831.2|31796.2|31832.6|31797.6|31832.6|31797.6|31830.8|31795.8|8
1724832900000|2024-08-28 08:15:00|31832.5|31797.5|31828.1|31793.1|31832.6|31797.6|31828|31793|18
1724833200000|2024-08-28 08:20:00|31828.5|31793.5|31832.6|31797.6|31832.6|31797.6|31828|31793|23
1724833500000|2024-08-28 08:25:00|31832|31797|31837.5|31802.5|31837.6|31802.6|31831.8|31796.8|17
1724833800000|2024-08-28 08:30:00|31840.3|31805.3|31837.5|31802.5|31840.5|31805.5|31835|31800|19
1724834100000|2024-08-28 08:35:00|31837|31802|31826.6|31791.6|31837.5|31802.5|31825|31790|36
1724834400000|2024-08-28 08:40:00|31827.1|31792.1|31831.6|31796.6|31835|31800|31827.1|31792.1|53
1724834700000|2024-08-28 08:45:00|31831.8|31796.8|31822.4|31787.4|31832|31797|31821.5|31786.5|38
1724835000000|2024-08-28 08:50:00|31821.5|31786.5|31817|31782|31821.5|31786.5|31812.4|31777.4|39
1724835300000|2024-08-28 08:55:00|31817.2|31782.2|31816.1|31781.1|31824|31789|31812.5|31777.5|63
1724835600000|2024-08-28 09:00:00|31816.7|31781.7|31820|31785|31822.6|31787.6|31813.9|31778.9|43
1724835900000|2024-08-28 09:05:00|31819.6|31784.6|31818|31783|31822.6|31787.6|31816.4|31781.4|33
1724836200000|2024-08-28 09:10:00|31815.6|31780.6|31816|31781|31816.6|31781.6|31815|31780|15
1724836500000|2024-08-28 09:15:00|31816.6|31781.6|31814|31779|31816.6|31781.6|31806.5|31771.5|60
1724836800000|2024-08-28 09:20:00|31814.5|31779.5|31816|31781|31816|31781|31813.9|31778.9|15
1724837100000|2024-08-28 09:25:00|31815.2|31780.2|31814|31779|31818.6|31783.6|31808.3|31773.3|98
1724837400000|2024-08-28 09:30:00|31813.9|31778.9|31820|31785|31820.6|31785.6|31813.9|31778.9|18
1724837700000|2024-08-28 09:35:00|31819.9|31784.9|31820|31785|31820|31785|31819.9|31784.9|2
1724838000000|2024-08-28 09:40:00|31820.6|31785.6|31812.9|31777.9|31823.9|31788.9|31809|31774|62
1724838300000|2024-08-28 09:45:00|31813.1|31778.1|31813.5|31778.5|31814.2|31779.2|31813|31778|16
1724838600000|2024-08-28 09:50:00|31813|31778|31814|31779|31814.1|31779.1|31812.9|31777.9|11
1724838900000|2024-08-28 09:55:00|31814.3|31779.3|31813.7|31778.7|31814.3|31779.3|31813.7|31778.7|13
1724839200000|2024-08-28 10:00:00|31814.2|31779.2|31813.3|31778.3|31815|31780|31813.3|31778.3|13
1724839500000|2024-08-28 10:05:00|31813.5|31778.5|31812.5|31777.5|31815|31780|31812.5|31777.5|12
1724839800000|2024-08-28 10:10:00|31813|31778|31812.5|31777.5|31815.3|31780.3|31812.5|31777.5|6
1724840100000|2024-08-28 10:15:00|31815.5|31780.5|31817|31782|31817.6|31782.6|31815.5|31780.5|13
1724840400000|2024-08-28 10:20:00|31816.6|31781.6|31815.6|31780.6|31816.6|31781.6|31815.6|31780.6|2
1724840700000|2024-08-28 10:25:00|31816|31781|31816.6|31781.6|31816.6|31781.6|31816|31781|2
1724841000000|2024-08-28 10:30:00|31817|31782|31818|31783|31818|31783|31816.6|31781.6|3
1724841300000|2024-08-28 10:35:00|31818.5|31783.5|31815.6|31780.6|31819.3|31784.3|31814.3|31779.3|18
1724841600000|2024-08-28 10:40:00|31814.5|31779.5|31820.6|31785.6|31820.9|31785.9|31813.3|31778.3|82
1724841900000|2024-08-28 10:45:00|31821|31786|31821|31786|31821|31786|31821|31786|1
1724842200000|2024-08-28 10:50:00|31820.1|31785.1|31814|31779|31821|31786|31814|31779|40
1724842500000|2024-08-28 10:55:00|31813.4|31778.4|31820|31785|31820|31785|31812|31777|30
1724842800000|2024-08-28 11:00:00|31820.4|31785.4|31818.5|31783.5|31821.8|31786.8|31817.9|31782.9|67
1724843100000|2024-08-28 11:05:00|31819|31784|31810|31775|31819.6|31784.6|31810|31775|46
1724843400000|2024-08-28 11:10:00|31809.6|31774.6|31811.8|31776.8|31815.6|31780.6|31808.4|31773.4|44
1724843700000|2024-08-28 11:15:00|31811.7|31776.7|31810|31775|31811.7|31776.7|31808|31773|6
1724844000000|2024-08-28 11:20:00|31809.9|31774.9|31812.8|31777.8|31816.5|31781.5|31809.9|31774.9|45
1724844300000|2024-08-28 11:25:00|31813.1|31778.1|31812.2|31777.2|31814.6|31779.6|31812.2|31777.2|36
1724844600000|2024-08-28 11:30:00|31813.2|31778.2|31812.6|31777.6|31814|31779|31812|31777|56
1724844900000|2024-08-28 11:35:00|31812.5|31777.5|31807|31772|31817.1|31782.1|31805.8|31770.8|31
1724845200000|2024-08-28 11:40:00|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|1
1724845500000|2024-08-28 11:45:00|31806.9|31771.9|31812|31777|31812.6|31777.6|31806.9|31771.9|14
1724845800000|2024-08-28 11:50:00|31814.1|31779.1|31812.4|31777.4|31815|31780|31803.6|31768.6|42
1724846100000|2024-08-28 11:55:00|31812.3|31777.3|31815.6|31780.6|31817|31782|31812.3|31777.3|17
1724846400000|2024-08-28 12:00:00|31815|31780|31819|31784|31819|31784|31815|31780|33
1724846700000|2024-08-28 12:05:00|31819.6|31784.6|31819.6|31784.6|31819.6|31784.6|31819|31784|4
1724847000000|2024-08-28 12:10:00|31820|31785|31819.7|31784.7|31820|31785|31819|31784|6
1724847300000|2024-08-28 12:15:00|31820|31785|31820.6|31785.6|31824|31789|31820|31785|10
1724847600000|2024-08-28 12:20:00|31821.6|31786.6|31820.6|31785.6|31822|31787|31820.6|31785.6|4
1724847900000|2024-08-28 12:25:00|31823|31788|31826.2|31791.2|31826.2|31791.2|31823|31788|6
1724848200000|2024-08-28 12:30:00|31832.6|31797.6|31824.6|31789.6|31832.6|31797.6|31824|31789|40
1724848500000|2024-08-28 12:35:00|31824.3|31789.3|31827|31792|31828.4|31793.4|31824|31789|42
1724848800000|2024-08-28 12:40:00|31827.5|31792.5|31828|31793|31828.2|31793.2|31827|31792|13
1724849100000|2024-08-28 12:45:00|31827.8|31792.8|31827.7|31792.7|31829|31794|31826|31791|67
1724849400000|2024-08-28 12:50:00|31827.5|31792.5|31828.5|31793.5|31829|31794|31825|31790|44
1724849700000|2024-08-28 12:55:00|31829|31794|31826.2|31791.2|31829.3|31794.3|31825.9|31790.9|39
1724850000000|2024-08-28 13:00:00|31826.5|31791.5|31825.4|31790.4|31827.5|31792.5|31824.1|31789.1|48
1724850300000|2024-08-28 13:05:00|31825.5|31790.5|31827.5|31792.5|31828.7|31793.7|31825.5|31790.5|69
1724850600000|2024-08-28 13:10:00|31827.3|31792.3|31826.3|31791.3|31829.7|31794.7|31823|31788|22
1724850900000|2024-08-28 13:15:00|31826.2|31791.2|31826.7|31791.7|31826.7|31791.7|31826.2|31791.2|7
1724851200000|2024-08-28 13:20:00|31826.9|31791.9|31827.3|31792.3|31827.3|31792.3|31826.5|31791.5|6
1724851500000|2024-08-28 13:25:00|31827.1|31792.1|31827.7|31792.7|31827.7|31792.7|31827.1|31792.1|9
1724851800000|2024-08-28 13:30:00|31827.5|31792.5|31829.3|31794.3|31829.3|31794.3|31827.5|31792.5|18
1724852100000|2024-08-28 13:35:00|31829.1|31794.1|31828|31793|31829.3|31794.3|31827.1|31792.1|29
1724852400000|2024-08-28 13:40:00|31828.5|31793.5|31828.5|31793.5|31829.5|31794.5|31827.5|31792.5|23
1724852700000|2024-08-28 13:45:00|31828|31793|31827.3|31792.3|31828.5|31793.5|31827|31792|23
1724853000000|2024-08-28 13:50:00|31827.2|31792.2|31824.8|31789.8|31827.2|31792.2|31822|31787|77
1724853300000|2024-08-28 13:55:00|31824.5|31789.5|31827.5|31792.5|31827.6|31792.6|31822.2|31787.2|18
1724853600000|2024-08-28 14:00:00|31827|31792|31822|31787|31827|31792|31816.9|31781.9|55
1724853900000|2024-08-28 14:05:00|31822.3|31787.3|31821.7|31786.7|31822.7|31787.7|31821.5|31786.5|23
1724854200000|2024-08-28 14:10:00|31821.8|31786.8|31820|31785|31822.1|31787.1|31818.1|31783.1|28
1724854500000|2024-08-28 14:15:00|31820.5|31785.5|31807.3|31772.3|31821|31786|31807.3|31772.3|49
1724854800000|2024-08-28 14:20:00|31807.4|31772.4|31798.6|31763.6|31807.4|31772.4|31794.5|31759.5|64
1724855100000|2024-08-28 14:25:00|31799.4|31764.4|31802.3|31767.3|31803.1|31768.1|31797.9|31762.9|81
1724855400000|2024-08-28 14:30:00|31801.1|31766.1|31799.4|31764.4|31802.1|31767.1|31799.1|31764.1|38
1724855700000|2024-08-28 14:35:00|31798.7|31763.7|31797.7|31762.7|31799.1|31764.1|31797|31762|32
1724856000000|2024-08-28 14:40:00|31797.6|31762.6|31799.1|31764.1|31799.7|31764.7|31796|31761|34
1724856300000|2024-08-28 14:45:00|31799.5|31764.5|31795.6|31760.6|31799.6|31764.6|31788.5|31753.5|65
1724856600000|2024-08-28 14:50:00|31794.9|31759.9|31800|31765|31800|31765|31792.9|31757.9|54
1724856900000|2024-08-28 14:55:00|31801.5|31766.5|31805.5|31770.5|31810|31775|31801.5|31766.5|42
1724857200000|2024-08-28 15:00:00|31808.3|31773.3|31819.2|31784.2|31820.6|31785.6|31805.9|31770.9|91
1724857500000|2024-08-28 15:05:00|31819|31784|31813.1|31778.1|31820|31785|31812.1|31777.1|54
1724857800000|2024-08-28 15:10:00|31813|31778|31806.1|31771.1|31813|31778|31802.3|31767.3|75
1724858100000|2024-08-28 15:15:00|31806|31771|31797.4|31762.4|31806|31771|31784.7|31749.7|104
1724858400000|2024-08-28 15:20:00|31797.3|31762.3|31792.5|31757.5|31797.5|31762.5|31792.5|31757.5|59
1724858700000|2024-08-28 15:25:00|31793|31758|31798.1|31763.1|31800|31765|31793|31758|26
1724859000000|2024-08-28 15:30:00|31798.5|31763.5|31798|31763|31799.5|31764.5|31796|31761|20
1724859300000|2024-08-28 15:35:00|31797.5|31762.5|31800|31765|31800|31765|31788.5|31753.5|25
1724859600000|2024-08-28 15:40:00|31800.5|31765.5|31800.5|31765.5|31800.6|31765.6|31800|31765|6
1724859900000|2024-08-28 15:45:00|31800|31765|31800|31765|31800.5|31765.5|31800|31765|3
1724860200000|2024-08-28 15:50:00|31800.1|31765.1|31800.7|31765.7|31808.1|31773.1|31800.1|31765.1|42
1724860500000|2024-08-28 15:55:00|31800.6|31765.6|31800|31765|31800.6|31765.6|31799.9|31764.9|5
1724860800000|2024-08-28 16:00:00|31801.5|31766.5|31803|31768|31805|31770|31801.5|31766.5|15
1724861100000|2024-08-28 16:05:00|31803.1|31768.1|31800|31765|31805.5|31770.5|31800|31765|49
1724861400000|2024-08-28 16:10:00|31800.1|31765.1|31800|31765|31800.1|31765.1|31800|31765|2
1724861700000|2024-08-28 16:15:00|31800.7|31765.7|31810.2|31775.2|31811|31776|31800.7|31765.7|59
1724862000000|2024-08-28 16:20:00|31809.6|31774.6|31805.7|31770.7|31811|31776|31802.5|31767.5|37
1724862300000|2024-08-28 16:25:00|31805.9|31770.9|31811.5|31776.5|31812.8|31777.8|31805.5|31770.5|39
1724862600000|2024-08-28 16:30:00|31808.5|31773.5|31805.9|31770.9|31808.5|31773.5|31805.6|31770.6|25
1724862900000|2024-08-28 16:35:00|31806.3|31771.3|31818.2|31783.2|31818.2|31783.2|31806|31771|44
1724863200000|2024-08-28 16:40:00|31817.9|31782.9|31816.5|31781.5|31820.1|31785.1|31816.5|31781.5|43
1724863500000|2024-08-28 16:45:00|31817|31782|31813|31778|31818|31783|31813|31778|15
1724863800000|2024-08-28 16:50:00|31812.5|31777.5|31812|31777|31812.5|31777.5|31811.7|31776.7|11
1724864100000|2024-08-28 16:55:00|31811.5|31776.5|31812|31777|31812.5|31777.5|31811.5|31776.5|13
1724864400000|2024-08-28 17:00:00|31812.5|31777.5|31813.5|31778.5|31816|31781|31812.5|31777.5|7
1724864700000|2024-08-28 17:05:00|31814.5|31779.5|31817.5|31782.5|31817.5|31782.5|31812.4|31777.4|39
1724865000000|2024-08-28 17:10:00|31818|31783|31814|31779|31818|31783|31813.5|31778.5|11
1724865300000|2024-08-28 17:15:00|31814.1|31779.1|31814|31779|31814.1|31779.1|31812.5|31777.5|8
1724865600000|2024-08-28 17:20:00|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|1
1724865900000|2024-08-28 17:25:00|31814|31779|31813.5|31778.5|31814|31779|31813|31778|7
1724866200000|2024-08-28 17:30:00|31815.5|31780.5|31818|31783|31819|31784|31814|31779|8
1724866500000|2024-08-28 17:35:00|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|1
1724866800000|2024-08-28 17:40:00|31819.1|31784.1|31820.3|31785.3|31822|31787|31818.5|31783.5|17
1724867100000|2024-08-28 17:45:00|31820.9|31785.9|31821|31786|31821.5|31786.5|31819.3|31784.3|23
1724867400000|2024-08-28 17:50:00|31821.4|31786.4|31820|31785|31821.5|31786.5|31820|31785|14
1724867700000|2024-08-28 17:55:00|31819.3|31784.3|31821.5|31786.5|31821.5|31786.5|31818.9|31783.9|12
1724868000000|2024-08-28 18:00:00|31821.3|31786.3|31820.5|31785.5|31821.3|31786.3|31820.5|31785.5|10
1724868300000|2024-08-28 18:05:00|31820|31785|31828.5|31793.5|31829|31794|31818.5|31783.5|20
1724868600000|2024-08-28 18:10:00|31827.5|31792.5|31826|31791|31830|31795|31826|31791|8
1724868900000|2024-08-28 18:15:00|31825.8|31790.8|31827|31792|31827|31792|31824.2|31789.2|20
1724869200000|2024-08-28 18:20:00|31827.9|31792.9|31826.5|31791.5|31828.7|31793.7|31826.5|31791.5|17
1724869500000|2024-08-28 18:25:00|31826.9|31791.9|31827.8|31792.8|31827.8|31792.8|31826.9|31791.9|8
1724869800000|2024-08-28 18:30:00|31827.7|31792.7|31828.2|31793.2|31828.7|31793.7|31827.7|31792.7|25
1724870100000|2024-08-28 18:35:00|31828.3|31793.3|31820.6|31785.6|31828.6|31793.6|31818.5|31783.5|52
1724870400000|2024-08-28 18:40:00|31820.9|31785.9|31821.3|31786.3|31821.5|31786.5|31820.3|31785.3|18
1724870700000|2024-08-28 18:45:00|31821.5|31786.5|31821.3|31786.3|31821.5|31786.5|31820.9|31785.9|13
1724871000000|2024-08-28 18:50:00|31821.2|31786.2|31818.8|31783.8|31821.4|31786.4|31818.8|31783.8|30
1724871300000|2024-08-28 18:55:00|31818.9|31783.9|31817.8|31782.8|31819.5|31784.5|31817.3|31782.3|46
1724871600000|2024-08-28 19:00:00|31818.3|31783.3|31819.1|31784.1|31820.7|31785.7|31818.2|31783.2|42
1724871900000|2024-08-28 19:05:00|31819.8|31784.8|31815.2|31780.2|31824.4|31789.4|31815.2|31780.2|59
1724872200000|2024-08-28 19:10:00|31814.7|31779.7|31815.1|31780.1|31815.9|31780.9|31814.1|31779.1|14
1724872500000|2024-08-28 19:15:00|31813.5|31778.5|31813.7|31778.7|31817.5|31782.5|31813|31778|72
1724872800000|2024-08-28 19:20:00|31813.9|31778.9|31814.2|31779.2|31814.9|31779.9|31812|31777|38
1724873100000|2024-08-28 19:25:00|31814.6|31779.6|31812|31777|31816.3|31781.3|31812|31777|33
1724873400000|2024-08-28 19:30:00|31813|31778|31818|31783|31818|31783|31813|31778|10
1724873700000|2024-08-28 19:35:00|31817.5|31782.5|31823.4|31788.4|31823.8|31788.8|31810|31775|27
1724874300000|2024-08-28 19:45:00|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|1
1724874900000|2024-08-28 19:55:00|31824.1|31784.1|31815.9|31780.9|31824.1|31785|31812.5|31777.5|13
1724893200000|2024-08-29 01:00:00|31837|31795|31837|31795|31837|31795|31837|31795|1
1724893500000|2024-08-29 01:05:00|31837.1|31795.1|31837.7|31798.3|31842.5|31807.5|31835.5|31795.1|16
1724893800000|2024-08-29 01:10:00|31837.4|31798.6|31839.5|31797.5|31839.5|31802.6|31832|31790|27
1724894100000|2024-08-29 01:15:00|31838.5|31796.5|31843.8|31806.3|31844.1|31806.3|31838.5|31796.5|20
1724894400000|2024-08-29 01:20:00|31842.6|31807.6|31817.6|31782.6|31842.6|31807.6|31811.5|31776.5|55
1724894700000|2024-08-29 01:25:00|31818.6|31783.6|31823.5|31788.5|31825|31790|31818.6|31783.6|23
1724895000000|2024-08-29 01:30:00|31824|31789|31827|31792|31827.6|31792.6|31822.5|31787.5|29
1724895300000|2024-08-29 01:35:00|31827.6|31792.6|31830|31795|31830|31795|31826|31791|15
1724895600000|2024-08-29 01:40:00|31834.5|31799.5|31831.5|31796.5|31835|31800|31831|31796|20
1724895900000|2024-08-29 01:45:00|31830|31795|31825|31790|31831.9|31796.9|31825|31790|9
1724896200000|2024-08-29 01:50:00|31827.3|31792.3|31822.5|31787.5|31828.2|31793.2|31818.2|31783.2|29
1724896500000|2024-08-29 01:55:00|31823|31788|31818|31783|31823|31788|31815|31780|11
1724896800000|2024-08-29 02:00:00|31819.4|31784.4|31822|31787|31822.8|31787.8|31819.4|31784.4|10
1724897100000|2024-08-29 02:05:00|31821.9|31786.9|31822|31787|31822.1|31787.1|31821.9|31786.9|6
1724897400000|2024-08-29 02:10:00|31821.8|31786.8|31813|31778|31824.9|31789.9|31813|31778|33
1724897700000|2024-08-29 02:15:00|31812.9|31777.9|31813.9|31778.9|31814|31779|31812.6|31777.6|15
1724898000000|2024-08-29 02:20:00|31814.9|31779.9|31810|31775|31815|31780|31807.8|31772.8|24
1724898300000|2024-08-29 02:25:00|31812|31777|31802.5|31767.5|31812.6|31777.6|31802.5|31767.5|30
1724898600000|2024-08-29 02:30:00|31802.7|31767.7|31794.6|31759.6|31802.7|31767.7|31793|31758|20
1724898900000|2024-08-29 02:35:00|31792.6|31757.6|31792|31757|31794.6|31759.6|31788.1|31753.1|36
1724899200000|2024-08-29 02:40:00|31790|31755|31792.5|31757.5|31798.9|31763.9|31790|31755|20
1724899500000|2024-08-29 02:45:00|31794.9|31759.9|31782|31747|31798|31763|31778.7|31743.7|71
1724899800000|2024-08-29 02:50:00|31782.1|31747.1|31781.9|31746.9|31785|31750|31781.7|31746.7|39
1724900100000|2024-08-29 02:55:00|31781.8|31746.8|31787.5|31752.5|31787.5|31752.5|31781.8|31746.8|13
1724900400000|2024-08-29 03:00:00|31789|31754|31796|31761|31797.4|31762.4|31789|31754|17
1724900700000|2024-08-29 03:05:00|31795.5|31760.5|31792|31757|31795.6|31760.6|31787.8|31752.8|25
1724901000000|2024-08-29 03:10:00|31792.1|31757.1|31793.8|31758.8|31794.3|31759.3|31791.7|31756.7|11
1724901300000|2024-08-29 03:15:00|31793.5|31758.5|31793.9|31758.9|31794.9|31759.9|31793.5|31758.5|6
1724901600000|2024-08-29 03:20:00|31793.5|31758.5|31791.5|31756.5|31793.9|31758.9|31791.5|31756.5|9
1724901900000|2024-08-29 03:25:00|31792.9|31757.9|31789.5|31754.5|31793.1|31758.1|31788|31753|10
1724902200000|2024-08-29 03:30:00|31789.9|31754.9|31794.7|31759.7|31794.7|31759.7|31789.9|31754.9|22
1724902500000|2024-08-29 03:35:00|31794.9|31759.9|31782.4|31747.4|31795|31760|31781.6|31746.6|37
1724902800000|2024-08-29 03:40:00|31782.1|31747.1|31781.4|31746.4|31783|31748|31781.2|31746.2|19
1724903100000|2024-08-29 03:45:00|31781.8|31746.8|31781.4|31746.4|31782.4|31747.4|31781.1|31746.1|10
1724903400000|2024-08-29 03:50:00|31781.5|31746.5|31781.5|31746.5|31782|31747|31780.6|31745.6|22
1724903700000|2024-08-29 03:55:00|31781|31746|31776|31741|31783.6|31748.6|31763.4|31728.4|68
1724904000000|2024-08-29 04:00:00|31776.5|31741.5|31769.5|31734.5|31780|31745|31767.5|31732.5|61
1724904300000|2024-08-29 04:05:00|31770|31735|31755|31720|31770|31735|31755|31720|25
1724904600000|2024-08-29 04:10:00|31755.6|31720.6|31755|31720|31755.6|31720.6|31755|31720|2
1724904900000|2024-08-29 04:15:00|31755.6|31720.6|31764.9|31729.9|31765|31730|31755.6|31720.6|8
1724905200000|2024-08-29 04:20:00|31765.3|31730.3|31765|31730|31772.3|31737.3|31764.9|31729.9|34
1724905500000|2024-08-29 04:25:00|31764.9|31729.9|31767.8|31732.8|31772.5|31737.5|31764.5|31729.5|24
1724905800000|2024-08-29 04:30:00|31765.6|31730.6|31772|31737|31772|31737|31762.1|31727.1|23
1724906100000|2024-08-29 04:35:00|31770|31735|31770|31735|31770|31735|31770|31735|1
1724906400000|2024-08-29 04:40:00|31771.9|31736.9|31770|31735|31771.9|31736.9|31770|31735|2
1724906700000|2024-08-29 04:45:00|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|1
1724907300000|2024-08-29 04:55:00|31770|31735|31769.9|31734.9|31770.5|31735.5|31769.8|31734.8|8
1724907600000|2024-08-29 05:00:00|31770|31735|31770.5|31735.5|31770.5|31735.5|31770|31735|2
1724907900000|2024-08-29 05:05:00|31770|31735|31769.5|31734.5|31770|31735|31769.5|31734.5|2
1724908200000|2024-08-29 05:10:00|31769.7|31734.7|31772.4|31737.4|31772.4|31737.4|31769.7|31734.7|6
1724908500000|2024-08-29 05:15:00|31772|31737|31767.5|31732.5|31772|31737|31767.5|31732.5|9
1724908800000|2024-08-29 05:20:00|31767.3|31732.3|31767.5|31732.5|31767.5|31732.5|31767.3|31732.3|2
1724909100000|2024-08-29 05:25:00|31763.1|31728.1|31754.8|31719.8|31763.1|31728.1|31753.2|31718.2|10
1724909400000|2024-08-29 05:30:00|31755|31720|31755.5|31720.5|31755.5|31720.5|31754.9|31719.9|5
1724909700000|2024-08-29 05:35:00|31755.3|31720.3|31742.1|31707.1|31755.3|31720.3|31742.1|31707.1|60
1724910000000|2024-08-29 05:40:00|31741.8|31706.8|31746|31711|31746.6|31711.6|31737.6|31702.6|57
1724910300000|2024-08-29 05:45:00|31745.5|31710.5|31745|31710|31745.5|31710.5|31734.1|31699.1|44
1724910600000|2024-08-29 05:50:00|31746.1|31711.1|31724.1|31689.1|31747.1|31712.1|31716.5|31681.5|82
1724910900000|2024-08-29 05:55:00|31723.6|31688.6|31732.5|31697.5|31732.5|31697.5|31713.1|31678.1|77
1724911200000|2024-08-29 06:00:00|31732.4|31697.4|31735.9|31700.9|31740.5|31705.5|31732|31697|72
1724911500000|2024-08-29 06:05:00|31735.2|31700.2|31757.6|31722.6|31761.6|31726.6|31735.2|31700.2|95
1724911800000|2024-08-29 06:10:00|31759.5|31724.5|31759.9|31724.9|31764.6|31729.6|31753|31718|68
1724912100000|2024-08-29 06:15:00|31760|31725|31752.5|31717.5|31760.5|31725.5|31752.5|31717.5|21
1724912400000|2024-08-29 06:20:00|31752.8|31717.8|31752.5|31717.5|31756.6|31721.6|31751.5|31716.5|38
1724912700000|2024-08-29 06:25:00|31753|31718|31753|31718|31755.6|31720.6|31743.5|31708.5|63
1724913000000|2024-08-29 06:30:00|31753.4|31718.4|31754|31719|31765|31730|31753.4|31718.4|34
1724913300000|2024-08-29 06:35:00|31757|31722|31770|31735|31770|31735|31757|31722|21
1724913600000|2024-08-29 06:40:00|31771|31736|31762|31727|31773|31738|31761.9|31726.9|61
1724913900000|2024-08-29 06:45:00|31762.5|31727.5|31755.8|31720.8|31762.5|31727.5|31755.4|31720.4|62
1724914200000|2024-08-29 06:50:00|31756|31721|31753.5|31718.5|31756.9|31721.9|31750|31715|29
1724914500000|2024-08-29 06:55:00|31753|31718|31770|31735|31770|31735|31753|31718|29
1724914800000|2024-08-29 07:00:00|31769|31734|31776.4|31741.4|31776.4|31741.4|31764.2|31729.2|28
1724915100000|2024-08-29 07:05:00|31776.6|31741.6|31781.9|31746.9|31782|31747|31773.5|31738.5|24
1724915400000|2024-08-29 07:10:00|31781.8|31746.8|31799|31764|31799|31764|31781.8|31746.8|30
1724915700000|2024-08-29 07:15:00|31798.7|31763.7|31788.5|31753.5|31799|31764|31782.1|31747.1|55
1724916000000|2024-08-29 07:20:00|31788.4|31753.4|31782.6|31747.6|31789.5|31754.5|31782.5|31747.5|72
1724916300000|2024-08-29 07:25:00|31782.8|31747.8|31779.3|31744.3|31784.3|31749.3|31773.5|31738.5|44
1724916600000|2024-08-29 07:30:00|31779.2|31744.2|31787|31752|31790.2|31755.2|31778.7|31743.7|62
1724916900000|2024-08-29 07:35:00|31787.5|31752.5|31790.6|31755.6|31791.6|31756.6|31786.8|31751.8|48
1724917200000|2024-08-29 07:40:00|31790.2|31755.2|31783.5|31748.5|31790.6|31755.6|31782.5|31747.5|28
1724917500000|2024-08-29 07:45:00|31782.5|31747.5|31784.6|31749.6|31784.6|31749.6|31782.5|31747.5|21
1724917800000|2024-08-29 07:50:00|31784|31749|31780|31745|31784.6|31749.6|31779.5|31744.5|23
1724918100000|2024-08-29 07:55:00|31779.1|31744.1|31771|31736|31779.1|31744.1|31769.1|31734.1|19
1724918400000|2024-08-29 08:00:00|31768.4|31733.4|31796|31761|31796.5|31761.5|31762.6|31727.6|88
1724918700000|2024-08-29 08:05:00|31796.5|31761.5|31786.6|31751.6|31796.5|31761.5|31783.5|31748.5|56
1724919000000|2024-08-29 08:10:00|31786.8|31751.8|31795.6|31760.6|31796.2|31761.2|31786.8|31751.8|68
1724919300000|2024-08-29 08:15:00|31795.5|31760.5|31782.6|31747.6|31795.6|31760.6|31782.6|31747.6|56
1724919600000|2024-08-29 08:20:00|31783|31748|31782.5|31747.5|31788.6|31753.6|31782.5|31747.5|52
1724919900000|2024-08-29 08:25:00|31782.1|31747.1|31780|31745|31782.6|31747.6|31780|31745|15
1724920200000|2024-08-29 08:30:00|31774.6|31739.6|31774.6|31739.6|31776|31741|31773.1|31738.1|43
1724920500000|2024-08-29 08:35:00|31774.5|31739.5|31767.5|31732.5|31774.8|31739.8|31766.6|31731.6|35
1724920800000|2024-08-29 08:40:00|31766|31731|31765.5|31730.5|31766.5|31731.5|31764.6|31729.6|38
1724921100000|2024-08-29 08:45:00|31764|31729|31765.5|31730.5|31765.5|31730.5|31762|31727|10
1724921400000|2024-08-29 08:50:00|31766.6|31731.6|31764.6|31729.6|31767.6|31732.6|31764.6|31729.6|13
1724921700000|2024-08-29 08:55:00|31764|31729|31761.7|31726.7|31764.6|31729.6|31758.9|31723.9|36
1724922000000|2024-08-29 09:00:00|31761.6|31726.6|31752|31717|31762.2|31727.2|31739|31704|74
1724922300000|2024-08-29 09:05:00|31752.5|31717.5|31749|31714|31752.6|31717.6|31741.1|31706.1|91
1724922600000|2024-08-29 09:10:00|31748.2|31713.2|31723.2|31688.2|31749.6|31714.6|31723.2|31688.2|29
1724922900000|2024-08-29 09:15:00|31723.6|31688.6|31728|31693|31730.2|31695.2|31710.4|31675.4|77
1724923200000|2024-08-29 09:20:00|31728.6|31693.6|31741|31706|31750|31715|31728.6|31693.6|53
1724923500000|2024-08-29 09:25:00|31741.6|31706.6|31728.6|31693.6|31742.6|31707.6|31728.6|31693.6|32
1724923800000|2024-08-29 09:30:00|31729|31694|31721.5|31686.5|31729|31694|31721.5|31686.5|33
1724924100000|2024-08-29 09:35:00|31715.1|31680.1|31688.8|31646.8|31715.6|31680.1|31687.8|31645.8|65
1724924400000|2024-08-29 09:40:00|31688.6|31646.6|31687.4|31652.4|31688.6|31653.1|31683.5|31645.6|46
1724924700000|2024-08-29 09:45:00|31687.2|31652.2|31690.9|31655.9|31690.9|31655.9|31687|31652|37
1724925000000|2024-08-29 09:50:00|31690.8|31655.8|31680.3|31645.3|31691.4|31656.4|31678|31643|39
1724925300000|2024-08-29 09:55:00|31681|31646|31686.6|31651.6|31689.6|31654.6|31677.6|31642.6|44
1724925600000|2024-08-29 10:00:00|31687.6|31652.6|31690.6|31655.6|31690.6|31655.6|31687.6|31652.6|14
1724925900000|2024-08-29 10:05:00|31690.5|31655.5|31704|31669|31704|31669|31690.5|31655.5|42
1724926200000|2024-08-29 10:10:00|31703.6|31668.6|31704.5|31669.5|31704.5|31669.5|31702|31667|22
1724926500000|2024-08-29 10:15:00|31703.6|31668.6|31715.5|31680.5|31717|31682|31703.6|31668.6|42
1724926800000|2024-08-29 10:20:00|31715|31680|31715.5|31680.5|31716.6|31681.6|31715|31680|32
1724927100000|2024-08-29 10:25:00|31715.8|31680.8|31714.6|31679.6|31715.8|31680.8|31714.5|31679.5|6
1724927400000|2024-08-29 10:30:00|31714.7|31679.7|31712.6|31677.6|31714.7|31679.7|31712.4|31677.4|19
1724927700000|2024-08-29 10:35:00|31712|31677|31706|31671|31712|31677|31706|31671|29
1724928000000|2024-08-29 10:40:00|31705.6|31670.6|31699.5|31664.5|31705.6|31670.6|31697.1|31662.1|41
1724928300000|2024-08-29 10:45:00|31699|31664|31697.5|31662.5|31699.5|31664.5|31697.5|31662.5|41
1724928600000|2024-08-29 10:50:00|31698|31663|31690|31655|31698|31663|31686.1|31651.1|34
1724928900000|2024-08-29 10:55:00|31690.5|31655.5|31691.5|31656.5|31691.5|31656.5|31690.5|31655.5|13
1724929200000|2024-08-29 11:00:00|31690|31655|31693|31658|31694.2|31659.2|31690|31655|46
1724929500000|2024-08-29 11:05:00|31692.5|31657.5|31699|31664|31699|31664|31692.1|31657.1|26
1724929800000|2024-08-29 11:10:00|31698.2|31663.2|31712|31677|31712.6|31677.6|31698.2|31663.2|44
1724930100000|2024-08-29 11:15:00|31712.9|31677.9|31714.6|31679.6|31715.1|31680.1|31712|31677|31
1724930400000|2024-08-29 11:20:00|31715|31680|31711|31676|31715|31680|31709.6|31674.6|31
1724930700000|2024-08-29 11:25:00|31709.1|31674.1|31705|31670|31709.1|31674.1|31703.9|31668.9|26
1724931000000|2024-08-29 11:30:00|31704.5|31669.5|31713|31678|31713|31678|31701.9|31666.9|26
1724931300000|2024-08-29 11:35:00|31710.9|31675.9|31707.5|31672.5|31710.9|31675.9|31707.5|31672.5|14
1724931600000|2024-08-29 11:40:00|31708|31673|31700|31665|31708|31673|31698|31663|12
1724931900000|2024-08-29 11:45:00|31698.7|31663.7|31700|31665|31700|31665|31698.7|31663.7|2
1724932200000|2024-08-29 11:50:00|31699|31664|31704|31669|31705.4|31670.4|31699|31664|43
1724932500000|2024-08-29 11:55:00|31710.3|31675.3|31708.3|31673.3|31712.5|31677.5|31704|31669|18
1724932800000|2024-08-29 12:00:00|31708|31673|31712.6|31677.6|31712.6|31677.6|31708|31673|39
1724933100000|2024-08-29 12:05:00|31713|31678|31713.6|31678.6|31713.6|31678.6|31713|31678|2
1724933400000|2024-08-29 12:10:00|31713|31678|31710|31675|31713.6|31678.6|31710|31675|25
1724933700000|2024-08-29 12:15:00|31710.6|31675.6|31715|31680|31715|31680|31710.6|31675.6|23
1724934000000|2024-08-29 12:20:00|31714.5|31679.5|31715|31680|31716.6|31681.6|31712|31677|12
1724934300000|2024-08-29 12:25:00|31715.2|31679.7|31716.1|31674.1|31718.5|31679.7|31715.2|31674|5
1724934600000|2024-08-29 12:30:00|31716|31674|31733.5|31698.5|31737.5|31702.5|31713.2|31674|60
1724934900000|2024-08-29 12:35:00|31733.6|31698.6|31728|31693|31734|31699|31720.2|31685.2|113
1724935200000|2024-08-29 12:40:00|31728.1|31693.1|31729.6|31694.6|31731.2|31696.2|31723.5|31688.5|34
1724935500000|2024-08-29 12:45:00|31729.2|31694.2|31728.8|31693.8|31730.6|31695.6|31727.6|31692.6|39
1724935800000|2024-08-29 12:50:00|31729.2|31694.2|31722.3|31687.3|31729.2|31694.2|31721.2|31686.2|49
1724936100000|2024-08-29 12:55:00|31722.8|31687.8|31729.6|31694.6|31730|31695|31722.8|31687.8|37
1724936400000|2024-08-29 13:00:00|31729.5|31694.5|31742.6|31707.6|31742.6|31707.6|31729.5|31694.5|13
1724936700000|2024-08-29 13:05:00|31742.5|31707.5|31742.5|31707.5|31743.1|31708.1|31742.5|31707.5|8
1724937000000|2024-08-29 13:10:00|31743.1|31708.1|31737|31702|31743.1|31708.1|31735|31700|23
1724937300000|2024-08-29 13:15:00|31737.4|31702.4|31728.5|31693.5|31737.4|31702.4|31728.5|31693.5|29
1724937600000|2024-08-29 13:20:00|31729|31694|31735.5|31700.5|31740|31705|31729|31694|22
1724937900000|2024-08-29 13:25:00|31735.6|31700.6|31733|31698|31737.6|31702.6|31731.5|31696.5|34
1724938200000|2024-08-29 13:30:00|31735|31700|31740.1|31705.1|31741|31706|31730.5|31695.5|65
1724938500000|2024-08-29 13:35:00|31741.5|31706.5|31748.1|31713.1|31752.8|31717.8|31739.5|31704.5|114
1724938800000|2024-08-29 13:40:00|31748|31713|31745.8|31710.8|31749|31714|31745.7|31710.7|18
1724939100000|2024-08-29 13:45:00|31745.7|31710.7|31745.6|31710.6|31746.5|31711.5|31744|31709|18
1724939400000|2024-08-29 13:50:00|31745.5|31710.5|31738|31703|31745.5|31710.5|31736.6|31701.6|61
1724939700000|2024-08-29 13:55:00|31738.5|31703.5|31740.7|31705.7|31742.9|31707.9|31738.5|31703.5|31
1724940000000|2024-08-29 14:00:00|31740.2|31705.2|31742.5|31707.5|31742.5|31707.5|31728.6|31693.6|73
1724940300000|2024-08-29 14:05:00|31743|31708|31737|31702|31743|31708|31737|31702|49
1724940600000|2024-08-29 14:10:00|31736.5|31701.5|31737|31702|31742|31707|31736.5|31701.5|27
1724940900000|2024-08-29 14:15:00|31736.9|31701.9|31742.5|31707.5|31743|31708|31736.5|31701.5|55
1724941200000|2024-08-29 14:20:00|31745|31710|31741|31706|31745|31710|31740|31705|25
1724941500000|2024-08-29 14:25:00|31740.6|31705.6|31739|31704|31740.9|31705.9|31737|31702|31
1724941800000|2024-08-29 14:30:00|31738.6|31703.6|31744.6|31709.6|31744.7|31709.7|31737.6|31702.6|26
1724942100000|2024-08-29 14:35:00|31745|31710|31743.6|31708.6|31745|31710|31743|31708|23
1724942400000|2024-08-29 14:40:00|31743|31708|31744.5|31709.5|31746|31711|31741.6|31706.6|22
1724942700000|2024-08-29 14:45:00|31743.7|31708.7|31745|31710|31745|31710|31740|31705|24
1724943000000|2024-08-29 14:50:00|31745.3|31710.3|31744.9|31709.9|31745.3|31710.3|31743.3|31708.3|5
1724943300000|2024-08-29 14:55:00|31745.4|31710.4|31741|31706|31745.5|31710.5|31741|31706|16
1724943600000|2024-08-29 15:00:00|31743.5|31708.5|31745|31710|31745|31710|31741|31706|18
1724943900000|2024-08-29 15:05:00|31744.6|31709.6|31740.9|31705.9|31744.6|31709.6|31740.1|31705.1|31
1724944200000|2024-08-29 15:10:00|31741|31706|31742.5|31707.5|31743.4|31708.4|31738.5|31703.5|45
1724944500000|2024-08-29 15:15:00|31742.7|31707.7|31736.9|31701.9|31743.7|31708.7|31718|31683|51
1724944800000|2024-08-29 15:20:00|31737.1|31702.1|31735|31700|31737.5|31702.5|31735|31700|22
1724945400000|2024-08-29 15:30:00|31734.5|31699.5|31730.6|31695.6|31734.5|31699.5|31727.9|31692.9|56
1724945700000|2024-08-29 15:35:00|31730.1|31695.1|31731.4|31696.4|31733.5|31698.5|31728|31693|41
1724946000000|2024-08-29 15:40:00|31731.2|31696.2|31709.1|31674.1|31731.2|31696.2|31709.1|31674.1|40
1724946300000|2024-08-29 15:45:00|31708.9|31673.9|31709|31674|31711|31676|31708.9|31673.9|25
1724946600000|2024-08-29 15:50:00|31708.6|31673.6|31708.5|31673.5|31708.6|31673.6|31708.3|31673.3|5
1724946900000|2024-08-29 15:55:00|31708.4|31673.4|31712.4|31671.6|31713.2|31673.5|31692.3|31657.3|69
1724947200000|2024-08-29 16:00:00|31713|31671|31711.4|31676.4|31713|31676.4|31699.1|31661.2|24
1724947500000|2024-08-29 16:05:00|31713|31678|31716|31681|31717.6|31682.6|31709|31674|27
1724947800000|2024-08-29 16:10:00|31715.5|31680.5|31727.8|31692.8|31727.8|31692.8|31714|31679|51
1724948100000|2024-08-29 16:15:00|31728|31693|31720.6|31685.6|31732.7|31697.7|31718.6|31683.6|154
1724948400000|2024-08-29 16:20:00|31718.6|31683.6|31713|31678|31726.6|31691.6|31708.5|31673.5|77
1724948700000|2024-08-29 16:25:00|31712.6|31677.6|31708|31673|31712.6|31677.6|31707.6|31672.6|18
1724949000000|2024-08-29 16:30:00|31707.5|31672.5|31697.1|31662.1|31707.5|31672.5|31694.6|31659.6|102
1724949300000|2024-08-29 16:35:00|31696.8|31661.8|31703.5|31668.5|31704|31669|31692.3|31657.3|45
1724949600000|2024-08-29 16:40:00|31703.6|31668.6|31702.3|31667.3|31707|31672|31702.3|31667.3|25
1724949900000|2024-08-29 16:45:00|31702.5|31667.5|31702.5|31667.5|31702.5|31667.5|31701.3|31666.3|15
1724950200000|2024-08-29 16:50:00|31702|31667|31702|31667|31704|31669|31701.5|31666.5|19
1724950500000|2024-08-29 16:55:00|31701.7|31666.7|31703.5|31668.5|31706|31671|31701|31666|18
1724950800000|2024-08-29 17:00:00|31703.1|31668.1|31702.4|31667.4|31703.5|31668.5|31702|31667|12
1724951100000|2024-08-29 17:05:00|31702.3|31667.3|31703|31668|31703.5|31668.5|31699.4|31664.4|27
1724951400000|2024-08-29 17:10:00|31702.5|31667.5|31705|31670|31705|31670|31701.3|31666.3|33
1724951700000|2024-08-29 17:15:00|31704.5|31669.5|31710.7|31675.7|31711|31676|31704|31669|25
1724952000000|2024-08-29 17:20:00|31710.6|31675.6|31707|31672|31710.6|31675.6|31706.5|31671.5|8
1724952300000|2024-08-29 17:25:00|31707.5|31672.5|31707.1|31672.1|31708.5|31673.5|31706.8|31671.8|27
1724952600000|2024-08-29 17:30:00|31707|31672|31700.1|31665.1|31707.1|31672.1|31700|31665|35
1724952900000|2024-08-29 17:35:00|31700.3|31665.3|31702.3|31667.3|31703.5|31668.5|31697.1|31662.1|89
1724953200000|2024-08-29 17:40:00|31702.7|31667.7|31702.7|31667.7|31703.9|31668.9|31701.1|31666.1|45
1724953500000|2024-08-29 17:45:00|31702.8|31667.8|31707.5|31672.5|31709.5|31674.5|31702.7|31667.7|30
1724953800000|2024-08-29 17:50:00|31707.4|31672.4|31712|31677|31712|31677|31707|31672|26
1724954100000|2024-08-29 17:55:00|31711.8|31676.8|31707.6|31672.6|31711.8|31676.8|31706.9|31671.9|46
1724954400000|2024-08-29 18:00:00|31708|31673|31707.7|31672.7|31708.5|31673.5|31707.5|31672.5|45
1724954700000|2024-08-29 18:05:00|31707.8|31672.8|31708.2|31673.2|31708.5|31673.5|31707.6|31672.6|36
1724955000000|2024-08-29 18:10:00|31708.3|31673.3|31708.1|31673.1|31709|31674|31708.1|31673.1|32
1724955300000|2024-08-29 18:15:00|31708.3|31673.3|31708.3|31673.3|31709|31674|31707.9|31672.9|35
1724955600000|2024-08-29 18:20:00|31709|31674|31707.5|31672.5|31709.8|31674.8|31707.5|31672.5|35
1724955900000|2024-08-29 18:25:00|31707.9|31672.9|31709|31674|31709.3|31674.3|31707.3|31672.3|42
1724956200000|2024-08-29 18:30:00|31709.4|31674.4|31709.6|31674.6|31709.6|31674.6|31708.6|31673.6|23
1724956500000|2024-08-29 18:35:00|31709.8|31674.8|31710.9|31675.9|31711.4|31676.4|31708.1|31673.1|89
1724956800000|2024-08-29 18:40:00|31710.5|31675.5|31724.5|31689.5|31724.5|31689.5|31707.9|31672.9|82
1724957100000|2024-08-29 18:45:00|31723.5|31688.5|31723.1|31688.1|31723.6|31688.6|31720.5|31685.5|18
1724957400000|2024-08-29 18:50:00|31723.2|31688.2|31723|31688|31723.5|31688.5|31722.3|31687.3|20
1724957700000|2024-08-29 18:55:00|31722.5|31687.5|31723|31688|31723.5|31688.5|31722.3|31687.3|11
1724958000000|2024-08-29 19:00:00|31723.5|31688.5|31723.5|31688.5|31724|31689|31722.5|31687.5|26
1724958300000|2024-08-29 19:05:00|31724|31689|31723.5|31688.5|31724.3|31689.3|31723.4|31688.4|17
1724958600000|2024-08-29 19:10:00|31724|31689|31723.9|31688.9|31724.3|31689.3|31723.4|31688.4|17
1724958900000|2024-08-29 19:15:00|31723.6|31688.6|31724|31689|31724|31689|31723.5|31688.5|3
1724959200000|2024-08-29 19:20:00|31724.3|31689.3|31723.1|31688.1|31724.3|31689.3|31723.1|31688.1|7
1724959500000|2024-08-29 19:25:00|31722.9|31687.9|31734.9|31699.9|31735.4|31700.4|31722.1|31687.1|38
1724959800000|2024-08-29 19:30:00|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|1
1724960100000|2024-08-29 19:35:00|31733.6|31698.6|31733.9|31698.9|31733.9|31698.9|31733.6|31698.6|2
1724960400000|2024-08-29 19:40:00|31734.4|31699.4|31734.9|31699.9|31734.9|31699.9|31734.4|31699.4|2
1724961000000|2024-08-29 19:50:00|31735.4|31700.4|31739.9|31704.9|31741|31706|31735.4|31700.4|10
1724979600000|2024-08-30 01:00:00|31709|31667|31691|31649|31709|31667|31691|31649|7
1724979900000|2024-08-30 01:05:00|31689.7|31650.3|31692.8|31651.1|31696.9|31657.5|31680.5|31645.5|26
1724980200000|2024-08-30 01:10:00|31697.9|31656.2|31697|31655|31708|31666|31693.8|31652.1|66
1724980500000|2024-08-30 01:15:00|31700.1|31658.1|31701.5|31666.5|31703.1|31666.6|31689.5|31650|54
1724980800000|2024-08-30 01:20:00|31701.7|31666.7|31710.3|31675.3|31712.5|31677.5|31701.7|31666.7|47
1724981100000|2024-08-30 01:25:00|31710.5|31675.5|31712.7|31677.7|31715|31680|31703.3|31668.3|49
1724981400000|2024-08-30 01:30:00|31715.1|31680.1|31772.1|31730.1|31773.1|31731.1|31712.5|31676|153
1724981700000|2024-08-30 01:35:00|31773.1|31731.1|31746.5|31711.5|31775.1|31737.5|31741.5|31706.5|130
1724982000000|2024-08-30 01:40:00|31752.6|31717.6|31752.6|31717.6|31753.6|31718.6|31742.2|31705.7|51
1724982300000|2024-08-30 01:45:00|31752.5|31717.5|31770.3|31735.3|31778.9|31737.9|31752.5|31717.5|70
1724982600000|2024-08-30 01:50:00|31770.2|31735.2|31788.2|31753.2|31788.2|31753.2|31770.2|31735.2|52
1724982900000|2024-08-30 01:55:00|31790|31755|31797.6|31762.6|31798.1|31763.1|31790|31755|22
1724983200000|2024-08-30 02:00:00|31800|31765|31792.6|31757.6|31802.6|31767.6|31787.5|31752.5|51
1724983500000|2024-08-30 02:05:00|31792|31757|31805|31770|31805|31770|31788.7|31753.7|36
1724983800000|2024-08-30 02:10:00|31804.5|31769.5|31803.5|31768.5|31806.9|31771.9|31802.6|31767.6|34
1724984100000|2024-08-30 02:15:00|31803.4|31768.4|31807.5|31772.5|31808.6|31773.6|31803|31768|29
1724984400000|2024-08-30 02:20:00|31806.4|31771.4|31803.5|31768.5|31806.9|31771.9|31797.8|31762.8|22
1724984700000|2024-08-30 02:25:00|31806.6|31771.6|31829.1|31794.1|31847|31812|31806.6|31771.6|62
1724985000000|2024-08-30 02:30:00|31833|31798|31827.5|31792.5|31836.2|31801.2|31826.7|31791.7|51
1724985300000|2024-08-30 02:35:00|31827.1|31792.1|31831|31796|31831|31796|31822.9|31787.9|29
1724985600000|2024-08-30 02:40:00|31831.5|31796.5|31828|31793|31832|31797|31827.7|31792.7|19
1724985900000|2024-08-30 02:45:00|31825.6|31790.6|31828.2|31793.2|31828.2|31793.2|31825|31790|16
1724986500000|2024-08-30 02:55:00|31830|31795|31829|31794|31836.9|31801.9|31829|31794|23
1724986800000|2024-08-30 03:00:00|31830|31795|31827.5|31792.5|31832.7|31797.7|31822.6|31787.6|44
1724987100000|2024-08-30 03:05:00|31827.6|31792.6|31825.5|31790.5|31828.2|31793.2|31817.6|31782.6|55
1724987400000|2024-08-30 03:10:00|31824.5|31789.5|31823|31788|31828.1|31793.1|31820.7|31785.7|40
1724987700000|2024-08-30 03:15:00|31822.9|31787.9|31831.5|31796.5|31832.6|31797.6|31822.9|31787.9|35
1724988000000|2024-08-30 03:20:00|31832|31797|31836.4|31801.4|31836.4|31801.4|31830.8|31795.8|15
1724988300000|2024-08-30 03:25:00|31833|31798|31839.1|31804.1|31839.2|31804.2|31832.5|31797.5|9
1724988600000|2024-08-30 03:30:00|31839|31804|31860|31825|31860.3|31825.3|31838.5|31803.5|30
1724988900000|2024-08-30 03:35:00|31859.9|31824.9|31855|31820|31860.1|31825.1|31853.1|31818.1|14
1724989200000|2024-08-30 03:40:00|31854.5|31819.5|31855.1|31820.1|31855.1|31820.1|31853|31818|11
1724989500000|2024-08-30 03:45:00|31854.5|31819.5|31854.5|31819.5|31855.1|31820.1|31854.5|31819.5|4
1724989800000|2024-08-30 03:50:00|31854|31819|31832.9|31797.9|31854.6|31819.6|31832.9|31797.9|59
1724990100000|2024-08-30 03:55:00|31833|31798|31839.6|31804.6|31841|31806|31833|31798|34
1724990400000|2024-08-30 04:00:00|31840|31805|31836|31801|31840.6|31805.6|31833.3|31798.3|19
1724990700000|2024-08-30 04:05:00|31836.8|31801.8|31835.8|31800.8|31838.8|31803.8|31835.8|31800.8|26
1724991000000|2024-08-30 04:10:00|31834.8|31799.8|31841.3|31806.3|31841.5|31806.5|31833.7|31798.7|18
1724991300000|2024-08-30 04:15:00|31840.8|31805.8|31842.5|31807.5|31843.5|31808.5|31838.9|31803.9|13
1724991600000|2024-08-30 04:20:00|31842.3|31807.3|31842.5|31807.5|31842.5|31807.5|31839.9|31804.9|15
1724991900000|2024-08-30 04:25:00|31842.6|31807.6|31838.1|31803.1|31842.6|31807.6|31838.1|31803.1|13
1724992200000|2024-08-30 04:30:00|31840|31805|31840|31805|31843.5|31808.5|31840|31805|20
1724992500000|2024-08-30 04:35:00|31841|31806|31845.1|31810.1|31845.1|31810.1|31840|31805|20
1724992800000|2024-08-30 04:40:00|31845.5|31810.5|31845.2|31810.2|31847|31812|31845.1|31810.1|5
1724993100000|2024-08-30 04:45:00|31845.3|31810.3|31845.5|31810.5|31845.5|31810.5|31845.3|31810.3|2
1724993700000|2024-08-30 04:55:00|31846|31811|31845.5|31810.5|31846|31811|31845.5|31810.5|2
1724994000000|2024-08-30 05:00:00|31846|31811|31846.5|31811.5|31847.3|31812.3|31846|31811|4
1724994300000|2024-08-30 05:05:00|31847.3|31812.3|31846|31811|31847.3|31812.3|31846|31811|3
1724994600000|2024-08-30 05:10:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724994900000|2024-08-30 05:15:00|31845|31810|31845|31810|31845.5|31810.5|31845|31810|3
1724995200000|2024-08-30 05:20:00|31845.4|31810.4|31845.5|31810.5|31845.5|31810.5|31845|31810|3
1724995800000|2024-08-30 05:30:00|31847|31812|31845.5|31810.5|31847|31812|31845.5|31810.5|2
1724996100000|2024-08-30 05:35:00|31847|31812|31844|31809|31847|31812|31843.1|31808.1|10
1724996400000|2024-08-30 05:40:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724996700000|2024-08-30 05:45:00|31845|31810|31845|31810|31847.2|31812.2|31843.1|31808.1|13
1724997000000|2024-08-30 05:50:00|31846.9|31811.9|31845|31810|31847|31812|31845|31810|7
1724997300000|2024-08-30 05:55:00|31844.9|31809.9|31837.1|31802.1|31844.9|31809.9|31832.5|31797.5|49
1724997600000|2024-08-30 06:00:00|31837.5|31802.5|31838.7|31803.7|31841.3|31806.3|31837.5|31802.5|33
1724997900000|2024-08-30 06:05:00|31838.5|31803.5|31838.1|31803.1|31838.8|31803.8|31837.5|31802.5|19
1724998200000|2024-08-30 06:10:00|31838|31803|31826.9|31791.9|31840|31805|31826.6|31791.6|44
1724998500000|2024-08-30 06:15:00|31827|31792|31827.6|31792.6|31834.5|31799.5|31827|31792|27
1724998800000|2024-08-30 06:20:00|31827.5|31792.5|31851.9|31816.9|31855|31820|31827.5|31792.5|53
1724999100000|2024-08-30 06:25:00|31851.7|31816.7|31850|31815|31856.3|31821.3|31843|31808|36
1724999400000|2024-08-30 06:30:00|31851.9|31816.9|31848.3|31813.3|31851.9|31816.9|31840.6|31805.6|28
1724999700000|2024-08-30 06:35:00|31850.1|31815.1|31850|31815|31851.9|31816.9|31849.7|31814.7|14
1725000000000|2024-08-30 06:40:00|31851.9|31816.9|31850.7|31815.7|31853.9|31818.9|31850.5|31815.5|23
1725000300000|2024-08-30 06:45:00|31852.1|31817.1|31861|31826|31862.1|31827.1|31850.6|31815.6|28
1725000600000|2024-08-30 06:50:00|31861.6|31826.6|31866.9|31831.9|31867.2|31832.2|31860.6|31825.6|22
1725000900000|2024-08-30 06:55:00|31865|31830|31867|31832|31872|31837|31865|31830|21
1725001200000|2024-08-30 07:00:00|31867.1|31832.1|31865.7|31830.7|31867.1|31832.1|31863.1|31828.1|21
1725001500000|2024-08-30 07:05:00|31865.8|31830.8|31865.5|31830.5|31865.8|31830.8|31865.4|31830.4|6
1725001800000|2024-08-30 07:10:00|31867|31832|31865.5|31830.5|31867.1|31832.1|31865|31830|12
1725002100000|2024-08-30 07:15:00|31867|31832|31864.5|31829.5|31867.1|31832.1|31863|31828|24
1725002400000|2024-08-30 07:20:00|31863|31828|31832.2|31797.2|31864.5|31829.5|31831.4|31796.4|81
1725002700000|2024-08-30 07:25:00|31831.4|31796.4|31817.6|31782.6|31831.4|31796.4|31813|31778|47
1725003000000|2024-08-30 07:30:00|31818|31783|31814.6|31779.6|31818.6|31783.6|31808|31773|31
1725003300000|2024-08-30 07:35:00|31814.5|31779.5|31802|31767|31816.5|31781.5|31799|31764|29
1725003600000|2024-08-30 07:40:00|31801.3|31766.3|31817.5|31782.5|31822.6|31787.6|31791.5|31756.5|79
1725003900000|2024-08-30 07:45:00|31816.9|31781.9|31817.1|31782.1|31818|31783|31812.5|31777.5|33
1725004200000|2024-08-30 07:50:00|31816.4|31781.4|31821|31786|31827.5|31792.5|31815|31780|80
1725004500000|2024-08-30 07:55:00|31826.6|31791.6|31808|31773|31826.6|31791.6|31802.2|31767.2|58
1725004800000|2024-08-30 08:00:00|31807.9|31772.9|31789.1|31754.1|31807.9|31772.9|31788.5|31753.5|45
1725005100000|2024-08-30 08:05:00|31789.2|31754.2|31791.6|31756.6|31793.5|31758.5|31788.4|31753.4|39
1725005400000|2024-08-30 08:10:00|31790.6|31755.6|31789|31754|31790.6|31755.6|31782|31747|25
1725005700000|2024-08-30 08:15:00|31788.6|31753.6|31802|31767|31803.6|31768.6|31788|31753|42
1725006000000|2024-08-30 08:20:00|31802.5|31767.5|31810.9|31775.9|31819.1|31784.1|31802.5|31767.5|36
1725006300000|2024-08-30 08:25:00|31810.5|31775.5|31801.5|31766.5|31811.1|31776.1|31801.5|31766.5|54
1725006600000|2024-08-30 08:30:00|31801.8|31766.8|31806.4|31771.4|31806.9|31771.9|31794.9|31759.9|58
1725006900000|2024-08-30 08:35:00|31805|31770|31805|31770|31808.1|31773.1|31802|31767|27
1725007200000|2024-08-30 08:40:00|31806.9|31771.9|31817.1|31782.1|31818|31783|31805|31770|58
1725007500000|2024-08-30 08:45:00|31817.6|31782.6|31815.6|31780.6|31821|31786|31811.5|31776.5|49
1725007800000|2024-08-30 08:50:00|31816.1|31781.1|31819.1|31784.1|31819.9|31784.9|31816|31781|26
1725008100000|2024-08-30 08:55:00|31818.3|31783.3|31823.5|31788.5|31826.9|31791.9|31818|31783|36
1725008400000|2024-08-30 09:00:00|31823.6|31788.6|31824.5|31789.5|31831.3|31796.3|31823|31788|11
1725008700000|2024-08-30 09:05:00|31829.3|31794.3|31828|31793|31829.3|31794.3|31823|31788|20
1724634000000|2024-08-26 01:00:00|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|31602.1|31560.1|1
1724641800000|2024-08-26 03:10:00|31601.6|31566.6|31598.6|31563.6|31602|31567|31597.6|31562.6|41
1724642100000|2024-08-26 03:15:00|31597.8|31562.8|31585.7|31550.7|31598.6|31563.6|31584.2|31545.1|47
1724642400000|2024-08-26 03:20:00|31584.7|31549.7|31592.6|31557.6|31593.5|31558.5|31582.5|31547.5|45
1724642700000|2024-08-26 03:25:00|31592.5|31557.5|31592|31557|31593|31558|31591|31556|17
1724643000000|2024-08-26 03:30:00|31588|31553|31602.3|31567.3|31608.6|31573.6|31587.5|31552.5|63
1724643300000|2024-08-26 03:35:00|31602.5|31567.5|31599|31564|31602.7|31567.7|31591.3|31556.3|28
1724643600000|2024-08-26 03:40:00|31599.1|31564.1|31609.8|31574.8|31612.5|31577.5|31598.9|31563.9|52
1724643900000|2024-08-26 03:45:00|31606.5|31571.5|31608.2|31566.2|31611.5|31571.5|31601.3|31559.5|53
1724644200000|2024-08-26 03:50:00|31602.5|31560.5|31611.5|31569.5|31611.5|31572|31600|31560.5|17
1724644500000|2024-08-26 03:55:00|31606.5|31564.5|31604.6|31569.6|31614.5|31572.5|31604.6|31564.5|14
1724644800000|2024-08-26 04:00:00|31603.8|31568.8|31605.5|31570.5|31608.5|31570.5|31597.6|31560.8|42
1724645100000|2024-08-26 04:05:00|31605.6|31570.6|31605.6|31570.6|31612.5|31572.6|31605.5|31570.5|21
1724645400000|2024-08-26 04:10:00|31605|31570|31600.6|31565.6|31605|31570|31599.8|31564.8|23
1724645700000|2024-08-26 04:15:00|31600.5|31565.5|31600.6|31565.6|31601.2|31566.2|31600|31565|11
1724646000000|2024-08-26 04:20:00|31600.5|31565.5|31607|31572|31612.9|31574.5|31600.5|31565.5|16
1724646300000|2024-08-26 04:25:00|31606|31571|31608|31573|31608|31573|31604|31569|21
1724646600000|2024-08-26 04:30:00|31609|31574|31612.6|31577.6|31616.9|31581.9|31609|31574|18
1724646900000|2024-08-26 04:35:00|31614.6|31579.6|31629.7|31594.7|31631.6|31594.8|31614.6|31579.6|34
1724647200000|2024-08-26 04:40:00|31629.8|31594.8|31627.6|31592.6|31629.8|31594.8|31625.8|31590.8|10
1724647500000|2024-08-26 04:45:00|31627.5|31592.5|31628.5|31593.5|31629.2|31594.2|31627.5|31592.5|19
1724647800000|2024-08-26 04:50:00|31628.7|31593.7|31627.9|31592.9|31628.7|31593.7|31627.9|31592.9|8
1724648100000|2024-08-26 04:55:00|31628.1|31593.1|31630.1|31595.1|31631.5|31596.5|31627.5|31592.5|12
1724648400000|2024-08-26 05:00:00|31631.5|31596.5|31633.5|31598.5|31636.6|31601.6|31631.5|31596.5|18
1724648700000|2024-08-26 05:05:00|31633.1|31598.1|31622.9|31587.9|31633.1|31598.1|31621.1|31586.1|26
1724649000000|2024-08-26 05:10:00|31622.7|31587.7|31624.1|31589.1|31624.5|31589.5|31622.7|31587.7|23
1724649300000|2024-08-26 05:15:00|31625|31590|31624.5|31589.5|31625|31590|31623.9|31588.9|7
1724649600000|2024-08-26 05:20:00|31625|31590|31624|31589|31625|31590|31622.5|31587.5|11
1724649900000|2024-08-26 05:25:00|31625|31590|31626.5|31591.5|31626.5|31591.5|31624.5|31589.5|13
1724650200000|2024-08-26 05:30:00|31626|31591|31631.6|31596.6|31631.9|31596.9|31623.9|31588.9|22
1724650500000|2024-08-26 05:35:00|31632|31597|31631.5|31596.5|31632.5|31597.5|31629|31594|18
1724650800000|2024-08-26 05:40:00|31631.6|31596.6|31632|31597|31632|31597|31630.6|31595.6|12
1724651100000|2024-08-26 05:45:00|31631.6|31596.6|31631.8|31596.8|31636.7|31601.7|31631.5|31596.5|30
1724651400000|2024-08-26 05:50:00|31631.7|31596.7|31631|31596|31632|31597|31631|31596|5
1724651700000|2024-08-26 05:55:00|31630.9|31595.9|31627|31592|31631|31596|31627|31592|6
1724652000000|2024-08-26 06:00:00|31625.2|31590.2|31621.3|31586.3|31625.2|31590.2|31611|31576|56
1724652300000|2024-08-26 06:05:00|31621.7|31586.7|31625.6|31590.6|31626.4|31591.4|31621.7|31586.7|11
1724652600000|2024-08-26 06:10:00|31625.8|31590.8|31628.5|31593.5|31630.3|31595.3|31625.2|31590.2|46
1724652900000|2024-08-26 06:15:00|31628|31593|31632.6|31597.6|31633|31598|31627.5|31592.5|14
1724653200000|2024-08-26 06:20:00|31639.9|31604.9|31640|31605|31640|31605|31639.9|31604.9|2
1724653500000|2024-08-26 06:25:00|31641.9|31606.9|31637.6|31602.6|31641.9|31606.9|31637.4|31602.4|39
1724653800000|2024-08-26 06:30:00|31637.1|31602.1|31627|31592|31640|31605|31626.1|31591.1|70
1724654100000|2024-08-26 06:35:00|31626.4|31591.4|31606.6|31571.6|31626.6|31591.6|31606.4|31571.4|67
1724654400000|2024-08-26 06:40:00|31606.5|31571.5|31607|31572|31607.7|31572.7|31601.8|31566.8|51
1724654700000|2024-08-26 06:45:00|31608.9|31573.9|31605|31570|31611.6|31576.6|31605|31570|32
1724655000000|2024-08-26 06:50:00|31608.6|31573.6|31610.6|31575.6|31614.7|31579.7|31606.5|31571.5|44
1724655300000|2024-08-26 06:55:00|31611.6|31576.6|31621.5|31586.5|31625|31590|31610|31575|53
1724655600000|2024-08-26 07:00:00|31622.1|31587.1|31619|31584|31622.1|31587.1|31613.7|31578.7|40
1724655900000|2024-08-26 07:05:00|31617.6|31582.6|31617.5|31582.5|31620|31585|31617|31582|24
1724656200000|2024-08-26 07:10:00|31617.6|31582.6|31623|31588|31630|31595|31617.6|31582.6|17
1724656500000|2024-08-26 07:15:00|31622.9|31587.9|31615|31580|31623.6|31588.6|31612.9|31577.9|44
1724656800000|2024-08-26 07:20:00|31615.1|31580.1|31602.6|31567.6|31615.1|31580.1|31602|31567|29
1724657100000|2024-08-26 07:25:00|31604.1|31569.1|31610|31575|31611.9|31576.9|31603.2|31568.2|20
1724657400000|2024-08-26 07:30:00|31612.1|31577.1|31606|31571|31613.6|31578.6|31605.8|31570.8|18
1724657700000|2024-08-26 07:35:00|31605.9|31570.9|31613|31578|31613|31578|31605.9|31570.9|21
1724658000000|2024-08-26 07:40:00|31612.6|31577.6|31615|31580|31616.2|31581.2|31612.5|31577.5|25
1724658300000|2024-08-26 07:45:00|31616.4|31581.4|31622.6|31587.6|31628.8|31592.6|31613.5|31578.5|46
1724658600000|2024-08-26 07:50:00|31623|31588|31623|31588|31623|31588|31623|31588|1
1724658900000|2024-08-26 07:55:00|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|31622.6|31587.6|1
1724659200000|2024-08-26 08:00:00|31620.6|31585.6|31617.6|31582.6|31621.7|31586.7|31617|31582|23
1724659500000|2024-08-26 08:05:00|31615.8|31580.8|31605|31570|31615.8|31580.8|31605|31570|19
1724659800000|2024-08-26 08:10:00|31606|31571|31605|31570|31606|31571|31605|31570|11
1724660100000|2024-08-26 08:15:00|31606.6|31571.6|31612.6|31577.6|31615.2|31580.2|31606.6|31571.6|64
1724660400000|2024-08-26 08:20:00|31612|31577|31611.5|31576.5|31612|31577|31609.8|31574.8|13
1724660700000|2024-08-26 08:25:00|31612|31577|31612|31577|31612.6|31577.6|31611.3|31576.3|21
1724661000000|2024-08-26 08:30:00|31612.6|31577.6|31611.6|31576.6|31613|31578|31611|31576|29
1724661300000|2024-08-26 08:35:00|31611.5|31576.5|31612|31577|31612|31577|31611.1|31576.1|9
1724661600000|2024-08-26 08:40:00|31612.1|31577.1|31612|31577|31613.3|31578.3|31612|31577|8
1724661900000|2024-08-26 08:45:00|31612.2|31577.2|31615|31580|31615|31580|31612|31577|9
1724662200000|2024-08-26 08:50:00|31614.5|31579.5|31615|31580|31616.5|31581.5|31613.3|31578.3|26
1724662500000|2024-08-26 08:55:00|31614.9|31579.9|31615|31580|31616.5|31581.5|31613.2|31578.2|40
1724662800000|2024-08-26 09:00:00|31615.6|31580.6|31616|31581|31616|31581|31615.6|31580.6|2
1724663100000|2024-08-26 09:05:00|31616.6|31581.6|31616|31581|31616.6|31581.6|31616|31581|2
1724663400000|2024-08-26 09:10:00|31615.2|31580.2|31615.6|31580.6|31615.6|31580.6|31615.2|31580.2|2
1724663700000|2024-08-26 09:15:00|31615|31580|31615|31580|31615|31580|31615|31580|1
1724664300000|2024-08-26 09:25:00|31612.5|31577.5|31612|31577|31613|31578|31612|31577|4
1724664600000|2024-08-26 09:30:00|31611.6|31576.6|31613|31578|31613|31578|31611.6|31576.6|6
1724664900000|2024-08-26 09:35:00|31612.6|31577.6|31610.5|31575.5|31612.6|31577.6|31609.9|31574.9|25
1724665200000|2024-08-26 09:40:00|31610.6|31575.6|31606.6|31571.6|31610.6|31575.6|31606|31571|12
1724665500000|2024-08-26 09:45:00|31607.6|31572.6|31616|31581|31616|31581|31607.6|31572.6|13
1724665800000|2024-08-26 09:50:00|31616.1|31581.1|31621.5|31586.5|31621.5|31586.5|31616|31581|13
1724666100000|2024-08-26 09:55:00|31622.4|31587.4|31626.5|31591.5|31627|31592|31622.4|31587.4|17
1724666400000|2024-08-26 10:00:00|31627|31592|31627|31592|31627.5|31592.5|31626.2|31591.2|6
1724667000000|2024-08-26 10:10:00|31625|31590|31622.5|31587.5|31625|31590|31622|31587|12
1724667300000|2024-08-26 10:15:00|31623|31588|31620.5|31585.5|31624|31589|31620.5|31585.5|7
1724667600000|2024-08-26 10:20:00|31631.4|31596.4|31618|31583|31631.4|31596.4|31616|31580.2|23
1724667900000|2024-08-26 10:25:00|31618.6|31583.6|31620.6|31585.6|31621.6|31586.6|31618.6|31583.6|6
1724668200000|2024-08-26 10:30:00|31622|31587|31628|31593|31629|31594|31622|31587|12
1724668500000|2024-08-26 10:35:00|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|31628.6|31593.6|1
1724668800000|2024-08-26 10:40:00|31628|31593|31627.6|31592.6|31628|31593|31627.6|31592.6|2
1724669100000|2024-08-26 10:45:00|31625|31590|31620.5|31585.5|31625|31590|31620.5|31585.5|19
1724669400000|2024-08-26 10:50:00|31621|31586|31625.5|31590.5|31626|31591|31621|31586|120
1724669700000|2024-08-26 10:55:00|31625|31590|31625|31590|31626.1|31591.1|31625|31590|55
1724670000000|2024-08-26 11:00:00|31625.5|31590.5|31626.5|31591.5|31626.6|31591.6|31619.6|31584.6|72
1724670300000|2024-08-26 11:05:00|31627|31592|31628.6|31593.6|31628.6|31593.6|31625.7|31590.7|39
1724670600000|2024-08-26 11:10:00|31629|31594|31629.6|31594.6|31629.6|31594.6|31629|31594|2
1724670900000|2024-08-26 11:15:00|31630|31595|31630|31595|31630|31595|31629.6|31594.6|18
1724671200000|2024-08-26 11:20:00|31629.5|31594.5|31630|31595|31630|31595|31629.5|31594.5|2
1724671500000|2024-08-26 11:25:00|31636.7|31601.7|31635.6|31600.6|31645.7|31610.7|31635.6|31600.6|63
1724671800000|2024-08-26 11:30:00|31636|31601|31637.6|31602.6|31638.7|31603.7|31636|31601|38
1724672100000|2024-08-26 11:35:00|31637|31602|31634.1|31599.1|31637.6|31602.6|31631.7|31596.7|26
1724672400000|2024-08-26 11:40:00|31632.6|31597.6|31633.2|31598.2|31634.7|31599.7|31632.6|31597.6|19
1724672700000|2024-08-26 11:45:00|31633|31598|31633.7|31598.7|31633.7|31598.7|31631.5|31596.5|20
1724673000000|2024-08-26 11:50:00|31632.6|31597.6|31627.5|31592.5|31634|31599|31625|31590|98
1724673300000|2024-08-26 11:55:00|31627.4|31592.4|31631.9|31596.9|31633.5|31598.5|31626.9|31591.9|43
1724673600000|2024-08-26 12:00:00|31632.1|31597.1|31632.6|31597.6|31635.5|31600.5|31627.3|31592.3|55
1724673900000|2024-08-26 12:05:00|31632.3|31597.3|31628|31593|31632.3|31597.3|31627.6|31592.6|18
1724674200000|2024-08-26 12:10:00|31627.6|31592.6|31627.6|31592.6|31628.2|31593.2|31626.5|31591.5|32
1724674500000|2024-08-26 12:15:00|31626.5|31591.5|31628.7|31593.7|31628.7|31593.7|31626|31591|30
1724674800000|2024-08-26 12:20:00|31627.6|31592.6|31627|31592|31628.2|31593.2|31626|31591|20
1724675100000|2024-08-26 12:25:00|31626.5|31591.5|31628.4|31591.5|31630.5|31595.5|31626|31591|65
1724675400000|2024-08-26 12:30:00|31625|31590|31630.5|31595.5|31631.8|31596.8|31625|31589.6|24
1724675700000|2024-08-26 12:35:00|31629.6|31594.6|31628.5|31593.5|31633.2|31598.2|31628.5|31593.5|92
1724676000000|2024-08-26 12:40:00|31628.6|31593.6|31632.5|31597.5|31633.9|31598.9|31626.6|31591.6|39
1724676300000|2024-08-26 12:45:00|31632.6|31597.6|31616.9|31581.9|31635|31600|31600.5|31565.1|85
1724676600000|2024-08-26 12:50:00|31616.6|31581.6|31626.1|31591.1|31626.2|31591.2|31614.5|31579.5|144
1724676900000|2024-08-26 12:55:00|31625|31590|31625.5|31590.5|31626.6|31591.6|31621.5|31586.5|51
1724677200000|2024-08-26 13:00:00|31624.8|31589.8|31630|31595|31630|31595|31619|31584|53
1724677500000|2024-08-26 13:05:00|31629.5|31594.5|31624.6|31589.6|31632|31597|31618|31583|60
1724677800000|2024-08-26 13:10:00|31624|31589|31614.5|31579.5|31624|31589|31612.8|31577.8|65
1724678100000|2024-08-26 13:15:00|31615|31580|31616|31581|31621.6|31586.6|31615|31580|16
1724678400000|2024-08-26 13:20:00|31619.5|31584.5|31621|31586|31621.6|31586.6|31619.5|31584.5|8
1724678700000|2024-08-26 13:25:00|31617|31582|31612|31577|31617|31582|31612|31577|11
1724679000000|2024-08-26 13:30:00|31612.5|31577.5|31614|31579|31616.5|31581.5|31612.5|31577.5|13
1724679300000|2024-08-26 13:35:00|31615|31580|31622.5|31587.5|31623.2|31587.6|31613.5|31578.5|26
1724679600000|2024-08-26 13:40:00|31623.5|31588.5|31631.5|31596.5|31633.5|31597|31623.5|31588.5|30
1724679900000|2024-08-26 13:45:00|31632|31597|31627.5|31592.5|31632|31597|31625.5|31590.5|9
1724680200000|2024-08-26 13:50:00|31628|31593|31633|31598|31633|31598|31627|31592|8
1724680500000|2024-08-26 13:55:00|31632.5|31597.5|31632.5|31597.5|31632.5|31597.5|31628|31593|6
1724680800000|2024-08-26 14:00:00|31633|31598|31633|31598|31633.6|31598.6|31633|31598|3
1724681100000|2024-08-26 14:05:00|31632|31597|31631|31596|31632|31597|31623.5|31588.5|31
1724681400000|2024-08-26 14:10:00|31630.5|31595.5|31632|31597|31632|31597|31628|31593|24
1724681700000|2024-08-26 14:15:00|31631.5|31596.5|31629|31594|31632|31597|31629|31594|9
1724682000000|2024-08-26 14:20:00|31629.2|31594.2|31629|31594|31631.5|31596.5|31628.5|31593.5|37
1724682300000|2024-08-26 14:25:00|31629.2|31594.2|31627.5|31592.5|31630.6|31595.6|31627|31592|17
1724682600000|2024-08-26 14:30:00|31628.5|31593.5|31627.5|31592.5|31629|31594|31625.5|31590.5|13
1724682900000|2024-08-26 14:35:00|31628|31593|31623.7|31588.7|31628.4|31593.4|31622.8|31587.8|48
1724683200000|2024-08-26 14:40:00|31623.6|31588.6|31619.6|31584.6|31624|31589|31619.4|31584.4|59
1724683500000|2024-08-26 14:45:00|31621.6|31586.6|31622.3|31587.3|31623.6|31588.6|31620.9|31585.9|33
1724683800000|2024-08-26 14:50:00|31622|31587|31622|31587|31625.4|31590.4|31612.4|31577.4|57
1724684100000|2024-08-26 14:55:00|31622.4|31587.4|31617.3|31582.3|31623.2|31588.2|31613.7|31578.7|42
1724684400000|2024-08-26 15:00:00|31617.5|31582.5|31625.3|31590.3|31626|31591|31615|31580|18
1724684700000|2024-08-26 15:05:00|31626.5|31591.5|31626.5|31591.5|31628.5|31593.5|31625.9|31590.9|17
1724685000000|2024-08-26 15:10:00|31626.4|31591.4|31626.5|31591.5|31627.5|31592.5|31624.7|31589.7|36
1724685300000|2024-08-26 15:15:00|31626.7|31591.7|31632.2|31597.2|31632.2|31597.2|31626.7|31591.7|33
1724685600000|2024-08-26 15:20:00|31631.9|31596.9|31639.4|31604.4|31640.5|31605.5|31630.7|31595.7|73
1724685900000|2024-08-26 15:25:00|31638.5|31603.5|31644.5|31609.5|31647|31612|31638|31603|71
1724686200000|2024-08-26 15:30:00|31644.7|31609.7|31643.6|31608.6|31646.4|31611.4|31643.6|31608.6|45
1724686500000|2024-08-26 15:35:00|31643.4|31608.4|31642.2|31607.2|31644.2|31609.2|31641.2|31606.2|37
1724686800000|2024-08-26 15:40:00|31642|31607|31648.6|31613.6|31649|31614|31641.5|31606.5|49
1724687100000|2024-08-26 15:45:00|31648.8|31613.8|31647|31612|31650.5|31615.5|31646.6|31611.6|25
1724687400000|2024-08-26 15:50:00|31648|31613|31650|31615|31651|31616|31646|31611|21
1724687700000|2024-08-26 15:55:00|31649.7|31614.7|31651|31616|31651.5|31616.5|31649|31614|14
1724688000000|2024-08-26 16:00:00|31651.1|31616.1|31651|31616|31652.4|31617.4|31642.5|31607.5|21
1724688300000|2024-08-26 16:05:00|31651.2|31616.2|31649.7|31614.7|31653|31618|31649.7|31614.7|32
1724688600000|2024-08-26 16:10:00|31649.8|31614.8|31649.9|31614.9|31650.4|31615.4|31649.6|31614.6|16
1724688900000|2024-08-26 16:15:00|31650|31615|31644.5|31609.5|31650|31615|31644|31609|42
1724689200000|2024-08-26 16:20:00|31644.4|31609.4|31643.9|31608.9|31644.8|31609.8|31643.6|31608.6|32
1724689500000|2024-08-26 16:25:00|31644.2|31609.2|31644.7|31609.7|31644.7|31609.7|31643|31608|17
1724689800000|2024-08-26 16:30:00|31644.6|31609.6|31634.6|31599.6|31646.2|31611.2|31633.5|31598.5|25
1724690400000|2024-08-26 16:40:00|31634.7|31599.7|31637|31602|31639.7|31604.7|31630|31595|17
1724690700000|2024-08-26 16:45:00|31636.5|31601.5|31636.9|31601.9|31637|31602|31636|31601|22
1724691000000|2024-08-26 16:50:00|31636.8|31601.8|31636.6|31601.6|31637.4|31602.4|31635.6|31600.6|28
1724691300000|2024-08-26 16:55:00|31637|31602|31639|31604|31639.6|31604.6|31634|31599|33
1724691600000|2024-08-26 17:00:00|31638|31603|31640.4|31605.4|31641.6|31606.6|31637.6|31602.6|17
1724691900000|2024-08-26 17:05:00|31641.4|31606.4|31640.4|31605.4|31641.5|31606.5|31640.4|31605.4|15
1724692200000|2024-08-26 17:10:00|31641|31606|31630.8|31595.8|31641.4|31606.4|31629.4|31594.4|54
1724692500000|2024-08-26 17:15:00|31631.6|31596.6|31630.8|31595.8|31631.8|31596.8|31630.2|31595.2|40
1724692800000|2024-08-26 17:20:00|31630.6|31595.6|31636.5|31601.5|31638.3|31603|31630.5|31595.5|43
1724693100000|2024-08-26 17:25:00|31636.6|31601.6|31638.9|31603.9|31639|31604|31636.5|31601.5|20
1724693400000|2024-08-26 17:30:00|31639.3|31604.3|31641.1|31606.1|31641.5|31606.5|31639|31604|41
1724693700000|2024-08-26 17:35:00|31640.1|31605.1|31641.7|31606.7|31642.3|31607.3|31639.9|31604.9|47
1724694000000|2024-08-26 17:40:00|31641.5|31606.5|31641.5|31606.5|31641.7|31606.7|31640.7|31605.7|21
1724694300000|2024-08-26 17:45:00|31641.1|31606.1|31640.9|31605.9|31642.3|31607.3|31640.6|31605.6|41
1724694600000|2024-08-26 17:50:00|31641.3|31606.3|31641.7|31606.7|31642.8|31607.8|31637.6|31602.6|42
1724694900000|2024-08-26 17:55:00|31642.1|31607.1|31641.8|31606.8|31642.6|31607.6|31641|31606|30
1724695200000|2024-08-26 18:00:00|31642.2|31607.2|31640|31605|31642.4|31607.4|31639.3|31604.3|25
1724695500000|2024-08-26 18:05:00|31640.5|31605.5|31640.4|31605.4|31641.3|31606.3|31638.8|31603.8|53
1724695800000|2024-08-26 18:10:00|31640.6|31605.6|31640.5|31605.5|31641.4|31606.4|31638.6|31603.6|64
1724696100000|2024-08-26 18:15:00|31640.2|31605.2|31640.2|31605.2|31640.6|31605.6|31637.5|31602.5|52
1724696400000|2024-08-26 18:20:00|31640.5|31605.5|31637.2|31602.2|31640.5|31605.5|31636.2|31601.2|56
1724696700000|2024-08-26 18:25:00|31637.3|31602.3|31636.4|31601.4|31637.8|31602.8|31634.5|31599.5|67
1724697000000|2024-08-26 18:30:00|31636.7|31601.7|31640.6|31605.6|31641.5|31606.5|31636.3|31601.3|60
1724697300000|2024-08-26 18:35:00|31640.7|31605.7|31641.5|31606.5|31642.6|31607.6|31639.4|31604.4|44
1724697600000|2024-08-26 18:40:00|31642.4|31607.4|31642.4|31607.4|31642.8|31607.8|31641.5|31606.5|40
1724697900000|2024-08-26 18:45:00|31642|31607|31640.5|31605.5|31642.4|31607.4|31640.4|31605.4|26
1724698200000|2024-08-26 18:50:00|31638.9|31603.9|31642|31607|31643|31608|31638.9|31603.9|58
1724698500000|2024-08-26 18:55:00|31641.5|31606.5|31640.5|31605.5|31642|31607|31639.5|31604.5|20
1724698800000|2024-08-26 19:00:00|31639.5|31604.5|31635.5|31600.5|31639.5|31604.5|31635.5|31600.5|7
1724699100000|2024-08-26 19:05:00|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|31634.5|31599.5|1
1724699400000|2024-08-26 19:10:00|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|31634.6|31599.6|1
1724700300000|2024-08-26 19:25:00|31634.5|31599.5|31635.5|31600.5|31635.5|31600.5|31634.5|31599.5|3
1724700600000|2024-08-26 19:30:00|31634.5|31599.5|31630.4|31593.6|31635.8|31599.5|31630.4|31593.6|9
1724700900000|2024-08-26 19:35:00|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|31629.4|31592.6|1
1724701500000|2024-08-26 19:45:00|31630.4|31593.6|31635.4|31598.6|31637.1|31600.5|31630.4|31593.6|9
1724720400000|2024-08-27 01:00:00|31693.5|31651.5|31693.5|31651.5|31693.5|31651.5|31686.9|31644.9|14
1724720700000|2024-08-27 01:05:00|31690|31655|31732.5|31690.5|31732.5|31690.5|31683.8|31648.5|85
1724721000000|2024-08-27 01:10:00|31733.5|31691.5|31740.5|31698.5|31740.5|31702|31725.5|31686.5|42
1724721300000|2024-08-27 01:15:00|31741.5|31699.5|31722.3|31680.3|31743|31707.6|31713|31672.7|112
1724721600000|2024-08-27 01:20:00|31718.7|31683.7|31702.5|31667.5|31723.9|31688.9|31696.8|31661.8|54
1724721900000|2024-08-27 01:25:00|31702.6|31667.6|31705|31670|31716|31681|31699|31664|58
1724722200000|2024-08-27 01:30:00|31700.8|31665.8|31713.8|31678.8|31717|31682|31697.5|31662.5|46
1724722500000|2024-08-27 01:35:00|31714.6|31679.6|31691.7|31656.7|31714.6|31679.6|31691.6|31656.6|56
1724722800000|2024-08-27 01:40:00|31689.7|31654.7|31696.5|31661.5|31701|31666|31685.6|31650.6|35
1724723100000|2024-08-27 01:45:00|31698|31663|31699.6|31664.6|31702.6|31667.6|31698|31663|32
1724723400000|2024-08-27 01:50:00|31699.5|31664.5|31697.6|31662.6|31701.3|31666.3|31697.6|31662.6|14
1724723700000|2024-08-27 01:55:00|31701.3|31666.3|31702.1|31667.1|31702.6|31667.6|31698|31663|12
1724724000000|2024-08-27 02:00:00|31702.5|31667.5|31722.5|31687.5|31728.1|31693.1|31702|31667|76
1724724300000|2024-08-27 02:05:00|31722.4|31687.4|31692.1|31657.1|31727|31692|31692.1|31657.1|77
1724724600000|2024-08-27 02:10:00|31692.2|31657.2|31694|31659|31699.6|31664.6|31681|31646|72
1724724900000|2024-08-27 02:15:00|31697.2|31662.2|31702.5|31667.5|31703.6|31668.6|31696.7|31661.7|33
1724725200000|2024-08-27 02:20:00|31701|31666|31729.5|31694.5|31729.6|31694.6|31699.5|31664.5|42
1724725500000|2024-08-27 02:25:00|31730.2|31695.2|31728.2|31693.2|31732.5|31697.5|31725.5|31690.5|53
1724725800000|2024-08-27 02:30:00|31728|31693|31733.3|31698.3|31745|31710|31725.6|31690.6|47
1724726100000|2024-08-27 02:35:00|31732.6|31697.6|31720|31685|31732.6|31697.6|31720|31685|29
1724726400000|2024-08-27 02:40:00|31721|31686|31732|31697|31732.6|31697.6|31721|31686|26
1724726700000|2024-08-27 02:45:00|31732.1|31697.1|31722.5|31687.5|31735|31700|31720|31685|45
1724727000000|2024-08-27 02:50:00|31722.6|31687.6|31722.6|31687.6|31722.7|31687.7|31722.5|31687.5|6
1724727300000|2024-08-27 02:55:00|31722.5|31687.5|31717.6|31682.6|31722.8|31687.8|31717|31682|21
1724727600000|2024-08-27 03:00:00|31718|31683|31716.6|31681.6|31720|31685|31713.4|31678.4|41
1724727900000|2024-08-27 03:05:00|31713.3|31678.3|31712.6|31677.6|31713.4|31678.4|31711.6|31676.6|19
1724728200000|2024-08-27 03:10:00|31713.5|31678.5|31724.6|31689.6|31727.9|31692.9|31713.5|31678.5|25
1724728500000|2024-08-27 03:15:00|31729|31694|31734.9|31699.9|31735.6|31700.6|31729|31694|21
1724728800000|2024-08-27 03:20:00|31734.6|31699.6|31733|31698|31738.8|31703.8|31725.6|31690.6|38
1724729100000|2024-08-27 03:25:00|31733.1|31698.1|31731|31696|31735|31700|31726.6|31691.6|38
1724729400000|2024-08-27 03:30:00|31731.6|31696.6|31727.5|31692.5|31735|31700|31726.5|31691.5|24
1724729700000|2024-08-27 03:35:00|31728|31693|31725|31690|31732.6|31697.6|31724.3|31689.3|35
1724730000000|2024-08-27 03:40:00|31725.3|31690.3|31732|31697|31732|31697|31725|31690|25
1724730300000|2024-08-27 03:45:00|31731.6|31696.6|31738|31703|31738|31703|31731.5|31696.5|22
1724730600000|2024-08-27 03:50:00|31738.6|31703.6|31742.6|31707.6|31743.6|31708.6|31738.6|31703.6|12
1724730900000|2024-08-27 03:55:00|31737.6|31702.6|31737|31702|31737.6|31702.6|31733.7|31698.7|9
1724731200000|2024-08-27 04:00:00|31735|31700|31722|31687|31735|31700|31722|31687|20
1724731500000|2024-08-27 04:05:00|31718.6|31683.6|31711|31676|31718.6|31683.6|31708.1|31673.1|13
1724731800000|2024-08-27 04:10:00|31713.6|31678.6|31711|31676|31715|31680|31711|31676|7
1724732400000|2024-08-27 04:20:00|31711.2|31676.2|31717.5|31682.5|31718.3|31683.3|31711.2|31676.2|12
1724732700000|2024-08-27 04:25:00|31718.3|31683.3|31717.5|31682.5|31719.5|31684.5|31717.5|31682.5|6
1724733300000|2024-08-27 04:35:00|31718|31683|31717.5|31682.5|31718|31683|31717.5|31682.5|2
1724734200000|2024-08-27 04:50:00|31717.1|31682.1|31712.3|31677.3|31717.1|31682.1|31712.3|31677.3|6
1724734500000|2024-08-27 04:55:00|31712.1|31677.1|31717.5|31682.5|31717.5|31682.5|31711.7|31676.7|10
1724734800000|2024-08-27 05:00:00|31715.5|31680.5|31710|31675|31715.5|31680.5|31708.2|31673.2|12
1724735100000|2024-08-27 05:05:00|31710.6|31675.6|31710|31675|31711|31676|31710|31675|6
1724735400000|2024-08-27 05:10:00|31710.6|31675.6|31708|31673|31710.6|31675.6|31703.5|31668.5|21
1724735700000|2024-08-27 05:15:00|31708.5|31673.5|31711.5|31676.5|31713.2|31678.2|31708.5|31673.5|12
1724736000000|2024-08-27 05:20:00|31710.8|31675.8|31708.5|31673.5|31710.8|31675.8|31705.6|31670.6|17
1724736300000|2024-08-27 05:25:00|31709.7|31674.7|31714.5|31679.5|31714.5|31679.5|31708.8|31673.8|20
1724736600000|2024-08-27 05:30:00|31713.9|31678.9|31709.5|31674.5|31714.5|31679.5|31709.3|31674.3|24
1724736900000|2024-08-27 05:35:00|31710.2|31675.2|31714.5|31679.5|31714.5|31679.5|31710.2|31675.2|18
1724737200000|2024-08-27 05:40:00|31714|31679|31707.8|31672.8|31714|31679|31707.8|31672.8|12
1724737500000|2024-08-27 05:45:00|31707.6|31672.6|31707.9|31672.9|31712|31677|31707.3|31672.3|16
1724737800000|2024-08-27 05:50:00|31708|31673|31718.7|31683.7|31724.8|31689.8|31707.9|31672.9|34
1724738100000|2024-08-27 05:55:00|31718.5|31683.5|31719|31684|31719|31684|31718.1|31683.1|17
1724738400000|2024-08-27 06:00:00|31718.7|31683.7|31723.4|31688.4|31723.4|31688.4|31717.9|31682.9|23
1724738700000|2024-08-27 06:05:00|31723.3|31688.3|31722.6|31687.6|31724|31689|31720|31685|18
1724739000000|2024-08-27 06:10:00|31720.8|31685.8|31738.3|31703.3|31738.4|31703.4|31720|31685|45
1724739300000|2024-08-27 06:15:00|31738.1|31703.1|31735|31700|31742.4|31707.4|31734.6|31699.6|39
1724739600000|2024-08-27 06:20:00|31734|31699|31741|31706|31743.6|31708.6|31723|31688|50
1724739900000|2024-08-27 06:25:00|31740|31705|31739.3|31704.3|31742.2|31707.2|31736.9|31701.9|43
1724740200000|2024-08-27 06:30:00|31741.4|31706.4|31737.9|31702.9|31744.9|31709.9|31737.5|31702.5|64
1724740500000|2024-08-27 06:35:00|31737.7|31702.7|31742.1|31707.1|31742.5|31707.5|31736.9|31701.9|69
1724740800000|2024-08-27 06:40:00|31742|31707|31754|31719|31755|31720|31742|31707|25
1724741100000|2024-08-27 06:45:00|31764.6|31729.6|31765|31730|31765|31730|31759.7|31724.7|42
1724741400000|2024-08-27 06:50:00|31766.9|31731.9|31760|31725|31767|31732|31760|31725|24
1724741700000|2024-08-27 06:55:00|31762.2|31727.2|31760.9|31725.9|31762.8|31727.8|31758.1|31723.1|18
1724742000000|2024-08-27 07:00:00|31761|31726|31763.4|31728.4|31763.4|31728.4|31738.8|31703.8|71
1724742300000|2024-08-27 07:05:00|31763.3|31728.3|31772|31737|31774.1|31739.1|31761|31726|42
1724742600000|2024-08-27 07:10:00|31771.5|31736.5|31782.1|31747.1|31791.9|31756.9|31771.2|31736.2|64
1724742900000|2024-08-27 07:15:00|31781.7|31746.7|31781.9|31746.9|31782.5|31747.5|31776|31741|27
1724743200000|2024-08-27 07:20:00|31781.3|31746.3|31783|31748|31785.3|31750.3|31780|31745|31
1724743500000|2024-08-27 07:25:00|31783.5|31748.5|31792.5|31757.5|31796.9|31761.9|31783.5|31748.5|25
1724743800000|2024-08-27 07:30:00|31792.6|31757.6|31797.6|31762.6|31800|31765|31792.5|31757.5|28
1724744100000|2024-08-27 07:35:00|31800|31765|31797.6|31762.6|31805|31770|31797.5|31762.5|17
1724744400000|2024-08-27 07:40:00|31797.5|31762.5|31796.6|31761.6|31798.6|31763.6|31796.5|31761.5|16
1724744700000|2024-08-27 07:45:00|31793.6|31758.6|31787.6|31752.6|31793.7|31758.7|31784.9|31749.9|20
1724745000000|2024-08-27 07:50:00|31785|31750|31783|31748|31787.6|31752.6|31782.1|31747.1|19
1724745300000|2024-08-27 07:55:00|31782.6|31747.6|31788|31753|31789.6|31754.6|31782.1|31747.1|18
1724745600000|2024-08-27 08:00:00|31787.9|31752.9|31799.9|31764.9|31800.9|31765.9|31787.9|31752.9|45
1724745900000|2024-08-27 08:05:00|31800.8|31765.8|31793.6|31758.6|31800.8|31765.8|31793.6|31758.6|48
1724746200000|2024-08-27 08:10:00|31793.5|31758.5|31790.6|31755.6|31794|31759|31786.4|31751.4|60
1724746500000|2024-08-27 08:15:00|31789.9|31754.9|31782|31747|31790|31755|31771.5|31736.5|42
1724746800000|2024-08-27 08:20:00|31782.2|31747.2|31775|31740|31782.2|31747.2|31775|31740|15
1724747100000|2024-08-27 08:25:00|31775.6|31740.6|31777.5|31742.5|31778.4|31743.4|31775.6|31740.6|19
1724747400000|2024-08-27 08:30:00|31777.8|31742.8|31786.2|31751.2|31788|31753|31777.8|31742.8|50
1724747700000|2024-08-27 08:35:00|31785.7|31750.7|31787.5|31752.5|31787.6|31752.6|31785.1|31750.1|23
1724748000000|2024-08-27 08:40:00|31788|31753|31787.6|31752.6|31788.2|31753.2|31785.4|31750.4|21
1724748300000|2024-08-27 08:45:00|31787|31752|31788|31753|31792.6|31757.6|31786|31751|38
1724748600000|2024-08-27 08:50:00|31790.6|31755.6|31789.1|31754.1|31794.6|31759.6|31788.6|31753.6|15
1724748900000|2024-08-27 08:55:00|31788.9|31753.9|31788.9|31753.9|31789.1|31754.1|31788.9|31753.9|5
1724749200000|2024-08-27 09:00:00|31789.1|31754.1|31790.5|31755.5|31791.6|31756.6|31788.4|31753.4|18
1724749500000|2024-08-27 09:05:00|31789.2|31754.2|31783|31748|31792|31757|31783|31748|62
1724749800000|2024-08-27 09:10:00|31782.9|31747.9|31782.9|31747.9|31783|31748|31782.4|31747.4|6
1724750100000|2024-08-27 09:15:00|31782.8|31747.8|31779|31744|31783.6|31748.6|31779|31744|23
1724750400000|2024-08-27 09:20:00|31776.7|31741.7|31773.5|31738.5|31777.4|31742.4|31769.7|31734.7|42
1724750700000|2024-08-27 09:25:00|31773.4|31738.4|31773.4|31738.4|31774.5|31739.5|31769|31734|72
1724751000000|2024-08-27 09:30:00|31772.9|31737.9|31767.9|31732.9|31773.1|31738.1|31765|31730|35
1724751300000|2024-08-27 09:35:00|31768|31733|31773|31738|31773|31738|31767.6|31732.6|31
1724751600000|2024-08-27 09:40:00|31772.8|31737.8|31773.6|31738.6|31773.7|31738.7|31772.8|31737.8|6
1724751900000|2024-08-27 09:45:00|31773.5|31738.5|31772.6|31737.6|31776.7|31741.7|31772.5|31737.5|27
1724752200000|2024-08-27 09:50:00|31773|31738|31767.5|31732.5|31776.1|31741.1|31767.5|31732.5|71
1724752500000|2024-08-27 09:55:00|31767.6|31732.6|31772.1|31737.1|31774.9|31739.9|31767.5|31732.5|44
1724752800000|2024-08-27 10:00:00|31771.7|31736.7|31767.9|31732.9|31777.1|31742.1|31766.9|31731.9|59
1724753100000|2024-08-27 10:05:00|31768|31733|31774.5|31739.5|31777.6|31742.6|31766.3|31731.3|33
1724753400000|2024-08-27 10:10:00|31775|31740|31773.5|31738.5|31775|31740|31771.8|31736.8|4
1724753700000|2024-08-27 10:15:00|31773|31738|31770.5|31735.5|31773.5|31738.5|31770.5|31735.5|8
1724754000000|2024-08-27 10:20:00|31770|31735|31769.5|31734.5|31770|31735|31768.5|31733.5|6
1724754300000|2024-08-27 10:25:00|31770|31735|31773.7|31738.7|31773.9|31738.9|31770|31735|26
1724754600000|2024-08-27 10:30:00|31771.8|31736.8|31773.6|31738.6|31778|31743|31770|31735|73
1724754900000|2024-08-27 10:35:00|31773.5|31738.5|31773|31738|31776.2|31741.2|31770.5|31735.5|85
1724755200000|2024-08-27 10:40:00|31773.5|31738.5|31772.5|31737.5|31774.4|31739.4|31771.3|31736.3|59
1724755500000|2024-08-27 10:45:00|31772.7|31737.7|31775|31740|31775.6|31740.6|31770.9|31735.9|72
1724755800000|2024-08-27 10:50:00|31775.5|31740.5|31774|31739|31775.5|31740.5|31773.8|31738.8|6
1724756100000|2024-08-27 10:55:00|31775|31740|31775|31740|31775.5|31740.5|31774.5|31739.5|15
1724756400000|2024-08-27 11:00:00|31774|31739|31776|31741|31776.2|31741.2|31773.5|31738.5|54
1724756700000|2024-08-27 11:05:00|31775.5|31740.5|31771.9|31736.9|31776|31741|31770|31735|45
1724757000000|2024-08-27 11:10:00|31771|31736|31773|31738|31773.6|31738.6|31770|31735|56
1724757300000|2024-08-27 11:15:00|31772.9|31737.9|31772.5|31737.5|31774|31739|31772.4|31737.4|56
1724757600000|2024-08-27 11:20:00|31772.7|31737.7|31773.2|31738.2|31774|31739|31772.4|31737.4|56
1724757900000|2024-08-27 11:25:00|31773.5|31738.5|31773|31738|31774|31739|31772.7|31737.7|78
1724758200000|2024-08-27 11:30:00|31772.4|31737.4|31770|31735|31773|31738|31766.6|31731.6|18
1724758500000|2024-08-27 11:35:00|31768.4|31733.4|31767|31732|31770|31735|31766.4|31731.4|25
1724758800000|2024-08-27 11:40:00|31767.4|31732.4|31771|31736|31775|31740|31767|31732|30
1724759100000|2024-08-27 11:45:00|31770|31735|31772.5|31737.5|31775|31740|31770|31735|21
1724759700000|2024-08-27 11:55:00|31775|31740|31774|31739|31779.6|31744.6|31773|31738|7
1724760000000|2024-08-27 12:00:00|31774.5|31739.5|31774|31739|31774.6|31739.6|31773|31738|17
1724760300000|2024-08-27 12:05:00|31774.6|31739.6|31773.5|31738.5|31774.6|31739.6|31773|31738|32
1724760600000|2024-08-27 12:10:00|31773|31738|31771.9|31736.9|31773.5|31738.5|31771.9|31736.9|4
1724760900000|2024-08-27 12:15:00|31772.5|31737.5|31772|31737|31772.5|31737.5|31772|31737|2
1724761200000|2024-08-27 12:20:00|31771.6|31736.6|31773.6|31738.6|31773.6|31738.6|31771.5|31736.5|15
1724761500000|2024-08-27 12:25:00|31774|31739|31774|31739|31774.6|31739.6|31771.6|31736.6|14
1724761800000|2024-08-27 12:30:00|31773.7|31738.7|31773|31738|31773.7|31738.7|31772.6|31737.6|11
1724762100000|2024-08-27 12:35:00|31773.6|31738.6|31770|31735|31773.6|31738.6|31770|31735|16
1724762400000|2024-08-27 12:40:00|31769.5|31734.5|31776|31741|31780|31745|31769.5|31734.5|23
1724762700000|2024-08-27 12:45:00|31775.6|31740.6|31775.6|31740.6|31776.6|31741.6|31775.4|31740.4|14
1724763000000|2024-08-27 12:50:00|31775|31740|31776.6|31741.6|31777|31742|31774.3|31739.3|20
1724763300000|2024-08-27 12:55:00|31777|31742|31780|31745|31780|31745|31776.6|31741.6|13
1724763600000|2024-08-27 13:00:00|31778.6|31743.6|31777.3|31742.3|31778.6|31743.6|31775.9|31740.9|9
1724763900000|2024-08-27 13:05:00|31777.2|31742.2|31773.6|31738.6|31777.6|31742.6|31773.4|31738.4|10
1724764200000|2024-08-27 13:10:00|31772.6|31737.6|31774|31739|31774|31739|31772.5|31737.5|7
1724764500000|2024-08-27 13:15:00|31775|31740|31776.8|31741.8|31777.6|31742.6|31775|31740|12
1724764800000|2024-08-27 13:20:00|31777.2|31742.2|31781.6|31746.6|31784.8|31749.8|31777.2|31742.2|40
1724765100000|2024-08-27 13:25:00|31782|31747|31782|31747|31782.6|31747.6|31782|31747|3
1724765400000|2024-08-27 13:30:00|31782.6|31747.6|31785.6|31750.6|31785.6|31750.6|31781.6|31746.6|6
1724765700000|2024-08-27 13:35:00|31786.6|31751.6|31784.5|31749.5|31789.6|31754.6|31781|31746|28
1724766000000|2024-08-27 13:40:00|31784.4|31749.4|31784|31749|31784.6|31749.6|31783|31748|16
1724766300000|2024-08-27 13:45:00|31783.7|31748.7|31784|31749|31784|31749|31783|31748|20
1724766600000|2024-08-27 13:50:00|31783.7|31748.7|31779|31744|31784|31749|31776|31741|15
1724766900000|2024-08-27 13:55:00|31781|31746|31783.4|31741.4|31783.7|31746.6|31772.6|31737.6|30
1724767200000|2024-08-27 14:00:00|31781.1|31739.1|31775.6|31740.6|31786.1|31747.6|31774.9|31739.1|28
1724767500000|2024-08-27 14:05:00|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|31775.5|31740.5|1
1724767800000|2024-08-27 14:10:00|31772.5|31737.5|31773.6|31738.6|31774|31739|31766.2|31731.2|22
1724768100000|2024-08-27 14:15:00|31773|31738|31772|31737|31773|31738|31771.6|31736.6|16
1724768400000|2024-08-27 14:20:00|31772.2|31737.2|31769|31734|31772.2|31737.2|31766.9|31731.9|19
1724768700000|2024-08-27 14:25:00|31769.3|31734.3|31762.6|31727.6|31770|31735|31747.5|31712.5|40
1724769000000|2024-08-27 14:30:00|31762.5|31727.5|31759.5|31724.5|31762.5|31727.5|31751|31716|22
1724769300000|2024-08-27 14:35:00|31761|31726|31757|31722|31763.6|31728.6|31757|31722|17
1724769600000|2024-08-27 14:40:00|31757.3|31722.3|31753.5|31718.5|31757.5|31722.5|31748.5|31713.5|42
1724769900000|2024-08-27 14:45:00|31754.6|31719.6|31762.6|31727.6|31762.6|31727.6|31754.6|31719.6|9
1724770200000|2024-08-27 14:50:00|31762.1|31727.1|31763|31728|31764|31729|31762.1|31727.1|14
1724770500000|2024-08-27 14:55:00|31763.1|31728.1|31763|31728|31763.6|31728.6|31760|31725|16
1724770800000|2024-08-27 15:00:00|31762.7|31727.7|31757.6|31722.6|31762.7|31727.7|31757.6|31722.6|6
1724771100000|2024-08-27 15:05:00|31758|31723|31758|31723|31758|31723|31758|31723|1
1724771400000|2024-08-27 15:10:00|31757.6|31722.6|31758|31723|31758.6|31723.6|31757.6|31722.6|7
1724771700000|2024-08-27 15:15:00|31757.8|31722.8|31767.6|31732.6|31771.8|31736.8|31757.6|31722.6|22
1724772000000|2024-08-27 15:20:00|31767|31732|31762.2|31727.2|31767|31732|31761.7|31726.7|13
1724772300000|2024-08-27 15:25:00|31762.1|31727.1|31761.2|31726.2|31762.4|31727.4|31759.9|31724.9|22
1724772600000|2024-08-27 15:30:00|31760.7|31725.7|31762.6|31727.6|31762.6|31727.6|31758.6|31723.6|35
1724772900000|2024-08-27 15:35:00|31762.2|31727.2|31762.6|31727.6|31763|31728|31762|31727|6
1724773200000|2024-08-27 15:40:00|31763|31728|31763|31728|31763|31728|31760.9|31725.9|22
1724773500000|2024-08-27 15:45:00|31762.7|31727.7|31763|31728|31763|31728|31762|31727|13
1724773800000|2024-08-27 15:50:00|31762.7|31727.7|31757|31722|31762.7|31727.7|31755|31720|14
1724774100000|2024-08-27 15:55:00|31755|31720|31749.8|31714.8|31755|31720|31745.5|31710.5|37
1724774400000|2024-08-27 16:00:00|31749.4|31714.4|31748|31713|31749.9|31714.9|31746.6|31711.6|21
1724774700000|2024-08-27 16:05:00|31748.6|31713.6|31748|31713|31749|31714|31746.6|31711.6|14
1724775000000|2024-08-27 16:10:00|31747.6|31712.6|31746.6|31711.6|31747.6|31712.6|31746.6|31711.6|4
1724775300000|2024-08-27 16:15:00|31747|31712|31746.6|31711.6|31747|31712|31746.6|31711.6|6
1724775600000|2024-08-27 16:20:00|31747|31712|31751.6|31716.6|31751.6|31716.6|31747|31712|12
1724775900000|2024-08-27 16:25:00|31751.9|31716.9|31751.6|31716.6|31751.9|31716.9|31751.6|31716.6|2
1724776200000|2024-08-27 16:30:00|31751.5|31716.5|31750.5|31715.5|31751.5|31716.5|31749|31714|7
1724776800000|2024-08-27 16:40:00|31744.5|31709.5|31751.5|31716.5|31752|31717|31744.5|31709.5|9
1724777100000|2024-08-27 16:45:00|31751.1|31716.1|31742|31707|31751.1|31716.1|31742|31707|17
1724777400000|2024-08-27 16:50:00|31741.5|31706.5|31742|31707|31746|31711|31741.5|31706.5|13
1724777700000|2024-08-27 16:55:00|31741.5|31706.5|31741.5|31706.5|31742|31707|31741.5|31706.5|3
1724778000000|2024-08-27 17:00:00|31742|31707|31741.5|31706.5|31742|31707|31741.5|31706.5|2
1724778300000|2024-08-27 17:05:00|31741|31706|31741.5|31706.5|31742|31707|31740|31705|21
1724778600000|2024-08-27 17:10:00|31741.9|31706.9|31741.1|31706.1|31741.9|31706.9|31740.5|31705.5|9
1724778900000|2024-08-27 17:15:00|31740.1|31705.1|31736|31701|31741.5|31706.5|31736|31701|16
1724779200000|2024-08-27 17:20:00|31736.5|31701.5|31737|31702|31737.2|31702.2|31736|31701|19
1724779500000|2024-08-27 17:25:00|31737.5|31702.5|31737.5|31702.5|31737.5|31702.5|31736.5|31701.5|12
1724779800000|2024-08-27 17:30:00|31738|31703|31735|31700|31742.5|31707.5|31735|31700|8
1724780100000|2024-08-27 17:35:00|31734|31699|31730.5|31695.5|31734|31699|31730.5|31695.5|6
1724780400000|2024-08-27 17:40:00|31730|31695|31727.5|31692.5|31731|31696|31726|31691|24
1724780700000|2024-08-27 17:45:00|31728|31693|31728.5|31693.5|31729|31694|31728|31693|7
1724781000000|2024-08-27 17:50:00|31729|31694|31731.5|31696.5|31735|31700|31729|31694|28
1724781300000|2024-08-27 17:55:00|31731.1|31696.1|31725.5|31690.5|31731.1|31696.1|31725.5|31690.5|9
1724781600000|2024-08-27 18:00:00|31725|31690|31723|31688|31725|31690|31720.5|31685.5|25
1724781900000|2024-08-27 18:05:00|31722.9|31687.9|31722.5|31687.5|31722.9|31687.9|31722|31687|13
1724782200000|2024-08-27 18:10:00|31722.9|31687.9|31723|31688|31723|31688|31722.5|31687.5|3
1724782500000|2024-08-27 18:15:00|31723.5|31688.5|31722.5|31687.5|31724.5|31689.5|31722.5|31687.5|10
1724782800000|2024-08-27 18:20:00|31722|31687|31730|31695|31730|31695|31721.5|31686.5|13
1724783100000|2024-08-27 18:25:00|31729.6|31694.6|31726.5|31691.5|31729.6|31694.6|31726|31691|7
1724783400000|2024-08-27 18:30:00|31726.9|31691.9|31725|31690|31727.6|31692.6|31725|31690|8
1724783700000|2024-08-27 18:35:00|31724.5|31689.5|31725|31690|31727.2|31692.2|31721.7|31686.7|15
1724784000000|2024-08-27 18:40:00|31724.9|31689.9|31721.5|31686.5|31724.9|31689.9|31720|31685|9
1724784300000|2024-08-27 18:45:00|31721.6|31686.6|31725.9|31690.9|31730|31695|31721.6|31686.6|11
1724784600000|2024-08-27 18:50:00|31727|31692|31720|31685|31727|31692|31720|31685|6
1724784900000|2024-08-27 18:55:00|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|31719.5|31684.5|1
1724785200000|2024-08-27 19:00:00|31720|31685|31720|31685|31720|31685|31720|31685|1
1724786100000|2024-08-27 19:15:00|31721.3|31686.3|31722.5|31687.5|31723|31688|31721.3|31686.3|8
1724786400000|2024-08-27 19:20:00|31719.5|31684.5|31718.7|31683.7|31722.5|31687.5|31718.5|31683.5|21
1724786700000|2024-08-27 19:25:00|31718.9|31683.9|31719.4|31684.4|31719.4|31684.4|31717|31682|60
1724787000000|2024-08-27 19:30:00|31719.9|31684.9|31712|31677|31719.9|31684.9|31712|31677|15
1724787300000|2024-08-27 19:35:00|31711.9|31676.9|31712|31677|31712|31677|31711.5|31676.5|9
1724787600000|2024-08-27 19:40:00|31713|31678|31713|31678|31713|31678|31713|31678|1
1724787900000|2024-08-27 19:45:00|31713.5|31678.5|31713|31678|31713.5|31678.5|31713|31678|4
1724788500000|2024-08-27 19:55:00|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|31712.5|31677.5|1
1724806800000|2024-08-28 01:00:00|31732.5|31690.5|31735.5|31693.5|31740|31698|31732.5|31690.5|13
1724807100000|2024-08-28 01:05:00|31732|31697|31731.5|31696.5|31733|31698|31728.4|31693.4|25
1724807400000|2024-08-28 01:10:00|31730.5|31695.5|31736.5|31701|31737.2|31701.2|31728.5|31693.5|57
1724807700000|2024-08-28 01:15:00|31735.7|31700.7|31733|31698|31741.5|31701.3|31732.5|31694|22
1724808000000|2024-08-28 01:20:00|31736.4|31701.4|31745|31710|31745|31710|31734.6|31699.6|41
1724808300000|2024-08-28 01:25:00|31745.5|31710.5|31748|31713|31751.4|31716.4|31745.5|31710.5|19
1724808600000|2024-08-28 01:30:00|31747.6|31712.6|31739|31704|31748|31713|31722.6|31687.6|59
1724808900000|2024-08-28 01:35:00|31739.1|31704.1|31744.1|31709.1|31747.5|31712.5|31739|31704|43
1724809200000|2024-08-28 01:40:00|31745.1|31710.1|31739|31704|31747.6|31712.6|31737.5|31702.5|36
1724809500000|2024-08-28 01:45:00|31733.3|31698.3|31742.5|31707.5|31742.5|31707.5|31726.6|31691.6|78
1724809800000|2024-08-28 01:50:00|31742.9|31707.9|31767.5|31732.5|31783.5|31748.5|31742.9|31707.9|78
1724810100000|2024-08-28 01:55:00|31767.6|31732.6|31778.6|31743.6|31778.6|31743.6|31767.6|31732.6|60
1724810400000|2024-08-28 02:00:00|31778.5|31743.5|31776|31741|31779.9|31744.9|31765.7|31730.7|48
1724810700000|2024-08-28 02:05:00|31775|31740|31765|31730|31776|31741|31763.1|31728.1|40
1724811000000|2024-08-28 02:10:00|31758.6|31723.6|31760.6|31725.6|31763.6|31728.6|31757.5|31722.5|26
1724811300000|2024-08-28 02:15:00|31760|31725|31772.3|31737.3|31772.6|31737.6|31760|31725|25
1724811600000|2024-08-28 02:20:00|31772.5|31737.5|31772.5|31737.5|31772.9|31737.9|31772.5|31737.5|7
1724811900000|2024-08-28 02:25:00|31772.9|31737.9|31775.1|31740.1|31776.9|31741.9|31770|31735|9
1724812200000|2024-08-28 02:30:00|31774.3|31739.3|31792.9|31757.9|31798|31763|31770.2|31735.2|62
1724812500000|2024-08-28 02:35:00|31793.1|31758.1|31800|31765|31802.2|31767.2|31792.6|31757.6|41
1724812800000|2024-08-28 02:40:00|31800.9|31765.9|31815|31780|31815|31780|31800.9|31765.9|45
1724813100000|2024-08-28 02:45:00|31816.9|31781.9|31812.6|31777.6|31850.6|31815.6|31812.5|31777.5|76
1724813400000|2024-08-28 02:50:00|31813|31778|31812.4|31777.4|31817.6|31782.6|31810|31775|25
1724813700000|2024-08-28 02:55:00|31812.6|31777.6|31815.1|31780.1|31822|31787|31810.2|31775.2|21
1724814000000|2024-08-28 03:00:00|31815.3|31780.3|31815|31780|31828|31793|31815|31780|40
1724814300000|2024-08-28 03:05:00|31814.5|31779.5|31812.5|31777.5|31814.5|31779.5|31810|31775|12
1724814600000|2024-08-28 03:10:00|31813.9|31778.9|31812.5|31777.5|31817.2|31782.2|31810|31775|21
1724814900000|2024-08-28 03:15:00|31812.6|31777.6|31810.5|31775.5|31812.7|31777.7|31810.3|31775.3|7
1724815200000|2024-08-28 03:20:00|31808.1|31773.1|31802.4|31767.4|31813|31778|31802.4|31767.4|20
1724815500000|2024-08-28 03:25:00|31802|31767|31802.9|31767.9|31805|31770|31797.9|31762.9|23
1724815800000|2024-08-28 03:30:00|31804.5|31769.5|31800.1|31765.1|31805|31770|31800|31765|9
1724816100000|2024-08-28 03:35:00|31800|31765|31797|31762|31800|31765|31797|31762|9
1724816400000|2024-08-28 03:40:00|31798.5|31763.5|31794|31759|31799.5|31764.5|31793.1|31758.1|16
1724816700000|2024-08-28 03:45:00|31793.7|31758.7|31793.5|31758.5|31795|31760|31792.5|31757.5|11
1724817000000|2024-08-28 03:50:00|31795|31760|31796.9|31761.9|31796.9|31761.9|31795|31760|2
1724817300000|2024-08-28 03:55:00|31795|31760|31795|31760|31797|31762|31795|31760|5
1724817600000|2024-08-28 04:00:00|31794|31759|31797.5|31762.5|31797.5|31762.5|31794|31759|4
1724817900000|2024-08-28 04:05:00|31798|31763|31801.9|31766.9|31802.4|31767.4|31798|31763|5
1724818200000|2024-08-28 04:10:00|31802|31767|31802.5|31767.5|31802.5|31767.5|31801.8|31766.8|4
1724818500000|2024-08-28 04:15:00|31802|31767|31802.6|31767.6|31802.6|31767.6|31802|31767|3
1724818800000|2024-08-28 04:20:00|31803|31768|31803|31768|31803|31768|31802.6|31767.6|3
1724819400000|2024-08-28 04:30:00|31810|31775|31810|31775|31810|31775|31807|31772|5
1724819700000|2024-08-28 04:35:00|31811.9|31776.9|31815|31780|31816.9|31781.9|31811.9|31776.9|17
1724820000000|2024-08-28 04:40:00|31817.6|31782.6|31807.5|31772.5|31817.6|31782.6|31807.5|31772.5|16
1724820300000|2024-08-28 04:45:00|31807|31772|31806.7|31771.7|31807.5|31772.5|31806.5|31771.5|11
1724820600000|2024-08-28 04:50:00|31807|31772|31809.4|31774.4|31810|31775|31807|31772|15
1724820900000|2024-08-28 04:55:00|31809.2|31774.2|31810.8|31775.8|31811.2|31776.2|31809.2|31774.2|9
1724821200000|2024-08-28 05:00:00|31810.6|31775.6|31809.9|31774.9|31810.6|31775.6|31809.9|31774.9|4
1724821500000|2024-08-28 05:05:00|31810.1|31775.1|31813.6|31778.6|31818.2|31783.2|31810.1|31775.1|11
1724821800000|2024-08-28 05:10:00|31813.4|31778.4|31813.6|31778.6|31817.4|31782.4|31813.4|31778.4|14
1724822100000|2024-08-28 05:15:00|31816.8|31781.8|31818.6|31783.6|31818.6|31783.6|31815|31780|19
1724822400000|2024-08-28 05:20:00|31821.6|31786.6|31837|31802|31837.4|31802.4|31821.6|31786.6|29
1724822700000|2024-08-28 05:25:00|31836.6|31801.6|31841|31806|31847.6|31812.6|31836.6|31801.6|36
1724823000000|2024-08-28 05:30:00|31841.5|31806.5|31846|31811|31848|31813|31841.5|31806.5|20
1724823300000|2024-08-28 05:35:00|31843.9|31808.9|31833.3|31798.3|31844.4|31809.4|31833.3|31798.3|52
1724823600000|2024-08-28 05:40:00|31833.1|31798.1|31839.6|31804.6|31840|31805|31829.8|31794.8|32
1724823900000|2024-08-28 05:45:00|31840.4|31805.4|31841.5|31806.5|31841.6|31806.6|31840.4|31805.4|9
1724824200000|2024-08-28 05:50:00|31841.6|31806.6|31844|31809|31844.2|31809.2|31838.3|31803.3|18
1724824500000|2024-08-28 05:55:00|31843.8|31808.8|31846.3|31811.3|31848|31813|31843.3|31808.3|29
1724824800000|2024-08-28 06:00:00|31846.6|31811.6|31850|31815|31853.5|31818.5|31846.6|31811.6|43
1724825100000|2024-08-28 06:05:00|31850.5|31815.5|31855|31820|31855|31820|31850.5|31815.5|17
1724825400000|2024-08-28 06:10:00|31854.9|31819.9|31850|31815|31855|31820|31845|31810|42
1724825700000|2024-08-28 06:15:00|31850.3|31815.3|31851.9|31816.9|31852.6|31817.6|31846.6|31811.6|34
1724826000000|2024-08-28 06:20:00|31852|31817|31843|31808|31852.5|31817.5|31841.4|31806.4|47
1724826300000|2024-08-28 06:25:00|31842.5|31807.5|31842.5|31807.5|31842.5|31807.5|31838|31803|15
1724826600000|2024-08-28 06:30:00|31837|31802|31826.2|31791.2|31838|31803|31817.5|31782.5|43
1724826900000|2024-08-28 06:35:00|31826.1|31791.1|31823.5|31788.5|31826.1|31791.1|31823|31788|7
1724827200000|2024-08-28 06:40:00|31822.3|31787.3|31832.9|31797.9|31832.9|31797.9|31816|31781|73
1724827500000|2024-08-28 06:45:00|31833|31798|31839.5|31804.5|31842.6|31807.6|31831|31796|60
1724827800000|2024-08-28 06:50:00|31839.7|31804.7|31842.6|31807.6|31844|31809|31832.5|31797.5|51
1724828100000|2024-08-28 06:55:00|31842.5|31807.5|31844.5|31809.5|31847.6|31812.6|31839.7|31804.7|31
1724828400000|2024-08-28 07:00:00|31844|31809|31839.2|31804.2|31844.4|31809.4|31837|31802|53
1724828700000|2024-08-28 07:05:00|31839|31804|31836.6|31801.6|31839|31804|31835.9|31800.9|17
1724829000000|2024-08-28 07:10:00|31837.3|31802.3|31835.5|31800.5|31838.5|31803.5|31835.5|31800.5|22
1724829300000|2024-08-28 07:15:00|31833|31798|31836|31801|31837|31802|31832.5|31797.5|13
1724829600000|2024-08-28 07:20:00|31836.1|31801.1|31841.4|31806.4|31841.4|31806.4|31833|31798|25
1724829900000|2024-08-28 07:25:00|31838.6|31803.6|31832|31797|31841.5|31806.5|31830|31795|47
1724830200000|2024-08-28 07:30:00|31830.5|31795.5|31827.6|31792.6|31830.5|31795.5|31827.5|31792.5|12
1724830500000|2024-08-28 07:35:00|31828|31793|31822.6|31787.6|31828|31793|31822|31787|14
1724830800000|2024-08-28 07:40:00|31823|31788|31822.5|31787.5|31823|31788|31822.5|31787.5|5
1724831100000|2024-08-28 07:45:00|31822.9|31787.9|31817.5|31782.5|31827.1|31792.1|31817|31782|44
1724831400000|2024-08-28 07:50:00|31819.3|31784.3|31818.4|31783.4|31820|31785|31818|31783|10
1724831700000|2024-08-28 07:55:00|31818|31783|31828|31793|31828|31793|31818|31783|18
1724832000000|2024-08-28 08:00:00|31828.5|31793.5|31833|31798|31835|31800|31825|31790|25
1724832600000|2024-08-28 08:10:00|31831.2|31796.2|31832.6|31797.6|31832.6|31797.6|31830.8|31795.8|8
1724832900000|2024-08-28 08:15:00|31832.5|31797.5|31828.1|31793.1|31832.6|31797.6|31828|31793|18
1724833200000|2024-08-28 08:20:00|31828.5|31793.5|31832.6|31797.6|31832.6|31797.6|31828|31793|23
1724833500000|2024-08-28 08:25:00|31832|31797|31837.5|31802.5|31837.6|31802.6|31831.8|31796.8|17
1724833800000|2024-08-28 08:30:00|31840.3|31805.3|31837.5|31802.5|31840.5|31805.5|31835|31800|19
1724834100000|2024-08-28 08:35:00|31837|31802|31826.6|31791.6|31837.5|31802.5|31825|31790|36
1724834400000|2024-08-28 08:40:00|31827.1|31792.1|31831.6|31796.6|31835|31800|31827.1|31792.1|53
1724834700000|2024-08-28 08:45:00|31831.8|31796.8|31822.4|31787.4|31832|31797|31821.5|31786.5|38
1724835000000|2024-08-28 08:50:00|31821.5|31786.5|31817|31782|31821.5|31786.5|31812.4|31777.4|39
1724835300000|2024-08-28 08:55:00|31817.2|31782.2|31816.1|31781.1|31824|31789|31812.5|31777.5|63
1724835600000|2024-08-28 09:00:00|31816.7|31781.7|31820|31785|31822.6|31787.6|31813.9|31778.9|43
1724835900000|2024-08-28 09:05:00|31819.6|31784.6|31818|31783|31822.6|31787.6|31816.4|31781.4|33
1724836200000|2024-08-28 09:10:00|31815.6|31780.6|31816|31781|31816.6|31781.6|31815|31780|15
1724836500000|2024-08-28 09:15:00|31816.6|31781.6|31814|31779|31816.6|31781.6|31806.5|31771.5|60
1724836800000|2024-08-28 09:20:00|31814.5|31779.5|31816|31781|31816|31781|31813.9|31778.9|15
1724837100000|2024-08-28 09:25:00|31815.2|31780.2|31814|31779|31818.6|31783.6|31808.3|31773.3|98
1724837400000|2024-08-28 09:30:00|31813.9|31778.9|31820|31785|31820.6|31785.6|31813.9|31778.9|18
1724837700000|2024-08-28 09:35:00|31819.9|31784.9|31820|31785|31820|31785|31819.9|31784.9|2
1724838000000|2024-08-28 09:40:00|31820.6|31785.6|31812.9|31777.9|31823.9|31788.9|31809|31774|62
1724838300000|2024-08-28 09:45:00|31813.1|31778.1|31813.5|31778.5|31814.2|31779.2|31813|31778|16
1724838600000|2024-08-28 09:50:00|31813|31778|31814|31779|31814.1|31779.1|31812.9|31777.9|11
1724838900000|2024-08-28 09:55:00|31814.3|31779.3|31813.7|31778.7|31814.3|31779.3|31813.7|31778.7|13
1724839200000|2024-08-28 10:00:00|31814.2|31779.2|31813.3|31778.3|31815|31780|31813.3|31778.3|13
1724839500000|2024-08-28 10:05:00|31813.5|31778.5|31812.5|31777.5|31815|31780|31812.5|31777.5|12
1724839800000|2024-08-28 10:10:00|31813|31778|31812.5|31777.5|31815.3|31780.3|31812.5|31777.5|6
1724840100000|2024-08-28 10:15:00|31815.5|31780.5|31817|31782|31817.6|31782.6|31815.5|31780.5|13
1724840400000|2024-08-28 10:20:00|31816.6|31781.6|31815.6|31780.6|31816.6|31781.6|31815.6|31780.6|2
1724840700000|2024-08-28 10:25:00|31816|31781|31816.6|31781.6|31816.6|31781.6|31816|31781|2
1724841000000|2024-08-28 10:30:00|31817|31782|31818|31783|31818|31783|31816.6|31781.6|3
1724841300000|2024-08-28 10:35:00|31818.5|31783.5|31815.6|31780.6|31819.3|31784.3|31814.3|31779.3|18
1724841600000|2024-08-28 10:40:00|31814.5|31779.5|31820.6|31785.6|31820.9|31785.9|31813.3|31778.3|82
1724841900000|2024-08-28 10:45:00|31821|31786|31821|31786|31821|31786|31821|31786|1
1724842200000|2024-08-28 10:50:00|31820.1|31785.1|31814|31779|31821|31786|31814|31779|40
1724842500000|2024-08-28 10:55:00|31813.4|31778.4|31820|31785|31820|31785|31812|31777|30
1724842800000|2024-08-28 11:00:00|31820.4|31785.4|31818.5|31783.5|31821.8|31786.8|31817.9|31782.9|67
1724843100000|2024-08-28 11:05:00|31819|31784|31810|31775|31819.6|31784.6|31810|31775|46
1724843400000|2024-08-28 11:10:00|31809.6|31774.6|31811.8|31776.8|31815.6|31780.6|31808.4|31773.4|44
1724843700000|2024-08-28 11:15:00|31811.7|31776.7|31810|31775|31811.7|31776.7|31808|31773|6
1724844000000|2024-08-28 11:20:00|31809.9|31774.9|31812.8|31777.8|31816.5|31781.5|31809.9|31774.9|45
1724844300000|2024-08-28 11:25:00|31813.1|31778.1|31812.2|31777.2|31814.6|31779.6|31812.2|31777.2|36
1724844600000|2024-08-28 11:30:00|31813.2|31778.2|31812.6|31777.6|31814|31779|31812|31777|56
1724844900000|2024-08-28 11:35:00|31812.5|31777.5|31807|31772|31817.1|31782.1|31805.8|31770.8|31
1724845200000|2024-08-28 11:40:00|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|31806.6|31771.6|1
1724845500000|2024-08-28 11:45:00|31806.9|31771.9|31812|31777|31812.6|31777.6|31806.9|31771.9|14
1724845800000|2024-08-28 11:50:00|31814.1|31779.1|31812.4|31777.4|31815|31780|31803.6|31768.6|42
1724846100000|2024-08-28 11:55:00|31812.3|31777.3|31815.6|31780.6|31817|31782|31812.3|31777.3|17
1724846400000|2024-08-28 12:00:00|31815|31780|31819|31784|31819|31784|31815|31780|33
1724846700000|2024-08-28 12:05:00|31819.6|31784.6|31819.6|31784.6|31819.6|31784.6|31819|31784|4
1724847000000|2024-08-28 12:10:00|31820|31785|31819.7|31784.7|31820|31785|31819|31784|6
1724847300000|2024-08-28 12:15:00|31820|31785|31820.6|31785.6|31824|31789|31820|31785|10
1724847600000|2024-08-28 12:20:00|31821.6|31786.6|31820.6|31785.6|31822|31787|31820.6|31785.6|4
1724847900000|2024-08-28 12:25:00|31823|31788|31826.2|31791.2|31826.2|31791.2|31823|31788|6
1724848200000|2024-08-28 12:30:00|31832.6|31797.6|31824.6|31789.6|31832.6|31797.6|31824|31789|40
1724848500000|2024-08-28 12:35:00|31824.3|31789.3|31827|31792|31828.4|31793.4|31824|31789|42
1724848800000|2024-08-28 12:40:00|31827.5|31792.5|31828|31793|31828.2|31793.2|31827|31792|13
1724849100000|2024-08-28 12:45:00|31827.8|31792.8|31827.7|31792.7|31829|31794|31826|31791|67
1724849400000|2024-08-28 12:50:00|31827.5|31792.5|31828.5|31793.5|31829|31794|31825|31790|44
1724849700000|2024-08-28 12:55:00|31829|31794|31826.2|31791.2|31829.3|31794.3|31825.9|31790.9|39
1724850000000|2024-08-28 13:00:00|31826.5|31791.5|31825.4|31790.4|31827.5|31792.5|31824.1|31789.1|48
1724850300000|2024-08-28 13:05:00|31825.5|31790.5|31827.5|31792.5|31828.7|31793.7|31825.5|31790.5|69
1724850600000|2024-08-28 13:10:00|31827.3|31792.3|31826.3|31791.3|31829.7|31794.7|31823|31788|22
1724850900000|2024-08-28 13:15:00|31826.2|31791.2|31826.7|31791.7|31826.7|31791.7|31826.2|31791.2|7
1724851200000|2024-08-28 13:20:00|31826.9|31791.9|31827.3|31792.3|31827.3|31792.3|31826.5|31791.5|6
1724851500000|2024-08-28 13:25:00|31827.1|31792.1|31827.7|31792.7|31827.7|31792.7|31827.1|31792.1|9
1724851800000|2024-08-28 13:30:00|31827.5|31792.5|31829.3|31794.3|31829.3|31794.3|31827.5|31792.5|18
1724852100000|2024-08-28 13:35:00|31829.1|31794.1|31828|31793|31829.3|31794.3|31827.1|31792.1|29
1724852400000|2024-08-28 13:40:00|31828.5|31793.5|31828.5|31793.5|31829.5|31794.5|31827.5|31792.5|23
1724852700000|2024-08-28 13:45:00|31828|31793|31827.3|31792.3|31828.5|31793.5|31827|31792|23
1724853000000|2024-08-28 13:50:00|31827.2|31792.2|31824.8|31789.8|31827.2|31792.2|31822|31787|77
1724853300000|2024-08-28 13:55:00|31824.5|31789.5|31827.5|31792.5|31827.6|31792.6|31822.2|31787.2|18
1724853600000|2024-08-28 14:00:00|31827|31792|31822|31787|31827|31792|31816.9|31781.9|55
1724853900000|2024-08-28 14:05:00|31822.3|31787.3|31821.7|31786.7|31822.7|31787.7|31821.5|31786.5|23
1724854200000|2024-08-28 14:10:00|31821.8|31786.8|31820|31785|31822.1|31787.1|31818.1|31783.1|28
1724854500000|2024-08-28 14:15:00|31820.5|31785.5|31807.3|31772.3|31821|31786|31807.3|31772.3|49
1724854800000|2024-08-28 14:20:00|31807.4|31772.4|31798.6|31763.6|31807.4|31772.4|31794.5|31759.5|64
1724855100000|2024-08-28 14:25:00|31799.4|31764.4|31802.3|31767.3|31803.1|31768.1|31797.9|31762.9|81
1724855400000|2024-08-28 14:30:00|31801.1|31766.1|31799.4|31764.4|31802.1|31767.1|31799.1|31764.1|38
1724855700000|2024-08-28 14:35:00|31798.7|31763.7|31797.7|31762.7|31799.1|31764.1|31797|31762|32
1724856000000|2024-08-28 14:40:00|31797.6|31762.6|31799.1|31764.1|31799.7|31764.7|31796|31761|34
1724856300000|2024-08-28 14:45:00|31799.5|31764.5|31795.6|31760.6|31799.6|31764.6|31788.5|31753.5|65
1724856600000|2024-08-28 14:50:00|31794.9|31759.9|31800|31765|31800|31765|31792.9|31757.9|54
1724856900000|2024-08-28 14:55:00|31801.5|31766.5|31805.5|31770.5|31810|31775|31801.5|31766.5|42
1724857200000|2024-08-28 15:00:00|31808.3|31773.3|31819.2|31784.2|31820.6|31785.6|31805.9|31770.9|91
1724857500000|2024-08-28 15:05:00|31819|31784|31813.1|31778.1|31820|31785|31812.1|31777.1|54
1724857800000|2024-08-28 15:10:00|31813|31778|31806.1|31771.1|31813|31778|31802.3|31767.3|75
1724858100000|2024-08-28 15:15:00|31806|31771|31797.4|31762.4|31806|31771|31784.7|31749.7|104
1724858400000|2024-08-28 15:20:00|31797.3|31762.3|31792.5|31757.5|31797.5|31762.5|31792.5|31757.5|59
1724858700000|2024-08-28 15:25:00|31793|31758|31798.1|31763.1|31800|31765|31793|31758|26
1724859000000|2024-08-28 15:30:00|31798.5|31763.5|31798|31763|31799.5|31764.5|31796|31761|20
1724859300000|2024-08-28 15:35:00|31797.5|31762.5|31800|31765|31800|31765|31788.5|31753.5|25
1724859600000|2024-08-28 15:40:00|31800.5|31765.5|31800.5|31765.5|31800.6|31765.6|31800|31765|6
1724859900000|2024-08-28 15:45:00|31800|31765|31800|31765|31800.5|31765.5|31800|31765|3
1724860200000|2024-08-28 15:50:00|31800.1|31765.1|31800.7|31765.7|31808.1|31773.1|31800.1|31765.1|42
1724860500000|2024-08-28 15:55:00|31800.6|31765.6|31800|31765|31800.6|31765.6|31799.9|31764.9|5
1724860800000|2024-08-28 16:00:00|31801.5|31766.5|31803|31768|31805|31770|31801.5|31766.5|15
1724861100000|2024-08-28 16:05:00|31803.1|31768.1|31800|31765|31805.5|31770.5|31800|31765|49
1724861400000|2024-08-28 16:10:00|31800.1|31765.1|31800|31765|31800.1|31765.1|31800|31765|2
1724861700000|2024-08-28 16:15:00|31800.7|31765.7|31810.2|31775.2|31811|31776|31800.7|31765.7|59
1724862000000|2024-08-28 16:20:00|31809.6|31774.6|31805.7|31770.7|31811|31776|31802.5|31767.5|37
1724862300000|2024-08-28 16:25:00|31805.9|31770.9|31811.5|31776.5|31812.8|31777.8|31805.5|31770.5|39
1724862600000|2024-08-28 16:30:00|31808.5|31773.5|31805.9|31770.9|31808.5|31773.5|31805.6|31770.6|25
1724862900000|2024-08-28 16:35:00|31806.3|31771.3|31818.2|31783.2|31818.2|31783.2|31806|31771|44
1724863200000|2024-08-28 16:40:00|31817.9|31782.9|31816.5|31781.5|31820.1|31785.1|31816.5|31781.5|43
1724863500000|2024-08-28 16:45:00|31817|31782|31813|31778|31818|31783|31813|31778|15
1724863800000|2024-08-28 16:50:00|31812.5|31777.5|31812|31777|31812.5|31777.5|31811.7|31776.7|11
1724864100000|2024-08-28 16:55:00|31811.5|31776.5|31812|31777|31812.5|31777.5|31811.5|31776.5|13
1724864400000|2024-08-28 17:00:00|31812.5|31777.5|31813.5|31778.5|31816|31781|31812.5|31777.5|7
1724864700000|2024-08-28 17:05:00|31814.5|31779.5|31817.5|31782.5|31817.5|31782.5|31812.4|31777.4|39
1724865000000|2024-08-28 17:10:00|31818|31783|31814|31779|31818|31783|31813.5|31778.5|11
1724865300000|2024-08-28 17:15:00|31814.1|31779.1|31814|31779|31814.1|31779.1|31812.5|31777.5|8
1724865600000|2024-08-28 17:20:00|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|31814.5|31779.5|1
1724865900000|2024-08-28 17:25:00|31814|31779|31813.5|31778.5|31814|31779|31813|31778|7
1724866200000|2024-08-28 17:30:00|31815.5|31780.5|31818|31783|31819|31784|31814|31779|8
1724866500000|2024-08-28 17:35:00|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|31818.5|31783.5|1
1724866800000|2024-08-28 17:40:00|31819.1|31784.1|31820.3|31785.3|31822|31787|31818.5|31783.5|17
1724867100000|2024-08-28 17:45:00|31820.9|31785.9|31821|31786|31821.5|31786.5|31819.3|31784.3|23
1724867400000|2024-08-28 17:50:00|31821.4|31786.4|31820|31785|31821.5|31786.5|31820|31785|14
1724867700000|2024-08-28 17:55:00|31819.3|31784.3|31821.5|31786.5|31821.5|31786.5|31818.9|31783.9|12
1724868000000|2024-08-28 18:00:00|31821.3|31786.3|31820.5|31785.5|31821.3|31786.3|31820.5|31785.5|10
1724868300000|2024-08-28 18:05:00|31820|31785|31828.5|31793.5|31829|31794|31818.5|31783.5|20
1724868600000|2024-08-28 18:10:00|31827.5|31792.5|31826|31791|31830|31795|31826|31791|8
1724868900000|2024-08-28 18:15:00|31825.8|31790.8|31827|31792|31827|31792|31824.2|31789.2|20
1724869200000|2024-08-28 18:20:00|31827.9|31792.9|31826.5|31791.5|31828.7|31793.7|31826.5|31791.5|17
1724869500000|2024-08-28 18:25:00|31826.9|31791.9|31827.8|31792.8|31827.8|31792.8|31826.9|31791.9|8
1724869800000|2024-08-28 18:30:00|31827.7|31792.7|31828.2|31793.2|31828.7|31793.7|31827.7|31792.7|25
1724870100000|2024-08-28 18:35:00|31828.3|31793.3|31820.6|31785.6|31828.6|31793.6|31818.5|31783.5|52
1724870400000|2024-08-28 18:40:00|31820.9|31785.9|31821.3|31786.3|31821.5|31786.5|31820.3|31785.3|18
1724870700000|2024-08-28 18:45:00|31821.5|31786.5|31821.3|31786.3|31821.5|31786.5|31820.9|31785.9|13
1724871000000|2024-08-28 18:50:00|31821.2|31786.2|31818.8|31783.8|31821.4|31786.4|31818.8|31783.8|30
1724871300000|2024-08-28 18:55:00|31818.9|31783.9|31817.8|31782.8|31819.5|31784.5|31817.3|31782.3|46
1724871600000|2024-08-28 19:00:00|31818.3|31783.3|31819.1|31784.1|31820.7|31785.7|31818.2|31783.2|42
1724871900000|2024-08-28 19:05:00|31819.8|31784.8|31815.2|31780.2|31824.4|31789.4|31815.2|31780.2|59
1724872200000|2024-08-28 19:10:00|31814.7|31779.7|31815.1|31780.1|31815.9|31780.9|31814.1|31779.1|14
1724872500000|2024-08-28 19:15:00|31813.5|31778.5|31813.7|31778.7|31817.5|31782.5|31813|31778|72
1724872800000|2024-08-28 19:20:00|31813.9|31778.9|31814.2|31779.2|31814.9|31779.9|31812|31777|38
1724873100000|2024-08-28 19:25:00|31814.6|31779.6|31812|31777|31816.3|31781.3|31812|31777|33
1724873400000|2024-08-28 19:30:00|31813|31778|31818|31783|31818|31783|31813|31778|10
1724873700000|2024-08-28 19:35:00|31817.5|31782.5|31823.4|31788.4|31823.8|31788.8|31810|31775|27
1724874300000|2024-08-28 19:45:00|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|31821.6|31786.6|1
1724874900000|2024-08-28 19:55:00|31824.1|31784.1|31815.9|31780.9|31824.1|31785|31812.5|31777.5|13
1724893200000|2024-08-29 01:00:00|31837|31795|31837|31795|31837|31795|31837|31795|1
1724893500000|2024-08-29 01:05:00|31837.1|31795.1|31837.7|31798.3|31842.5|31807.5|31835.5|31795.1|16
1724893800000|2024-08-29 01:10:00|31837.4|31798.6|31839.5|31797.5|31839.5|31802.6|31832|31790|27
1724894100000|2024-08-29 01:15:00|31838.5|31796.5|31843.8|31806.3|31844.1|31806.3|31838.5|31796.5|20
1724894400000|2024-08-29 01:20:00|31842.6|31807.6|31817.6|31782.6|31842.6|31807.6|31811.5|31776.5|55
1724894700000|2024-08-29 01:25:00|31818.6|31783.6|31823.5|31788.5|31825|31790|31818.6|31783.6|23
1724895000000|2024-08-29 01:30:00|31824|31789|31827|31792|31827.6|31792.6|31822.5|31787.5|29
1724895300000|2024-08-29 01:35:00|31827.6|31792.6|31830|31795|31830|31795|31826|31791|15
1724895600000|2024-08-29 01:40:00|31834.5|31799.5|31831.5|31796.5|31835|31800|31831|31796|20
1724895900000|2024-08-29 01:45:00|31830|31795|31825|31790|31831.9|31796.9|31825|31790|9
1724896200000|2024-08-29 01:50:00|31827.3|31792.3|31822.5|31787.5|31828.2|31793.2|31818.2|31783.2|29
1724896500000|2024-08-29 01:55:00|31823|31788|31818|31783|31823|31788|31815|31780|11
1724896800000|2024-08-29 02:00:00|31819.4|31784.4|31822|31787|31822.8|31787.8|31819.4|31784.4|10
1724897100000|2024-08-29 02:05:00|31821.9|31786.9|31822|31787|31822.1|31787.1|31821.9|31786.9|6
1724897400000|2024-08-29 02:10:00|31821.8|31786.8|31813|31778|31824.9|31789.9|31813|31778|33
1724897700000|2024-08-29 02:15:00|31812.9|31777.9|31813.9|31778.9|31814|31779|31812.6|31777.6|15
1724898000000|2024-08-29 02:20:00|31814.9|31779.9|31810|31775|31815|31780|31807.8|31772.8|24
1724898300000|2024-08-29 02:25:00|31812|31777|31802.5|31767.5|31812.6|31777.6|31802.5|31767.5|30
1724898600000|2024-08-29 02:30:00|31802.7|31767.7|31794.6|31759.6|31802.7|31767.7|31793|31758|20
1724898900000|2024-08-29 02:35:00|31792.6|31757.6|31792|31757|31794.6|31759.6|31788.1|31753.1|36
1724899200000|2024-08-29 02:40:00|31790|31755|31792.5|31757.5|31798.9|31763.9|31790|31755|20
1724899500000|2024-08-29 02:45:00|31794.9|31759.9|31782|31747|31798|31763|31778.7|31743.7|71
1724899800000|2024-08-29 02:50:00|31782.1|31747.1|31781.9|31746.9|31785|31750|31781.7|31746.7|39
1724900100000|2024-08-29 02:55:00|31781.8|31746.8|31787.5|31752.5|31787.5|31752.5|31781.8|31746.8|13
1724900400000|2024-08-29 03:00:00|31789|31754|31796|31761|31797.4|31762.4|31789|31754|17
1724900700000|2024-08-29 03:05:00|31795.5|31760.5|31792|31757|31795.6|31760.6|31787.8|31752.8|25
1724901000000|2024-08-29 03:10:00|31792.1|31757.1|31793.8|31758.8|31794.3|31759.3|31791.7|31756.7|11
1724901300000|2024-08-29 03:15:00|31793.5|31758.5|31793.9|31758.9|31794.9|31759.9|31793.5|31758.5|6
1724901600000|2024-08-29 03:20:00|31793.5|31758.5|31791.5|31756.5|31793.9|31758.9|31791.5|31756.5|9
1724901900000|2024-08-29 03:25:00|31792.9|31757.9|31789.5|31754.5|31793.1|31758.1|31788|31753|10
1724902200000|2024-08-29 03:30:00|31789.9|31754.9|31794.7|31759.7|31794.7|31759.7|31789.9|31754.9|22
1724902500000|2024-08-29 03:35:00|31794.9|31759.9|31782.4|31747.4|31795|31760|31781.6|31746.6|37
1724902800000|2024-08-29 03:40:00|31782.1|31747.1|31781.4|31746.4|31783|31748|31781.2|31746.2|19
1724903100000|2024-08-29 03:45:00|31781.8|31746.8|31781.4|31746.4|31782.4|31747.4|31781.1|31746.1|10
1724903400000|2024-08-29 03:50:00|31781.5|31746.5|31781.5|31746.5|31782|31747|31780.6|31745.6|22
1724903700000|2024-08-29 03:55:00|31781|31746|31776|31741|31783.6|31748.6|31763.4|31728.4|68
1724904000000|2024-08-29 04:00:00|31776.5|31741.5|31769.5|31734.5|31780|31745|31767.5|31732.5|61
1724904300000|2024-08-29 04:05:00|31770|31735|31755|31720|31770|31735|31755|31720|25
1724904600000|2024-08-29 04:10:00|31755.6|31720.6|31755|31720|31755.6|31720.6|31755|31720|2
1724904900000|2024-08-29 04:15:00|31755.6|31720.6|31764.9|31729.9|31765|31730|31755.6|31720.6|8
1724905200000|2024-08-29 04:20:00|31765.3|31730.3|31765|31730|31772.3|31737.3|31764.9|31729.9|34
1724905500000|2024-08-29 04:25:00|31764.9|31729.9|31767.8|31732.8|31772.5|31737.5|31764.5|31729.5|24
1724905800000|2024-08-29 04:30:00|31765.6|31730.6|31772|31737|31772|31737|31762.1|31727.1|23
1724906100000|2024-08-29 04:35:00|31770|31735|31770|31735|31770|31735|31770|31735|1
1724906400000|2024-08-29 04:40:00|31771.9|31736.9|31770|31735|31771.9|31736.9|31770|31735|2
1724906700000|2024-08-29 04:45:00|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|31770.5|31735.5|1
1724907300000|2024-08-29 04:55:00|31770|31735|31769.9|31734.9|31770.5|31735.5|31769.8|31734.8|8
1724907600000|2024-08-29 05:00:00|31770|31735|31770.5|31735.5|31770.5|31735.5|31770|31735|2
1724907900000|2024-08-29 05:05:00|31770|31735|31769.5|31734.5|31770|31735|31769.5|31734.5|2
1724908200000|2024-08-29 05:10:00|31769.7|31734.7|31772.4|31737.4|31772.4|31737.4|31769.7|31734.7|6
1724908500000|2024-08-29 05:15:00|31772|31737|31767.5|31732.5|31772|31737|31767.5|31732.5|9
1724908800000|2024-08-29 05:20:00|31767.3|31732.3|31767.5|31732.5|31767.5|31732.5|31767.3|31732.3|2
1724909100000|2024-08-29 05:25:00|31763.1|31728.1|31754.8|31719.8|31763.1|31728.1|31753.2|31718.2|10
1724909400000|2024-08-29 05:30:00|31755|31720|31755.5|31720.5|31755.5|31720.5|31754.9|31719.9|5
1724909700000|2024-08-29 05:35:00|31755.3|31720.3|31742.1|31707.1|31755.3|31720.3|31742.1|31707.1|60
1724910000000|2024-08-29 05:40:00|31741.8|31706.8|31746|31711|31746.6|31711.6|31737.6|31702.6|57
1724910300000|2024-08-29 05:45:00|31745.5|31710.5|31745|31710|31745.5|31710.5|31734.1|31699.1|44
1724910600000|2024-08-29 05:50:00|31746.1|31711.1|31724.1|31689.1|31747.1|31712.1|31716.5|31681.5|82
1724910900000|2024-08-29 05:55:00|31723.6|31688.6|31732.5|31697.5|31732.5|31697.5|31713.1|31678.1|77
1724911200000|2024-08-29 06:00:00|31732.4|31697.4|31735.9|31700.9|31740.5|31705.5|31732|31697|72
1724911500000|2024-08-29 06:05:00|31735.2|31700.2|31757.6|31722.6|31761.6|31726.6|31735.2|31700.2|95
1724911800000|2024-08-29 06:10:00|31759.5|31724.5|31759.9|31724.9|31764.6|31729.6|31753|31718|68
1724912100000|2024-08-29 06:15:00|31760|31725|31752.5|31717.5|31760.5|31725.5|31752.5|31717.5|21
1724912400000|2024-08-29 06:20:00|31752.8|31717.8|31752.5|31717.5|31756.6|31721.6|31751.5|31716.5|38
1724912700000|2024-08-29 06:25:00|31753|31718|31753|31718|31755.6|31720.6|31743.5|31708.5|63
1724913000000|2024-08-29 06:30:00|31753.4|31718.4|31754|31719|31765|31730|31753.4|31718.4|34
1724913300000|2024-08-29 06:35:00|31757|31722|31770|31735|31770|31735|31757|31722|21
1724913600000|2024-08-29 06:40:00|31771|31736|31762|31727|31773|31738|31761.9|31726.9|61
1724913900000|2024-08-29 06:45:00|31762.5|31727.5|31755.8|31720.8|31762.5|31727.5|31755.4|31720.4|62
1724914200000|2024-08-29 06:50:00|31756|31721|31753.5|31718.5|31756.9|31721.9|31750|31715|29
1724914500000|2024-08-29 06:55:00|31753|31718|31770|31735|31770|31735|31753|31718|29
1724914800000|2024-08-29 07:00:00|31769|31734|31776.4|31741.4|31776.4|31741.4|31764.2|31729.2|28
1724915100000|2024-08-29 07:05:00|31776.6|31741.6|31781.9|31746.9|31782|31747|31773.5|31738.5|24
1724915400000|2024-08-29 07:10:00|31781.8|31746.8|31799|31764|31799|31764|31781.8|31746.8|30
1724915700000|2024-08-29 07:15:00|31798.7|31763.7|31788.5|31753.5|31799|31764|31782.1|31747.1|55
1724916000000|2024-08-29 07:20:00|31788.4|31753.4|31782.6|31747.6|31789.5|31754.5|31782.5|31747.5|72
1724916300000|2024-08-29 07:25:00|31782.8|31747.8|31779.3|31744.3|31784.3|31749.3|31773.5|31738.5|44
1724916600000|2024-08-29 07:30:00|31779.2|31744.2|31787|31752|31790.2|31755.2|31778.7|31743.7|62
1724916900000|2024-08-29 07:35:00|31787.5|31752.5|31790.6|31755.6|31791.6|31756.6|31786.8|31751.8|48
1724917200000|2024-08-29 07:40:00|31790.2|31755.2|31783.5|31748.5|31790.6|31755.6|31782.5|31747.5|28
1724917500000|2024-08-29 07:45:00|31782.5|31747.5|31784.6|31749.6|31784.6|31749.6|31782.5|31747.5|21
1724917800000|2024-08-29 07:50:00|31784|31749|31780|31745|31784.6|31749.6|31779.5|31744.5|23
1724918100000|2024-08-29 07:55:00|31779.1|31744.1|31771|31736|31779.1|31744.1|31769.1|31734.1|19
1724918400000|2024-08-29 08:00:00|31768.4|31733.4|31796|31761|31796.5|31761.5|31762.6|31727.6|88
1724918700000|2024-08-29 08:05:00|31796.5|31761.5|31786.6|31751.6|31796.5|31761.5|31783.5|31748.5|56
1724919000000|2024-08-29 08:10:00|31786.8|31751.8|31795.6|31760.6|31796.2|31761.2|31786.8|31751.8|68
1724919300000|2024-08-29 08:15:00|31795.5|31760.5|31782.6|31747.6|31795.6|31760.6|31782.6|31747.6|56
1724919600000|2024-08-29 08:20:00|31783|31748|31782.5|31747.5|31788.6|31753.6|31782.5|31747.5|52
1724919900000|2024-08-29 08:25:00|31782.1|31747.1|31780|31745|31782.6|31747.6|31780|31745|15
1724920200000|2024-08-29 08:30:00|31774.6|31739.6|31774.6|31739.6|31776|31741|31773.1|31738.1|43
1724920500000|2024-08-29 08:35:00|31774.5|31739.5|31767.5|31732.5|31774.8|31739.8|31766.6|31731.6|35
1724920800000|2024-08-29 08:40:00|31766|31731|31765.5|31730.5|31766.5|31731.5|31764.6|31729.6|38
1724921100000|2024-08-29 08:45:00|31764|31729|31765.5|31730.5|31765.5|31730.5|31762|31727|10
1724921400000|2024-08-29 08:50:00|31766.6|31731.6|31764.6|31729.6|31767.6|31732.6|31764.6|31729.6|13
1724921700000|2024-08-29 08:55:00|31764|31729|31761.7|31726.7|31764.6|31729.6|31758.9|31723.9|36
1724922000000|2024-08-29 09:00:00|31761.6|31726.6|31752|31717|31762.2|31727.2|31739|31704|74
1724922300000|2024-08-29 09:05:00|31752.5|31717.5|31749|31714|31752.6|31717.6|31741.1|31706.1|91
1724922600000|2024-08-29 09:10:00|31748.2|31713.2|31723.2|31688.2|31749.6|31714.6|31723.2|31688.2|29
1724922900000|2024-08-29 09:15:00|31723.6|31688.6|31728|31693|31730.2|31695.2|31710.4|31675.4|77
1724923200000|2024-08-29 09:20:00|31728.6|31693.6|31741|31706|31750|31715|31728.6|31693.6|53
1724923500000|2024-08-29 09:25:00|31741.6|31706.6|31728.6|31693.6|31742.6|31707.6|31728.6|31693.6|32
1724923800000|2024-08-29 09:30:00|31729|31694|31721.5|31686.5|31729|31694|31721.5|31686.5|33
1724924100000|2024-08-29 09:35:00|31715.1|31680.1|31688.8|31646.8|31715.6|31680.1|31687.8|31645.8|65
1724924400000|2024-08-29 09:40:00|31688.6|31646.6|31687.4|31652.4|31688.6|31653.1|31683.5|31645.6|46
1724924700000|2024-08-29 09:45:00|31687.2|31652.2|31690.9|31655.9|31690.9|31655.9|31687|31652|37
1724925000000|2024-08-29 09:50:00|31690.8|31655.8|31680.3|31645.3|31691.4|31656.4|31678|31643|39
1724925300000|2024-08-29 09:55:00|31681|31646|31686.6|31651.6|31689.6|31654.6|31677.6|31642.6|44
1724925600000|2024-08-29 10:00:00|31687.6|31652.6|31690.6|31655.6|31690.6|31655.6|31687.6|31652.6|14
1724925900000|2024-08-29 10:05:00|31690.5|31655.5|31704|31669|31704|31669|31690.5|31655.5|42
1724926200000|2024-08-29 10:10:00|31703.6|31668.6|31704.5|31669.5|31704.5|31669.5|31702|31667|22
1724926500000|2024-08-29 10:15:00|31703.6|31668.6|31715.5|31680.5|31717|31682|31703.6|31668.6|42
1724926800000|2024-08-29 10:20:00|31715|31680|31715.5|31680.5|31716.6|31681.6|31715|31680|32
1724927100000|2024-08-29 10:25:00|31715.8|31680.8|31714.6|31679.6|31715.8|31680.8|31714.5|31679.5|6
1724927400000|2024-08-29 10:30:00|31714.7|31679.7|31712.6|31677.6|31714.7|31679.7|31712.4|31677.4|19
1724927700000|2024-08-29 10:35:00|31712|31677|31706|31671|31712|31677|31706|31671|29
1724928000000|2024-08-29 10:40:00|31705.6|31670.6|31699.5|31664.5|31705.6|31670.6|31697.1|31662.1|41
1724928300000|2024-08-29 10:45:00|31699|31664|31697.5|31662.5|31699.5|31664.5|31697.5|31662.5|41
1724928600000|2024-08-29 10:50:00|31698|31663|31690|31655|31698|31663|31686.1|31651.1|34
1724928900000|2024-08-29 10:55:00|31690.5|31655.5|31691.5|31656.5|31691.5|31656.5|31690.5|31655.5|13
1724929200000|2024-08-29 11:00:00|31690|31655|31693|31658|31694.2|31659.2|31690|31655|46
1724929500000|2024-08-29 11:05:00|31692.5|31657.5|31699|31664|31699|31664|31692.1|31657.1|26
1724929800000|2024-08-29 11:10:00|31698.2|31663.2|31712|31677|31712.6|31677.6|31698.2|31663.2|44
1724930100000|2024-08-29 11:15:00|31712.9|31677.9|31714.6|31679.6|31715.1|31680.1|31712|31677|31
1724930400000|2024-08-29 11:20:00|31715|31680|31711|31676|31715|31680|31709.6|31674.6|31
1724930700000|2024-08-29 11:25:00|31709.1|31674.1|31705|31670|31709.1|31674.1|31703.9|31668.9|26
1724931000000|2024-08-29 11:30:00|31704.5|31669.5|31713|31678|31713|31678|31701.9|31666.9|26
1724931300000|2024-08-29 11:35:00|31710.9|31675.9|31707.5|31672.5|31710.9|31675.9|31707.5|31672.5|14
1724931600000|2024-08-29 11:40:00|31708|31673|31700|31665|31708|31673|31698|31663|12
1724931900000|2024-08-29 11:45:00|31698.7|31663.7|31700|31665|31700|31665|31698.7|31663.7|2
1724932200000|2024-08-29 11:50:00|31699|31664|31704|31669|31705.4|31670.4|31699|31664|43
1724932500000|2024-08-29 11:55:00|31710.3|31675.3|31708.3|31673.3|31712.5|31677.5|31704|31669|18
1724932800000|2024-08-29 12:00:00|31708|31673|31712.6|31677.6|31712.6|31677.6|31708|31673|39
1724933100000|2024-08-29 12:05:00|31713|31678|31713.6|31678.6|31713.6|31678.6|31713|31678|2
1724933400000|2024-08-29 12:10:00|31713|31678|31710|31675|31713.6|31678.6|31710|31675|25
1724933700000|2024-08-29 12:15:00|31710.6|31675.6|31715|31680|31715|31680|31710.6|31675.6|23
1724934000000|2024-08-29 12:20:00|31714.5|31679.5|31715|31680|31716.6|31681.6|31712|31677|12
1724934300000|2024-08-29 12:25:00|31715.2|31679.7|31716.1|31674.1|31718.5|31679.7|31715.2|31674|5
1724934600000|2024-08-29 12:30:00|31716|31674|31733.5|31698.5|31737.5|31702.5|31713.2|31674|60
1724934900000|2024-08-29 12:35:00|31733.6|31698.6|31728|31693|31734|31699|31720.2|31685.2|113
1724935200000|2024-08-29 12:40:00|31728.1|31693.1|31729.6|31694.6|31731.2|31696.2|31723.5|31688.5|34
1724935500000|2024-08-29 12:45:00|31729.2|31694.2|31728.8|31693.8|31730.6|31695.6|31727.6|31692.6|39
1724935800000|2024-08-29 12:50:00|31729.2|31694.2|31722.3|31687.3|31729.2|31694.2|31721.2|31686.2|49
1724936100000|2024-08-29 12:55:00|31722.8|31687.8|31729.6|31694.6|31730|31695|31722.8|31687.8|37
1724936400000|2024-08-29 13:00:00|31729.5|31694.5|31742.6|31707.6|31742.6|31707.6|31729.5|31694.5|13
1724936700000|2024-08-29 13:05:00|31742.5|31707.5|31742.5|31707.5|31743.1|31708.1|31742.5|31707.5|8
1724937000000|2024-08-29 13:10:00|31743.1|31708.1|31737|31702|31743.1|31708.1|31735|31700|23
1724937300000|2024-08-29 13:15:00|31737.4|31702.4|31728.5|31693.5|31737.4|31702.4|31728.5|31693.5|29
1724937600000|2024-08-29 13:20:00|31729|31694|31735.5|31700.5|31740|31705|31729|31694|22
1724937900000|2024-08-29 13:25:00|31735.6|31700.6|31733|31698|31737.6|31702.6|31731.5|31696.5|34
1724938200000|2024-08-29 13:30:00|31735|31700|31740.1|31705.1|31741|31706|31730.5|31695.5|65
1724938500000|2024-08-29 13:35:00|31741.5|31706.5|31748.1|31713.1|31752.8|31717.8|31739.5|31704.5|114
1724938800000|2024-08-29 13:40:00|31748|31713|31745.8|31710.8|31749|31714|31745.7|31710.7|18
1724939100000|2024-08-29 13:45:00|31745.7|31710.7|31745.6|31710.6|31746.5|31711.5|31744|31709|18
1724939400000|2024-08-29 13:50:00|31745.5|31710.5|31738|31703|31745.5|31710.5|31736.6|31701.6|61
1724939700000|2024-08-29 13:55:00|31738.5|31703.5|31740.7|31705.7|31742.9|31707.9|31738.5|31703.5|31
1724940000000|2024-08-29 14:00:00|31740.2|31705.2|31742.5|31707.5|31742.5|31707.5|31728.6|31693.6|73
1724940300000|2024-08-29 14:05:00|31743|31708|31737|31702|31743|31708|31737|31702|49
1724940600000|2024-08-29 14:10:00|31736.5|31701.5|31737|31702|31742|31707|31736.5|31701.5|27
1724940900000|2024-08-29 14:15:00|31736.9|31701.9|31742.5|31707.5|31743|31708|31736.5|31701.5|55
1724941200000|2024-08-29 14:20:00|31745|31710|31741|31706|31745|31710|31740|31705|25
1724941500000|2024-08-29 14:25:00|31740.6|31705.6|31739|31704|31740.9|31705.9|31737|31702|31
1724941800000|2024-08-29 14:30:00|31738.6|31703.6|31744.6|31709.6|31744.7|31709.7|31737.6|31702.6|26
1724942100000|2024-08-29 14:35:00|31745|31710|31743.6|31708.6|31745|31710|31743|31708|23
1724942400000|2024-08-29 14:40:00|31743|31708|31744.5|31709.5|31746|31711|31741.6|31706.6|22
1724942700000|2024-08-29 14:45:00|31743.7|31708.7|31745|31710|31745|31710|31740|31705|24
1724943000000|2024-08-29 14:50:00|31745.3|31710.3|31744.9|31709.9|31745.3|31710.3|31743.3|31708.3|5
1724943300000|2024-08-29 14:55:00|31745.4|31710.4|31741|31706|31745.5|31710.5|31741|31706|16
1724943600000|2024-08-29 15:00:00|31743.5|31708.5|31745|31710|31745|31710|31741|31706|18
1724943900000|2024-08-29 15:05:00|31744.6|31709.6|31740.9|31705.9|31744.6|31709.6|31740.1|31705.1|31
1724944200000|2024-08-29 15:10:00|31741|31706|31742.5|31707.5|31743.4|31708.4|31738.5|31703.5|45
1724944500000|2024-08-29 15:15:00|31742.7|31707.7|31736.9|31701.9|31743.7|31708.7|31718|31683|51
1724944800000|2024-08-29 15:20:00|31737.1|31702.1|31735|31700|31737.5|31702.5|31735|31700|22
1724945400000|2024-08-29 15:30:00|31734.5|31699.5|31730.6|31695.6|31734.5|31699.5|31727.9|31692.9|56
1724945700000|2024-08-29 15:35:00|31730.1|31695.1|31731.4|31696.4|31733.5|31698.5|31728|31693|41
1724946000000|2024-08-29 15:40:00|31731.2|31696.2|31709.1|31674.1|31731.2|31696.2|31709.1|31674.1|40
1724946300000|2024-08-29 15:45:00|31708.9|31673.9|31709|31674|31711|31676|31708.9|31673.9|25
1724946600000|2024-08-29 15:50:00|31708.6|31673.6|31708.5|31673.5|31708.6|31673.6|31708.3|31673.3|5
1724946900000|2024-08-29 15:55:00|31708.4|31673.4|31712.4|31671.6|31713.2|31673.5|31692.3|31657.3|69
1724947200000|2024-08-29 16:00:00|31713|31671|31711.4|31676.4|31713|31676.4|31699.1|31661.2|24
1724947500000|2024-08-29 16:05:00|31713|31678|31716|31681|31717.6|31682.6|31709|31674|27
1724947800000|2024-08-29 16:10:00|31715.5|31680.5|31727.8|31692.8|31727.8|31692.8|31714|31679|51
1724948100000|2024-08-29 16:15:00|31728|31693|31720.6|31685.6|31732.7|31697.7|31718.6|31683.6|154
1724948400000|2024-08-29 16:20:00|31718.6|31683.6|31713|31678|31726.6|31691.6|31708.5|31673.5|77
1724948700000|2024-08-29 16:25:00|31712.6|31677.6|31708|31673|31712.6|31677.6|31707.6|31672.6|18
1724949000000|2024-08-29 16:30:00|31707.5|31672.5|31697.1|31662.1|31707.5|31672.5|31694.6|31659.6|102
1724949300000|2024-08-29 16:35:00|31696.8|31661.8|31703.5|31668.5|31704|31669|31692.3|31657.3|45
1724949600000|2024-08-29 16:40:00|31703.6|31668.6|31702.3|31667.3|31707|31672|31702.3|31667.3|25
1724949900000|2024-08-29 16:45:00|31702.5|31667.5|31702.5|31667.5|31702.5|31667.5|31701.3|31666.3|15
1724950200000|2024-08-29 16:50:00|31702|31667|31702|31667|31704|31669|31701.5|31666.5|19
1724950500000|2024-08-29 16:55:00|31701.7|31666.7|31703.5|31668.5|31706|31671|31701|31666|18
1724950800000|2024-08-29 17:00:00|31703.1|31668.1|31702.4|31667.4|31703.5|31668.5|31702|31667|12
1724951100000|2024-08-29 17:05:00|31702.3|31667.3|31703|31668|31703.5|31668.5|31699.4|31664.4|27
1724951400000|2024-08-29 17:10:00|31702.5|31667.5|31705|31670|31705|31670|31701.3|31666.3|33
1724951700000|2024-08-29 17:15:00|31704.5|31669.5|31710.7|31675.7|31711|31676|31704|31669|25
1724952000000|2024-08-29 17:20:00|31710.6|31675.6|31707|31672|31710.6|31675.6|31706.5|31671.5|8
1724952300000|2024-08-29 17:25:00|31707.5|31672.5|31707.1|31672.1|31708.5|31673.5|31706.8|31671.8|27
1724952600000|2024-08-29 17:30:00|31707|31672|31700.1|31665.1|31707.1|31672.1|31700|31665|35
1724952900000|2024-08-29 17:35:00|31700.3|31665.3|31702.3|31667.3|31703.5|31668.5|31697.1|31662.1|89
1724953200000|2024-08-29 17:40:00|31702.7|31667.7|31702.7|31667.7|31703.9|31668.9|31701.1|31666.1|45
1724953500000|2024-08-29 17:45:00|31702.8|31667.8|31707.5|31672.5|31709.5|31674.5|31702.7|31667.7|30
1724953800000|2024-08-29 17:50:00|31707.4|31672.4|31712|31677|31712|31677|31707|31672|26
1724954100000|2024-08-29 17:55:00|31711.8|31676.8|31707.6|31672.6|31711.8|31676.8|31706.9|31671.9|46
1724954400000|2024-08-29 18:00:00|31708|31673|31707.7|31672.7|31708.5|31673.5|31707.5|31672.5|45
1724954700000|2024-08-29 18:05:00|31707.8|31672.8|31708.2|31673.2|31708.5|31673.5|31707.6|31672.6|36
1724955000000|2024-08-29 18:10:00|31708.3|31673.3|31708.1|31673.1|31709|31674|31708.1|31673.1|32
1724955300000|2024-08-29 18:15:00|31708.3|31673.3|31708.3|31673.3|31709|31674|31707.9|31672.9|35
1724955600000|2024-08-29 18:20:00|31709|31674|31707.5|31672.5|31709.8|31674.8|31707.5|31672.5|35
1724955900000|2024-08-29 18:25:00|31707.9|31672.9|31709|31674|31709.3|31674.3|31707.3|31672.3|42
1724956200000|2024-08-29 18:30:00|31709.4|31674.4|31709.6|31674.6|31709.6|31674.6|31708.6|31673.6|23
1724956500000|2024-08-29 18:35:00|31709.8|31674.8|31710.9|31675.9|31711.4|31676.4|31708.1|31673.1|89
1724956800000|2024-08-29 18:40:00|31710.5|31675.5|31724.5|31689.5|31724.5|31689.5|31707.9|31672.9|82
1724957100000|2024-08-29 18:45:00|31723.5|31688.5|31723.1|31688.1|31723.6|31688.6|31720.5|31685.5|18
1724957400000|2024-08-29 18:50:00|31723.2|31688.2|31723|31688|31723.5|31688.5|31722.3|31687.3|20
1724957700000|2024-08-29 18:55:00|31722.5|31687.5|31723|31688|31723.5|31688.5|31722.3|31687.3|11
1724958000000|2024-08-29 19:00:00|31723.5|31688.5|31723.5|31688.5|31724|31689|31722.5|31687.5|26
1724958300000|2024-08-29 19:05:00|31724|31689|31723.5|31688.5|31724.3|31689.3|31723.4|31688.4|17
1724958600000|2024-08-29 19:10:00|31724|31689|31723.9|31688.9|31724.3|31689.3|31723.4|31688.4|17
1724958900000|2024-08-29 19:15:00|31723.6|31688.6|31724|31689|31724|31689|31723.5|31688.5|3
1724959200000|2024-08-29 19:20:00|31724.3|31689.3|31723.1|31688.1|31724.3|31689.3|31723.1|31688.1|7
1724959500000|2024-08-29 19:25:00|31722.9|31687.9|31734.9|31699.9|31735.4|31700.4|31722.1|31687.1|38
1724959800000|2024-08-29 19:30:00|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|31734.1|31699.1|1
1724960100000|2024-08-29 19:35:00|31733.6|31698.6|31733.9|31698.9|31733.9|31698.9|31733.6|31698.6|2
1724960400000|2024-08-29 19:40:00|31734.4|31699.4|31734.9|31699.9|31734.9|31699.9|31734.4|31699.4|2
1724961000000|2024-08-29 19:50:00|31735.4|31700.4|31739.9|31704.9|31741|31706|31735.4|31700.4|10
1724979600000|2024-08-30 01:00:00|31709|31667|31691|31649|31709|31667|31691|31649|7
1724979900000|2024-08-30 01:05:00|31689.7|31650.3|31692.8|31651.1|31696.9|31657.5|31680.5|31645.5|26
1724980200000|2024-08-30 01:10:00|31697.9|31656.2|31697|31655|31708|31666|31693.8|31652.1|66
1724980500000|2024-08-30 01:15:00|31700.1|31658.1|31701.5|31666.5|31703.1|31666.6|31689.5|31650|54
1724980800000|2024-08-30 01:20:00|31701.7|31666.7|31710.3|31675.3|31712.5|31677.5|31701.7|31666.7|47
1724981100000|2024-08-30 01:25:00|31710.5|31675.5|31712.7|31677.7|31715|31680|31703.3|31668.3|49
1724981400000|2024-08-30 01:30:00|31715.1|31680.1|31772.1|31730.1|31773.1|31731.1|31712.5|31676|153
1724981700000|2024-08-30 01:35:00|31773.1|31731.1|31746.5|31711.5|31775.1|31737.5|31741.5|31706.5|130
1724982000000|2024-08-30 01:40:00|31752.6|31717.6|31752.6|31717.6|31753.6|31718.6|31742.2|31705.7|51
1724982300000|2024-08-30 01:45:00|31752.5|31717.5|31770.3|31735.3|31778.9|31737.9|31752.5|31717.5|70
1724982600000|2024-08-30 01:50:00|31770.2|31735.2|31788.2|31753.2|31788.2|31753.2|31770.2|31735.2|52
1724982900000|2024-08-30 01:55:00|31790|31755|31797.6|31762.6|31798.1|31763.1|31790|31755|22
1724983200000|2024-08-30 02:00:00|31800|31765|31792.6|31757.6|31802.6|31767.6|31787.5|31752.5|51
1724983500000|2024-08-30 02:05:00|31792|31757|31805|31770|31805|31770|31788.7|31753.7|36
1724983800000|2024-08-30 02:10:00|31804.5|31769.5|31803.5|31768.5|31806.9|31771.9|31802.6|31767.6|34
1724984100000|2024-08-30 02:15:00|31803.4|31768.4|31807.5|31772.5|31808.6|31773.6|31803|31768|29
1724984400000|2024-08-30 02:20:00|31806.4|31771.4|31803.5|31768.5|31806.9|31771.9|31797.8|31762.8|22
1724984700000|2024-08-30 02:25:00|31806.6|31771.6|31829.1|31794.1|31847|31812|31806.6|31771.6|62
1724985000000|2024-08-30 02:30:00|31833|31798|31827.5|31792.5|31836.2|31801.2|31826.7|31791.7|51
1724985300000|2024-08-30 02:35:00|31827.1|31792.1|31831|31796|31831|31796|31822.9|31787.9|29
1724985600000|2024-08-30 02:40:00|31831.5|31796.5|31828|31793|31832|31797|31827.7|31792.7|19
1724985900000|2024-08-30 02:45:00|31825.6|31790.6|31828.2|31793.2|31828.2|31793.2|31825|31790|16
1724986500000|2024-08-30 02:55:00|31830|31795|31829|31794|31836.9|31801.9|31829|31794|23
1724986800000|2024-08-30 03:00:00|31830|31795|31827.5|31792.5|31832.7|31797.7|31822.6|31787.6|44
1724987100000|2024-08-30 03:05:00|31827.6|31792.6|31825.5|31790.5|31828.2|31793.2|31817.6|31782.6|55
1724987400000|2024-08-30 03:10:00|31824.5|31789.5|31823|31788|31828.1|31793.1|31820.7|31785.7|40
1724987700000|2024-08-30 03:15:00|31822.9|31787.9|31831.5|31796.5|31832.6|31797.6|31822.9|31787.9|35
1724988000000|2024-08-30 03:20:00|31832|31797|31836.4|31801.4|31836.4|31801.4|31830.8|31795.8|15
1724988300000|2024-08-30 03:25:00|31833|31798|31839.1|31804.1|31839.2|31804.2|31832.5|31797.5|9
1724988600000|2024-08-30 03:30:00|31839|31804|31860|31825|31860.3|31825.3|31838.5|31803.5|30
1724988900000|2024-08-30 03:35:00|31859.9|31824.9|31855|31820|31860.1|31825.1|31853.1|31818.1|14
1724989200000|2024-08-30 03:40:00|31854.5|31819.5|31855.1|31820.1|31855.1|31820.1|31853|31818|11
1724989500000|2024-08-30 03:45:00|31854.5|31819.5|31854.5|31819.5|31855.1|31820.1|31854.5|31819.5|4
1724989800000|2024-08-30 03:50:00|31854|31819|31832.9|31797.9|31854.6|31819.6|31832.9|31797.9|59
1724990100000|2024-08-30 03:55:00|31833|31798|31839.6|31804.6|31841|31806|31833|31798|34
1724990400000|2024-08-30 04:00:00|31840|31805|31836|31801|31840.6|31805.6|31833.3|31798.3|19
1724990700000|2024-08-30 04:05:00|31836.8|31801.8|31835.8|31800.8|31838.8|31803.8|31835.8|31800.8|26
1724991000000|2024-08-30 04:10:00|31834.8|31799.8|31841.3|31806.3|31841.5|31806.5|31833.7|31798.7|18
1724991300000|2024-08-30 04:15:00|31840.8|31805.8|31842.5|31807.5|31843.5|31808.5|31838.9|31803.9|13
1724991600000|2024-08-30 04:20:00|31842.3|31807.3|31842.5|31807.5|31842.5|31807.5|31839.9|31804.9|15
1724991900000|2024-08-30 04:25:00|31842.6|31807.6|31838.1|31803.1|31842.6|31807.6|31838.1|31803.1|13
1724992200000|2024-08-30 04:30:00|31840|31805|31840|31805|31843.5|31808.5|31840|31805|20
1724992500000|2024-08-30 04:35:00|31841|31806|31845.1|31810.1|31845.1|31810.1|31840|31805|20
1724992800000|2024-08-30 04:40:00|31845.5|31810.5|31845.2|31810.2|31847|31812|31845.1|31810.1|5
1724993100000|2024-08-30 04:45:00|31845.3|31810.3|31845.5|31810.5|31845.5|31810.5|31845.3|31810.3|2
1724993700000|2024-08-30 04:55:00|31846|31811|31845.5|31810.5|31846|31811|31845.5|31810.5|2
1724994000000|2024-08-30 05:00:00|31846|31811|31846.5|31811.5|31847.3|31812.3|31846|31811|4
1724994300000|2024-08-30 05:05:00|31847.3|31812.3|31846|31811|31847.3|31812.3|31846|31811|3
1724994600000|2024-08-30 05:10:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724994900000|2024-08-30 05:15:00|31845|31810|31845|31810|31845.5|31810.5|31845|31810|3
1724995200000|2024-08-30 05:20:00|31845.4|31810.4|31845.5|31810.5|31845.5|31810.5|31845|31810|3
1724995800000|2024-08-30 05:30:00|31847|31812|31845.5|31810.5|31847|31812|31845.5|31810.5|2
1724996100000|2024-08-30 05:35:00|31847|31812|31844|31809|31847|31812|31843.1|31808.1|10
1724996400000|2024-08-30 05:40:00|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|31845.5|31810.5|1
1724996700000|2024-08-30 05:45:00|31845|31810|31845|31810|31847.2|31812.2|31843.1|31808.1|13
1724997000000|2024-08-30 05:50:00|31846.9|31811.9|31845|31810|31847|31812|31845|31810|7
1724997300000|2024-08-30 05:55:00|31844.9|31809.9|31837.1|31802.1|31844.9|31809.9|31832.5|31797.5|49
1724997600000|2024-08-30 06:00:00|31837.5|31802.5|31838.7|31803.7|31841.3|31806.3|31837.5|31802.5|33
1724997900000|2024-08-30 06:05:00|31838.5|31803.5|31838.1|31803.1|31838.8|31803.8|31837.5|31802.5|19
1724998200000|2024-08-30 06:10:00|31838|31803|31826.9|31791.9|31840|31805|31826.6|31791.6|44
1724998500000|2024-08-30 06:15:00|31827|31792|31827.6|31792.6|31834.5|31799.5|31827|31792|27
1724998800000|2024-08-30 06:20:00|31827.5|31792.5|31851.9|31816.9|31855|31820|31827.5|31792.5|53
1724999100000|2024-08-30 06:25:00|31851.7|31816.7|31850|31815|31856.3|31821.3|31843|31808|36
1724999400000|2024-08-30 06:30:00|31851.9|31816.9|31848.3|31813.3|31851.9|31816.9|31840.6|31805.6|28
1724999700000|2024-08-30 06:35:00|31850.1|31815.1|31850|31815|31851.9|31816.9|31849.7|31814.7|14
1725000000000|2024-08-30 06:40:00|31851.9|31816.9|31850.7|31815.7|31853.9|31818.9|31850.5|31815.5|23
1725000300000|2024-08-30 06:45:00|31852.1|31817.1|31861|31826|31862.1|31827.1|31850.6|31815.6|28
1725000600000|2024-08-30 06:50:00|31861.6|31826.6|31866.9|31831.9|31867.2|31832.2|31860.6|31825.6|22
1725000900000|2024-08-30 06:55:00|31865|31830|31867|31832|31872|31837|31865|31830|21
1725001200000|2024-08-30 07:00:00|31867.1|31832.1|31865.7|31830.7|31867.1|31832.1|31863.1|31828.1|21
1725001500000|2024-08-30 07:05:00|31865.8|31830.8|31865.5|31830.5|31865.8|31830.8|31865.4|31830.4|6
1725001800000|2024-08-30 07:10:00|31867|31832|31865.5|31830.5|31867.1|31832.1|31865|31830|12
1725002100000|2024-08-30 07:15:00|31867|31832|31864.5|31829.5|31867.1|31832.1|31863|31828|24
1725002400000|2024-08-30 07:20:00|31863|31828|31832.2|31797.2|31864.5|31829.5|31831.4|31796.4|81
1725002700000|2024-08-30 07:25:00|31831.4|31796.4|31817.6|31782.6|31831.4|31796.4|31813|31778|47
1725003000000|2024-08-30 07:30:00|31818|31783|31814.6|31779.6|31818.6|31783.6|31808|31773|31
1725003300000|2024-08-30 07:35:00|31814.5|31779.5|31802|31767|31816.5|31781.5|31799|31764|29
1725003600000|2024-08-30 07:40:00|31801.3|31766.3|31817.5|31782.5|31822.6|31787.6|31791.5|31756.5|79
1725003900000|2024-08-30 07:45:00|31816.9|31781.9|31817.1|31782.1|31818|31783|31812.5|31777.5|33
1725004200000|2024-08-30 07:50:00|31816.4|31781.4|31821|31786|31827.5|31792.5|31815|31780|80
1725004500000|2024-08-30 07:55:00|31826.6|31791.6|31808|31773|31826.6|31791.6|31802.2|31767.2|58
1725004800000|2024-08-30 08:00:00|31807.9|31772.9|31789.1|31754.1|31807.9|31772.9|31788.5|31753.5|45
1725005100000|2024-08-30 08:05:00|31789.2|31754.2|31791.6|31756.6|31793.5|31758.5|31788.4|31753.4|39
1725005400000|2024-08-30 08:10:00|31790.6|31755.6|31789|31754|31790.6|31755.6|31782|31747|25
1725005700000|2024-08-30 08:15:00|31788.6|31753.6|31802|31767|31803.6|31768.6|31788|31753|42
1725006000000|2024-08-30 08:20:00|31802.5|31767.5|31810.9|31775.9|31819.1|31784.1|31802.5|31767.5|36
1725006300000|2024-08-30 08:25:00|31810.5|31775.5|31801.5|31766.5|31811.1|31776.1|31801.5|31766.5|54
1725006600000|2024-08-30 08:30:00|31801.8|31766.8|31806.4|31771.4|31806.9|31771.9|31794.9|31759.9|58
1725006900000|2024-08-30 08:35:00|31805|31770|31805|31770|31808.1|31773.1|31802|31767|27
1725007200000|2024-08-30 08:40:00|31806.9|31771.9|31817.1|31782.1|31818|31783|31805|31770|58
1725007500000|2024-08-30 08:45:00|31817.6|31782.6|31815.6|31780.6|31821|31786|31811.5|31776.5|49
1725007800000|2024-08-30 08:50:00|31816.1|31781.1|31819.1|31784.1|31819.9|31784.9|31816|31781|26
1725008100000|2024-08-30 08:55:00|31818.3|31783.3|31823.5|31788.5|31826.9|31791.9|31818|31783|36
1725008400000|2024-08-30 09:00:00|31823.6|31788.6|31824.5|31789.5|31831.3|31796.3|31823|31788|11
1725008700000|2024-08-30 09:05:00|31829.3|31794.3|31828|31793|31829.3|31794.3|31823|31788|20
1725009000000|2024-08-30 09:10:00|31824.5|31789.5|31825.5|31790.5|31825.5|31790.5|31824.5|31789.5|4
1725009300000|2024-08-30 09:15:00|31822.8|31787.8|31822.1|31787.1|31823.6|31788.6|31822|31787|12
1725009600000|2024-08-30 09:20:00|31821.6|31786.6|31821.5|31786.5|31824|31789|31821.5|31786.5|12
1725009900000|2024-08-30 09:25:00|31821.6|31786.6|31821.7|31786.7|31821.7|31786.7|31821.6|31786.6|2
1725010200000|2024-08-30 09:30:00|31822|31787|31819.2|31784.2|31823|31788|31818.1|31783.1|19
1725010500000|2024-08-30 09:35:00|31819.1|31784.1|31817|31782|31819.1|31784.1|31817|31782|11
1725010800000|2024-08-30 09:40:00|31816.6|31781.6|31799.9|31764.9|31816.6|31781.6|31798.5|31763.5|32
1725011100000|2024-08-30 09:45:00|31800.3|31765.3|31805.6|31770.6|31807.2|31772.2|31800.3|31765.3|77
1725011400000|2024-08-30 09:50:00|31802.1|31767.1|31806.7|31771.7|31811.9|31776.9|31797.6|31762.6|92
1725011700000|2024-08-30 09:55:00|31806.2|31771.2|31798.4|31763.4|31807.5|31772.5|31798.3|31763.3|41
1725012000000|2024-08-30 10:00:00|31798.5|31763.5|31796|31761|31800.6|31765.6|31794.5|31759.5|49
1725012300000|2024-08-30 10:05:00|31797.6|31762.6|31798.6|31763.6|31798.6|31763.6|31797|31762|6
1725012600000|2024-08-30 10:10:00|31799|31764|31802|31767|31803.6|31768.6|31798.5|31763.5|44
1725012900000|2024-08-30 10:15:00|31802.6|31767.6|31803|31768|31810|31775|31802.6|31767.6|21
1725013200000|2024-08-30 10:20:00|31803.6|31768.6|31802.6|31767.6|31806.9|31771.9|31802.6|31767.6|11
1725013500000|2024-08-30 10:25:00|31800|31765|31798.5|31763.5|31800|31765|31798.5|31763.5|3
1725013800000|2024-08-30 10:30:00|31797.5|31762.5|31795|31760|31797.5|31762.5|31795|31760|3
1725014100000|2024-08-30 10:35:00|31798.9|31763.9|31800.7|31765.7|31800.7|31765.7|31798.9|31763.9|9
1725014400000|2024-08-30 10:40:00|31801.7|31766.7|31799|31764|31801.7|31766.7|31799|31764|5
1725014700000|2024-08-30 10:45:00|31801.9|31766.9|31805.6|31770.6|31806.1|31771.1|31801.5|31766.5|13
1725015000000|2024-08-30 10:50:00|31805.1|31770.1|31807.5|31772.5|31810.4|31775.4|31804.6|31769.6|31
1725015300000|2024-08-30 10:55:00|31805|31770|31802.5|31767.5|31805.2|31770.2|31802.5|31767.5|6
1725015600000|2024-08-30 11:00:00|31802.7|31767.7|31803|31768|31803|31768|31802.5|31767.5|3
1725015900000|2024-08-30 11:05:00|31804|31769|31805|31770|31806.4|31771.4|31804|31769|3
1725016200000|2024-08-30 11:10:00|31804.7|31769.7|31803.6|31768.6|31804.7|31769.7|31802.6|31767.6|13
1725016500000|2024-08-30 11:15:00|31803|31768|31810|31775|31810|31775|31802.5|31767.5|16
1725017100000|2024-08-30 11:25:00|31806.7|31771.7|31808|31773|31809.2|31774.2|31806.7|31771.7|6
1725017400000|2024-08-30 11:30:00|31807.7|31772.7|31807.5|31772.5|31807.7|31772.7|31807|31772|6
1725017700000|2024-08-30 11:35:00|31808|31773|31807.6|31772.6|31808|31773|31804.7|31769.7|10
1725018000000|2024-08-30 11:40:00|31807.5|31772.5|31808.5|31773.5|31808.5|31773.5|31805|31770|7
1725018300000|2024-08-30 11:45:00|31808.6|31773.6|31811.6|31776.6|31811.6|31776.6|31808.6|31773.6|6
1725018600000|2024-08-30 11:50:00|31810.6|31775.6|31810|31775|31811|31776|31810|31775|3
1725018900000|2024-08-30 11:55:00|31814.5|31779.5|31815|31780|31816.4|31781.4|31814.5|31779.5|4
1725019200000|2024-08-30 12:00:00|31824|31789|31825.2|31790.2|31825.2|31790.2|31819|31784|31
1725019500000|2024-08-30 12:05:00|31825.4|31790.4|31826.5|31791.5|31826.6|31791.6|31823.4|31788.4|27
1725019800000|2024-08-30 12:10:00|31824|31789|31825.6|31790.6|31826.6|31791.6|31824|31789|25
1725020100000|2024-08-30 12:15:00|31826|31791|31826|31791|31826|31791|31825.6|31790.6|3
1725020400000|2024-08-30 12:20:00|31825.6|31790.6|31825.5|31790.5|31825.6|31790.6|31825|31790|6
1725020700000|2024-08-30 12:25:00|31825.6|31790.6|31821|31779|31826.1|31790.6|31817.6|31776.5|25
1725021000000|2024-08-30 12:30:00|31823.5|31781.5|31823.8|31788.8|31826.1|31790|31815|31780|40
1725021300000|2024-08-30 12:35:00|31823.9|31788.9|31839.5|31804.5|31843.7|31808.7|31823.8|31788.8|45
1725021600000|2024-08-30 12:40:00|31838.9|31803.9|31836.5|31801.5|31839|31804|31824.5|31789.5|72
1725021900000|2024-08-30 12:45:00|31836.6|31801.6|31842.6|31807.6|31843.7|31808.7|31832|31797|16
1725022200000|2024-08-30 12:50:00|31844.6|31809.6|31850.6|31815.6|31850.6|31815.6|31843.6|31808.6|29
1725022500000|2024-08-30 12:55:00|31851|31816|31854|31819|31854.6|31819.6|31850.6|31815.6|8
1725022800000|2024-08-30 13:00:00|31854.6|31819.6|31858.5|31823.5|31859|31824|31852|31817|39
1725023100000|2024-08-30 13:05:00|31859|31824|31859|31824|31861.3|31826.3|31857|31822|21
1725023400000|2024-08-30 13:10:00|31858.5|31823.5|31859|31824|31859.6|31824.6|31854|31819|39
1725023700000|2024-08-30 13:15:00|31858.7|31823.7|31853.6|31818.6|31859|31824|31851.8|31816.8|33
1725024000000|2024-08-30 13:20:00|31854|31819|31855|31820|31855.2|31820.2|31851.4|31816.4|33
1725024300000|2024-08-30 13:25:00|31854.3|31819.3|31838.2|31803.2|31854.4|31819.4|31818.8|31777.7|80
1725024600000|2024-08-30 13:30:00|31838.6|31803.6|31847.6|31812.6|31847.6|31812.6|31838.6|31803.6|57
1725024900000|2024-08-30 13:35:00|31847.8|31812.8|31845.2|31810.2|31848|31813|31845.2|31810.2|16
1725025200000|2024-08-30 13:40:00|31845.4|31810.4|31839.9|31804.9|31847.5|31812.5|31838.5|31803.5|65
1725025500000|2024-08-30 13:45:00|31844.4|31809.4|31844.1|31809.1|31849.7|31814.7|31843.4|31808.4|62
1725025800000|2024-08-30 13:50:00|31844|31809|31847|31812|31847|31812|31837.9|31802.9|66
1725026100000|2024-08-30 13:55:00|31846.6|31811.6|31837.1|31795.1|31847|31812|31837.1|31795.1|18
1725026400000|2024-08-30 14:00:00|31834.4|31797.7|31824.7|31789.7|31842|31807|31824.7|31789.7|78
1725026700000|2024-08-30 14:05:00|31825.1|31790.1|31826|31791|31826.6|31791.6|31824|31789|56
1725027000000|2024-08-30 14:10:00|31825.6|31790.6|31819.2|31784.2|31825.6|31790.6|31819|31784|37
1725027300000|2024-08-30 14:15:00|31819|31784|31828|31793|31828.6|31793.6|31819|31784|35
1725027600000|2024-08-30 14:20:00|31828.1|31793.1|31849.4|31814.4|31850.8|31815.8|31828|31793|36
1725027900000|2024-08-30 14:25:00|31849.2|31814.2|31849|31814|31850.2|31815.2|31845.8|31810.8|100
1725028200000|2024-08-30 14:30:00|31848.9|31813.9|31844.3|31809.3|31850.7|31815.7|31839.3|31804.3|104
1725028500000|2024-08-30 14:35:00|31844.2|31809.2|31836.9|31801.9|31844.2|31809.2|31836.1|31801.1|40
1725028800000|2024-08-30 14:40:00|31836.7|31801.7|31831.6|31796.6|31837|31802|31825.7|31790.7|88
1725029100000|2024-08-30 14:45:00|31830.7|31795.7|31840|31805|31846.5|31811.5|31807.6|31772.6|121
1725029400000|2024-08-30 14:50:00|31838.8|31803.8|31839.4|31804.4|31840.6|31805.6|31830.7|31795.7|67
1725029700000|2024-08-30 14:55:00|31839.9|31804.9|31844.6|31809.6|31846.6|31811.6|31839.9|31804.9|28
1725030000000|2024-08-30 15:00:00|31844|31809|31840|31805|31845.6|31810.6|31839.6|31804.6|20
1725030300000|2024-08-30 15:05:00|31839.7|31804.7|31842.2|31807.2|31843.3|31808.3|31839.6|31804.6|16
1725030600000|2024-08-30 15:10:00|31841.7|31806.7|31853.6|31818.6|31854|31819|31841.2|31806.2|24
1725030900000|2024-08-30 15:15:00|31853|31818|31860|31825|31863.5|31828.5|31853|31818|20
1725031200000|2024-08-30 15:20:00|31859.5|31824.5|31860|31825|31863.6|31828.6|31859.5|31824.5|14
1725031500000|2024-08-30 15:25:00|31859.6|31824.6|31857|31822|31860|31825|31853.5|31818.5|38
1725031800000|2024-08-30 15:30:00|31857.6|31822.6|31862.6|31827.6|31865|31830|31857.6|31822.6|24
1725032100000|2024-08-30 15:35:00|31864.6|31829.6|31858.1|31823.1|31865|31830|31857.8|31822.8|31
1725032400000|2024-08-30 15:40:00|31858|31823|31858|31823|31858.6|31823.6|31856.6|31821.6|9
1725032700000|2024-08-30 15:45:00|31858.6|31823.6|31857|31822|31859|31824|31857|31822|15
1725033000000|2024-08-30 15:50:00|31856.8|31821.8|31856.4|31821.4|31856.8|31821.8|31856.4|31821.4|6
1725033300000|2024-08-30 15:55:00|31856|31821|31856|31821|31856|31821|31856|31821|1
1725033600000|2024-08-30 16:00:00|31856.4|31821.4|31858.4|31823.4|31860|31825|31856.4|31821.4|20
1725033900000|2024-08-30 16:05:00|31858.3|31823.3|31854|31819|31858.4|31823.4|31853.6|31818.6|18
1725034200000|2024-08-30 16:10:00|31858|31823|31858.6|31823.6|31859|31824|31855|31820|14
1725034500000|2024-08-30 16:15:00|31858|31823|31859|31824|31860|31825|31856.6|31821.6|12
1725034800000|2024-08-30 16:20:00|31858.7|31823.7|31857|31822|31859|31824|31855|31820|17
1725035100000|2024-08-30 16:25:00|31858.2|31823.2|31857.2|31822.2|31858.7|31823.7|31855.6|31820.6|26
1725035400000|2024-08-30 16:30:00|31857.1|31822.1|31867.5|31832.5|31870|31835|31856.5|31821.5|49
1725036000000|2024-08-30 16:40:00|31868|31833|31868|31833|31870|31835|31867.5|31832.5|14
1725036300000|2024-08-30 16:45:00|31867.9|31832.9|31867.5|31832.5|31870|31835|31867.5|31832.5|10
1725036600000|2024-08-30 16:50:00|31867.3|31832.3|31868|31833|31868|31833|31867.3|31832.3|7
1725036900000|2024-08-30 16:55:00|31867.5|31832.5|31865|31830|31867.5|31832.5|31865|31830|2
1725037200000|2024-08-30 17:00:00|31867.5|31832.5|31862.5|31827.5|31868|31833|31861.9|31826.9|15
1725037500000|2024-08-30 17:05:00|31863|31828|31861.9|31826.9|31863|31828|31861.9|31826.9|4
1725037800000|2024-08-30 17:10:00|31862.5|31827.5|31865|31830|31865|31830|31862|31827|8
1725038100000|2024-08-30 17:15:00|31866|31831|31868|31833|31868.5|31833.5|31866|31831|12
1725038400000|2024-08-30 17:20:00|31867.9|31832.9|31868|31833|31868|31833|31867.1|31832.1|10
1725038700000|2024-08-30 17:25:00|31868.5|31833.5|31868.5|31833.5|31868.5|31833.5|31868.5|31833.5|1
1725039000000|2024-08-30 17:30:00|31869|31834|31869.5|31834.5|31872|31837|31869|31834|21
1725040200000|2024-08-30 17:50:00|31869|31834|31871|31836|31871|31836|31868.4|31833.4|7
1725040500000|2024-08-30 17:55:00|31872|31837|31871|31836|31873.3|31838.3|31871|31836|8
1725041700000|2024-08-30 18:15:00|31863.5|31828.5|31861.4|31826.4|31863.5|31828.5|31861.4|31826.4|20
1725042000000|2024-08-30 18:20:00|31861|31826|31861|31826|31861.5|31826.5|31861|31826|5
1725042300000|2024-08-30 18:25:00|31861.5|31826.5|31861.5|31826.5|31861.5|31826.5|31861|31826|13
1725042600000|2024-08-30 18:30:00|31863.5|31828.5|31863.5|31828.5|31863.5|31828.5|31863.5|31828.5|1
1725043200000|2024-08-30 18:40:00|31862.5|31827.5|31863.5|31828.5|31863.5|31828.5|31861|31826|4
1725043800000|2024-08-30 18:50:00|31864.5|31829.5|31864.5|31829.5|31864.5|31829.5|31864.5|31829.5|1
1725044400000|2024-08-30 19:00:00|31865.1|31830.1|31869|31834|31869.3|31834.3|31865.1|31830.1|16
1725045000000|2024-08-30 19:10:00|31868.3|31833.3|31868.5|31833.5|31868.7|31833.7|31868.3|31833.3|4
1725045300000|2024-08-30 19:15:00|31868.9|31833.9|31866.9|31831.9|31868.9|31833.9|31866.3|31831.3|21
1725045600000|2024-08-30 19:20:00|31868.4|31833.4|31868.9|31833.9|31869|31834|31868.4|31833.4|17
1725045900000|2024-08-30 19:25:00|31868.7|31833.7|31869|31834|31869|31834|31868.7|31833.7|5
1725046200000|2024-08-30 19:30:00|31868.7|31833.7|31869|31834|31869|31834|31868.5|31833.5|11
1725046800000|2024-08-30 19:40:00|31869.3|31834.3|31869|31834|31871|31836|31869|31834|4
1725047100000|2024-08-30 19:45:00|31868.7|31833.7|31870.5|31835.5|31870.5|31835.5|31868.7|31833.7|2
1725047400000|2024-08-30 19:50:00|31871|31836|31870.5|31835.5|31872|31837|31870.5|31835.5|9
1725047700000|2024-08-30 19:55:00|31868.7|31833.7|31880|31845|31880|31845|31867|31832|50
1725238800000|2024-09-02 01:00:00|31879.1|31837.1|31886|31844|31891|31849|31879.1|31837.1|21
1725239100000|2024-09-02 01:05:00|31882.5|31847.5|31871.9|31836.9|31882.5|31847.5|31868.6|31833.3|33
1725239400000|2024-09-02 01:10:00|31871|31836|31864|31822|31871|31836|31859.5|31821|34
1725239700000|2024-09-02 01:15:00|31869.5|31827.5|31852|31817|31875|31833.1|31850|31815|77
1725240000000|2024-09-02 01:20:00|31852.5|31817.5|31842.6|31807.6|31852.5|31817.5|31835.3|31800.3|34
1725240300000|2024-09-02 01:25:00|31844.7|31809.7|31852.6|31817.6|31853|31818|31844.7|31809.7|30
1725240600000|2024-09-02 01:30:00|31852.3|31817.3|31847.6|31812.6|31852.6|31817.6|31842.6|31807.6|56
1725240900000|2024-09-02 01:35:00|31847.4|31812.4|31859.6|31824.6|31859.6|31824.6|31847.2|31812.2|36
1725241200000|2024-09-02 01:40:00|31860|31825|31880|31845|31882.7|31847.7|31859|31824|74
1725241500000|2024-09-02 01:45:00|31878|31843|31874.6|31839.6|31880|31845|31874.6|31839.6|26
1725241800000|2024-09-02 01:50:00|31875|31840|31888.6|31853.6|31892.6|31857.6|31875|31840|45
1725242100000|2024-09-02 01:55:00|31889|31854|31900|31865|31903.6|31868.6|31886.6|31851.6|32
1725242400000|2024-09-02 02:00:00|31900.6|31865.6|31910|31875|31926.6|31891.6|31900|31865|82
1725242700000|2024-09-02 02:05:00|31908.2|31873.2|31908.1|31873.1|31917.9|31882.9|31908.1|31873.1|41
1725243000000|2024-09-02 02:10:00|31908.2|31873.2|31907.5|31872.5|31909.3|31874.3|31902.5|31867.5|28
1725243300000|2024-09-02 02:15:00|31907|31872|31898.1|31863.1|31908|31873|31897.9|31862.9|25
1725243600000|2024-09-02 02:20:00|31900|31865|31907.5|31872.5|31908.1|31873.1|31891.5|31856.5|38
1725243900000|2024-09-02 02:25:00|31907|31872|31897|31862|31907|31872|31896.5|31861.5|24
1725244200000|2024-09-02 02:30:00|31897.5|31862.5|31890|31855|31898.1|31863.1|31888.2|31853.2|12
1725244500000|2024-09-02 02:35:00|31888.2|31853.2|31890|31855|31893.6|31858.6|31888|31853|19
1725244800000|2024-09-02 02:40:00|31889.2|31854.2|31870.1|31835.1|31889.2|31854.2|31870.1|31835.1|26
1725245100000|2024-09-02 02:45:00|31870.2|31835.2|31865|31830|31870.2|31835.2|31857.1|31822.1|38
1725245400000|2024-09-02 02:50:00|31860.2|31825.2|31855|31820|31860.2|31825.2|31852.6|31817.6|38
1725245700000|2024-09-02 02:55:00|31854.6|31819.6|31847.9|31812.9|31855|31820|31845|31810|58
1725246000000|2024-09-02 03:00:00|31849.4|31814.4|31852.5|31817.5|31852.6|31817.6|31849.4|31814.4|27
1725246300000|2024-09-02 03:05:00|31855|31820|31868|31833|31868.2|31833.2|31855|31820|34
1725246600000|2024-09-02 03:10:00|31868.6|31833.6|31872|31837|31872.6|31837.6|31868.6|31833.6|13
1725246900000|2024-09-02 03:15:00|31872.1|31837.1|31875|31840|31880|31845|31872.1|31837.1|17
1725247200000|2024-09-02 03:20:00|31873.1|31838.1|31857.5|31822.5|31873.1|31838.1|31857.4|31822.4|23
1725247500000|2024-09-02 03:25:00|31855|31820|31858.6|31823.6|31860|31825|31855|31820|6
1725247800000|2024-09-02 03:30:00|31858|31823|31858.2|31823.2|31858.3|31823.3|31858|31823|3
1725248100000|2024-09-02 03:35:00|31858|31823|31858|31823|31864.9|31829.9|31857|31822|31
1725248400000|2024-09-02 03:40:00|31857.9|31822.9|31857.6|31822.6|31861.2|31826.2|31857.6|31822.6|13
1725248700000|2024-09-02 03:45:00|31857.4|31822.4|31862.8|31827.8|31862.9|31827.9|31857.4|31822.4|14
1725249000000|2024-09-02 03:50:00|31863|31828|31877.5|31842.5|31877.5|31842.5|31863|31828|34
1725249300000|2024-09-02 03:55:00|31877.6|31842.6|31898.6|31863.6|31898.6|31863.6|31877.6|31842.6|29
1725249600000|2024-09-02 04:00:00|31899|31864|31906.5|31871.5|31906.5|31871.5|31899|31864|12
1725249900000|2024-09-02 04:05:00|31906|31871|31906.4|31871.4|31907.5|31872.5|31905|31870|15
1725250200000|2024-09-02 04:10:00|31906|31871|31907|31872|31913.6|31878.6|31905.8|31870.8|27
1725250500000|2024-09-02 04:15:00|31907.5|31872.5|31912|31877|31913|31878|31907.5|31872.5|6
1725250800000|2024-09-02 04:20:00|31912.5|31877.5|31911.6|31876.6|31912.6|31877.6|31910|31875|15
1725251100000|2024-09-02 04:25:00|31911|31876|31910|31875|31911|31876|31909.9|31874.9|4
1725251400000|2024-09-02 04:30:00|31911|31876|31910|31875|31912|31877|31909.9|31874.9|8
1725252000000|2024-09-02 04:40:00|31912.3|31877.3|31915|31880|31915|31880|31912.3|31877.3|6
1725252300000|2024-09-02 04:45:00|31915.5|31880.5|31920|31885|31920|31885|31915.5|31880.5|24
1725252600000|2024-09-02 04:50:00|31919.8|31884.8|31915|31880|31919.8|31884.8|31915|31880|9
1725252900000|2024-09-02 04:55:00|31913.1|31878.1|31908.6|31873.6|31913.1|31878.1|31907.7|31872.7|5
1725253200000|2024-09-02 05:00:00|31908.5|31873.5|31912.5|31877.5|31919|31884|31905|31870|40
1725253500000|2024-09-02 05:05:00|31912.6|31877.6|31912.7|31877.7|31917.8|31882.8|31912.4|31877.4|43
1725253800000|2024-09-02 05:10:00|31912.8|31877.8|31910|31875|31913.5|31878.5|31907.7|31872.7|19
1725254100000|2024-09-02 05:15:00|31909.6|31874.6|31905|31870|31909.6|31874.6|31905|31870|14
1725254400000|2024-09-02 05:20:00|31907.8|31872.8|31910|31875|31910|31875|31907.8|31872.8|3
1725254700000|2024-09-02 05:25:00|31909.8|31874.8|31909.7|31874.7|31909.8|31874.8|31907|31872|18
1725255000000|2024-09-02 05:30:00|31909.8|31874.8|31907.9|31872.9|31909.8|31874.8|31905.1|31870.1|19
1725255300000|2024-09-02 05:35:00|31908|31873|31907.2|31872.2|31910|31875|31907.1|31872.1|22
1725255600000|2024-09-02 05:40:00|31907.3|31872.3|31899|31864|31907.6|31872.6|31898|31863|34
1725255900000|2024-09-02 05:45:00|31901.8|31866.8|31901.7|31866.7|31906.5|31871.5|31901.7|31866.7|28
1725256200000|2024-09-02 05:50:00|31902.1|31867.1|31906|31871|31906|31871|31901.8|31866.8|8
1725256500000|2024-09-02 05:55:00|31909|31874|31909.5|31874.5|31910|31875|31907|31872|10
1725256800000|2024-09-02 06:00:00|31910.9|31875.9|31916.6|31881.6|31916.6|31881.6|31905.5|31870.5|28
1725257100000|2024-09-02 06:05:00|31916.7|31881.7|31941|31906|31942.5|31907.5|31914.5|31879.5|50
1725257400000|2024-09-02 06:10:00|31936.9|31901.9|31931.4|31896.4|31939.6|31904.6|31925.8|31890.8|70
1725257700000|2024-09-02 06:15:00|31931.7|31896.7|31921.8|31886.8|31932.1|31897.1|31921.7|31886.7|42
1725258000000|2024-09-02 06:20:00|31921.9|31886.9|31928|31893|31929.3|31894.3|31921.9|31886.9|32
1725258300000|2024-09-02 06:25:00|31929.5|31894.5|31915.9|31880.9|31931.9|31896.9|31914.7|31879.7|60
1725258600000|2024-09-02 06:30:00|31916.3|31881.3|31914.5|31879.5|31917.4|31882.4|31911.2|31876.2|17
1725258900000|2024-09-02 06:35:00|31914.3|31879.3|31915.5|31880.5|31915.5|31880.5|31914.2|31879.2|13
1725259200000|2024-09-02 06:40:00|31916|31881|31913.3|31878.3|31916|31881|31912.8|31877.8|17
1725259500000|2024-09-02 06:45:00|31911.4|31876.4|31914.4|31879.4|31914.4|31879.4|31910|31875|14
1725259800000|2024-09-02 06:50:00|31914.6|31879.6|31910|31875|31915.3|31880.3|31907.3|31872.3|49
1725260100000|2024-09-02 06:55:00|31908.1|31873.1|31909.9|31874.9|31911|31876|31907.9|31872.9|24
1725260400000|2024-09-02 07:00:00|31909|31874|31910|31875|31912.1|31877.1|31909|31874|8
1725260700000|2024-09-02 07:05:00|31909|31874|31905|31870|31909|31874|31904.9|31869.9|12
1725261000000|2024-09-02 07:10:00|31906.6|31871.6|31900|31865|31909.6|31874.6|31900|31865|49
1725261300000|2024-09-02 07:15:00|31899|31864|31916.6|31881.6|31921|31886|31899|31864|59
1725261600000|2024-09-02 07:20:00|31916.7|31881.7|31924.9|31889.9|31924.9|31889.9|31912.5|31877.5|72
1725261900000|2024-09-02 07:25:00|31925.2|31890.2|31924|31889|31928|31893|31924|31889|46
1725262200000|2024-09-02 07:30:00|31926.1|31891.1|31922|31887|31928.3|31893.3|31921.9|31886.9|25
1725262500000|2024-09-02 07:35:00|31922.4|31887.4|31942.9|31907.9|31943|31908|31922|31887|34
1725262800000|2024-09-02 07:40:00|31942.5|31907.5|31942.6|31907.6|31943.6|31908.6|31941.9|31906.9|8
1725263100000|2024-09-02 07:45:00|31943|31908|31933.7|31898.7|31943|31908|31923.4|31888.4|69
1725263400000|2024-09-02 07:50:00|31933.6|31898.6|31939.2|31904.2|31941.5|31906.5|31933.6|31898.6|30
1725263700000|2024-09-02 07:55:00|31939.3|31904.3|31930|31895|31942.1|31907.1|31929.3|31894.3|43
1725264000000|2024-09-02 08:00:00|31929.5|31894.5|31933|31898|31942|31907|31912.7|31877.7|88
1725264300000|2024-09-02 08:05:00|31933.1|31898.1|31926.5|31891.5|31935.1|31900.1|31921.1|31886.1|43
1725264600000|2024-09-02 08:10:00|31926.8|31891.8|31927.7|31892.7|31928.5|31893.5|31924.5|31889.5|45
1725264900000|2024-09-02 08:15:00|31927.9|31892.9|31932.5|31897.5|31935|31900|31927|31892|44
1725265200000|2024-09-02 08:20:00|31932.6|31897.6|31939.9|31904.9|31941|31906|31931.5|31896.5|26
1725265500000|2024-09-02 08:25:00|31940.2|31905.2|31946.5|31911.5|31946.5|31911.5|31938|31903|38
1725265800000|2024-09-02 08:30:00|31946.7|31911.7|31955|31920|31955|31920|31942|31907|21
1725266100000|2024-09-02 08:35:00|31956.4|31921.4|31967.5|31932.5|31967.7|31932.7|31955|31920|31
1725266400000|2024-09-02 08:40:00|31968|31933|31949.3|31914.3|31969.1|31934.1|31948.9|31913.9|56
1725266700000|2024-09-02 08:45:00|31949.1|31914.1|31948|31913|31950.1|31915.1|31947.5|31912.5|19
1725267000000|2024-09-02 08:50:00|31950|31915|31950|31915|31961.5|31926.5|31948.6|31913.6|71
1725267300000|2024-09-02 08:55:00|31949.5|31914.5|31947.8|31912.8|31949.5|31914.5|31945.9|31910.9|27
1725267600000|2024-09-02 09:00:00|31950.5|31915.5|31952.1|31917.1|31957.9|31922.9|31950.5|31915.5|40
1725267900000|2024-09-02 09:05:00|31952.6|31917.6|31947|31912|31953.5|31918.5|31946|31911|27
1725268200000|2024-09-02 09:10:00|31945|31910|31951.5|31916.5|31951.5|31916.5|31945|31910|20
1725268500000|2024-09-02 09:15:00|31952|31917|31951.5|31916.5|31952.6|31917.6|31951.3|31916.3|11
1725268800000|2024-09-02 09:20:00|31949.5|31914.5|31950.1|31915.1|31953|31918|31949.5|31914.5|16
1725269100000|2024-09-02 09:25:00|31950.2|31915.2|31951.5|31916.5|31955|31920|31950|31915|11
1725269400000|2024-09-02 09:30:00|31951.7|31916.7|31952.7|31917.7|31957|31922|31951|31916|58
1725269700000|2024-09-02 09:35:00|31954|31919|31952.5|31917.5|31956.3|31921.3|31951.9|31916.9|59
1725270000000|2024-09-02 09:40:00|31952.9|31917.9|31953.3|31918.3|31953.4|31918.4|31952.5|31917.5|10
1725270300000|2024-09-02 09:45:00|31953.4|31918.4|31952.9|31917.9|31953.6|31918.6|31952.9|31917.9|6
1725270600000|2024-09-02 09:50:00|31953.8|31918.8|31957.4|31922.4|31957.5|31922.5|31953.8|31918.8|8
1725270900000|2024-09-02 09:55:00|31957.5|31922.5|31957.5|31922.5|31957.6|31922.6|31957.4|31922.4|6
1725271200000|2024-09-02 10:00:00|31957.1|31922.1|31956.6|31921.6|31959|31924|31955.7|31920.7|34
1725271500000|2024-09-02 10:05:00|31958.4|31923.4|31961.6|31926.6|31961.6|31926.6|31956.6|31921.6|17
1725271800000|2024-09-02 10:10:00|31961|31926|31961|31926|31961|31926|31961|31926|1
1725272100000|2024-09-02 10:15:00|31960.6|31925.6|31961.5|31926.5|31961.5|31926.5|31960.6|31925.6|2
1725272400000|2024-09-02 10:20:00|31962|31927|31960.6|31925.6|31962|31927|31960.5|31925.5|7
1725272700000|2024-09-02 10:25:00|31961|31926|31961.6|31926.6|31962.4|31927.4|31961|31926|5
1725273000000|2024-09-02 10:30:00|31962|31927|31962.1|31927.1|31962.1|31927.1|31961.6|31926.6|3
1725273300000|2024-09-02 10:35:00|31962|31927|31962.1|31927.1|31962.1|31927.1|31961.3|31926.3|9
1725273600000|2024-09-02 10:40:00|31961.3|31926.3|31961.3|31926.3|31962.1|31927.1|31961.3|31926.3|5
1725273900000|2024-09-02 10:45:00|31962|31927|31963.5|31928.5|31963.5|31928.5|31961.8|31926.8|6
1725274200000|2024-09-02 10:50:00|31963.4|31928.4|31963|31928|31963.4|31928.4|31961.3|31926.3|17
1725274500000|2024-09-02 10:55:00|31959.2|31924.2|31965|31930|31966.5|31931.5|31957.5|31922.5|57
1725274800000|2024-09-02 11:00:00|31963.5|31928.5|31962|31927|31963.5|31928.5|31959.6|31924.6|46
1725275100000|2024-09-02 11:05:00|31962.1|31927.1|31962|31927|31963.2|31928.2|31960.4|31925.4|50
1725275400000|2024-09-02 11:10:00|31961.2|31926.2|31959.3|31924.3|31961.8|31926.8|31957.3|31922.3|85
1725275700000|2024-09-02 11:15:00|31959.9|31924.9|31958.7|31923.7|31960.3|31925.3|31956.5|31921.5|20
1725276000000|2024-09-02 11:20:00|31958.5|31923.5|31954.2|31919.2|31958.7|31923.7|31954.2|31919.2|26
1725276300000|2024-09-02 11:25:00|31955.3|31920.3|31955.3|31920.3|31956.7|31921.7|31953.8|31918.8|87
1725276600000|2024-09-02 11:30:00|31956.1|31921.1|31964.3|31929.3|31964.3|31929.3|31954.9|31919.9|42
1725276900000|2024-09-02 11:35:00|31964|31929|31963|31928|31964|31929|31958.5|31923.5|76
1725277200000|2024-09-02 11:40:00|31963.3|31928.3|31959.6|31924.6|31964|31929|31956|31921|72
1725277500000|2024-09-02 11:45:00|31960|31925|31960.5|31925.5|31964|31929|31957.5|31922.5|49
1725277800000|2024-09-02 11:50:00|31960.2|31925.2|31960.8|31925.8|31960.8|31925.8|31959.9|31924.9|13
1725278100000|2024-09-02 11:55:00|31959.8|31924.8|31959.9|31924.9|31962.1|31927.1|31958.3|31923.3|102
1725278400000|2024-09-02 12:00:00|31959.3|31924.3|31959.3|31924.3|31961.3|31926.3|31958.1|31923.1|111
1725278700000|2024-09-02 12:05:00|31959.8|31924.8|31955.3|31920.3|31959.8|31924.8|31955.3|31920.3|37
1725279000000|2024-09-02 12:10:00|31956.1|31921.1|31954.9|31919.9|31956.5|31921.5|31954.3|31919.3|23
1725279300000|2024-09-02 12:15:00|31954.3|31919.3|31952.9|31917.9|31955.4|31920.4|31951.5|31916.5|58
1725279600000|2024-09-02 12:20:00|31952|31917|31957.5|31922.5|31958|31923|31948.6|31913.6|32
1725279900000|2024-09-02 12:25:00|31956.5|31921.5|31955|31920|31957.5|31922.5|31954.3|31919.3|7
1725280500000|2024-09-02 12:35:00|31951|31916|31952|31917|31956.4|31921.4|31950|31915|41
1725280800000|2024-09-02 12:40:00|31951.8|31916.8|31947.9|31912.9|31953|31918|31944.1|31909.1|63
1725281100000|2024-09-02 12:45:00|31948.1|31913.1|31942.2|31907.2|31948.4|31913.4|31942.2|31907.2|61
1725281400000|2024-09-02 12:50:00|31942.8|31907.8|31947|31912|31947.3|31912.3|31941.8|31906.8|35
1725281700000|2024-09-02 12:55:00|31946.9|31911.9|31947.3|31912.3|31948.6|31913.6|31945.7|31910.7|64
1725282000000|2024-09-02 13:00:00|31947.2|31912.2|31946.9|31911.9|31947.5|31912.5|31946.8|31911.8|13
1725282300000|2024-09-02 13:05:00|31947.6|31912.6|31947.6|31912.6|31947.9|31912.9|31946.8|31911.8|26
1725282600000|2024-09-02 13:10:00|31947|31912|31947.6|31912.6|31947.6|31912.6|31947|31912|2
1725282900000|2024-09-02 13:15:00|31947.5|31912.5|31947.5|31912.5|31947.5|31912.5|31947.5|31912.5|1
1725283200000|2024-09-02 13:20:00|31947.4|31912.4|31945|31910|31947.5|31912.5|31943.5|31908.5|16
1725283500000|2024-09-02 13:25:00|31946|31911|31951|31916|31953|31918|31946|31911|11
1725283800000|2024-09-02 13:30:00|31950.7|31915.7|31950.2|31915.2|31951|31916|31949|31914|27
1725284100000|2024-09-02 13:35:00|31950.1|31915.1|31941.4|31921.4|31950.1|31922.5|31941.1|31914.9|32
1725284400000|2024-09-02 13:40:00|31941.5|31921.5|31943.6|31923.6|31943.6|31923.6|31941.5|31921.5|14
1725284700000|2024-09-02 13:45:00|31943.5|31923.5|31944.5|31924.5|31944.5|31924.5|31941.4|31921.4|14
1725285000000|2024-09-02 13:50:00|31944|31924|31943.7|31923.7|31945|31925|31940.7|31920.7|64
1725285300000|2024-09-02 13:55:00|31943.8|31923.8|31945.6|31925.6|31945.8|31925.8|31943.8|31923.8|17
1725285600000|2024-09-02 14:00:00|31946|31926|31949.3|31929.3|31949.7|31929.7|31946|31926|38
1725285900000|2024-09-02 14:05:00|31948.9|31928.9|31949.5|31929.5|31950.5|31930.5|31948.7|31928.7|44
1725286200000|2024-09-02 14:10:00|31949.6|31929.6|31950.9|31930.9|31951|31931|31949.3|31929.3|24
1725286500000|2024-09-02 14:15:00|31950.7|31930.7|31950.2|31930.2|31951.3|31931.3|31950|31930|25
1725286800000|2024-09-02 14:20:00|31950.9|31930.9|31952.1|31932.1|31952.3|31932.3|31949.5|31929.5|27
1725287100000|2024-09-02 14:25:00|31952.5|31932.5|31952.1|31932.1|31952.5|31932.5|31952.1|31932.1|6
1725287400000|2024-09-02 14:30:00|31951.1|31931.1|31955.5|31935.5|31955.5|31935.5|31951.1|31931.1|10
1725287700000|2024-09-02 14:35:00|31956.1|31936.1|31958.3|31923.3|31958.3|31936.1|31949.5|31923.1|15
1725288000000|2024-09-02 14:40:00|31958.2|31923.2|31967|31932|31967.5|31932.5|31958.2|31923.2|23
1725288300000|2024-09-02 14:45:00|31966.5|31931.5|31963.6|31928.6|31968.5|31933.5|31962.5|31927.5|57
1725288600000|2024-09-02 14:50:00|31967.4|31932.4|31964.4|31929.4|31967.4|31932.4|31962.5|31927.5|34
1725288900000|2024-09-02 14:55:00|31964.6|31929.6|31966|31931|31966.8|31931.8|31964.4|31929.4|34
1725289200000|2024-09-02 15:00:00|31966.2|31931.2|31963.6|31928.6|31966.5|31931.5|31963.6|31928.6|19
1725289500000|2024-09-02 15:05:00|31968.6|31933.6|31963|31928|31968.6|31933.6|31963|31928|4
1725289800000|2024-09-02 15:10:00|31963.6|31928.6|31964.6|31929.6|31965.6|31930.6|31963.6|31928.6|6
1725290100000|2024-09-02 15:15:00|31965|31930|31964.6|31929.6|31965.2|31930.2|31963.6|31928.6|7
1725290700000|2024-09-02 15:25:00|31964.2|31929.2|31963.6|31928.6|31964.2|31929.2|31963.6|31928.6|2
1725291300000|2024-09-02 15:35:00|31963.8|31928.8|31964.6|31929.6|31964.8|31929.8|31963.8|31928.8|4
1725291900000|2024-09-02 15:45:00|31964.2|31929.2|31963|31928|31964.4|31929.4|31962.2|31927.2|15
1725292200000|2024-09-02 15:50:00|31962.2|31927.2|31963.2|31928.2|31964.2|31929.2|31962.2|31927.2|21
1725292500000|2024-09-02 15:55:00|31963.3|31928.3|31964.6|31929.6|31964.6|31929.6|31960|31925|15
1725292800000|2024-09-02 16:00:00|31964.5|31929.5|31964.7|31929.7|31965|31930|31962.4|31927.4|36
1725293100000|2024-09-02 16:05:00|31964.8|31929.8|31970.3|31935.3|31972.5|31937.5|31962.6|31927.6|31
1725293400000|2024-09-02 16:10:00|31970.5|31935.5|31966.5|31931.5|31970.8|31935.8|31962.5|31927.5|20
1725293700000|2024-09-02 16:15:00|31966.2|31931.2|31964.7|31929.7|31966.2|31931.2|31963.5|31928.5|48
1725294000000|2024-09-02 16:20:00|31964.8|31929.8|31963.6|31928.6|31965.8|31930.8|31963.6|31928.6|23
1725294300000|2024-09-02 16:25:00|31963.7|31928.7|31965.1|31930.1|31965.1|31930.1|31962.6|31927.6|41
1725294600000|2024-09-02 16:30:00|31963.2|31928.2|31963.3|31928.3|31964.6|31929.6|31963.2|31928.2|25
1725294900000|2024-09-02 16:35:00|31966.1|31931.1|31968.8|31933.8|31968.8|31933.8|31966.1|31931.1|2
1725295200000|2024-09-02 16:40:00|31968.6|31933.6|31968.5|31933.5|31969.9|31934.9|31968|31933|25
1725295500000|2024-09-02 16:45:00|31968.8|31933.8|31969.7|31934.7|31971|31936|31967.8|31932.8|33
1725295800000|2024-09-02 16:50:00|31969.5|31934.5|31969.6|31934.6|31970|31935|31968|31933|12
1725296100000|2024-09-02 16:55:00|31969.5|31934.5|31969.6|31934.6|31969.6|31934.6|31969.4|31934.4|10
1725296400000|2024-09-02 17:00:00|31969|31934|31969|31934|31969|31934|31969|31934|1
1725297000000|2024-09-02 17:10:00|31968.4|31933.4|31969.6|31934.6|31970.6|31935.6|31968|31933|16
1725297300000|2024-09-02 17:15:00|31969.4|31934.4|31967.5|31931.3|31970.2|31935.2|31966.4|31931.3|44
1725297600000|2024-09-02 17:20:00|31967.1|31930.9|31969.2|31930.8|31970.7|31934.3|31966.4|31929.9|46
1725297900000|2024-09-02 17:25:00|31970.7|31929.9|31971.3|31929.3|31971.3|31930.7|31969.1|31927.9|13
1725325200000|2024-09-03 01:00:00|32001.4|31959.4|32002|31960|32006.5|31964.5|31993.6|31951.6|38
1725325500000|2024-09-03 01:05:00|31998.5|31963.5|32014.1|31979.1|32018.3|31989.2|31996.1|31963.5|48
1725325800000|2024-09-03 01:10:00|32003.1|31967.8|32026.1|31984.1|32029.5|31987.5|32003.1|31967.8|68
1725326100000|2024-09-03 01:15:00|32026.5|31984.5|32056.1|32014.1|32056.7|32014.7|32022.7|31981.1|80
1725326400000|2024-09-03 01:20:00|32052.6|32017.6|32050.5|32015.5|32053.1|32024.5|32042.5|32007.5|60
1725326700000|2024-09-03 01:25:00|32050.6|32015.6|32060.5|32025.5|32075.4|32039.8|32042.7|32015.2|74
1725327000000|2024-09-03 01:30:00|32060|32025|32045.1|32025.1|32060|32035.1|32042.5|32022.5|46
1725327300000|2024-09-03 01:35:00|32045|32025|32018.5|31998.5|32045|32025|32018.5|31998.5|50
1725327600000|2024-09-03 01:40:00|32017.1|31997.1|32033.6|32013.6|32040|32020|32017|31997|52
1725327900000|2024-09-03 01:45:00|32033.7|32013.7|32025|32005|32036|32016|32025|32005|38
1725328200000|2024-09-03 01:50:00|32022.5|32002.5|31996.2|31976.2|32023.4|32002.5|31996.2|31970.7|73
1725328500000|2024-09-03 01:55:00|32000|31980|31995.4|31975.4|32002|31980.1|31979.5|31952.6|79
1725328800000|2024-09-03 02:00:00|31995.5|31975.5|32005.8|31985.8|32006.1|31986.1|31994.5|31974.5|33
1725329100000|2024-09-03 02:05:00|32005.7|31985.7|32020.1|32000.1|32023.9|32003.9|32005.7|31985.7|53
1725329400000|2024-09-03 02:10:00|32033|31998|32015.1|31995.1|32035|32007|32013.1|31992.5|55
1725329700000|2024-09-03 02:15:00|32015|31995|32020.4|32000.4|32026.5|32006.5|32015|31995|30
1725330000000|2024-09-03 02:20:00|32020.8|32000.8|32024.9|32004.9|32025|32005|32017.5|31997.5|40
1725330300000|2024-09-03 02:25:00|32025.1|32005.1|32038.3|32018.3|32038.3|32018.3|32025.1|32005.1|24
1725330600000|2024-09-03 02:30:00|32038.5|32018.5|32037.5|32017.5|32042.5|32022.5|32032.6|32012.6|36
1725330900000|2024-09-03 02:35:00|32039.4|32019.4|32040.8|32020.8|32042.8|32022.8|32039.4|32019.4|18
1725331200000|2024-09-03 02:40:00|32041.8|32021.8|32031|32011|32042.5|32022.5|32030.4|32010.4|39
1725331500000|2024-09-03 02:45:00|32031.1|32011.1|32038|32018|32039.6|32019.6|32020.5|32000.5|65
1725331800000|2024-09-03 02:50:00|32038.5|32018.5|32039.9|32019.9|32047.7|32027.7|32038.5|32018.5|49
1725332100000|2024-09-03 02:55:00|32039.8|32019.8|32045|32025|32047.1|32027.1|32038|32018|27
1725332400000|2024-09-03 03:00:00|32045.5|32025.5|32040|32020|32045.5|32025.5|32036.5|32016.5|29
1725332700000|2024-09-03 03:05:00|32040.1|32020.1|32041|32021|32042.5|32022.5|32039.8|32019.8|9
1725333000000|2024-09-03 03:10:00|32040|32020|32040|32020|32042.5|32022.5|32038.8|32018.8|14
1725333300000|2024-09-03 03:15:00|32041.6|32021.6|32040.5|32020.5|32045|32025|32037.6|32017.6|21
1725333600000|2024-09-03 03:20:00|32040.4|32020.4|32041.3|32021.3|32043|32023|32037.5|32017.5|39
1725333900000|2024-09-03 03:25:00|32041|32021|32042.5|32022.5|32042.6|32022.6|32040.8|32020.8|6
1725334200000|2024-09-03 03:30:00|32040.6|32020.6|32040|32020|32042.8|32022.8|32037.8|32017.8|21
1725334500000|2024-09-03 03:35:00|32038.5|32018.5|32036|32016|32038.5|32018.5|32035.2|32015.2|25
1725334800000|2024-09-03 03:40:00|32035.6|32015.6|32029.1|32009.1|32035.6|32015.6|32029|32009|33
1725335100000|2024-09-03 03:45:00|32029.2|32009.2|32025|32005|32032.1|32012.1|32024.5|32004.5|30
1725335400000|2024-09-03 03:50:00|32025.5|32005.5|32025|32005|32025.5|32005.5|32023.4|32003.4|8
1725335700000|2024-09-03 03:55:00|32023.3|32003.3|32020.6|32000.6|32028.8|32003.3|32020.1|31992.8|23
1725336000000|2024-09-03 04:00:00|32021.1|32001.1|32015|31995|32021.1|32001.1|32015|31995|27
1725336300000|2024-09-03 04:05:00|32017.5|31997.5|32020.5|32000.5|32022.5|32002.5|32017.5|31997.5|12
1725336600000|2024-09-03 04:10:00|32020|32000|32021.4|32001.4|32022.5|32002.5|32020|32000|26
1725336900000|2024-09-03 04:15:00|32022.5|32002.5|32015|31995|32022.5|32002.5|32015|31995|25
1725337200000|2024-09-03 04:20:00|32015.1|31995.1|32015.5|31995.5|32016.1|31996.1|32011|31991|15
1725338400000|2024-09-03 04:40:00|32014.5|31994.5|32007.5|31987.5|32014.5|31994.5|32007.5|31987.5|8
1725338700000|2024-09-03 04:45:00|32008|31988|32010|31990|32010.5|31990.5|32005.6|31985.6|32
1725339000000|2024-09-03 04:50:00|32010.1|31990.1|32006.5|31986.5|32010.1|31990.1|32003.8|31983.8|29
1725339300000|2024-09-03 04:55:00|32001.6|31981.6|32005.5|31985.5|32007.5|31987.5|31999.4|31979.4|33
1725339600000|2024-09-03 05:00:00|32005.7|31985.7|32006|31986|32006|31986|32005.5|31985.5|3
1725339900000|2024-09-03 05:05:00|32009.5|31989.5|32007|31987|32010|31990|32007|31987|8
1725340200000|2024-09-03 05:10:00|32007.5|31987.5|32010.4|31990.4|32010.4|31990.4|32006|31986|63
1725340500000|2024-09-03 05:15:00|32010.3|31990.3|32000.2|31980.2|32010.4|31990.4|31999.9|31979.9|18
1725340800000|2024-09-03 05:20:00|31999.9|31979.9|32000|31980|32000.5|31980.5|31999.4|31979.4|13
1725341100000|2024-09-03 05:25:00|32000.4|31980.4|32000|31980|32001|31981|31999.6|31979.6|15
1725341400000|2024-09-03 05:30:00|32000.1|31980.1|31999.8|31979.8|32000.1|31980.1|31997.5|31977.5|10
1725341700000|2024-09-03 05:35:00|31999.9|31979.9|32000|31980|32000|31980|31999.9|31979.9|2
1725342000000|2024-09-03 05:40:00|32000.8|31980.8|32007.4|31987.4|32007.5|31987.5|32000.8|31980.8|10
1725342300000|2024-09-03 05:45:00|32006.2|31986.2|32010.9|31990.9|32010.9|31990.9|32005|31985|20
1725342600000|2024-09-03 05:50:00|32010.8|31990.8|32014|31994|32014.9|31994.9|32010.4|31990.4|16
1725342900000|2024-09-03 05:55:00|32014.2|31994.2|32014|31994|32014.2|31994.2|32013.9|31993.9|7
1725343200000|2024-09-03 06:00:00|32014.2|31994.2|32014.6|31994.6|32014.6|31994.6|32014|31994|11
1725343500000|2024-09-03 06:05:00|32014.2|31994.2|32015.1|31995.1|32015.5|31995.5|32014|31994|14
1725343800000|2024-09-03 06:10:00|32014.5|31994.5|32005.6|31985.6|32015.1|31995.1|32005.6|31985.6|21
1725344100000|2024-09-03 06:15:00|32005.5|31985.5|32001.1|31981.1|32005.6|31985.6|32000.3|31980.3|19
1725344400000|2024-09-03 06:20:00|32001.5|31981.5|32003.4|31983.4|32004.2|31984.2|31997.5|31977.5|31
1725344700000|2024-09-03 06:25:00|31998.7|31978.7|32002.5|31982.5|32003.3|31983.3|31997.7|31977.7|11
1725345000000|2024-09-03 06:30:00|32001.5|31981.5|32001.6|31981.6|32002|31982|32001.4|31981.4|12
1725345300000|2024-09-03 06:35:00|32001.9|31981.9|31992.5|31972.5|32002|31982|31992.4|31963.1|18
1725345600000|2024-09-03 06:40:00|31992.2|31972.2|31987.5|31967.5|31994.5|31974.5|31987.5|31967.5|27
1725345900000|2024-09-03 06:45:00|31987.8|31967.8|31987.6|31967.6|31992.5|31972.5|31982.5|31962.5|34
1725346200000|2024-09-03 06:50:00|31992|31972|31991.1|31971.1|31996.9|31976.9|31981.5|31961.5|58
1725346500000|2024-09-03 06:55:00|31991|31971|31981.5|31961.5|31991|31971|31980.2|31960.2|25
1725346800000|2024-09-03 07:00:00|31981|31961|31983.5|31963.5|31984.9|31964.9|31977.2|31957.2|38
1725347100000|2024-09-03 07:05:00|31987.5|31967.5|31990|31970|31992.2|31972.2|31987.5|31967.5|39
1725347400000|2024-09-03 07:10:00|31990.2|31970.2|31989.5|31969.5|31993|31973|31987.5|31967.5|42
1725347700000|2024-09-03 07:15:00|31989|31969|31978.6|31958.6|31989.6|31969.6|31978|31958|44
1725348000000|2024-09-03 07:20:00|31978.2|31958.2|31982.5|31962.5|31985.1|31965.1|31977.4|31957.4|38
1725348300000|2024-09-03 07:25:00|31980.2|31960.2|31975.7|31955.7|31982.1|31962.1|31975|31955|30
1725348600000|2024-09-03 07:30:00|31976.1|31956.1|31977.5|31957.5|31983.6|31958.1|31976.1|31948.6|5
1725348900000|2024-09-03 07:35:00|31976.2|31956.2|31953.9|31933.9|31976.2|31956.2|31949.8|31929.8|47
1725349200000|2024-09-03 07:40:00|31958.6|31938.6|31960.1|31940.1|31964.2|31944.2|31956.1|31936.1|36
1725349500000|2024-09-03 07:45:00|31961.1|31941.1|31965.7|31945.7|31968.9|31948.9|31960|31940|38
1725349800000|2024-09-03 07:50:00|31965.6|31945.6|31975|31955|31985|31958.5|31964.6|31944.6|49
1725350100000|2024-09-03 07:55:00|31975.1|31955.1|31987.3|31952.3|31991.6|31963.3|31975.1|31952|24
1725350400000|2024-09-03 08:00:00|31987.5|31952.5|31997.5|31962.5|31997.6|31970.1|31982.2|31951|35
1725350700000|2024-09-03 08:05:00|31995|31960|31981.4|31961.4|31995|31961.6|31980|31953.5|25
1725351000000|2024-09-03 08:10:00|31981.5|31961.5|31980.1|31960.1|31990.5|31964.5|31979.4|31954.1|54
1725351300000|2024-09-03 08:15:00|31980.5|31960.5|31980.5|31960.5|31981|31961|31980.4|31960.4|8
1725351600000|2024-09-03 08:20:00|31982.1|31962.1|31983.5|31963.5|31984.9|31964.9|31982.1|31962.1|20
1725351900000|2024-09-03 08:25:00|31983.1|31963.1|31980.1|31960.1|31983.7|31963.7|31980|31960|14
1725352200000|2024-09-03 08:30:00|31981.7|31961.7|31982.5|31962.5|31985.7|31965.7|31981.7|31961.7|11
1725352500000|2024-09-03 08:35:00|31982.7|31962.7|31982.7|31962.7|31982.8|31962.8|31982.7|31962.7|3
1725352800000|2024-09-03 08:40:00|31984.1|31964.1|31981.4|31961.4|31985.2|31965.2|31980.6|31960.6|19
1725353100000|2024-09-03 08:45:00|31981.1|31961.1|31986.2|31966.2|31988.9|31968.9|31980.7|31960.7|27
1725353400000|2024-09-03 08:50:00|31987.5|31967.5|31987.7|31967.7|31989.1|31969.1|31987.5|31967.5|12
1725353700000|2024-09-03 08:55:00|31989|31969|31998.9|31978.9|32006.5|31978.9|31987.5|31966|43
1725354000000|2024-09-03 09:00:00|31997.5|31977.5|32005.5|31985.5|32005.6|31985.6|31997.5|31977.5|28
1725354300000|2024-09-03 09:05:00|32005.4|31985.4|32020|31985|32020|31992.5|32005|31985|6
1725354600000|2024-09-03 09:10:00|32012.5|31992.5|32017.5|31997.5|32019.4|31999.4|32012.5|31992.5|9
1725354900000|2024-09-03 09:15:00|32017.7|31997.7|32017.5|31997.5|32017.7|31997.7|32009.9|31989.9|21
1725355200000|2024-09-03 09:20:00|32014.7|31994.7|32012.5|31992.5|32014.7|31994.7|32012.5|31992.5|10
1725355500000|2024-09-03 09:25:00|32010.9|31990.9|32008.8|31988.8|32010.9|31990.9|32008.3|31988.3|19
1725355800000|2024-09-03 09:30:00|32008.6|31988.6|32009.9|31989.9|32010.1|31990.1|32008.6|31988.6|10
1725356100000|2024-09-03 09:35:00|32010.1|31990.1|32010.5|31990.5|32011.1|31991.1|32009.5|31989.5|15
1725356400000|2024-09-03 09:40:00|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32009.5|31989.5|3
1725356700000|2024-09-03 09:45:00|32012.5|31992.5|32012.5|31992.5|32014.1|31994.1|32012.5|31992.5|5
1725357000000|2024-09-03 09:50:00|32015.1|31995.1|32015.1|31995.1|32016.1|31996.1|32015.1|31995.1|9
1725357300000|2024-09-03 09:55:00|32015.5|31995.5|32015.1|31995.1|32015.5|31995.5|32015.1|31995.1|3
1725357600000|2024-09-03 10:00:00|32015|31995|32015.1|31995.1|32015.1|31995.1|32015|31995|8
1725357900000|2024-09-03 10:05:00|32014.9|31994.9|32015.1|31995.1|32015.1|31995.1|32014.9|31994.9|2
1725358500000|2024-09-03 10:15:00|32022.5|32002.5|32032.5|31997.5|32032.6|32005|32022.5|31997.5|9
1725358800000|2024-09-03 10:20:00|32032.6|31997.6|32027.5|32007.5|32036.4|32009|32027.5|31997.6|9
1725359100000|2024-09-03 10:25:00|32028.9|32008.9|32027.5|32007.5|32028.9|32008.9|32027.2|32007.2|8
1725359400000|2024-09-03 10:30:00|32026|32006|32026|32006|32026|32006|32022.7|32002.7|22
1725359700000|2024-09-03 10:35:00|32026.1|32006.1|32026|32006|32026.1|32006.1|32026|32006|4
1725360000000|2024-09-03 10:40:00|32026.1|32006.1|32026.1|32006.1|32026.1|32006.1|32023.5|32003.5|15
1725360300000|2024-09-03 10:45:00|32027.5|32007.5|32035.1|32015.1|32035.1|32015.1|32027.5|32007.5|10
1725360600000|2024-09-03 10:50:00|32034.5|32014.5|32033.5|31998.5|32040|32015.5|32028|31998.5|40
1725360900000|2024-09-03 10:55:00|32035|32000|32032.5|32012.5|32040|32012.5|32032.5|32000|11
1725361200000|2024-09-03 11:00:00|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|32033.5|32013.5|1
1725361500000|2024-09-03 11:05:00|32034.4|32014.4|32037.5|32017.5|32037.5|32017.5|32034.4|32014.4|15
1725361800000|2024-09-03 11:10:00|32037.3|32017.3|32037.5|32017.5|32037.5|32017.5|32037.3|32017.3|2
1725362100000|2024-09-03 11:15:00|32038.9|32018.9|32037.5|32017.5|32038.9|32018.9|32036.2|32016.2|6
1725362400000|2024-09-03 11:20:00|32038.9|32018.9|32038.1|32018.1|32039.1|32019.1|32037.5|32017.5|9
1725362700000|2024-09-03 11:25:00|32039.1|32019.1|32038.1|32018.1|32039.1|32019.1|32038.1|32018.1|14
1725363000000|2024-09-03 11:30:00|32039.1|32019.1|32038.1|32018.1|32039.1|32019.1|32038.1|32018.1|8
1725363300000|2024-09-03 11:35:00|32037.7|32017.7|32050|32015|32050|32018.1|32031|32003.6|27
1725363600000|2024-09-03 11:40:00|32049.6|32014.6|32042|32007|32049.6|32014.6|32040.6|32005.6|67
1725363900000|2024-09-03 11:45:00|32034.5|32014.5|32037.1|32017.1|32039.1|32019.1|32034.5|32014.5|37
1725364200000|2024-09-03 11:50:00|32037.5|32017.5|32048.4|32028.4|32048.5|32028.5|32037.5|32017.5|39
1725364500000|2024-09-03 11:55:00|32048.5|32028.5|32048|32028|32048.8|32028.8|32045.1|32025.1|34
1725364800000|2024-09-03 12:00:00|32045.5|32025.5|32045.5|32025.5|32047.8|32027.8|32044.9|32024.9|15
1725365100000|2024-09-03 12:05:00|32045.1|32025.1|32062.5|32027.5|32062.5|32031.7|32045.1|32025.1|23
1725365400000|2024-09-03 12:10:00|32062.3|32027.3|32055.2|32035.2|32063.6|32038.5|32054|32027.3|28
1725365700000|2024-09-03 12:15:00|32054.1|32034.1|32055.1|32035.1|32055.4|32035.4|32053.5|32033.5|34
1725366000000|2024-09-03 12:20:00|32054.6|32034.6|32054.5|32034.5|32055.9|32035.9|32054.5|32034.5|9
1725366300000|2024-09-03 12:25:00|32054.2|32034.2|32054.1|32034.1|32054.8|32034.8|32053.2|32033.2|24
1725366600000|2024-09-03 12:30:00|32054.3|32034.3|32047.5|32027.5|32054.6|32034.6|32047|32027|30
1725366900000|2024-09-03 12:35:00|32048.1|32028.1|32047.5|32027.5|32051.1|32031.1|32047.5|32027.5|12
1725367200000|2024-09-03 12:40:00|32044.3|32024.3|32030.5|32010.5|32044.3|32024.3|32030.1|32001.5|22
1725367500000|2024-09-03 12:45:00|32030.2|32010.2|32032.5|32012.5|32034.4|32014.4|32030.1|32010.1|8
1725367800000|2024-09-03 12:50:00|32033.1|32013.1|32030.1|32010.1|32033.1|32013.1|32028.7|32008.7|47
1725368100000|2024-09-03 12:55:00|32029.7|32009.7|32027.5|32007.5|32031.7|32011.7|32025.5|32005.5|37
1725368400000|2024-09-03 13:00:00|32028.2|32008.2|32024.5|32004.5|32031.3|32011.3|32024.1|32004.1|61
1725368700000|2024-09-03 13:05:00|32027.1|32007.1|32021.1|32001.1|32027.5|32007.5|32019.4|31999.4|43
1725369000000|2024-09-03 13:10:00|32021.5|32001.5|32015|31980|32024.8|32001.5|32007.5|31972.5|58
1725369300000|2024-09-03 13:15:00|32011.1|31976.1|32004.5|31984.5|32012.7|31984.9|32003.9|31974.8|45
1725369600000|2024-09-03 13:20:00|32004.9|31984.9|32009|31989|32021.1|32001.1|32004.9|31984.9|49
1725369900000|2024-09-03 13:25:00|32009.1|31989.1|32009.1|31989.1|32011.1|31991.1|32009.1|31989.1|7
1725370200000|2024-09-03 13:30:00|32009.5|31989.5|32009.5|31989.5|32012.1|31992.1|32009.1|31989.1|32
1725370500000|2024-09-03 13:35:00|32009.9|31989.9|32021.5|31986.5|32021.5|31990.1|32005.1|31978.4|31
1725370800000|2024-09-03 13:40:00|32020.7|31985.7|32036.3|31994.3|32036.4|31994.4|32018.5|31983.5|24
1725371100000|2024-09-03 13:45:00|32033.6|31991.6|32022|32002|32038.6|32005.2|32020.8|31991.6|36
1725371400000|2024-09-03 13:50:00|32029.6|31994.6|32025|31990|32030|31995|32025|31990|23
1725371700000|2024-09-03 13:55:00|32025.1|31990.1|32023.5|31981.5|32026.7|31991.7|32020|31981.5|25
1725372000000|2024-09-03 14:00:00|32018.5|31976.5|32019.3|31999.3|32032.8|32009.7|32015|31975.2|85
1725372300000|2024-09-03 14:05:00|32020.9|32000.9|32018.1|31998.1|32027|32003|32015.5|31992|57
1725372600000|2024-09-03 14:10:00|32017.7|31997.7|32009|31989|32017.7|31997.7|32008.8|31988.8|46
1725372900000|2024-09-03 14:15:00|32009.4|31989.4|32018.1|31998.1|32027.5|32007.5|32009.4|31989.4|64
1725373200000|2024-09-03 14:20:00|32024.1|32004.1|32037.5|32002.5|32037.5|32008.7|32021.7|32001.1|48
1725373500000|2024-09-03 14:25:00|32038.3|32003.3|32040|32005|32041.3|32006.3|32031.3|31996.3|65
1725373800000|2024-09-03 14:30:00|32040.1|32005.1|32031.1|32011.1|32041.3|32012.5|32029|32000.5|48
1725374100000|2024-09-03 14:35:00|32030.7|32010.7|32022.3|32002.3|32032.5|32012.5|32021.1|32001.1|32
1725374400000|2024-09-03 14:40:00|32022.5|32002.5|32014.5|31994.5|32027.1|32007.1|32014.5|31994.5|24
1725374700000|2024-09-03 14:45:00|32015.1|31995.1|32011.2|31991.2|32015.1|31995.1|32007.5|31987.5|35
1725375000000|2024-09-03 14:50:00|32011.5|31991.5|32019.1|31999.1|32020.1|32000.1|32011.5|31991.5|38
1725375300000|2024-09-03 14:55:00|32019.5|31999.5|32016.5|31996.5|32023.8|32003.8|32015.6|31995.6|40
1725375600000|2024-09-03 15:00:00|32007.9|31987.9|32010.1|31990.1|32018.5|31998.5|32005.5|31985.5|54
1725375900000|2024-09-03 15:05:00|32012.5|31992.5|31998|31963|32015.3|31995.3|31996.6|31961.6|39
1725376200000|2024-09-03 15:10:00|31998.6|31963.6|31981.2|31946.2|31998.6|31972.3|31977.2|31942.2|89
1725376500000|2024-09-03 15:15:00|31981.6|31946.6|31991|31971|32008.1|31986|31974|31946.2|57
1725376800000|2024-09-03 15:20:00|31991.1|31971.1|32000.1|31980.1|32002.5|31982.5|31990.1|31970.1|18
1725377100000|2024-09-03 15:25:00|31999.2|31979.2|32000.1|31980.1|32000.3|31980.3|31999.2|31979.2|10
1725377400000|2024-09-03 15:30:00|31999.9|31979.9|31996|31976|32000.1|31980.1|31987.5|31967.5|37
1725377700000|2024-09-03 15:35:00|31996.3|31976.3|31994.1|31974.1|32000.1|31980.1|31993.5|31973.5|30
1725378000000|2024-09-03 15:40:00|31993.7|31973.7|31991|31971|31996.1|31976.1|31990.5|31970.5|20
1725378300000|2024-09-03 15:45:00|31991.3|31971.3|31992.1|31972.1|31993|31973|31985|31965|32
1725378600000|2024-09-03 15:50:00|31991.1|31971.1|31987.9|31967.9|31991.1|31971.1|31987.9|31967.9|17
1725378900000|2024-09-03 15:55:00|31987.7|31967.7|31991.4|31956.4|31992.5|31972.5|31965.2|31926.7|101
1725379200000|2024-09-03 16:00:00|31995.5|31953.8|31993.2|31958.2|31995.5|31959.9|31976.8|31941|159
1725379500000|2024-09-03 16:05:00|31993.5|31958.5|31991.9|31956.9|31997.2|31962.2|31988.6|31953.6|82
1725379800000|2024-09-03 16:10:00|31992|31957|31990.3|31955.3|31993.6|31958.6|31988.5|31953.5|59
1725380100000|2024-09-03 16:15:00|31990.4|31955.4|31989.6|31954.6|31990.6|31955.6|31989.6|31954.6|16
1725380400000|2024-09-03 16:20:00|31988.3|31953.3|31985.6|31950.6|31988.3|31953.3|31978|31943|30
1725380700000|2024-09-03 16:25:00|31985.8|31950.8|31985.6|31950.6|31987.5|31952.5|31981.6|31946.6|69
1725381000000|2024-09-03 16:30:00|31985.2|31950.2|31991.6|31956.6|31991.6|31956.6|31983|31948|56
1725381300000|2024-09-03 16:35:00|31992|31957|31996.6|31961.6|31996.8|31961.8|31992|31957|15
1725381600000|2024-09-03 16:40:00|31996.4|31961.4|31996.2|31961.2|31996.6|31961.6|31996.2|31961.2|3
1725381900000|2024-09-03 16:45:00|31994.7|31959.7|31997.6|31962.6|31997.6|31962.6|31989.6|31954.6|30
1725382200000|2024-09-03 16:50:00|31997.5|31962.5|31997.5|31962.5|31998.5|31963.5|31996.2|31961.2|25
1725382500000|2024-09-03 16:55:00|31999|31964|31997.4|31962.4|31999|31964|31995|31960|12
1725382800000|2024-09-03 17:00:00|31997.2|31962.2|32001.9|31966.9|32001.9|31966.9|31997.2|31962.2|14
1725383100000|2024-09-03 17:05:00|32002.1|31967.1|32002|31967|32006.2|31971.2|32001.4|31966.4|41
1725383400000|2024-09-03 17:10:00|32001.8|31966.8|32004.8|31969.8|32005.1|31970.1|32000.8|31965.8|10
1725383700000|2024-09-03 17:15:00|32004.7|31969.7|32001.2|31966.2|32005|31970|32000.9|31965.9|20
1725384000000|2024-09-03 17:20:00|31993.5|31973.5|31991.7|31956.7|31994.1|31974.1|31976|31950.2|47
1725384300000|2024-09-03 17:25:00|31991.5|31956.5|31985.6|31965.6|31991.6|31966.3|31983.8|31956.3|45
1725384600000|2024-09-03 17:30:00|31985.9|31965.9|31986.2|31966.2|31987.3|31967.3|31984.3|31964.3|49
1725384900000|2024-09-03 17:35:00|31986.6|31966.6|31986.8|31966.8|31987.3|31967.3|31985.9|31965.9|32
1725385200000|2024-09-03 17:40:00|31987.1|31967.1|31993.7|31973.7|31995.7|31975.7|31986.9|31966.9|38
1725385500000|2024-09-03 17:45:00|31994|31974|31993.1|31973.1|31994.5|31974.5|31993|31973|51
1725385800000|2024-09-03 17:50:00|31992.9|31972.9|31995.7|31975.7|31996.3|31976.3|31992.9|31972.9|36
1725386100000|2024-09-03 17:55:00|31995|31975|31995.6|31975.6|31996.9|31976.9|31993.3|31973.3|78
1725386400000|2024-09-03 18:00:00|31995.5|31975.5|31996.1|31976.1|31998.3|31978.3|31995.5|31975.5|41
1725386700000|2024-09-03 18:05:00|31995.7|31975.7|31995|31975|31995.7|31975.7|31994.9|31974.9|16
1725387000000|2024-09-03 18:10:00|31995.1|31975.1|31993.2|31973.2|31995.3|31975.3|31992.8|31972.8|28
1725387300000|2024-09-03 18:15:00|31993.3|31973.3|31997.5|31977.5|31997.5|31977.5|31993.3|31973.3|18
1725387600000|2024-09-03 18:20:00|31997.9|31977.9|32002.5|31982.5|32003.6|31983.6|31997.9|31977.9|33
1725387900000|2024-09-03 18:25:00|32002.4|31982.4|31999.7|31979.7|32003.9|31983.9|31996.5|31976.5|30
1725388200000|2024-09-03 18:30:00|31999.8|31979.8|32000.4|31980.4|32000.6|31980.6|31999.5|31979.5|27
1725388500000|2024-09-03 18:35:00|32000.5|31980.5|32002.5|31982.5|32004.5|31984.5|32000.2|31980.2|29
1725388800000|2024-09-03 18:40:00|32002.4|31982.4|32003.9|31983.9|32003.9|31983.9|32001.1|31981.1|31
1725389100000|2024-09-03 18:45:00|32004.1|31984.1|32007.3|31987.3|32008.1|31988.1|32003.9|31983.9|46
1725389400000|2024-09-03 18:50:00|32007.4|31987.4|32009|31989|32009|31989|32006.9|31986.9|32
1725389700000|2024-09-03 18:55:00|32009.1|31989.1|32008.9|31988.9|32009.6|31989.6|32005.9|31985.9|79
1725390000000|2024-09-03 19:00:00|32008.3|31988.3|32003.7|31983.7|32008.4|31988.4|32002.2|31982.2|82
1725390300000|2024-09-03 19:05:00|32004.1|31984.1|32012.8|31977.8|32016.5|31989.1|32002.7|31977.7|32
1725390600000|2024-09-03 19:10:00|32012.2|31977.2|32009.9|31974.9|32012.2|31977.2|32008.4|31973.4|30
1725390900000|2024-09-03 19:15:00|32008.5|31973.5|32007.4|31972.4|32011.7|31976.7|32006.1|31971.1|65
1725391200000|2024-09-03 19:20:00|32007.1|31972.1|32006.8|31971.8|32007.1|31972.1|32006.8|31971.8|2
1725391500000|2024-09-03 19:25:00|32007|31972|32008.1|31973.1|32008.1|31973.1|32007|31972|16
1725391800000|2024-09-03 19:30:00|32008.2|31973.2|32010.1|31975.1|32010.4|31975.4|32008.2|31973.2|22
1725392100000|2024-09-03 19:35:00|32010.2|31975.2|32010.2|31975.2|32010.5|31975.5|32010.1|31975.1|6
1725392400000|2024-09-03 19:40:00|32009.2|31974.2|32007.6|31972.6|32009.2|31974.2|32007.6|31972.6|2
1725411600000|2024-09-04 01:00:00|32054.6|32012.6|32060.1|32018.1|32062.4|32020.4|32050.6|32008.6|41
1725411900000|2024-09-04 01:05:00|32049.1|32029.1|32072.3|32037.3|32073.2|32042.7|32046|32026|53
1725412200000|2024-09-04 01:10:00|32071.3|32036.3|32073.5|32038.5|32074|32046.1|32062.5|32036.3|25
1725412500000|2024-09-04 01:15:00|32073.8|32038.8|32072.5|32037.5|32074.8|32048.2|32047.1|32027.1|64
1725412800000|2024-09-04 01:20:00|32072.6|32037.6|32065.7|32045.7|32081.6|32053.5|32061.2|32037.6|33
1725413100000|2024-09-04 01:25:00|32067|32047|32062.7|32027.7|32072.6|32050.1|32055|32027.5|34
1725413400000|2024-09-04 01:30:00|32062.5|32027.5|32069.9|32049.9|32070|32050|32055|32027.5|41
1725413700000|2024-09-04 01:35:00|32070|32050|32065|32045|32070.1|32050.1|32062.4|32042.4|32
1725414000000|2024-09-04 01:40:00|32065.1|32045.1|32055|32035|32065.1|32045.1|32055|32035|25
1725414300000|2024-09-04 01:45:00|32058.9|32038.9|32055.5|32035.5|32070|32042.5|32055.1|32027|49
1725414600000|2024-09-04 01:50:00|32055.4|32035.4|32052.5|32032.5|32060.1|32040.1|32052.5|32032.5|20
1725414900000|2024-09-04 01:55:00|32054.7|32034.7|32056.1|32036.1|32056.5|32036.5|32054.7|32034.7|6
1725415200000|2024-09-04 02:00:00|32053.5|32033.5|32057.5|32037.5|32060.8|32040.8|32052.5|32032.5|33
1725415500000|2024-09-04 02:05:00|32057|32037|32045.6|32025.6|32059.4|32039.4|32045.6|32025.6|22
1725415800000|2024-09-04 02:10:00|32047.5|32027.5|32047.5|32027.5|32049.4|32029.4|32045.6|32025.6|9
1725416100000|2024-09-04 02:15:00|32047|32027|32047.6|32027.6|32047.6|32027.6|32047|32027|7
1725416400000|2024-09-04 02:20:00|32047.2|32027.2|32053.5|32033.5|32054.6|32034.6|32047.2|32027.2|19
1725416700000|2024-09-04 02:25:00|32052.4|32032.4|32053.5|32033.5|32053.5|32033.5|32052.4|32032.4|4
1725417000000|2024-09-04 02:30:00|32053|32033|32056.2|32036.2|32056.2|32036.2|32053|32033|12
1725417300000|2024-09-04 02:35:00|32056.4|32036.4|32049.5|32029.5|32061.2|32041.2|32049.5|32029.5|34
1725417600000|2024-09-04 02:40:00|32049|32029|32029|32009|32049|32029|32019.9|31991.2|77
1725417900000|2024-09-04 02:45:00|32029.5|32009.5|32031|32011|32036|32016|32029|32009|37
1725418200000|2024-09-04 02:50:00|32031.5|32011.5|32047.1|32027.1|32060|32040|32031.5|32011.5|71
1725418500000|2024-09-04 02:55:00|32047.4|32027.4|32059|32039|32061|32041|32046|32026|39
1725418800000|2024-09-04 03:00:00|32059.5|32039.5|32061.2|32041.2|32062.5|32042.5|32059.5|32039.5|18
1725419100000|2024-09-04 03:05:00|32061.1|32041.1|32062.5|32042.5|32070.7|32050.7|32055.2|32035.2|40
1725419400000|2024-09-04 03:10:00|32061|32041|32055.6|32035.6|32061|32041|32055|32035|29
1725419700000|2024-09-04 03:15:00|32055.5|32035.5|32044.4|32024.4|32055.5|32035.5|32043.9|32023.9|52
1725420000000|2024-09-04 03:20:00|32044.3|32024.3|32052.5|32032.5|32052.5|32032.5|32044|32024|36
1725420300000|2024-09-04 03:25:00|32053.1|32033.1|32060.1|32040.1|32060.1|32040.1|32050|32030|50
1725420600000|2024-09-04 03:30:00|32060|32040|32055|32035|32064.8|32044.8|32055|32035|28
1725420900000|2024-09-04 03:35:00|32058.8|32038.8|32065|32045|32071.7|32045.7|32058.8|32035.5|22
1725421200000|2024-09-04 03:40:00|32066.5|32046.5|32062.5|32042.5|32067|32047|32061.1|32041.1|30
1725421500000|2024-09-04 03:45:00|32061.6|32041.6|32055.2|32035.2|32061.6|32041.6|32052.9|32032.9|44
1725421800000|2024-09-04 03:50:00|32055.3|32035.3|32044.1|32024.1|32056.1|32036.1|32044.1|32024.1|18
1725422100000|2024-09-04 03:55:00|32044.2|32024.2|32036.2|32016.2|32045|32025|32035.1|32015.1|30
1725422400000|2024-09-04 04:00:00|32036.1|32016.1|32039.5|32019.5|32039.5|32019.5|32035.5|32015.5|14
1725422700000|2024-09-04 04:05:00|32039.6|32019.6|32045.8|32025.8|32046.3|32026.3|32039.6|32019.6|13
1725423000000|2024-09-04 04:10:00|32045.6|32025.6|32045.8|32025.8|32046|32026|32045.4|32025.4|7
1725423300000|2024-09-04 04:15:00|32041.5|32021.5|32040.6|32020.6|32048.4|32021.5|32040.5|32013.1|13
1725423600000|2024-09-04 04:20:00|32040|32020|32035|32015|32040|32020|32035|32015|12
1725423900000|2024-09-04 04:25:00|32035.1|32015.1|32036.5|32016.5|32036.8|32016.8|32035|32015|8
1725424200000|2024-09-04 04:30:00|32036.6|32016.6|32036.3|32016.3|32039.6|32019.6|32036|32016|16
1725424500000|2024-09-04 04:35:00|32036.2|32016.2|32030.1|32010.1|32036.2|32016.2|32030|32010|28
1725424800000|2024-09-04 04:40:00|32030|32010|32030|32010|32030|32010|32030|32010|1
1725425100000|2024-09-04 04:45:00|32027.6|32007.6|32030|32010|32033.8|32013.8|32027.6|32007.6|8
1725425400000|2024-09-04 04:50:00|32030.1|32010.1|32030.1|32010.1|32032.5|32012.5|32027.5|32007.5|14
1725425700000|2024-09-04 04:55:00|32030.5|32010.5|32030.6|32010.6|32030.6|32010.6|32030|32010|6
1725426000000|2024-09-04 05:00:00|32030.7|32010.7|32030.6|32010.6|32030.7|32010.7|32030.6|32010.6|2
1725426300000|2024-09-04 05:05:00|32025.6|32005.6|32025.1|32005.1|32025.7|32005.7|32024.5|32004.5|7
1725427200000|2024-09-04 05:20:00|32024.8|32004.8|32022.5|32002.5|32025.1|32005.1|32022.5|32002.5|3
1725427500000|2024-09-04 05:25:00|32023|32003|32024|32004|32026.5|32006.5|32023|32003|8
1725427800000|2024-09-04 05:30:00|32024.9|32004.9|32035.5|32015.5|32044.6|32016.5|32024.9|32004.9|20
1725428100000|2024-09-04 05:35:00|32035.8|32015.8|32032.5|32012.5|32041.9|32018.4|32032.5|32005|10
1725428700000|2024-09-04 05:45:00|32034.6|32014.6|32035.5|32015.5|32038.8|32018.8|32034.6|32014.6|14
1725429000000|2024-09-04 05:50:00|32035.3|32015.3|32040|32020|32040.5|32020.5|32035|32015|19
1725429300000|2024-09-04 05:55:00|32040.5|32020.5|32056.3|32036.3|32062.1|32042.1|32040|32020|49
1725429600000|2024-09-04 06:00:00|32056.2|32036.2|32045.1|32025.1|32056.3|32036.3|32035.1|32015.1|51
1725429900000|2024-09-04 06:05:00|32045|32025|32050.3|32030.3|32052.5|32032.5|32045|32025|43
1725430200000|2024-09-04 06:10:00|32050.1|32030.1|32060.4|32040.4|32060.4|32040.4|32050|32030|21
1725430500000|2024-09-04 06:15:00|32060.5|32040.5|32059.4|32039.4|32061.5|32041.5|32047.5|32027.5|56
1725430800000|2024-09-04 06:20:00|32059.8|32039.8|32054.3|32034.3|32062.5|32042.5|32053.3|32033.3|45
1725431100000|2024-09-04 06:25:00|32056.7|32036.7|32060.1|32040.1|32060.5|32040.5|32056.7|32036.7|11
1725431400000|2024-09-04 06:30:00|32060|32040|32052.5|32032.5|32060|32040|32051.1|32031.1|16
1725431700000|2024-09-04 06:35:00|32052.1|32032.1|32050.1|32030.1|32052.5|32032.5|32049.5|32029.5|20
1725432000000|2024-09-04 06:40:00|32048.5|32028.5|32042.5|32022.5|32048.5|32028.5|32040.7|32020.7|10
1725432300000|2024-09-04 06:45:00|32040.7|32020.7|32047.5|32027.5|32047.5|32027.5|32040.4|32020.4|16
1725432600000|2024-09-04 06:50:00|32049.7|32029.7|32052.5|32032.5|32052.5|32032.5|32049.7|32029.7|17
1725432900000|2024-09-04 06:55:00|32050.6|32030.6|32054.5|32034.5|32056.3|32036.3|32050.6|32030.6|28
1725433200000|2024-09-04 07:00:00|32055|32035|32054.9|32034.9|32055.6|32035.6|32050.6|32030.6|21
1725433500000|2024-09-04 07:05:00|32054.3|32034.3|32060|32040|32060.5|32040.5|32054.3|32034.3|26
1725433800000|2024-09-04 07:10:00|32061.6|32041.6|32065.5|32045.5|32069.9|32049.9|32061.6|32041.6|42
1725434100000|2024-09-04 07:15:00|32065.1|32045.1|32065|32045|32065.1|32045.1|32064.6|32044.6|10
1725434400000|2024-09-04 07:20:00|32064.4|32044.4|32057.6|32037.6|32064.4|32044.4|32057.6|32037.6|5
1725434700000|2024-09-04 07:25:00|32057.5|32037.5|32064.4|32044.4|32064.4|32044.4|32053.5|32033.5|31
1725435000000|2024-09-04 07:30:00|32063.9|32043.9|32062.5|32042.5|32063.9|32043.9|32060.7|32040.7|4
1725435300000|2024-09-04 07:35:00|32063.9|32043.9|32065|32045|32065.1|32045.1|32063.9|32043.9|9
1725435600000|2024-09-04 07:40:00|32065.1|32045.1|32062.5|32042.5|32065.5|32045.5|32062.5|32042.5|5
1725435900000|2024-09-04 07:45:00|32063.9|32043.9|32063.9|32043.9|32066.4|32046.4|32062.5|32042.5|18
1725436200000|2024-09-04 07:50:00|32062.5|32042.5|32062.5|32042.5|32062.5|32042.5|32059.5|32039.5|16
1725436500000|2024-09-04 07:55:00|32061|32041|32071.1|32051.1|32074.6|32054.6|32061|32041|57
1725436800000|2024-09-04 08:00:00|32070.1|32050.1|32065.5|32045.5|32075.8|32055.8|32065.5|32045.5|40
1725437100000|2024-09-04 08:05:00|32065.1|32045.1|32070|32050|32077.9|32050.9|32065.1|32040.5|32
1725437400000|2024-09-04 08:10:00|32069.6|32049.6|32069.6|32049.6|32075.1|32055.1|32067.1|32047.1|39
1725437700000|2024-09-04 08:15:00|32069.7|32049.7|32076.3|32056.3|32078.1|32058.1|32069.7|32049.7|36
1725438000000|2024-09-04 08:20:00|32076.1|32056.1|32076.5|32056.5|32076.7|32056.7|32074.9|32054.9|35
1725438300000|2024-09-04 08:25:00|32076.6|32056.6|32076.3|32056.3|32076.6|32056.6|32076.2|32056.2|19
1725438600000|2024-09-04 08:30:00|32076.1|32056.1|32072.5|32052.5|32077.5|32057.5|32071.1|32051.1|38
1725438900000|2024-09-04 08:35:00|32072.6|32052.6|32075.5|32055.5|32075.9|32055.9|32072.5|32052.5|14
1725439200000|2024-09-04 08:40:00|32075.3|32055.3|32072.5|32052.5|32075.3|32055.3|32072.4|32052.4|9
1725439500000|2024-09-04 08:45:00|32067.5|32047.5|32070.1|32050.1|32070.3|32050.3|32067.5|32047.5|14
1725439800000|2024-09-04 08:50:00|32070|32050|32070.5|32050.5|32070.7|32050.7|32070|32050|8
1725440100000|2024-09-04 08:55:00|32070.7|32050.7|32075.5|32055.5|32077.5|32057.5|32070|32050|37
1725440400000|2024-09-04 09:00:00|32076.1|32056.1|32070.1|32050.1|32076.1|32056.1|32070.1|32050.1|23
1725441000000|2024-09-04 09:10:00|32068.1|32048.1|32070.1|32050.1|32070.1|32050.1|32067.9|32047.9|12
1725441300000|2024-09-04 09:15:00|32070.2|32050.2|32062.5|32042.5|32070.3|32050.3|32062.5|32042.5|30
1725441900000|2024-09-04 09:25:00|32063.1|32043.1|32068.5|32048.5|32068.5|32048.5|32063.1|32043.1|13
1725442200000|2024-09-04 09:30:00|32069.1|32049.1|32082.6|32047.6|32085|32050.5|32069.1|32040.6|42
1725442500000|2024-09-04 09:35:00|32082.5|32047.5|32077.5|32042.5|32084|32049|32077|32042|35
1725442800000|2024-09-04 09:40:00|32077.6|32042.6|32085|32050|32085.2|32050.2|32077.4|32042.4|18
1725443100000|2024-09-04 09:45:00|32085.1|32050.1|32085.1|32050.1|32085.2|32050.2|32083.6|32048.6|14
1725443400000|2024-09-04 09:50:00|32085|32050|32079.5|32044.5|32085|32050|32079.2|32044.2|19
1725443700000|2024-09-04 09:55:00|32079.6|32044.6|32067.5|32047.5|32079.6|32052|32064.1|32044.1|30
1725444000000|2024-09-04 10:00:00|32066.3|32046.3|32071.7|32051.7|32072.2|32052.2|32062.5|32042.5|33
1725444300000|2024-09-04 10:05:00|32072.2|32052.2|32071.5|32051.5|32073.2|32053.2|32064|32044|45
1725444600000|2024-09-04 10:10:00|32072.6|32052.6|32075|32055|32077.2|32057.2|32072.6|32052.6|21
1725444900000|2024-09-04 10:15:00|32074.8|32054.8|32075.5|32055.5|32076.6|32056.6|32073.7|32053.7|25
1725445200000|2024-09-04 10:20:00|32076.1|32056.1|32075.1|32055.1|32076.3|32056.3|32074.1|32054.1|19
1725445800000|2024-09-04 10:30:00|32074.9|32054.9|32075.1|32055.1|32075.1|32055.1|32074.9|32054.9|5
1725446100000|2024-09-04 10:35:00|32075|32055|32075.1|32055.1|32076.8|32056.8|32074|32054|20
1725446700000|2024-09-04 10:45:00|32075|32055|32075.4|32055.4|32075.4|32055.4|32074.8|32054.8|13
1725447000000|2024-09-04 10:50:00|32075.2|32055.2|32080.1|32060.1|32082.5|32062.5|32075.1|32055.1|13
1725447300000|2024-09-04 10:55:00|32080|32060|32077.3|32057.3|32080.1|32060.1|32076.2|32056.2|17
1725447600000|2024-09-04 11:00:00|32077|32057|32080.5|32060.5|32080.6|32060.6|32077|32057|36
1725447900000|2024-09-04 11:05:00|32081.1|32061.1|32080.3|32060.3|32084.2|32064.2|32079.2|32059.2|19
1725448200000|2024-09-04 11:10:00|32080.5|32060.5|32080.1|32060.1|32080.6|32060.6|32078.9|32058.9|21
1725448500000|2024-09-04 11:15:00|32080.2|32060.2|32079.9|32059.9|32080.9|32060.9|32076.5|32056.5|82
1725448800000|2024-09-04 11:20:00|32080|32060|32080.7|32060.7|32081.6|32061.6|32075.9|32055.9|54
1725449100000|2024-09-04 11:25:00|32080.8|32060.8|32080.5|32060.5|32081.1|32061.1|32080.3|32060.3|23
1725449400000|2024-09-04 11:30:00|32080.7|32060.7|32081.5|32061.5|32081.5|32061.5|32080.5|32060.5|16
1725450000000|2024-09-04 11:40:00|32081.1|32061.1|32081.1|32061.1|32081.5|32061.5|32077.5|32057.5|18
1725450300000|2024-09-04 11:45:00|32078.5|32058.5|32076.5|32056.5|32078.5|32058.5|32076|32056|7
1725450600000|2024-09-04 11:50:00|32081.5|32061.5|32080.1|32060.1|32081.5|32061.5|32079.5|32059.5|5
1725450900000|2024-09-04 11:55:00|32079.9|32059.9|32080.1|32060.1|32080.3|32060.3|32077.5|32057.5|13
1725451200000|2024-09-04 12:00:00|32080|32060|32080|32060|32080.1|32060.1|32080|32060|3
1725451500000|2024-09-04 12:05:00|32077.6|32057.6|32079.5|32059.5|32081.5|32061.5|32077.5|32057.5|14
1725451800000|2024-09-04 12:10:00|32079.2|32059.2|32079.5|32059.5|32081.9|32061.9|32079.1|32059.1|19
1725452100000|2024-09-04 12:15:00|32079.9|32059.9|32077.1|32057.1|32082.2|32062.2|32077.1|32057.1|47
1725452400000|2024-09-04 12:20:00|32077.5|32057.5|32081.5|32061.5|32082.5|32062.5|32076.1|32056.1|20
1725452700000|2024-09-04 12:25:00|32080.5|32060.5|32078.2|32058.2|32080.5|32060.5|32078.2|32058.2|11
1725453000000|2024-09-04 12:30:00|32076.2|32056.2|32080.1|32060.1|32080.1|32060.1|32076.2|32056.2|6
1725453300000|2024-09-04 12:35:00|32077.5|32057.5|32077.5|32057.5|32077.5|32057.5|32070.2|32050.2|19
1725453600000|2024-09-04 12:40:00|32074.5|32054.5|32072.5|32052.5|32074.5|32054.5|32072.4|32052.4|7
1725453900000|2024-09-04 12:45:00|32072.4|32052.4|32072.5|32052.5|32072.5|32052.5|32072.4|32052.4|8
1725454200000|2024-09-04 12:50:00|32072.4|32052.4|32072.5|32052.5|32072.5|32052.5|32072.4|32052.4|2
1725454500000|2024-09-04 12:55:00|32073.5|32053.5|32072.5|32052.5|32073.5|32053.5|32072.5|32052.5|2
1725454800000|2024-09-04 13:00:00|32072|32052|32070|32050|32072.5|32052.5|32065.5|32045.5|27
1725455100000|2024-09-04 13:05:00|32069.7|32049.7|32069.2|32049.2|32070.5|32050.5|32069.2|32049.2|12
1725455400000|2024-09-04 13:10:00|32069.4|32049.4|32072.5|32052.5|32072.5|32052.5|32067.5|32047.5|30
1725455700000|2024-09-04 13:15:00|32071.5|32051.5|32069|32049|32071.5|32051.5|32062.5|32042.5|47
1725456000000|2024-09-04 13:20:00|32069.1|32049.1|32068.5|32048.5|32070.6|32050.6|32068.5|32048.5|53
1725456300000|2024-09-04 13:25:00|32069|32049|32070.5|32050.5|32071|32051|32068.5|32048.5|26
1725456600000|2024-09-04 13:30:00|32071|32051|32072.6|32037.6|32073.7|32051.2|32065.5|32037.6|11
1725456900000|2024-09-04 13:35:00|32075|32040|32073.1|32038.1|32075|32040|32070|32035|16
1725457200000|2024-09-04 13:40:00|32073|32038|32070.1|32035.1|32073.7|32038.7|32067.5|32032.5|42
1725457500000|2024-09-04 13:45:00|32070|32035|32071.6|32036.6|32076.6|32041.6|32068.7|32033.7|68
1725457800000|2024-09-04 13:50:00|32070.2|32035.2|32078.7|32043.7|32078.7|32043.7|32070.2|32035.2|11
1725458100000|2024-09-04 13:55:00|32077.5|32042.5|32083.6|32041.6|32088.4|32050|32077.5|32039.1|20
1725458400000|2024-09-04 14:00:00|32081.7|32039.7|32028.7|32008.7|32083.4|32041.4|32028.6|32001|127
1725458700000|2024-09-04 14:05:00|32031.2|32011.2|32051|32031|32069.2|32039|32031.2|32011.2|98
1725459000000|2024-09-04 14:10:00|32051.2|32031.2|32055|32020|32057.6|32034.8|32046.8|32020|47
1725459300000|2024-09-04 14:15:00|32054.6|32019.6|32031|32011|32054.6|32019.6|32027.5|32007.5|37
1725459600000|2024-09-04 14:20:00|32031.1|32011.1|32021|32001|32031.5|32011.5|32021|32001|38
1725459900000|2024-09-04 14:25:00|32021.9|32001.9|32020.1|32000.1|32021.9|32001.9|32018.4|31998.4|12
1725460200000|2024-09-04 14:30:00|32017.1|31997.1|32005.1|31985.1|32017.1|31997.1|32002.5|31976.3|22
1725460500000|2024-09-04 14:35:00|32004|31984|31980.1|31960.1|32004|31984|31973.5|31944|42
1725460800000|2024-09-04 14:40:00|31982.1|31962.1|31978.6|31943.6|31986.1|31966.1|31966.5|31942.1|63
1725461100000|2024-09-04 14:45:00|31978.4|31943.4|31990.1|31970.1|31997.9|31972.5|31973.5|31943.4|26
1725461400000|2024-09-04 14:50:00|31986.1|31966.1|31985.1|31965.1|31986.1|31966.1|31984.4|31964.4|12
1725461700000|2024-09-04 14:55:00|31985.2|31965.2|31975.1|31955.1|31985.2|31965.2|31974.5|31954.5|20
1725462000000|2024-09-04 15:00:00|31977.5|31957.5|31980.1|31960.1|31981.1|31961.1|31977.5|31957.5|7
1725462300000|2024-09-04 15:05:00|31980.2|31960.2|31997.1|31977.1|31997.4|31977.4|31980.1|31960.1|32
1725462600000|2024-09-04 15:10:00|31997.2|31977.2|31997.1|31977.1|32005.7|31985.7|31996|31976|46
1725462900000|2024-09-04 15:15:00|31996.5|31976.5|31997.5|31977.5|32001.5|31981.5|31996.5|31976.5|10
1725463200000|2024-09-04 15:20:00|31997.2|31977.2|31990.1|31970.1|31997.2|31977.2|31986.5|31966.5|23
1725463500000|2024-09-04 15:25:00|31991.5|31971.5|32015.6|31980.6|32016.8|31988.7|31991.5|31971.5|38
1725463800000|2024-09-04 15:30:00|32011.8|31976.8|31995.3|31975.3|32011.8|31977.5|31993.5|31970|20
1725464100000|2024-09-04 15:35:00|31995.4|31975.4|31987.5|31967.5|31995.4|31975.4|31987.5|31967.5|22
1725464400000|2024-09-04 15:40:00|31988.5|31968.5|31987.5|31967.5|31995.5|31975.5|31987.5|31967.5|35
1725464700000|2024-09-04 15:45:00|31988.1|31968.1|31995.4|31975.4|31995.5|31975.5|31988.1|31968.1|25
1725465000000|2024-09-04 15:50:00|31995.5|31975.5|31998.5|31978.5|31998.5|31978.5|31995.4|31975.4|7
1725465300000|2024-09-04 15:55:00|31998.8|31978.8|31999.7|31979.7|31999.7|31979.7|31995|31975|18
1725465600000|2024-09-04 16:00:00|31999.6|31979.6|32007.6|31972.6|32007.6|31980|31998.8|31972|24
1725465900000|2024-09-04 16:05:00|32010|31975|32012.5|31977.5|32012.6|31977.6|32010|31975|7
1725466200000|2024-09-04 16:10:00|32012.6|31977.6|32012.6|31977.6|32014|31979|32011.5|31976.5|31
1725466500000|2024-09-04 16:15:00|32012.1|31977.1|32012.5|31977.5|32014.6|31979.6|32012.1|31977.1|10
1725466800000|2024-09-04 16:20:00|32012.6|31977.6|32012.6|31977.6|32012.6|31977.6|32012.5|31977.5|7
1725467100000|2024-09-04 16:25:00|32012.5|31977.5|32012.6|31977.6|32013.2|31978.2|32011.9|31976.9|20
1725467400000|2024-09-04 16:30:00|32012.5|31977.5|32010|31975|32013.3|31978.3|32010|31975|40
1725467700000|2024-09-04 16:35:00|32010.5|31975.5|32012.9|31977.9|32013.9|31978.9|32010.5|31975.5|55
1725468000000|2024-09-04 16:40:00|32011.9|31976.9|32010|31975|32013.9|31978.9|32010|31975|37
1725468300000|2024-09-04 16:45:00|32010.1|31975.1|32010|31975|32010.1|31975.1|32010|31975|4
1725468600000|2024-09-04 16:50:00|32009.5|31974.5|32005.5|31970.5|32009.5|31974.5|32005.3|31970.3|8
1725468900000|2024-09-04 16:55:00|32005.1|31970.1|32002|31967|32005.5|31970.5|32002|31967|8
1725469200000|2024-09-04 17:00:00|32001.9|31966.9|31994.5|31974.5|32002.1|31974.5|31994.5|31966.7|10
1725469500000|2024-09-04 17:05:00|31994.4|31974.4|31996|31976|31996|31976|31994.4|31974.4|11
1725469800000|2024-09-04 17:10:00|31996.3|31976.3|31996|31976|31996.3|31976.3|31996|31976|2
1725470100000|2024-09-04 17:15:00|31995.8|31975.8|31996.2|31976.2|31996.3|31976.3|31995.8|31975.8|12
1725470400000|2024-09-04 17:20:00|31996.3|31976.3|31997|31977|31997|31977|31995.8|31975.8|6
1725470700000|2024-09-04 17:25:00|31997.7|31977.7|32002.2|31982.2|32002.3|31982.3|31997.7|31977.7|10
1725471000000|2024-09-04 17:30:00|32002.3|31982.3|32004.8|31984.8|32012.4|31984.8|32002.3|31977.4|11
1725471300000|2024-09-04 17:35:00|32004.4|31984.4|32004.7|31984.7|32004.7|31984.7|32004.3|31984.3|8
1725471600000|2024-09-04 17:40:00|32004.5|31984.5|32002|31982|32004.7|31984.7|32001.2|31981.2|44
1725471900000|2024-09-04 17:45:00|32001.5|31981.5|32001.5|31981.5|32001.5|31981.5|31999.5|31979.5|11
1725472200000|2024-09-04 17:50:00|32001.8|31981.8|32007|31987|32010.1|31990.1|32001.8|31981.8|16
1725472500000|2024-09-04 17:55:00|32007.5|31987.5|32007|31987|32007.5|31987.5|32006.5|31986.5|5
1725472800000|2024-09-04 18:00:00|32006.5|31986.5|32007.5|31987.5|32020|31992.5|32004|31980|34
1725473100000|2024-09-04 18:05:00|32007|31987|32005.5|31985.5|32007|31987|32005|31985|7
1725473400000|2024-09-04 18:10:00|32005|31985|32002.5|31982.5|32010.5|31990.5|32002.5|31982.5|15
1725473700000|2024-09-04 18:15:00|32002.6|31982.6|32002.5|31982.5|32002.6|31982.6|32002.2|31982.2|5
1725474000000|2024-09-04 18:20:00|32000.5|31980.5|32002.4|31982.4|32002.5|31982.5|32000.5|31980.5|11
1725474300000|2024-09-04 18:25:00|32002.3|31982.3|31996.2|31976.2|32002.5|31982.5|31996.2|31976.2|22
1725474600000|2024-09-04 18:30:00|31996.3|31976.3|31997.8|31977.8|31997.8|31977.8|31995.6|31975.6|20
1725474900000|2024-09-04 18:35:00|31998.2|31978.2|32000.4|31980.4|32002.6|31982.6|31998.2|31978.2|19
1725475200000|2024-09-04 18:40:00|32000.3|31980.3|31999.4|31979.4|32000.5|31980.5|31999.2|31979.2|21
1725475500000|2024-09-04 18:45:00|31999.6|31979.6|32000.6|31980.6|32000.6|31980.6|31997.7|31977.7|44
1725475800000|2024-09-04 18:50:00|32001.3|31981.3|31999|31979|32001.3|31981.3|31999|31979|18
1725476100000|2024-09-04 18:55:00|31995|31975|31994.5|31974.5|31995|31975|31994.1|31974.1|11
1725476400000|2024-09-04 19:00:00|31995.2|31975.2|31996.2|31976.2|31997.5|31977.5|31992.4|31972.4|28
1725476700000|2024-09-04 19:05:00|31996.3|31976.3|31999.6|31979.6|32000.4|31980.4|31996.3|31976.3|19
1725477000000|2024-09-04 19:10:00|31999.4|31979.4|32000|31980|32000|31980|31999.4|31979.4|7
1725477300000|2024-09-04 19:15:00|31999.9|31979.9|32000.5|31980.5|32000.5|31980.5|31999.9|31979.9|5
1725477600000|2024-09-04 19:20:00|32000.2|31980.2|32000.1|31980.1|32000.5|31980.5|32000|31980|14
1725477900000|2024-09-04 19:25:00|32000|31980|32000.1|31980.1|32000.1|31980.1|32000|31980|6
1725478200000|2024-09-04 19:30:00|31999.7|31979.7|31999.7|31979.7|32000.2|31980.2|31999.1|31979.1|15
1725478500000|2024-09-04 19:35:00|31999.9|31979.9|31999.9|31979.9|32002.5|31982.5|31999.9|31979.9|9
1725478800000|2024-09-04 19:40:00|32000.1|31980.1|31999.7|31979.7|32000.1|31980.1|31999.7|31979.7|12
1725479100000|2024-09-04 19:45:00|31999.9|31979.9|32000.1|31980.1|32000.1|31980.1|31999.7|31979.7|3
1725479400000|2024-09-04 19:50:00|31999.9|31979.9|32000.1|31980.1|32000.1|31980.1|31999.5|31979.5|18
1725479700000|2024-09-04 19:55:00|31994.1|31974.1|31997|31962|32001.3|31974.1|31983.7|31954.7|17
1725498000000|2024-09-05 01:00:00|31998.6|31956.6|31991.4|31949.4|31998.6|31956.6|31983.6|31941.6|14
1725498300000|2024-09-05 01:05:00|31988|31953|32000.5|31965.5|32000.5|31965.5|31976|31948.3|29
1725498600000|2024-09-05 01:10:00|32001.7|31966.7|31988.6|31953.6|32008.5|31970.9|31978|31949.9|50
1725498900000|2024-09-05 01:15:00|31994|31959|31959.2|31924.2|32002.4|31960.4|31953.2|31924.1|97
1725499200000|2024-09-05 01:20:00|31949.5|31914.5|31920.1|31900.1|31949.5|31914.5|31916.2|31888.7|49
1725501600000|2024-09-05 02:00:00|31933.2|31913.2|31923|31903|31933.2|31913.2|31923|31903|13
1725501900000|2024-09-05 02:05:00|31934|31892|31906|31864|31934.4|31892.4|31904|31862|16
1725503100000|2024-09-05 02:25:00|31889.5|31847.5|31889|31847|31889.5|31847.5|31889|31847|3
1725503400000|2024-09-05 02:30:00|31890.8|31848.8|31891.1|31849.1|31891.1|31849.1|31890.8|31848.8|2
1725504000000|2024-09-05 02:40:00|31893.5|31851.5|31897.5|31855.5|31897.5|31855.5|31893.5|31851.5|3
1725504900000|2024-09-05 02:55:00|31930.2|31895.2|31929.5|31909.5|31930.2|31909.5|31922.6|31895.2|13
1725505200000|2024-09-05 03:00:00|31929.6|31909.6|31915.1|31895.1|31929.6|31909.6|31902.5|31882.5|40
1725505500000|2024-09-05 03:05:00|31915|31895|31920|31900|31920.5|31900.5|31915|31895|8
1725505800000|2024-09-05 03:10:00|31920.5|31900.5|31920|31900|31920.5|31900.5|31918.7|31898.7|10
1725506100000|2024-09-05 03:15:00|31919.5|31899.5|31920.1|31900.1|31924.4|31904.4|31919.5|31899.5|14
1725506400000|2024-09-05 03:20:00|31920|31900|31925.4|31905.4|31925.4|31905.4|31920|31900|82
1725506700000|2024-09-05 03:25:00|31925.2|31905.2|31925|31905|31925.2|31905.2|31925|31905|2
1725507000000|2024-09-05 03:30:00|31925.4|31905.4|31920.5|31900.5|31929.4|31909.4|31920|31900|25
1725507300000|2024-09-05 03:35:00|31920.3|31900.3|31918.5|31898.5|31924.4|31904.4|31917.5|31897.5|31
1725507600000|2024-09-05 03:40:00|31917.5|31897.5|31914.2|31894.2|31919.8|31899.8|31914.2|31894.2|47
1725507900000|2024-09-05 03:45:00|31914.6|31894.6|31912.5|31892.5|31917.5|31897.5|31912.5|31892.5|13
1725508200000|2024-09-05 03:50:00|31910.2|31890.2|31915.2|31895.2|31917.5|31897.5|31909|31889|23
1725508500000|2024-09-05 03:55:00|31915|31895|31918.1|31898.1|31919.3|31899.3|31915|31895|36
1725508800000|2024-09-05 04:00:00|31918.2|31898.2|31924|31904|31926.3|31906.3|31918.2|31898.2|29
1725509100000|2024-09-05 04:05:00|31927.5|31907.5|31927|31907|31929.4|31909.4|31927|31907|4
1725509400000|2024-09-05 04:10:00|31927.5|31907.5|31927.5|31907.5|31927.5|31907.5|31927|31907|5
1725509700000|2024-09-05 04:15:00|31927|31907|31924|31904|31927|31907|31924|31904|6
1725510000000|2024-09-05 04:20:00|31923.6|31903.6|31924.1|31904.1|31925.7|31905.7|31923.5|31903.5|14
1725510300000|2024-09-05 04:25:00|31924.5|31904.5|31927.5|31907.5|31929.3|31909.3|31924|31904|30
1725510600000|2024-09-05 04:30:00|31924.6|31904.6|31927.5|31907.5|31927.5|31907.5|31923.5|31903.5|105
1725510900000|2024-09-05 04:35:00|31927|31907|31919.6|31899.6|31927|31907|31919|31899|21
1725511200000|2024-09-05 04:40:00|31918|31898|31916.5|31896.5|31918|31898|31913|31893|21
1725511500000|2024-09-05 04:45:00|31916.2|31896.2|31916|31896|31916.2|31896.2|31916|31896|2
1725511800000|2024-09-05 04:50:00|31916.3|31896.3|31920|31900|31920|31900|31916.3|31896.3|6
1725512100000|2024-09-05 04:55:00|31919.6|31899.6|31919.6|31899.6|31919.6|31899.6|31919.6|31899.6|1
1725512400000|2024-09-05 05:00:00|31919.5|31899.5|31916.3|31896.3|31920|31900|31916.2|31896.2|18
1725512700000|2024-09-05 05:05:00|31916.1|31896.1|31915|31895|31916.3|31896.3|31912.5|31892.5|18
1725513000000|2024-09-05 05:10:00|31915.3|31895.3|31919.6|31899.6|31920.1|31900.1|31915.3|31895.3|8
1725513300000|2024-09-05 05:15:00|31919.7|31899.7|31919.6|31899.6|31920|31900|31919.5|31899.5|8
1725513600000|2024-09-05 05:20:00|31919.2|31899.2|31919.2|31899.2|31919.2|31899.2|31919.2|31899.2|1
1725513900000|2024-09-05 05:25:00|31919|31899|31918.8|31898.8|31919|31899|31918.8|31898.8|2
1725514200000|2024-09-05 05:30:00|31919|31899|31917.3|31897.3|31919|31899|31916.4|31896.4|24
1725514500000|2024-09-05 05:35:00|31917.4|31897.4|31920.1|31900.1|31920.4|31900.4|31917.4|31897.4|19
1725514800000|2024-09-05 05:40:00|31920|31900|31920|31900|31920|31900|31920|31900|1
1725515100000|2024-09-05 05:45:00|31920.4|31900.4|31920.1|31900.1|31920.5|31900.5|31917.5|31897.5|8
1725515400000|2024-09-05 05:50:00|31919.9|31899.9|31923|31903|31927.5|31907.5|31919.7|31899.7|16
1725515700000|2024-09-05 05:55:00|31922.8|31902.8|31921.7|31901.7|31923.4|31903.4|31920.6|31900.6|36
1725516000000|2024-09-05 06:00:00|31921.8|31901.8|31910.8|31875.8|31924.7|31904.7|31904.3|31875.8|41
1725516300000|2024-09-05 06:05:00|31910.9|31875.9|31917.5|31897.5|31925.7|31905.7|31901.2|31875.7|69
1725516600000|2024-09-05 06:10:00|31913|31893|31917.5|31897.5|31917.5|31897.5|31910.1|31890.1|22
1725516900000|2024-09-05 06:15:00|31917|31897|31914.4|31894.4|31919.4|31899.4|31910|31890|28
1725517200000|2024-09-05 06:20:00|31912.5|31892.5|31909|31889|31915|31895|31908.5|31888.5|34
1725517500000|2024-09-05 06:25:00|31909.2|31889.2|31910.2|31890.2|31912.4|31892.4|31909|31889|29
1725517800000|2024-09-05 06:30:00|31910.5|31890.5|31899.3|31879.3|31912.5|31892.5|31898.4|31878.4|34
1725518100000|2024-09-05 06:35:00|31899.5|31879.5|31910.5|31890.5|31913.9|31893.9|31899.5|31879.5|23
1725518400000|2024-09-05 06:40:00|31910|31890|31915|31895|31915.1|31895.1|31910|31890|9
1725518700000|2024-09-05 06:45:00|31911.2|31891.2|31902.5|31882.5|31917.5|31897.5|31902.5|31882.5|23
1725519000000|2024-09-05 06:50:00|31902.7|31882.7|31902.5|31882.5|31902.7|31882.7|31900.6|31880.6|4
1725519300000|2024-09-05 06:55:00|31902.4|31882.4|31902.5|31882.5|31904.4|31884.4|31902.4|31882.4|8
1725519600000|2024-09-05 07:00:00|31904.4|31884.4|31909.4|31889.4|31917|31889.4|31902.5|31877.2|26
1725519900000|2024-09-05 07:05:00|31909.7|31889.7|31917.2|31882.2|31922.3|31894.7|31907.5|31882.2|23
1725520200000|2024-09-05 07:10:00|31917.4|31882.4|31915|31880|31920|31885|31910|31875|36
1725520500000|2024-09-05 07:15:00|31921.8|31886.8|31919.8|31899.8|31926.9|31899.8|31917.5|31885|25
1725520800000|2024-09-05 07:20:00|31919|31899|31923|31903|31924.5|31904.5|31915.1|31895.1|22
1725521100000|2024-09-05 07:25:00|31926|31906|31927.7|31907.7|31937.5|31917.5|31925.7|31905.7|40
1725521400000|2024-09-05 07:30:00|31927.6|31907.6|31932.5|31912.5|31933.9|31913.9|31927.1|31907.1|27
1725521700000|2024-09-05 07:35:00|31932.1|31912.1|31932.5|31912.5|31932.5|31912.5|31932.1|31912.1|4
1725522000000|2024-09-05 07:40:00|31931.2|31911.2|31927.5|31907.5|31931.2|31911.2|31927.5|31907.5|8
1725522300000|2024-09-05 07:45:00|31928.9|31908.9|31919.8|31899.8|31928.9|31908.9|31919|31899|19
1725522600000|2024-09-05 07:50:00|31919.7|31899.7|31919|31899|31921|31901|31911.1|31891.1|31
1725522900000|2024-09-05 07:55:00|31917.5|31897.5|31917.1|31875.1|31929.9|31898.9|31917.1|31875.1|25
1725523200000|2024-09-05 08:00:00|31919.8|31877.8|31917.5|31897.5|31925|31897.5|31916.3|31877.8|33
1725523500000|2024-09-05 08:05:00|31921.5|31901.5|31918.5|31898.5|31934|31905.5|31918.5|31890|17
1725524100000|2024-09-05 08:15:00|31919.3|31899.3|31917.7|31882.7|31922.5|31902.5|31908.6|31881|54
1725524400000|2024-09-05 08:20:00|31917.9|31882.9|31907.4|31887.4|31917.9|31888.7|31907.4|31880.4|14
1725524700000|2024-09-05 08:25:00|31907.5|31887.5|31898.4|31878.4|31907.5|31887.5|31896.4|31868.7|30
1725525000000|2024-09-05 08:30:00|31898.6|31878.6|31906.3|31871.3|31906.8|31879.3|31897.3|31869.7|39
1725525300000|2024-09-05 08:35:00|31905.1|31870.1|31907|31887|31917.1|31887.5|31899.6|31870.1|17
1725525600000|2024-09-05 08:40:00|31907.5|31887.5|31910|31890|31910.6|31890.6|31907.5|31887.5|8
1725526200000|2024-09-05 08:50:00|31907.5|31887.5|31897.5|31877.5|31907.6|31887.5|31897.5|31870|17
1725526500000|2024-09-05 08:55:00|31898|31878|31903.5|31883.5|31903.5|31883.5|31898|31878|25
1725526800000|2024-09-05 09:00:00|31905.5|31885.5|31908|31888|31908|31888|31905.4|31885.4|13
1725527100000|2024-09-05 09:05:00|31907.6|31887.6|31908|31888|31909.1|31889.1|31907.5|31887.5|7
1725527400000|2024-09-05 09:10:00|31909.1|31889.1|31907.5|31887.5|31909.1|31889.1|31907.5|31887.5|9
1725527700000|2024-09-05 09:15:00|31908.9|31888.9|31900.5|31880.5|31910.6|31888.9|31900.5|31873|20
1725528000000|2024-09-05 09:20:00|31899.2|31879.2|31895|31860|31904.6|31884.6|31893.9|31859.7|37
1725528300000|2024-09-05 09:25:00|31895.1|31860.1|31902.4|31867.4|31903.8|31875.6|31894.4|31860.1|34
1725528600000|2024-09-05 09:30:00|31902.2|31867.2|31895.5|31860.5|31902.2|31874.6|31889|31860|20
1725528900000|2024-09-05 09:35:00|31895.7|31860.7|31887.8|31867.8|31895.7|31868|31887.4|31860.3|9
1725529200000|2024-09-05 09:40:00|31888|31868|31893.9|31858.9|31894|31868|31877.5|31846.9|28
1725529500000|2024-09-05 09:45:00|31894|31859|31886.8|31866.8|31900|31868|31886.8|31858.9|34
1725529800000|2024-09-05 09:50:00|31886.5|31866.5|31894.1|31858.3|31894.3|31867.3|31884.5|31850|40
1725530100000|2024-09-05 09:55:00|31894.2|31859.2|31874.5|31854.5|31897.6|31862.6|31874|31844.7|30
1725530400000|2024-09-05 10:00:00|31874.4|31854.4|31896.6|31854.9|31896.6|31861.2|31874.2|31846|77
1725530700000|2024-09-05 10:05:00|31895.9|31855.6|31893.7|31858.7|31895.9|31858.7|31893.3|31855.6|7
1725531000000|2024-09-05 10:10:00|31894.3|31859.3|31887.5|31867.5|31896.3|31868.3|31887|31859.3|18
1725531300000|2024-09-05 10:15:00|31886.8|31866.8|31883.5|31863.5|31893.8|31866.8|31882|31857.5|36
1725531600000|2024-09-05 10:20:00|31882.5|31862.5|31883.3|31863.3|31883.3|31863.3|31882.5|31862.5|2
1725531900000|2024-09-05 10:25:00|31882.4|31862.4|31889.8|31854.8|31892.2|31864.3|31881.3|31846.3|30
1725532200000|2024-09-05 10:30:00|31889.7|31854.7|31885.5|31850.5|31889.7|31854.7|31885.5|31850.5|2
1725532500000|2024-09-05 10:35:00|31882.6|31847.6|31879|31844|31882.6|31847.6|31879|31844|11
1725532800000|2024-09-05 10:40:00|31878|31843|31875|31855|31878.8|31855.1|31873.5|31843|6
1725533100000|2024-09-05 10:45:00|31874.5|31854.5|31894.7|31859.7|31894.8|31863.3|31874.3|31847|20
1725533400000|2024-09-05 10:50:00|31895.7|31860.7|31894.3|31859.3|31895.7|31860.7|31894.3|31859.3|5
1725533700000|2024-09-05 10:55:00|31893.8|31858.8|31893.3|31858.3|31893.8|31858.8|31893.3|31858.3|2
1725534000000|2024-09-05 11:00:00|31892.8|31857.8|31883.6|31848.6|31893.7|31858.7|31883.6|31848.6|19
1725534300000|2024-09-05 11:05:00|31885|31850|31901.3|31866.3|31901.8|31868.1|31877|31850|50
1725534600000|2024-09-05 11:10:00|31893|31873|31899.3|31864.3|31900|31873|31890.5|31862|12
1725534900000|2024-09-05 11:15:00|31900.3|31865.3|31899.3|31864.3|31903.8|31868.8|31898.3|31863.3|32
1725535200000|2024-09-05 11:20:00|31899.7|31864.7|31885.6|31850.6|31899.7|31864.7|31885.6|31850.6|37
1725535500000|2024-09-05 11:25:00|31886|31851|31885.6|31850.6|31886|31851|31885|31850|5
1725535800000|2024-09-05 11:30:00|31886|31851|31878.5|31858.5|31886|31859.5|31878|31849.6|10
1725536100000|2024-09-05 11:35:00|31878|31858|31900|31865|31900|31865|31872.6|31845.6|63
1725536400000|2024-09-05 11:40:00|31892.5|31872.5|31907.5|31872.5|31914.4|31879.9|31892.5|31872|8
1725536700000|2024-09-05 11:45:00|31908|31873|31904.6|31869.6|31913.1|31878.1|31901.5|31866.5|39
1725537000000|2024-09-05 11:50:00|31897|31877|31899.5|31864.5|31908|31878.1|31889.5|31862|41
1725537300000|2024-09-05 11:55:00|31899.6|31864.6|31889.4|31869.4|31899.6|31872|31889.4|31864.5|16
1725537600000|2024-09-05 12:00:00|31891.5|31871.5|31887.5|31852.5|31893.3|31873.1|31877.4|31848.3|54
1725537900000|2024-09-05 12:05:00|31887.6|31852.6|31891|31856|31891.5|31856.5|31887|31852|10
1725538200000|2024-09-05 12:10:00|31891.5|31856.5|31892.3|31850.3|31901|31863|31889|31850.3|19
1725538500000|2024-09-05 12:15:00|31888|31846|31846|31826|31890.2|31848.2|31846|31822.3|65
1725538800000|2024-09-05 12:20:00|31839|31819|31838|31803|31843|31823|31833.4|31800.3|49
1725539100000|2024-09-05 12:25:00|31838.8|31803.8|31848.8|31806.8|31850|31815|31838.3|31803.3|33
1725539400000|2024-09-05 12:30:00|31847.3|31805.3|31849.7|31814.7|31862.8|31824.3|31844.7|31805.2|40
1725539700000|2024-09-05 12:35:00|31850.5|31815.5|31865.2|31830.2|31869.3|31834.3|31835.2|31807.7|101
1725540000000|2024-09-05 12:40:00|31864.3|31829.3|31861.3|31826.3|31869|31839.5|31854.8|31822.5|72
1725540300000|2024-09-05 12:45:00|31862|31827|31864.7|31829.7|31869.8|31834.8|31858.7|31823.7|68
1725540600000|2024-09-05 12:50:00|31863.7|31828.7|31870.3|31835.3|31871.2|31839|31856.5|31823.3|83
1725540900000|2024-09-05 12:55:00|31869.7|31834.7|31855.1|31835.1|31870.3|31835.5|31854.7|31827.7|64
1725541200000|2024-09-05 13:00:00|31848.7|31828.7|31847.9|31827.9|31849|31829|31845.5|31825.5|48
1725541500000|2024-09-05 13:05:00|31848|31828|31844.5|31824.5|31848|31828|31844.4|31824.4|26
1725541800000|2024-09-05 13:10:00|31844.4|31824.4|31841.5|31821.5|31845.1|31825.1|31839.9|31819.9|38
1725542100000|2024-09-05 13:15:00|31839.5|31819.5|31832|31812|31840|31820|31830.9|31810.9|26
1725542400000|2024-09-05 13:20:00|31832.3|31812.3|31827.5|31792.5|31838.5|31813.3|31827.3|31792.3|30
1725542700000|2024-09-05 13:25:00|31827|31792|31819.5|31799.5|31828.5|31801.5|31819.5|31792|15
1725543000000|2024-09-05 13:30:00|31820.1|31800.1|31818|31798|31832.7|31812.7|31818|31798|103
1725543300000|2024-09-05 13:35:00|31815.6|31795.6|31821.1|31801.1|31825.1|31805.1|31815|31795|47
1725543600000|2024-09-05 13:40:00|31828.6|31793.6|31831.1|31789.1|31831.1|31795.2|31827.4|31789|25
1725543900000|2024-09-05 13:45:00|31833.4|31791.4|31823.9|31803.9|31833.4|31804.1|31822.7|31791.4|45
1725544200000|2024-09-05 13:50:00|31823.8|31803.8|31824.9|31804.9|31825.7|31805.7|31822|31802|50
1725544500000|2024-09-05 13:55:00|31832.4|31797.4|31829|31787|31832.6|31797.6|31825.5|31786.5|24
1725544800000|2024-09-05 14:00:00|31830.3|31788.3|31857.5|31822.5|31865|31830|31828.6|31786.6|125
1725545100000|2024-09-05 14:05:00|31857.9|31822.9|31841.6|31806.6|31858.6|31823.6|31840.7|31805.7|88
1725545400000|2024-09-05 14:10:00|31842.4|31807.4|31838.8|31803.8|31843|31808|31834.8|31799.8|71
1725545700000|2024-09-05 14:15:00|31840|31805|31845|31810|31845|31810|31840|31805|14
1725546000000|2024-09-05 14:20:00|31844.6|31809.6|31852.2|31817.2|31855|31820|31844.6|31809.6|52
1725546300000|2024-09-05 14:25:00|31852.3|31817.3|31863.6|31828.6|31863.6|31828.6|31849.8|31814.8|58
1725546600000|2024-09-05 14:30:00|31863.4|31828.4|31863.7|31828.7|31864|31829|31862.8|31827.8|31
1725546900000|2024-09-05 14:35:00|31862.6|31827.6|31872.2|31837.2|31872.6|31837.6|31861.5|31826.5|34
1725547200000|2024-09-05 14:40:00|31872.1|31837.1|31888|31858.5|31902.7|31866.5|31872.1|31837.1|71
1725547500000|2024-09-05 14:45:00|31888.6|31859.1|31890|31855|31892.6|31859.8|31883.1|31849.6|64
1725547800000|2024-09-05 14:50:00|31890.2|31855.2|31887.7|31852.7|31892|31857|31886.1|31851.1|79
1725548100000|2024-09-05 14:55:00|31888.2|31853.2|31892.6|31857.6|31892.6|31857.6|31887.2|31852.2|51
1725548400000|2024-09-05 15:00:00|31893|31858|31893.6|31858.6|31902.6|31867.6|31893|31858|34
1725548700000|2024-09-05 15:05:00|31893.4|31858.4|31897.5|31862.5|31897.9|31862.9|31890|31855|33
1725549000000|2024-09-05 15:10:00|31897.3|31862.3|31902.5|31867.5|31903|31868|31896.7|31861.7|44
1725549300000|2024-09-05 15:15:00|31902.6|31867.6|31897.6|31862.6|31902.6|31867.6|31894.5|31859.5|17
1725549600000|2024-09-05 15:20:00|31897.1|31862.1|31896.7|31861.7|31897.1|31862.1|31894.5|31859.5|14
1725549900000|2024-09-05 15:25:00|31897.6|31862.6|31905|31870|31905|31870|31897.6|31862.6|7
1725550200000|2024-09-05 15:30:00|31904.6|31869.6|31906.5|31871.5|31907.6|31872.6|31899.5|31864.5|33
1725550500000|2024-09-05 15:35:00|31906|31871|31898.2|31863.2|31906|31871|31897.9|31862.9|89
1725550800000|2024-09-05 15:40:00|31898|31863|31897.7|31862.7|31898.6|31863.6|31896.2|31861.2|22
1725551100000|2024-09-05 15:45:00|31897.6|31862.6|31894|31859|31898|31863|31894|31859|15
1725551400000|2024-09-05 15:50:00|31893.9|31858.9|31881.9|31846.9|31894|31859|31878.3|31843.3|68
1725551700000|2024-09-05 15:55:00|31881.3|31846.3|31878.1|31843.1|31881.3|31846.3|31877.4|31842.4|22
1725552000000|2024-09-05 16:00:00|31880.7|31845.7|31886.6|31851.6|31890|31855|31880.7|31845.7|22
1725552300000|2024-09-05 16:05:00|31886.5|31851.5|31887|31852|31887|31852|31886|31851|6
1725552600000|2024-09-05 16:10:00|31887.1|31852.1|31887.6|31852.6|31887.6|31852.6|31886.8|31851.8|8
1725552900000|2024-09-05 16:15:00|31886.8|31851.8|31884.6|31849.6|31887.9|31852.9|31884.5|31849.5|25
1725553200000|2024-09-05 16:20:00|31885.5|31850.5|31881.6|31846.6|31885.6|31850.6|31881.1|31846.1|30
1725553500000|2024-09-05 16:25:00|31882.4|31847.4|31881.4|31846.4|31882.9|31847.9|31877.2|31842.2|41
1725553800000|2024-09-05 16:30:00|31881.2|31846.2|31877.6|31842.6|31881.4|31846.4|31875.8|31840.8|30
1725554100000|2024-09-05 16:35:00|31877.2|31842.2|31879|31844|31879|31844|31875.6|31840.6|9
1725554400000|2024-09-05 16:40:00|31885.2|31850.2|31888.5|31853.5|31889.7|31854.7|31883|31848|19
1725554700000|2024-09-05 16:45:00|31888|31853|31888|31853|31892.1|31857.1|31886.5|31851.5|25
1725555000000|2024-09-05 16:50:00|31887.7|31852.7|31890|31855|31890|31855|31886.6|31851.6|10
1725555300000|2024-09-05 16:55:00|31889.1|31854.1|31881.6|31846.6|31889.1|31854.1|31881|31846|36
1725555600000|2024-09-05 17:00:00|31882|31847|31879.2|31844.2|31884|31849|31876.6|31841.6|22
1725555900000|2024-09-05 17:05:00|31877.7|31842.7|31877.7|31842.7|31878.7|31843.7|31877.6|31842.6|8
1725556200000|2024-09-05 17:10:00|31877.6|31842.6|31877|31842|31877.6|31842.6|31877|31842|2
1725556500000|2024-09-05 17:15:00|31876.6|31841.6|31875.5|31840.5|31877.6|31842.6|31875.5|31840.5|15
1725556800000|2024-09-05 17:20:00|31875.8|31840.8|31880|31845|31880|31845|31875.4|31840.4|28
1725557400000|2024-09-05 17:30:00|31879|31844|31879|31844|31879|31844|31879|31844|1
1725557700000|2024-09-05 17:35:00|31880|31845|31882|31847|31882.6|31847.6|31880|31845|8
1725558000000|2024-09-05 17:40:00|31881.7|31846.7|31881.1|31846.1|31881.7|31846.7|31880.4|31845.4|21
1725558300000|2024-09-05 17:45:00|31881|31846|31882|31847|31882.6|31847.6|31881|31846|13
1725558600000|2024-09-05 17:50:00|31881.7|31846.7|31879|31844|31881.7|31846.7|31879|31844|15
1725558900000|2024-09-05 17:55:00|31879.4|31844.4|31878.2|31843.2|31880|31845|31877.8|31842.8|23
1725559200000|2024-09-05 18:00:00|31878|31843|31876|31841|31878|31843|31875.8|31840.8|25
1725559500000|2024-09-05 18:05:00|31875.8|31840.8|31875.6|31840.6|31879|31844|31875.4|31840.4|37
1725559800000|2024-09-05 18:10:00|31875.4|31840.4|31872.6|31837.6|31876|31841|31867.5|31832.5|44
1725560100000|2024-09-05 18:15:00|31872.4|31837.4|31872.6|31837.6|31873.2|31838.2|31871|31836|33
1725560400000|2024-09-05 18:20:00|31872.3|31837.3|31870|31835|31872.3|31837.3|31867.7|31832.7|39
1725560700000|2024-09-05 18:25:00|31870.4|31835.4|31869|31834|31870.6|31835.6|31864.4|31829.4|29
1725561000000|2024-09-05 18:30:00|31868.3|31833.3|31865.6|31830.6|31868.3|31833.3|31865.5|31830.5|12
1725561300000|2024-09-05 18:35:00|31865.7|31830.7|31867|31832|31867.6|31832.6|31865.7|31830.7|11
1725561600000|2024-09-05 18:40:00|31867.2|31832.2|31869.4|31834.4|31869.4|31834.4|31867|31832|31
1725561900000|2024-09-05 18:45:00|31869.5|31834.5|31869.5|31834.5|31869.5|31834.5|31869.5|31834.5|1
1725562200000|2024-09-05 18:50:00|31869.6|31834.6|31872.5|31837.5|31875|31840|31869.6|31834.6|21
1725562500000|2024-09-05 18:55:00|31873.3|31838.3|31874.5|31839.5|31875|31840|31872.2|31837.2|21
1725562800000|2024-09-05 19:00:00|31874.3|31839.3|31869.2|31834.2|31875.6|31840.6|31868.9|31833.9|22
1725563400000|2024-09-05 19:10:00|31867.2|31832.2|31869.2|31834.2|31870.6|31835.6|31867.2|31832.2|17
1725563700000|2024-09-05 19:15:00|31869.9|31834.9|31869.8|31834.8|31871.1|31836.1|31867.9|31832.9|24
1725564000000|2024-09-05 19:20:00|31869.7|31834.7|31870.4|31835.4|31870.4|31835.4|31869|31834|14
1725564300000|2024-09-05 19:25:00|31870.8|31835.8|31872.4|31837.4|31872.4|31837.4|31870.8|31835.8|4
1725564600000|2024-09-05 19:30:00|31872.2|31837.2|31870.8|31835.8|31872.4|31837.4|31870.8|31835.8|7
1725564900000|2024-09-05 19:35:00|31870.9|31835.9|31870.8|31835.8|31870.9|31835.9|31870.8|31835.8|4
1725565200000|2024-09-05 19:40:00|31870.2|31835.2|31870.2|31835.2|31870.4|31835.4|31870.2|31835.2|3
1725565800000|2024-09-05 19:50:00|31870.4|31835.4|31871.4|31836.4|31871.4|31836.4|31870.3|31835.3|13
1725566100000|2024-09-05 19:55:00|31871.2|31836.2|31871.2|31836.2|31871.2|31836.2|31871.2|31836.2|1
1725584400000|2024-09-06 01:00:00|31834.8|31792.8|31835.5|31793.5|31836.5|31794.5|31829.5|31787.5|40
1725584700000|2024-09-06 01:05:00|31824.5|31804.5|31853.5|31818.5|31858.4|31819|31821.5|31801.5|58
1725585000000|2024-09-06 01:10:00|31846|31826|31858.5|31823.5|31859.5|31831.1|31845.5|31821|19
1725585300000|2024-09-06 01:15:00|31858.4|31823.4|31857|31819|31871.5|31829.5|31857|31819|31
1725585600000|2024-09-06 01:20:00|31855.5|31820.5|31830.6|31795.6|31856|31829.9|31830.6|31795.6|67
1725585900000|2024-09-06 01:25:00|31830.1|31795.1|31797|31777|31830.1|31795.1|31796|31769.3|66
1725586200000|2024-09-06 01:30:00|31797.2|31777.2|31800.1|31780.1|31805.6|31780.2|31795.5|31769|26
1725586500000|2024-09-06 01:35:00|31800|31780|31812.5|31792.5|31813.5|31793.5|31799.7|31779.7|30
1725586800000|2024-09-06 01:40:00|31813.5|31793.5|31825.5|31805.5|31825.5|31805.5|31813.5|31793.5|23
1725587100000|2024-09-06 01:45:00|31825.1|31805.1|31822.5|31802.5|31829.6|31805.1|31814.5|31787.6|37
1725587400000|2024-09-06 01:50:00|31824.9|31804.9|31820|31800|31825.2|31805.2|31818.8|31798.8|21
1725587700000|2024-09-06 01:55:00|31822.5|31802.5|31816.5|31796.5|31825.2|31805.2|31814.2|31794.2|28
1725588000000|2024-09-06 02:00:00|31816.6|31796.6|31805.1|31785.1|31820|31800|31805|31785|77
1725588300000|2024-09-06 02:05:00|31805|31785|31805|31785|31805|31785|31804.9|31784.9|3
1725588600000|2024-09-06 02:10:00|31804.8|31784.8|31805|31785|31805.5|31785.5|31804.8|31784.8|5
1725588900000|2024-09-06 02:15:00|31803|31783|31799.5|31779.5|31803|31783|31797.5|31777.5|18
1725589200000|2024-09-06 02:20:00|31800|31780|31798.5|31778.5|31800|31780|31798.5|31778.5|3
1725589500000|2024-09-06 02:25:00|31798.6|31778.6|31800.5|31780.5|31813|31785.5|31795.4|31775.4|43
1725589800000|2024-09-06 02:30:00|31799.5|31779.5|31784|31764|31801.5|31781.5|31784|31764|47
1725590100000|2024-09-06 02:35:00|31784.5|31764.5|31794.4|31774.4|31794.4|31774.4|31784.5|31764.5|29
1725590400000|2024-09-06 02:40:00|31794.7|31774.7|31792.5|31772.5|31799.5|31779.5|31784|31764|41
1725590700000|2024-09-06 02:45:00|31794.6|31774.6|31788.5|31768.5|31795.4|31775.4|31788|31768|13
1725591000000|2024-09-06 02:50:00|31789.5|31769.5|31786|31766|31792.5|31772.5|31782.5|31762.5|28
1725591300000|2024-09-06 02:55:00|31785.8|31765.8|31786.1|31766.1|31786.1|31766.1|31784.9|31764.9|14
1725591600000|2024-09-06 03:00:00|31785.9|31765.9|31779.1|31759.1|31785.9|31765.9|31779|31759|15
1725591900000|2024-09-06 03:05:00|31779|31759|31785.9|31765.9|31792.5|31772.5|31777.5|31757.5|30
1725592200000|2024-09-06 03:10:00|31785.7|31765.7|31779.6|31759.6|31789.5|31769.5|31777.6|31757.6|31
1725592500000|2024-09-06 03:15:00|31779.5|31759.5|31778.1|31758.1|31782.5|31762.5|31777.5|31757.5|38
1725592800000|2024-09-06 03:20:00|31778|31758|31770.1|31750.1|31782.5|31762.5|31770|31750|23
1725593100000|2024-09-06 03:25:00|31770|31750|31758.5|31738.5|31770|31750|31756.4|31736.4|49
1725593400000|2024-09-06 03:30:00|31758.6|31738.6|31753.6|31718.6|31758.6|31738.6|31741|31713|53
1725593700000|2024-09-06 03:35:00|31752.5|31717.5|31722.6|31687.6|31752.5|31719.1|31722.5|31687.6|73
1725594000000|2024-09-06 03:40:00|31715.1|31695.1|31704|31684|31715.1|31695.1|31704|31684|48
1725594300000|2024-09-06 03:45:00|31703.5|31683.5|31733.5|31698.5|31735.5|31700.5|31698.5|31678.5|97
1725594600000|2024-09-06 03:50:00|31733|31698|31717.5|31697.5|31733|31711.1|31717.5|31688.8|51
1725594900000|2024-09-06 03:55:00|31719.4|31699.4|31719.5|31699.5|31721.6|31701.6|31715.9|31695.9|39
1725595200000|2024-09-06 04:00:00|31718.1|31698.1|31707.6|31687.6|31718.1|31698.1|31700.5|31680.5|48
1725595500000|2024-09-06 04:05:00|31707|31687|31703|31683|31707|31687|31698.5|31678.5|36
1725595800000|2024-09-06 04:10:00|31702.8|31682.8|31699|31679|31702.8|31682.8|31698.5|31678.5|15
1725596100000|2024-09-06 04:15:00|31693.1|31673.1|31684.5|31664.5|31693.1|31673.1|31681.2|31661.2|23
1725596400000|2024-09-06 04:20:00|31684.1|31664.1|31682.1|31662.1|31689.5|31669.5|31675|31655|75
1725596700000|2024-09-06 04:25:00|31677.7|31657.7|31680.3|31660.3|31684.8|31664.8|31677.7|31657.7|43
1725597000000|2024-09-06 04:30:00|31679.7|31659.7|31693.2|31673.2|31694.5|31674.5|31679.7|31659.7|25
1725597300000|2024-09-06 04:35:00|31695.2|31675.2|31699.2|31679.2|31705.4|31685.4|31695.2|31675.2|27
1725597600000|2024-09-06 04:40:00|31699.3|31679.3|31684.3|31664.3|31699.3|31679.3|31683.6|31663.6|37
1725597900000|2024-09-06 04:45:00|31684.2|31664.2|31682|31662|31685|31665|31681.8|31661.8|33
1725598200000|2024-09-06 04:50:00|31681|31661|31689|31669|31690|31670|31679.5|31659.5|15
1725598500000|2024-09-06 04:55:00|31690|31670|31694.5|31674.5|31694.6|31674.6|31689.5|31669.5|11
1725598800000|2024-09-06 05:00:00|31694|31674|31692.5|31672.5|31694.8|31674.8|31691.6|31671.6|22
1725599100000|2024-09-06 05:05:00|31691.5|31671.5|31684.7|31664.7|31694.5|31674.5|31684.7|31664.7|33
1725599400000|2024-09-06 05:10:00|31684.5|31664.5|31668.5|31648.5|31684.5|31664.5|31668.5|31648.5|29
1725599700000|2024-09-06 05:15:00|31669|31649|31679|31659|31681.1|31661.1|31669|31649|22
1725600000000|2024-09-06 05:20:00|31678.5|31658.5|31684.1|31664.1|31684.6|31664.6|31672.5|31652.5|34
1725600300000|2024-09-06 05:25:00|31684.5|31664.5|31685|31665|31685|31665|31677.4|31657.4|38
1725600600000|2024-09-06 05:30:00|31685.1|31665.1|31695.5|31675.5|31699.2|31679.2|31685.1|31665.1|54
1725600900000|2024-09-06 05:35:00|31695.3|31675.3|31694.5|31674.5|31696.1|31676.1|31694.5|31674.5|16
1725601200000|2024-09-06 05:40:00|31704|31669|31694|31659|31715.6|31680.6|31693|31658|41
1725601500000|2024-09-06 05:45:00|31694.5|31659.5|31703.4|31683.4|31707.3|31683.6|31694.5|31659.5|59
1725601800000|2024-09-06 05:50:00|31703.7|31683.7|31705|31685|31705|31685|31702.2|31682.2|17
1725602100000|2024-09-06 05:55:00|31704.8|31684.8|31702|31682|31704.8|31684.8|31700|31680|56
1725602400000|2024-09-06 06:00:00|31701.7|31681.7|31710|31690|31712.5|31692.5|31698.9|31678.9|41
1725602700000|2024-09-06 06:05:00|31711.5|31691.5|31712.5|31692.5|31717.5|31697.5|31710|31690|22
1725603000000|2024-09-06 06:10:00|31719.5|31699.5|31720|31700|31731|31705.5|31714.5|31687.5|81
1725603300000|2024-09-06 06:15:00|31719|31699|31683.5|31663.5|31719|31699|31678.5|31652.7|74
1725603600000|2024-09-06 06:20:00|31684.6|31664.6|31690.8|31670.8|31701.2|31681.2|31679.1|31659.1|70
1725603900000|2024-09-06 06:25:00|31688.5|31668.5|31687.5|31667.5|31689.6|31669.6|31684.5|31664.5|19
1725604200000|2024-09-06 06:30:00|31688|31668|31690|31670|31692.5|31672.5|31686.9|31666.9|44
1725604500000|2024-09-06 06:35:00|31691.5|31671.5|31687|31667|31696.9|31672.5|31678.1|31658.1|51
1725604800000|2024-09-06 06:40:00|31685.3|31665.3|31692.5|31672.5|31694.4|31674.4|31679.3|31659.3|46
1725605100000|2024-09-06 06:45:00|31692.6|31672.6|31699|31679|31700.1|31680.1|31692.3|31672.3|43
1725605400000|2024-09-06 06:50:00|31699.4|31679.4|31697.5|31677.5|31701|31681|31695|31675|25
1725605700000|2024-09-06 06:55:00|31698.4|31678.4|31707.5|31687.5|31717.5|31697.5|31698.4|31678.4|37
1725606000000|2024-09-06 07:00:00|31707.2|31687.2|31703.5|31683.5|31707.5|31687.5|31701.1|31681.1|17
1725606300000|2024-09-06 07:05:00|31703.9|31683.9|31704.2|31684.2|31704.7|31684.7|31699.6|31679.6|28
1725606600000|2024-09-06 07:10:00|31704.6|31684.6|31704.1|31684.1|31705|31685|31702.5|31682.5|17
1725606900000|2024-09-06 07:15:00|31707.5|31687.5|31704.1|31684.1|31707.5|31687.5|31697.5|31677.5|43
1725607200000|2024-09-06 07:20:00|31704.3|31684.3|31698.5|31678.5|31704.3|31684.3|31698.5|31678.5|28
1725607500000|2024-09-06 07:25:00|31701|31681|31703.5|31683.5|31704.8|31684.8|31701|31681|22
1725607800000|2024-09-06 07:30:00|31704.9|31684.9|31693.7|31673.7|31712.5|31686.1|31693.7|31663.5|57
1725608100000|2024-09-06 07:35:00|31693.6|31673.6|31695.1|31675.1|31697.8|31677.8|31693.5|31673.5|20
1725608400000|2024-09-06 07:40:00|31697.1|31677.1|31705.1|31685.1|31712.6|31685.1|31695.1|31675.1|17
1725609000000|2024-09-06 07:50:00|31704.7|31684.7|31685|31665|31704.7|31684.7|31677.5|31657|52
1725609300000|2024-09-06 07:55:00|31684.8|31664.8|31695.1|31675.1|31697.5|31677.5|31684.8|31664.8|21
1725609600000|2024-09-06 08:00:00|31696|31676|31690.5|31670.5|31696|31676|31690|31670|20
1725609900000|2024-09-06 08:05:00|31690.2|31670.2|31692.5|31672.5|31692.5|31672.5|31688.7|31668.7|50
1725610200000|2024-09-06 08:10:00|31697.5|31677.5|31697.7|31677.7|31699.1|31679.1|31696.1|31676.1|14
1725610500000|2024-09-06 08:15:00|31699.1|31679.1|31705.5|31685.5|31705.5|31685.5|31697.5|31677.5|61
1725610800000|2024-09-06 08:20:00|31705.3|31685.3|31708.9|31688.9|31708.9|31688.9|31702.5|31682.5|21
1725611100000|2024-09-06 08:25:00|31707.6|31687.6|31707.5|31687.5|31709|31689|31707.5|31687.5|9
1725611400000|2024-09-06 08:30:00|31708.9|31688.9|31707.6|31687.6|31719.3|31699.3|31707.5|31687.5|37
1725611700000|2024-09-06 08:35:00|31707.7|31687.7|31699.6|31664.6|31707.7|31687.7|31693.4|31664.2|67
1725612000000|2024-09-06 08:40:00|31699.2|31664.2|31694.6|31674.6|31701.5|31676.5|31691.1|31664|40
1725612300000|2024-09-06 08:45:00|31695.1|31675.1|31692.1|31672.1|31696.6|31676.6|31691.2|31671.2|54
1725612600000|2024-09-06 08:50:00|31693.1|31673.1|31696|31676|31696.5|31676.5|31693.1|31673.1|35
1725612900000|2024-09-06 08:55:00|31696.1|31676.1|31695.5|31675.5|31696.1|31676.1|31694.3|31674.3|29
1725613200000|2024-09-06 09:00:00|31695.9|31675.9|31697.5|31677.5|31697.5|31677.5|31695.9|31675.9|3
1725613500000|2024-09-06 09:05:00|31697.6|31677.6|31697.5|31677.5|31701.3|31681.3|31695.2|31675.2|18
1725613800000|2024-09-06 09:10:00|31696.2|31676.2|31695.1|31675.1|31697.5|31677.5|31695.1|31675.1|7
1725614100000|2024-09-06 09:15:00|31694.1|31674.1|31687.5|31667.5|31695|31675|31687.5|31667.5|41
1725614400000|2024-09-06 09:20:00|31695|31660|31687.5|31667.5|31695|31667.5|31687.2|31660|6
1725614700000|2024-09-06 09:25:00|31688|31668|31689.5|31669.5|31690|31670|31687.7|31667.7|13
1725615000000|2024-09-06 09:30:00|31690.1|31670.1|31691.3|31671.3|31692.5|31672.5|31690.1|31670.1|19
1725615300000|2024-09-06 09:35:00|31691.5|31671.5|31686|31666|31692.5|31672.5|31682.5|31662.5|34
1725615600000|2024-09-06 09:40:00|31685.8|31665.8|31686.5|31666.5|31687.5|31667.5|31685.4|31665.4|29
1725615900000|2024-09-06 09:45:00|31686.3|31666.3|31687.2|31652.2|31687.5|31667.5|31671.4|31647.2|34
1725616200000|2024-09-06 09:50:00|31687.6|31652.6|31698|31663|31699.5|31664.5|31687.6|31652.6|33
1725616500000|2024-09-06 09:55:00|31698.1|31663.1|31690.5|31655.5|31698.1|31663.1|31690.5|31655.5|29
1725616800000|2024-09-06 10:00:00|31690|31655|31687.1|31652.1|31690.7|31655.7|31687.1|31652.1|19
1725617100000|2024-09-06 10:05:00|31687.3|31652.3|31696|31661|31696|31661|31687.3|31652.3|44
1725617400000|2024-09-06 10:10:00|31696.5|31661.5|31696.9|31661.9|31707.8|31672.8|31696.5|31661.5|57
1725618000000|2024-09-06 10:20:00|31697|31662|31702.3|31667.3|31702.7|31667.7|31697|31662|20
1725618300000|2024-09-06 10:25:00|31702.9|31667.9|31702.3|31667.3|31703.1|31668.1|31701.3|31666.3|37
1725618600000|2024-09-06 10:30:00|31702.4|31667.4|31702.1|31667.1|31702.5|31667.5|31702|31667|27
1725618900000|2024-09-06 10:35:00|31702|31667|31685|31650|31702.4|31667.4|31685|31650|32
1725619200000|2024-09-06 10:40:00|31685.5|31650.5|31686.5|31651.5|31690|31655|31685.5|31650.5|39
1725619500000|2024-09-06 10:45:00|31686.4|31651.4|31685|31650|31688.5|31653.5|31685|31650|22
1725619800000|2024-09-06 10:50:00|31677.5|31657.5|31688.3|31668.3|31688.3|31668.3|31677.5|31657.5|31
1725620100000|2024-09-06 10:55:00|31688.5|31668.5|31689.7|31669.7|31689.8|31669.8|31688.5|31668.5|15
1725620400000|2024-09-06 11:00:00|31690.4|31670.4|31692.8|31672.8|31695.5|31675.5|31686.3|31666.3|54
1725620700000|2024-09-06 11:05:00|31693.1|31673.1|31692.5|31672.5|31694.5|31674.5|31692.4|31672.4|24
1725621000000|2024-09-06 11:10:00|31692.7|31672.7|31692.5|31672.5|31696.1|31676.1|31692.5|31672.5|29
1725621300000|2024-09-06 11:15:00|31695.1|31675.1|31696.7|31676.7|31696.8|31676.8|31693.9|31673.9|20
1725621600000|2024-09-06 11:20:00|31696.5|31676.5|31697.5|31677.5|31697.5|31677.5|31695.5|31675.5|25
1725621900000|2024-09-06 11:25:00|31697.2|31677.2|31697.5|31677.5|31697.5|31677.5|31697|31677|9
1725622200000|2024-09-06 11:30:00|31697.8|31677.8|31701|31681|31701.7|31681.7|31697.5|31677.5|22
1725622500000|2024-09-06 11:35:00|31707.2|31687.2|31716.1|31696.1|31721.5|31701.5|31707.2|31687.2|19
1725622800000|2024-09-06 11:40:00|31716|31696|31718.5|31698.5|31720.4|31700.4|31715|31695|20
1725623100000|2024-09-06 11:45:00|31718.3|31698.3|31715.1|31695.1|31718.4|31698.4|31715.1|31695.1|17
1725623400000|2024-09-06 11:50:00|31715|31695|31716.5|31696.5|31716.5|31696.5|31713.2|31693.2|24
1725623700000|2024-09-06 11:55:00|31716.9|31696.9|31711.6|31691.6|31717.4|31697.4|31711.6|31691.6|57
1725624000000|2024-09-06 12:00:00|31712.1|31692.1|31717|31682|31724.3|31693.9|31711.5|31682|63
1725624300000|2024-09-06 12:05:00|31717.6|31682.6|31721.6|31686.6|31722|31687|31709|31674|40
1725624600000|2024-09-06 12:10:00|31722|31687|31722.2|31687.2|31723.7|31688.7|31721.4|31686.4|27
1725624900000|2024-09-06 12:15:00|31722.9|31687.9|31716.5|31696.5|31723.2|31696.6|31713.6|31687.3|38
1725625200000|2024-09-06 12:20:00|31724|31689|31734|31699|31739|31704|31724|31689|63
1725625500000|2024-09-06 12:25:00|31736.5|31701.5|31738.3|31696.3|31749|31713.8|31736.5|31696.3|41
1725625800000|2024-09-06 12:30:00|31738.2|31696.2|31670.5|31629.1|31738.3|31696.3|31645.4|31603.4|67
1725626100000|2024-09-06 12:35:00|31670.3|31630.2|31670.8|31635.8|31676.3|31641.3|31656.6|31616.2|105
1725626400000|2024-09-06 12:40:00|31666.3|31631.3|31663.8|31628.8|31668.9|31631.9|31638.2|31603.2|166
1725626700000|2024-09-06 12:45:00|31663.3|31628.3|31695.8|31660.8|31702|31667|31663.3|31628.3|242
1725627000000|2024-09-06 12:50:00|31695.3|31660.3|31737.5|31702.5|31737.5|31702.5|31684.2|31653.9|136
1725627300000|2024-09-06 12:55:00|31736.3|31701.3|31722.6|31687.6|31739.7|31704.7|31702.5|31667.5|184
1725627600000|2024-09-06 13:00:00|31723|31688|31726|31706|31731.5|31711.5|31714.5|31688|31
1725627900000|2024-09-06 13:05:00|31726.5|31706.5|31759.5|31739.5|31777.5|31743|31726.5|31702.1|87
1725628200000|2024-09-06 13:10:00|31760.5|31740.5|31760|31725|31773.6|31750.5|31747.9|31712.9|100
1725628500000|2024-09-06 13:15:00|31760.3|31725.3|31777.1|31757.1|31779.6|31759.6|31760.3|31725.3|141
1725628800000|2024-09-06 13:20:00|31777.5|31757.5|31770.8|31735.8|31793.9|31764.1|31755.6|31720.6|119
1725629100000|2024-09-06 13:25:00|31771.6|31736.6|31789.9|31754.9|31794.3|31759.3|31762.5|31736.3|117
1725629400000|2024-09-06 13:30:00|31790.3|31755.3|31784.5|31764.5|31791.6|31765.5|31781.1|31751.8|33
1725629700000|2024-09-06 13:35:00|31785.1|31765.1|31830.2|31795.2|31831.2|31796.2|31785|31759.5|58
1725630000000|2024-09-06 13:40:00|31829.7|31794.7|31818.9|31783.9|31831.6|31804|31805.5|31781.4|115
1725630300000|2024-09-06 13:45:00|31818.8|31783.8|31825.2|31786.1|31834.9|31799.9|31818|31783|51
1725630600000|2024-09-06 13:50:00|31822.2|31787.2|31818|31783|31823.8|31787.9|31815.8|31775.7|65
1725630900000|2024-09-06 13:55:00|31816.1|31781.1|31817.2|31782.2|31827|31792|31815.3|31780.3|100
1725631200000|2024-09-06 14:00:00|31816.6|31781.6|31803.9|31783.9|31816.6|31788.5|31801|31769.9|97
1725631500000|2024-09-06 14:05:00|31804.1|31784.1|31809.5|31774.5|31816.7|31785.3|31799.1|31774.5|82
1725631800000|2024-09-06 14:10:00|31808.7|31773.7|31805.5|31785.5|31810.8|31785.5|31802.8|31770.2|29
1725632100000|2024-09-06 14:15:00|31805.9|31785.9|31795|31775|31806.1|31786.1|31793.2|31773.2|88
1725632400000|2024-09-06 14:20:00|31796.1|31776.1|31792.1|31772.1|31796.1|31776.1|31791|31771|43
1725632700000|2024-09-06 14:25:00|31791.5|31771.5|31793.1|31773.1|31794.5|31774.5|31789.6|31769.6|33
1725633000000|2024-09-06 14:30:00|31792.5|31772.5|31800.2|31765.2|31802.8|31773.7|31791.5|31765.2|43
1725633300000|2024-09-06 14:35:00|31799.6|31764.6|31783|31748|31799.8|31764.8|31780|31745|69
1725633600000|2024-09-06 14:40:00|31782.5|31747.5|31777.3|31757.3|31791.2|31760.5|31773.1|31738.1|97
1725633900000|2024-09-06 14:45:00|31776.7|31756.7|31788.8|31753.8|31792.8|31759.4|31756.4|31721.4|148
1725634200000|2024-09-06 14:50:00|31789.8|31754.8|31801.7|31766.7|31807.5|31779.1|31785.6|31750.6|101
1725634500000|2024-09-06 14:55:00|31801.3|31766.3|31788.9|31753.9|31801.3|31766.3|31785.6|31750.6|96
1725634800000|2024-09-06 15:00:00|31788.8|31753.8|31781.3|31746.3|31788.8|31753.8|31719.7|31677.7|79
1725635100000|2024-09-06 15:05:00|31781.8|31746.8|31795|31760|31795|31765.4|31763|31730.2|111
1725635400000|2024-09-06 15:10:00|31789.5|31754.5|31772|31737|31789.5|31754.5|31763.2|31728.2|92
1725635700000|2024-09-06 15:15:00|31771.5|31736.5|31763|31728|31772|31737|31763|31728|66
1725636000000|2024-09-06 15:20:00|31762|31727|31774.5|31739.5|31793.3|31758.3|31761.3|31726.3|84
1725636300000|2024-09-06 15:25:00|31774|31739|31764|31729|31774|31739|31763|31728|50
1725636600000|2024-09-06 15:30:00|31765.5|31730.5|31791.5|31771.5|31792.3|31772.3|31765.5|31730.5|49
1725636900000|2024-09-06 15:35:00|31792.5|31772.5|31800.5|31780.5|31801|31781|31789.5|31769.5|64
1725637200000|2024-09-06 15:40:00|31801|31781|31813.4|31778.4|31819.8|31791.4|31800.5|31771.2|39
1725637500000|2024-09-06 15:45:00|31813.9|31778.9|31814.1|31794.1|31825.3|31795.1|31812|31777|32
1725637800000|2024-09-06 15:50:00|31814.5|31794.5|31825.1|31805.1|31834.3|31805.4|31814.5|31787|38
1725638100000|2024-09-06 15:55:00|31835|31815|31823|31788|31837|31815.6|31820.3|31785.3|55
1725638400000|2024-09-06 16:00:00|31822.6|31787.6|31826.1|31806.1|31833|31806.3|31822.5|31787.5|53
1725638700000|2024-09-06 16:05:00|31825.8|31805.8|31842.5|31807.5|31843.6|31808.6|31825.5|31798|58
1725639000000|2024-09-06 16:10:00|31842|31807|31856.7|31814.7|31856.7|31818.1|31839.3|31804.3|48
1725639300000|2024-09-06 16:15:00|31854.7|31816.6|31856.6|31821.6|31859.6|31824.6|31847.2|31812.2|38
1725639600000|2024-09-06 16:20:00|31861|31823.5|31870.4|31835.4|31870.4|31835.4|31861|31821.3|25
1725639900000|2024-09-06 16:25:00|31870.3|31835.3|31863.2|31828.2|31870.3|31835.3|31859.2|31824.2|35
1725640200000|2024-09-06 16:30:00|31862.3|31827.3|31870.8|31835.8|31871.5|31836.5|31860.5|31825.5|57
1725640500000|2024-09-06 16:35:00|31870.5|31835.5|31859.8|31824.8|31870.8|31835.8|31855.4|31820.4|57
1725640800000|2024-09-06 16:40:00|31859.6|31824.6|31870.5|31835.5|31870.9|31835.9|31858.9|31823.9|42
1725641100000|2024-09-06 16:45:00|31870|31835|31864.2|31829.2|31870|31835|31864.2|31829.2|16
1725641400000|2024-09-06 16:50:00|31864.9|31829.9|31868.2|31833.2|31869.9|31833.8|31864.9|31829.9|9
1725641700000|2024-09-06 16:55:00|31869.9|31831.5|31869.9|31831.5|31869.9|31831.5|31869.9|31831.5|1
1725642000000|2024-09-06 17:00:00|31868.2|31833.2|31869.2|31834.2|31869.4|31834.4|31868.2|31833.2|8
1725642300000|2024-09-06 17:05:00|31869.4|31834.4|31869.4|31834.4|31869.4|31834.4|31869.2|31834.2|3
1725642600000|2024-09-06 17:10:00|31869.2|31834.2|31869.9|31831.5|31869.9|31834.2|31868.2|31831.5|3
1725642900000|2024-09-06 17:15:00|31865.8|31830.8|31864.9|31826.5|31866.7|31830.8|31863.2|31824.7|9
1725643500000|2024-09-06 17:25:00|31859.5|31821.1|31859.8|31824.8|31863.8|31828.8|31855.5|31820.5|15
1725643800000|2024-09-06 17:30:00|31859.9|31824.9|31860.4|31825.4|31862.7|31825.4|31859.9|31823|7
1725644100000|2024-09-06 17:35:00|31860.5|31825.5|31860.6|31825.6|31860.6|31825.6|31859.9|31824.9|4
1725644400000|2024-09-06 17:40:00|31859.9|31824.9|31877.5|31842.5|31877.6|31842.6|31859.9|31824.9|27
1725644700000|2024-09-06 17:45:00|31881|31842|31878.1|31838.3|31881|31842|31873.9|31837.1|13
1725645300000|2024-09-06 17:55:00|31879.2|31837.2|31879.2|31837.2|31879.2|31837.2|31879.2|31837.2|1
1725645900000|2024-09-06 18:05:00|31878.1|31838.3|31879.6|31844.6|31879.8|31844.7|31877.8|31838.3|7
1725646200000|2024-09-06 18:10:00|31880.1|31845.1|31880.1|31845.1|31880.1|31845.1|31879.5|31844.5|4
1725646500000|2024-09-06 18:15:00|31880.6|31845.6|31880.6|31845.6|31880.6|31845.6|31880.6|31845.6|1
1725647400000|2024-09-06 18:30:00|31879.5|31844.5|31880.6|31845.6|31880.6|31845.6|31878.9|31843.9|4
1725647700000|2024-09-06 18:35:00|31879.9|31844.9|31880.6|31845.6|31880.6|31845.6|31879.9|31844.9|3
1725648000000|2024-09-06 18:40:00|31879.9|31844.9|31880.6|31845.6|31881.1|31846.1|31879.9|31844.9|6
1725648300000|2024-09-06 18:45:00|31881.4|31846.4|31880.8|31838.8|31885|31850|31877.5|31838.8|19
1725648600000|2024-09-06 18:50:00|31880|31839.7|31880.8|31838.8|31880.8|31839.9|31879.7|31838.8|3
1725648900000|2024-09-06 18:55:00|31879.7|31839.9|31879.7|31839.9|31879.7|31839.9|31879.7|31839.9|1
1725649500000|2024-09-06 19:05:00|31874.5|31839.5|31873.9|31838.9|31880.2|31839.5|31873.9|31838.2|10
1725650400000|2024-09-06 19:20:00|31874.6|31839.6|31874.6|31839.6|31874.6|31839.6|31874.6|31839.6|1
1725650700000|2024-09-06 19:25:00|31875.1|31840.1|31874.1|31839.1|31875.1|31840.1|31872.4|31837.3|8
1725651000000|2024-09-06 19:30:00|31872.4|31837.3|31874.7|31834.9|31874.8|31839.7|31872.4|31834.9|4
1725651300000|2024-09-06 19:35:00|31875.8|31833.8|31880.8|31838.8|31880.8|31845.1|31874.7|31833.8|14
1725651600000|2024-09-06 19:40:00|31879.7|31839.9|31880.8|31838.8|31880.8|31839.9|31879.7|31838.8|2
1725651900000|2024-09-06 19:45:00|31883.3|31841.3|31880.1|31845.1|31883.3|31845.1|31877.8|31838.8|11
1725652200000|2024-09-06 19:50:00|31878.9|31843.9|31879.7|31839.9|31879.7|31843.9|31878.9|31839.9|2
1725652500000|2024-09-06 19:55:00|31880.8|31838.8|31880.8|31838.8|31880.8|31838.8|31880.8|31838.8|1
1725843600000|2024-09-09 01:00:00|31893.6|31851.6|31893.6|31851.6|31893.6|31851.6|31893.6|31851.6|1
1725852000000|2024-09-09 03:20:00|31927|31892|31932|31897|31952.5|31917.5|31927|31892|26
1725852300000|2024-09-09 03:25:00|31942.5|31907.5|31932|31887|31954.5|31918|31927.5|31887|66
1725852600000|2024-09-09 03:30:00|31943.5|31898.5|31943|31898|31955|31910|31930|31885|49
1725852900000|2024-09-09 03:35:00|31926.5|31891.5|31949.5|31914.5|31955.5|31915|31926.5|31887|20
1725853200000|2024-09-09 03:40:00|31942|31922|31937.5|31917.5|31942|31922|31937.5|31917.5|8
1725853500000|2024-09-09 03:45:00|31935.6|31915.6|31937.4|31917.4|31937.4|31917.4|31935.6|31915.6|4
1725853800000|2024-09-09 03:50:00|31937.6|31917.6|31937.5|31917.5|31937.6|31917.6|31935.6|31915.6|10
1725854400000|2024-09-09 04:00:00|31940.5|31920.5|31940.1|31920.1|31942.1|31922.1|31937.5|31917.5|16
1725855000000|2024-09-09 04:10:00|31940|31920|31940|31920|31940|31920|31940|31920|1
1725855300000|2024-09-09 04:15:00|31940.1|31920.1|31939.1|31919.1|31940.5|31920.5|31934.5|31914.5|35
1725855600000|2024-09-09 04:20:00|31939|31919|31938.4|31918.4|31939.1|31919.1|31938.4|31918.4|11
1725855900000|2024-09-09 04:25:00|31938.3|31918.3|31932.9|31912.9|31938.3|31918.3|31932.6|31912.6|20
1725856200000|2024-09-09 04:30:00|31932.7|31912.7|31932|31912|31933.1|31913.1|31931.7|31911.7|6
1725856500000|2024-09-09 04:35:00|31930.5|31910.5|31929.5|31909.5|31932.5|31912.5|31929|31909|7
1725856800000|2024-09-09 04:40:00|31937|31917|31937.5|31917.5|31937.7|31917.7|31937|31917|6
1725857100000|2024-09-09 04:45:00|31939.4|31919.4|31939.6|31919.6|31939.8|31919.8|31939.2|31919.2|8
1725857400000|2024-09-09 04:50:00|31942|31922|31949.1|31929.1|31949.1|31929.1|31942|31922|12
1725857700000|2024-09-09 04:55:00|31946.2|31926.2|31944.6|31924.6|31946.2|31926.2|31944.6|31924.6|7
1725858000000|2024-09-09 05:00:00|31944.5|31924.5|31939.2|31919.2|31946.2|31926.2|31939.2|31919.2|23
1725858300000|2024-09-09 05:05:00|31939.3|31919.3|31940.1|31920.1|31944.3|31924.3|31939.2|31919.2|12
1725858600000|2024-09-09 05:10:00|31939.7|31919.7|31944|31924|31947.5|31927.5|31937.8|31917.8|27
1725858900000|2024-09-09 05:15:00|31942|31922|31942.5|31922.5|31942.5|31922.5|31939|31919|6
1725859200000|2024-09-09 05:20:00|31939|31919|31940|31920|31940.4|31920.4|31938.5|31918.5|14
1725859500000|2024-09-09 05:25:00|31939.6|31919.6|31928.7|31908.7|31939.6|31919.6|31928.7|31908.7|26
1725859800000|2024-09-09 05:30:00|31929.2|31909.2|31933.5|31913.5|31936.7|31916.7|31928.6|31908.6|34
1725860100000|2024-09-09 05:35:00|31936|31916|31938.8|31918.8|31939.1|31919.1|31936|31916|16
1725860400000|2024-09-09 05:40:00|31938.7|31918.7|31939.1|31919.1|31939.5|31919.5|31934.5|31914.5|10
1725860700000|2024-09-09 05:45:00|31939.6|31919.6|31938.9|31918.9|31939.6|31919.6|31938.9|31918.9|3
1725861000000|2024-09-09 05:50:00|31938.8|31918.8|31939.6|31919.6|31940.1|31920.1|31935.5|31915.5|16
1725861300000|2024-09-09 05:55:00|31938.2|31918.2|31948|31928|31952|31928|31937.7|31917.7|22
1725861600000|2024-09-09 06:00:00|31952.4|31932.4|31956.1|31936.1|31957.6|31937.6|31952.4|31932.4|23
1725861900000|2024-09-09 06:05:00|31953|31933|31958.5|31938.5|31961.1|31941.1|31952.6|31932.6|48
1725862200000|2024-09-09 06:10:00|31958.6|31938.6|31960|31940|31960.4|31940.4|31948.1|31928.1|74
1725862500000|2024-09-09 06:15:00|31962|31942|31957.5|31937.5|31967.5|31947.5|31955.5|31935.5|59
1725862800000|2024-09-09 06:20:00|31955.6|31935.6|31957.5|31937.5|31957.5|31937.5|31953.9|31933.9|14
1725863100000|2024-09-09 06:25:00|31955.6|31935.6|31951|31931|31957.5|31937.5|31948.6|31926.5|62
1725863400000|2024-09-09 06:30:00|31951.2|31931.2|31950|31930|31954.2|31934.2|31950|31930|23
1725863700000|2024-09-09 06:35:00|31950.4|31930.4|31935.2|31915.2|31950.6|31930.6|31934.4|31914.4|49
1725864000000|2024-09-09 06:40:00|31935.4|31915.4|31934.2|31914.2|31950.4|31930.4|31927.7|31907.7|56
1725864300000|2024-09-09 06:45:00|31933.8|31913.8|31945.6|31925.6|31949.6|31929.6|31923.3|31903.3|71
1725864600000|2024-09-09 06:50:00|31945.5|31925.5|31947.5|31927.5|31949.5|31929.5|31945.1|31925.1|20
1725864900000|2024-09-09 06:55:00|31947|31927|31947|31927|31947.5|31927.5|31940.6|31920.6|20
1725865200000|2024-09-09 07:00:00|31947.4|31927.4|31950|31930|31952.6|31932.6|31947.4|31927.4|35
1725865500000|2024-09-09 07:05:00|31950.2|31930.2|31959.5|31939.5|31960|31940|31950.1|31930.1|36
1725865800000|2024-09-09 07:10:00|31959|31939|31960.5|31940.5|31960.5|31940.5|31955.6|31935.6|31
1725866100000|2024-09-09 07:15:00|31961.1|31941.1|31972.3|31952.3|31972.3|31952.3|31961.1|31941.1|37
1725866400000|2024-09-09 07:20:00|31972.2|31952.2|31967.5|31947.5|31972.9|31952.9|31967.5|31947.5|18
1725866700000|2024-09-09 07:25:00|31967|31947|31967.5|31947.5|31967.5|31947.5|31962.5|31942.5|22
1725867000000|2024-09-09 07:30:00|31970|31945|31970|31945|31975|31950|31967.5|31942.5|44
1725867300000|2024-09-09 07:35:00|31967.5|31947.5|31967.5|31947.5|31971.1|31951.1|31967.4|31947.4|12
1725867600000|2024-09-09 07:40:00|31971.6|31951.6|31978.1|31958.1|31978.1|31958.1|31968.5|31946|17
1725867900000|2024-09-09 07:45:00|31978|31958|31977.5|31957.5|31987.5|31965.9|31977.5|31957.5|48
1725868200000|2024-09-09 07:50:00|31975.7|31955.7|31971.1|31951.1|31975.7|31955.7|31969.5|31949.5|20
1725868500000|2024-09-09 07:55:00|31970.5|31950.5|31967.5|31947.5|31970.5|31950.5|31967.5|31947.5|3
1725868800000|2024-09-09 08:00:00|31967.1|31947.1|31958.3|31938.3|31969.1|31949.1|31958.3|31938.3|36
1725869100000|2024-09-09 08:05:00|31959.6|31939.6|31965.1|31945.1|31965.5|31945.5|31955|31935|34
1725869400000|2024-09-09 08:10:00|31967.1|31947.1|31968.7|31948.7|31969.1|31949.1|31965.1|31945.1|55
1725869700000|2024-09-09 08:15:00|31968.1|31948.1|31980|31955|31980|31957.4|31965.5|31945.5|53
1725870000000|2024-09-09 08:20:00|31981.4|31956.4|31995|31975|31997.6|31975.1|31980|31955|40
1725870300000|2024-09-09 08:25:00|32000|31980|31996.5|31976.5|32001.5|31981.5|31995.4|31975.4|33
1725870600000|2024-09-09 08:30:00|31995.4|31975.4|32002|31982|32010.5|31990.5|31993.5|31973.5|78
1725870900000|2024-09-09 08:35:00|32001.5|31981.5|32005.5|31985.5|32018.7|31998.7|31998.5|31978.5|74
1725871200000|2024-09-09 08:40:00|32007.5|31987.5|32007.7|31987.7|32010.5|31990.5|32007.1|31987.1|50
1725871500000|2024-09-09 08:45:00|32007.3|31987.3|31999.1|31979.1|32008.1|31988.1|31997|31977|50
1725871800000|2024-09-09 08:50:00|31999.5|31979.5|32010.1|31990.1|32010.1|31990.1|31999.1|31979.1|33
1725872100000|2024-09-09 08:55:00|32010.7|31990.7|32005.1|31985.1|32011.5|31991.5|32003.4|31983.4|40
1725872400000|2024-09-09 09:00:00|32005|31985|32000.1|31980.1|32005.1|31985.1|32000|31980|20
1725872700000|2024-09-09 09:05:00|32001.2|31981.2|32000.1|31980.1|32001.2|31981.2|31998.6|31978.6|28
1725873000000|2024-09-09 09:10:00|31999.8|31979.8|32011|31991|32011|31991|31999.5|31979.5|27
1725873300000|2024-09-09 09:15:00|32011.5|31991.5|32007.5|31987.5|32011.6|31991.6|31998.5|31978.5|39
1725873600000|2024-09-09 09:20:00|32006.9|31986.9|32011|31986|32012.3|31987.3|32002.1|31981.5|70
1725873900000|2024-09-09 09:25:00|32011.4|31986.4|32008|31988|32011.6|31988.5|32007.4|31985.9|22
1725874200000|2024-09-09 09:30:00|32007.5|31987.5|32007|31982|32009.5|31989.5|32005|31981.4|17
1725874500000|2024-09-09 09:35:00|32004.5|31979.5|32003.5|31978.5|32004.5|31979.5|32002.5|31977.5|27
1725874800000|2024-09-09 09:40:00|32001.1|31981.1|32000.5|31980.5|32001.5|31981.5|32000.5|31980.5|4
1725875100000|2024-09-09 09:45:00|32000|31980|31999.1|31979.1|32000|31980|31999|31979|18
1725875400000|2024-09-09 09:50:00|31999.9|31979.9|32005.1|31985.1|32005.5|31985.5|31999.9|31979.9|12
1725875700000|2024-09-09 09:55:00|32005|31985|32005|31985|32005.1|31985.1|32003.5|31983.5|11
1725876000000|2024-09-09 10:00:00|32005.1|31985.1|32009.6|31989.6|32013.5|31993.5|32003.8|31983.8|45
1725876300000|2024-09-09 10:05:00|32009.5|31989.5|32009.4|31989.4|32010|31990|32008.7|31988.7|25
1725876600000|2024-09-09 10:10:00|32009.5|31989.5|32012.6|31987.6|32014.7|31990.1|32009|31987.6|11
1725876900000|2024-09-09 10:15:00|32022.2|31997.2|32022.6|31997.6|32023.2|31998.2|32022.2|31997.2|7
1725877200000|2024-09-09 10:20:00|32020.1|32000.1|32020.2|31995.2|32026.5|32003.9|32019.4|31989.6|35
1725877500000|2024-09-09 10:25:00|32019.8|31994.8|32021.2|31996.2|32021.2|31996.2|32017.5|31992.5|54
1725877800000|2024-09-09 10:30:00|32019.8|31994.8|32021.2|31996.2|32021.8|31999.5|32018.4|31994.8|37
1725878100000|2024-09-09 10:35:00|32020.3|31995.3|32022|31997|32022|31997|32020.3|31995.3|16
1725878400000|2024-09-09 10:40:00|32021.4|31996.4|32020.1|32000.1|32022|32000.1|32019.4|31996.4|11
1725878700000|2024-09-09 10:45:00|32020|32000|32020.1|32000.1|32020.1|32000.1|32019.5|31999.5|6
1725879000000|2024-09-09 10:50:00|32019.9|31999.9|32020.1|32000.1|32020.3|32000.3|32019.3|31999.3|11
1725879300000|2024-09-09 10:55:00|32020.3|32000.3|32020.1|32000.1|32020.4|32000.4|32019.9|31999.9|12
1725879900000|2024-09-09 11:05:00|32019.3|31999.3|32020.1|32000.1|32020.7|32000.7|32019.3|31999.3|5
1725880200000|2024-09-09 11:10:00|32020|32000|32018|31993|32022.6|32000.5|32012.5|31992.5|22
1725880500000|2024-09-09 11:15:00|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|1
1725880800000|2024-09-09 11:20:00|32016.1|31996.1|32016.1|31996.1|32016.1|31996.1|32016.1|31996.1|1
1725881400000|2024-09-09 11:30:00|32016.4|31996.4|32020.1|32000.1|32022.6|32002.5|32016.1|31994.8|40
1725881700000|2024-09-09 11:35:00|32020|32000|32016.1|31996.1|32020.3|32000.3|32015.5|31995.5|40
1725882000000|2024-09-09 11:40:00|32016.5|31996.5|32016.5|31996.5|32016.5|31996.5|32016.1|31996.1|7
1725882300000|2024-09-09 11:45:00|32016.1|31996.1|32015.5|31995.5|32016.1|31996.1|32015.5|31995.5|3
1725882600000|2024-09-09 11:50:00|32015.1|31995.1|32013.6|31993.6|32016.1|31996.1|32013.6|31993.6|18
1725882900000|2024-09-09 11:55:00|32014.1|31994.1|32014.1|31994.1|32016.5|31996.5|32014.1|31994.1|21
1725883200000|2024-09-09 12:00:00|32014.5|31994.5|32016.5|31996.5|32017.1|31997.1|32014.5|31994.5|24
1725883500000|2024-09-09 12:05:00|32016.2|31996.2|32014.5|31994.5|32016.2|31996.2|32014.1|31994.1|12
1725883800000|2024-09-09 12:10:00|32012.1|31992.1|32016.5|31996.5|32016.5|31996.5|32007.5|31987.5|15
1725884100000|2024-09-09 12:15:00|32016.6|31996.6|32016.5|31996.5|32016.7|31996.7|32016|31996|9
1725884400000|2024-09-09 12:20:00|32016.2|31996.2|32011.4|31991.4|32016.2|31996.2|32010.4|31990.4|67
1725884700000|2024-09-09 12:25:00|32011.7|31991.7|32010.8|31990.8|32013.2|31993.2|32010.5|31990.5|41
1725885000000|2024-09-09 12:30:00|32010.7|31990.7|32013.1|31988.1|32014.1|31991.9|32009.3|31984.3|85
1725885300000|2024-09-09 12:35:00|32013.7|31988.7|32000.5|31980.5|32016.1|31991.1|31999.5|31978.2|32
1725885600000|2024-09-09 12:40:00|32000.1|31980.1|32000.1|31980.1|32000.1|31980.1|31995.5|31975.5|23
1725885900000|2024-09-09 12:45:00|31998.6|31978.6|32005|31985|32006.4|31986.4|31998.6|31978.6|38
1725886200000|2024-09-09 12:50:00|32004.5|31984.5|32005.5|31985.5|32005.5|31985.5|32004.5|31984.5|3
1725886500000|2024-09-09 12:55:00|32006|31986|32005.9|31985.9|32006.7|31986.7|32003|31983|31
1725886800000|2024-09-09 13:00:00|32006|31986|32002.1|31977.1|32008.5|31986|32001.5|31976.5|27
1725887100000|2024-09-09 13:05:00|32001.9|31976.9|32003.1|31978.1|32005|31980|31999.9|31974.9|28
1725887400000|2024-09-09 13:10:00|32003.3|31978.3|32001.9|31976.9|32003.5|31978.5|32001.9|31976.9|15
1725887700000|2024-09-09 13:15:00|32002|31977|31999.6|31974.6|32002|31977|31999|31974|18
1725888000000|2024-09-09 13:20:00|31995|31970|31993|31968|31995|31970|31993|31968|16
1725888300000|2024-09-09 13:25:00|31993.6|31968.6|31987.9|31962.9|31993.6|31968.6|31987.9|31962.9|12
1725888600000|2024-09-09 13:30:00|31988.6|31963.6|31994.7|31969.7|31995|31970|31987.9|31962.9|39
1725888900000|2024-09-09 13:35:00|31994.6|31969.6|31999.2|31979.2|32002|31979.5|31994.5|31969.5|44
1725889200000|2024-09-09 13:40:00|32000.5|31980.5|31994.3|31974.3|32002.5|31982.5|31987.4|31967.4|116
1725889500000|2024-09-09 13:45:00|31994.2|31974.2|31990.9|31970.9|31995.9|31975.9|31989.1|31969.1|83
1725889800000|2024-09-09 13:50:00|31991.2|31971.2|31987.9|31962.9|31995.4|31971.8|31985|31960|53
1725890100000|2024-09-09 13:55:00|31988.7|31963.7|31992.9|31967.9|31997.1|31972.1|31986.7|31961.7|75
1725890400000|2024-09-09 14:00:00|31992.7|31967.7|31995|31975|31995|31975|31989.5|31966|39
1725890700000|2024-09-09 14:05:00|31994.5|31974.5|31994.5|31974.5|31994.5|31974.5|31991|31971|35
1725891000000|2024-09-09 14:10:00|31995|31975|31993|31973|31995.5|31975.5|31993|31973|18
1725891300000|2024-09-09 14:15:00|31993.5|31973.5|31990.5|31970.5|31994.5|31974.5|31986|31966|72
1725891600000|2024-09-09 14:20:00|31990|31970|31989|31969|31992.2|31972.2|31989|31969|30
1725891900000|2024-09-09 14:25:00|31990|31970|31989|31969|31990|31970|31988.8|31968.8|20
1725892200000|2024-09-09 14:30:00|31989.1|31969.1|31989.6|31969.6|31992.7|31972.7|31988|31968|33
1725892500000|2024-09-09 14:35:00|31989.1|31969.1|31998.8|31978.8|31999.1|31979.1|31988.2|31968.2|33
1725892800000|2024-09-09 14:40:00|31997.5|31977.5|31997.5|31977.5|31998.6|31978.6|31997.5|31977.5|18
1725893400000|2024-09-09 14:50:00|31994.2|31974.2|31997.5|31977.5|31997.6|31977.6|31992.5|31972.5|8
1725893700000|2024-09-09 14:55:00|31997.4|31977.4|31992.5|31972.5|31997.8|31977.8|31992.5|31972.5|15
1725894000000|2024-09-09 15:00:00|31993.1|31973.1|31997.8|31972.8|31999.6|31977.1|31992.5|31970|23
1725894300000|2024-09-09 15:05:00|31999|31974|32000.2|31980.2|32004.5|31980.5|31995.6|31970.6|56
1725894600000|2024-09-09 15:10:00|31999.7|31979.7|31999.5|31979.5|32003.1|31983.1|31997.5|31977.5|52
1725894900000|2024-09-09 15:15:00|31999.1|31979.1|31999.5|31979.5|31999.8|31979.8|31999|31979|9
1725895200000|2024-09-09 15:20:00|31999.6|31979.6|32005|31980|32009.6|31987.1|31999.5|31979|16
1725895800000|2024-09-09 15:30:00|32004.6|31979.6|32003|31978|32010.6|31985.6|32002|31977|52
1725896100000|2024-09-09 15:35:00|32002.7|31977.7|32002.5|31977.5|32002.7|31977.7|32002.5|31977.5|2
1725896400000|2024-09-09 15:40:00|32002.6|31977.6|32002|31977|32003.4|31978.4|32001.2|31976.2|24
1725896700000|2024-09-09 15:45:00|32001.8|31976.8|32002|31977|32003|31978|32001|31976|24
1725897000000|2024-09-09 15:50:00|32001.6|31976.6|32001.6|31976.6|32003.6|31978.6|32000.7|31975.7|33
1725897300000|2024-09-09 15:55:00|32002|31977|31993.5|31968.5|32002.1|31977.1|31993|31968|18
1725897600000|2024-09-09 16:00:00|31994.4|31969.4|31989|31964|31994.6|31969.6|31982.5|31957.5|34
1725897900000|2024-09-09 16:05:00|31988.7|31963.7|31983.5|31958.5|31989|31964|31976|31951|35
1725898200000|2024-09-09 16:10:00|31983.9|31958.9|31980.8|31955.8|31983.9|31958.9|31979.4|31954.4|46
1725898500000|2024-09-09 16:15:00|31981|31956|31976.5|31951.5|31981|31956|31976|31951|36
1725898800000|2024-09-09 16:20:00|31976.9|31951.9|31977.1|31952.1|31978.6|31953.6|31976.9|31951.9|14
1725899100000|2024-09-09 16:25:00|31977|31952|31976.6|31951.6|31977.6|31952.6|31976.6|31951.6|8
1725899400000|2024-09-09 16:30:00|31976.5|31951.5|31985|31960|31985|31960|31973|31948|29
1725899700000|2024-09-09 16:35:00|31985.4|31960.4|31979.5|31959.5|31985.6|31960.6|31979|31954|17
1725900000000|2024-09-09 16:40:00|31979.8|31959.8|31980.5|31960.5|31981.2|31961.2|31979|31959|19
1725900300000|2024-09-09 16:45:00|31980.3|31960.3|31982.5|31962.5|31982.6|31962.6|31980.1|31960.1|20
1725900600000|2024-09-09 16:50:00|31982.4|31962.4|31981|31961|31982.5|31962.5|31979.5|31959.5|21
1725900900000|2024-09-09 16:55:00|31980.8|31960.8|31979|31959|31981.2|31961.2|31979|31959|25
1725901200000|2024-09-09 17:00:00|31978.9|31958.9|31978.4|31958.4|31980.4|31960.4|31977.6|31957.6|39
1725901500000|2024-09-09 17:05:00|31978.5|31958.5|31973.6|31948.6|31978.5|31958.5|31970.7|31948.5|15
1725901800000|2024-09-09 17:10:00|31978.7|31953.7|31983|31958|31983|31958|31970.5|31945.5|35
1725902100000|2024-09-09 17:15:00|31982.9|31957.9|31977.5|31952.5|31983.1|31958.1|31977.3|31952.3|33
1725902400000|2024-09-09 17:20:00|31977.4|31952.4|31974|31949|31977.5|31952.5|31971.5|31946.5|20
1725902700000|2024-09-09 17:25:00|31974.1|31949.1|31987.4|31962.4|31987.5|31962.5|31974.1|31949.1|27
1725903000000|2024-09-09 17:30:00|31987.7|31962.7|31987.1|31962.1|31999.8|31974.8|31986.8|31961.8|71
1725903300000|2024-09-09 17:35:00|31986.8|31961.8|31986.1|31961.1|31987.1|31962.1|31985.9|31960.9|50
1725903600000|2024-09-09 17:40:00|31986.2|31961.2|31987.7|31962.7|31988|31963|31985.5|31960.5|73
1725903900000|2024-09-09 17:45:00|31987.5|31962.5|31980.6|31955.6|31988|31963|31978|31953|72
1725904200000|2024-09-09 17:50:00|31980.2|31955.2|31978.6|31953.6|31980.5|31955.5|31977.1|31952.1|23
1725904500000|2024-09-09 17:55:00|31978.7|31953.7|31985.6|31960.6|31985.6|31960.6|31978.4|31953.4|25
1725904800000|2024-09-09 18:00:00|31986.2|31961.2|31985.3|31960.3|31987.2|31962.2|31982.6|31957.6|17
1725905100000|2024-09-09 18:05:00|31985.7|31960.7|31985.5|31960.5|31989.2|31964.2|31979.2|31954.2|60
1725905400000|2024-09-09 18:10:00|31986|31961|31982|31957|31986.7|31961.7|31981|31956|23
1725905700000|2024-09-09 18:15:00|31981.7|31956.7|31982|31957|31983.4|31958.4|31981.7|31956.7|19
1725906000000|2024-09-09 18:20:00|31982.6|31957.6|31984.8|31959.8|31984.8|31959.8|31982|31957|10
1725906300000|2024-09-09 18:25:00|31984.5|31959.5|31985.6|31960.6|31987|31962|31984.5|31959.5|43
1725906600000|2024-09-09 18:30:00|31985.9|31960.9|31985.7|31960.7|31986.6|31961.6|31984.4|31959.4|41
1725906900000|2024-09-09 18:35:00|31986|31961|31991.2|31966.2|31991.2|31966.2|31985.2|31960.2|27
1725907200000|2024-09-09 18:40:00|31991|31966|31991|31966|31991.4|31966.4|31991|31966|7
1725907800000|2024-09-09 18:50:00|31990.1|31965.1|31991|31966|31991.3|31966.3|31990.1|31965.1|19
1725908100000|2024-09-09 18:55:00|31991.1|31966.1|31991.1|31966.1|31991.5|31966.5|31990.5|31965.5|24
1725908400000|2024-09-09 19:00:00|31990.5|31965.5|31987.4|31962.4|31996|31965.5|31986.4|31956|17
1725908700000|2024-09-09 19:05:00|31989.1|31964.1|32016.1|31976.1|32016.1|31976.1|31989|31964|18
1725909000000|2024-09-09 19:10:00|32012.4|31972.4|31990.3|31965.3|32012.4|31972.4|31990.3|31957.8|15
1725909300000|2024-09-09 19:15:00|31993.9|31958.6|31994|31954|31997|31963.8|31988.8|31954|4
1725909900000|2024-09-09 19:25:00|31995|31955|31995.1|31955.1|31995.1|31955.1|31995|31955|2
1725910200000|2024-09-09 19:30:00|31996.1|31956.1|31992.5|31967.5|31997.1|31967.5|31989.6|31956.1|5
1725910500000|2024-09-09 19:35:00|31993.5|31968.5|32007.5|31982.5|32010.2|31985.2|31993.5|31968.5|35
1725910800000|2024-09-09 19:40:00|32007.6|31982.6|31995.2|31970.2|32007.7|31982.7|31994.7|31969.7|9
1725911100000|2024-09-09 19:45:00|31995.1|31970.1|31995.2|31970.2|31995.2|31970.2|31995.1|31970.1|4
1725911400000|2024-09-09 19:50:00|31999.7|31974.7|31995.7|31970.7|31999.7|31974.7|31995.3|31970.3|16
1725911700000|2024-09-09 19:55:00|31994.5|31969.5|31990.7|31965.7|31994.5|31969.5|31990.7|31965.7|4
1725930000000|2024-09-10 01:00:00|32014|31974|32014|31974|32014|31974|32014|31974|1
1725930300000|2024-09-10 01:05:00|32014.1|31974.1|32012.7|31975.3|32014.1|31975.7|32012.4|31974|4
1725930600000|2024-09-10 01:10:00|32012.9|31975.5|32019.6|31994.6|32021.9|31996.8|32007.7|31975.5|43
1725930900000|2024-09-10 01:15:00|32017.6|31992.6|32003|31983|32023.3|31992.6|32003|31977.3|44
1725931200000|2024-09-10 01:20:00|32003.5|31983.5|32011.2|31986.2|32011.2|31986.4|32003.5|31982.9|37
1725931500000|2024-09-10 01:25:00|32010.7|31985.7|32017.5|31997.5|32018.2|31997.5|32007.9|31985.7|31
1725931800000|2024-09-10 01:30:00|32019.4|31999.4|32027.5|32007.5|32029.6|32009.6|32019.4|31999.4|30
1725932100000|2024-09-10 01:35:00|32030.5|32010.5|32039.3|32019.3|32045|32025|32030.5|32010.5|33
1725932400000|2024-09-10 01:40:00|32039.5|32019.5|32042.5|32022.5|32042.6|32022.6|32039.5|32019.5|5
1725932700000|2024-09-10 01:45:00|32048.2|32028.2|32053|32033|32057.4|32037.4|32047.5|32027.5|37
1725933000000|2024-09-10 01:50:00|32052.5|32032.5|32054.5|32034.5|32055.6|32035.6|32050.6|32030.6|17
1725933300000|2024-09-10 01:55:00|32053|32033|32035.9|32015.9|32053|32033|32034.7|32014.7|38
1725933600000|2024-09-10 02:00:00|32037.5|32017.5|32040.5|32020.5|32042.5|32022.5|32037.5|32017.5|29
1725933900000|2024-09-10 02:05:00|32042.1|32022.1|32043.5|32023.5|32046.9|32026.9|32042.1|32022.1|29
1725934200000|2024-09-10 02:10:00|32043.4|32023.4|32052.1|32032.1|32052.1|32032.1|32043.4|32023.4|30
1725934500000|2024-09-10 02:15:00|32051.5|32031.5|32046.1|32026.1|32051.5|32031.5|32045.3|32025.3|18
1725934800000|2024-09-10 02:20:00|32045.9|32025.9|32042.5|32022.5|32047.7|32027.7|32042.5|32022.5|17
1725935100000|2024-09-10 02:25:00|32044.4|32024.4|32043.1|32023.1|32046.5|32026.5|32042.5|32022.5|18
1725935400000|2024-09-10 02:30:00|32042.5|32022.5|32043.1|32023.1|32043.1|32023.1|32042.5|32022.5|8
1725935700000|2024-09-10 02:35:00|32042.5|32022.5|32047.3|32027.3|32048.1|32028.1|32042.5|32022.5|31
1725936000000|2024-09-10 02:40:00|32047.5|32027.5|32042.5|32022.5|32049.7|32029.7|32042.5|32022.5|27
1725936300000|2024-09-10 02:45:00|32042.3|32022.3|32045|32025|32045|32025|32037.1|32017.1|32
1725936600000|2024-09-10 02:50:00|32045.1|32025.1|32047.5|32027.5|32049.1|32029.1|32045|32025|23
1725936900000|2024-09-10 02:55:00|32044.1|32024.1|32045.1|32025.1|32046.2|32026.2|32042.5|32022.5|19
1725937200000|2024-09-10 03:00:00|32042.5|32022.5|32045.5|32025.5|32050.1|32030.1|32042.5|32022.5|51
1725937500000|2024-09-10 03:05:00|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|32044.9|32024.9|7
1725937800000|2024-09-10 03:10:00|32045|32025|32039|32019|32045|32025|32037.7|32017.7|37
1725938100000|2024-09-10 03:15:00|32039.1|32019.1|32035.8|32015.8|32042.5|32022.5|32032.5|32012.5|19
1725938400000|2024-09-10 03:20:00|32036.1|32016.1|32032.5|32012.5|32036.1|32016.1|32032.5|32012.5|15
1725938700000|2024-09-10 03:25:00|32031|32011|32031.3|32011.3|32031.3|32011.3|32030.5|32010.5|4
1725939000000|2024-09-10 03:30:00|32033.3|32013.3|32030.4|32010.4|32033.3|32013.3|32030.4|32010.4|13
1725939300000|2024-09-10 03:35:00|32030.5|32010.5|32026.1|32006.1|32030.5|32010.5|32026.1|32006.1|19
1725939600000|2024-09-10 03:40:00|32025.5|32005.5|32026.5|32006.5|32026.5|32006.5|32025.5|32005.5|7
1725939900000|2024-09-10 03:45:00|32027.5|32007.5|32035.1|32015.1|32038.5|32018.5|32027.5|32007.5|34
1725940200000|2024-09-10 03:50:00|32035|32015|32035|32015|32035.1|32015.1|32034.9|32014.9|11
1725940500000|2024-09-10 03:55:00|32031.5|32011.5|32027.5|32007.5|32034.3|32014.3|32027.5|32007.5|13
1725940800000|2024-09-10 04:00:00|32028.1|32008.1|32032.1|32012.1|32032.1|32012.1|32027.5|32007.5|27
1725941100000|2024-09-10 04:05:00|32032.5|32012.5|32035.1|32015.1|32035.1|32015.1|32032.5|32012.5|15
1725942000000|2024-09-10 04:20:00|32037.4|32017.4|32036|32016|32037.5|32017.5|32035.3|32015.3|5
1725942300000|2024-09-10 04:25:00|32035.7|32015.7|32036.5|32016.5|32036.5|32016.5|32035.4|32015.4|5
1725942900000|2024-09-10 04:35:00|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|32035.9|32015.9|1
1725943200000|2024-09-10 04:40:00|32035.8|32015.8|32035.1|32015.1|32036.1|32016.1|32032.5|32012.5|7
1725943500000|2024-09-10 04:45:00|32033.6|32013.6|32032.5|32012.5|32033.6|32013.6|32032.5|32012.5|2
1725943800000|2024-09-10 04:50:00|32033.1|32013.1|32030.5|32010.5|32035.1|32015.1|32030.5|32010.5|8
1725944100000|2024-09-10 04:55:00|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|1
1725944400000|2024-09-10 05:00:00|32035.4|32015.4|32042.5|32022.5|32042.5|32022.5|32035.4|32015.4|5
1725945300000|2024-09-10 05:15:00|32041.5|32021.5|32036.6|32016.6|32041.5|32021.5|32036.5|32016.5|10
1725945600000|2024-09-10 05:20:00|32037|32017|32036.5|32016.5|32037.2|32017.2|32036.5|32016.5|6
1725945900000|2024-09-10 05:25:00|32037.1|32017.1|32036.5|32016.5|32037.3|32017.3|32036.5|32016.5|10
1725946200000|2024-09-10 05:30:00|32037|32017|32037.1|32017.1|32037.1|32017.1|32037|32017|2
1725946500000|2024-09-10 05:35:00|32037|32017|32036.5|32016.5|32037|32017|32036.4|32016.4|4
1725946800000|2024-09-10 05:40:00|32037|32017|32038.8|32018.8|32038.8|32018.8|32037|32017|9
1725947100000|2024-09-10 05:45:00|32038.9|32018.9|32039.1|32019.1|32039.1|32019.1|32038.5|32018.5|6
1725947400000|2024-09-10 05:50:00|32038.9|32018.9|32045.5|32025.5|32045.5|32025.5|32038.8|32018.8|29
1725947700000|2024-09-10 05:55:00|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|1
1725948000000|2024-09-10 06:00:00|32045|32025|32052|32032|32052|32032|32044.9|32024.9|22
1725948300000|2024-09-10 06:05:00|32053|32033|32051.5|32031.5|32057.5|32037.5|32051|32031|45
1725948600000|2024-09-10 06:10:00|32054.3|32034.3|32060.4|32040.4|32062.5|32042.5|32054|32034|32
1725948900000|2024-09-10 06:15:00|32060.1|32040.1|32058.8|32038.8|32060.5|32040.5|32056|32036|22
1725949200000|2024-09-10 06:20:00|32059.2|32039.2|32065|32045|32065.1|32045.1|32059.2|32039.2|16
1725949500000|2024-09-10 06:25:00|32064.5|32044.5|32062.5|32042.5|32065.1|32045.1|32062.5|32042.5|5
1725949800000|2024-09-10 06:30:00|32057.5|32037.5|32050.1|32030.1|32057.5|32037.5|32047.5|32027.5|14
1725950100000|2024-09-10 06:35:00|32050|32030|32050.1|32030.1|32055.5|32035.5|32048.3|32028.3|21
1725950400000|2024-09-10 06:40:00|32050|32030|32050.2|32030.2|32050.5|32030.5|32049.1|32029.1|14
1725950700000|2024-09-10 06:45:00|32050.3|32030.3|32050.1|32030.1|32052.1|32032.1|32050|32030|19
1725951000000|2024-09-10 06:50:00|32050.5|32030.5|32054.5|32034.5|32055.4|32035.4|32050.1|32030.1|30
1725951300000|2024-09-10 06:55:00|32053.5|32033.5|32047.5|32027.5|32053.5|32033.5|32047.5|32027.5|29
1725951600000|2024-09-10 07:00:00|32048.4|32028.4|32049.8|32029.8|32052|32032|32044.5|32024.5|50
1725951900000|2024-09-10 07:05:00|32050.1|32030.1|32057.5|32037.5|32057.5|32037.5|32049.5|32029.5|20
1725952200000|2024-09-10 07:10:00|32057.1|32037.1|32057.5|32037.5|32059.4|32039.4|32057.1|32037.1|6
1725952500000|2024-09-10 07:15:00|32059.4|32039.4|32057.5|32037.5|32059.4|32039.4|32057.5|32037.5|8
1725952800000|2024-09-10 07:20:00|32057.6|32037.6|32054|32034|32057.6|32037.6|32052.5|32032.5|16
1725953100000|2024-09-10 07:25:00|32054.1|32034.1|32050.2|32030.2|32054.3|32034.3|32050.2|32030.2|15
1725953400000|2024-09-10 07:30:00|32050.4|32030.4|32046.2|32026.2|32050.5|32030.5|32046.1|32026.1|9
1725953700000|2024-09-10 07:35:00|32047.5|32027.5|32053.9|32033.9|32055.1|32035.1|32046.2|32026.2|23
1725954000000|2024-09-10 07:40:00|32052.5|32032.5|32052.5|32032.5|32053.9|32033.9|32052.2|32032.2|7
1725954300000|2024-09-10 07:45:00|32053.9|32033.9|32052.6|32032.6|32053.9|32033.9|32052.6|32032.6|4
1725954600000|2024-09-10 07:50:00|32053.9|32033.9|32057.5|32037.5|32057.5|32037.5|32053.2|32033.2|15
1725954900000|2024-09-10 07:55:00|32053.5|32033.5|32064.5|32044.5|32065.5|32045.5|32052.5|32032.5|33
1725955200000|2024-09-10 08:00:00|32064.6|32044.6|32062.5|32042.5|32066.2|32046.2|32061.2|32041.2|12
1725955500000|2024-09-10 08:05:00|32063.9|32043.9|32062.5|32042.5|32064.1|32044.1|32062.5|32042.5|6
1725955800000|2024-09-10 08:10:00|32062|32042|32056.1|32036.1|32062.5|32042.5|32055.5|32032.5|25
1725956100000|2024-09-10 08:15:00|32056.8|32036.8|32055.5|32035.5|32060.1|32040.1|32055.5|32035.5|11
1725956400000|2024-09-10 08:20:00|32055.2|32035.2|32068|32043|32068|32045.1|32055.1|32035.1|12
1725956700000|2024-09-10 08:25:00|32067.5|32042.5|32065.1|32045.1|32067.5|32045.5|32064.9|32042.5|8
1725957000000|2024-09-10 08:30:00|32065.2|32045.2|32065.1|32045.1|32065.2|32045.2|32065|32045|10
1725957300000|2024-09-10 08:35:00|32065|32045|32065|32045|32065.5|32045.5|32065|32045|14
1725957600000|2024-09-10 08:40:00|32065.5|32045.5|32065|32045|32065.5|32045.5|32065|32045|4
1725957900000|2024-09-10 08:45:00|32065.1|32045.1|32067.5|32047.5|32067.5|32047.5|32065|32045|8
1725958500000|2024-09-10 08:55:00|32066.1|32046.1|32067.5|32047.5|32067.5|32047.5|32066.1|32046.1|2
1725958800000|2024-09-10 09:00:00|32069.9|32049.9|32067.5|32047.5|32072.3|32052.3|32067|32047|51
1725959100000|2024-09-10 09:05:00|32065.9|32045.9|32055.1|32035.1|32066.2|32046.2|32054.6|32034.6|38
1725959400000|2024-09-10 09:10:00|32057.5|32037.5|32064.7|32039.7|32064.7|32042.3|32057.5|32037.5|5
1725959700000|2024-09-10 09:15:00|32062.6|32037.6|32060.1|32040.1|32062.6|32040.1|32060.1|32037.6|2
1725960000000|2024-09-10 09:20:00|32057.5|32037.5|32050|32030|32057.5|32037.5|32047.5|32027.5|24
1725960600000|2024-09-10 09:30:00|32050.5|32030.5|32037.5|32017.5|32051|32030.5|32037.5|32017.5|34
1725960900000|2024-09-10 09:35:00|32040|32015|32033|32008|32041.8|32016.8|32030|32005|23
1725961200000|2024-09-10 09:40:00|32032.6|32007.6|32027.5|32007.5|32032.6|32010|32026.1|32006.1|6
1725961500000|2024-09-10 09:45:00|32026.2|32006.2|32027.5|32007.5|32027.5|32007.5|32026.2|32006.2|2
1725961800000|2024-09-10 09:50:00|32026.2|32006.2|32026.1|32006.1|32026.5|32006.5|32025.7|32005.7|5
1725962100000|2024-09-10 09:55:00|32026.5|32006.5|32024.5|32004.5|32026.5|32006.5|32008.6|31985.8|54
1725962400000|2024-09-10 10:00:00|32024.6|32004.6|32022.5|32002.5|32024.6|32004.6|32022.5|32002.5|12
1725963000000|2024-09-10 10:10:00|32018|31998|32020.2|32000.2|32022.5|32002.5|32018|31998|16
1725963300000|2024-09-10 10:15:00|32020|32000|32021.5|32001.5|32022.7|32002.7|32017.5|31997.5|24
1725963600000|2024-09-10 10:20:00|32021.2|32001.2|32016.2|31996.2|32021.2|32001.2|32015.5|31995.5|17
1725963900000|2024-09-10 10:25:00|32015.5|31995.5|32017.5|31997.5|32017.5|31997.5|32013.9|31993.9|32
1725964200000|2024-09-10 10:30:00|32019.1|31999.1|32021.5|32001.5|32021.5|32001.5|32019.1|31999.1|5
1725964500000|2024-09-10 10:35:00|32021.1|32001.1|32021|32001|32022.3|32002.3|32020.2|32000.2|27
1725964800000|2024-09-10 10:40:00|32020.5|32000.5|32020.5|32000.5|32022|32002|32020.3|32000.3|32
1725965100000|2024-09-10 10:45:00|32020.6|32000.6|32020.5|32000.5|32021.5|32001.5|32019.5|31999.5|37
1725965400000|2024-09-10 10:50:00|32020.7|32000.7|32020.2|32000.2|32020.9|32000.9|32020|32000|12
1725965700000|2024-09-10 10:55:00|32020.4|32000.4|32018.3|31998.3|32020.7|32000.7|32016.2|31996.2|26
1725966000000|2024-09-10 11:00:00|32017.7|31997.7|32016.8|31996.8|32018.2|31998.2|32015.6|31995.6|70
1725966300000|2024-09-10 11:05:00|32017.9|31997.9|32018.9|31998.9|32018.9|31998.9|32016.5|31996.5|55
1725966600000|2024-09-10 11:10:00|32018.7|31998.7|32020.5|32000.5|32024|32000.5|32018.6|31996.8|52
1725966900000|2024-09-10 11:15:00|32020.6|32000.6|32026.5|32006.5|32026.5|32006.5|32020.6|32000.6|37
1725967200000|2024-09-10 11:20:00|32026.4|32006.4|32026.1|32006.1|32026.4|32006.4|32025|32005|18
1725967800000|2024-09-10 11:30:00|32026|32006|32024.5|32004.5|32026.1|32006.1|32023.5|32003.5|16
1725968100000|2024-09-10 11:35:00|32024.8|32004.8|32025.1|32005.1|32026.3|32006.3|32023.5|32003.5|26
1725968400000|2024-09-10 11:40:00|32024.5|32004.5|32024.1|32004.1|32027.1|32007.1|32022.5|32002.5|30
1725968700000|2024-09-10 11:45:00|32024.4|32004.4|32025|32005|32025.5|32005.5|32024.4|32004.4|7
1725969000000|2024-09-10 11:50:00|32025.5|32005.5|32029.5|32009.5|32037|32017|32025.5|32005.5|29
1725969300000|2024-09-10 11:55:00|32029.2|32009.2|32025.1|32005.1|32029.5|32009.5|32025.1|32005.1|14
1725969600000|2024-09-10 12:00:00|32025|32005|32025|32005|32025|32005|32025|32005|1
1725969900000|2024-09-10 12:05:00|32025.5|32005.5|32025.5|32005.5|32025.5|32005.5|32025.5|32005.5|1
1725970200000|2024-09-10 12:10:00|32025|32005|32025|32005|32025|32005|32025|32005|1
1725970500000|2024-09-10 12:15:00|32025.6|32005.6|32025.5|32005.5|32025.6|32005.6|32025|32005|3
1725970800000|2024-09-10 12:20:00|32023|32003|32020.5|32000.5|32023|32003|32017.5|31997.5|21
1725971100000|2024-09-10 12:25:00|32021|32001|32025.1|32005.1|32027.1|32007.1|32021|32001|22
1725971400000|2024-09-10 12:30:00|32027.5|32007.5|32020.1|32000.1|32027.5|32007.5|32020|32000|18
1725971700000|2024-09-10 12:35:00|32020|32000|32017.5|31997.5|32020.5|32000.5|32017.5|31997.5|11
1725972000000|2024-09-10 12:40:00|32018|31998|32017.6|31997.6|32018.2|31998.2|32017.5|31997.5|8
1725972300000|2024-09-10 12:45:00|32017.5|31997.5|32017.5|31997.5|32018.2|31998.2|32014|31994|19
1725972600000|2024-09-10 12:50:00|32022.5|32002.5|32022.5|32002.5|32022.6|32002.6|32022.5|32002.5|3
1725973200000|2024-09-10 13:00:00|32022.1|32002.1|32021.5|32001.5|32022.1|32002.1|32018.5|31998.5|9
1725973500000|2024-09-10 13:05:00|32021.2|32001.2|32032.6|32007.6|32032.6|32007.6|32020.1|32000.1|24
1725973800000|2024-09-10 13:10:00|32032.8|32007.8|32032.6|32007.6|32033.6|32008.6|32032.4|32007.4|14
1725974100000|2024-09-10 13:15:00|32032.8|32007.8|32033|32008|32033.2|32008.2|32032.4|32007.4|26
1725974400000|2024-09-10 13:20:00|32032.2|32007.2|32035|32010|32035|32010|32032|32007|17
1725974700000|2024-09-10 13:25:00|32034.7|32009.7|32038.6|32013.6|32039|32014|32033.6|32008.6|15
1725975000000|2024-09-10 13:30:00|32039|32014|32042.1|32017.1|32046.7|32021.7|32037.5|32012.5|53
1725975300000|2024-09-10 13:35:00|32041.7|32016.7|32041.6|32016.6|32044.6|32019.6|32041|32016|37
1725975600000|2024-09-10 13:40:00|32040|32015|32046.6|32021.6|32047.3|32022.3|32037.5|32012.5|45
1725975900000|2024-09-10 13:45:00|32047|32022|32056.6|32031.6|32056.6|32031.6|32047|32022|23
1725976200000|2024-09-10 13:50:00|32057.3|32032.3|32066.2|32041.2|32067.5|32042.5|32057.3|32032.3|94
1725976500000|2024-09-10 13:55:00|32066.6|32041.6|32066.2|32041.2|32066.6|32041.6|32057.5|32032.5|41
1725976800000|2024-09-10 14:00:00|32066.1|32041.1|32063|32043|32066.6|32044.5|32057.6|32037.6|47
1725977100000|2024-09-10 14:05:00|32062.9|32042.9|32058.6|32038.6|32065.7|32045.7|32058.4|32038.4|40
1725977400000|2024-09-10 14:10:00|32058.5|32038.5|32051.5|32031.5|32058.5|32038.5|32048.1|32028.1|49
1725977700000|2024-09-10 14:15:00|32051|32031|32052|32032|32055|32035|32050|32030|25
1725978000000|2024-09-10 14:20:00|32050.5|32030.5|32053.9|32033.9|32057.7|32035.2|32050|32030|42
1725978300000|2024-09-10 14:25:00|32053.7|32033.7|32051.2|32031.2|32054.5|32034.5|32050.7|32030.7|21
1725978600000|2024-09-10 14:30:00|32051.6|32031.6|32051.5|32031.5|32052.7|32032.7|32051.5|32031.5|19
1725978900000|2024-09-10 14:35:00|32052|32032|32052|32032|32054.2|32034.2|32052|32032|22
1725979200000|2024-09-10 14:40:00|32052.5|32032.5|32053.6|32033.6|32054.5|32034.5|32052.5|32032.5|16
1725979500000|2024-09-10 14:45:00|32053.5|32033.5|32053.8|32033.8|32054|32034|32052.8|32032.8|45
1725979800000|2024-09-10 14:50:00|32053.5|32033.5|32053.1|32028.1|32056.9|32033.9|32048.7|32026.1|41
1725980100000|2024-09-10 14:55:00|32053|32028|32050.5|32030.5|32053|32031.5|32048|32028|20
1725980400000|2024-09-10 15:00:00|32051.1|32031.1|32052|32032|32052.5|32032.5|32045|32025|33
1725980700000|2024-09-10 15:05:00|32052.5|32032.5|32062.5|32042.5|32066.2|32046.2|32052.5|32032.5|40
1725981000000|2024-09-10 15:10:00|32058.2|32038.2|32054.5|32029.5|32067.5|32047.5|32053.5|32029.5|30
1725981300000|2024-09-10 15:15:00|32054.6|32029.6|32047.6|32022.6|32054.6|32029.6|32046|32021|9
1725981600000|2024-09-10 15:20:00|32047.9|32022.9|32054.5|32029.5|32056|32031|32047.9|32022.9|21
1725981900000|2024-09-10 15:25:00|32054.6|32029.6|32062.6|32037.6|32063.6|32038.6|32053.6|32028.6|24
1725982200000|2024-09-10 15:30:00|32059.6|32034.6|32053|32033|32059.6|32036|32053|32033|14
1725982500000|2024-09-10 15:35:00|32052.5|32032.5|32055|32035|32055|32035|32052|32032|11
1725982800000|2024-09-10 15:40:00|32054.7|32034.7|32052|32032|32055.5|32035.5|32052|32032|20
1725983100000|2024-09-10 15:45:00|32052.4|32032.4|32052.1|32032.1|32052.5|32032.5|32046.5|32026.5|19
1725983400000|2024-09-10 15:50:00|32052|32032|32054.1|32034.1|32054.4|32034.4|32052|32032|22
1725983700000|2024-09-10 15:55:00|32053.8|32033.8|32052.8|32032.8|32057|32037|32052.8|32032.8|50
1725984000000|2024-09-10 16:00:00|32054|32034|32057|32037|32057|32037|32052.7|32032.7|17
1725984300000|2024-09-10 16:05:00|32056.6|32036.6|32057.5|32037.5|32058|32038|32056.5|32036.5|6
1725984900000|2024-09-10 16:15:00|32057|32037|32057.5|32037.5|32057.5|32037.5|32057|32037|4
1725985200000|2024-09-10 16:20:00|32058|32038|32057.5|32037.5|32058.9|32038.9|32056.5|32036.5|15
1725985500000|2024-09-10 16:25:00|32056.6|32036.6|32057.5|32037.5|32057.6|32037.6|32056|32036|20
1725985800000|2024-09-10 16:30:00|32057|32037|32053.5|32033.5|32057.5|32037.5|32052.8|32032.8|19
1725986100000|2024-09-10 16:35:00|32051.5|32031.5|32051.5|32031.5|32052|32032|32051|32031|7
1725986400000|2024-09-10 16:40:00|32054|32029|32051.5|32031.5|32054.6|32033.5|32051.4|32029|23
1725986700000|2024-09-10 16:45:00|32051|32031|32051|32031|32051.5|32031.5|32051|32031|7
1725987600000|2024-09-10 17:00:00|32050.8|32030.8|32051|32031|32051|32031|32050.8|32030.8|2
1725987900000|2024-09-10 17:05:00|32050.5|32030.5|32048.8|32028.8|32050.5|32030.5|32047|32027|9
1725988200000|2024-09-10 17:10:00|32048.5|32028.5|32049.5|32029.5|32049.5|32029.5|32048.5|32028.5|8
1725988500000|2024-09-10 17:15:00|32049|32029|32049|32029|32049.5|32029.5|32048.5|32028.5|6
1725988800000|2024-09-10 17:20:00|32048.5|32028.5|32051|32031|32051|32031|32048.5|32028.5|11
1725989100000|2024-09-10 17:25:00|32051.3|32031.3|32050|32030|32051.5|32031.5|32049.4|32029.4|21
1725989400000|2024-09-10 17:30:00|32052.5|32027.5|32050.9|32025.9|32052.5|32027.5|32050.9|32025.9|4
1725989700000|2024-09-10 17:35:00|32051.4|32026.4|32056.5|32031.5|32057.5|32032.5|32051.1|32026.1|15
1725990000000|2024-09-10 17:40:00|32056|32031|32056|32031|32056|32031|32055.5|32030.5|7
1725990300000|2024-09-10 17:45:00|32055.5|32030.5|32055.5|32030.5|32057.5|32032.5|32054.9|32029.9|13
1725990600000|2024-09-10 17:50:00|32055|32030|32055.5|32030.5|32055.5|32030.5|32055|32030|8
1725990900000|2024-09-10 17:55:00|32055.9|32030.9|32055.5|32030.5|32056|32031|32055.5|32030.5|3
1725991200000|2024-09-10 18:00:00|32055.9|32030.9|32058|32033|32058.5|32033.5|32055.5|32030.5|14
1725991500000|2024-09-10 18:05:00|32057.5|32032.5|32060.5|32035.5|32065|32040|32056|32031|23
1725991800000|2024-09-10 18:10:00|32061|32036|32059.5|32034.5|32061|32036|32057|32032|9
1725992100000|2024-09-10 18:15:00|32059|32034|32055|32030|32059.5|32034.5|32055|32030|4
1725992400000|2024-09-10 18:20:00|32054|32029|32054|32029|32054|32029|32053.5|32028.5|5
1725992700000|2024-09-10 18:25:00|32053.7|32028.7|32054.5|32029.5|32060|32035|32053.7|32028.7|11
1725993000000|2024-09-10 18:30:00|32055.9|32030.9|32055|32030|32058|32033|32055|32030|8
1725994200000|2024-09-10 18:50:00|32058.5|32033.5|32058|32033|32060|32035|32058|32033|12
1725994500000|2024-09-10 18:55:00|32058.3|32033.3|32056.5|32031.5|32058.5|32033.5|32056.5|32031.5|9
1725994800000|2024-09-10 19:00:00|32057|32032|32057.5|32032.5|32057.5|32032.5|32057|32032|2
1725995100000|2024-09-10 19:05:00|32060|32035|32060|32035|32060|32035|32060|32035|1
1725995400000|2024-09-10 19:10:00|32059.5|32034.5|32055|32030|32059.5|32034.5|32054.5|32029.5|14
1725996000000|2024-09-10 19:20:00|32054.5|32029.5|32054.5|32029.5|32054.5|32029.5|32054.5|32029.5|1
1725996300000|2024-09-10 19:25:00|32055|32030|32055|32030|32055|32030|32055|32030|1
1725996600000|2024-09-10 19:30:00|32055.5|32030.5|32056|32031|32057.5|32032.5|32055|32030|9
1725996900000|2024-09-10 19:35:00|32055|32030|32059.5|32034.5|32059.5|32034.5|32055|32030|4
1725997800000|2024-09-10 19:50:00|32057.5|32032.5|32059.5|32034.5|32059.5|32034.5|32057.5|32032.5|2
1725998100000|2024-09-10 19:55:00|32060|32035|32052.5|32027.5|32060|32035|32052.5|32027.5|15
1726016400000|2024-09-11 01:00:00|32068.9|32028.9|32073.1|32033.1|32073.5|32033.5|32068.9|32028.9|29
1726016700000|2024-09-11 01:05:00|32063|32043|32065.8|32045.8|32067|32047|32063|32043|29
1726017000000|2024-09-11 01:10:00|32065.7|32045.7|32065|32040|32066.6|32046.2|32064|32040|13
1726017300000|2024-09-11 01:15:00|32072.3|32032.3|32047.7|32022.7|32072.3|32032.3|32044.2|32012.2|67
1726017600000|2024-09-11 01:20:00|32045.2|32025.2|32044.5|32024.5|32048.8|32025.7|32044.5|32021.5|40
1726017900000|2024-09-11 01:25:00|32044.1|32024.1|32022.1|32002.1|32044.2|32024.2|32021.9|31996.9|62
1726018200000|2024-09-11 01:30:00|32021.5|32001.5|31974|31949|32026.6|32003.5|31974|31935.9|123
1726018500000|2024-09-11 01:35:00|31974.6|31949.6|31974.4|31954.4|31989.5|31968.5|31965.6|31945.6|129
1726018800000|2024-09-11 01:40:00|31973.9|31953.9|31994.5|31974.5|31994.6|31974.6|31973.9|31953.9|51
1726019100000|2024-09-11 01:45:00|31999.5|31979.5|31969.5|31949.5|32003.7|31979.5|31969.5|31949.5|84
1726019400000|2024-09-11 01:50:00|31969.6|31949.6|31998.6|31978.6|31998.6|31978.6|31969.6|31949.6|45
1726019700000|2024-09-11 01:55:00|31998.1|31978.1|31994.5|31974.5|31998.2|31978.2|31983.2|31963.2|51
1726020000000|2024-09-11 02:00:00|31994|31974|31983.5|31963.5|31999.6|31979.6|31981.9|31961.9|65
1726020300000|2024-09-11 02:05:00|31983|31963|31985|31965|31986.1|31966.1|31977.5|31957.5|28
1726020600000|2024-09-11 02:10:00|31986.2|31966.2|31987.6|31962.6|31991.6|31969.4|31982.9|31962.6|60
1726020900000|2024-09-11 02:15:00|31987.5|31962.5|31954.6|31929.6|31987.5|31962.5|31953.3|31928.3|64
1726021200000|2024-09-11 02:20:00|31953.8|31928.8|31960.5|31940.5|31963.7|31941.5|31949.8|31926.2|56
1726021500000|2024-09-11 02:25:00|31961.1|31941.1|31965|31945|31968.5|31948.5|31960.5|31940.5|67
1726021800000|2024-09-11 02:30:00|31965.1|31945.1|31965.1|31945.1|31965.5|31945.5|31962.5|31942.5|40
1726022100000|2024-09-11 02:35:00|31965|31945|31975.3|31955.3|31975.5|31955.5|31965|31945|45
1726022400000|2024-09-11 02:40:00|31975.5|31955.5|31996.5|31976.5|32002.5|31982.5|31975.5|31955.5|34
1726022700000|2024-09-11 02:45:00|31995.5|31975.5|31982.5|31962.5|32000.5|31980.5|31980|31960|35
1726023000000|2024-09-11 02:50:00|31982.6|31962.6|31980.9|31960.9|31983.1|31963.1|31978|31958|20
1726023300000|2024-09-11 02:55:00|31981.4|31961.4|31989.5|31969.5|31989.5|31969.5|31981.4|31961.4|31
1726023600000|2024-09-11 03:00:00|31990.2|31970.2|32008.5|31983.5|32009.2|31984.8|31990.2|31966.9|42
1726023900000|2024-09-11 03:05:00|32012|31987|32010|31990|32033|31998.4|32003.5|31975.4|65
1726024200000|2024-09-11 03:10:00|32010.1|31990.1|31995.1|31975.1|32010.1|31990.1|31995|31974.5|24
1726024500000|2024-09-11 03:15:00|31994.7|31974.7|31987.5|31967.5|31995.1|31975.1|31981.1|31961.1|28
1726024800000|2024-09-11 03:20:00|31988.6|31968.6|31995.4|31975.4|31996.6|31976.6|31988.6|31968.6|21
1726025100000|2024-09-11 03:25:00|31995|31975|31984.1|31964.1|31995.4|31975.4|31983.4|31963.4|21
1726025400000|2024-09-11 03:30:00|31984.2|31964.2|31977.5|31957.5|31989.5|31969.5|31975|31955|46
1726025700000|2024-09-11 03:35:00|31976.5|31956.5|31974.4|31954.4|31976.5|31956.5|31969.5|31949.5|29
1726026000000|2024-09-11 03:40:00|31974|31954|31972.5|31952.5|31974.1|31954.1|31970.1|31950.1|11
1726026300000|2024-09-11 03:45:00|31975.5|31955.5|31981.5|31961.5|31981.5|31961.5|31972.5|31952.5|18
1726026600000|2024-09-11 03:50:00|31981.1|31961.1|31988.5|31968.5|31988.5|31968.5|31980.5|31960.5|21
1726026900000|2024-09-11 03:55:00|31989.1|31969.1|31987.5|31967.5|31989.1|31969.1|31986.1|31966.1|8
1726027200000|2024-09-11 04:00:00|31987.3|31967.3|31987.4|31967.4|31987.5|31967.5|31987.3|31967.3|6
1726027500000|2024-09-11 04:05:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|1
1726027800000|2024-09-11 04:10:00|31985.5|31965.5|31979.3|31959.3|31985.5|31965.5|31979.3|31959.3|17
1726028100000|2024-09-11 04:15:00|31979|31959|31970.1|31950.1|31979.5|31959.5|31970.1|31949.6|45
1726028400000|2024-09-11 04:20:00|31969.5|31949.5|31970.1|31950.1|31970.5|31950.5|31959|31939|42
1726028700000|2024-09-11 04:25:00|31970.2|31950.2|31971.1|31951.1|31971.1|31951.1|31970.2|31950.2|9
1726029000000|2024-09-11 04:30:00|31971.2|31951.2|31972.1|31952.1|31972.6|31952.6|31971.1|31951.1|14
1726029300000|2024-09-11 04:35:00|31971.5|31951.5|31971|31951|31972|31951.5|31965|31944|32
1726029600000|2024-09-11 04:40:00|31971.5|31951.5|31968.5|31948.5|31973|31952.1|31965|31945|40
1726029900000|2024-09-11 04:45:00|31969.5|31949.5|31959.2|31934.2|31975.3|31949.5|31958.5|31929.1|40
1726030200000|2024-09-11 04:50:00|31958.5|31933.5|31956|31931|31959|31936.1|31955.5|31930.6|19
1726030500000|2024-09-11 04:55:00|31956.6|31931.6|31954.5|31934.5|31957|31935.1|31953.5|31931.6|7
1726030800000|2024-09-11 05:00:00|31955.1|31935.1|31951.5|31931.5|31955.1|31935.1|31951.1|31931.1|20
1726031100000|2024-09-11 05:05:00|31951.1|31931.1|31945.9|31925.9|31951.5|31931.5|31945.4|31924.5|51
1726031400000|2024-09-11 05:10:00|31946.4|31926.4|31924.6|31904.6|31952.6|31928.5|31924.6|31904.5|71
1726031700000|2024-09-11 05:15:00|31923|31903|31890.6|31870.6|31930.1|31910.1|31890.5|31870.5|109
1726032000000|2024-09-11 05:20:00|31890.8|31870.8|31906.5|31881.5|31908.9|31881.5|31887.2|31864.8|107
1726032300000|2024-09-11 05:25:00|31904.9|31879.9|31935.1|31915.1|31935.1|31915.1|31904.9|31879.9|54
1726032600000|2024-09-11 05:30:00|31935.2|31915.2|31929|31904|31950.4|31928.5|31927.3|31897.3|64
1726032900000|2024-09-11 05:35:00|31930|31905|31936.6|31911.6|31943.3|31913|31930|31903.2|76
1726033200000|2024-09-11 05:40:00|31937|31912|31947|31922|31948|31923|31925.7|31894.9|53
1726033500000|2024-09-11 05:45:00|31947.6|31922.6|31948.1|31928.1|31949.6|31928.5|31945.5|31922|67
1726033800000|2024-09-11 05:50:00|31949.1|31929.1|31937.8|31917.8|31950.6|31929.5|31937.6|31917.6|31
1726034100000|2024-09-11 05:55:00|31937.7|31917.7|31946|31921|31946|31922.5|31936.2|31916.2|40
1726034400000|2024-09-11 06:00:00|31945.5|31920.5|31946|31921|31946.5|31921.5|31945|31920|27
1726034700000|2024-09-11 06:05:00|31944|31919|31948|31923|31952.2|31927.2|31942.5|31917.5|82
1726035000000|2024-09-11 06:10:00|31945.6|31920.6|31947.8|31922.8|31950|31925|31942|31917|29
1726035300000|2024-09-11 06:15:00|31948|31923|31950|31925|31959.5|31937|31945|31920|27
1726035600000|2024-09-11 06:20:00|31950.4|31925.4|31954.2|31934.2|31957.5|31937.5|31950.4|31925.4|38
1726035900000|2024-09-11 06:25:00|31953|31933|31964.6|31944.6|31967.1|31947.1|31951.6|31931.6|20
1726036200000|2024-09-11 06:30:00|31964.5|31944.5|31955|31935|31967.5|31947.5|31955|31935|23
1726036500000|2024-09-11 06:35:00|31957|31937|31955.4|31935.4|31957.6|31937.6|31955|31935|18
1726036800000|2024-09-11 06:40:00|31955.5|31935.5|31958.5|31938.5|31959|31939|31950|31930|26
1726037100000|2024-09-11 06:45:00|31959.1|31939.1|31945|31920|31960.1|31940.1|31945|31920|25
1726037400000|2024-09-11 06:50:00|31935.6|31910.6|31957.5|31937.5|31957.5|31937.5|31935|31910|42
1726037700000|2024-09-11 06:55:00|31959.5|31939.5|31957.5|31937.5|31960|31940|31957.5|31937.5|14
1726038000000|2024-09-11 07:00:00|31951.5|31931.5|31948.5|31928.5|31951.5|31931.5|31942.5|31917.5|52
1726038300000|2024-09-11 07:05:00|31949.1|31929.1|31960|31940|31960.1|31940.1|31948.1|31928.1|28
1726038600000|2024-09-11 07:10:00|31960.1|31940.1|31956.5|31936.5|31960.1|31940.1|31955.4|31935.4|4
1726038900000|2024-09-11 07:15:00|31954|31934|31954|31934|31956.3|31936.3|31953.5|31933.5|28
1726039200000|2024-09-11 07:20:00|31954.9|31934.9|31959|31939|31959|31939|31954.9|31934.9|13
1726039500000|2024-09-11 07:25:00|31958.7|31938.7|31956.5|31936.5|31959.9|31939.9|31953.9|31933.9|17
1726039800000|2024-09-11 07:30:00|31957.1|31937.1|31963.5|31943.5|31963.5|31943.5|31957.1|31937.1|26
1726040100000|2024-09-11 07:35:00|31964.4|31944.4|31972.6|31952.6|31972.7|31952.7|31963.5|31943.5|28
1726040400000|2024-09-11 07:40:00|31972.5|31952.5|31972.5|31952.5|31972.5|31952.5|31972.5|31952.5|1
1726040700000|2024-09-11 07:45:00|31971.1|31951.1|31974.5|31954.5|31974.8|31954.8|31967.5|31947.5|34
1726041000000|2024-09-11 07:50:00|31974.1|31954.1|31985|31965|31985.1|31965.1|31974|31954|31
1726041300000|2024-09-11 07:55:00|31985.1|31965.1|31985.1|31965.1|31985.7|31965.7|31983.4|31963.4|15
1726041600000|2024-09-11 08:00:00|31985|31965|31977.5|31957.5|31985|31965|31977.4|31957.4|55
1726041900000|2024-09-11 08:05:00|31973.7|31953.7|31975|31955|31977.5|31957.5|31970.4|31950.4|28
1726042200000|2024-09-11 08:10:00|31975.1|31955.1|31977.4|31957.4|31980.5|31960.5|31974.9|31954.9|30
1726042500000|2024-09-11 08:15:00|31978.4|31958.4|31977.5|31957.5|31985.5|31965.5|31977.5|31957.5|42
1726042800000|2024-09-11 08:20:00|31978.9|31958.9|31973.2|31953.2|31979.5|31959.5|31972.5|31952.5|62
1726043100000|2024-09-11 08:25:00|31973.3|31953.3|31977.4|31957.4|31977.5|31957.5|31971.8|31951.8|51
1726043400000|2024-09-11 08:30:00|31977.2|31957.2|31972.5|31952.5|31977.5|31957.5|31972.4|31952.4|22
1726043700000|2024-09-11 08:35:00|31973|31953|31972|31952|31973.1|31953.1|31971.1|31951.1|31
1726044000000|2024-09-11 08:40:00|31971.6|31951.6|31972.1|31952.1|31972.1|31952.1|31971.6|31951.6|3
1726044300000|2024-09-11 08:45:00|31973.1|31953.1|31970.1|31950.1|31977.5|31957.5|31967.9|31947.9|38
1726044600000|2024-09-11 08:50:00|31969.3|31949.3|31974.6|31954.6|31974.6|31954.6|31966.1|31946.1|51
1726044900000|2024-09-11 08:55:00|31979.3|31959.3|31985.5|31965.5|31986.5|31966.5|31978.5|31958.5|33
1726045200000|2024-09-11 09:00:00|31985.4|31965.4|31984|31964|31985.5|31965.5|31984|31964|6
1726045500000|2024-09-11 09:05:00|31984.1|31964.1|31982.5|31962.5|31984.5|31964.5|31982.5|31962.5|6
1726045800000|2024-09-11 09:10:00|31983.9|31963.9|31982.8|31962.8|31987.9|31967.9|31982.8|31962.8|69
1726046100000|2024-09-11 09:15:00|31983|31963|31992.5|31972.5|31992.5|31972.5|31983|31963|44
1726046400000|2024-09-11 09:20:00|31997.5|31977.5|31985.1|31965.1|31998.1|31978.1|31985.1|31965.1|29
1726046700000|2024-09-11 09:25:00|31984.5|31964.5|31984.1|31964.1|31985.5|31965.5|31977.7|31953.4|59
1726047000000|2024-09-11 09:30:00|31983.1|31963.1|31974.1|31954.1|31983.1|31963.1|31970|31948.3|65
1726047300000|2024-09-11 09:35:00|31974|31954|31973.3|31948.3|31974|31954|31957|31937|58
1726047600000|2024-09-11 09:40:00|31973.2|31948.2|31968|31948|31974.7|31952.9|31964.8|31944.8|82
1726047900000|2024-09-11 09:45:00|31967.5|31947.5|31975|31950|31977.6|31955|31965.6|31945.6|79
1726048200000|2024-09-11 09:50:00|31972.5|31952.5|31980|31960|31983.6|31961|31972.5|31952.5|12
1726048500000|2024-09-11 09:55:00|31980.5|31960.5|31981|31961|31981|31961|31980.5|31960.5|2
1726048800000|2024-09-11 10:00:00|31981.1|31961.1|31980|31960|31982.6|31961.1|31973.1|31952.2|54
1726049100000|2024-09-11 10:05:00|31987.5|31967.5|31989|31969|31990|31970|31987.5|31967.5|9
1726049400000|2024-09-11 10:10:00|31989.1|31969.1|31989|31969|31990.1|31970.1|31988.5|31968.5|22
1726049700000|2024-09-11 10:15:00|31989.2|31969.2|31990.4|31970.4|31990.6|31970.6|31989.2|31969.2|10
1726050000000|2024-09-11 10:20:00|31990.2|31970.2|31989.7|31969.7|31990.4|31970.4|31989.4|31969.4|7
1726050300000|2024-09-11 10:25:00|31989.8|31969.8|31990|31970|31990|31970|31986.6|31966.6|8
1726050600000|2024-09-11 10:30:00|31990.5|31970.5|31990|31970|31990.5|31970.5|31990|31970|2
1726050900000|2024-09-11 10:35:00|31989|31969|31988|31968|31991.2|31971.2|31988|31968|17
1726051200000|2024-09-11 10:40:00|31987.5|31967.5|31987.5|31967.5|31988|31968|31987|31967|18
1726051500000|2024-09-11 10:45:00|31987.4|31967.4|31987.5|31967.5|31987.6|31967.6|31987|31967|11
1726051800000|2024-09-11 10:50:00|31987.6|31967.6|31987.6|31967.6|31987.6|31967.6|31987|31967|9
1726052100000|2024-09-11 10:55:00|31987.7|31967.7|31987.5|31967.5|31987.7|31967.7|31987.5|31967.5|2
1726052400000|2024-09-11 11:00:00|31988.1|31968.1|31978.5|31958.5|31989.5|31969.5|31978.5|31958.5|24
1726052700000|2024-09-11 11:05:00|31978.3|31958.3|31976.5|31956.5|31978.3|31958.3|31976|31956|14
1726053000000|2024-09-11 11:10:00|31977|31957|31985.5|31965.5|31989.5|31969.5|31977|31957|45
1726053300000|2024-09-11 11:15:00|31985.2|31965.2|31986.4|31966.4|31986.5|31966.5|31983.9|31963.9|39
1726053600000|2024-09-11 11:20:00|31986.5|31966.5|31985.9|31965.9|31994.5|31974.5|31982.5|31962.5|51
1726053900000|2024-09-11 11:25:00|31985.8|31965.8|31979.1|31959.1|31986.1|31966.1|31977.5|31957.5|30
1726054200000|2024-09-11 11:30:00|31978.9|31958.9|31979|31959|31979.1|31959.1|31978.4|31958.4|6
1726054500000|2024-09-11 11:35:00|31978.3|31958.3|31978.4|31958.4|31980|31960|31978|31958|25
1726054800000|2024-09-11 11:40:00|31979.6|31959.6|31974.5|31954.5|31979.6|31959.6|31974.4|31954.4|15
1726055400000|2024-09-11 11:50:00|31974.4|31954.4|31978.5|31958.5|31979.1|31959.1|31974|31954|9
1726055700000|2024-09-11 11:55:00|31978.1|31958.1|31972.5|31952.5|31978.1|31958.1|31972.5|31952.5|16
1726056000000|2024-09-11 12:00:00|31972.9|31952.9|31968.2|31948.2|31972.9|31952.9|31961.5|31941.5|22
1726056300000|2024-09-11 12:05:00|31966|31946|31975|31950|31983.3|31953.2|31961.6|31939.7|66
1726056600000|2024-09-11 12:10:00|31980.6|31943|31966.5|31941.5|31982.7|31950.1|31965.1|31939|55
1726056900000|2024-09-11 12:15:00|31966.6|31941.6|31967.6|31942.6|31969.9|31944.9|31955|31930|47
1726057200000|2024-09-11 12:20:00|31967.5|31942.5|31958|31933|31974.7|31943|31957.5|31930.5|27
1726057500000|2024-09-11 12:25:00|31957.5|31932.5|31973.3|31933.3|31973.3|31942.6|31957.5|31928.2|30
1726057800000|2024-09-11 12:30:00|31973.7|31933.7|31997.2|31972.2|31998.7|31972.2|31973.7|31933.7|33
1726058100000|2024-09-11 12:35:00|31996.4|31971.4|32030.4|32005.4|32032.1|32009.7|31992.9|31971.4|170
1726058400000|2024-09-11 12:40:00|32031.4|32006.4|32032.5|32012.5|32037.7|32017.7|32025|32005|81
1726058700000|2024-09-11 12:45:00|32031.1|32011.1|32007.9|31982.9|32031.1|32011.1|32003.8|31978.9|130
1726059000000|2024-09-11 12:50:00|32008.7|31983.7|32007.6|31987.6|32019.2|31997.9|32005.1|31983.7|141
1726059300000|2024-09-11 12:55:00|32007.5|31987.5|32019.2|31994.2|32019.2|31994.2|31992.5|31967.6|97
1726059600000|2024-09-11 13:00:00|32018.3|31993.3|32022.5|31997.5|32024|31999|32015.5|31993|47
1726059900000|2024-09-11 13:05:00|32023|31998|32005.1|31985.1|32023.6|31998.6|32002.8|31982.8|71
1726060200000|2024-09-11 13:10:00|32005|31985|31989|31969|32007.5|31987.5|31988.4|31968.4|64
1726060500000|2024-09-11 13:15:00|31989.1|31969.1|31995|31975|31998.7|31978.7|31988.8|31968.8|46
1726060800000|2024-09-11 13:20:00|31995.5|31975.5|31998|31978|31998|31978|31994|31974|47
1726061100000|2024-09-11 13:25:00|31997.5|31977.5|32025.5|32005.5|32026.5|32005.5|31997.5|31977.5|41
1726061400000|2024-09-11 13:30:00|32027.5|32007.5|32018.5|31998.5|32027.5|32007.5|32015.7|31995.7|47
1726061700000|2024-09-11 13:35:00|32017.6|31997.6|32010.5|31990.5|32017.6|31997.6|32005.1|31985.1|37
1726062000000|2024-09-11 13:40:00|32010|31990|32009.8|31989.8|32010|31990|32006.7|31986.7|39
1726062300000|2024-09-11 13:45:00|32010|31990|32002.5|31982.5|32010.5|31990.5|31998|31978|48
1726062600000|2024-09-11 13:50:00|32003|31983|31992.3|31972.3|32003|31983|31990.5|31970.5|83
1726062900000|2024-09-11 13:55:00|31991.9|31971.9|31992.1|31972.1|31994.5|31974.5|31989.4|31969.4|109
1726063200000|2024-09-11 14:00:00|31992|31972|32006|31981|32006.6|31981.6|31991.6|31971.6|48
1726063500000|2024-09-11 14:05:00|32006.3|31981.3|32000|31975|32008.1|31983.1|31998|31973|34
1726063800000|2024-09-11 14:10:00|32001|31976|32006|31981|32007.5|31982.5|32000|31975|37
1726064100000|2024-09-11 14:15:00|32005|31980|32007|31982|32007.5|31982.5|32004|31979|19
1726064400000|2024-09-11 14:20:00|32007.5|31982.5|32007|31982|32008|31983|32005|31980|10
1726064700000|2024-09-11 14:25:00|32007.2|31982.2|32007|31982|32007.7|31982.7|32007|31982|11
1726065000000|2024-09-11 14:30:00|32004.5|31979.5|32007.5|31982.5|32010|31985|32003|31978|12
1726065300000|2024-09-11 14:35:00|32008|31983|32021.6|31996.6|32021.6|31996.6|32008|31983|14
1726065600000|2024-09-11 14:40:00|32022|31997|32032.5|32007.5|32034.3|32009.3|32022|31997|33
1726065900000|2024-09-11 14:45:00|32033|32008|32028|32003|32035.2|32010.2|32027|32002|21
1726066200000|2024-09-11 14:50:00|32027.5|32002.5|32023|31998|32027.7|32002.7|32020|31995|38
1726066500000|2024-09-11 14:55:00|32023.1|31998.1|32022.5|31997.5|32023.5|31998.5|32022.5|31997.5|7
1726066800000|2024-09-11 15:00:00|32017|31992|32017.5|31992.5|32020.5|31995.5|32012.4|31987.4|36
1726067100000|2024-09-11 15:05:00|32012|31987|32013.7|31988.7|32018|31993|32007.5|31982.5|60
1726067400000|2024-09-11 15:10:00|32013.4|31988.4|32005|31985|32013.4|31992.5|32005|31985|43
1726067700000|2024-09-11 15:15:00|32004.8|31984.8|32004.9|31984.9|32005|31985|32002.6|31982.6|45
1726068000000|2024-09-11 15:20:00|32005|31985|31995.2|31975.2|32005.6|31985.6|31994.8|31974.8|63
1726068300000|2024-09-11 15:25:00|31994.9|31974.9|32000|31980|32000|31980|31994.6|31974.6|64
1726068600000|2024-09-11 15:30:00|31999.2|31979.2|32001|31981|32002.8|31982.8|31999.2|31979.2|39
1726068900000|2024-09-11 15:35:00|32001.4|31981.4|32001.7|31981.7|32004.4|31984.4|32000.4|31980.4|98
1726069200000|2024-09-11 15:40:00|32002.4|31982.4|32000.6|31980.6|32003.3|31983.3|32000.6|31980.6|42
1726069500000|2024-09-11 15:45:00|32000.4|31980.4|32002.1|31982.1|32003.7|31983.7|32000.4|31980.4|72
1726069800000|2024-09-11 15:50:00|32002|31982|32001.8|31981.8|32002.7|31982.7|32000.2|31980.2|77
1726070100000|2024-09-11 15:55:00|32002|31982|31998.6|31978.6|32003.1|31983.1|31998.6|31978.6|50
1726070400000|2024-09-11 16:00:00|31999.3|31979.3|32000.8|31980.8|32001.4|31981.4|31998.9|31978.9|21
1726070700000|2024-09-11 16:05:00|32001.5|31981.5|31996.2|31976.2|32001.5|31981.5|31996.2|31976.2|30
1726071000000|2024-09-11 16:10:00|31996.9|31976.9|31997.8|31977.8|31997.8|31977.8|31996|31976|16
1726071300000|2024-09-11 16:15:00|31997|31977|31999.2|31974.2|32001.3|31979.2|31996.1|31974.2|38
1726071600000|2024-09-11 16:20:00|32000.7|31975.7|31999.7|31974.7|32000.7|31975.7|31998.8|31973.8|16
1726071900000|2024-09-11 16:25:00|31999.4|31974.4|31997.4|31972.4|32000|31975|31997.4|31972.4|19
1726072200000|2024-09-11 16:30:00|31997.3|31972.3|31997.2|31972.2|31997.4|31972.4|31996.9|31971.9|10
1726072500000|2024-09-11 16:35:00|31997.3|31972.3|31988|31963|31999.5|31974.5|31988|31963|33
1726072800000|2024-09-11 16:40:00|31988.1|31963.1|31976.4|31951.4|31988.1|31963.1|31975.9|31950.9|24
1726073100000|2024-09-11 16:45:00|31976.9|31951.9|31980|31955|31981.3|31956.3|31976.9|31951.9|9
1726073700000|2024-09-11 16:55:00|31980.5|31955.5|31980.5|31955.5|31980.5|31955.5|31980.5|31955.5|1
1726074000000|2024-09-11 17:00:00|31980|31955|31978|31953|31980|31955|31969.6|31944.6|52
1726074300000|2024-09-11 17:05:00|31977.9|31952.9|31972.6|31947.6|31978|31953|31972.3|31947.3|41
1726074600000|2024-09-11 17:10:00|31972.5|31947.5|31965|31940|31972.5|31947.5|31965|31940|6
1726074900000|2024-09-11 17:15:00|31966.3|31941.3|31977|31952|31977|31952|31966.3|31941.3|21
1726075200000|2024-09-11 17:20:00|31976.5|31951.5|31977|31952|31977.1|31952.1|31976.5|31951.5|13
1726075500000|2024-09-11 17:25:00|31977.3|31952.3|31986.5|31961.5|31988.6|31963.6|31977.3|31952.3|13
1726075800000|2024-09-11 17:30:00|31987|31962|31983.5|31958.5|31987.5|31962.5|31982.5|31957.5|25
1726076100000|2024-09-11 17:35:00|31983.2|31958.2|31985|31960|31985.9|31960.9|31982.9|31957.9|44
1726076400000|2024-09-11 17:40:00|31985.5|31960.5|31988|31963|31988.5|31963.5|31983.7|31958.7|11
1726076700000|2024-09-11 17:45:00|31988.2|31963.2|31989.2|31964.2|31990.1|31965.1|31988.2|31963.2|12
1726077000000|2024-09-11 17:50:00|31989.7|31964.7|31990.7|31965.7|31990.7|31965.7|31989.7|31964.7|3
1726077300000|2024-09-11 17:55:00|31991|31966|31990.7|31965.7|31991.1|31966.1|31989.9|31964.9|5
1726077600000|2024-09-11 18:00:00|31990.3|31965.3|31991.9|31966.9|31992.1|31967.1|31987.8|31962.8|12
1726077900000|2024-09-11 18:05:00|31990.1|31965.1|31988.5|31963.5|31991.1|31966.1|31987.8|31962.8|29
1726078200000|2024-09-11 18:10:00|31988.3|31963.3|31985.9|31960.9|31988.5|31963.5|31983|31958|28
1726078500000|2024-09-11 18:15:00|31984.9|31959.9|31982|31957|31984.9|31959.9|31982|31957|11
1726078800000|2024-09-11 18:20:00|31981.7|31956.7|31981.7|31956.7|31982.4|31957.4|31981.3|31956.3|19
1726079100000|2024-09-11 18:25:00|31981.6|31956.6|31977|31952|31981.8|31956.8|31977|31952|29
1726079400000|2024-09-11 18:30:00|31977.5|31952.5|31978|31953|31978|31953|31977|31952|5
1726079700000|2024-09-11 18:35:00|31977.5|31952.5|31978|31953|31978.3|31953.3|31977.5|31952.5|13
1726080000000|2024-09-11 18:40:00|31977.7|31952.7|31977.3|31952.3|31977.7|31952.7|31977.3|31952.3|5
1726080300000|2024-09-11 18:45:00|31977|31952|31976.8|31951.8|31977|31952|31976.8|31951.8|2
1726080600000|2024-09-11 18:50:00|31976.9|31951.9|31976.9|31951.9|31977|31952|31976.7|31951.7|4
1726080900000|2024-09-11 18:55:00|31977.2|31952.2|31977.5|31952.5|31977.5|31952.5|31977.2|31952.2|2
1726081200000|2024-09-11 19:00:00|31977.2|31952.2|31977.7|31952.7|31977.7|31952.7|31977.2|31952.2|4
1726081500000|2024-09-11 19:05:00|31977.5|31952.5|31977.5|31952.5|31977.7|31952.7|31977.2|31952.2|5
1726081800000|2024-09-11 19:10:00|31977.7|31952.7|31977.5|31952.5|31977.7|31952.7|31977.2|31952.2|9
1726082100000|2024-09-11 19:15:00|31975|31950|31970.2|31945.2|31975|31950|31968.6|31943.6|31
1726082400000|2024-09-11 19:20:00|31970.3|31945.3|31969.3|31944.3|31971.1|31946.1|31969.3|31944.3|7
1726082700000|2024-09-11 19:25:00|31970.3|31945.3|31970.3|31945.3|31970.7|31945.7|31968.9|31943.9|16
1726083000000|2024-09-11 19:30:00|31969.9|31944.9|31969.9|31944.9|31969.9|31944.9|31969.9|31944.9|1
1726083300000|2024-09-11 19:35:00|31969.4|31944.4|31962.4|31937.4|31969.4|31944.4|31962.4|31937.4|9
1726083600000|2024-09-11 19:40:00|31963.2|31938.2|31971.4|31946.4|31972|31947|31962.4|31937.4|18
1726083900000|2024-09-11 19:45:00|31973.5|31948.5|31975.2|31950.2|31975.2|31950.2|31973.5|31948.5|2
1726084200000|2024-09-11 19:50:00|31974.3|31949.3|31971.3|31946.3|31974.3|31949.3|31971.3|31946.3|6
1726102800000|2024-09-12 01:00:00|32000.1|31960.1|31995.1|31955.1|32001.3|31961.3|31990.5|31950.5|75
1726103100000|2024-09-12 01:05:00|31985|31965|31994.5|31974.5|32005|31985|31985|31965|49
1726103400000|2024-09-12 01:10:00|31992.5|31972.5|31986|31961|31992.5|31972.5|31982.5|31961|57
1726103700000|2024-09-12 01:15:00|31985.9|31960.9|32010.1|31970.1|32010.1|31977.6|31985.9|31960.9|18
1726104000000|2024-09-12 01:20:00|32002.5|31977.5|32007.5|31987.5|32007.5|31987.5|32000.6|31977.5|34
1726104300000|2024-09-12 01:25:00|32006.5|31986.5|32015.1|31995.1|32020.1|32000.1|32006.5|31986.5|32
1726104600000|2024-09-12 01:30:00|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|32015.1|31995.1|9
1726104900000|2024-09-12 01:35:00|32015.4|31995.4|32007.5|31987.5|32020.1|32000.1|32007.5|31987.5|62
1726105200000|2024-09-12 01:40:00|32007.7|31987.7|32007.5|31987.5|32007.7|31987.7|32002.5|31982.5|12
1726105500000|2024-09-12 01:45:00|32007.1|31987.1|32007.5|31987.5|32007.5|31987.5|32000.9|31980.9|13
1726105800000|2024-09-12 01:50:00|32008.1|31988.1|32012.1|31992.1|32015.3|31995.3|32008.1|31988.1|25
1726106100000|2024-09-12 01:55:00|32013.5|31993.5|32007.5|31987.5|32014.5|31994.5|32007.5|31987.5|5
1726106400000|2024-09-12 02:00:00|32005.8|31985.8|32004.5|31984.5|32009.5|31989.5|32002.5|31982.5|28
1726106700000|2024-09-12 02:05:00|32005.1|31985.1|32010.5|31990.5|32012.5|31992.5|32004.5|31984.5|20
1726107000000|2024-09-12 02:10:00|32011|31991|32011|31991|32014.1|31994.1|32010.1|31990.1|18
1726107300000|2024-09-12 02:15:00|32011.1|31991.1|32012.5|31992.5|32015.5|31995.5|32010.5|31990.5|27
1726107600000|2024-09-12 02:20:00|32014|31994|32010|31990|32015.5|31995.5|32010|31990|29
1726107900000|2024-09-12 02:25:00|32010.5|31990.5|32012.5|31992.5|32015|31995|32010|31990|27
1726108200000|2024-09-12 02:30:00|32014.4|31994.4|32009.5|31989.5|32014.4|31994.4|32009.5|31989.5|14
1726108500000|2024-09-12 02:35:00|32009.3|31989.3|32002.5|31982.5|32009.6|31989.6|32000.6|31980.6|24
1726108800000|2024-09-12 02:40:00|32007.5|31987.5|32001.5|31981.5|32007.5|31987.5|32001|31981|23
1726109100000|2024-09-12 02:45:00|32000.5|31980.5|32004.3|31984.3|32006|31986|31999.5|31979.5|47
1726109400000|2024-09-12 02:50:00|32003.4|31983.4|32015.5|31995.5|32016.5|31996.5|32000.7|31980.7|51
1726109700000|2024-09-12 02:55:00|32015.4|31995.4|32020.1|32000.1|32020.5|32000.5|32015.4|31995.4|31
1726110000000|2024-09-12 03:00:00|32020|32000|32010.5|31990.5|32020.1|32000.1|32010.1|31990.1|24
1726110300000|2024-09-12 03:05:00|32010.1|31990.1|32006|31981|32010.1|31990.1|32006|31981|17
1726110600000|2024-09-12 03:10:00|32005.6|31980.6|32015.1|31995.1|32015.1|31995.1|32005.6|31980.6|30
1726110900000|2024-09-12 03:15:00|32015|31995|32015.2|31995.2|32016.2|31996.2|32015|31995|11
1726111200000|2024-09-12 03:20:00|32014.7|31994.7|32014.7|31994.7|32015.1|31995.1|32013.6|31993.6|47
1726111500000|2024-09-12 03:25:00|32014.9|31994.9|32015.1|31995.1|32015.5|31995.5|32013.7|31993.7|18
1726111800000|2024-09-12 03:30:00|32015|31995|32014.6|31994.6|32015.5|31995.5|32014.6|31994.6|8
1726112100000|2024-09-12 03:35:00|32014.5|31994.5|32014.6|31994.6|32015.1|31995.1|32014.5|31994.5|8
1726112400000|2024-09-12 03:40:00|32015|31995|32015.1|31995.1|32015.1|31995.1|32014.5|31994.5|6
1726112700000|2024-09-12 03:45:00|32015|31995|32015.1|31995.1|32015.1|31995.1|32015|31995|4
1726113000000|2024-09-12 03:50:00|32015|31995|32017.5|31997.5|32019.5|31999.5|32015|31995|11
1726113300000|2024-09-12 03:55:00|32019.7|31999.7|32020.1|32000.1|32020.7|32000.7|32015|31995|31
1726113600000|2024-09-12 04:00:00|32020.5|32000.5|32016.5|31996.5|32020.5|32000.5|32016|31996|9
1726113900000|2024-09-12 04:05:00|32017.5|31997.5|32015.5|31995.5|32017.5|31997.5|32015|31995|13
1726114200000|2024-09-12 04:10:00|32015.3|31995.3|32015.5|31995.5|32015.6|31995.6|32015.2|31995.2|6
1726114500000|2024-09-12 04:15:00|32015|31995|32017.5|31997.5|32017.5|31997.5|32015|31995|5
1726114800000|2024-09-12 04:20:00|32017.3|31997.3|32017.5|31997.5|32019.4|31999.4|32014.3|31994.3|12
1726115100000|2024-09-12 04:25:00|32016.4|31996.4|32017.5|31997.5|32017.5|31997.5|32012.5|31992.5|13
1726115700000|2024-09-12 04:35:00|32015.7|31995.7|32017.5|31997.5|32017.5|31997.5|32014.6|31994.6|9
1726116000000|2024-09-12 04:40:00|32017.1|31997.1|32015.5|31995.5|32017.1|31997.1|32014.6|31994.6|9
1726116300000|2024-09-12 04:45:00|32015.1|31995.1|32012.3|31992.3|32015.5|31995.5|32010.6|31990.6|28
1726116600000|2024-09-12 04:50:00|32012.1|31992.1|32014.5|31994.5|32014.5|31994.5|32012.1|31992.1|7
1726116900000|2024-09-12 04:55:00|32015.1|31995.1|32015.5|31995.5|32017.5|31997.5|32015.1|31995.1|9
1726117200000|2024-09-12 05:00:00|32015.3|31995.3|32015.9|31995.9|32016|31996|32015.2|31995.2|6
1726117500000|2024-09-12 05:05:00|32015.8|31995.8|32015.1|31995.1|32017.5|31997.5|32015.1|31995.1|19
1726117800000|2024-09-12 05:10:00|32015.5|31995.5|32010.9|31990.9|32015.5|31995.5|32010.8|31990.8|8
1726118100000|2024-09-12 05:15:00|32010.8|31990.8|32015.5|31995.5|32017.5|31997.5|32010.8|31990.8|29
1726118400000|2024-09-12 05:20:00|32015.9|31995.9|32015.9|31995.9|32015.9|31995.9|32015.5|31995.5|3
1726118700000|2024-09-12 05:25:00|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|32015.5|31995.5|1
1726119000000|2024-09-12 05:30:00|32014.6|31994.6|32014.5|31994.5|32015.5|31995.5|32014.5|31994.5|6
1726119300000|2024-09-12 05:35:00|32015.1|31995.1|32015.1|31995.1|32015.5|31995.5|32014|31994|10
1726119600000|2024-09-12 05:40:00|32015.5|31995.5|32015|31995|32015.5|31995.5|32014.6|31994.6|17
1726119900000|2024-09-12 05:45:00|32015.5|31995.5|32015.9|31995.9|32015.9|31995.9|32012.5|31992.5|8
1726120200000|2024-09-12 05:50:00|32015.8|31995.8|32015.1|31995.1|32016.9|31996.9|32015.1|31995.1|10
1726120500000|2024-09-12 05:55:00|32015.5|31995.5|32007.6|31987.6|32015.5|31995.5|32005.7|31985.7|16
1726120800000|2024-09-12 06:00:00|32007.5|31987.5|32005.1|31985.1|32010.4|31990.4|32002.5|31982.5|31
1726121100000|2024-09-12 06:05:00|32004.5|31984.5|31997.5|31977.5|32004.5|31984.5|31995.6|31975.6|21
1726121400000|2024-09-12 06:10:00|31998.5|31978.5|31989.5|31969.5|31999.5|31979.5|31985.3|31965.3|56
1726121700000|2024-09-12 06:15:00|31987.5|31967.5|31993.9|31973.9|31994|31974|31977|31957|27
1726122000000|2024-09-12 06:20:00|31994|31974|31999|31979|31999.1|31979.1|31990|31970|41
1726122300000|2024-09-12 06:25:00|31998.5|31978.5|32000.5|31980.5|32000.6|31980.6|31995.5|31975.5|19
1726122600000|2024-09-12 06:30:00|32000.1|31980.1|32002.5|31982.5|32004.4|31984.4|31996.5|31976.5|31
1726122900000|2024-09-12 06:35:00|32002.6|31982.6|31999.5|31979.5|32002.6|31982.6|31997.9|31977.9|19
1726123200000|2024-09-12 06:40:00|31999.6|31979.6|32002.5|31982.5|32002.5|31982.5|31996.4|31976.4|17
1726123500000|2024-09-12 06:45:00|32002.1|31982.1|32000.5|31980.5|32002.1|31982.1|32000.5|31980.5|9
1726123800000|2024-09-12 06:50:00|32000.3|31980.3|32010.8|31990.8|32012.5|31992.5|32000.1|31980.1|27
1726124100000|2024-09-12 06:55:00|32011|31991|32014.7|31989.7|32015.5|31995.5|32007.5|31985|54
1726124400000|2024-09-12 07:00:00|32016|31991|32020.5|32000.5|32023.7|32002.5|32012.6|31987.6|36
1726124700000|2024-09-12 07:05:00|32020.2|32000.2|32021|32001|32024|32004|32020.1|32000.1|17
1726125000000|2024-09-12 07:10:00|32024|32004|32021.1|32001.1|32024|32004|32017.5|31997.5|21
1726125300000|2024-09-12 07:15:00|32020.3|32000.3|32025.5|32005.5|32026.2|32006.2|32020.2|32000.2|31
1726125600000|2024-09-12 07:20:00|32023|32003|32027.5|32007.5|32028.9|32008.9|32019.1|31999.1|35
1726125900000|2024-09-12 07:25:00|32025.6|32005.6|32027.5|32007.5|32032.9|32012.9|32025.6|32005.6|24
1726126200000|2024-09-12 07:30:00|32026.1|32006.1|32025.5|32005.5|32027.5|32007.5|32025.1|32005.1|8
1726126500000|2024-09-12 07:35:00|32025.1|32005.1|32022.5|32002.5|32025.1|32005.1|32022.5|32002.5|5
1726126800000|2024-09-12 07:40:00|32025.1|32005.1|32027.5|32007.5|32030.3|32010.3|32025|32005|25
1726127100000|2024-09-12 07:45:00|32029.1|32009.1|32031.1|32011.1|32033.3|32013.3|32027.5|32007.5|35
1726127400000|2024-09-12 07:50:00|32030.5|32010.5|32032.5|32012.5|32033.9|32013.9|32030.5|32010.5|4
1726127700000|2024-09-12 07:55:00|32034.6|32014.6|32038.9|32018.9|32039.6|32019.6|32033.5|32013.5|25
1726128000000|2024-09-12 08:00:00|32037.9|32017.9|32037.5|32017.5|32038.9|32018.9|32035|32015|31
1726128300000|2024-09-12 08:05:00|32036.7|32016.7|32037.5|32017.5|32037.7|32017.7|32035.9|32015.9|9
1726128600000|2024-09-12 08:10:00|32036.5|32016.5|32037.5|32017.5|32037.7|32017.7|32036.2|32016.2|6
1726128900000|2024-09-12 08:15:00|32038.9|32018.9|32034.7|32014.7|32038.9|32018.9|32034.3|32014.3|10
1726129200000|2024-09-12 08:20:00|32035|32015|32030.2|32010.2|32037.5|32017.5|32030|32010|26
1726129500000|2024-09-12 08:25:00|32030|32010|32033.5|32013.5|32035.1|32015.1|32027.5|32007.5|26
1726129800000|2024-09-12 08:30:00|32034.1|32014.1|32027.5|32007.5|32035.1|32015.1|32027.5|32007.5|122
1726130100000|2024-09-12 08:35:00|32031.9|32011.9|32030|32010|32032.5|32012.5|32027.5|32007.5|22
1726130400000|2024-09-12 08:40:00|32030.5|32010.5|32030.9|32010.9|32030.9|32010.9|32027.5|32007.5|30
1726130700000|2024-09-12 08:45:00|32030.8|32010.8|32030.5|32010.5|32032.5|32012.5|32030.4|32010.4|14
1726131000000|2024-09-12 08:50:00|32030.1|32010.1|32030.5|32010.5|32031.8|32011.8|32030.1|32010.1|10
1726131300000|2024-09-12 08:55:00|32030.4|32010.4|32035|32015|32037.7|32017.7|32028.7|32008.7|43
1726131600000|2024-09-12 09:00:00|32035.1|32015.1|32036|32016|32037.5|32017.5|32032.2|32012.2|30
1726131900000|2024-09-12 09:05:00|32039.3|32019.3|32040.1|32020.1|32040.2|32020.2|32037.5|32017.5|15
1726132200000|2024-09-12 09:10:00|32039.9|32019.9|32034.6|32014.6|32040.6|32020.6|32034.6|32014.6|15
1726132500000|2024-09-12 09:15:00|32034.4|32014.4|32034.4|32014.4|32037.5|32017.5|32033.6|32013.6|48
1726132800000|2024-09-12 09:20:00|32034.6|32014.6|32035.5|32015.5|32035.6|32015.6|32032.5|32012.5|12
1726133100000|2024-09-12 09:25:00|32035.4|32015.4|32035.4|32015.4|32035.5|32015.5|32035.4|32015.4|3
1726133400000|2024-09-12 09:30:00|32035.5|32015.5|32032.5|32012.5|32035.5|32015.5|32032.5|32012.5|3
1726133700000|2024-09-12 09:35:00|32034.1|32014.1|32035.4|32015.4|32035.6|32015.6|32033.6|32013.6|14
1726134000000|2024-09-12 09:40:00|32034.6|32014.6|32032.5|32012.5|32034.9|32014.9|32032.5|32012.5|41
1726134300000|2024-09-12 09:45:00|32034.1|32014.1|32040|32015|32040|32015|32034.1|32012.5|9
1726134600000|2024-09-12 09:50:00|32035.1|32010.1|32040.4|32015.4|32041.6|32016.6|32035|32010|21
1726134900000|2024-09-12 09:55:00|32040.3|32015.3|32040|32015|32045.5|32020.5|32040|32015|35
1726135200000|2024-09-12 10:00:00|32040.5|32015.5|32040|32015|32040.5|32015.5|32040|32015|2
1726135500000|2024-09-12 10:05:00|32041.4|32016.4|32040|32015|32041.4|32016.4|32040|32015|4
1726135800000|2024-09-12 10:10:00|32039.9|32014.9|32040|32015|32040.1|32015.1|32039.7|32014.7|7
1726136100000|2024-09-12 10:15:00|32039.7|32014.7|32035|32015|32040.5|32015.8|32034.2|32012.5|31
1726136400000|2024-09-12 10:20:00|32034.8|32014.8|32035.4|32015.4|32035.8|32015.8|32034.2|32014.2|18
1726136700000|2024-09-12 10:25:00|32035.5|32015.5|32035.5|32015.5|32035.5|32015.5|32032.5|32012.5|8
1726137000000|2024-09-12 10:30:00|32036.5|32016.5|32035|32015|32036.5|32016.5|32035|32015|3
1726137600000|2024-09-12 10:40:00|32034.4|32014.4|32035|32015|32036.4|32016.4|32033.1|32013.1|29
1726137900000|2024-09-12 10:45:00|32030.7|32010.7|32030|32010|32030.7|32010.7|32030|32010|5
1726138200000|2024-09-12 10:50:00|32029.7|32009.7|32030.4|32010.4|32030.4|32010.4|32029.7|32009.7|8
1726138500000|2024-09-12 10:55:00|32030.8|32010.8|32031.1|32011.1|32032.1|32012.1|32029.2|32009.2|44
1726138800000|2024-09-12 11:00:00|32031.5|32011.5|32031.1|32011.1|32032.5|32012.5|32030.1|32010.1|9
1726139100000|2024-09-12 11:05:00|32031.5|32011.5|32031.9|32011.9|32032.8|32012.8|32030.8|32010.8|17
1726139400000|2024-09-12 11:10:00|32030.8|32010.8|32032.1|32012.1|32034.5|32014.5|32030.8|32010.8|16
1726139700000|2024-09-12 11:15:00|32031.5|32011.5|32031.5|32011.5|32032.1|32012.1|32030.5|32010.5|10
1726140000000|2024-09-12 11:20:00|32031.1|32011.1|32032.5|32012.5|32032.5|32012.5|32029.5|32009.5|16
1726140300000|2024-09-12 11:25:00|32032.1|32012.1|32032.5|32012.5|32033.5|32013.5|32032.1|32012.1|7
1726140600000|2024-09-12 11:30:00|32032.9|32012.9|32033.1|32013.1|32033.5|32013.5|32032.9|32012.9|7
1726140900000|2024-09-12 11:35:00|32033.5|32013.5|32028.5|32008.5|32034.3|32014.3|32028.5|32008.5|19
1726141200000|2024-09-12 11:40:00|32028.1|32008.1|32032.5|32012.5|32035.1|32015.1|32028.1|32008.1|41
1726141500000|2024-09-12 11:45:00|32033|32013|32031.1|32011.1|32034|32014|32030.1|32010.1|14
1726141800000|2024-09-12 11:50:00|32031.5|32011.5|32031.4|32011.4|32032.1|32012.1|32031.4|32011.4|4
1726142100000|2024-09-12 11:55:00|32031.6|32011.6|32032.7|32012.7|32032.8|32012.8|32031.5|32011.5|21
1726142400000|2024-09-12 12:00:00|32032.5|32012.5|32031.6|32011.6|32032.8|32012.8|32030.5|32010.5|44
1726142700000|2024-09-12 12:05:00|32031.7|32011.7|32031.5|32011.5|32032|32012|32031.1|32011.1|33
1726143000000|2024-09-12 12:10:00|32032|32012|32030.5|32010.5|32032.2|32012.2|32030|32010|46
1726143300000|2024-09-12 12:15:00|32030.9|32010.9|32030.5|32010.5|32033|32013|32029.5|32009.5|19
1726143600000|2024-09-12 12:20:00|32030.1|32010.1|32031.3|32006.3|32032.5|32010.5|32028.9|32006.3|24
1726143900000|2024-09-12 12:25:00|32031.4|32006.4|32040|32000|32040|32010|32027.5|31994.1|16
1726144200000|2024-09-12 12:30:00|32042.7|32002.7|32034.4|32014.4|32042.7|32016.1|32032.5|32000|43
1726144500000|2024-09-12 12:35:00|32031.2|32011.2|32020.1|32000.1|32031.2|32011.2|32019.4|31999.4|42
1726144800000|2024-09-12 12:40:00|32017.5|31997.5|32019.2|31999.2|32022.6|32000.1|32012.5|31992.5|34
1726145100000|2024-09-12 12:45:00|32018.6|31998.6|32019.7|31999.7|32021.9|32001.9|32018.3|31998.3|52
1726145400000|2024-09-12 12:50:00|32019.5|31999.5|32024.5|32004.5|32026.1|32006.1|32018.6|31998.6|62
1726145700000|2024-09-12 12:55:00|32024.2|32004.2|32025.3|32005.3|32026.3|32006.3|32022.3|32002.3|57
1726146000000|2024-09-12 13:00:00|32025.2|32005.2|32014.2|31994.2|32025.2|32005.2|32014|31994|42
1726146300000|2024-09-12 13:05:00|32014.4|31994.4|32011|31991|32014.4|31994.4|32007.5|31987.5|32
1726146600000|2024-09-12 13:10:00|32003.5|31983.5|32004.1|31984.1|32004.5|31984.5|31999|31979|22
1726146900000|2024-09-12 13:15:00|32004.5|31984.5|32004.5|31984.5|32004.5|31984.5|32003.5|31983.5|20
1726147200000|2024-09-12 13:20:00|32005.1|31985.1|32018.1|31998.1|32018.9|31998.9|32005.1|31985.1|34
1726147500000|2024-09-12 13:25:00|32018.6|31998.6|32005.1|31985.1|32018.7|31998.7|32005.1|31985.1|18
1726147800000|2024-09-12 13:30:00|32005|31985|32010.3|31990.3|32010.3|31990.3|32004.7|31984.7|25
1726148100000|2024-09-12 13:35:00|32010.2|31990.2|32010.1|31990.1|32017.5|31997.5|32009|31989|33
1726148400000|2024-09-12 13:40:00|32009.5|31989.5|32005.8|31985.8|32011.4|31991.4|32005.4|31985.4|40
1726148700000|2024-09-12 13:45:00|32006|31986|32010.3|31990.3|32010.5|31990.5|32006|31986|34
1726149000000|2024-09-12 13:50:00|32010.1|31990.1|32010.5|31990.5|32010.5|31990.5|32009.1|31989.1|13
1726149300000|2024-09-12 13:55:00|32010.6|31990.6|32010.1|31990.1|32010.6|31990.6|32010.1|31990.1|8
1726149600000|2024-09-12 14:00:00|32010.5|31990.5|32015.5|31995.5|32015.5|31995.5|32010.1|31990.1|13
1726149900000|2024-09-12 14:05:00|32015.2|31995.2|32023.1|32003.1|32025.4|32005.4|32014.5|31994.5|24
1726150200000|2024-09-12 14:10:00|32022.7|32002.7|32035.5|32015.5|32035.5|32015.5|32020.1|32000.1|13
1726150500000|2024-09-12 14:15:00|32035.8|32015.8|32027.5|32007.5|32036.1|32016.1|32027.5|32007.5|11
1726150800000|2024-09-12 14:20:00|32028|32008|32028.1|32008.1|32028.2|32008.2|32027.5|32007.5|16
1726151100000|2024-09-12 14:25:00|32027.5|32007.5|32029.9|32009.9|32032.5|32012.5|32027.5|32007.5|19
1726151400000|2024-09-12 14:30:00|32029.8|32009.8|32035.5|32015.5|32035.9|32015.9|32027.9|32007.9|24
1726151700000|2024-09-12 14:35:00|32035.7|32015.7|32036.1|32016.1|32036.1|32016.1|32035.5|32015.5|7
1726152000000|2024-09-12 14:40:00|32035.5|32015.5|32034.7|32014.7|32036.1|32016.1|32034.5|32014.5|38
1726152300000|2024-09-12 14:45:00|32034.8|32014.8|32024.7|32004.7|32035.6|32015.6|32024.3|32004.3|48
1726152600000|2024-09-12 14:50:00|32024.3|32004.3|32031|32011|32031|32011|32024.2|32004.2|48
1726152900000|2024-09-12 14:55:00|32031.1|32011.1|32031.1|32011.1|32031.1|32011.1|32030.9|32010.9|5
1726153200000|2024-09-12 15:00:00|32030.5|32010.5|32030.1|32010.1|32031.1|32011.1|32029.5|32009.5|26
1726153500000|2024-09-12 15:05:00|32029.6|32009.6|32030.1|32010.1|32030.5|32010.5|32029.6|32009.6|11
1726153800000|2024-09-12 15:10:00|32030.3|32010.3|32030.1|32010.1|32030.5|32010.5|32029.6|32009.6|19
1726154100000|2024-09-12 15:15:00|32030.5|32010.5|32031.1|32011.1|32031.1|32011.1|32030.5|32010.5|2
1726154400000|2024-09-12 15:20:00|32028.5|32008.5|32022.5|32002.5|32028.5|32008.5|32022.5|32002.5|5
1726154700000|2024-09-12 15:25:00|32022.7|32002.7|32028.9|32003.9|32029|32007.1|32022.7|32002.7|10
1726155000000|2024-09-12 15:30:00|32029|32004|32022|31997|32029|32004|32022|31997|35
1726155300000|2024-09-12 15:35:00|32021.5|31996.5|32021|31996|32021.5|31996.5|32020.5|31995.5|4
1726155600000|2024-09-12 15:40:00|32022|31997|32023.5|31998.5|32024|31999|32021.5|31996.5|13
1726155900000|2024-09-12 15:45:00|32023.1|31998.1|32023|31998|32023.1|31998.1|32023|31998|2
1726156200000|2024-09-12 15:50:00|32022.7|31997.7|32025|32000|32025|32000|32022|31997|20
1726156500000|2024-09-12 15:55:00|32025.3|32000.3|32030|32005|32030.1|32005.1|32025.3|32000.3|17
1726156800000|2024-09-12 16:00:00|32030.1|32005.1|32033|32008|32033.1|32008.1|32030.1|32005.1|28
1726157100000|2024-09-12 16:05:00|32033.1|32008.1|32032.1|32007.1|32033.9|32008.9|32031.2|32006.2|43
1726157400000|2024-09-12 16:10:00|32032.5|32007.5|32038.1|32013.1|32040|32015|32031.2|32006.2|46
1726157700000|2024-09-12 16:15:00|32038.5|32013.5|32033.5|32013.5|32038.6|32014.9|32033.5|32012|38
1726158000000|2024-09-12 16:20:00|32033.8|32013.8|32035.5|32015.5|32035.5|32015.5|32033.8|32013.8|24
1726158300000|2024-09-12 16:25:00|32036|32016|32035.5|32015.5|32036.3|32016.3|32035.5|32015.5|15
1726158600000|2024-09-12 16:30:00|32035.2|32015.2|32031.3|32006.3|32035.2|32015.2|32027.5|32006.3|8
1726158900000|2024-09-12 16:35:00|32030|32005|32030|32005|32030|32005|32030|32005|1
1726159800000|2024-09-12 16:50:00|32030.3|32005.3|32030|32005|32030.3|32005.3|32029|32004|6
1726160100000|2024-09-12 16:55:00|32028.7|32003.7|32030|32005|32030|32005|32028.7|32003.7|8
1726160700000|2024-09-12 17:05:00|32025.7|32000.7|32023|31998|32030|32005|32022|31997|18
1726161000000|2024-09-12 17:10:00|32022.7|31997.7|32022.5|31997.5|32023.5|31998.5|32022.5|31997.5|22
1726161300000|2024-09-12 17:15:00|32022.1|31997.1|32022.3|31997.3|32022.3|31997.3|32021.8|31996.8|5
1726161600000|2024-09-12 17:20:00|32022.5|31997.5|32023|31998|32023.5|31998.5|32022.5|31997.5|17
1726161900000|2024-09-12 17:25:00|32022.7|31997.7|32022.3|31997.3|32023|31998|32021|31996|31
1726162200000|2024-09-12 17:30:00|32022|31997|32021.5|31996.5|32022.1|31997.1|32021.5|31996.5|9
1726162500000|2024-09-12 17:35:00|32022.3|31997.3|32021.8|31996.8|32023.1|31998.1|32021.4|31996.4|44
1726162800000|2024-09-12 17:40:00|32022.3|31997.3|32022.4|31997.4|32022.7|31997.7|32021.8|31996.8|30
1726163100000|2024-09-12 17:45:00|32022.9|31997.9|32022.9|31997.9|32023|31998|32022.5|31997.5|5
1726163400000|2024-09-12 17:50:00|32022.6|31997.6|32021|31996|32022.9|31997.9|32020|31995|17
1726163700000|2024-09-12 17:55:00|32021.7|31996.7|32015.7|31990.7|32022.3|31997.3|32012.4|31987.4|47
1726164000000|2024-09-12 18:00:00|32018.5|31993.5|32013.3|31988.3|32018.5|31993.5|32012.5|31987.5|23
1726164300000|2024-09-12 18:05:00|32013|31988|32012.3|31987.3|32013|31988|32011.9|31986.9|23
1726164600000|2024-09-12 18:10:00|32012.1|31987.1|32004.9|31979.9|32012.6|31987.6|32004.9|31979.9|23
1726164900000|2024-09-12 18:15:00|32003.5|31978.5|32002.5|31977.5|32003.5|31978.5|32001.3|31976.3|36
1726165200000|2024-09-12 18:20:00|32002.6|31977.6|32002|31977|32003|31978|32002|31977|16
1726165500000|2024-09-12 18:25:00|32003.5|31978.5|32003|31978|32004|31979|32002.3|31977.3|8
1726165800000|2024-09-12 18:30:00|32002.6|31977.6|31997.5|31972.5|32002.6|31977.6|31995|31970|10
1726166100000|2024-09-12 18:35:00|31997.2|31972.2|31996.5|31971.5|31997.5|31972.5|31996.5|31971.5|5
1726166400000|2024-09-12 18:40:00|31995|31970|31993.5|31968.5|31995|31970|31986.5|31961.5|24
1726166700000|2024-09-12 18:45:00|31993|31968|31992.9|31967.9|31993|31968|31988|31963|13
1726167000000|2024-09-12 18:50:00|31992.4|31967.4|31991.2|31966.2|31992.4|31967.4|31990.9|31965.9|16
1726167300000|2024-09-12 18:55:00|31990.8|31965.8|31991.1|31966.1|31991.2|31966.2|31990.7|31965.7|10
1726167600000|2024-09-12 19:00:00|31992.1|31967.1|31992.3|31967.3|31993.5|31968.5|31992.1|31967.1|10
1726167900000|2024-09-12 19:05:00|31992.9|31967.9|31992.5|31967.5|31993.4|31968.4|31991|31966|30
1726168200000|2024-09-12 19:10:00|31992.4|31967.4|31992|31967|31992.5|31967.5|31991.8|31966.8|20
1726168500000|2024-09-12 19:15:00|31991.9|31966.9|31980.4|31955.4|31992.4|31967.4|31979.5|31954.5|31
1726168800000|2024-09-12 19:20:00|31979.9|31954.9|31980.8|31955.8|31980.8|31955.8|31979.3|31954.3|11
1726169100000|2024-09-12 19:25:00|31973.6|31948.6|31974.8|31949.8|31978.6|31953.6|31973.6|31948.6|14
1726169400000|2024-09-12 19:30:00|31975.2|31950.2|31971.8|31946.8|31975.2|31950.2|31971.8|31946.8|10
1726169700000|2024-09-12 19:35:00|31971.4|31946.4|31970.3|31945.3|31971.8|31946.8|31970.3|31945.3|13
1726170000000|2024-09-12 19:40:00|31965|31940|31969.3|31944.3|31972.6|31947.6|31965|31940|15
1726170300000|2024-09-12 19:45:00|31970.2|31945.2|31961.3|31936.3|31970.2|31945.2|31960.5|31935.5|16
1726170600000|2024-09-12 19:50:00|31961.4|31936.4|31967.5|31942.5|31967.6|31942.6|31960.4|31935.4|13
1726170900000|2024-09-12 19:55:00|31957.5|31932.5|31957.6|31932.6|31957.6|31932.6|31957.5|31932.5|8
1726189200000|2024-09-13 01:00:00|31891.8|31851.8|31847|31807|31891.8|31851.8|31838.9|31798.9|58
1726189500000|2024-09-13 01:05:00|31839.6|31814.6|31848.5|31828.5|31853.8|31833.5|31838|31813|75
1726189800000|2024-09-13 01:10:00|31847.5|31827.5|31851|31826|31851.8|31830|31844.4|31824.4|33
1726190100000|2024-09-13 01:15:00|31851.1|31826.1|31840.8|31820.8|31851.1|31828|31833.7|31813.7|43
1726190400000|2024-09-13 01:20:00|31842|31822|31856.5|31836.5|31862|31842|31842|31822|71
1726190700000|2024-09-13 01:25:00|31858.1|31838.1|31885|31860|31889.6|31864.6|31858.1|31838.1|91
1726191000000|2024-09-13 01:30:00|31889.5|31864.5|31880|31860|31890.5|31870.5|31878.9|31858.9|44
1726191300000|2024-09-13 01:35:00|31882.2|31862.2|31880|31860|31883.8|31863.8|31877.5|31857.5|23
1726191600000|2024-09-13 01:40:00|31879.4|31859.4|31911.5|31886.5|31912.1|31887.1|31879.4|31856.9|56
1726191900000|2024-09-13 01:45:00|31911.6|31886.6|31901|31881|31911.6|31886.6|31901|31881|20
1726192200000|2024-09-13 01:50:00|31901.5|31881.5|31901.1|31881.1|31907.5|31887.5|31900.5|31880.5|23
1726192500000|2024-09-13 01:55:00|31902.5|31882.5|31903.1|31883.1|31903.5|31883.5|31901|31881|19
1726192800000|2024-09-13 02:00:00|31903.5|31883.5|31911|31891|31917|31897|31903.5|31883.5|45
1726193100000|2024-09-13 02:05:00|31910.9|31890.9|31899.1|31879.1|31910.9|31890.9|31898.5|31875.6|48
1726193400000|2024-09-13 02:10:00|31899.5|31879.5|31905.5|31885.5|31906.1|31886.1|31899.1|31879.1|30
1726193700000|2024-09-13 02:15:00|31905.6|31885.6|31895|31875|31905.6|31885.6|31885.8|31865.8|65
1726194000000|2024-09-13 02:20:00|31894.4|31874.4|31889.4|31869.4|31895.1|31875.1|31879.5|31859.5|58
1726194300000|2024-09-13 02:25:00|31889.3|31869.3|31886.3|31866.3|31889.4|31869.4|31884.4|31864.4|31
1726194600000|2024-09-13 02:30:00|31886.4|31866.4|31872.9|31852.9|31895.9|31875.9|31872.9|31852.9|51
1726194900000|2024-09-13 02:35:00|31876.1|31856.1|31882.5|31862.5|31882.5|31862.5|31869.7|31848.2|73
1726195200000|2024-09-13 02:40:00|31884.5|31864.5|31895|31875|31895|31875|31883.9|31863.9|37
1726195500000|2024-09-13 02:45:00|31895.4|31875.4|31892.5|31872.5|31898.5|31878.5|31892.5|31872.5|23
1726195800000|2024-09-13 02:50:00|31892.3|31872.3|31875.5|31855.5|31892.3|31872.3|31872.5|31852.5|41
1726196100000|2024-09-13 02:55:00|31877.5|31857.5|31885.5|31865.5|31888.7|31868.7|31877.5|31857.5|23
1726196400000|2024-09-13 03:00:00|31885.1|31865.1|31895.1|31875.1|31897|31875.5|31885.1|31865.1|32
1726196700000|2024-09-13 03:05:00|31892.5|31872.5|31880.6|31860.6|31892.5|31872.5|31880.6|31860.6|45
1726197000000|2024-09-13 03:10:00|31880|31860|31870.5|31850.5|31880.1|31860.1|31870.5|31850.5|26
1726197300000|2024-09-13 03:15:00|31869|31849|31864.5|31844.5|31869|31849|31855.5|31835.5|43
1726197600000|2024-09-13 03:20:00|31864.7|31844.7|31856.5|31836.5|31865.7|31845.7|31855|31835|40
1726197900000|2024-09-13 03:25:00|31857|31837|31855.5|31835.5|31867.5|31847.5|31854.6|31832.6|64
1726198200000|2024-09-13 03:30:00|31855.1|31835.1|31846.1|31826.1|31855.5|31835.5|31841|31821|60
1726198500000|2024-09-13 03:35:00|31845.5|31825.5|31845.7|31825.7|31848.2|31825.7|31823.9|31803.9|57
1726198800000|2024-09-13 03:40:00|31843.6|31823.6|31839.5|31819.5|31846.3|31826.3|31835.3|31815.3|45
1726199100000|2024-09-13 03:45:00|31839.1|31819.1|31845.5|31825.5|31847.5|31827.5|31839|31819|72
1726199700000|2024-09-13 03:55:00|31847.5|31827.5|31838.5|31818.5|31851.5|31831.5|31838.5|31818.5|24
1726200000000|2024-09-13 04:00:00|31839.1|31819.1|31845.2|31825.2|31845.2|31825.2|31839.1|31819.1|25
1726200300000|2024-09-13 04:05:00|31845.5|31825.5|31863.1|31843.1|31863.5|31843.5|31845.5|31825.5|62
1726200600000|2024-09-13 04:10:00|31862.9|31842.9|31863|31843|31863.3|31843.3|31862.2|31842.2|53
1726200900000|2024-09-13 04:15:00|31863.2|31843.2|31859.4|31839.4|31863.2|31843.2|31858.1|31838.1|17
1726201200000|2024-09-13 04:20:00|31858.3|31838.3|31845|31820|31859.4|31839.4|31842.5|31820|34
1726201500000|2024-09-13 04:25:00|31844.7|31819.7|31842.5|31822.5|31844.7|31822.5|31840|31817.5|11
1726201800000|2024-09-13 04:30:00|31840.7|31820.7|31837.5|31817.5|31842.5|31822.5|31837.5|31817.5|8
1726202100000|2024-09-13 04:35:00|31835.7|31815.7|31842.5|31822.5|31842.5|31822.5|31835.5|31815.5|13
1726202400000|2024-09-13 04:40:00|31842.3|31822.3|31839.4|31819.4|31842.3|31822.3|31839.3|31819.3|7
1726202700000|2024-09-13 04:45:00|31839.9|31819.9|31846.5|31826.5|31847|31827|31839.9|31819.9|16
1726203000000|2024-09-13 04:50:00|31847.1|31827.1|31849.8|31829.8|31849.9|31829.9|31847.1|31827.1|18
1726203300000|2024-09-13 04:55:00|31850|31830|31855|31835|31855|31835|31848.8|31828.8|27
1726203600000|2024-09-13 05:00:00|31854.8|31834.8|31856.5|31836.5|31859|31839|31854.7|31834.7|34
1726203900000|2024-09-13 05:05:00|31857.5|31837.5|31870.4|31850.4|31870.4|31850.4|31857.5|31837.5|21
1726204200000|2024-09-13 05:10:00|31868.6|31848.6|31869.7|31849.7|31874.4|31854.4|31867.5|31847.5|22
1726204500000|2024-09-13 05:15:00|31869.8|31849.8|31868.5|31848.5|31869.8|31849.8|31865.9|31845.9|21
1726204800000|2024-09-13 05:20:00|31868.3|31848.3|31865.1|31845.1|31868.8|31848.8|31863.5|31843.5|26
1726205100000|2024-09-13 05:25:00|31864.5|31844.5|31858.9|31838.9|31864.5|31844.5|31855.6|31835.6|29
1726205400000|2024-09-13 05:30:00|31858.7|31838.7|31858.9|31838.9|31861.3|31841.3|31858.1|31838.1|22
1726205700000|2024-09-13 05:35:00|31858.7|31838.7|31857.9|31837.9|31858.7|31838.7|31857.9|31837.9|8
1726206000000|2024-09-13 05:40:00|31858|31838|31845.9|31825.9|31858.1|31838.1|31845.4|31825.4|25
1726206300000|2024-09-13 05:45:00|31846.5|31826.5|31858.5|31838.5|31859.9|31839.9|31846.4|31826.4|43
1726206600000|2024-09-13 05:50:00|31858.4|31838.4|31843.1|31823.1|31860.1|31840.1|31843.1|31823.1|41
1726206900000|2024-09-13 05:55:00|31844.5|31824.5|31848.6|31828.6|31852.3|31832.3|31841.2|31821.2|49
1726207200000|2024-09-13 06:00:00|31848.5|31828.5|31845|31825|31850.4|31830.4|31845|31825|23
1726207500000|2024-09-13 06:05:00|31845.4|31825.4|31845|31825|31845.5|31825.5|31841.4|31821.4|15
1726207800000|2024-09-13 06:10:00|31844.6|31824.6|31836.4|31816.4|31844.6|31824.6|31836.2|31816.2|18
1726208100000|2024-09-13 06:15:00|31839.4|31819.4|31839|31819|31840.9|31820.9|31837.2|31817.2|19
1726208400000|2024-09-13 06:20:00|31838.5|31818.5|31847.5|31827.5|31850.1|31830.1|31838.5|31818.5|37
1726208700000|2024-09-13 06:25:00|31849.4|31829.4|31846.1|31826.1|31859.1|31839.1|31846.1|31826.1|25
1726209000000|2024-09-13 06:30:00|31845.9|31825.9|31839.5|31819.5|31846.4|31826.4|31839|31819|22
1726209300000|2024-09-13 06:35:00|31842.1|31822.1|31857.5|31837.5|31859.4|31839.4|31842.1|31822.1|33
1726209600000|2024-09-13 06:40:00|31857.2|31837.2|31873.1|31853.1|31873.1|31853.1|31854.9|31834.9|48
1726209900000|2024-09-13 06:45:00|31875|31855|31872.5|31852.5|31875.1|31855.1|31869.1|31849.1|24
1726210200000|2024-09-13 06:50:00|31872.4|31852.4|31871|31851|31872.5|31852.5|31870.1|31850.1|16
1726210500000|2024-09-13 06:55:00|31870.9|31850.9|31857|31837|31871|31851|31855.2|31835.2|40
1726210800000|2024-09-13 07:00:00|31855.2|31835.2|31859.2|31839.2|31861.8|31841.8|31855.2|31835.2|31
1726211100000|2024-09-13 07:05:00|31859.6|31839.6|31859.6|31839.6|31867|31847|31859.4|31839.4|19
1726211400000|2024-09-13 07:10:00|31861.5|31841.5|31865.5|31845.5|31865.5|31845.5|31859.4|31839.4|19
1726211700000|2024-09-13 07:15:00|31865.7|31845.7|31869.5|31849.5|31872.3|31849.8|31865.7|31845.7|35
1726212000000|2024-09-13 07:20:00|31867.5|31847.5|31867.5|31847.5|31872.4|31852.4|31865.5|31843|25
1726212300000|2024-09-13 07:25:00|31865.4|31845.4|31867.5|31847.5|31867.5|31847.5|31862.5|31842.5|17
1726212600000|2024-09-13 07:30:00|31862.5|31842.5|31862.5|31842.5|31862.5|31842.5|31862.5|31842.5|1
1726212900000|2024-09-13 07:35:00|31863.1|31843.1|31862.5|31842.5|31867.6|31847.6|31862.5|31842.5|20
1726213200000|2024-09-13 07:40:00|31860.5|31840.5|31855|31830|31862|31840.5|31850|31827.5|54
1726213500000|2024-09-13 07:45:00|31854.6|31829.6|31825|31805|31854.6|31829.6|31825|31805|57
1726213800000|2024-09-13 07:50:00|31824.5|31804.5|31821.6|31801.6|31824.5|31804.5|31820|31800|48
1726214100000|2024-09-13 07:55:00|31821.9|31801.9|31825.1|31805.1|31827.3|31807.3|31820.3|31800.3|30
1726214400000|2024-09-13 08:00:00|31825.5|31805.5|31830.5|31810.5|31832.5|31812.5|31825.1|31805.1|29
1726214700000|2024-09-13 08:05:00|31832.5|31812.5|31832.5|31807.5|31837|31813.9|31826|31802.7|33
1726215000000|2024-09-13 08:10:00|31832.6|31807.6|31814.7|31789.7|31835.1|31810.1|31802.5|31777.5|87
1726215300000|2024-09-13 08:15:00|31814.8|31789.8|31808|31783|31814.8|31789.8|31803.1|31778.1|44
1726215600000|2024-09-13 08:20:00|31808.6|31783.6|31813.7|31788.7|31815.2|31790.2|31808.5|31783.5|39
1726215900000|2024-09-13 08:25:00|31813.8|31788.8|31810|31785|31816.4|31793.9|31807.5|31785|38
1726216200000|2024-09-13 08:30:00|31811.4|31786.4|31795|31770|31814.1|31790.5|31795|31770|47
1726216500000|2024-09-13 08:35:00|31795.5|31770.5|31790|31765|31799.9|31774.9|31785.6|31760.6|24
1726216800000|2024-09-13 08:40:00|31791.4|31766.4|31796|31771|31797.1|31772.1|31790|31765|22
1726217100000|2024-09-13 08:45:00|31797.6|31772.6|31788|31763|31804.5|31779.5|31788|31763|75
1726217400000|2024-09-13 08:50:00|31788.5|31763.5|31795.5|31770.5|31796|31771|31788|31763|32
1726217700000|2024-09-13 08:55:00|31797.2|31772.2|31791.6|31771.6|31826.9|31794|31791.4|31770|84
1726218000000|2024-09-13 09:00:00|31793|31773|31789.1|31769.1|31794|31774|31788|31768|36
1726218300000|2024-09-13 09:05:00|31789.3|31769.3|31774.8|31754.8|31789.5|31769.5|31774.8|31754.8|48
1726218600000|2024-09-13 09:10:00|31775.1|31755.1|31771|31746|31777.8|31757.8|31765|31742.6|62
1726218900000|2024-09-13 09:15:00|31770.6|31745.6|31773|31753|31773.9|31753.9|31766.5|31742.9|27
1726219200000|2024-09-13 09:20:00|31773.5|31753.5|31771.5|31751.5|31774.5|31754.5|31770.4|31750.4|17
1726219500000|2024-09-13 09:25:00|31771.1|31751.1|31751.1|31731.1|31771.1|31751.1|31751.1|31729|77
1726219800000|2024-09-13 09:30:00|31750.5|31730.5|31759.4|31734.4|31766.6|31744.5|31749.5|31729.5|49
1726220100000|2024-09-13 09:35:00|31760.4|31735.4|31746.1|31726.1|31760.4|31735.4|31745|31723.2|60
1726220400000|2024-09-13 09:40:00|31745.2|31725.2|31741.1|31721.1|31745.2|31725.2|31739.5|31718|62
1726220700000|2024-09-13 09:45:00|31741.5|31721.5|31720|31700|31742.1|31722.1|31716.2|31695|73
1726221000000|2024-09-13 09:50:00|31719.8|31699.8|31725.4|31705.4|31726.3|31706.3|31719.6|31699.6|61
1726221300000|2024-09-13 09:55:00|31726.8|31706.8|31737.5|31717.5|31741.5|31721.5|31725.4|31705.4|31
1726221600000|2024-09-13 10:00:00|31738.1|31718.1|31741.5|31721.5|31743.7|31723.7|31735.9|31715.9|24
1726221900000|2024-09-13 10:05:00|31741|31721|31750|31725|31750.6|31725.6|31737.5|31715|15
1726222200000|2024-09-13 10:10:00|31752.1|31727.1|31763.6|31738.6|31765|31740|31750|31725|53
1726222500000|2024-09-13 10:15:00|31763|31738|31756|31736|31763.6|31738.6|31755.2|31732.9|25
1726222800000|2024-09-13 10:20:00|31755.5|31735.5|31756.5|31736.5|31758.4|31738.4|31755.5|31735.5|4
1726223100000|2024-09-13 10:25:00|31758.9|31738.9|31756|31736|31758.9|31738.9|31756|31736|5
1726223400000|2024-09-13 10:30:00|31755.6|31735.6|31758|31733|31758|31735.6|31755.6|31732.5|3
1726223700000|2024-09-13 10:35:00|31757.5|31732.5|31750|31725|31758.6|31733.6|31750|31725|19
1726224000000|2024-09-13 10:40:00|31749|31724|31748|31723|31749|31724|31748|31723|3
1726224300000|2024-09-13 10:45:00|31748.6|31723.6|31743|31718|31749|31724|31742|31717|10
1726224600000|2024-09-13 10:50:00|31745|31720|31745|31720|31746.9|31721.9|31745|31720|4
1726224900000|2024-09-13 10:55:00|31751|31726|31761.7|31736.7|31767.3|31736.7|31751|31726|27
1726225200000|2024-09-13 11:00:00|31762|31737|31764|31739|31764|31739|31761.5|31736.5|23
1726225500000|2024-09-13 11:05:00|31765|31740|31766.6|31741.6|31766.6|31741.6|31764.6|31739.6|15
1726225800000|2024-09-13 11:10:00|31766|31741|31765.6|31740.6|31766.9|31741.9|31765|31740|18
1726226100000|2024-09-13 11:15:00|31765|31740|31771|31746|31771|31746|31765|31740|17
1726226400000|2024-09-13 11:20:00|31774.6|31749.6|31780|31755|31784.1|31759.1|31773|31748|57
1726226700000|2024-09-13 11:25:00|31780.5|31755.5|31789.5|31764.5|31789.5|31764.5|31777.3|31752.3|57
1726227000000|2024-09-13 11:30:00|31789.7|31764.7|31794|31769|31794.6|31769.6|31789.7|31764.7|16
1726227300000|2024-09-13 11:35:00|31796.6|31771.6|31811.9|31786.9|31818.7|31787|31796.6|31771.6|90
1726227600000|2024-09-13 11:40:00|31810.9|31785.9|31810.8|31785.8|31814.4|31789.4|31810.5|31785.5|88
1726227900000|2024-09-13 11:45:00|31810.7|31785.7|31814|31789|31814.2|31789.2|31808.7|31783.7|51
1726228200000|2024-09-13 11:50:00|31813.6|31788.6|31812|31787|31813.6|31788.6|31807|31782|77
1726228500000|2024-09-13 11:55:00|31812.6|31787.6|31807.4|31782.4|31813|31788|31805.4|31780.4|88
1726228800000|2024-09-13 12:00:00|31808.5|31783.5|31811.4|31786.4|31811.5|31786.5|31806.4|31781.4|55
1726229100000|2024-09-13 12:05:00|31811.5|31786.5|31813|31788|31813.6|31788.6|31809.9|31784.9|49
1726229400000|2024-09-13 12:10:00|31813.6|31788.6|31798|31773|31813.6|31788.6|31798|31773|49
1726229700000|2024-09-13 12:15:00|31797.7|31772.7|31794|31769|31797.7|31772.7|31791.5|31766.5|59
1726230000000|2024-09-13 12:20:00|31793.7|31768.7|31793.6|31768.6|31794|31769|31788.3|31763.3|38
1726230300000|2024-09-13 12:25:00|31793.5|31768.5|31792.6|31767.6|31794.7|31769.7|31791|31766|35
1726230600000|2024-09-13 12:30:00|31793.1|31768.1|31797.2|31772.2|31798|31773|31780|31755|69
1726230900000|2024-09-13 12:35:00|31797.7|31772.7|31793.7|31768.7|31797.7|31772.7|31788|31763|62
1726231200000|2024-09-13 12:40:00|31794|31769|31802.5|31777.5|31803|31778|31793.5|31768.5|54
1726231500000|2024-09-13 12:45:00|31802.4|31777.4|31802|31777|31803.5|31778.5|31801|31776|30
1726231800000|2024-09-13 12:50:00|31801.8|31776.8|31791|31771|31801.8|31779.5|31789.4|31769.4|76
1726232100000|2024-09-13 12:55:00|31791.1|31771.1|31789.5|31769.5|31791.1|31771.1|31788.5|31768.5|35
1726232400000|2024-09-13 13:00:00|31790.1|31770.1|31777.5|31757.5|31791.4|31770.1|31777.1|31757.1|29
1726232700000|2024-09-13 13:05:00|31777.1|31757.1|31765|31745|31777.1|31757.1|31759.9|31736.5|61
1726233000000|2024-09-13 13:10:00|31764.5|31744.5|31760.1|31740.1|31765.1|31745.1|31759.5|31739.5|34
1726233300000|2024-09-13 13:15:00|31760.5|31740.5|31759.5|31739.5|31768.4|31748.4|31759.1|31739.1|64
1726233600000|2024-09-13 13:20:00|31760.1|31740.1|31772.9|31747.9|31775.2|31750.2|31759.5|31738.6|48
1726233900000|2024-09-13 13:25:00|31773|31748|31774.5|31754.5|31778.5|31758.5|31766.5|31746.5|76
1726234200000|2024-09-13 13:30:00|31774|31754|31779|31759|31779.3|31759.3|31770.5|31750.5|83
1726234500000|2024-09-13 13:35:00|31778.9|31758.9|31774.5|31754.5|31780.3|31760.3|31774.1|31754.1|56
1726234800000|2024-09-13 13:40:00|31775.1|31755.1|31769.1|31749.1|31775.5|31755.5|31769|31749|63
1726235100000|2024-09-13 13:45:00|31769.4|31749.4|31775.5|31755.5|31780.1|31760.1|31767.9|31747.9|52
1726235400000|2024-09-13 13:50:00|31774.9|31754.9|31773|31748|31777|31757|31770.5|31747|96
1726235700000|2024-09-13 13:55:00|31772.5|31747.5|31781.1|31741.1|31781.2|31750|31769.9|31738.5|40
1726236000000|2024-09-13 14:00:00|31777.4|31737.4|31778.7|31758.7|31785|31762.6|31772.2|31737.4|49
1726236300000|2024-09-13 14:05:00|31777.7|31757.7|31774|31754|31777.7|31757.7|31765.6|31745.6|108
1726236600000|2024-09-13 14:10:00|31774.4|31754.4|31779.3|31759.3|31786|31766|31774|31754|43
1726236900000|2024-09-13 14:15:00|31780.3|31760.3|31780.4|31760.4|31781.5|31761.5|31779|31759|117
1726237200000|2024-09-13 14:20:00|31779.5|31759.5|31779.5|31759.5|31780.5|31760.5|31779|31759|47
1726237500000|2024-09-13 14:25:00|31779|31759|31777.5|31757.5|31779|31759|31777.5|31757.5|9
1726237800000|2024-09-13 14:30:00|31776.5|31756.5|31774|31754|31776.5|31756.5|31772.5|31752.5|17
1726238100000|2024-09-13 14:35:00|31774.5|31754.5|31780|31760|31780|31760|31773.5|31753.5|38
1726238400000|2024-09-13 14:40:00|31780.5|31760.5|31784.4|31764.4|31786|31766|31780.5|31760.5|28
1726238700000|2024-09-13 14:45:00|31784.5|31764.5|31790|31770|31792.5|31772.5|31784.4|31764.4|79
1726239000000|2024-09-13 14:50:00|31789|31769|31794.5|31774.5|31795|31775|31788|31768|44
1726239300000|2024-09-13 14:55:00|31795|31775|31797|31772|31798|31775.5|31792.5|31767.5|35
1726239600000|2024-09-13 15:00:00|31797.5|31772.5|31808.5|31783.5|31808.5|31783.5|31797.3|31772.3|37
1726239900000|2024-09-13 15:05:00|31808|31783|31808.5|31783.5|31810.5|31785.5|31807.9|31782.9|31
1726240200000|2024-09-13 15:10:00|31808|31783|31805.8|31785.8|31808.5|31785.8|31802.5|31781.8|63
1726240500000|2024-09-13 15:15:00|31805.3|31785.3|31804|31784|31806|31786|31803|31783|50
1726240800000|2024-09-13 15:20:00|31804.5|31784.5|31792.5|31772.5|31804.5|31784.5|31791|31771|36
1726241100000|2024-09-13 15:25:00|31793.4|31773.4|31791|31771|31797|31777|31791|31771|18
1726241400000|2024-09-13 15:30:00|31792.5|31772.5|31795.6|31775.6|31795.6|31775.6|31792.5|31772.5|12
1726241700000|2024-09-13 15:35:00|31795.4|31775.4|31795|31770|31801.5|31781.5|31792.5|31770|40
1726242000000|2024-09-13 15:40:00|31792.5|31772.5|31792.5|31772.5|31792.5|31772.5|31792.5|31772.5|1
1726242600000|2024-09-13 15:50:00|31792|31772|31791|31771|31792.5|31772.5|31788|31768|30
1726242900000|2024-09-13 15:55:00|31790.8|31770.8|31790.4|31770.4|31792|31772|31787.5|31767.5|42
1726243200000|2024-09-13 16:00:00|31790.6|31770.6|31790.2|31770.2|31791.4|31771.4|31787.5|31767.5|33
1726243500000|2024-09-13 16:05:00|31790|31770|31787|31767|31791.4|31771.4|31786|31766|66
1726243800000|2024-09-13 16:10:00|31786.6|31766.6|31781|31756|31790.6|31770.6|31774.4|31752.5|141
1726244100000|2024-09-13 16:15:00|31781.5|31756.5|31785|31765|31787|31765|31780.2|31756.5|100
1726244400000|2024-09-13 16:20:00|31785.4|31765.4|31787.5|31767.5|31796.1|31776.1|31785.4|31765.4|95
1726244700000|2024-09-13 16:25:00|31787|31767|31780.6|31760.6|31789.5|31769.5|31780.6|31760.6|88
1726245000000|2024-09-13 16:30:00|31780.4|31760.4|31780.4|31760.4|31781.8|31761.8|31779.5|31759.5|45
1726245300000|2024-09-13 16:35:00|31780.6|31760.6|31783.1|31758.1|31784.1|31764.1|31779|31758.1|72
1726245600000|2024-09-13 16:40:00|31783.3|31758.3|31782.2|31757.2|31783.5|31758.5|31782|31757|81
1726245900000|2024-09-13 16:45:00|31782.1|31757.1|31784.6|31759.6|31786.1|31761.1|31782.1|31757.1|41
1726246200000|2024-09-13 16:50:00|31785|31760|31785|31760|31786|31761|31783.5|31758.5|19
1726246500000|2024-09-13 16:55:00|31784|31759|31785|31760|31786.2|31761.2|31784|31759|58
1726246800000|2024-09-13 17:00:00|31784.9|31759.9|31777.5|31752.5|31784.9|31759.9|31777.5|31752.5|30
1726247100000|2024-09-13 17:05:00|31778|31753|31780.6|31755.6|31780.6|31755.6|31778|31753|8
1726247400000|2024-09-13 17:10:00|31782|31757|31783|31758|31783|31758|31782|31757|2
1726247700000|2024-09-13 17:15:00|31782.6|31757.6|31781.6|31756.6|31782.6|31757.6|31781.6|31756.6|3
1726248000000|2024-09-13 17:20:00|31780.9|31755.9|31780.6|31755.6|31780.9|31755.9|31780.6|31755.6|2
1726248300000|2024-09-13 17:25:00|31779.9|31754.9|31782.6|31757.6|31782.6|31757.6|31779.6|31754.6|8
1726248600000|2024-09-13 17:30:00|31782.5|31757.5|31783.6|31758.6|31783.6|31758.6|31782.5|31757.5|6
1726248900000|2024-09-13 17:35:00|31784|31759|31786.2|31761.2|31786.2|31761.2|31784|31759|6
1726249200000|2024-09-13 17:40:00|31786.6|31761.6|31789.6|31764.6|31790.2|31765.2|31786.6|31761.6|11
1726249500000|2024-09-13 17:45:00|31789|31764|31789.6|31764.6|31789.6|31764.6|31785.8|31760.8|19
1726249800000|2024-09-13 17:50:00|31789.4|31764.4|31790.6|31765.6|31790.6|31765.6|31788.6|31763.6|6
1726250100000|2024-09-13 17:55:00|31789.9|31764.9|31789.6|31764.6|31790.6|31765.6|31789.6|31764.6|5
1726250400000|2024-09-13 18:00:00|31790.7|31765.7|31792.2|31767.2|31792.2|31767.2|31790.7|31765.7|9
1726251000000|2024-09-13 18:10:00|31792|31767|31792.2|31767.2|31792.2|31767.2|31792|31767|4
1726251300000|2024-09-13 18:15:00|31792|31767|31792|31767|31792.9|31767.9|31791.9|31766.9|14
1726251600000|2024-09-13 18:20:00|31791.6|31766.6|31792|31767|31792|31767|31790.5|31765.5|18
1726251900000|2024-09-13 18:25:00|31791.6|31766.6|31792|31767|31792.4|31767.4|31791.6|31766.6|4
1726252200000|2024-09-13 18:30:00|31792.8|31767.8|31794.7|31757.4|31797.8|31767.8|31784.3|31753.8|39
1726252500000|2024-09-13 18:35:00|31793.5|31758.5|31791.4|31766.4|31793.5|31766.6|31788.7|31755.5|20
1726252800000|2024-09-13 18:40:00|31791.3|31766.3|31792.1|31767.1|31792.1|31767.1|31791.3|31766.3|4
1726253100000|2024-09-13 18:45:00|31792.6|31767.6|31792.1|31767.1|31792.6|31767.6|31792.1|31767.1|14
1726253400000|2024-09-13 18:50:00|31792.4|31767.4|31792.1|31767.1|31792.5|31767.5|31792.1|31767.1|7
1726253700000|2024-09-13 18:55:00|31792.6|31767.6|31808.5|31783.5|31815.5|31783.5|31792.1|31767.1|27
1726254000000|2024-09-13 19:00:00|31808.6|31783.6|31807.2|31782.2|31808.7|31783.7|31807.1|31782.1|7
1726254600000|2024-09-13 19:10:00|31804|31779|31804.1|31768.4|31809.1|31779.2|31794.9|31766|15
1726254900000|2024-09-13 19:15:00|31798.8|31773.8|31799.7|31774.7|31799.8|31774.8|31798.8|31773.8|4
1726255200000|2024-09-13 19:20:00|31800.2|31775.2|31802.2|31777.2|31802.7|31777.7|31800.2|31775.2|8
1726255500000|2024-09-13 19:25:00|31802.7|31777.7|31804.7|31779.7|31804.7|31779.7|31802.7|31777.7|5
1726256400000|2024-09-13 19:40:00|31805.2|31780.2|31805.7|31780.7|31805.7|31780.7|31805.2|31780.2|2
1726448400000|2024-09-16 01:00:00|31807|31767|31807|31767|31807|31767|31807|31767|1
1726454100000|2024-09-16 02:35:00|31707.4|31687.4|31707.4|31687.4|31707.4|31687.4|31707.4|31687.4|1
1726454400000|2024-09-16 02:40:00|31707.3|31687.3|31699.3|31679.3|31707.3|31687.3|31694.5|31674.5|19
1726454700000|2024-09-16 02:45:00|31699.1|31679.1|31702.5|31682.5|31707.5|31687.5|31699.1|31679.1|21
1726455000000|2024-09-16 02:50:00|31700.5|31680.5|31666.4|31641.4|31700.5|31680.5|31660.5|31637.6|78
1726455300000|2024-09-16 02:55:00|31670.6|31645.6|31686.3|31666.3|31688.6|31666.5|31670.6|31645.6|63
1726455600000|2024-09-16 03:00:00|31686.5|31666.5|31702.9|31682.9|31704.2|31684.2|31686.5|31666.5|45
1726455900000|2024-09-16 03:05:00|31703.3|31683.3|31694.5|31674.5|31703.9|31683.9|31691.9|31671.9|51
1726456200000|2024-09-16 03:10:00|31694.6|31674.6|31697.4|31677.4|31697.5|31677.5|31694|31674|18
1726456500000|2024-09-16 03:15:00|31697.1|31677.1|31684.7|31664.7|31697.1|31677.1|31682|31662|61
1726456800000|2024-09-16 03:20:00|31683.3|31663.3|31672.3|31652.3|31683.3|31663.3|31672.3|31652.3|37
1726457100000|2024-09-16 03:25:00|31671.4|31651.4|31659.5|31639.5|31671.4|31651.4|31659.5|31639.5|47
1726457400000|2024-09-16 03:30:00|31659.2|31639.2|31642.5|31622.5|31659.2|31639.2|31642.5|31622.5|35
1726457700000|2024-09-16 03:35:00|31640.7|31620.7|31630|31610|31640.7|31620.7|31627.5|31605|70
1726458000000|2024-09-16 03:40:00|31631.6|31611.6|31627.5|31607.5|31632.5|31612.5|31618.5|31598.5|41
1726458300000|2024-09-16 03:45:00|31622.5|31602.5|31612.5|31592.5|31622.5|31602.5|31612.5|31592.5|26
1726458600000|2024-09-16 03:50:00|31610.4|31590.4|31617.5|31597.5|31619.4|31599.4|31610.1|31590.1|19
1726458900000|2024-09-16 03:55:00|31622.5|31602.5|31604.5|31584.5|31622.5|31602.5|31603.8|31583.8|45
1726459200000|2024-09-16 04:00:00|31607.1|31587.1|31607.5|31587.5|31607.5|31587.5|31602.5|31582.5|15
1726459500000|2024-09-16 04:05:00|31602.5|31582.5|31604.9|31584.9|31605.1|31585.1|31602.5|31582.5|25
1726459800000|2024-09-16 04:10:00|31604.6|31584.6|31595.1|31575.1|31604.6|31584.6|31595.1|31575.1|22
1726460100000|2024-09-16 04:15:00|31597.1|31577.1|31607.1|31587.1|31609.4|31589.4|31597.1|31577.1|25
1726460400000|2024-09-16 04:20:00|31607.5|31587.5|31629.1|31609.1|31631.5|31611.5|31607.1|31587.1|40
1726460700000|2024-09-16 04:25:00|31629.3|31609.3|31622.5|31602.5|31629.3|31609.3|31622.5|31602.5|12
1726461000000|2024-09-16 04:30:00|31623|31603|31625.5|31605.5|31625.5|31605.5|31623|31603|10
1726461300000|2024-09-16 04:35:00|31625.4|31605.4|31631|31611|31631.1|31611.1|31625.4|31605.4|15
1726461600000|2024-09-16 04:40:00|31634|31614|31649.8|31629.8|31652.5|31630.1|31630.5|31610.5|44
1726461900000|2024-09-16 04:45:00|31649.9|31629.9|31646.1|31626.1|31650.5|31630.5|31641.3|31621.3|44
1726462200000|2024-09-16 04:50:00|31644.9|31624.9|31642.3|31622.3|31644.9|31624.9|31640.5|31620.5|32
1726462500000|2024-09-16 04:55:00|31642.5|31622.5|31642.5|31622.5|31642.5|31622.5|31641.5|31621.5|10
1726462800000|2024-09-16 05:00:00|31641.5|31621.5|31611.6|31591.6|31641.5|31621.5|31611.6|31591.6|38
1726463100000|2024-09-16 05:05:00|31612.1|31592.1|31616.5|31596.5|31616.5|31596.5|31611.9|31591.9|12
1726463400000|2024-09-16 05:10:00|31617.5|31597.5|31630.5|31610.5|31630.5|31610.5|31617.5|31597.5|33
1726463700000|2024-09-16 05:15:00|31631.1|31611.1|31641.5|31621.5|31644.6|31621.5|31631.1|31611.1|21
1726464000000|2024-09-16 05:20:00|31641.1|31621.1|31636.1|31616.1|31641.5|31621.5|31635.5|31615.5|16
1726464900000|2024-09-16 05:35:00|31636|31616|31635.5|31615.5|31636|31616|31635.5|31615.5|2
1726465200000|2024-09-16 05:40:00|31634.5|31614.5|31636.1|31616.1|31639.1|31619.1|31634|31614|6
1726465500000|2024-09-16 05:45:00|31633.5|31613.5|31631.7|31611.7|31635.5|31615.5|31630.6|31610.6|12
1726465800000|2024-09-16 05:50:00|31631.5|31611.5|31632.1|31612.1|31632.1|31612.1|31631.5|31611.5|2
1726466100000|2024-09-16 05:55:00|31631.5|31611.5|31615.2|31595.2|31631.9|31611.9|31615.2|31595.2|18
1726466400000|2024-09-16 06:00:00|31615.3|31595.3|31637.5|31617.5|31641.9|31617.5|31615.1|31595.1|52
1726466700000|2024-09-16 06:05:00|31635.5|31615.5|31632.5|31612.5|31637.5|31617.5|31632.5|31612.5|36
1726467000000|2024-09-16 06:10:00|31636.4|31616.4|31637.5|31617.5|31637.5|31617.5|31632.5|31612.5|13
1726467300000|2024-09-16 06:15:00|31639.4|31619.4|31642.1|31622.1|31642.5|31622.5|31637.5|31617.5|22
1726467600000|2024-09-16 06:20:00|31640.5|31620.5|31642.5|31622.5|31642.5|31622.5|31631.8|31611.8|46
1726467900000|2024-09-16 06:25:00|31644.4|31624.4|31644.5|31624.5|31645.1|31625.1|31642.3|31622.3|22
1726468200000|2024-09-16 06:30:00|31647.5|31627.5|31646.5|31626.5|31647.5|31627.5|31644.6|31624.6|14
1726468500000|2024-09-16 06:35:00|31646.1|31626.1|31633.5|31613.5|31646.5|31626.5|31632|31612|45
1726468800000|2024-09-16 06:40:00|31634.1|31614.1|31624.3|31604.3|31634.8|31614.8|31622.9|31602.9|47
1726469100000|2024-09-16 06:45:00|31623.8|31603.8|31605.7|31585.7|31627.9|31607.9|31605.4|31585.4|50
1726469400000|2024-09-16 06:50:00|31607.5|31587.5|31613.1|31593.1|31617.5|31597.5|31607.5|31587.5|19
1726469700000|2024-09-16 06:55:00|31612.6|31592.6|31621.4|31601.4|31621.4|31601.4|31609.5|31589.5|38
1726470000000|2024-09-16 07:00:00|31621.8|31601.8|31626.5|31606.5|31627.5|31607.5|31618.6|31598.6|33
1726470300000|2024-09-16 07:05:00|31626.1|31606.1|31626.9|31606.9|31627.1|31607.1|31614.6|31594.6|44
1726470600000|2024-09-16 07:10:00|31627.3|31607.3|31628.7|31608.7|31628.7|31608.7|31626.2|31606.2|21
1726470900000|2024-09-16 07:15:00|31628.6|31608.6|31628.5|31608.5|31633.4|31613.4|31627.9|31607.9|41
1726471200000|2024-09-16 07:20:00|31631.5|31611.5|31631.5|31611.5|31636|31613.1|31631.5|31609.5|12
1726471500000|2024-09-16 07:25:00|31630.9|31610.9|31633|31613|31633.1|31613.1|31624.2|31604.2|41
1726471800000|2024-09-16 07:30:00|31630.4|31610.4|31628.8|31608.8|31633.5|31613.5|31628.8|31608.8|29
1726472100000|2024-09-16 07:35:00|31629|31609|31620.1|31600.1|31629.2|31609.2|31619.6|31597.5|26
1726472400000|2024-09-16 07:40:00|31620.4|31600.4|31640|31620|31640|31620|31620.4|31600.4|31
1726472700000|2024-09-16 07:45:00|31640.1|31620.1|31659.6|31634.6|31659.6|31634.6|31639.5|31619.5|38
1726473000000|2024-09-16 07:50:00|31660.3|31635.3|31660.5|31640.5|31661.6|31640.5|31658.7|31635.3|33
1726473300000|2024-09-16 07:55:00|31663|31643|31671.8|31651.8|31685.2|31663.9|31662.5|31641.1|102
1726473600000|2024-09-16 08:00:00|31671|31651|31675.9|31655.9|31679.1|31659.1|31668|31648|42
1726473900000|2024-09-16 08:05:00|31675.6|31655.6|31676.5|31656.5|31684.6|31664.6|31673.1|31653.1|42
1726474200000|2024-09-16 08:10:00|31675.1|31655.1|31660.5|31640.5|31675.1|31655.1|31660|31635|46
1726474500000|2024-09-16 08:15:00|31660.1|31640.1|31660.1|31640.1|31660.5|31640.5|31659.4|31639.4|14
1726475100000|2024-09-16 08:25:00|31660.3|31640.3|31658.6|31638.6|31664.1|31644.1|31658.5|31638.5|26
1726475400000|2024-09-16 08:30:00|31658.5|31638.5|31665.1|31645.1|31665.1|31645.1|31657.5|31637.5|46
1726475700000|2024-09-16 08:35:00|31665|31645|31665.3|31645.3|31669.5|31649.5|31664.5|31644.5|19
1726476000000|2024-09-16 08:40:00|31665.5|31645.5|31666|31646|31669.6|31649.6|31665.1|31645.1|41
1726476300000|2024-09-16 08:45:00|31667.1|31647.1|31670|31650|31670.1|31650.1|31666.5|31646.5|14
1726476600000|2024-09-16 08:50:00|31670.1|31650.1|31669.5|31649.5|31670.4|31650.4|31668.1|31648.1|63
1726476900000|2024-09-16 08:55:00|31668.9|31648.9|31668.5|31648.5|31671.1|31651.1|31667.5|31647.5|68
1726477200000|2024-09-16 09:00:00|31668.7|31648.7|31660.1|31640.1|31670.1|31650.1|31660.1|31640.1|44
1726477500000|2024-09-16 09:05:00|31662.3|31642.3|31665.1|31645.1|31665.1|31645.1|31660|31640|23
1726477800000|2024-09-16 09:10:00|31664.7|31644.7|31665.5|31645.5|31666.5|31646.5|31663.5|31643.5|35
1726478100000|2024-09-16 09:15:00|31665.3|31645.3|31659.1|31639.1|31665.3|31645.3|31659|31639|10
1726478400000|2024-09-16 09:20:00|31659|31639|31657.5|31637.5|31659.1|31639.1|31657.5|31637.5|5
1726478700000|2024-09-16 09:25:00|31658.3|31638.3|31661.3|31641.3|31661.9|31641.9|31658.3|31638.3|47
1726479000000|2024-09-16 09:30:00|31661.8|31641.8|31667.8|31647.8|31671.1|31651.1|31658.9|31638.9|60
1726479300000|2024-09-16 09:35:00|31668.6|31648.6|31694.3|31669.3|31697.7|31675|31667.6|31647.6|96
1726479600000|2024-09-16 09:40:00|31694.5|31669.5|31689.5|31669.5|31694.5|31671.7|31689.5|31668.5|35
1726479900000|2024-09-16 09:45:00|31689.6|31669.6|31689.5|31669.5|31689.6|31669.6|31689.5|31669.5|2
1726480200000|2024-09-16 09:50:00|31693.5|31673.5|31694.5|31674.5|31695.1|31675.1|31692.1|31672.1|39
1726480500000|2024-09-16 09:55:00|31694.4|31674.4|31691.5|31671.5|31694.4|31674.4|31690.9|31670.9|19
1726480800000|2024-09-16 10:00:00|31691.8|31671.8|31692.1|31672.1|31694.5|31674.5|31685.9|31665.9|74
1726481100000|2024-09-16 10:05:00|31693.5|31673.5|31695.1|31675.1|31695.5|31675.5|31693.5|31673.5|8
1726481400000|2024-09-16 10:10:00|31695|31675|31695.5|31675.5|31695.5|31675.5|31694.9|31674.9|8
1726481700000|2024-09-16 10:15:00|31693.9|31673.9|31695.3|31675.3|31695.5|31675.5|31693.9|31673.9|7
1726482000000|2024-09-16 10:20:00|31695.5|31675.5|31693.5|31673.5|31695.5|31675.5|31693.5|31673.5|6
1726482600000|2024-09-16 10:30:00|31693.1|31673.1|31691.5|31671.5|31693.1|31673.1|31691.5|31671.5|4
1726483200000|2024-09-16 10:40:00|31692.5|31672.5|31692.1|31672.1|31692.5|31672.5|31692.1|31672.1|2
1726483500000|2024-09-16 10:45:00|31690.1|31670.1|31689.1|31669.1|31690.1|31670.1|31689.1|31669.1|3
1726484400000|2024-09-16 11:00:00|31685.9|31660.9|31683.8|31658.8|31685.9|31660.9|31681.3|31656.3|14
1726485000000|2024-09-16 11:10:00|31683.2|31658.2|31682|31657|31683.2|31658.2|31682|31657|6
1726485300000|2024-09-16 11:15:00|31682.2|31657.2|31683.2|31658.2|31683.2|31658.2|31682.2|31657.2|2
1726485900000|2024-09-16 11:25:00|31685.1|31665.1|31681.6|31656.6|31685.1|31665.1|31681.6|31656.6|7
1726486200000|2024-09-16 11:30:00|31683.2|31658.2|31683.2|31658.2|31683.2|31658.2|31683.2|31658.2|1
1726486500000|2024-09-16 11:35:00|31684.2|31659.2|31655.5|31630.5|31684.2|31659.2|31655.4|31625.1|36
1726486800000|2024-09-16 11:40:00|31656.1|31631.1|31648.8|31623.8|31656.1|31631.1|31646.7|31621.7|62
1726487100000|2024-09-16 11:45:00|31651.2|31626.2|31634.9|31609.9|31651.2|31627.2|31634.9|31605.8|39
1726487400000|2024-09-16 11:50:00|31636.2|31611.2|31640.5|31620.5|31640.5|31620.5|31636.2|31611.2|17
1726487700000|2024-09-16 11:55:00|31641.1|31621.1|31636.5|31616.5|31646|31623.3|31635.5|31615.5|51
1726488000000|2024-09-16 12:00:00|31636|31616|31650.7|31630.7|31650.7|31630.7|31635.6|31613.4|87
1726488300000|2024-09-16 12:05:00|31651.1|31631.1|31651.1|31631.1|31651.5|31631.5|31649|31629|21
1726488600000|2024-09-16 12:10:00|31657.5|31637.5|31653.9|31633.9|31657.5|31637.5|31651.5|31631.5|43
1726488900000|2024-09-16 12:15:00|31653.7|31633.7|31657.2|31637.2|31658.5|31638.5|31653.7|31633.7|78
1726489200000|2024-09-16 12:20:00|31656.5|31636.5|31660|31635|31660.4|31637.9|31656.4|31633.9|36
1726489500000|2024-09-16 12:25:00|31660.3|31635.3|31666|31624|31668.5|31635.3|31660|31624|5
1726489800000|2024-09-16 12:30:00|31664.4|31625.7|31668.5|31643.5|31668.5|31643.5|31655|31625.7|30
1726490100000|2024-09-16 12:35:00|31668|31643|31675|31655|31677.6|31655.5|31666|31643|39
1726490400000|2024-09-16 12:40:00|31674.5|31654.5|31676.1|31656.1|31676.5|31656.5|31674.5|31654.5|12
1726490700000|2024-09-16 12:45:00|31675.5|31655.5|31676.1|31656.1|31677.5|31657.5|31672|31652|10
1726491000000|2024-09-16 12:50:00|31675.5|31655.5|31675|31655|31676.5|31656.5|31675|31655|19
1726491300000|2024-09-16 12:55:00|31674.5|31654.5|31675.1|31655.1|31675.5|31655.5|31674.1|31654.1|27
1726491600000|2024-09-16 13:00:00|31674.5|31654.5|31672.5|31647.5|31674.5|31654.5|31668.8|31643.8|45
1726491900000|2024-09-16 13:05:00|31673.2|31648.2|31681.2|31656.2|31681.2|31656.2|31672.5|31647.5|78
1726492200000|2024-09-16 13:10:00|31681.1|31656.1|31678.8|31653.8|31682.6|31657.6|31678.2|31653.2|74
1726492500000|2024-09-16 13:15:00|31679|31654|31671.2|31646.2|31680.6|31656.5|31666.6|31641.6|95
1726492800000|2024-09-16 13:20:00|31671.3|31646.3|31671.9|31646.9|31676.6|31651.6|31669.3|31644.3|96
1726493100000|2024-09-16 13:25:00|31673.5|31648.5|31672|31652|31675.5|31652|31666.8|31641.8|95
1726493400000|2024-09-16 13:30:00|31671.7|31651.7|31660|31640|31671.7|31651.7|31659.2|31639.2|89
1726493700000|2024-09-16 13:35:00|31660.1|31640.1|31665|31645|31665.5|31645.5|31655|31635|31
1726494000000|2024-09-16 13:40:00|31665.1|31645.1|31675.1|31650.1|31685|31654|31655|31635|59
1726494300000|2024-09-16 13:45:00|31675.7|31650.7|31669.5|31649.5|31676.5|31651.5|31667.4|31646.5|35
1726494600000|2024-09-16 13:50:00|31669.1|31649.1|31669.1|31649.1|31669.5|31649.5|31668.4|31648.4|9
1726494900000|2024-09-16 13:55:00|31669.3|31649.3|31675.1|31655.1|31675.1|31655.1|31667.5|31647.5|75
1726495200000|2024-09-16 14:00:00|31675.5|31655.5|31679.1|31659.1|31680|31660|31675.2|31655.2|37
1726495500000|2024-09-16 14:05:00|31678.9|31658.9|31680.5|31660.5|31681.1|31661.1|31678.8|31658.8|34
1726495800000|2024-09-16 14:10:00|31680.7|31660.7|31679.7|31659.7|31682.1|31662.1|31678.7|31658.7|55
1726496100000|2024-09-16 14:15:00|31680.1|31660.1|31672.3|31652.3|31680.1|31660.1|31668.3|31648.3|78
1726496400000|2024-09-16 14:20:00|31672.5|31652.5|31665.1|31645.1|31674.5|31654.5|31665|31645|47
1726496700000|2024-09-16 14:25:00|31665|31645|31670.7|31650.7|31671.7|31651.7|31663.3|31643.3|39
1726497000000|2024-09-16 14:30:00|31670.9|31650.9|31665|31645|31671.1|31651.1|31665|31645|55
1726497300000|2024-09-16 14:35:00|31665.5|31645.5|31665.3|31645.3|31665.5|31645.5|31664.8|31644.8|22
1726497600000|2024-09-16 14:40:00|31665.5|31645.5|31680|31660|31680.2|31660.2|31665.1|31645.1|62
1726497900000|2024-09-16 14:45:00|31680.1|31660.1|31679.7|31659.7|31681.5|31661.5|31679.7|31659.7|23
1726498200000|2024-09-16 14:50:00|31679.8|31659.8|31674.5|31654.5|31679.8|31659.8|31669|31649|52
1726498500000|2024-09-16 14:55:00|31675.1|31655.1|31675|31655|31675.1|31655.1|31665.5|31645.5|15
1726498800000|2024-09-16 15:00:00|31675.1|31655.1|31675.1|31655.1|31675.5|31655.5|31674.6|31654.6|7
1726499100000|2024-09-16 15:05:00|31674.7|31654.7|31674.5|31654.5|31675.5|31655.5|31674.2|31654.2|49
1726499400000|2024-09-16 15:10:00|31674.7|31654.7|31674.7|31654.7|31677.5|31657.5|31674.4|31654.4|46
1726499700000|2024-09-16 15:15:00|31674.9|31654.9|31656|31636|31675.5|31655.5|31656|31636|71
1726500000000|2024-09-16 15:20:00|31656.2|31636.2|31660.6|31640.6|31662.5|31642.5|31656|31636|51
1726500300000|2024-09-16 15:25:00|31660.7|31640.7|31659.3|31639.3|31661.5|31641.5|31659.3|31639.3|48
1726500600000|2024-09-16 15:30:00|31659.4|31639.4|31664.9|31644.9|31666.1|31646.1|31659.4|31639.4|53
1726500900000|2024-09-16 15:35:00|31664.7|31644.7|31670.1|31650.1|31670.1|31650.1|31661.1|31641.1|27
1726501200000|2024-09-16 15:40:00|31670.2|31650.2|31669.1|31649.1|31670.2|31650.2|31669.1|31649.1|13
1726501500000|2024-09-16 15:45:00|31667.8|31647.8|31669.1|31649.1|31669.4|31649.4|31667.4|31647.4|52
1726501800000|2024-09-16 15:50:00|31668.4|31648.4|31668.1|31648.1|31675.1|31655.1|31667.1|31647.1|47
1726502100000|2024-09-16 15:55:00|31667.4|31647.4|31670.5|31650.5|31670.5|31650.5|31667.1|31647.1|77
1726502400000|2024-09-16 16:00:00|31670.1|31650.1|31665.3|31645.3|31672.6|31650.3|31663.8|31643.8|53
1726502700000|2024-09-16 16:05:00|31665.1|31645.1|31665|31645|31665.7|31645.7|31664.4|31644.4|46
1726503000000|2024-09-16 16:10:00|31664.9|31644.9|31666.7|31646.7|31666.7|31646.7|31664.6|31644.6|78
1726503300000|2024-09-16 16:15:00|31666.9|31646.9|31664.5|31644.5|31666.9|31646.9|31660.9|31640.9|69
1726503600000|2024-09-16 16:20:00|31664.1|31644.1|31663.9|31643.9|31664.1|31644.1|31660.7|31640.7|84
1726503900000|2024-09-16 16:25:00|31663.8|31643.8|31661.9|31641.9|31665.1|31645.1|31661.3|31641.3|55
1726504200000|2024-09-16 16:30:00|31661.7|31641.7|31668.6|31643.6|31668.6|31643.7|31659|31635.6|67
1726504500000|2024-09-16 16:35:00|31668|31643|31668|31643|31668.6|31643.6|31668|31643|14
1726504800000|2024-09-16 16:40:00|31668.6|31643.6|31668|31643|31669.8|31644.8|31668|31643|43
1726505100000|2024-09-16 16:45:00|31668.6|31643.6|31668|31643|31669.4|31644.4|31667.9|31642.9|37
1726505400000|2024-09-16 16:50:00|31668.2|31643.2|31667.6|31642.6|31668.7|31643.7|31666.9|31641.9|39
1726505700000|2024-09-16 16:55:00|31667.4|31642.4|31656.8|31631.8|31667.4|31642.4|31654.6|31629.6|67
1726506000000|2024-09-16 17:00:00|31659.6|31634.6|31659.2|31634.2|31659.6|31634.6|31654.1|31629.1|72
1726506300000|2024-09-16 17:05:00|31659.7|31634.7|31660|31635|31661.6|31636.6|31659.1|31634.1|94
1726506600000|2024-09-16 17:10:00|31660.2|31635.2|31662.1|31637.1|31664|31639|31657.1|31632.1|149
1726506900000|2024-09-16 17:15:00|31662.5|31637.5|31663.4|31638.4|31664.3|31639.3|31659.4|31634.4|136
1726507200000|2024-09-16 17:20:00|31663.5|31638.5|31666.6|31641.6|31667.1|31642.1|31661.3|31636.3|87
1726507500000|2024-09-16 17:25:00|31667.1|31642.1|31665.4|31640.4|31667.1|31642.1|31664.5|31639.5|49
1726507800000|2024-09-16 17:30:00|31666.2|31641.2|31662.6|31637.6|31666.6|31641.6|31657.5|31632.5|37
1726508100000|2024-09-16 17:35:00|31662|31637|31668|31643|31668|31643|31661.6|31636.6|46
1726508400000|2024-09-16 17:40:00|31667.6|31642.6|31666.6|31641.6|31668|31643|31665.4|31640.4|44
1726508700000|2024-09-16 17:45:00|31666.8|31641.8|31670|31645|31670|31645|31665|31640|11
1726509300000|2024-09-16 17:55:00|31669|31644|31658|31633|31669|31644|31657.5|31632.5|17
1726509600000|2024-09-16 18:00:00|31658.4|31633.4|31657.5|31617.5|31664.6|31639.6|31655|31617.1|26
1726509900000|2024-09-16 18:05:00|31657.1|31617.8|31650.6|31625.6|31657.1|31625.6|31650|31617.8|6
1726510200000|2024-09-16 18:10:00|31650.5|31625.5|31651|31626|31651|31626|31650.3|31625.3|11
1726510500000|2024-09-16 18:15:00|31650.5|31625.5|31651.5|31626.5|31657.5|31632.5|31650.5|31625.5|43
1726510800000|2024-09-16 18:20:00|31651.6|31626.6|31669.8|31644.8|31671.7|31646.7|31651|31626|57
1726511100000|2024-09-16 18:25:00|31669.7|31644.7|31668.2|31643.2|31671.5|31646.5|31665.8|31640.8|92
1726511400000|2024-09-16 18:30:00|31669.6|31644.6|31670.1|31645.1|31670.9|31645.9|31667.5|31642.5|108
1726511700000|2024-09-16 18:35:00|31669.6|31644.6|31672.6|31647.6|31672.7|31647.7|31668.5|31643.5|47
1726512000000|2024-09-16 18:40:00|31672.8|31647.8|31672.6|31647.6|31672.8|31647.8|31672.6|31647.6|2
1726512600000|2024-09-16 18:50:00|31672.7|31647.7|31672.6|31647.6|31672.7|31647.7|31672.6|31647.6|6
1726513800000|2024-09-16 19:10:00|31672.4|31647.4|31672.6|31647.6|31672.8|31647.8|31672.4|31647.4|4
1726514100000|2024-09-16 19:15:00|31674.2|31649.2|31684.7|31659.7|31689.1|31660.2|31674.2|31649.2|23
1726514400000|2024-09-16 19:20:00|31684.1|31659.1|31682.2|31657.2|31685.2|31660.2|31681.1|31656.1|36
1726514700000|2024-09-16 19:25:00|31682.4|31657.4|31681.8|31656.8|31682.4|31657.4|31680.9|31655.9|12
1726515000000|2024-09-16 19:30:00|31682.2|31657.2|31683|31658|31685.8|31660.8|31680.9|31655.9|41
1726515300000|2024-09-16 19:35:00|31684.7|31659.7|31680.7|31655.7|31684.7|31659.7|31680.6|31655.6|18
1726515600000|2024-09-16 19:40:00|31681.2|31656.2|31673.6|31648.6|31683.5|31658.5|31669.2|31638.9|45
1726515900000|2024-09-16 19:45:00|31668.8|31643.8|31673.8|31648.8|31679.7|31649.8|31668.8|31640.8|30
1726516200000|2024-09-16 19:50:00|31674.2|31649.2|31673.8|31648.8|31674.2|31649.2|31673.8|31648.8|8
1726516500000|2024-09-16 19:55:00|31675.5|31650.5|31674.5|31649.5|31675.5|31650.5|31671.3|31646.3|7
1726534800000|2024-09-17 01:00:00|31664.5|31622.5|31661|31619|31665.1|31623.1|31661|31619|12
1726535100000|2024-09-17 01:05:00|31652.5|31627.5|31655.5|31630.5|31686.2|31647|31652.5|31625.2|49
1726535400000|2024-09-17 01:10:00|31655|31630|31636|31611|31655|31630|31635.2|31610.2|18
1726535700000|2024-09-17 01:15:00|31640.9|31615.9|31641|31616|31642.3|31617.3|31637.5|31612.5|16
1726536000000|2024-09-17 01:20:00|31638.5|31618.5|31655.1|31635.1|31661.4|31638.9|31638.5|31618.5|19
1726536300000|2024-09-17 01:25:00|31658.9|31638.9|31659.5|31639.5|31662.2|31639.5|31658.8|31636|10
1726536600000|2024-09-17 01:30:00|31659.1|31639.1|31659.1|31639.1|31659.1|31639.1|31658.1|31638.1|4
1726536900000|2024-09-17 01:35:00|31660.1|31640.1|31662.6|31637.6|31664.6|31640.5|31660.1|31637.5|14
1726537200000|2024-09-17 01:40:00|31661.6|31636.6|31659.6|31634.6|31661.6|31638.5|31658.5|31634.5|10
1726537500000|2024-09-17 01:45:00|31659.5|31634.5|31649.5|31629.5|31659.9|31638|31649.5|31629.5|176
1726537800000|2024-09-17 01:50:00|31650.1|31630.1|31639|31614|31650.1|31630.1|31639|31614|31
1726538100000|2024-09-17 01:55:00|31633.5|31613.5|31617.7|31597.7|31633.5|31613.5|31617.7|31597.7|20
1726538400000|2024-09-17 02:00:00|31617.9|31597.9|31609.5|31589.5|31617.9|31597.9|31608.8|31583.8|17
1726538700000|2024-09-17 02:05:00|31614|31594|31619|31599|31619|31599|31614|31594|15
1726539000000|2024-09-17 02:10:00|31618.9|31598.9|31617.5|31597.5|31619.4|31599.4|31615.1|31595.1|29
1726539300000|2024-09-17 02:15:00|31617.1|31597.1|31623.9|31603.9|31624.4|31604.4|31617.1|31595.1|29
1726539600000|2024-09-17 02:20:00|31624.1|31604.1|31625.5|31605.5|31626.1|31606.1|31623|31603|16
1726539900000|2024-09-17 02:25:00|31625.1|31605.1|31609.9|31584.9|31625.5|31605.1|31609|31584|33
1726540200000|2024-09-17 02:30:00|31609|31584|31612.2|31592.2|31617.5|31593|31609|31584|33
1726540500000|2024-09-17 02:35:00|31612.3|31592.3|31634|31609|31634|31610.4|31612.2|31592.2|15
1726540800000|2024-09-17 02:40:00|31634.6|31609.6|31635.5|31615.5|31638|31615.5|31627.6|31602.6|40
1726541100000|2024-09-17 02:45:00|31635.1|31615.1|31629.8|31609.8|31635.1|31615.1|31629.8|31609.8|8
1726541400000|2024-09-17 02:50:00|31629.9|31609.9|31630|31610|31630|31610|31629.8|31609.8|6
1726541700000|2024-09-17 02:55:00|31634.4|31614.4|31637.8|31617.8|31637.8|31617.8|31634.4|31614.4|31
1726542000000|2024-09-17 03:00:00|31637.6|31617.6|31638.1|31618.1|31640.6|31618.5|31637.6|31614.5|13
1726542300000|2024-09-17 03:05:00|31639.1|31619.1|31639.1|31619.1|31639.1|31619.1|31638.5|31618.5|3
1726542600000|2024-09-17 03:10:00|31639.5|31619.5|31643.5|31623.5|31643.5|31623.5|31637.1|31617.1|8
1726542900000|2024-09-17 03:15:00|31643.6|31623.6|31640|31615|31646.5|31626.5|31637.5|31615|13
1726543200000|2024-09-17 03:20:00|31639.6|31614.6|31636.6|31611.6|31639.6|31614.6|31632.1|31610.5|9
1726543500000|2024-09-17 03:25:00|31634.5|31614.5|31633.1|31613.1|31634.5|31614.5|31633.1|31613.1|6
1726543800000|2024-09-17 03:30:00|31633.5|31613.5|31634.5|31614.5|31634.5|31614.5|31633.5|31613.5|3
1726544100000|2024-09-17 03:35:00|31634.1|31614.1|31633.6|31613.6|31634.1|31614.1|31633.1|31613.1|13
1726544400000|2024-09-17 03:40:00|31633.8|31613.8|31639.5|31619.5|31639.5|31619.5|31633.8|31613.8|5
1726544700000|2024-09-17 03:45:00|31639.6|31619.6|31644|31624|31644.1|31624.1|31639.6|31619.6|15
1726545000000|2024-09-17 03:50:00|31644.1|31624.1|31640.7|31620.7|31644.1|31624.1|31640.1|31620.1|9
1726545300000|2024-09-17 03:55:00|31640.5|31620.5|31644|31624|31644|31624|31640.5|31620.5|5
1726545600000|2024-09-17 04:00:00|31643.7|31623.7|31643.6|31623.6|31643.8|31623.8|31643.5|31623.5|8
1726545900000|2024-09-17 04:05:00|31643.8|31623.8|31643.5|31623.5|31643.9|31623.9|31643.5|31623.5|8
1726546200000|2024-09-17 04:10:00|31649|31624|31657.5|31632.5|31657.6|31632.6|31649|31624|15
1726546500000|2024-09-17 04:15:00|31657.6|31632.6|31657.5|31632.5|31657.6|31632.6|31657.5|31632.5|2
1726547400000|2024-09-17 04:30:00|31658.5|31633.5|31662.5|31637.5|31662.6|31637.6|31657.5|31632.5|6
1726548000000|2024-09-17 04:40:00|31661.5|31636.5|31657.6|31632.6|31662.5|31637.5|31657.5|31632.5|7
1726549200000|2024-09-17 05:00:00|31657|31632|31656|31631|31657|31632|31653.3|31628.3|20
1726549500000|2024-09-17 05:05:00|31655.6|31630.6|31655|31630|31656|31631|31655|31630|18
1726549800000|2024-09-17 05:10:00|31654.6|31629.6|31653.5|31628.5|31655.6|31630.6|31653.5|31628.5|7
1726550100000|2024-09-17 05:15:00|31654|31629|31650|31625|31654|31629|31650|31625|9
1726550400000|2024-09-17 05:20:00|31649.5|31624.5|31651|31626|31651.5|31626.5|31648.5|31623.5|13
1726550700000|2024-09-17 05:25:00|31652|31627|31651.6|31626.6|31652|31627|31650.6|31625.6|16
1726551000000|2024-09-17 05:30:00|31651|31626|31650.6|31625.6|31652.5|31627.5|31650|31625|17
1726551300000|2024-09-17 05:35:00|31651|31626|31652|31627|31652.5|31627.5|31651|31626|7
1726551600000|2024-09-17 05:40:00|31651.6|31626.6|31651.8|31614.6|31651.8|31626.6|31644.3|31614.6|8
1726551900000|2024-09-17 05:45:00|31646.4|31609.2|31652.5|31627.5|31652.6|31627.6|31641.7|31609.2|18
1726553100000|2024-09-17 06:05:00|31647.9|31622.9|31647.6|31622.6|31647.9|31622.9|31647.4|31622.4|7
1726553400000|2024-09-17 06:10:00|31651.4|31626.4|31652.6|31627.6|31652.6|31627.6|31651.4|31626.4|4
1726553700000|2024-09-17 06:15:00|31652.5|31627.5|31657.4|31632.4|31660.3|31635.3|31652.5|31627.5|8
1726554000000|2024-09-17 06:20:00|31657.6|31632.6|31655.1|31635.1|31660.4|31640.4|31655|31632.4|13
1726554300000|2024-09-17 06:25:00|31655|31635|31655.1|31635.1|31655.1|31635.1|31655|31635|4
1726554600000|2024-09-17 06:30:00|31655|31635|31655|31635|31656.1|31636.1|31655|31635|4
1726554900000|2024-09-17 06:35:00|31655.1|31635.1|31655.1|31635.1|31655.1|31635.1|31655|31635|3
1726555200000|2024-09-17 06:40:00|31655|31635|31660.1|31640.1|31661.5|31641.5|31655|31635|14
1726555500000|2024-09-17 06:45:00|31660|31640|31660|31640|31660.1|31640.1|31660|31640|3
1726555800000|2024-09-17 06:50:00|31659.9|31639.9|31660.1|31640.1|31662.5|31642.5|31659.9|31639.9|5
1726556100000|2024-09-17 06:55:00|31660|31640|31669.5|31649.5|31678|31655.1|31660|31640|26
1726556400000|2024-09-17 07:00:00|31665.7|31645.7|31673|31653|31673.6|31653.6|31665|31645|26
1726556700000|2024-09-17 07:05:00|31672.9|31652.9|31670.1|31650.1|31672.9|31652.9|31669.9|31649.9|10
1726557000000|2024-09-17 07:10:00|31669.9|31649.9|31662.5|31642.5|31670.1|31650.1|31660.4|31640.4|10
1726557300000|2024-09-17 07:15:00|31662.6|31642.6|31667.7|31647.7|31670.1|31650.1|31662.6|31642.6|9
1726557600000|2024-09-17 07:20:00|31667.6|31647.6|31662.6|31642.6|31670.1|31650.1|31662.6|31642.6|15
1726557900000|2024-09-17 07:25:00|31662.7|31642.7|31662.7|31642.7|31662.9|31642.9|31662.6|31642.6|7
1726558200000|2024-09-17 07:30:00|31663.9|31643.9|31665|31640|31665|31645|31660|31637.5|18
1726558500000|2024-09-17 07:35:00|31662.5|31642.5|31657.5|31637.5|31662.5|31642.5|31657.5|31637.5|6
1726558800000|2024-09-17 07:40:00|31655.8|31635.8|31647.5|31622.5|31657.5|31637.5|31647.5|31622.5|20
1726559100000|2024-09-17 07:45:00|31649.7|31624.7|31647.5|31622.5|31651.4|31626.4|31645|31620|14
1726559400000|2024-09-17 07:50:00|31647.4|31622.4|31647.4|31622.4|31647.4|31622.4|31647.4|31622.4|1
1726559700000|2024-09-17 07:55:00|31647.5|31622.5|31645.1|31625.1|31647.5|31626.7|31641.2|31618.6|15
1726560000000|2024-09-17 08:00:00|31645|31625|31652.9|31632.9|31652.9|31632.9|31645|31625|20
1726560300000|2024-09-17 08:05:00|31652.5|31632.5|31650.1|31630.1|31652.5|31632.5|31650.1|31630.1|7
1726560600000|2024-09-17 08:10:00|31652.8|31632.8|31656.7|31636.7|31659.6|31637.4|31651.1|31631.1|71
1726560900000|2024-09-17 08:15:00|31655.4|31635.4|31660.1|31640.1|31662.6|31640.1|31652.9|31632.9|26
1726561200000|2024-09-17 08:20:00|31658.5|31638.5|31660.1|31640.1|31662.5|31642.5|31658.5|31638.5|7
1726561500000|2024-09-17 08:25:00|31661.4|31636.4|31662.5|31642.5|31665.5|31643.3|31658.4|31633.4|60
1726561800000|2024-09-17 08:30:00|31661.9|31641.9|31662.3|31642.3|31662.3|31642.3|31661.4|31641.4|7
1726562100000|2024-09-17 08:35:00|31661.4|31641.4|31660.1|31640.1|31662.3|31642.3|31660.1|31640.1|15
1726562400000|2024-09-17 08:40:00|31659|31639|31660|31635|31661.5|31641.5|31657.5|31635|19
1726562700000|2024-09-17 08:45:00|31661.4|31636.4|31662.6|31637.6|31662.6|31637.6|31660|31635|4
1726563000000|2024-09-17 08:50:00|31661.5|31636.5|31662.6|31637.6|31662.6|31637.6|31660|31635|7
1726563300000|2024-09-17 08:55:00|31662.5|31637.5|31662.5|31637.5|31664.1|31639.1|31662.4|31637.4|9
1726563600000|2024-09-17 09:00:00|31664.9|31639.9|31662.6|31637.6|31667.6|31642.6|31662.5|31637.5|32
1726563900000|2024-09-17 09:05:00|31662.5|31637.5|31662.5|31637.5|31663.3|31642.4|31657.5|31632.5|25
1726564200000|2024-09-17 09:10:00|31661.3|31636.3|31662.6|31637.6|31665|31640|31660|31635|27
1726564500000|2024-09-17 09:15:00|31662.5|31637.5|31662.5|31637.5|31662.6|31637.6|31662.5|31637.5|11
1726564800000|2024-09-17 09:20:00|31662.6|31637.6|31660.9|31635.9|31662.6|31637.6|31657.5|31632.5|20
1726565100000|2024-09-17 09:25:00|31661.5|31636.5|31659.9|31634.9|31661.7|31636.7|31657.5|31632.5|33
1726565400000|2024-09-17 09:30:00|31659.8|31634.8|31657.5|31632.5|31659.8|31634.8|31657.5|31632.5|8
1726565700000|2024-09-17 09:35:00|31656.7|31631.7|31657.5|31637.5|31657.6|31637.6|31655|31631.7|17
1726566000000|2024-09-17 09:40:00|31657.7|31637.7|31657.5|31637.5|31659.8|31639.8|31657.5|31637.5|17
1726566300000|2024-09-17 09:45:00|31659.6|31639.6|31660.1|31640.1|31662.5|31642.5|31650.1|31630.1|44
1726566600000|2024-09-17 09:50:00|31662.5|31642.5|31660.1|31640.1|31662.5|31642.5|31659.9|31639.9|4
1726566900000|2024-09-17 09:55:00|31662.5|31642.5|31660.1|31640.1|31662.5|31642.5|31660|31640|9
1726567200000|2024-09-17 10:00:00|31662.3|31642.3|31662.5|31642.5|31662.6|31642.6|31660.2|31640.2|8
1726567500000|2024-09-17 10:05:00|31661.2|31641.2|31662.5|31642.5|31662.5|31642.5|31660.9|31640.9|4
1726567800000|2024-09-17 10:10:00|31659.7|31639.7|31660.1|31640.1|31662.8|31642.8|31659.1|31639.1|5
1726568700000|2024-09-17 10:25:00|31662.5|31637.5|31665|31640|31665|31642.5|31659.6|31637.5|8
1726569000000|2024-09-17 10:30:00|31666.9|31641.9|31665|31640|31666.9|31641.9|31665|31640|3
1726569300000|2024-09-17 10:35:00|31665.5|31640.5|31666.8|31641.8|31670|31645|31665.5|31640.5|54
1726569600000|2024-09-17 10:40:00|31667.3|31642.3|31667.6|31642.6|31668.8|31643.8|31666.1|31641.1|34
1726569900000|2024-09-17 10:45:00|31667|31642|31667.6|31642.6|31667.6|31642.6|31667|31642|4
1726570500000|2024-09-17 10:55:00|31667.9|31642.9|31667.9|31642.9|31667.9|31642.9|31667.1|31642.1|6
1726570800000|2024-09-17 11:00:00|31666.6|31641.6|31667.5|31647.5|31670.5|31648.7|31666.6|31641.6|31
1726571100000|2024-09-17 11:05:00|31668.3|31648.3|31672.4|31652.4|31676.2|31654.5|31667.5|31647.3|33
1726571400000|2024-09-17 11:10:00|31674.5|31654.5|31674.3|31654.3|31680.2|31657.5|31672.4|31651.4|35
1726571700000|2024-09-17 11:15:00|31673.7|31653.7|31670.3|31650.3|31673.7|31653.7|31669.4|31645.9|48
1726572000000|2024-09-17 11:20:00|31669.4|31649.4|31667.1|31647.1|31670.8|31650.8|31666.4|31646.4|82
1726572300000|2024-09-17 11:25:00|31666.4|31646.4|31666.7|31646.7|31670.2|31650.2|31665.9|31645.9|77
1726572600000|2024-09-17 11:30:00|31666.9|31646.9|31666.2|31646.2|31667.9|31647.9|31664.6|31644.6|71
1726572900000|2024-09-17 11:35:00|31666.9|31646.9|31665.7|31645.7|31667|31647|31665|31645|36
1726573200000|2024-09-17 11:40:00|31666.3|31646.3|31664.9|31644.9|31666.6|31646.6|31664.9|31644.9|31
1726573500000|2024-09-17 11:45:00|31664.7|31644.7|31664.8|31644.8|31665|31645|31662.5|31642.5|15
1726573800000|2024-09-17 11:50:00|31664.9|31644.9|31658.6|31633.6|31665|31645|31655.5|31633|31
1726574100000|2024-09-17 11:55:00|31659.1|31634.1|31661.6|31636.6|31663.9|31643.9|31655.6|31633.4|81
1726574400000|2024-09-17 12:00:00|31660.6|31635.6|31658.9|31638.9|31662.6|31640.1|31657.2|31635.6|57
1726574700000|2024-09-17 12:05:00|31658.4|31638.4|31662.5|31642.5|31662.5|31642.5|31655|31635|46
1726575000000|2024-09-17 12:10:00|31661|31641|31663.9|31643.9|31663.9|31643.9|31661|31641|4
1726575300000|2024-09-17 12:15:00|31664.1|31644.1|31662.5|31642.5|31664.1|31644.1|31662.4|31642.4|12
1726575600000|2024-09-17 12:20:00|31665.3|31645.3|31665.9|31645.9|31666.2|31646.2|31665.3|31645.3|11
1726575900000|2024-09-17 12:25:00|31665.8|31645.8|31677.6|31635.6|31677.6|31646.5|31660.3|31634.1|42
1726576200000|2024-09-17 12:30:00|31665.7|31623.7|31683|31641|31683|31643.6|31663.3|31623.7|49
1726576500000|2024-09-17 12:35:00|31681.2|31642.7|31692.6|31667.6|31695|31670|31674|31642.7|185
1726576800000|2024-09-17 12:40:00|31692.5|31667.5|31697.1|31677.1|31701.1|31678.2|31692.5|31667.5|44
1726577100000|2024-09-17 12:45:00|31696.7|31676.7|31696.7|31676.7|31697.2|31677.2|31694.1|31674.1|24
1726577400000|2024-09-17 12:50:00|31697.1|31677.1|31696.7|31676.7|31709.6|31689.6|31696.6|31674.9|66
1726577700000|2024-09-17 12:55:00|31695.2|31675.2|31694.9|31674.9|31706.3|31686.3|31694.9|31667.3|145
1726578000000|2024-09-17 13:00:00|31696.2|31676.2|31698.4|31678.4|31700.1|31680.1|31688.3|31656.6|93
1726578300000|2024-09-17 13:05:00|31698.8|31678.8|31701.5|31676.5|31706.5|31684|31696.6|31674|77
1726578600000|2024-09-17 13:10:00|31699|31674|31703.8|31661.8|31704.2|31674|31696.5|31661.8|14
1726578900000|2024-09-17 13:15:00|31701.3|31659.3|31692.8|31672.8|31701.3|31675|31689.7|31655.2|61
1726579200000|2024-09-17 13:20:00|31693.2|31673.2|31695|31675|31695.4|31675.4|31692.9|31672.9|75
1726579500000|2024-09-17 13:25:00|31694.5|31674.5|31702|31677|31706.6|31685.1|31694|31673.6|48
1726579800000|2024-09-17 13:30:00|31700.1|31680.1|31702.5|31682.5|31707.6|31685.5|31700.1|31677.3|57
1726580100000|2024-09-17 13:35:00|31702.1|31682.1|31709.1|31689.1|31715.3|31690.3|31701.8|31681.8|45
1726580400000|2024-09-17 13:40:00|31709|31689|31708.2|31688.2|31710|31689|31705.8|31684.6|23
1726580700000|2024-09-17 13:45:00|31708.3|31688.3|31726.6|31701.6|31726.6|31701.6|31708.1|31688.1|69
1726581000000|2024-09-17 13:50:00|31724.5|31704.5|31732|31707|31732|31707|31724|31702|20
1726581300000|2024-09-17 13:55:00|31732.5|31707.5|31781.3|31756.3|31799|31763.1|31730.6|31705.6|117
1726581600000|2024-09-17 14:00:00|31772.2|31747.2|31755.5|31735.5|31773.6|31747.2|31743.7|31718.7|53
1726581900000|2024-09-17 14:05:00|31756|31736|31750.1|31730.1|31756.6|31736.1|31747.5|31727.5|59
1726582200000|2024-09-17 14:10:00|31747.5|31727.5|31718|31693|31747.5|31727.5|31708.6|31683.6|139
1726582500000|2024-09-17 14:15:00|31718.1|31693.1|31718.2|31698.2|31725.6|31700.6|31717|31692.5|63
1726582800000|2024-09-17 14:20:00|31719.2|31699.2|31715.5|31695.5|31720.2|31700.2|31714.9|31694.9|71
1726583100000|2024-09-17 14:25:00|31715.3|31695.3|31715.3|31695.3|31715.7|31695.7|31714.5|31694.5|30
1726583400000|2024-09-17 14:30:00|31717.2|31697.2|31737.4|31717.4|31742|31718.2|31717.2|31695|60
1726583700000|2024-09-17 14:35:00|31737.2|31717.2|31734.3|31709.3|31743.9|31723.9|31732.6|31707.6|46
1726584000000|2024-09-17 14:40:00|31732.6|31707.6|31727.9|31702.9|31732.6|31707.6|31727.5|31702.5|26
1726584300000|2024-09-17 14:45:00|31728.1|31703.1|31736.3|31711.3|31737.1|31712.1|31727|31702|51
1726584600000|2024-09-17 14:50:00|31736.6|31711.6|31715.7|31695.7|31736.6|31711.6|31715|31694.1|35
1726584900000|2024-09-17 14:55:00|31713.3|31693.3|31721.1|31696.1|31721.1|31698|31705.5|31685.5|51
1726585200000|2024-09-17 15:00:00|31720.9|31695.9|31720.3|31700.3|31721.1|31700.5|31719.3|31695.5|25
1726585500000|2024-09-17 15:05:00|31720.5|31700.5|31729.7|31704.7|31737.6|31712.6|31719.7|31699.7|72
1726585800000|2024-09-17 15:10:00|31729.3|31704.3|31723.6|31698.6|31729.8|31704.8|31723.6|31698.6|21
1726586100000|2024-09-17 15:15:00|31723|31698|31723.6|31698.6|31724.8|31699.8|31723|31698|31
1726586400000|2024-09-17 15:20:00|31723.8|31698.8|31728.8|31703.8|31732.5|31712.5|31720.1|31697.5|14
1726586700000|2024-09-17 15:25:00|31728|31703|31747.4|31722.4|31747.4|31722.4|31728|31703|58
1726587000000|2024-09-17 15:30:00|31747.3|31722.3|31742.4|31717.4|31747.8|31722.8|31741.3|31716.3|122
1726587300000|2024-09-17 15:35:00|31743.7|31718.7|31753.4|31728.4|31753.4|31728.4|31740.7|31715.7|77
1726587600000|2024-09-17 15:40:00|31753.8|31728.8|31755.3|31730.3|31755.4|31730.4|31751.2|31726.2|62
1726587900000|2024-09-17 15:45:00|31754.7|31729.7|31748.2|31728.2|31755.8|31730.8|31748.2|31728.2|30
1726588200000|2024-09-17 15:50:00|31748.3|31728.3|31751.6|31726.6|31751.6|31728.3|31748.2|31725.6|6
1726588500000|2024-09-17 15:55:00|31751.7|31726.7|31749.8|31724.8|31751.7|31726.7|31749.7|31724.7|11
1726588800000|2024-09-17 16:00:00|31749.7|31724.7|31750.3|31725.3|31750.3|31725.3|31749.4|31724.4|14
1726589100000|2024-09-17 16:05:00|31749.7|31724.7|31750.3|31725.3|31750.6|31725.6|31749|31724|40
1726589400000|2024-09-17 16:10:00|31749.7|31724.7|31749.9|31724.9|31751.4|31726.4|31747.4|31722.4|71
1726589700000|2024-09-17 16:15:00|31750.1|31725.1|31752.2|31727.2|31754|31729|31750.1|31725.1|73
1726590000000|2024-09-17 16:20:00|31752.1|31727.1|31748|31723|31752.3|31727.3|31748|31723|83
1726590300000|2024-09-17 16:25:00|31747.8|31722.8|31748|31723|31749|31724|31747|31722|19
1726590600000|2024-09-17 16:30:00|31748.7|31723.7|31745.4|31725.4|31750.2|31727.2|31745.4|31723|52
1726590900000|2024-09-17 16:35:00|31746.6|31726.6|31749.4|31724.4|31751|31729|31746.6|31723.5|46
1726591200000|2024-09-17 16:40:00|31749.8|31724.8|31751.8|31726.8|31751.8|31726.8|31748.5|31723.5|23
1726591500000|2024-09-17 16:45:00|31749.6|31729.6|31750.7|31725.7|31751.1|31729.7|31747.9|31725.7|28
1726591800000|2024-09-17 16:50:00|31751.5|31726.5|31749.9|31724.9|31751.5|31730|31745.8|31722.2|16
1726592100000|2024-09-17 16:55:00|31750|31725|31750|31725|31750|31725|31750|31725|1
1726592400000|2024-09-17 17:00:00|31750.3|31725.3|31764.8|31739.8|31771.3|31746.3|31750|31725.3|26
1726592700000|2024-09-17 17:05:00|31764.7|31739.7|31770.3|31745.3|31770.3|31745.3|31762.7|31737.7|33
1726593000000|2024-09-17 17:10:00|31770.7|31745.7|31765.3|31740.3|31776.5|31756.5|31763.8|31740.3|28
1726593300000|2024-09-17 17:15:00|31764.5|31739.5|31765.1|31740.1|31765.3|31740.3|31763.9|31738.9|18
1726593600000|2024-09-17 17:20:00|31764.3|31739.3|31763.9|31738.9|31766.1|31741.1|31763.5|31738.5|111
1726593900000|2024-09-17 17:25:00|31764.3|31739.3|31766.5|31741.5|31766.7|31741.7|31763.6|31738.6|97
1726594200000|2024-09-17 17:30:00|31766.1|31741.1|31762.7|31737.7|31766.3|31741.3|31748.5|31723.5|94
1726594500000|2024-09-17 17:35:00|31762.9|31737.9|31763.7|31738.7|31763.7|31738.7|31757.3|31732.3|81
1726594800000|2024-09-17 17:40:00|31763.3|31738.3|31759.9|31734.9|31763.8|31738.8|31758.5|31733.5|88
1726595100000|2024-09-17 17:45:00|31760|31735|31761.5|31736.5|31763.3|31738.3|31758.8|31733.8|31
1726595400000|2024-09-17 17:50:00|31761.2|31736.2|31759.7|31734.7|31761.2|31736.2|31755.7|31730.7|41
1726595700000|2024-09-17 17:55:00|31759.2|31734.2|31758.3|31733.3|31760.8|31735.8|31756.2|31731.2|30
1726596000000|2024-09-17 18:00:00|31758.8|31733.8|31758.7|31733.7|31759.8|31734.8|31752.1|31727.1|35
1726596300000|2024-09-17 18:05:00|31758.8|31733.8|31757.7|31732.7|31761.8|31736.8|31757.2|31732.2|35
1726596600000|2024-09-17 18:10:00|31757.8|31732.8|31763.2|31738.2|31763.6|31738.6|31757.8|31732.8|34
1726596900000|2024-09-17 18:15:00|31762.7|31737.7|31762.3|31737.3|31763.6|31738.6|31759.8|31734.8|53
1726597200000|2024-09-17 18:20:00|31762.5|31737.5|31759.2|31739.2|31763|31739.4|31758.2|31735.3|34
1726597500000|2024-09-17 18:25:00|31758.8|31738.8|31758.2|31738.2|31760.7|31739|31757.7|31732.7|23
1726597800000|2024-09-17 18:30:00|31759|31739|31759|31739|31759|31739|31758.2|31738.2|7
1726598100000|2024-09-17 18:35:00|31758.8|31738.8|31758.3|31733.3|31761.3|31739|31756.8|31732.2|45
1726598400000|2024-09-17 18:40:00|31758.2|31733.2|31758.2|31733.2|31758.8|31733.8|31757.3|31732.3|30
1726598700000|2024-09-17 18:45:00|31757.8|31732.8|31756.5|31731.5|31759.4|31734.4|31754.2|31729.2|52
1726599000000|2024-09-17 18:50:00|31756.6|31731.6|31757.6|31732.6|31757.9|31732.9|31755.7|31730.7|58
1726599300000|2024-09-17 18:55:00|31756.4|31731.4|31752.6|31727.6|31756.7|31731.7|31752.5|31727.5|52
1726599600000|2024-09-17 19:00:00|31752.7|31727.7|31746.8|31721.8|31752.9|31727.9|31746.3|31721.3|31
1726599900000|2024-09-17 19:05:00|31746.7|31721.7|31747.3|31722.3|31747.3|31722.3|31746.7|31721.7|3
1726600200000|2024-09-17 19:10:00|31747.5|31722.5|31746|31721|31747.7|31722.7|31745.4|31720.4|6
1726600500000|2024-09-17 19:15:00|31745.8|31720.8|31745.3|31720.3|31745.8|31720.8|31745.3|31720.3|2
1726601700000|2024-09-17 19:35:00|31745.8|31720.8|31757.3|31732.3|31759|31732.3|31745.8|31720.1|11
1726602000000|2024-09-17 19:40:00|31758.3|31733.3|31758.8|31733.8|31759.3|31734.3|31758.3|31733.3|3
1726602300000|2024-09-17 19:45:00|31757.7|31732.7|31756.7|31731.7|31757.7|31732.7|31756.7|31731.7|3
1726602600000|2024-09-17 19:50:00|31758.7|31733.7|31759.7|31734.7|31759.7|31734.7|31758.7|31733.7|2
1726621200000|2024-09-18 01:00:00|31751.8|31709.8|31743.1|31701.1|31751.9|31709.9|31742.2|31700.2|22
1726621500000|2024-09-18 01:05:00|31732|31712|31712.5|31692.5|31734.3|31712.5|31711|31686.3|44
1726621800000|2024-09-18 01:10:00|31716.8|31696.8|31733|31708|31733|31710.1|31714.5|31694.5|42
1726622100000|2024-09-18 01:15:00|31732.5|31707.5|31725.1|31705.1|31732.5|31707.5|31722.5|31700.3|32
1726622400000|2024-09-18 01:20:00|31723.3|31703.3|31720|31700|31723.3|31703.3|31717.5|31697.5|16
1726622700000|2024-09-18 01:25:00|31725.1|31705.1|31724.7|31704.7|31725.1|31705.1|31723.7|31703.7|18
1726623000000|2024-09-18 01:30:00|31725|31705|31725.1|31705.1|31729.1|31709.1|31721.5|31701.5|49
1726623300000|2024-09-18 01:35:00|31722.5|31702.5|31724.5|31699.5|31727.5|31702.5|31720|31697.5|20
1726623600000|2024-09-18 01:40:00|31722|31702|31725|31705|31725|31705|31720|31700|17
1726623900000|2024-09-18 01:45:00|31724.5|31704.5|31721.5|31701.5|31724.5|31704.5|31721|31701|5
1726624200000|2024-09-18 01:50:00|31720.5|31700.5|31690.7|31670.7|31723.8|31703.8|31685.7|31649.2|66
1726624500000|2024-09-18 01:55:00|31690.6|31670.6|31673.1|31653.1|31695|31675|31669.6|31647.1|75
1726624800000|2024-09-18 02:00:00|31672.4|31652.4|31705|31685|31705|31685|31665|31645|65
1726625100000|2024-09-18 02:05:00|31707|31687|31708.5|31688.5|31715.1|31695.1|31705|31685|30
1726625400000|2024-09-18 02:10:00|31708.2|31688.2|31743|31718|31743|31718|31708.2|31688.2|35
1726625700000|2024-09-18 02:15:00|31743.5|31718.5|31748|31723|31748|31723|31741.1|31716.1|32
1726626000000|2024-09-18 02:20:00|31747.5|31722.5|31770|31745|31778.9|31750.9|31747|31722|74
1726626300000|2024-09-18 02:25:00|31769.9|31744.9|31770|31745|31775.7|31750.7|31767.5|31742.5|23
1726626600000|2024-09-18 02:30:00|31771.5|31746.5|31757.6|31732.6|31772.6|31747.6|31755|31732.6|23
1726626900000|2024-09-18 02:35:00|31755.4|31730.4|31749.9|31729.9|31757.6|31732.6|31747.6|31725|33
1726627200000|2024-09-18 02:40:00|31750|31730|31755.1|31735.1|31755.1|31735.1|31750|31730|10
1726627500000|2024-09-18 02:45:00|31756.9|31736.9|31762.5|31742.5|31770.1|31750.1|31755.4|31735.4|21
1726627800000|2024-09-18 02:50:00|31767.5|31747.5|31782|31762|31783.9|31763.9|31767.5|31747.5|33
1726628100000|2024-09-18 02:55:00|31782.1|31762.1|31777.5|31757.5|31785.5|31765.5|31777.5|31757.5|49
1726628400000|2024-09-18 03:00:00|31777.1|31757.1|31793.4|31773.4|31793.5|31773.5|31777.1|31757.1|24
1726628700000|2024-09-18 03:05:00|31793.5|31773.5|31790.5|31770.5|31793.5|31773.5|31790.5|31770.5|10
1726629000000|2024-09-18 03:10:00|31791.1|31771.1|31788|31768|31791.1|31771.1|31787.5|31767.5|12
1726629300000|2024-09-18 03:15:00|31788.1|31768.1|31787.5|31767.5|31788.1|31768.1|31787.4|31767.4|6
1726629600000|2024-09-18 03:20:00|31787.6|31767.6|31787.5|31767.5|31787.7|31767.7|31787.5|31767.5|6
1726629900000|2024-09-18 03:25:00|31785.7|31765.7|31785.5|31765.5|31785.7|31765.7|31780.6|31760.6|16
1726630200000|2024-09-18 03:30:00|31785.4|31765.4|31780.5|31760.5|31785.4|31765.4|31780.1|31760.1|29
1726630500000|2024-09-18 03:35:00|31779.5|31759.5|31775.1|31755.1|31779.9|31759.9|31774.3|31754.3|15
1726630800000|2024-09-18 03:40:00|31775|31755|31775.4|31755.4|31777.5|31757.5|31772.4|31752.4|20
1726631100000|2024-09-18 03:45:00|31775.5|31755.5|31772.6|31752.6|31775.5|31755.5|31772.6|31752.6|5
1726631400000|2024-09-18 03:50:00|31772.7|31752.7|31772.5|31752.5|31772.7|31752.7|31772.5|31752.5|5
1726632300000|2024-09-18 04:05:00|31773|31753|31782.5|31762.5|31784.8|31764.8|31772.5|31752.5|13
1726632600000|2024-09-18 04:10:00|31780.5|31760.5|31782.5|31762.5|31782.5|31762.5|31780.2|31760.2|8
1726632900000|2024-09-18 04:15:00|31782.1|31762.1|31785|31765|31785.1|31765.1|31780|31760|21
1726633200000|2024-09-18 04:20:00|31785.2|31765.2|31785|31765|31785.4|31765.4|31785|31765|4
1726633500000|2024-09-18 04:25:00|31785.2|31765.2|31785|31765|31785.2|31765.2|31784.9|31764.9|4
1726633800000|2024-09-18 04:30:00|31784.9|31764.9|31785.5|31765.5|31785.5|31765.5|31784.9|31764.9|5
1726634100000|2024-09-18 04:35:00|31788.9|31768.9|31788.9|31768.9|31788.9|31768.9|31788.9|31768.9|1
1726634400000|2024-09-18 04:40:00|31785.5|31765.5|31785.5|31765.5|31793.4|31765.5|31785.5|31757.6|3
1726634700000|2024-09-18 04:45:00|31786.1|31766.1|31799.8|31774.8|31799.8|31777.3|31785.5|31765.5|17
1726635000000|2024-09-18 04:50:00|31802.6|31777.6|31803.5|31783.5|31804.1|31784.1|31800|31777.5|16
1726635300000|2024-09-18 04:55:00|31804.5|31784.5|31801.1|31781.1|31804.5|31784.5|31800|31780|15
1726635600000|2024-09-18 05:00:00|31797.5|31777.5|31795.5|31775.5|31797.5|31777.5|31795.1|31775.1|5
1726636500000|2024-09-18 05:15:00|31790.7|31770.7|31790.1|31770.1|31790.7|31770.7|31789.7|31769.7|6
1726636800000|2024-09-18 05:20:00|31790.5|31770.5|31790.1|31770.1|31790.5|31770.5|31790.1|31770.1|2
1726637100000|2024-09-18 05:25:00|31790|31770|31782.1|31762.1|31790.1|31770.1|31782|31762|18
1726637400000|2024-09-18 05:30:00|31782.7|31762.7|31781.9|31761.9|31782.7|31762.7|31781.3|31761.3|17
1726637700000|2024-09-18 05:35:00|31781.8|31761.8|31780.5|31760.5|31782.1|31762.1|31780.5|31760.5|16
1726638000000|2024-09-18 05:40:00|31782.1|31762.1|31777.5|31757.5|31782.5|31762.5|31776.8|31756.8|23
1726638300000|2024-09-18 05:45:00|31782.1|31762.1|31789.4|31769.4|31789.5|31769.5|31777.5|31757.5|37
1726638600000|2024-09-18 05:50:00|31789.5|31769.5|31790|31770|31790.7|31770.7|31786.7|31766.7|15
1726638900000|2024-09-18 05:55:00|31790.1|31770.1|31780.1|31760.1|31790.2|31770.2|31777.5|31755|26
1726639200000|2024-09-18 06:00:00|31780|31760|31785.1|31765.1|31790|31765.5|31775|31755|31
1726639500000|2024-09-18 06:05:00|31782.5|31762.5|31789.5|31769.5|31789.5|31769.5|31782.5|31762.5|34
1726639800000|2024-09-18 06:10:00|31790.5|31770.5|31800.1|31780.1|31800.1|31780.1|31787.5|31767.5|35
1726640100000|2024-09-18 06:15:00|31796.3|31776.3|31797.1|31777.1|31802.6|31780.1|31795.4|31772.9|24
1726640400000|2024-09-18 06:20:00|31797.2|31777.2|31810.9|31790.9|31810.9|31790.9|31796.5|31776.5|23
1726640700000|2024-09-18 06:25:00|31811.1|31791.1|31807.5|31787.5|31811.1|31791.1|31807|31787|25
1726641000000|2024-09-18 06:30:00|31809.8|31789.8|31825.6|31805.6|31826.1|31806.1|31809.8|31789.8|61
1726641300000|2024-09-18 06:35:00|31825.5|31805.5|31820|31800|31825.9|31805.9|31815.5|31795.5|46
1726641600000|2024-09-18 06:40:00|31825|31805|31827.5|31807.5|31829.4|31809.4|31820|31800|31
1726641900000|2024-09-18 06:45:00|31829.4|31809.4|31819.6|31794.6|31829.4|31809.4|31816.1|31793.1|26
1726642200000|2024-09-18 06:50:00|31819.5|31794.5|31818.1|31798.1|31820.1|31800.1|31813.5|31793.5|27
1726642500000|2024-09-18 06:55:00|31818|31798|31817.5|31797.5|31818.6|31798.6|31811.8|31791.8|40
1726642800000|2024-09-18 07:00:00|31815|31795|31811.5|31791.5|31815.1|31795.1|31810.3|31790.3|42
1726643100000|2024-09-18 07:05:00|31812.4|31792.4|31815.5|31795.5|31815.5|31795.5|31805.1|31780.1|33
1726643400000|2024-09-18 07:10:00|31815.2|31795.2|31827.7|31807.7|31836.9|31816.9|31815|31795|40
1726643700000|2024-09-18 07:15:00|31827.9|31807.9|31813|31793|31829.2|31809.2|31810.9|31790.9|35
1726644000000|2024-09-18 07:20:00|31813.7|31793.7|31818.5|31798.5|31822.6|31800.1|31810.5|31790.5|54
1726644300000|2024-09-18 07:25:00|31816.5|31796.5|31818.8|31798.8|31818.8|31798.8|31815|31795|3
1726644600000|2024-09-18 07:30:00|31817.8|31797.8|31823.5|31803.5|31825.1|31805.1|31817.8|31797.8|11
1726644900000|2024-09-18 07:35:00|31823.7|31803.7|31823.6|31803.6|31823.7|31803.7|31823.5|31803.5|7
1726645200000|2024-09-18 07:40:00|31823|31803|31820|31800|31823|31803|31820|31800|19
1726645500000|2024-09-18 07:45:00|31820.1|31800.1|31825|31805|31825.1|31805.1|31820.1|31800.1|10
1726645800000|2024-09-18 07:50:00|31825.1|31805.1|31825.1|31805.1|31825.1|31805.1|31822.5|31802.5|4
1726646100000|2024-09-18 07:55:00|31822.5|31802.5|31826.6|31801.6|31830.4|31807.1|31816|31791|58
1726646400000|2024-09-18 08:00:00|31826.1|31801.1|31816|31796|31826.4|31801.4|31815.2|31792.4|68
1726646700000|2024-09-18 08:05:00|31816.1|31796.1|31808|31788|31818.9|31798.9|31808|31788|101
1726647000000|2024-09-18 08:10:00|31808.5|31788.5|31825.4|31800.4|31825.4|31800.4|31805|31785|38
1726647300000|2024-09-18 08:15:00|31823.1|31803.1|31822|31802|31823.5|31803.5|31819.5|31799.5|30
1726647600000|2024-09-18 08:20:00|31822.5|31802.5|31822.5|31802.5|31827|31803.6|31822.5|31800|26
1726647900000|2024-09-18 08:25:00|31822.7|31802.7|31819.1|31799.1|31826|31806|31818|31798|78
1726648200000|2024-09-18 08:30:00|31818.8|31798.8|31819.5|31799.5|31820.1|31800.1|31818.2|31798.2|14
1726648800000|2024-09-18 08:40:00|31820.1|31800.1|31838.5|31818.5|31839|31819|31820|31800|35
1726649100000|2024-09-18 08:45:00|31837.5|31817.5|31835|31815|31837.7|31817.7|31834.8|31814.8|21
1726649400000|2024-09-18 08:50:00|31831.3|31811.3|31830.8|31810.8|31832.5|31812.5|31829.6|31809.6|10
1726649700000|2024-09-18 08:55:00|31830.5|31810.5|31825.5|31805.5|31830.5|31810.5|31825|31805|37
1726650000000|2024-09-18 09:00:00|31826|31806|31830|31810|31838.1|31813.5|31826|31806|25
1726650300000|2024-09-18 09:05:00|31829.7|31809.7|31840|31820|31840.5|31820.5|31829.7|31809.7|13
1726650600000|2024-09-18 09:10:00|31835.8|31815.8|31834.4|31814.4|31836.2|31816.2|31834.4|31814.4|20
1726650900000|2024-09-18 09:15:00|31830|31810|31834.2|31814.2|31835.1|31815.1|31830|31810|24
1726651200000|2024-09-18 09:20:00|31834.1|31814.1|31826.5|31806.5|31834.2|31814.2|31825.6|31805.6|54
1726651500000|2024-09-18 09:25:00|31826|31806|31832.5|31807.5|31832.5|31810.6|31823|31800.5|53
1726651800000|2024-09-18 09:30:00|31833.3|31808.3|31833.8|31813.8|31837.2|31815.2|31832.9|31807.9|28
1726652100000|2024-09-18 09:35:00|31832.5|31812.5|31825|31805|31832.7|31812.7|31825|31805|27
1726652400000|2024-09-18 09:40:00|31826.4|31806.4|31826.8|31806.8|31827.3|31807.3|31825.9|31805.9|46
1726652700000|2024-09-18 09:45:00|31827|31807|31830.1|31810.1|31830.5|31810.5|31826.2|31806.2|28
1726653000000|2024-09-18 09:50:00|31830|31810|31830|31810|31830.5|31810.5|31826|31806|13
1726653300000|2024-09-18 09:55:00|31834.4|31814.4|31830.5|31810.5|31835.1|31815.1|31829.2|31809.2|41
1726653600000|2024-09-18 10:00:00|31830.4|31810.4|31831.4|31811.4|31831.4|31811.4|31829.8|31809.8|27
1726653900000|2024-09-18 10:05:00|31831.2|31811.2|31830.1|31810.1|31832.5|31812.5|31829.7|31809.7|28
1726654200000|2024-09-18 10:10:00|31830|31810|31830|31810|31830.1|31810.1|31829.9|31809.9|7
1726654500000|2024-09-18 10:15:00|31829.8|31809.8|31829.5|31809.5|31830|31810|31827.5|31807.5|12
1726654800000|2024-09-18 10:20:00|31829.6|31809.6|31829.8|31809.8|31830.8|31810.8|31828.1|31808.1|31
1726655100000|2024-09-18 10:25:00|31829.9|31809.9|31829.8|31809.8|31830.8|31810.8|31828.1|31808.1|46
1726655400000|2024-09-18 10:30:00|31830.3|31810.3|31830|31810|31830.3|31810.3|31829.1|31809.1|8
1726655700000|2024-09-18 10:35:00|31829.8|31809.8|31825|31805|31829.8|31809.8|31824.3|31799.4|24
1726656000000|2024-09-18 10:40:00|31824.5|31804.5|31825|31805|31825|31805|31823.5|31803.5|4
1726656300000|2024-09-18 10:45:00|31824.8|31804.8|31824.8|31804.8|31825.7|31805.7|31824.4|31804.4|31
1726656600000|2024-09-18 10:50:00|31825|31805|31824.8|31804.8|31825.7|31805.7|31823.9|31803.9|41
1726656900000|2024-09-18 10:55:00|31824.6|31804.6|31830|31805|31832.4|31810|31823.8|31803.8|46
1726657200000|2024-09-18 11:00:00|31828.5|31803.5|31827.6|31802.6|31843.8|31817.6|31824|31794.5|97
1726657500000|2024-09-18 11:05:00|31827.5|31802.5|31815.6|31790.6|31827.5|31804.4|31815.5|31790.5|79
1726657800000|2024-09-18 11:10:00|31815.2|31790.2|31815.6|31795.6|31821.4|31799.9|31815|31790|75
1726658100000|2024-09-18 11:15:00|31815.7|31795.7|31807.5|31787.5|31815.7|31795.7|31807.5|31787.5|22
1726658400000|2024-09-18 11:20:00|31808|31788|31814.5|31794.5|31816.1|31796.1|31808|31788|19
1726658700000|2024-09-18 11:25:00|31813|31793|31816|31796|31816|31796|31811.1|31791.1|29
1726659000000|2024-09-18 11:30:00|31815.5|31795.5|31815.4|31795.4|31815.8|31795.8|31813.9|31793.9|28
1726659300000|2024-09-18 11:35:00|31815.3|31795.3|31815.4|31795.4|31816|31796|31814.8|31794.8|47
1726659600000|2024-09-18 11:40:00|31815.3|31795.3|31814.7|31794.7|31815.8|31795.8|31814.6|31794.6|49
1726659900000|2024-09-18 11:45:00|31814.6|31794.6|31815.1|31795.1|31815.3|31795.3|31813.8|31793.8|50
1726660200000|2024-09-18 11:50:00|31815.2|31795.2|31810.5|31790.5|31817|31795.5|31805.5|31785.5|34
1726660500000|2024-09-18 11:55:00|31810|31790|31811.9|31786.9|31812.9|31792.5|31807.4|31783.4|64
1726660800000|2024-09-18 12:00:00|31811.4|31786.4|31807.6|31787.6|31812.2|31791|31802.5|31782.5|75
1726661100000|2024-09-18 12:05:00|31807.5|31787.5|31812.5|31792.5|31813.9|31792.6|31806.5|31786|30
1726661400000|2024-09-18 12:10:00|31813|31793|31819.6|31799.6|31819.6|31799.6|31813|31793|72
1726661700000|2024-09-18 12:15:00|31819.5|31799.5|31809.5|31789.5|31823.2|31803.2|31805|31785|59
1726662000000|2024-09-18 12:20:00|31809.3|31789.3|31800.5|31780.5|31810.1|31790.1|31800.5|31780.5|25
1726662300000|2024-09-18 12:25:00|31799.1|31779.1|31807.1|31782.1|31810.6|31787.5|31798.1|31778.1|19
1726662600000|2024-09-18 12:30:00|31810.1|31785.1|31795.5|31775.5|31813.3|31792.5|31794.9|31774.9|88
1726662900000|2024-09-18 12:35:00|31796|31776|31800.8|31780.8|31801|31781|31796|31776|17
1726663200000|2024-09-18 12:40:00|31801.3|31781.3|31798|31778|31801.3|31781.3|31796.1|31776.1|19
1726663500000|2024-09-18 12:45:00|31797.7|31777.7|31797.6|31777.6|31798.2|31778.2|31797.5|31777.5|12
1726663800000|2024-09-18 12:50:00|31797.7|31777.7|31798.1|31778.1|31798.1|31778.1|31797.5|31777.5|15
1726664100000|2024-09-18 12:55:00|31797.5|31777.5|31795.5|31775.5|31798.1|31778.1|31794.1|31774.1|41
1726664400000|2024-09-18 13:00:00|31795.7|31775.7|31778.4|31758.4|31795.7|31775.7|31772|31749.5|37
1726664700000|2024-09-18 13:05:00|31778.5|31758.5|31784.4|31764.4|31788.7|31768.7|31778.5|31758.5|40
1726665000000|2024-09-18 13:10:00|31786.8|31766.8|31787.9|31767.9|31790.5|31770.5|31786.8|31766.8|26
1726665300000|2024-09-18 13:15:00|31789.1|31769.1|31784.5|31764.5|31789.1|31769.1|31784.4|31764.4|4
1726665600000|2024-09-18 13:20:00|31784.6|31764.6|31780.5|31760.5|31785|31765|31780|31760|11
1726665900000|2024-09-18 13:25:00|31780|31760|31780|31760|31780|31760|31777.5|31757.5|5
1726666200000|2024-09-18 13:30:00|31777.8|31757.8|31776.1|31751.1|31780|31760|31773.4|31748.6|20
1726666500000|2024-09-18 13:35:00|31773.6|31753.6|31772|31752|31773.8|31753.8|31770.8|31750.8|14
1726666800000|2024-09-18 13:40:00|31772.1|31752.1|31777.5|31757.5|31783.5|31763.5|31772.1|31752.1|64
1726667100000|2024-09-18 13:45:00|31778.4|31758.4|31775.4|31755.4|31778.4|31758.4|31773.5|31753.5|68
1726667400000|2024-09-18 13:50:00|31775.3|31755.3|31785|31765|31785|31765|31775.3|31755.3|36
1726667700000|2024-09-18 13:55:00|31784.5|31764.5|31782.8|31762.8|31784.5|31764.5|31781|31761|28
1726668000000|2024-09-18 14:00:00|31782.3|31762.3|31781.5|31761.5|31785|31765|31780.5|31760.5|51
1726668300000|2024-09-18 14:05:00|31782|31762|31785.5|31765.5|31785.5|31765.5|31782|31762|50
1726668600000|2024-09-18 14:10:00|31785.7|31765.7|31785.5|31765.5|31788.8|31768.8|31783.6|31763.6|78
1726668900000|2024-09-18 14:15:00|31785.6|31765.6|31792.6|31767.6|31794|31771.1|31781.4|31756.4|96
1726669200000|2024-09-18 14:20:00|31792.8|31767.8|31796|31776|31804.4|31781.5|31792.6|31767.7|55
1726669500000|2024-09-18 14:25:00|31795.5|31775.5|31799.7|31779.7|31799.7|31779.7|31795.2|31775.2|40
1726669800000|2024-09-18 14:30:00|31800.5|31780.5|31810.5|31790.5|31810.5|31790.5|31800.5|31780.5|63
1726670100000|2024-09-18 14:35:00|31810.7|31790.7|31824.5|31804.5|31828.7|31806.3|31810.7|31790.7|63
1726670400000|2024-09-18 14:40:00|31823.8|31803.8|31820.5|31800.5|31823.8|31803.8|31816.9|31796.9|29
1726670700000|2024-09-18 14:45:00|31820.6|31800.6|31813|31793|31821.3|31801.3|31812|31792|82
1726671000000|2024-09-18 14:50:00|31813.5|31793.5|31811.5|31791.5|31814.7|31794.7|31808.8|31788.8|96
1726671300000|2024-09-18 14:55:00|31812.7|31792.7|31808|31788|31813.5|31793.5|31807|31787|83
1726671600000|2024-09-18 15:00:00|31808.5|31788.5|31799|31779|31812|31789|31795.4|31772.8|124
1726671900000|2024-09-18 15:05:00|31799.6|31779.6|31790.4|31770.4|31800.1|31780.1|31786.5|31766.5|119
1726672200000|2024-09-18 15:10:00|31790.3|31770.3|31807.5|31782.5|31807.5|31784.8|31789.4|31769.4|58
1726672500000|2024-09-18 15:15:00|31807.3|31782.3|31811.8|31786.8|31815|31790|31807.1|31782.1|36
1726672800000|2024-09-18 15:20:00|31811.7|31786.7|31809.7|31784.7|31812|31789.7|31808.3|31784.3|60
1726673100000|2024-09-18 15:25:00|31810.6|31785.6|31807.3|31782.3|31810.7|31785.7|31807.1|31782.1|18
1726673400000|2024-09-18 15:30:00|31807.5|31782.5|31805|31785|31807.5|31785|31805|31782.3|6
1726673700000|2024-09-18 15:35:00|31805.1|31785.1|31808.8|31788.8|31809|31789|31805|31785|34
1726674000000|2024-09-18 15:40:00|31809|31789|31810.9|31790.9|31813.8|31793.8|31809|31789|112
1726674300000|2024-09-18 15:45:00|31809.7|31789.7|31816.3|31791.3|31816.8|31791.8|31809.7|31786.9|42
1726674600000|2024-09-18 15:50:00|31816.8|31791.8|31816.1|31791.1|31817.2|31792.2|31814.5|31789.5|78
1726674900000|2024-09-18 15:55:00|31816|31791|31811.9|31791.9|31816.8|31792.3|31811.4|31788.9|93
1726675200000|2024-09-18 16:00:00|31812.2|31792.2|31815.5|31795.5|31819.5|31799.5|31812.2|31792.2|49
1726675500000|2024-09-18 16:05:00|31815.7|31795.7|31816.6|31796.6|31817.3|31797.3|31814.9|31794.9|52
1726675800000|2024-09-18 16:10:00|31816.3|31796.3|31820.4|31800.4|31823.7|31801.1|31815|31795|28
1726676100000|2024-09-18 16:15:00|31820.2|31800.2|31834.8|31809.8|31836.1|31811.1|31810.1|31790.1|67
1726676400000|2024-09-18 16:20:00|31831.3|31806.3|31818.3|31793.3|31831.3|31806.3|31818.3|31793.3|20
1726676700000|2024-09-18 16:25:00|31817.3|31792.3|31818.1|31793.1|31820.6|31795.6|31816.3|31791.3|20
1726677000000|2024-09-18 16:30:00|31820|31795|31817.3|31792.3|31821.9|31796.9|31817.3|31792.3|34
1726677300000|2024-09-18 16:35:00|31817.1|31792.1|31815.1|31795.1|31817.8|31796.9|31814.8|31791.4|51
1726677600000|2024-09-18 16:40:00|31815|31795|31812.9|31792.9|31819.5|31795.9|31812.9|31790.1|88
1726677900000|2024-09-18 16:45:00|31812.7|31792.7|31812.3|31792.3|31813.7|31793.7|31811.4|31791.4|49
1726678200000|2024-09-18 16:50:00|31812.2|31792.2|31811|31791|31812.3|31792.3|31809.7|31789.7|24
1726678500000|2024-09-18 16:55:00|31810.5|31790.5|31810.4|31790.4|31810.8|31790.8|31809.3|31789.3|66
1726678800000|2024-09-18 17:00:00|31810.7|31790.7|31811.3|31791.3|31813.7|31793.7|31810.6|31790.6|101
1726679100000|2024-09-18 17:05:00|31811.1|31791.1|31811.6|31791.6|31814|31794|31810.8|31790.8|67
1726679400000|2024-09-18 17:10:00|31811.4|31791.4|31813.3|31793.3|31813.5|31793.5|31811.1|31791.1|42
1726679700000|2024-09-18 17:15:00|31812.7|31792.7|31812.9|31792.9|31813.3|31793.3|31812.5|31792.5|22
1726680000000|2024-09-18 17:20:00|31812.7|31792.7|31799.5|31779.5|31813.7|31793.7|31798.6|31776.5|47
1726680300000|2024-09-18 17:25:00|31799.3|31779.3|31795.1|31775.1|31799.5|31779.5|31795.1|31775.1|29
1726680600000|2024-09-18 17:30:00|31794.7|31774.7|31793.1|31773.1|31795.5|31775.5|31790.8|31768.9|53
1726680900000|2024-09-18 17:35:00|31793.5|31773.5|31801.5|31781.5|31801.5|31781.5|31793.1|31773.1|53
1726681200000|2024-09-18 17:40:00|31801.2|31781.2|31799.5|31779.5|31801.5|31781.5|31798.1|31778.1|48
1726681500000|2024-09-18 17:45:00|31800.1|31780.1|31795.3|31770.3|31801.7|31780.1|31792.8|31767.8|55
1726681800000|2024-09-18 17:50:00|31795.2|31770.2|31823.7|31781.7|31826.3|31793.8|31787.5|31760.7|152
1726682100000|2024-09-18 17:55:00|31823.8|31781.8|31804.3|31762.3|31823.8|31781.8|31804.3|31762.3|15
1726682400000|2024-09-18 18:00:00|31764.4|31722.4|31664.8|31622.8|31764.4|31722.4|31662.2|31620.2|14
1726682700000|2024-09-18 18:05:00|31665.2|31623.2|31672.2|31630.2|31676.2|31636.7|31655.3|31620.2|63
1726683000000|2024-09-18 18:10:00|31672.3|31630.3|31689.6|31647.6|31709.2|31667.2|31668.5|31630.2|46
1726683300000|2024-09-18 18:15:00|31689.7|31647.7|31626.3|31601.3|31689.7|31647.7|31620|31595|45
1726683600000|2024-09-18 18:20:00|31631.3|31596.2|31634.2|31595.4|31642.8|31610|31603.5|31574.1|128
1726683900000|2024-09-18 18:25:00|31628.3|31603.3|31636.8|31611.8|31662.8|31620.8|31628.3|31596.8|34
1726684200000|2024-09-18 18:30:00|31641.9|31606.6|31599.2|31563.2|31641.9|31609.8|31593.8|31562.9|56
1726684500000|2024-09-18 18:35:00|31601.7|31560.7|31602|31560|31639.5|31612.4|31593.8|31560|139
1726684800000|2024-09-18 18:40:00|31601.7|31560.2|31643.8|31601.8|31643.8|31601.8|31601.7|31560|21
1726685100000|2024-09-18 18:45:00|31646.8|31604.8|31713.2|31671.2|31713.3|31671.3|31646.8|31604.8|47
1726685400000|2024-09-18 18:50:00|31714|31672|31689.8|31664.8|31722.5|31680.5|31686.3|31647.8|56
1726685700000|2024-09-18 18:55:00|31691.3|31666.3|31705.7|31680.7|31705.8|31680.8|31679.3|31639.7|63
1726686000000|2024-09-18 19:00:00|31705.3|31680.3|31742.2|31700.2|31761.1|31719.1|31697.5|31672.5|37
1726686300000|2024-09-18 19:05:00|31744.8|31702.8|31760.4|31724|31760.4|31729.8|31744.8|31702.8|14
1726686600000|2024-09-18 19:10:00|31759.8|31724.6|31727.6|31685.6|31760.4|31731.7|31727.6|31685.6|26
1726686900000|2024-09-18 19:15:00|31727.7|31685.7|31741.8|31699.8|31741.8|31699.8|31727.7|31685.7|4
1726687200000|2024-09-18 19:20:00|31742.8|31700.8|31794.8|31752.8|31794.8|31752.8|31742.8|31700.8|30
1726687500000|2024-09-18 19:25:00|31795.8|31753.8|31745.3|31720.3|31796.3|31760.8|31740.7|31709.8|56
1726687800000|2024-09-18 19:30:00|31746.3|31721.3|31765|31740|31768.8|31740.3|31746.3|31714.2|38
1726688100000|2024-09-18 19:35:00|31766.3|31741.3|31780|31741.5|31780|31744.3|31766.3|31736.8|12
1726688400000|2024-09-18 19:40:00|31774.3|31749.3|31794.8|31769.8|31796.8|31769.8|31774.3|31749.3|38
1726688700000|2024-09-18 19:45:00|31792.6|31767.6|31822.8|31781.6|31823.8|31784.8|31792.6|31767.6|29
1726689000000|2024-09-18 19:50:00|31822.3|31782.2|31811.8|31773.7|31851.3|31809.3|31810.7|31772.6|23
1726689300000|2024-09-18 19:55:00|31812.3|31772.2|31829.6|31788.7|31831.4|31789.4|31804.3|31762.3|17
1726707600000|2024-09-19 01:00:00|31914.7|31889.7|31951.6|31910.8|31952.1|31918.7|31914.7|31889.7|33
1726707900000|2024-09-19 01:05:00|31952.6|31911.8|31947.8|31922.8|31959.2|31926.7|31947.8|31911.2|20
1726708200000|2024-09-19 01:10:00|31952.5|31927.5|31990.3|31948.3|31994.7|31962.7|31947|31917.7|149
1726708500000|2024-09-19 01:15:00|31990.8|31950.5|31969|31944|31990.8|31962.9|31963.7|31938.7|70
1726708800000|2024-09-19 01:20:00|31969.9|31944.9|31951.5|31931.5|31970|31947.5|31950.3|31929.7|57
1726709100000|2024-09-19 01:25:00|31951|31931|31982.5|31957.5|31982.5|31957.5|31951|31931|72
1726709400000|2024-09-19 01:30:00|31982.6|31957.6|31995.2|31975.2|31995.8|31975.8|31970.7|31950|48
1726709700000|2024-09-19 01:35:00|31995.3|31975.3|31962.7|31937.7|31995.7|31975.7|31950.1|31930.1|98
1726710000000|2024-09-19 01:40:00|31962.8|31937.8|31967.5|31947.5|31981.5|31956.5|31962.7|31937.7|46
1726710300000|2024-09-19 01:45:00|31967.6|31947.6|31965.1|31945.1|31967.7|31947.7|31960.5|31940.5|23
1726710600000|2024-09-19 01:50:00|31962.5|31942.5|31957.5|31937.5|31962.5|31942.5|31942.5|31922.5|68
1726710900000|2024-09-19 01:55:00|31951.3|31931.3|31947.5|31927.5|31955.7|31935.7|31947.5|31927.5|42
1726711200000|2024-09-19 02:00:00|31948|31928|31932|31912|31950.7|31928.2|31932|31912|57
1726711500000|2024-09-19 02:05:00|31932.1|31912.1|31914.8|31894.8|31933|31913|31910.9|31890.9|49
1726711800000|2024-09-19 02:10:00|31915.6|31895.6|31919.5|31899.5|31920.1|31900.1|31914|31894|19
1726712100000|2024-09-19 02:15:00|31920|31900|31920.1|31900.1|31924|31904|31920|31900|15
1726712400000|2024-09-19 02:20:00|31919.9|31899.9|31914.4|31894.4|31921.2|31901.2|31912.5|31892.5|47
1726712700000|2024-09-19 02:25:00|31914.5|31894.5|31908.5|31888.5|31920.1|31900.1|31900.7|31880.7|47
1726713000000|2024-09-19 02:30:00|31908.9|31888.9|31916.8|31896.8|31917.5|31897.5|31906|31886|25
1726713300000|2024-09-19 02:35:00|31917|31897|31920.1|31900.1|31921.3|31901.3|31913.6|31892.7|51
1726713600000|2024-09-19 02:40:00|31919.6|31899.6|31919.5|31899.5|31921|31901|31919.1|31899.1|35
1726713900000|2024-09-19 02:45:00|31919.1|31899.1|31908.7|31888.7|31919.6|31899.6|31908.7|31888.7|65
1726714200000|2024-09-19 02:50:00|31909.2|31889.2|31891.7|31871.7|31909.5|31889.5|31886.4|31855.3|67
1726714500000|2024-09-19 02:55:00|31890.4|31870.4|31893.8|31868.8|31896.5|31874|31889.6|31868.6|60
1726714800000|2024-09-19 03:00:00|31893.9|31868.9|31880.5|31860.5|31896.3|31871.3|31878|31844.9|50
1726715100000|2024-09-19 03:05:00|31881|31861|31877.4|31857.4|31883.6|31863.6|31872.5|31850|55
1726715400000|2024-09-19 03:10:00|31879.5|31859.5|31876.2|31856.2|31880.1|31859.6|31876.2|31853.2|20
1726715700000|2024-09-19 03:15:00|31879.9|31859.9|31870|31850|31880.1|31860.1|31857.8|31832.8|59
1726716000000|2024-09-19 03:20:00|31870.1|31850.1|31866.5|31846.5|31871.1|31851.1|31866.5|31846.5|17
1726716300000|2024-09-19 03:25:00|31866.8|31846.8|31860.1|31840.1|31866.8|31846.8|31859|31839|24
1726716600000|2024-09-19 03:30:00|31860|31840|31830.5|31810.5|31860.1|31840.1|31830.3|31810.3|62
1726716900000|2024-09-19 03:35:00|31830.1|31810.1|31824.5|31799.5|31845.5|31825.5|31821|31798.6|78
1726717200000|2024-09-19 03:40:00|31825|31800|31848|31823|31857|31832|31825|31800|76
1726717500000|2024-09-19 03:45:00|31847.4|31822.4|31850.6|31825.6|31851|31826|31843.2|31818.2|45
1726717800000|2024-09-19 03:50:00|31850.4|31825.4|31834.3|31792.3|31850.4|31827.6|31834.2|31792.2|44
1726718100000|2024-09-19 03:55:00|31834.2|31792.2|31848.3|31823.3|31860.6|31831|31824.7|31791.3|90
1726718400000|2024-09-19 04:00:00|31849.3|31824.3|31846.5|31821.5|31851.3|31826.3|31842.9|31819.6|46
1726718700000|2024-09-19 04:05:00|31846.3|31821.3|31843|31823|31847|31825|31842.2|31821.3|28
1726719000000|2024-09-19 04:10:00|31843.1|31823.1|31845.5|31825.5|31845.7|31825.7|31842.9|31822.9|31
1726719300000|2024-09-19 04:15:00|31845.1|31825.1|31844.5|31824.5|31845.1|31825.1|31844.5|31824.5|11
1726719600000|2024-09-19 04:20:00|31844.1|31824.1|31843.5|31823.5|31844.1|31824.1|31843|31823|13
1726720200000|2024-09-19 04:30:00|31844.1|31824.1|31845.6|31825.6|31845.7|31825.7|31844.1|31824.1|16
1726720500000|2024-09-19 04:35:00|31845.7|31825.7|31845.1|31825.1|31845.7|31825.7|31845|31825|8
1726720800000|2024-09-19 04:40:00|31845|31825|31845|31825|31845.1|31825.1|31845|31825|5
1726721100000|2024-09-19 04:45:00|31854|31829|31856.8|31831.8|31858.4|31833.4|31854|31829|12
1726721400000|2024-09-19 04:50:00|31857.4|31832.4|31855.7|31830.7|31857.4|31832.4|31854.7|31829.7|13
1726721700000|2024-09-19 04:55:00|31849.9|31824.9|31850|31830|31852.5|31830|31847.5|31822.5|10
1726722000000|2024-09-19 05:00:00|31849.8|31829.8|31853.9|31833.9|31853.9|31833.9|31843.5|31823.5|25
1726722300000|2024-09-19 05:05:00|31853.7|31833.7|31850.1|31830.1|31853.7|31833.7|31849.2|31829.2|7
1726722600000|2024-09-19 05:10:00|31845.9|31825.9|31839|31814|31845.9|31825.9|31829.8|31801|28
1726722900000|2024-09-19 05:15:00|31838.5|31813.5|31839.8|31814.8|31839.8|31817.6|31836.8|31813.5|15
1726723200000|2024-09-19 05:20:00|31839.9|31814.9|31837.3|31812.3|31840.1|31817.4|31834.8|31809.8|46
1726723500000|2024-09-19 05:25:00|31837.4|31812.4|31824.9|31799.9|31837.4|31812.4|31824.5|31799.5|25
1726723800000|2024-09-19 05:30:00|31822.8|31797.8|31808.6|31783.6|31830.9|31797.8|31806.8|31773.3|67
1726724100000|2024-09-19 05:35:00|31808.2|31783.2|31813|31788|31813.1|31791.3|31800.4|31780.4|52
1726724400000|2024-09-19 05:40:00|31812.6|31787.6|31805.5|31785.5|31812.6|31787.6|31805.5|31783.5|19
1726724700000|2024-09-19 05:45:00|31805|31785|31818.4|31798.4|31828.6|31805.5|31805|31785|42
1726725000000|2024-09-19 05:50:00|31818.5|31798.5|31809.3|31789.3|31822.4|31798.5|31809.3|31785.6|41
1726725300000|2024-09-19 05:55:00|31809.5|31789.5|31798.5|31778.5|31810.1|31790.1|31794.6|31774.6|32
1726725600000|2024-09-19 06:00:00|31799|31779|31790.8|31765.8|31806.9|31779.5|31790|31762.3|40
1726725900000|2024-09-19 06:05:00|31790.7|31765.7|31780.5|31760.5|31797.4|31772.4|31780.5|31757.5|41
1726726200000|2024-09-19 06:10:00|31780.4|31760.4|31787.5|31767.5|31789.4|31769.4|31780.2|31760.2|48
1726726500000|2024-09-19 06:15:00|31787.6|31767.6|31794.3|31774.3|31798|31778|31787.5|31767.5|45
1726726800000|2024-09-19 06:20:00|31794.5|31774.5|31795|31770|31795|31774.7|31787.9|31766.6|54
1726727100000|2024-09-19 06:25:00|31794.8|31769.8|31802.6|31777.6|31804.6|31779.6|31792.8|31767.8|34
1726727400000|2024-09-19 06:30:00|31802.5|31777.5|31813.1|31793.1|31813.1|31793.1|31799.1|31774.1|39
1726727700000|2024-09-19 06:35:00|31813.4|31793.4|31797.6|31777.6|31813.4|31793.4|31797.6|31777.6|40
1726728000000|2024-09-19 06:40:00|31799.4|31779.4|31789.8|31769.8|31800.1|31780.1|31785.9|31764.5|48
1726728300000|2024-09-19 06:45:00|31794.5|31774.5|31784|31759|31794.6|31774.6|31772.9|31747.9|65
1726728600000|2024-09-19 06:50:00|31784.5|31759.5|31765.5|31745.5|31788.7|31763.7|31760.4|31740.4|61
1726728900000|2024-09-19 06:55:00|31765.1|31745.1|31773.2|31748.2|31785.2|31760.2|31759.6|31739.6|51
1726729200000|2024-09-19 07:00:00|31772.8|31747.8|31794|31769|31797.6|31772.6|31772.5|31747.5|75
1726729500000|2024-09-19 07:05:00|31793.6|31768.6|31782.6|31757.6|31793.6|31768.6|31778|31755.5|26
1726729800000|2024-09-19 07:10:00|31783|31758|31775|31755|31783.2|31760.1|31773.8|31753.8|59
1726730100000|2024-09-19 07:15:00|31771.2|31751.2|31777.5|31757.5|31780|31760|31769.4|31746.5|65
1726730400000|2024-09-19 07:20:00|31775.1|31755.1|31787.7|31762.7|31788.2|31763.2|31773.9|31751.6|33
1726730700000|2024-09-19 07:25:00|31787.8|31762.8|31789.5|31769.5|31795|31772.5|31785.7|31762.8|57
1726731000000|2024-09-19 07:30:00|31795|31775|31794.8|31774.8|31802.5|31782.5|31790.9|31770.9|52
1726731300000|2024-09-19 07:35:00|31795|31775|31807.5|31787.5|31807.5|31787.5|31794.8|31774.8|26
1726731600000|2024-09-19 07:40:00|31808|31788|31810|31785|31810.2|31789.2|31807.5|31782.5|25
1726731900000|2024-09-19 07:45:00|31811.4|31786.4|31803|31778|31814|31789|31802.9|31777.9|26
1726732200000|2024-09-19 07:50:00|31800.5|31780.5|31792.5|31767.5|31800.5|31780.5|31787.5|31765|41
1726732500000|2024-09-19 07:55:00|31790|31770|31805|31785|31805.1|31785.1|31790|31770|26
1726732800000|2024-09-19 08:00:00|31807.6|31782.6|31800.5|31780.5|31807.6|31782.6|31800|31777.5|9
1726733100000|2024-09-19 08:05:00|31800.2|31780.2|31805|31785|31805.1|31785.1|31797.5|31777.5|12
1726733400000|2024-09-19 08:10:00|31805.9|31785.9|31807.6|31787.6|31810.4|31790.4|31805|31785|57
1726733700000|2024-09-19 08:15:00|31808.6|31788.6|31806.1|31786.1|31810.2|31788.6|31805.6|31783.5|40
1726734000000|2024-09-19 08:20:00|31806|31786|31802.5|31782.5|31806|31786|31796.8|31776.8|42
1726734300000|2024-09-19 08:25:00|31803|31783|31802.1|31777.1|31806|31786|31800.6|31776.9|44
1726734600000|2024-09-19 08:30:00|31805.2|31780.2|31790|31765|31810.2|31781.1|31790|31765|24
1726734900000|2024-09-19 08:35:00|31791.4|31766.4|31782.5|31757.5|31805.2|31772.8|31782.5|31753.6|40
1726735200000|2024-09-19 08:40:00|31776.4|31751.4|31794.6|31752.6|31797.6|31772.6|31768|31735.2|39
1726735500000|2024-09-19 08:45:00|31790.5|31765.5|31790.2|31754.7|31803.3|31767.6|31782.3|31743.4|49
1726735800000|2024-09-19 08:50:00|31785|31760|31800.5|31758.5|31804.9|31772|31785|31756.4|36
1726736100000|2024-09-19 08:55:00|31799.5|31757.5|31791.1|31753.7|31799.5|31762.6|31785.7|31748.8|34
1726736400000|2024-09-19 09:00:00|31797|31755|31796.4|31755.7|31798.1|31765.4|31787.9|31754.2|27
1726736700000|2024-09-19 09:05:00|31797.1|31755.1|31783|31758|31797.1|31765.1|31782.6|31755.1|33
1726737000000|2024-09-19 09:10:00|31782.7|31757.7|31782.6|31757.6|31782.7|31757.7|31782.5|31757.5|10
1726737300000|2024-09-19 09:15:00|31783.5|31758.5|31783|31758|31783.5|31758.5|31782|31757|16
1726737600000|2024-09-19 09:20:00|31782.4|31757.4|31778|31753|31783|31758|31776.7|31751.7|27
1726737900000|2024-09-19 09:25:00|31777.6|31752.6|31780|31755|31780|31755|31775|31752.5|11
1726738200000|2024-09-19 09:30:00|31784|31759|31777.5|31752.5|31785.5|31760.5|31777.5|31752.5|17
1726738500000|2024-09-19 09:35:00|31775|31750|31760.3|31735.3|31775|31750|31747.5|31722.1|42
1726738800000|2024-09-19 09:40:00|31760.4|31735.4|31760|31740|31761|31741|31755.3|31735|25
1726739100000|2024-09-19 09:45:00|31760.3|31740.3|31758.5|31738.5|31761.3|31741.3|31750|31727.5|36
1726739400000|2024-09-19 09:50:00|31758.4|31738.4|31767.6|31747.6|31771.1|31748.6|31758.4|31738.4|30
1726740000000|2024-09-19 10:00:00|31765|31745|31765|31745|31765|31745|31765|31745|1
1726740300000|2024-09-19 10:05:00|31767.6|31742.6|31780.6|31755.6|31788.6|31755.6|31767.6|31740.1|46
1726740600000|2024-09-19 10:10:00|31784.4|31759.4|31786.1|31746.7|31790.4|31759.4|31779.4|31746.7|17
1726740900000|2024-09-19 10:15:00|31785.1|31745.7|31785|31760|31793.4|31760|31779.6|31745.4|18
1726741200000|2024-09-19 10:20:00|31785.6|31760.6|31788.7|31763.7|31790|31765|31785|31760|10
1726741500000|2024-09-19 10:25:00|31790|31765|31802.6|31777.6|31802.6|31777.6|31790|31765|17
1726741800000|2024-09-19 10:30:00|31805|31780|31807.6|31782.6|31808|31783|31805|31780|20
1726742400000|2024-09-19 10:40:00|31807.7|31782.7|31807.6|31782.6|31808.4|31783.4|31807.1|31782.1|31
1726742700000|2024-09-19 10:45:00|31807.3|31782.3|31796.5|31776.5|31807.8|31785.3|31796.5|31776.5|23
1726743000000|2024-09-19 10:50:00|31796.9|31776.9|31791.9|31766.9|31798.4|31778.4|31791.4|31766.4|24
1726743300000|2024-09-19 10:55:00|31792|31767|31794.1|31769.1|31794.1|31769.1|31790.9|31765.9|10
1726743600000|2024-09-19 11:00:00|31794|31769|31783|31758|31797.4|31769|31783|31755.8|58
1726743900000|2024-09-19 11:05:00|31783.1|31758.1|31802.1|31777.1|31802.1|31777.1|31783.1|31758.1|14
1726744200000|2024-09-19 11:10:00|31803.1|31778.1|31806.1|31786.1|31806.1|31786.1|31802.5|31778.1|49
1726744500000|2024-09-19 11:15:00|31806.5|31786.5|31821.4|31796.4|31822|31801.2|31806.1|31786.1|25
1726744800000|2024-09-19 11:20:00|31822|31797|31816.4|31796.4|31823.5|31803.5|31816.1|31796.1|29
1726745100000|2024-09-19 11:25:00|31818.1|31798.1|31820.1|31800.1|31820.5|31800.5|31818.1|31798.1|21
1726745400000|2024-09-19 11:30:00|31818.8|31798.8|31808.4|31783.4|31820.1|31800.1|31792.5|31762.4|75
1726745700000|2024-09-19 11:35:00|31809.1|31784.1|31812.5|31787.5|31815.6|31790.6|31808.4|31783.4|65
1726746000000|2024-09-19 11:40:00|31811.7|31786.7|31808.1|31788.1|31812|31788.5|31804.6|31782.9|52
1726746300000|2024-09-19 11:45:00|31809.4|31789.4|31808.4|31783.4|31811|31789.4|31807.9|31782.9|35
1726746600000|2024-09-19 11:50:00|31807.9|31782.9|31810|31785|31811.6|31786.6|31807.9|31782.9|55
1726746900000|2024-09-19 11:55:00|31809.6|31784.6|31805.9|31785.9|31810.7|31788.4|31804.4|31782.5|81
1726747200000|2024-09-19 12:00:00|31806.7|31786.7|31811.2|31791.2|31816.1|31796.1|31806.2|31786.2|92
1726747500000|2024-09-19 12:05:00|31811.5|31791.5|31815.5|31790.5|31820.1|31799.5|31810.2|31790.2|91
1726747800000|2024-09-19 12:10:00|31815.7|31790.7|31813.6|31793.6|31817.4|31797.4|31810.4|31788.7|131
1726748100000|2024-09-19 12:15:00|31811|31791|31809.5|31789.5|31814.1|31794.1|31806.2|31783.5|96
1726748400000|2024-09-19 12:20:00|31809.6|31789.6|31805.5|31785.5|31809.6|31789.6|31802.5|31782.5|43
1726748700000|2024-09-19 12:25:00|31805.4|31785.4|31811|31769|31811.1|31785.4|31789.4|31759.3|46
1726749000000|2024-09-19 12:30:00|31813.4|31771.4|31820.1|31795.1|31828.2|31798.1|31805.7|31771.4|62
1726749300000|2024-09-19 12:35:00|31821.1|31796.1|31827|31802|31838.3|31818.3|31820.5|31795.5|78
1726749600000|2024-09-19 12:40:00|31829.2|31804.2|31835.5|31815.5|31842.1|31816|31826.4|31801.4|101
1726749900000|2024-09-19 12:45:00|31836|31816|31836.5|31816.5|31837.2|31817.2|31835|31815|12
1726750200000|2024-09-19 12:50:00|31836.2|31816.2|31845.1|31825.1|31847.6|31825.1|31835.5|31815.5|29
1726750500000|2024-09-19 12:55:00|31845|31825|31847.5|31822.5|31850.5|31828.1|31845|31822.5|65
1726750800000|2024-09-19 13:00:00|31849.5|31824.5|31848.7|31823.7|31851.2|31826.2|31846.5|31821.5|41
1726751100000|2024-09-19 13:05:00|31848.5|31823.5|31847.1|31822.1|31850.1|31825.1|31846.1|31821.1|41
1726751400000|2024-09-19 13:10:00|31847|31822|31846.7|31821.7|31848.3|31824.9|31836.5|31813.6|55
1726751700000|2024-09-19 13:15:00|31846.8|31821.8|31838.4|31813.4|31847.8|31825.3|31834.9|31809.9|44
1726752000000|2024-09-19 13:20:00|31838.1|31813.1|31842.6|31817.6|31844.9|31819.9|31835.8|31810.8|66
1726752300000|2024-09-19 13:25:00|31842.5|31817.5|31844.5|31824.5|31846.7|31826.7|31840|31816.3|14
1726752600000|2024-09-19 13:30:00|31844|31824|31842|31817|31848.1|31824.1|31837.2|31815|41
1726752900000|2024-09-19 13:35:00|31842.4|31817.4|31849|31824|31849|31824|31842.4|31817.4|60
1726753200000|2024-09-19 13:40:00|31848.7|31823.7|31848.2|31823.2|31848.7|31823.7|31847.5|31822.5|9
1726753500000|2024-09-19 13:45:00|31847.9|31822.9|31851.6|31826.6|31851.6|31826.9|31845|31822.2|47
1726753800000|2024-09-19 13:50:00|31851|31826|31863.8|31838.8|31868|31843|31850|31825|56
1726754100000|2024-09-19 13:55:00|31863.7|31838.7|31870.8|31828.8|31870.9|31842.5|31862.5|31828.8|21
1726754400000|2024-09-19 14:00:00|31867.8|31825.8|31851.7|31826.7|31867.8|31835|31851.7|31819.2|68
1726754700000|2024-09-19 14:05:00|31852|31827|31870|31845|31870|31845|31852|31827|95
1726755000000|2024-09-19 14:10:00|31878.8|31853.8|31872.5|31847.5|31883.1|31858.1|31865.3|31840.3|51
1726755300000|2024-09-19 14:15:00|31873.5|31848.5|31870|31850|31877|31852|31869.5|31847|20
1726755600000|2024-09-19 14:20:00|31869.5|31849.5|31861|31841|31870.6|31849.5|31860.6|31837|87
1726755900000|2024-09-19 14:25:00|31861.1|31841.1|31846.8|31821.8|31861.1|31841.1|31838.5|31818.5|83
1726756200000|2024-09-19 14:30:00|31845.8|31820.8|31847.8|31827.8|31851.2|31828.2|31845.1|31820.1|94
1726756500000|2024-09-19 14:35:00|31847.6|31827.6|31844.8|31819.8|31850.4|31828.9|31843.4|31818.4|110
1726756800000|2024-09-19 14:40:00|31844.4|31819.4|31852.5|31827.5|31854.9|31830.5|31844.2|31819.2|104
1726757100000|2024-09-19 14:45:00|31852.6|31827.6|31850|31830|31857.9|31833.2|31850|31827.6|48
1726757400000|2024-09-19 14:50:00|31849.5|31829.5|31844.8|31824.8|31849.5|31829.5|31844.5|31824.5|20
1726757700000|2024-09-19 14:55:00|31844.9|31824.9|31844|31824|31845.8|31825.8|31844|31824|34
1726758000000|2024-09-19 15:00:00|31845.1|31825.1|31845|31825|31845.9|31825.9|31844.2|31824.2|39
1726758300000|2024-09-19 15:05:00|31845.6|31825.6|31850.5|31830.5|31850.9|31830.9|31844.2|31824.2|40
1726758600000|2024-09-19 15:10:00|31850.3|31830.3|31844.5|31824.5|31850.6|31830.5|31844.5|31823.7|30
1726758900000|2024-09-19 15:15:00|31844.3|31824.3|31840|31815|31847.6|31825|31837.4|31812.4|28
1726759200000|2024-09-19 15:20:00|31836.5|31811.5|31835.5|31815.5|31838.5|31815.5|31831.4|31806.4|20
1726759500000|2024-09-19 15:25:00|31835.2|31815.2|31832.5|31812.5|31835.2|31815.2|31832.5|31812.5|10
1726759800000|2024-09-19 15:30:00|31833.1|31813.1|31845.1|31825.1|31845.1|31825.1|31833.1|31813.1|39
1726760100000|2024-09-19 15:35:00|31845|31825|31837.5|31817.5|31845|31825|31835|31815|35
1726760400000|2024-09-19 15:40:00|31837|31817|31839.4|31814.4|31840.4|31817.3|31837|31813.5|28
1726760700000|2024-09-19 15:45:00|31839.2|31819.2|31834.5|31814.5|31840.6|31820|31833.3|31813|86
1726761000000|2024-09-19 15:50:00|31834.7|31814.7|31832.8|31807.8|31835.3|31814.9|31831|31807|84
1726761300000|2024-09-19 15:55:00|31834.6|31809.6|31830|31805|31834.6|31809.6|31830|31805|19
1726761600000|2024-09-19 16:00:00|31828.8|31803.8|31826.6|31801.6|31830|31805|31826.4|31801.4|10
1726761900000|2024-09-19 16:05:00|31827|31802|31825|31800|31827|31802|31824.9|31799.9|4
1726762200000|2024-09-19 16:10:00|31824.3|31799.3|31827.5|31802.5|31827.5|31802.5|31820.3|31795.3|52
1726762500000|2024-09-19 16:15:00|31827|31802|31826.5|31801.5|31829|31804|31826.2|31801.2|30
1726762800000|2024-09-19 16:20:00|31826.9|31801.9|31827.5|31802.5|31830|31805|31826.5|31801.5|25
1726763100000|2024-09-19 16:25:00|31827|31802|31826.7|31801.7|31827.2|31802.2|31825.6|31800.6|19
1726763400000|2024-09-19 16:30:00|31826.8|31801.8|31825.7|31800.7|31828.5|31803.5|31825|31800|39
1726763700000|2024-09-19 16:35:00|31826|31801|31827|31802|31828|31803|31824.8|31799.8|31
1726764000000|2024-09-19 16:40:00|31829.5|31804.5|31831.5|31806.5|31834.7|31809.7|31829.5|31804.5|32
1726764300000|2024-09-19 16:45:00|31831.6|31806.6|31825.5|31800.5|31831.6|31806.6|31825.5|31800.5|34
1726764600000|2024-09-19 16:50:00|31826.9|31801.9|31825|31800|31827|31802|31825|31800|36
1726764900000|2024-09-19 16:55:00|31826.5|31801.5|31820.7|31795.7|31827|31802|31820.7|31795.7|28
1726765200000|2024-09-19 17:00:00|31822.6|31797.6|31818|31793|31823|31798|31816.9|31791.9|44
1726765500000|2024-09-19 17:05:00|31817.9|31792.9|31818.8|31793.8|31821.8|31796.8|31813.7|31788.7|70
1726765800000|2024-09-19 17:10:00|31818.9|31793.9|31821.8|31796.8|31822.6|31797.6|31818.9|31793.9|34
1726766100000|2024-09-19 17:15:00|31821.7|31796.7|31817.1|31792.1|31822.7|31797.7|31815|31790|89
1726766400000|2024-09-19 17:20:00|31817.3|31792.3|31824.4|31799.4|31824.4|31799.4|31816.9|31791.9|52
1726766700000|2024-09-19 17:25:00|31824.3|31799.3|31823.9|31798.9|31824.9|31799.9|31823.5|31798.5|18
1726767000000|2024-09-19 17:30:00|31823.5|31798.5|31818|31793|31823.5|31798.5|31817.5|31792.5|46
1726767300000|2024-09-19 17:35:00|31817.8|31792.8|31819.8|31794.8|31820|31795|31817|31792|85
1726767600000|2024-09-19 17:40:00|31819.6|31794.6|31817|31792|31819.8|31794.8|31817|31792|20
1726767900000|2024-09-19 17:45:00|31817.5|31792.5|31810.6|31785.6|31817.5|31792.5|31807.4|31782.4|62
1726768200000|2024-09-19 17:50:00|31810.4|31785.4|31807|31782|31810.4|31785.4|31806.6|31781.6|64
1726768500000|2024-09-19 17:55:00|31806.6|31781.6|31805|31780|31808.8|31783.8|31805|31780|128
1726768800000|2024-09-19 18:00:00|31804.9|31779.9|31796.6|31771.6|31805|31780|31795.4|31770.4|16
1726769100000|2024-09-19 18:05:00|31796.5|31771.5|31795|31770|31797.5|31772.5|31794.3|31769.3|12
1726769700000|2024-09-19 18:15:00|31799|31774|31798.7|31773.7|31800|31775|31795.9|31770.9|15
1726770000000|2024-09-19 18:20:00|31798.2|31773.2|31798|31773|31798.6|31773.6|31797.4|31772.4|33
1726770300000|2024-09-19 18:25:00|31798.5|31773.5|31796.9|31771.9|31798.6|31773.6|31796.9|31771.9|44
1726770600000|2024-09-19 18:30:00|31797.5|31772.5|31797.9|31772.9|31798.5|31773.5|31796.9|31771.9|46
1726770900000|2024-09-19 18:35:00|31796.7|31771.7|31796.2|31771.2|31799.6|31774.6|31796.2|31771.2|71
1726771200000|2024-09-19 18:40:00|31796.6|31771.6|31797|31772|31799.6|31774.6|31796.1|31771.1|105
1726771500000|2024-09-19 18:45:00|31797.6|31772.6|31787|31762|31798.6|31773.6|31786.9|31761.9|107
1726771800000|2024-09-19 18:50:00|31786.5|31761.5|31800.6|31775.6|31800.6|31775.6|31786.5|31761.5|46
1726772100000|2024-09-19 18:55:00|31800.3|31775.3|31793|31768|31800.6|31775.6|31793|31768|64
1726772400000|2024-09-19 19:00:00|31793.5|31768.5|31799.9|31774.9|31800.5|31775.5|31793.5|31768.5|25
1726772700000|2024-09-19 19:05:00|31800.1|31775.1|31800.7|31775.7|31800.8|31775.8|31799.6|31774.6|16
1726773000000|2024-09-19 19:10:00|31800.3|31775.3|31800.1|31775.1|31800.4|31775.4|31799.5|31774.5|12
1726773300000|2024-09-19 19:15:00|31799.9|31774.9|31802.6|31777.6|31802.8|31777.8|31799.4|31774.4|15
1726773600000|2024-09-19 19:20:00|31803.7|31778.7|31821.3|31796.3|31824.6|31796.3|31803.7|31778.7|25
1726773900000|2024-09-19 19:25:00|31822.3|31797.3|31814.7|31789.7|31822.3|31797.3|31814.7|31789.7|9
1726775400000|2024-09-19 19:50:00|31814.2|31789.2|31809.8|31784.8|31818.3|31789.2|31806.3|31766.5|12
1726775700000|2024-09-19 19:55:00|31809.7|31784.7|31805.3|31780.3|31809.8|31784.8|31805.3|31780.3|9
1726794000000|2024-09-20 01:00:00|31801.2|31759.2|31791.3|31749.3|31804.1|31762.1|31791.2|31749.2|30
1726794300000|2024-09-20 01:05:00|31782.7|31757.7|31770.2|31728.2|31791.3|31766.8|31764.8|31728.2|38
1726794600000|2024-09-20 01:10:00|31770.3|31728.3|31755.2|31714|31770.3|31728.3|31745.5|31713.7|53
1726794900000|2024-09-20 01:15:00|31755.9|31713.9|31754.5|31729.5|31763|31729.6|31748.1|31711.3|70
1726795200000|2024-09-20 01:20:00|31756.5|31736.5|31759|31739|31774.5|31751.4|31756.5|31734|59
1726795500000|2024-09-20 01:25:00|31759.3|31739.3|31763.9|31743.9|31764.1|31744.1|31744.9|31724.9|47
1726795800000|2024-09-20 01:30:00|31764.1|31744.1|31739.3|31719.3|31764.1|31744.1|31737.3|31717.3|75
1726796100000|2024-09-20 01:35:00|31739.1|31719.1|31752.9|31732.9|31755.3|31735.3|31739.1|31719.1|69
1726796400000|2024-09-20 01:40:00|31753.5|31733.5|31770.1|31750.1|31773.5|31753.5|31753.5|31733.5|35
1726796700000|2024-09-20 01:45:00|31775.1|31755.1|31769.3|31749.3|31778.4|31755.1|31769|31747.6|60
1726797000000|2024-09-20 01:50:00|31769.2|31749.2|31756.4|31736.4|31769.5|31749.5|31750.1|31730.1|46
1726797300000|2024-09-20 01:55:00|31755.1|31735.1|31747.3|31727.3|31755.1|31735.1|31744.9|31723|68
1726797600000|2024-09-20 02:00:00|31747.1|31727.1|31746.3|31726.3|31748.4|31728.4|31743.5|31723.5|42
1726797900000|2024-09-20 02:05:00|31741.4|31721.4|31754.3|31734.3|31757.5|31737.5|31741.1|31721.1|56
1726798200000|2024-09-20 02:10:00|31754.7|31734.7|31759.4|31739.4|31759.5|31739.5|31754.5|31734.5|11
1726798500000|2024-09-20 02:15:00|31757.5|31737.5|31780.4|31760.4|31780.4|31760.4|31757.5|31737.5|75
1726798800000|2024-09-20 02:20:00|31780.5|31760.5|31785.5|31765.5|31788|31768|31779.7|31759.7|41
1726799100000|2024-09-20 02:25:00|31785.6|31765.6|31796.2|31771.2|31797.1|31774.7|31782.5|31762.5|24
1726799400000|2024-09-20 02:30:00|31794.5|31769.5|31792.5|31772.5|31797.3|31772.9|31786.1|31766.1|54
1726799700000|2024-09-20 02:35:00|31793.6|31773.6|31807.5|31787.5|31807.5|31787.5|31792.4|31772.4|28
1726800000000|2024-09-20 02:40:00|31812.1|31792.1|31829.7|31809.7|31832.8|31812.8|31808.1|31788.1|76
1726800300000|2024-09-20 02:45:00|31825.8|31805.8|31821|31801|31831.2|31811.2|31817.5|31797.5|47
1726800600000|2024-09-20 02:50:00|31821.7|31801.7|31862.9|31820.9|31889.9|31847.9|31821.7|31801.7|83
1726800900000|2024-09-20 02:55:00|31862.3|31820.3|31830|31805|31862.3|31826|31827.5|31802.5|72
1726801200000|2024-09-20 03:00:00|31828.2|31803.2|31812.5|31792.5|31828.2|31803.2|31812.5|31792.5|23
1726801500000|2024-09-20 03:05:00|31810.7|31790.7|31804.3|31784.3|31810.7|31790.7|31797.5|31777.5|38
1726801800000|2024-09-20 03:10:00|31804.2|31784.2|31810.5|31790.5|31819.5|31799.5|31804.2|31784.2|47
1726802100000|2024-09-20 03:15:00|31811.5|31791.5|31810.1|31790.1|31819.6|31799.6|31810|31790|32
1726802400000|2024-09-20 03:20:00|31810.2|31790.2|31819.1|31799.1|31821.6|31799.1|31810.2|31790.2|24
1726802700000|2024-09-20 03:25:00|31819|31799|31792.5|31772.5|31820|31799.5|31790.7|31768.1|62
1726803000000|2024-09-20 03:30:00|31790.7|31770.7|31789.6|31764.6|31797.5|31777.5|31788.5|31763.5|35
1726803300000|2024-09-20 03:35:00|31790|31765|31783.6|31758.6|31795|31770.5|31781.2|31756.2|53
1726803600000|2024-09-20 03:40:00|31784.3|31759.3|31777.5|31757.5|31784.6|31761.5|31775|31752.5|27
1726803900000|2024-09-20 03:45:00|31779.4|31759.4|31785|31765|31785.1|31765.1|31779.4|31759.4|9
1726804200000|2024-09-20 03:50:00|31785.4|31765.4|31785|31765|31785.6|31765.6|31785|31765|11
1726804500000|2024-09-20 03:55:00|31782.8|31762.8|31787.1|31767.1|31787.5|31767.5|31782.3|31762.3|14
1726804800000|2024-09-20 04:00:00|31786.5|31766.5|31786.5|31766.5|31786.5|31766.5|31786.3|31766.3|3
1726805100000|2024-09-20 04:05:00|31787.1|31767.1|31785.9|31765.9|31787.1|31767.1|31785.9|31765.9|8
1726805400000|2024-09-20 04:10:00|31783.6|31763.6|31776.5|31756.5|31783.6|31763.6|31776.5|31756.5|6
1726805700000|2024-09-20 04:15:00|31776.3|31756.3|31782.1|31762.1|31782.1|31762.1|31776.3|31756.3|8
1726806000000|2024-09-20 04:20:00|31781.5|31761.5|31781.6|31761.6|31782.1|31762.1|31781.5|31761.5|19
1726806300000|2024-09-20 04:25:00|31781.9|31761.9|31781|31761|31781.9|31761.9|31780.5|31760.5|26
1726806600000|2024-09-20 04:30:00|31780.5|31760.5|31780.5|31760.5|31780.9|31760.9|31780.5|31760.5|3
1726806900000|2024-09-20 04:35:00|31783.5|31763.5|31782.5|31762.5|31785.5|31765.5|31781|31761|16
1726807200000|2024-09-20 04:40:00|31782.4|31762.4|31786.1|31766.1|31786.1|31766.1|31782.3|31762.3|6
1726807500000|2024-09-20 04:45:00|31784.5|31764.5|31782.6|31762.6|31786.1|31766.1|31782.5|31762.5|16
1726807800000|2024-09-20 04:50:00|31784.9|31764.9|31787.7|31767.7|31787.8|31767.8|31782.5|31762.5|19
1726808100000|2024-09-20 04:55:00|31787.8|31767.8|31784.6|31764.6|31787.9|31767.9|31784.1|31764.1|17
1726808400000|2024-09-20 05:00:00|31784.5|31764.5|31787.6|31767.6|31789.1|31769.1|31784|31764|58
1726808700000|2024-09-20 05:05:00|31788.1|31768.1|31794.5|31774.5|31796.5|31776.5|31788.1|31768.1|13
1726809000000|2024-09-20 05:10:00|31796.1|31776.1|31797.1|31777.1|31797.1|31777.1|31793.5|31773.5|9
1726809300000|2024-09-20 05:15:00|31797.5|31777.5|31815.1|31795.1|31820|31795.1|31797.5|31777.5|12
1726809600000|2024-09-20 05:20:00|31812.5|31792.5|31817.5|31797.5|31819.4|31799.4|31812.5|31792.5|6
1726809900000|2024-09-20 05:25:00|31819.4|31799.4|31817.7|31797.7|31819.4|31799.4|31817.5|31797.5|3
1726810200000|2024-09-20 05:30:00|31817.5|31797.5|31817.3|31797.3|31817.5|31797.5|31813.3|31793.3|13
1726810500000|2024-09-20 05:35:00|31817.1|31797.1|31807.5|31787.5|31817.3|31797.3|31806.5|31786.5|19
1726810800000|2024-09-20 05:40:00|31808.3|31788.3|31814.2|31794.2|31814.3|31794.3|31807.5|31787.5|20
1726811100000|2024-09-20 05:45:00|31814.5|31794.5|31810|31790|31814.6|31794.6|31810|31790|14
1726811400000|2024-09-20 05:50:00|31810.1|31790.1|31807.1|31787.1|31811.1|31791.1|31797.5|31775|26
1726811700000|2024-09-20 05:55:00|31805.3|31785.3|31798|31778|31806.1|31786.1|31789.1|31769.1|61
1726812000000|2024-09-20 06:00:00|31799.5|31779.5|31806.7|31786.7|31807.2|31787.2|31799.5|31779.5|33
1726812300000|2024-09-20 06:05:00|31807.1|31787.1|31805.1|31785.1|31812.5|31792.5|31805|31785|21
1726812600000|2024-09-20 06:10:00|31805.8|31785.8|31795|31775|31812.5|31792.5|31790.7|31770.7|49
1726812900000|2024-09-20 06:15:00|31792.7|31772.7|31784.9|31764.9|31801.1|31781.1|31783.8|31763.8|52
1726813200000|2024-09-20 06:20:00|31793.2|31768.2|31802.5|31782.5|31802.5|31782.5|31790.8|31765.8|46
1726813500000|2024-09-20 06:25:00|31807.5|31787.5|31814.1|31794.1|31814.6|31794.6|31804.3|31784.3|33
1726813800000|2024-09-20 06:30:00|31814.5|31794.5|31812.5|31792.5|31815.1|31795.1|31807.5|31787.5|18
1726814100000|2024-09-20 06:35:00|31814.6|31794.6|31838.4|31818.4|31841.2|31818.5|31814.5|31794.5|63
1726814400000|2024-09-20 06:40:00|31838.6|31818.6|31856.5|31831.5|31860.7|31840|31838.6|31818.6|75
1726814700000|2024-09-20 06:45:00|31856|31831|31859.5|31839.5|31864.6|31841.5|31851.2|31831|59
1726815000000|2024-09-20 06:50:00|31859.3|31839.3|31858.8|31838.8|31862.5|31842.5|31850.2|31830.2|60
1726815300000|2024-09-20 06:55:00|31859.4|31839.4|31860.1|31840.1|31865.1|31845.1|31855.6|31835.6|53
1726815600000|2024-09-20 07:00:00|31860.5|31840.5|31860.6|31840.6|31865.1|31845.1|31857.5|31837.5|47
1726815900000|2024-09-20 07:05:00|31862.6|31842.6|31864|31844|31864.8|31844.8|31855.7|31835.7|31
1726816200000|2024-09-20 07:10:00|31862.6|31842.6|31864.1|31844.1|31864.8|31844.8|31859.8|31839.8|44
1726816500000|2024-09-20 07:15:00|31863.3|31843.3|31860|31835|31863.6|31843.6|31855.1|31832.6|41
1726816800000|2024-09-20 07:20:00|31857.5|31837.5|31872.3|31852.3|31875.8|31855.8|31857.5|31837.5|52
1726817100000|2024-09-20 07:25:00|31872.7|31852.7|31877.5|31857.5|31877.5|31857.5|31867.5|31847.5|26
1726817400000|2024-09-20 07:30:00|31880|31855|31881.5|31861.5|31883.1|31863.1|31877.5|31855|11
1726817700000|2024-09-20 07:35:00|31880.7|31860.7|31885.6|31865.6|31889.4|31869.4|31880.7|31860.7|34
1726818000000|2024-09-20 07:40:00|31884|31864|31890|31865|31890.9|31865.9|31884|31860.3|27
1726818300000|2024-09-20 07:45:00|31887.5|31862.5|31894.1|31874.1|31899|31874.8|31887.5|31862.5|41
1726818600000|2024-09-20 07:50:00|31894.3|31874.3|31888.9|31868.9|31894.3|31874.3|31887.5|31867.5|23
1726818900000|2024-09-20 07:55:00|31891.6|31871.6|31892.5|31872.5|31892.5|31872.5|31890.1|31870.1|13
1726819200000|2024-09-20 08:00:00|31893.9|31873.9|31894.1|31874.1|31895.1|31875.1|31892.5|31872.5|9
1726819500000|2024-09-20 08:05:00|31893.3|31873.3|31897.5|31877.5|31898.1|31878.1|31893.3|31873.3|22
1726819800000|2024-09-20 08:10:00|31898.9|31878.9|31907.8|31887.8|31907.8|31887.8|31898.9|31878.9|64
1726820100000|2024-09-20 08:15:00|31905|31885|31910|31885|31910.3|31887.8|31902.5|31882.5|20
1726820400000|2024-09-20 08:20:00|31911.4|31886.4|31902.6|31882.6|31911.4|31888.5|31902.6|31881.1|54
1726820700000|2024-09-20 08:25:00|31902.5|31882.5|31903.4|31883.4|31907|31885.8|31901|31880|90
1726821000000|2024-09-20 08:30:00|31903.6|31883.6|31892.6|31867.6|31904|31884|31891.2|31867.5|86
1726821300000|2024-09-20 08:35:00|31892.5|31867.5|31882.6|31857.6|31892.6|31867.6|31870.9|31845.3|58
1726821600000|2024-09-20 08:40:00|31882.5|31857.5|31877|31852|31882.6|31857.6|31876.9|31851.9|27
1726821900000|2024-09-20 08:45:00|31877.5|31852.5|31880|31860|31886.2|31861.2|31877.5|31852.5|52
1726822200000|2024-09-20 08:50:00|31882.4|31862.4|31888.5|31868.5|31889.1|31869.1|31882.4|31862.4|40
1726822500000|2024-09-20 08:55:00|31888.6|31868.6|31888.9|31868.9|31890.4|31870.4|31887.7|31867.7|33
1726822800000|2024-09-20 09:00:00|31888.4|31868.4|31888.1|31868.1|31888.4|31868.4|31887.7|31867.7|6
1726823100000|2024-09-20 09:05:00|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|31887.5|31867.5|1
1726823400000|2024-09-20 09:10:00|31887|31867|31885.3|31865.3|31887.5|31867.5|31884.9|31864.9|11
1726823700000|2024-09-20 09:15:00|31885|31865|31884.5|31864.5|31885|31865|31884.5|31864.5|5
1726824000000|2024-09-20 09:20:00|31884.6|31864.6|31884.5|31864.5|31884.6|31864.6|31884.5|31864.5|2
1726824300000|2024-09-20 09:25:00|31885.2|31865.2|31885.3|31865.3|31886.9|31866.9|31884|31864|19
1726824600000|2024-09-20 09:30:00|31886.8|31866.8|31888.9|31868.9|31890.6|31870.6|31882.1|31862.1|123
1726824900000|2024-09-20 09:35:00|31887.9|31867.9|31888|31868|31895.4|31875.4|31886.8|31866.8|71
1726825200000|2024-09-20 09:40:00|31887.2|31867.2|31900.5|31880.5|31900.5|31880.5|31885.8|31865.8|34
1726825500000|2024-09-20 09:45:00|31900.1|31880.1|31905|31885|31905.1|31885.1|31899.5|31878.5|30
1726825800000|2024-09-20 09:50:00|31905.1|31885.1|31902.5|31882.5|31908.9|31888.9|31902.5|31878|20
1726826100000|2024-09-20 09:55:00|31902.9|31882.9|31907.5|31887.5|31907.5|31887.5|31902.5|31882.5|3
1726826400000|2024-09-20 10:00:00|31906.1|31886.1|31907.5|31887.5|31908.9|31888.9|31902.5|31882.5|26
1726826700000|2024-09-20 10:05:00|31912.5|31892.5|31909.5|31889.5|31912.5|31892.5|31905|31882.9|34
1726827000000|2024-09-20 10:10:00|31909.8|31889.8|31907.5|31887.5|31909.9|31889.9|31907.5|31887.5|4
1726827300000|2024-09-20 10:15:00|31906|31886|31909|31889|31912.5|31892.5|31905.1|31885.1|61
1726827600000|2024-09-20 10:20:00|31909.4|31889.4|31911.5|31891.5|31911.5|31891.5|31908.1|31888.1|58
1726827900000|2024-09-20 10:25:00|31909.3|31889.3|31912.5|31887.5|31914.5|31892.9|31909.3|31887.5|19
1726828200000|2024-09-20 10:30:00|31915.1|31890.1|31912.5|31887.5|31918.1|31893.1|31912.5|31887.5|22
1726828500000|2024-09-20 10:35:00|31915.3|31890.3|31921.4|31896.4|31921.4|31896.4|31912.5|31887.5|14
1726828800000|2024-09-20 10:40:00|31920|31895|31920|31895|31921.4|31896.4|31920|31895|5
1726829100000|2024-09-20 10:45:00|31920.1|31895.1|31920|31895|31921.4|31896.4|31920|31895|13
1726829400000|2024-09-20 10:50:00|31917.5|31897.5|31917.5|31897.5|31918.9|31898.9|31917.5|31897.5|3
1726829700000|2024-09-20 10:55:00|31917.8|31897.8|31917.5|31897.5|31917.8|31897.8|31917.5|31897.5|6
1726830000000|2024-09-20 11:00:00|31918.1|31898.1|31917.5|31897.5|31918.1|31898.1|31917.5|31897.5|3
1726830300000|2024-09-20 11:05:00|31918.1|31898.1|31917.5|31897.5|31918.1|31898.1|31917.5|31897.5|5
1726830600000|2024-09-20 11:10:00|31918.1|31898.1|31917.5|31897.5|31918.7|31898.7|31904.4|31884.4|64
1726830900000|2024-09-20 11:15:00|31915.2|31895.2|31915.9|31895.9|31917|31897|31912.5|31889.5|78
1726831200000|2024-09-20 11:20:00|31915.5|31895.5|31915.4|31895.4|31915.9|31895.9|31911.6|31891.6|79
1726831500000|2024-09-20 11:25:00|31915.7|31895.7|31914.1|31894.1|31915.9|31895.9|31904.4|31884.4|100
1726831800000|2024-09-20 11:30:00|31914.5|31894.5|31914.5|31894.5|31914.7|31894.7|31911.4|31891.4|50
1726832100000|2024-09-20 11:35:00|31913.9|31893.9|31916|31891|31916.5|31894.4|31908.6|31883.6|163
1726832400000|2024-09-20 11:40:00|31914.4|31889.4|31915.1|31895.1|31918|31898|31913.9|31889.4|62
1726832700000|2024-09-20 11:45:00|31914.7|31894.7|31916.1|31896.1|31916.1|31896.1|31914.5|31894.5|26
1726833000000|2024-09-20 11:50:00|31915.7|31895.7|31915.1|31895.1|31916.1|31896.1|31913.2|31893.2|60
1726833300000|2024-09-20 11:55:00|31915.2|31895.2|31913.5|31893.5|31915.5|31895.5|31913.2|31893.2|45
1726833600000|2024-09-20 12:00:00|31913.7|31893.7|31911.1|31891.1|31913.9|31893.9|31909.8|31889.8|56
1726833900000|2024-09-20 12:05:00|31910.1|31890.1|31902.5|31882.5|31912.3|31892.3|31902.5|31882.5|26
1726834200000|2024-09-20 12:10:00|31903.1|31883.1|31908|31883|31909.6|31889.1|31902.5|31881.9|44
1726834500000|2024-09-20 12:15:00|31908.6|31883.6|31905|31880|31908.6|31883.6|31900.3|31875.3|52
1726834800000|2024-09-20 12:20:00|31904.3|31879.3|31896.1|31871.1|31904.3|31879.3|31888|31862.8|49
1726835100000|2024-09-20 12:25:00|31896.4|31871.4|31892.5|31867.5|31904.6|31874.1|31891.9|31861.1|59
1726835400000|2024-09-20 12:30:00|31893|31868|31892.6|31867.6|31893|31868|31892.5|31867.5|4
1726835700000|2024-09-20 12:35:00|31892.7|31867.7|31887.7|31862.7|31892.7|31867.7|31880.1|31855.1|111
1726836000000|2024-09-20 12:40:00|31887.6|31862.6|31888.2|31846.2|31897.1|31862.8|31872.3|31835.8|211
1726836300000|2024-09-20 12:45:00|31885.8|31843.8|31877.5|31852.5|31892.3|31863.1|31871.4|31834.9|181
1726836600000|2024-09-20 12:50:00|31877.7|31852.7|31880|31855|31880.5|31855.5|31876.3|31851.3|59
1726836900000|2024-09-20 12:55:00|31879.9|31854.9|31882.2|31857.2|31882.5|31857.5|31879.3|31854.3|20
1726837200000|2024-09-20 13:00:00|31882.4|31857.4|31882.5|31857.5|31883.2|31858.2|31881.3|31856.3|20
1726837500000|2024-09-20 13:05:00|31882.8|31857.8|31883.1|31858.1|31883.5|31858.5|31882.7|31857.7|13
1726837800000|2024-09-20 13:10:00|31882.9|31857.9|31881.1|31861.1|31883.9|31861.2|31879.6|31857.1|28
1726838100000|2024-09-20 13:15:00|31881.8|31861.8|31888.4|31868.4|31890|31870|31880.7|31860.7|90
1726838400000|2024-09-20 13:20:00|31888.2|31868.2|31893|31873|31894.8|31874.8|31886.9|31866.9|106
1726838700000|2024-09-20 13:25:00|31893.2|31873.2|31890.5|31870.5|31893.6|31873.6|31887.6|31867.6|84
1726839000000|2024-09-20 13:30:00|31890|31870|31892.5|31872.5|31893.5|31873.5|31887|31867|88
1726839300000|2024-09-20 13:35:00|31893.2|31873.2|31894|31874|31894.5|31874.5|31893|31873|22
1726839600000|2024-09-20 13:40:00|31894.5|31874.5|31892|31872|31894.5|31874.5|31891.5|31871.5|31
1726839900000|2024-09-20 13:45:00|31891.5|31871.5|31893.5|31868.5|31893.5|31872|31890.5|31865.5|66
1726840200000|2024-09-20 13:50:00|31893.7|31868.7|31891.6|31866.6|31895|31870|31891.1|31866.1|65
1726840500000|2024-09-20 13:55:00|31891|31866|31892.6|31867.6|31892.6|31867.6|31890.6|31865.6|5
1726840800000|2024-09-20 14:00:00|31895|31870|31897.7|31872.7|31902.3|31877.3|31895|31870|55
1726841100000|2024-09-20 14:05:00|31897.9|31872.9|31891|31871|31899.2|31876.5|31890|31870|71
1726841400000|2024-09-20 14:10:00|31890.6|31870.6|31900.7|31880.7|31902.9|31882.9|31890|31870|42
1726841700000|2024-09-20 14:15:00|31900.8|31880.8|31895|31875|31900.8|31880.8|31895|31875|20
1726842000000|2024-09-20 14:20:00|31896|31876|31901.3|31876.3|31901.5|31879.1|31896|31875.7|20
1726842300000|2024-09-20 14:25:00|31900.8|31875.8|31896.8|31876.8|31900.8|31879|31895.5|31873.3|66
1726842600000|2024-09-20 14:30:00|31897.6|31877.6|31896.4|31876.4|31897.6|31877.6|31894.9|31874.9|53
1726842900000|2024-09-20 14:35:00|31896.6|31876.6|31897.3|31877.3|31900|31877.8|31894.3|31874.3|86
1726843200000|2024-09-20 14:40:00|31897.1|31877.1|31892.5|31872.5|31897.1|31877.1|31891.2|31871.2|30
1726843500000|2024-09-20 14:45:00|31884.8|31864.8|31885|31865|31888.2|31865.9|31880.3|31855.3|32
1726843800000|2024-09-20 14:50:00|31885.4|31865.4|31891.1|31871.1|31891.1|31871.1|31885|31865|27
1726844100000|2024-09-20 14:55:00|31891|31871|31895.5|31875.5|31897.5|31877.5|31887.5|31867.5|36
1726844400000|2024-09-20 15:00:00|31893.5|31873.5|31898.5|31878.5|31903.5|31883.5|31893.5|31873.5|42
1726844700000|2024-09-20 15:05:00|31899.4|31879.4|31899.4|31879.4|31899.9|31879.9|31898.5|31878.5|31
1726845000000|2024-09-20 15:10:00|31899.5|31879.5|31912.5|31892.5|31916.5|31896.5|31899.5|31879.5|64
1726845300000|2024-09-20 15:15:00|31915.5|31895.5|31913.5|31893.5|31916|31896|31908.2|31888.2|30
1726845600000|2024-09-20 15:20:00|31916|31896|31920.1|31900.1|31925.5|31905.5|31908.8|31888.8|55
1726845900000|2024-09-20 15:25:00|31920|31900|31920|31900|31920.5|31900.5|31920|31900|8
1726846200000|2024-09-20 15:30:00|31920.5|31900.5|31902.2|31877.2|31925.5|31905.5|31901.9|31876.9|58
1726846500000|2024-09-20 15:35:00|31902.4|31877.4|31901.4|31876.4|31907.6|31882.6|31894|31869|73
1726846800000|2024-09-20 15:40:00|31904.3|31879.3|31880.8|31855.8|31907|31882|31880.8|31855.8|96
1726847100000|2024-09-20 15:45:00|31881.6|31856.6|31887.1|31862.1|31892|31869.2|31875.4|31850.4|119
1726847400000|2024-09-20 15:50:00|31886.8|31861.8|31898.8|31873.8|31900.3|31878|31884|31861.8|88
1726847700000|2024-09-20 15:55:00|31898.3|31873.3|31895.3|31870.3|31898.8|31873.8|31891.3|31866.3|104
1726848000000|2024-09-20 16:00:00|31895.4|31870.4|31892.5|31872.5|31895.4|31872.5|31886.1|31862.5|69
1726848300000|2024-09-20 16:05:00|31892.1|31872.1|31882.5|31862.5|31892.1|31872.1|31881.9|31861.9|29
1726848600000|2024-09-20 16:10:00|31883.1|31863.1|31865|31845|31883.1|31863.1|31863.4|31843.4|57
1726848900000|2024-09-20 16:15:00|31863.8|31843.8|31864.4|31844.4|31865|31845|31863.4|31843.4|35
1726849200000|2024-09-20 16:20:00|31864.8|31844.8|31868.6|31843.6|31868.9|31844.8|31863.4|31841.8|48
1726849500000|2024-09-20 16:25:00|31869|31844|31867.5|31847.5|31871|31848.5|31867.5|31843.4|22
1726849800000|2024-09-20 16:30:00|31868|31848|31887.3|31862.3|31887.4|31862.4|31868|31848|103
1726850100000|2024-09-20 16:35:00|31887.2|31862.2|31887.5|31867.5|31887.5|31867.5|31883.4|31861.4|28
1726850400000|2024-09-20 16:40:00|31887.4|31867.4|31898.6|31862.9|31912.2|31881.3|31887.4|31858.2|55
1726850700000|2024-09-20 16:45:00|31902.7|31862.8|31891.3|31866.3|31906.8|31867.5|31891.2|31857|20
1726851000000|2024-09-20 16:50:00|31892.3|31867.3|31886.4|31851|31907.9|31874.4|31886.4|31846.8|52
1726851300000|2024-09-20 16:55:00|31880.8|31855.8|31879.7|31854.7|31885.4|31855.8|31879.7|31850|6
1726851600000|2024-09-20 17:00:00|31879.8|31854.8|31891|31852.3|31891|31863.3|31879.1|31850.1|28
1726851900000|2024-09-20 17:05:00|31889.3|31853.1|31889.6|31850.9|31889.6|31853.1|31889.3|31850.9|2
1726852200000|2024-09-20 17:10:00|31890.6|31849.8|31887.6|31850.9|31890.6|31852.1|31886.9|31848.8|10
1726852500000|2024-09-20 17:15:00|31889.1|31850.4|31881.2|31856.2|31889.1|31856.3|31877.5|31850.4|19
1726852800000|2024-09-20 17:20:00|31881.8|31856.8|31882.2|31857.2|31882.3|31857.3|31881.8|31856.8|3
1726853100000|2024-09-20 17:25:00|31882.5|31857.5|31881.9|31856.9|31882.5|31857.5|31881.9|31856.9|3
1726853400000|2024-09-20 17:30:00|31881.7|31856.7|31881.2|31856.2|31881.8|31856.8|31881.2|31856.2|6
1726853700000|2024-09-20 17:35:00|31881.3|31856.3|31883.3|31858.3|31883.3|31858.3|31881.3|31856.3|4
1726854000000|2024-09-20 17:40:00|31884.7|31859.7|31884.7|31859.7|31884.7|31859.7|31884.7|31859.7|1
1726854300000|2024-09-20 17:45:00|31893|31868|31901.3|31876.3|31911.8|31876.3|31893|31867.7|16
1726854600000|2024-09-20 17:50:00|31901.8|31876.8|31905.5|31880.5|31905.5|31880.5|31901.8|31876.8|9
1726854900000|2024-09-20 17:55:00|31906|31881|31895.7|31870.7|31906|31881|31895.7|31870.7|27
1726855200000|2024-09-20 18:00:00|31895.8|31870.8|31898.8|31873.8|31899.3|31874.3|31895.8|31870.8|20
1726855500000|2024-09-20 18:05:00|31897.8|31872.8|31900.3|31875.3|31900.3|31875.3|31897.7|31872.7|4
1726855800000|2024-09-20 18:10:00|31902.2|31877.2|31904.6|31879.6|31911.1|31881.3|31902.2|31872.1|24
1726856100000|2024-09-20 18:15:00|31904.5|31879.5|31901.8|31876.8|31909|31879.5|31901.7|31873.3|6
1726856700000|2024-09-20 18:25:00|31900.8|31875.8|31900.7|31875.7|31900.8|31875.8|31900.7|31875.7|2
1726857000000|2024-09-20 18:30:00|31899.8|31874.8|31908.3|31883.3|31913.6|31883.3|31899.7|31874.7|19
1726857300000|2024-09-20 18:35:00|31906.3|31881.3|31905.4|31880.4|31906.3|31881.3|31905.1|31880.1|9
1726857600000|2024-09-20 18:40:00|31905.3|31880.3|31905.1|31880.1|31905.5|31880.5|31904.6|31879.6|12
1726857900000|2024-09-20 18:45:00|31905.5|31880.5|31905.9|31880.9|31905.9|31880.9|31905.2|31880.2|5
1726858200000|2024-09-20 18:50:00|31906.2|31881.2|31902.6|31877.6|31906.2|31881.2|31902.6|31877.6|4
1726858500000|2024-09-20 18:55:00|31902|31877|31896.3|31871.3|31902|31877|31896.3|31871.3|6
1726858800000|2024-09-20 19:00:00|31896.5|31871.5|31896.5|31871.5|31896.5|31871.5|31895|31870|3
1726859100000|2024-09-20 19:05:00|31896.3|31871.3|31895.3|31870.3|31896.5|31871.5|31895.3|31870.3|7
1726859700000|2024-09-20 19:15:00|31892.6|31867.6|31890.7|31865.7|31892.6|31867.6|31890.7|31865.7|7
1726860000000|2024-09-20 19:20:00|31890.3|31865.3|31890.3|31865.3|31890.3|31865.3|31890.3|31865.3|1
1726860900000|2024-09-20 19:35:00|31890.8|31865.8|31894.3|31869.3|31894.3|31869.3|31890.8|31865.8|5
1726861500000|2024-09-20 19:45:00|31901|31862.5|31901|31862.5|31901|31862.5|31901|31862.5|1
1726862100000|2024-09-20 19:55:00|31888.6|31863.6|31887.6|31862.6|31888.6|31863.6|31887.5|31862.5|6
1727053200000|2024-09-23 01:00:00|31883.3|31841.3|31909.3|31867.3|31931.1|31889.1|31881.3|31839.3|16
1727053500000|2024-09-23 01:05:00|31900.8|31875.8|31901.5|31876.5|31903.4|31878.4|31898.8|31873.8|24
1727053800000|2024-09-23 01:10:00|31902.5|31877.5|31899.2|31857.2|31908.2|31880|31894.8|31856.3|31
1727054100000|2024-09-23 01:15:00|31890.4|31865.4|31893.3|31873.3|31899.6|31879.6|31885|31865|45
1727054400000|2024-09-23 01:20:00|31893.4|31873.4|31926.8|31901.8|31927.2|31902.2|31875|31852.5|76
1727054700000|2024-09-23 01:25:00|31927.3|31902.3|31931|31906|31937.6|31912.6|31921|31896|67
1727055000000|2024-09-23 01:30:00|31928.5|31908.5|31936.5|31911.5|31941.3|31920.5|31917.5|31892.5|64
1727055300000|2024-09-23 01:35:00|31937|31912|31925|31905|31938|31913|31920.4|31898.7|39
1727055600000|2024-09-23 01:40:00|31922.5|31902.5|31902.1|31882.1|31925|31905|31901.4|31878.1|67
1727055900000|2024-09-23 01:45:00|31902.2|31882.2|31905.5|31880.5|31909|31889|31895|31870|62
1727056200000|2024-09-23 01:50:00|31905.1|31880.1|31915|31890|31915|31890.5|31905.1|31880.1|20
1727056500000|2024-09-23 01:55:00|31914.4|31894.4|31925.1|31905.1|31938.4|31909.6|31914.4|31894.4|54
1727056800000|2024-09-23 02:00:00|31935.4|31915.4|31935|31915|31956.1|31925.4|31935|31915|30
1727057100000|2024-09-23 02:05:00|31935.1|31915.1|31932.5|31912.5|31939.4|31919.4|31927.5|31907.5|27
1727057400000|2024-09-23 02:10:00|31932.1|31912.1|31922|31902|31932.1|31912.1|31920.4|31900.4|38
1727057700000|2024-09-23 02:15:00|31922.4|31902.4|31927.5|31907.5|31929.4|31909.4|31922.4|31902.4|18
1727058000000|2024-09-23 02:20:00|31929.4|31909.4|31924.6|31904.6|31932.5|31912.5|31924.3|31904.3|30
1727058300000|2024-09-23 02:25:00|31924.7|31904.7|31910.3|31890.3|31924.9|31904.9|31909.1|31889.1|29
1727058600000|2024-09-23 02:30:00|31910.1|31890.1|31910|31890|31918|31893|31904.1|31882.2|47
1727058900000|2024-09-23 02:35:00|31910.1|31890.1|31910.1|31890.1|31910.5|31890.5|31907.5|31887.5|15
1727059200000|2024-09-23 02:40:00|31910.5|31890.5|31910|31890|31914.7|31894.7|31910|31890|22
1727059500000|2024-09-23 02:45:00|31909|31889|31910.1|31890.1|31917.5|31897.5|31905|31885|37
1727059800000|2024-09-23 02:50:00|31910.5|31890.5|31920.9|31900.9|31924.7|31904.7|31910.5|31890.5|40
1727060100000|2024-09-23 02:55:00|31922.3|31902.3|31917.4|31897.4|31927.5|31907.5|31915.5|31895.5|44
1727060400000|2024-09-23 03:00:00|31916.9|31896.9|31915.5|31895.5|31917.5|31897.5|31915.5|31895.5|38
1727060700000|2024-09-23 03:05:00|31916|31896|31925.1|31905.1|31925.1|31905.1|31916|31895.5|20
1727061000000|2024-09-23 03:10:00|31925|31905|31924.7|31904.7|31925|31905|31924.7|31904.7|3
1727061300000|2024-09-23 03:15:00|31923.9|31903.9|31924.3|31904.3|31924.3|31904.3|31920.2|31900.2|24
1727061600000|2024-09-23 03:20:00|31924.1|31904.1|31921.1|31901.1|31924.1|31904.1|31919.8|31899.8|14
1727061900000|2024-09-23 03:25:00|31921|31901|31914.3|31894.3|31921|31901|31910.2|31890.2|25
1727062200000|2024-09-23 03:30:00|31914.4|31894.4|31914.2|31894.2|31916.3|31896.3|31914.2|31894.2|11
1727062500000|2024-09-23 03:35:00|31914.6|31894.6|31914.3|31894.3|31914.6|31894.6|31914.2|31894.2|6
1727062800000|2024-09-23 03:40:00|31915.5|31895.5|31917.7|31897.7|31919.4|31899.4|31915.3|31895.3|11
1727063100000|2024-09-23 03:45:00|31917.5|31897.5|31919.1|31899.1|31921.8|31901.8|31917.5|31897.5|14
1727063400000|2024-09-23 03:50:00|31919|31899|31922|31902|31922|31902|31919|31899|9
1727063700000|2024-09-23 03:55:00|31922.5|31902.5|31946.7|31926.7|31965.2|31940.2|31922.5|31902.5|54
1727064000000|2024-09-23 04:00:00|31941.1|31921.1|31937.7|31917.7|31941.1|31921.1|31936.6|31916.6|19
1727064300000|2024-09-23 04:05:00|31937.5|31917.5|31933.7|31913.7|31937.5|31917.5|31933.1|31913.1|15
1727064600000|2024-09-23 04:10:00|31933.9|31913.9|31933.7|31913.7|31933.9|31913.9|31933.7|31913.7|6
1727064900000|2024-09-23 04:15:00|31933.6|31913.6|31933.8|31913.8|31933.8|31913.8|31933.6|31913.6|3
1727065200000|2024-09-23 04:20:00|31933.5|31913.5|31928|31908|31933.6|31913.6|31927.5|31907.5|9
1727065500000|2024-09-23 04:25:00|31927.9|31907.9|31927.5|31907.5|31928.1|31908.1|31927.5|31907.5|11
1727065800000|2024-09-23 04:30:00|31928.1|31908.1|31927.6|31907.6|31928.1|31908.1|31927.5|31907.5|7
1727066100000|2024-09-23 04:35:00|31927.5|31907.5|31927.5|31907.5|31927.9|31907.9|31927.5|31907.5|10
1727066400000|2024-09-23 04:40:00|31927.6|31907.6|31927.7|31907.7|31927.8|31907.8|31927.5|31907.5|7
1727066700000|2024-09-23 04:45:00|31927.5|31907.5|31927.6|31907.6|31927.6|31907.6|31927.5|31907.5|2
1727067000000|2024-09-23 04:50:00|31927.7|31907.7|31927.7|31907.7|31927.8|31907.8|31927.5|31907.5|7
1727067300000|2024-09-23 04:55:00|31927.5|31907.5|31927.6|31907.6|31927.7|31907.7|31927.5|31907.5|6
1727067600000|2024-09-23 05:00:00|31927|31907|31940.5|31920.5|31940.5|31920.5|31927|31907|15
1727067900000|2024-09-23 05:05:00|31940|31920|31938.5|31918.5|31940.9|31920.9|31937.7|31917.7|29
1727068200000|2024-09-23 05:10:00|31938.4|31918.4|31938.4|31918.4|31938.5|31918.5|31938.3|31918.3|8
1727068500000|2024-09-23 05:15:00|31938.5|31918.5|31940.1|31920.1|31947.1|31927.1|31938|31918|37
1727068800000|2024-09-23 05:20:00|31939.5|31919.5|31942.5|31922.5|31942.5|31922.5|31935.5|31915.5|22
1727069400000|2024-09-23 05:30:00|31940.1|31920.1|31936.5|31916.5|31940.6|31920.1|31935|31910|20
1727069700000|2024-09-23 05:35:00|31936.3|31916.3|31937.1|31917.1|31937.1|31917.1|31936.3|31916.3|7
1727070000000|2024-09-23 05:40:00|31936.5|31916.5|31935.4|31915.4|31953.5|31933.5|31935.3|31915.3|33
1727070300000|2024-09-23 05:45:00|31935.6|31915.6|31929|31909|31935.9|31915.9|31929|31909|9
1727070600000|2024-09-23 05:50:00|31928.5|31908.5|31928.6|31908.6|31930.7|31910.7|31928.1|31908.1|16
1727070900000|2024-09-23 05:55:00|31931.1|31911.1|31930|31910|31932.5|31912.5|31928.5|31908.5|27
1727071200000|2024-09-23 06:00:00|31930.1|31910.1|31927.5|31907.5|31931.2|31911.2|31927.5|31907.5|19
1727071500000|2024-09-23 06:05:00|31929.6|31909.6|31955.1|31935.1|31955.4|31935.4|31928.5|31908.5|48
1727071800000|2024-09-23 06:10:00|31955|31935|31957.1|31937.1|31957.5|31937.5|31954.5|31934.5|37
1727072100000|2024-09-23 06:15:00|31957.3|31937.3|31967.1|31947.1|31968.1|31948.1|31955.7|31935.7|31
1727072400000|2024-09-23 06:20:00|31967.5|31947.5|31975.1|31955.1|31977.5|31957.5|31959.2|31939.2|37
1727072700000|2024-09-23 06:25:00|31975|31955|31960.5|31940.5|31975.1|31955.1|31960.1|31940.1|27
1727073000000|2024-09-23 06:30:00|31960.4|31940.4|31955.2|31935.2|31960.4|31940.4|31955.1|31935.1|21
1727073300000|2024-09-23 06:35:00|31954|31934|31957.5|31937.5|31959.9|31939.9|31949.7|31929.7|57
1727073600000|2024-09-23 06:40:00|31961.9|31941.9|31943.5|31923.5|31962|31942|31942.8|31922.8|66
1727073900000|2024-09-23 06:45:00|31943.4|31923.4|31950|31930|31958.5|31935.6|31943|31923|57
1727074200000|2024-09-23 06:50:00|31949.5|31929.5|31953|31933|31954.4|31934.4|31949.5|31929.5|37
1727074500000|2024-09-23 06:55:00|31953.4|31933.4|31965.5|31945.5|31967.5|31947.5|31952.4|31932.4|35
1727074800000|2024-09-23 07:00:00|31965.4|31945.4|31971.1|31951.1|31972.8|31951.3|31960.1|31940.1|44
1727075100000|2024-09-23 07:05:00|31971.9|31951.9|31980|31960|31985|31962.5|31971.9|31951.9|31
1727075400000|2024-09-23 07:10:00|31980.1|31960.1|31978.1|31958.1|31982.5|31962.5|31977.2|31957.2|15
1727075700000|2024-09-23 07:15:00|31978.5|31958.5|31983.8|31963.8|31983.9|31963.9|31978.5|31958.5|31
1727076000000|2024-09-23 07:20:00|31980|31960|31997.6|31972.6|32004.1|31979.1|31980|31960|39
1727076300000|2024-09-23 07:25:00|31997.5|31972.5|32004.4|31984.4|32013.5|31990.5|31992.5|31972.5|41
1727076600000|2024-09-23 07:30:00|32006.9|31986.9|32020.1|32000.1|32022.6|32000.1|32004.3|31982.5|56
1727076900000|2024-09-23 07:35:00|32020|32000|32008.5|31988.5|32020.1|32000.1|32005|31985|43
1727077200000|2024-09-23 07:40:00|32007.5|31987.5|32005|31980|32010|31987.5|32002.5|31980|21
1727077500000|2024-09-23 07:45:00|32006.6|31981.6|32007.5|31987.5|32016.9|31995.4|32004|31981.6|38
1727077800000|2024-09-23 07:50:00|32007.4|31987.4|32017.6|31992.6|32023|31998|32006.5|31986.5|41
1727078100000|2024-09-23 07:55:00|32018.7|31993.7|32015|31990|32021.2|31996.2|32010|31987.5|31
1727078400000|2024-09-23 08:00:00|32015.8|31990.8|32033.5|32008.5|32033.6|32008.6|32015.8|31990.8|37
1727078700000|2024-09-23 08:05:00|32033.6|32008.6|32022.5|31997.5|32033.6|32008.6|32022.5|31997.5|36
1727079000000|2024-09-23 08:10:00|32022.7|31997.7|32038.2|32013.2|32038.2|32013.2|32022.5|31997.5|28
1727079300000|2024-09-23 08:15:00|32038.1|32013.1|32055|32030|32070.8|32037.6|32037.6|32012.6|78
1727079600000|2024-09-23 08:20:00|32052.5|32032.5|32042.5|32022.5|32052.6|32032.5|32042.5|32020|17
1727079900000|2024-09-23 08:25:00|32043|32023|32040.8|32015.8|32046.5|32026.5|32036|32015.8|36
1727080200000|2024-09-23 08:30:00|32039|32014|32039.1|32014.1|32039.1|32015.1|32032.5|32009.8|55
1727080500000|2024-09-23 08:35:00|32038.8|32013.8|32034.5|32014.5|32039.1|32014.5|32034.5|32012.7|15
1727080800000|2024-09-23 08:40:00|32034.6|32014.6|32034.5|32014.5|32035|32015|32034.5|32014.5|5
1727081100000|2024-09-23 08:45:00|32034.6|32014.6|32029.9|32004.9|32034.7|32014.7|32023.6|31998.6|31
1727081400000|2024-09-23 08:50:00|32030|32005|32025|32005|32032.5|32007.5|32022.5|32001.7|52
1727081700000|2024-09-23 08:55:00|32026.4|32006.4|32025.2|32005.2|32027.8|32007.8|32024.7|32004.7|32
1727082000000|2024-09-23 09:00:00|32025|32005|32027.5|32007.5|32032.5|32012.5|32025|32005|24
1727082300000|2024-09-23 09:05:00|32028|32008|32035|32010|32035|32010|32028|32007.4|10
1727082600000|2024-09-23 09:10:00|32032|32007|32030|32005|32032|32007|32030|32005|2
1727082900000|2024-09-23 09:15:00|32028.7|32003.7|32034|32009|32034|32009|32028.7|32003.7|18
1727083200000|2024-09-23 09:20:00|32033.3|32008.3|32028.7|32003.7|32033.6|32010.5|32028.7|32003.7|21
1727083500000|2024-09-23 09:25:00|32030|32005|32022.5|31997.5|32030|32005|32021.9|31996.9|22
1727083800000|2024-09-23 09:30:00|32019.5|31994.5|32022.5|31997.5|32022.5|31997.5|32019.2|31994.2|12
1727084100000|2024-09-23 09:35:00|32020.2|31995.2|32020.2|31995.2|32020.2|31995.2|32020.2|31995.2|1
1727084400000|2024-09-23 09:40:00|32020.1|31995.1|32017.5|31992.5|32020.1|31995.1|32015|31990|14
1727084700000|2024-09-23 09:45:00|32014.7|31989.7|32017.6|31992.6|32018|31993|32013.6|31988.6|13
1727085000000|2024-09-23 09:50:00|32017.5|31992.5|32018.8|31993.8|32020.2|31995.2|32015|31990|28
1727085300000|2024-09-23 09:55:00|32018.4|31993.4|32020|32000|32024.6|32000|32018.4|31993.4|45
1727085600000|2024-09-23 10:00:00|32020.1|32000.1|32020.4|32000.4|32022.5|32002.5|32018.1|31998.1|26
1727085900000|2024-09-23 10:05:00|32020.3|32000.3|32015|31990|32022.6|32000.5|32015|31990|23
1727086200000|2024-09-23 10:10:00|32013.6|31988.6|32012.5|31987.5|32015|31990.1|32003.9|31978.9|30
1727086500000|2024-09-23 10:15:00|32015|31990|32015|31990|32015|31990|32015|31990|1
1727086800000|2024-09-23 10:20:00|32012.5|31992.5|32012.3|31992.3|32012.5|31992.5|32012.2|31992.2|5
1727087100000|2024-09-23 10:25:00|32012.4|31992.4|32011.2|31991.2|32012.5|31992.5|32011|31991|7
1727087400000|2024-09-23 10:30:00|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|32012.4|31992.4|3
1727087700000|2024-09-23 10:35:00|32008.1|31988.1|32007.5|31987.5|32008.1|31988.1|32007.5|31987.5|2
1727088600000|2024-09-23 10:50:00|32007.4|31987.4|32007.5|31987.5|32007.5|31987.5|32007.4|31987.4|2
1727088900000|2024-09-23 10:55:00|32009.5|31989.5|32012.5|31992.5|32012.5|31992.5|32009.5|31989.5|3
1727089200000|2024-09-23 11:00:00|32009.2|31989.2|32009.3|31989.3|32009.5|31989.5|32008.5|31988.5|17
1727089500000|2024-09-23 11:05:00|32009.5|31989.5|32009.4|31989.4|32009.5|31989.5|32009.2|31989.2|10
1727089800000|2024-09-23 11:10:00|32009.3|31989.3|32009.5|31989.5|32009.5|31989.5|32009.1|31989.1|6
1727090100000|2024-09-23 11:15:00|32009.4|31989.4|32008.9|31988.9|32009.7|31989.7|32008.9|31988.9|18
1727090400000|2024-09-23 11:20:00|32009.5|31989.5|32010.1|31990.1|32010.1|31990.1|32009.4|31989.4|15
1727090700000|2024-09-23 11:25:00|32010|31990|32008.5|31988.5|32010.1|31990.1|32007.9|31987.9|17
1727091000000|2024-09-23 11:30:00|32008.9|31988.9|32008.1|31988.1|32009.5|31989.5|32007.3|31987.3|32
1727091300000|2024-09-23 11:35:00|32007|31987|32007.2|31987.2|32008.1|31988.1|32007|31987|17
1727091600000|2024-09-23 11:40:00|32008.1|31988.1|32006.6|31981.6|32008.4|31988.4|32004.1|31981.2|15
1727091900000|2024-09-23 11:45:00|32007.4|31982.4|32006.6|31981.6|32007.4|31982.4|32004.9|31979.9|16
1727092200000|2024-09-23 11:50:00|32006.2|31981.2|32005.4|31980.4|32006.6|31981.6|32005.2|31980.2|13
1727092500000|2024-09-23 11:55:00|32006.2|31981.2|32006.4|31981.4|32007|31982|32005.4|31980.4|19
1727092800000|2024-09-23 12:00:00|32006.6|31981.6|32005|31980|32009.6|31984.6|32005|31980|45
1727093100000|2024-09-23 12:05:00|32000.2|31975.2|31995.1|31975.1|32000.2|31975.3|31994.1|31971.4|30
1727093400000|2024-09-23 12:10:00|31995.5|31975.5|32006.5|31986.5|32006.5|31986.5|31995.5|31975.5|30
1727093700000|2024-09-23 12:15:00|32006.4|31986.4|32012.5|31992.5|32012.5|31992.5|32005|31985|10
1727094000000|2024-09-23 12:20:00|32013.9|31993.9|32017.4|31997.4|32017.5|31997.5|32013.9|31993.9|38
1727094300000|2024-09-23 12:25:00|32017.2|31997.2|32020.3|32000.3|32022.5|32002.5|32015.7|31995.7|54
1727094600000|2024-09-23 12:30:00|32020.5|32000.5|32020.1|32000.1|32021.2|32001.2|32019.3|31999.3|60
1727094900000|2024-09-23 12:35:00|32022.5|32002.5|32020|32000|32022.5|32002.5|32019.9|31999.9|15
1727095200000|2024-09-23 12:40:00|32020.1|32000.1|32017.5|31997.5|32020.2|32000.2|32017.5|31997.5|6
1727095800000|2024-09-23 12:50:00|32016.9|31996.9|32012.5|31992.5|32017.5|31997.5|32006.5|31986.5|39
1727096100000|2024-09-23 12:55:00|32013.1|31993.1|32013.1|31993.1|32013.1|31993.1|32012.5|31992.5|11
1727096400000|2024-09-23 13:00:00|32012.7|31992.7|32017.5|31997.5|32017.5|31997.5|32012|31992|17
1727096700000|2024-09-23 13:05:00|32017.1|31997.1|32017.1|31997.1|32017.5|31997.5|32015.4|31995.4|38
1727097000000|2024-09-23 13:10:00|32017.4|31997.4|32015.5|31995.5|32017.5|31997.5|32014.5|31994.5|25
1727097300000|2024-09-23 13:15:00|32015.3|31995.3|32020.9|32000.9|32021|32001|32011.1|31991.1|24
1727097600000|2024-09-23 13:20:00|32020.7|32000.7|32019.9|31999.9|32021|32001|32019.5|31999.5|34
1727097900000|2024-09-23 13:25:00|32020.2|32000.2|32021.1|32001.1|32021.5|32001.5|32018.1|31998.1|34
1727098200000|2024-09-23 13:30:00|32020.9|32000.9|32029.5|32009.5|32031.1|32011.1|32020.7|32000.7|44
1727098500000|2024-09-23 13:35:00|32029.8|32009.8|32025|32000|32031.4|32010.6|32024.8|31999.8|48
1727098800000|2024-09-23 13:40:00|32021.6|31996.6|32031|31989|32037|32005.2|32018|31989|33
1727099100000|2024-09-23 13:45:00|32028.5|31986.5|32021.9|32001.9|32040.1|32020.1|32020|31984|57
1727099400000|2024-09-23 13:50:00|32021.6|32001.6|32016.5|31996.5|32022.7|32002.7|32012.5|31992.5|53
1727099700000|2024-09-23 13:55:00|32016.4|31996.4|32019.4|31999.4|32025.1|32005.1|32015.6|31995.6|48
1727100000000|2024-09-23 14:00:00|32020.3|32000.3|32019.4|31999.4|32020.5|32000.5|32018.4|31998.4|57
1727100300000|2024-09-23 14:05:00|32019.5|31999.5|32024|32004|32024.5|32004.5|32019.3|31999.3|24
1727100600000|2024-09-23 14:10:00|32022.8|32002.8|32022.2|32002.2|32024.8|32004.8|32022.2|32002.2|39
1727100900000|2024-09-23 14:15:00|32021.2|32001.2|32010.1|31985.1|32021.2|32001.2|31998.5|31973.5|89
1727101200000|2024-09-23 14:20:00|32010.7|31985.7|32014|31989|32018.8|31993.8|32007.4|31982.4|85
1727101500000|2024-09-23 14:25:00|32013.5|31988.5|32004|31984|32013.5|31990|32003|31983|46
1727101800000|2024-09-23 14:30:00|32005|31985|31991.9|31966.9|32009.8|31989.8|31989.5|31965.5|46
1727102100000|2024-09-23 14:35:00|31992|31967|31996|31976|32002.5|31982.5|31987.1|31967|38
1727102400000|2024-09-23 14:40:00|32003.5|31983.5|31999.7|31979.7|32003.5|31983.5|31994.8|31974.8|26
1727102700000|2024-09-23 14:45:00|31999.9|31979.9|31993.6|31973.6|32002.5|31982.5|31989|31969|70
1727103000000|2024-09-23 14:50:00|31993|31973|31994.5|31974.5|31997.5|31977.5|31990.4|31970.4|85
1727103300000|2024-09-23 14:55:00|31994.6|31974.6|31990.5|31970.5|31995|31975|31990.2|31970.2|14
1727103600000|2024-09-23 15:00:00|31989.5|31969.5|32002.5|31982.5|32002.5|31982.5|31987.5|31967.5|30
1727103900000|2024-09-23 15:05:00|32006.4|31986.4|32005.1|31985.1|32009|31987.5|31992.5|31972.5|45
1727104200000|2024-09-23 15:10:00|32005|31985|31989.7|31964.7|32005|31985|31986|31963.2|61
1727104500000|2024-09-23 15:15:00|31989.9|31964.9|31986.6|31961.6|31996|31971|31983.7|31958.7|122
1727104800000|2024-09-23 15:20:00|31986.5|31961.5|31986.6|31961.6|31986.9|31961.9|31985.5|31960.5|45
1727105100000|2024-09-23 15:25:00|31986|31961|31979.3|31954.3|31986|31961|31979|31954|54
1727105400000|2024-09-23 15:30:00|31980.4|31955.4|31981.8|31956.8|31981.8|31956.8|31978.8|31953.8|40
1727105700000|2024-09-23 15:35:00|31979.5|31954.5|31984.6|31959.6|31986.7|31961.7|31976.5|31951.5|65
1727106000000|2024-09-23 15:40:00|31985|31960|31983.4|31963.4|31986|31963.4|31983.1|31960|6
1727106300000|2024-09-23 15:45:00|31983.1|31963.1|31983.8|31963.8|31983.8|31963.8|31981.4|31961.4|29
1727106600000|2024-09-23 15:50:00|31983.6|31963.6|31984.8|31964.8|31985.4|31965.4|31983.2|31963.2|49
1727106900000|2024-09-23 15:55:00|31984.6|31964.6|31983.5|31963.5|31985.6|31965.6|31983.4|31963.4|49
1727107200000|2024-09-23 16:00:00|31983.6|31963.6|31985|31965|31985.6|31965.6|31981.5|31961.5|63
1727107500000|2024-09-23 16:05:00|31985.2|31965.2|31985|31965|31991|31968|31983.5|31960.9|52
1727107800000|2024-09-23 16:10:00|31984.5|31964.5|31977.5|31957.5|31984.5|31964.5|31975|31955|44
1727108100000|2024-09-23 16:15:00|31978.1|31958.1|31985.5|31960.5|31985.6|31963|31978.1|31958.1|28
1727108400000|2024-09-23 16:20:00|31985.7|31960.7|31984.1|31959.1|31986.3|31961.3|31984.1|31959.1|48
1727108700000|2024-09-23 16:25:00|31983.5|31958.5|31975.7|31950.7|31983.9|31958.9|31973.3|31948.3|52
1727109000000|2024-09-23 16:30:00|31975.8|31950.8|31975.5|31950.5|31977.6|31952.6|31973|31948|75
1727109300000|2024-09-23 16:35:00|31975.6|31950.6|31971.6|31946.6|31976.2|31951.2|31971.6|31946.6|65
1727109600000|2024-09-23 16:40:00|31974|31949|31971.6|31946.6|31974|31949|31971|31946|10
1727109900000|2024-09-23 16:45:00|31971|31946|31972.6|31947.6|31972.6|31947.6|31971|31946|6
1727110200000|2024-09-23 16:50:00|31975|31950|31970|31950|31975|31950|31969.5|31946.6|17
1727110500000|2024-09-23 16:55:00|31969.5|31949.5|31973.6|31948.6|31978.6|31958.6|31969.5|31948.5|31
1727110800000|2024-09-23 17:00:00|31973.9|31948.9|31973.5|31948.5|31973.9|31948.9|31973|31948|14
1727111100000|2024-09-23 17:05:00|31973|31948|31972|31947|31973.6|31948.6|31971.6|31946.6|10
1727111400000|2024-09-23 17:10:00|31971.9|31946.9|31971.5|31946.5|31971.9|31946.9|31971.5|31946.5|2
1727111700000|2024-09-23 17:15:00|31971|31946|31961|31936|31971|31946|31955|31930|10
1727112000000|2024-09-23 17:20:00|31956.5|31931.5|31954.1|31929.1|31960.9|31935.9|31950.8|31925.8|41
1727112300000|2024-09-23 17:25:00|31953.7|31928.7|31949|31924|31953.9|31928.9|31949|31924|27
1727112600000|2024-09-23 17:30:00|31949.5|31924.5|31949.5|31924.5|31950|31925|31949.5|31924.5|3
1727112900000|2024-09-23 17:35:00|31949.1|31924.1|31949|31924|31949.5|31924.5|31947.5|31922.5|13
1727113200000|2024-09-23 17:40:00|31948.7|31923.7|31950|31925|31950.5|31925.5|31948.5|31923.5|26
1727113500000|2024-09-23 17:45:00|31949.9|31924.9|31951|31926|31951.5|31926.5|31949.6|31924.6|38
1727113800000|2024-09-23 17:50:00|31950.8|31925.8|31951.5|31926.5|31951.5|31926.5|31948.5|31923.5|35
1727114100000|2024-09-23 17:55:00|31951.1|31926.1|31958|31933|31959|31934|31951|31926|32
1727114400000|2024-09-23 18:00:00|31958.1|31933.1|31959|31934|31961.8|31936.8|31957.3|31932.3|18
1727114700000|2024-09-23 18:05:00|31960|31935|31960|31935|31960.5|31935.5|31960|31935|3
1727115000000|2024-09-23 18:10:00|31960.5|31935.5|31965|31940|31971.5|31946.5|31960.5|31935.5|55
1727115300000|2024-09-23 18:15:00|31964.9|31939.9|31965.9|31940.9|31969.1|31944.1|31962.5|31937.5|70
1727115600000|2024-09-23 18:20:00|31965.3|31940.3|31964|31939|31965.5|31940.5|31963.4|31938.4|38
1727115900000|2024-09-23 18:25:00|31963.6|31938.6|31962.5|31937.5|31964|31939|31961.3|31936.3|23
1727116200000|2024-09-23 18:30:00|31962.3|31937.3|31962.5|31937.5|31962.5|31937.5|31961.5|31936.5|19
1727116500000|2024-09-23 18:35:00|31962.6|31937.6|31962|31937|31965|31940|31961.6|31936.6|25
1727116800000|2024-09-23 18:40:00|31961.6|31936.6|31961.6|31936.6|31965|31940|31961.5|31936.5|10
1727117100000|2024-09-23 18:45:00|31962|31937|31965|31940|31965|31940|31962|31937|3
1727117400000|2024-09-23 18:50:00|31966|31941|31969|31944|31969|31944|31966|31941|6
1727117700000|2024-09-23 18:55:00|31968.6|31943.6|31970|31945|31970|31945|31968.6|31943.6|2
1727118000000|2024-09-23 19:00:00|31970.6|31945.6|31975|31950|31975|31950|31970.6|31945.6|15
1727118300000|2024-09-23 19:05:00|31974.6|31949.6|31974|31949|31976.3|31951.3|31973.6|31948.6|13
1727118600000|2024-09-23 19:10:00|31973.6|31948.6|31972.6|31947.6|31973.6|31948.6|31972.6|31947.6|3
1727118900000|2024-09-23 19:15:00|31970.2|31945.2|31970.2|31945.2|31970.4|31945.4|31969.4|31944.4|10
1727119200000|2024-09-23 19:20:00|31970|31945|31970.2|31945.2|31970.6|31945.6|31969.4|31944.4|26
1727119500000|2024-09-23 19:25:00|31970|31945|31970.2|31945.2|31970.4|31945.4|31969.8|31944.8|11
1727119800000|2024-09-23 19:30:00|31969.3|31944.3|31969.3|31944.3|31969.3|31944.3|31969.3|31944.3|1
1727120400000|2024-09-23 19:40:00|31970|31945|31970|31945|31970|31945|31970|31945|1
1727120700000|2024-09-23 19:45:00|31969.6|31944.6|31965.1|31940.1|31970.4|31944.6|31965.1|31934.8|8
1727139600000|2024-09-24 01:00:00|31990.6|31948.6|31995|31953|31995|31953|31990.6|31948.6|5
1727139900000|2024-09-24 01:05:00|31967.6|31942.6|32000|31980|32014.6|31985.1|31967.6|31942.6|74
1727140200000|2024-09-24 01:10:00|32001.1|31981.1|31997.5|31972.5|32005.1|31983|31986.5|31966.5|81
1727140500000|2024-09-24 01:15:00|32000|31975|31999.2|31979.2|32000.3|31979.3|31997|31975|26
1727140800000|2024-09-24 01:20:00|31999.4|31979.4|32004.4|31984.4|32007.4|31987.4|31999.3|31979.3|31
1727141100000|2024-09-24 01:25:00|32005|31985|31984.5|31959.5|32005.2|31985.2|31984|31959|44
1727141400000|2024-09-24 01:30:00|31985.1|31960.1|31973.3|31953.3|31986|31966|31970.5|31949.5|51
1727141700000|2024-09-24 01:35:00|31972.4|31952.4|31982.5|31962.5|31984.4|31964.4|31969.5|31949.5|21
1727142000000|2024-09-24 01:40:00|31979.6|31959.6|31972.1|31952.1|31979.6|31959.6|31972.1|31952.1|25
1727142300000|2024-09-24 01:45:00|31970.1|31950.1|31952.5|31932.5|31970.1|31950.1|31937|31912|59
1727142600000|2024-09-24 01:50:00|31954.5|31934.5|31950.1|31930.1|31956.8|31936.8|31950|31930|35
1727142900000|2024-09-24 01:55:00|31950.2|31930.2|31941.1|31921.1|31950.2|31930.2|31934.1|31914.1|41
1727143200000|2024-09-24 02:00:00|31940.1|31920.1|31932.7|31912.7|31945.1|31922.5|31932.6|31912.6|35
1727143500000|2024-09-24 02:05:00|31932.6|31912.6|31931|31911|31933.3|31913.3|31930|31910|18
1727143800000|2024-09-24 02:10:00|31931.2|31911.2|31949.1|31929.1|31949.1|31929.1|31930.6|31910.6|59
1727144100000|2024-09-24 02:15:00|31949|31929|31963.5|31943.5|31965.5|31943.5|31945.4|31925.4|67
1727144400000|2024-09-24 02:20:00|31963.4|31943.4|31963.1|31943.1|31964.1|31944.1|31960.1|31940.1|39
1727144700000|2024-09-24 02:25:00|31963.6|31943.6|31955|31935|31964|31944|31955|31935|20
1727145000000|2024-09-24 02:30:00|31955.1|31935.1|31959.1|31939.1|31959.9|31939.9|31955|31935|19
1727145300000|2024-09-24 02:35:00|31960.8|31940.8|31965.1|31945.1|31965.1|31945.1|31960|31940|32
1727145600000|2024-09-24 02:40:00|31968.1|31948.1|31967|31947|31977.6|31957.5|31965.5|31945.5|58
1727145900000|2024-09-24 02:45:00|31966.8|31946.8|31962.6|31937.6|31969.3|31946.9|31956.1|31932.6|58
1727146200000|2024-09-24 02:50:00|31960|31940|31951|31931|31962.5|31942.5|31950.4|31930.4|32
1727146500000|2024-09-24 02:55:00|31950|31930|31952.7|31932.7|31955.5|31935.5|31947.5|31927.5|29
1727146800000|2024-09-24 03:00:00|31952.6|31932.6|31942.5|31922.5|31953.1|31933.1|31942.5|31922.5|24
1727147100000|2024-09-24 03:05:00|31945|31925|31937.5|31917.5|31945|31925|31930.4|31910.4|50
1727147400000|2024-09-24 03:10:00|31936.5|31916.5|31930.1|31910.1|31936.5|31916.5|31927.5|31907.5|49
1727147700000|2024-09-24 03:15:00|31930.2|31910.2|31923.6|31903.6|31932.4|31912.4|31915.1|31895.1|46
1727148000000|2024-09-24 03:20:00|31923.5|31903.5|31920.4|31900.4|31923.6|31903.6|31919.1|31899.1|76
1727148300000|2024-09-24 03:25:00|31920.9|31900.9|31915.2|31895.2|31924.9|31904.9|31915.1|31895.1|31
1727148600000|2024-09-24 03:30:00|31917.1|31897.1|31905.7|31885.7|31917.1|31897.1|31904.8|31879.8|81
1727148900000|2024-09-24 03:35:00|31906.2|31886.2|31915.1|31895.1|31916.5|31895.6|31906.2|31883.2|40
1727149200000|2024-09-24 03:40:00|31915|31895|31922.5|31902.5|31935.1|31915.1|31913.9|31893.9|61
1727149500000|2024-09-24 03:45:00|31925|31905|31925|31905|31925|31905|31922.5|31902.5|4
1727149800000|2024-09-24 03:50:00|31923.6|31903.6|31914.4|31894.4|31923.6|31903.6|31913.7|31893.7|37
1727150100000|2024-09-24 03:55:00|31915|31895|31915|31890|31915|31895|31905|31885|21
1727150400000|2024-09-24 04:00:00|31912.5|31892.5|31898.8|31878.8|31912.5|31892.5|31894.1|31874.1|47
1727150700000|2024-09-24 04:05:00|31898.9|31878.9|31902.5|31882.5|31907.5|31887.5|31898.9|31878.9|16
1727151000000|2024-09-24 04:10:00|31903.5|31883.5|31905.2|31885.2|31908.1|31888.1|31902.8|31882.8|30
1727151300000|2024-09-24 04:15:00|31905.1|31885.1|31892|31867|31905.1|31885.1|31891.9|31866.9|21
1727151600000|2024-09-24 04:20:00|31890.3|31865.3|31882.5|31862.5|31890.4|31867.7|31880.5|31860.5|26
1727151900000|2024-09-24 04:25:00|31883|31863|31880.6|31860.6|31883|31863|31875.4|31855.4|31
1727152200000|2024-09-24 04:30:00|31880.7|31860.7|31879.3|31859.3|31883.2|31860.7|31874.4|31854.4|28
1727152500000|2024-09-24 04:35:00|31879.2|31859.2|31879.4|31859.4|31881.1|31861.1|31876.5|31856.5|27
1727152800000|2024-09-24 04:40:00|31879.6|31859.6|31880.5|31860.5|31881|31861|31879.2|31859.2|20
1727153100000|2024-09-24 04:45:00|31881|31861|31880.5|31860.5|31881|31861|31880.5|31860.5|2
1727153400000|2024-09-24 04:50:00|31881|31861|31880.5|31860.5|31881|31861|31880.5|31860.5|2
1727153700000|2024-09-24 04:55:00|31881|31861|31883|31863|31883|31863|31881|31861|4
1727154000000|2024-09-24 05:00:00|31883.5|31863.5|31888.5|31868.5|31889|31869|31883|31863|14
1727154300000|2024-09-24 05:05:00|31889|31869|31891|31871|31897.5|31877.5|31888.5|31868.5|22
1727154600000|2024-09-24 05:10:00|31891.4|31871.4|31891|31871|31891.5|31871.5|31891|31871|8
1727154900000|2024-09-24 05:15:00|31890.9|31870.9|31893.8|31873.8|31896.5|31876.5|31890.9|31870.9|22
1727155200000|2024-09-24 05:20:00|31893.6|31873.6|31890|31870|31893.9|31873.9|31890|31870|8
1727155500000|2024-09-24 05:25:00|31887.4|31867.4|31897.5|31877.5|31897.5|31877.5|31886.5|31866.5|9
1727155800000|2024-09-24 05:30:00|31898|31878|31899.2|31879.2|31902.5|31882.5|31897.5|31877.5|22
1727156100000|2024-09-24 05:35:00|31899|31879|31906.1|31886.1|31907.6|31887.6|31899|31879|36
1727156400000|2024-09-24 05:40:00|31906.3|31886.3|31899.9|31879.9|31908.9|31888.9|31899.9|31879.9|41
1727156700000|2024-09-24 05:45:00|31899.4|31879.4|31890|31870|31899.5|31879.5|31890|31870|17
1727157000000|2024-09-24 05:50:00|31889|31869|31886.6|31866.6|31889|31869|31886.6|31866.6|8
1727157300000|2024-09-24 05:55:00|31886.4|31866.4|31886.7|31866.7|31887.5|31867.5|31886.4|31866.4|9
1727157600000|2024-09-24 06:00:00|31886.6|31866.6|31905.6|31885.6|31914.3|31894.3|31886.6|31866.6|73
1727157900000|2024-09-24 06:05:00|31905.5|31885.5|31913.7|31893.7|31915.4|31895.4|31905.2|31885.2|33
1727158200000|2024-09-24 06:10:00|31913.9|31893.9|31920|31900|31932.3|31912.3|31913.8|31893.8|55
1727158500000|2024-09-24 06:15:00|31919.9|31899.9|31926.2|31906.2|31926.2|31906.2|31919.9|31899.9|22
1727158800000|2024-09-24 06:20:00|31926.1|31906.1|31935.6|31915.6|31941.5|31921.5|31926.1|31906.1|33
1727159100000|2024-09-24 06:25:00|31935.4|31915.4|31935|31915|31935.4|31915.4|31935|31915|4
1727159400000|2024-09-24 06:30:00|31935.1|31915.1|31938.1|31918.1|31941|31919.8|31935.1|31915.1|30
1727159700000|2024-09-24 06:35:00|31938|31918|31935.2|31915.2|31942.5|31922.5|31935.1|31915.1|21
1727160000000|2024-09-24 06:40:00|31935.1|31915.1|31937.9|31917.9|31945|31922.5|31935|31912.5|41
1727160300000|2024-09-24 06:45:00|31937.8|31917.8|31922.5|31897.5|31942.5|31922.5|31920|31895|41
1727160600000|2024-09-24 06:50:00|31922.9|31897.9|31925.1|31905.1|31925.1|31905.1|31918.9|31896.5|22
1727160900000|2024-09-24 06:55:00|31925|31905|31928.6|31908.6|31934.9|31914.9|31925|31905|25
1727161200000|2024-09-24 07:00:00|31928.5|31908.5|31929.1|31909.1|31929.1|31909.1|31928.5|31908.5|4
1727161500000|2024-09-24 07:05:00|31931.6|31911.6|31934|31914|31937.7|31915.2|31927.3|31907.3|52
1727161800000|2024-09-24 07:10:00|31933.8|31913.8|31931.2|31911.2|31936.5|31916.5|31930.5|31910.5|62
1727162100000|2024-09-24 07:15:00|31931.1|31911.1|31917.9|31897.9|31931.1|31911.1|31915|31895|35
1727162400000|2024-09-24 07:20:00|31918|31898|31917.5|31897.5|31919.4|31899.4|31916|31896|20
1727162700000|2024-09-24 07:25:00|31917|31897|31915|31895|31917.6|31897.6|31913.8|31893.8|33
1727163000000|2024-09-24 07:30:00|31915.1|31895.1|31920.1|31900.1|31921.2|31901.2|31914.5|31894.5|20
1727163300000|2024-09-24 07:35:00|31919.9|31899.9|31932.6|31907.6|31932.9|31907.9|31919.9|31899.9|26
1727163600000|2024-09-24 07:40:00|31932.8|31907.8|31932.6|31907.6|31933|31908|31932.6|31907.6|14
1727163900000|2024-09-24 07:45:00|31932.7|31907.7|31922.5|31902.5|31933.7|31908.7|31922.3|31899.8|43
1727164200000|2024-09-24 07:50:00|31920.1|31900.1|31942.5|31922.5|31947.6|31925.1|31920|31900|38
1727164500000|2024-09-24 07:55:00|31942.4|31922.4|31946.5|31926.5|31952.5|31932.5|31942.1|31922.1|47
1727164800000|2024-09-24 08:00:00|31945.3|31925.3|31940.8|31915.8|31950.7|31925.7|31938.3|31914.8|32
1727165100000|2024-09-24 08:05:00|31938.6|31913.6|31944.4|31919.4|31950|31925|31935.1|31904.6|68
1727165400000|2024-09-24 08:10:00|31944.6|31919.6|31943.7|31918.7|31944.6|31919.6|31943.1|31918.1|42
1727165700000|2024-09-24 08:15:00|31943.3|31918.3|31945.2|31920.2|31946.2|31921.2|31943.3|31918.3|47
1727166000000|2024-09-24 08:20:00|31943.8|31918.8|31946.2|31921.2|31946.7|31921.7|31943.8|31918.8|39
1727166300000|2024-09-24 08:25:00|31945|31920|31945.5|31920.5|31946.7|31921.7|31944.8|31919.8|54
1727166600000|2024-09-24 08:30:00|31945.4|31920.4|31944.8|31919.8|31946.5|31921.5|31944.3|31919.3|68
1727166900000|2024-09-24 08:35:00|31945.1|31920.1|31940.1|31920.1|31949.3|31924.3|31939.8|31916.4|76
1727167200000|2024-09-24 08:40:00|31939.8|31919.8|31940.6|31915.6|31941.9|31920.6|31936.5|31913.1|60
1727167500000|2024-09-24 08:45:00|31940.5|31915.5|31942.3|31917.3|31942.9|31917.9|31937.5|31912.5|65
1727167800000|2024-09-24 08:50:00|31942.4|31917.4|31935.1|31915.1|31942.9|31917.9|31935.1|31912.6|24
1727168100000|2024-09-24 08:55:00|31932.3|31912.3|31934.5|31914.5|31935.9|31915.9|31932.3|31912.3|14
1727168400000|2024-09-24 09:00:00|31935.1|31915.1|31935|31915|31935.1|31915.1|31934.5|31914.5|5
1727168700000|2024-09-24 09:05:00|31933.9|31913.9|31935|31915|31935|31915|31933.9|31913.9|11
1727169000000|2024-09-24 09:10:00|31934.9|31914.9|31935.1|31915.1|31937.5|31917.5|31933.9|31913.9|31
1727169300000|2024-09-24 09:15:00|31937.5|31917.5|31935|31915|31937.5|31917.5|31933.9|31913.9|33
1727169600000|2024-09-24 09:20:00|31934.9|31914.9|31921.5|31901.5|31934.9|31914.9|31919.1|31899.1|30
1727169900000|2024-09-24 09:25:00|31923.5|31903.5|31920.3|31900.3|31925.1|31905.1|31920.3|31900.3|32
1727170200000|2024-09-24 09:30:00|31919.6|31899.6|31924.8|31899.8|31926.7|31904.3|31919.5|31899.5|55
1727170500000|2024-09-24 09:35:00|31926.7|31901.7|31913.7|31888.7|31926.7|31903.9|31913.7|31888.7|48
1727170800000|2024-09-24 09:40:00|31914.7|31889.7|31907.5|31882.5|31914.7|31889.7|31904.7|31879.7|72
1727171100000|2024-09-24 09:45:00|31907.6|31882.6|31900.5|31880.5|31907.6|31883.2|31899.4|31876.9|31
1727171400000|2024-09-24 09:50:00|31900.2|31880.2|31905.1|31885.1|31905.1|31885.1|31899.9|31879.9|10
1727171700000|2024-09-24 09:55:00|31905|31885|31901.4|31876.4|31907.6|31887.4|31901|31876.4|33
1727172000000|2024-09-24 10:00:00|31901.6|31876.6|31902.8|31877.8|31904.8|31879.8|31900|31875|24
1727172300000|2024-09-24 10:05:00|31902.6|31877.6|31901.4|31876.4|31904.8|31879.8|31900|31875|16
1727172600000|2024-09-24 10:10:00|31900|31875|31900|31875|31900|31875|31900|31875|1
1727172900000|2024-09-24 10:15:00|31895|31870|31895|31870|31895|31870|31895|31870|1
1727173200000|2024-09-24 10:20:00|31892.8|31867.8|31887.6|31862.6|31892.8|31867.8|31886.8|31861.8|22
1727173500000|2024-09-24 10:25:00|31887.9|31862.9|31890.2|31865.2|31890.2|31865.2|31887.5|31862.5|9
1727174100000|2024-09-24 10:35:00|31890|31865|31893.6|31868.6|31895|31870|31887.8|31862.8|35
1727174400000|2024-09-24 10:40:00|31895|31870|31895|31870|31897.3|31872.3|31895|31870|7
1727174700000|2024-09-24 10:45:00|31895.7|31870.7|31895.1|31870.1|31896.1|31871.1|31895|31870|22
1727175000000|2024-09-24 10:50:00|31895|31870|31895|31870|31895|31870|31893.6|31868.6|3
1727175300000|2024-09-24 10:55:00|31893.4|31868.4|31895|31870|31895|31870|31893.4|31868.4|2
1727175600000|2024-09-24 11:00:00|31896.4|31871.4|31890.1|31870.1|31896.4|31871.4|31890.1|31867.2|24
1727175900000|2024-09-24 11:05:00|31890|31870|31890.3|31870.3|31891.2|31871.2|31888.8|31868.8|47
1727176200000|2024-09-24 11:10:00|31890.6|31870.6|31890.5|31870.5|31892.2|31872.2|31889.8|31869.8|27
1727176500000|2024-09-24 11:15:00|31890.1|31870.1|31890.6|31870.6|31890.9|31870.9|31888.1|31868.1|49
1727176800000|2024-09-24 11:20:00|31890.3|31870.3|31892.5|31872.5|31892.5|31872.5|31889.9|31869.9|7
1727177100000|2024-09-24 11:25:00|31892.6|31872.6|31892.5|31872.5|31893.1|31873.1|31892.5|31872.5|6
1727177400000|2024-09-24 11:30:00|31892.1|31872.1|31892.5|31872.5|31892.8|31872.8|31892.1|31872.1|12
1727177700000|2024-09-24 11:35:00|31889.1|31869.1|31885|31865|31889.1|31869.1|31882.3|31862.3|34
1727178000000|2024-09-24 11:40:00|31885.2|31865.2|31892.5|31867.5|31892.6|31867.6|31881.4|31861.4|114
1727178300000|2024-09-24 11:45:00|31891.3|31866.3|31885.7|31860.7|31892.5|31867.5|31884.9|31859.9|51
1727178600000|2024-09-24 11:50:00|31885.1|31860.1|31884.3|31859.3|31886.7|31861.7|31884.2|31859.2|35
1727178900000|2024-09-24 11:55:00|31885|31860|31887.3|31862.3|31889.5|31864.5|31883.8|31858.8|108
1727179200000|2024-09-24 12:00:00|31887.7|31862.7|31879.6|31859.6|31887.7|31865.9|31879.6|31859.6|125
1727179500000|2024-09-24 12:05:00|31879.7|31859.7|31879.9|31859.9|31879.9|31859.9|31878.5|31858.5|76
1727179800000|2024-09-24 12:10:00|31879.6|31859.6|31872.5|31847.5|31880|31860|31870|31845|45
1727180100000|2024-09-24 12:15:00|31872.6|31847.6|31872.6|31847.6|31873.1|31848.1|31872.5|31847.5|4
1727180400000|2024-09-24 12:20:00|31872.8|31847.8|31868.5|31848.5|31872.8|31851.1|31868.5|31847.8|12
1727180700000|2024-09-24 12:25:00|31870.1|31850.1|31871.1|31851.1|31871.1|31851.1|31869.7|31849.7|8
1727181000000|2024-09-24 12:30:00|31870.7|31850.7|31870.7|31850.7|31871.1|31851.1|31870.6|31850.6|8
1727181300000|2024-09-24 12:35:00|31870.9|31850.9|31870.4|31850.4|31871.1|31851.1|31870.1|31850.1|28
1727181600000|2024-09-24 12:40:00|31870.2|31850.2|31859.7|31839.7|31870.4|31850.4|31854.5|31834.5|90
1727181900000|2024-09-24 12:45:00|31860.7|31840.7|31857.7|31837.7|31862.2|31842.2|31855.9|31835.9|79
1727182200000|2024-09-24 12:50:00|31857.6|31837.6|31851|31826|31862.6|31840.1|31846.4|31821.4|55
1727182500000|2024-09-24 12:55:00|31851.7|31826.7|31844.2|31819.2|31859.2|31834.2|31841.5|31810.6|52
1727182800000|2024-09-24 13:00:00|31841.5|31816.5|31842.6|31817.6|31845.2|31820.2|31841.5|31816.5|59
1727183100000|2024-09-24 13:05:00|31842.5|31817.5|31842.8|31817.8|31846.1|31821.1|31838.3|31813.3|40
1727183400000|2024-09-24 13:10:00|31842.9|31817.9|31845.5|31825.5|31847.4|31827.4|31840.2|31817.5|45
1727183700000|2024-09-24 13:15:00|31845.1|31825.1|31846|31826|31852.5|31832.5|31845.1|31825.1|75
1727184000000|2024-09-24 13:20:00|31846.3|31826.3|31850|31830|31850.5|31830.5|31844.7|31824.7|97
1727184300000|2024-09-24 13:25:00|31849.9|31829.9|31847.2|31827.2|31850|31830|31840.6|31818.2|96
1727184600000|2024-09-24 13:30:00|31846.9|31826.9|31840|31815|31847.3|31827.3|31840|31815|85
1727184900000|2024-09-24 13:35:00|31840.2|31815.2|31839.1|31814.1|31841.3|31816.3|31838.3|31813.3|38
1727185200000|2024-09-24 13:40:00|31839.2|31814.2|31842.5|31822.5|31845.3|31822.5|31837.1|31812.1|41
1727185800000|2024-09-24 13:50:00|31842.1|31822.1|31839.5|31819.5|31842.1|31822.1|31839.5|31819.5|19
1727186100000|2024-09-24 13:55:00|31840|31820|31840.8|31798.8|31842|31820.1|31832.3|31798|47
1727186400000|2024-09-24 14:00:00|31837|31795|31828.6|31803.6|31837.2|31805.4|31824.6|31794|49
1727186700000|2024-09-24 14:05:00|31827.6|31802.6|31824.1|31799.1|31830.4|31807.6|31823.2|31798.2|83
1727187000000|2024-09-24 14:10:00|31823.2|31798.2|31802.5|31777.5|31824|31799|31793|31773|67
1727187300000|2024-09-24 14:15:00|31802.8|31777.8|31800|31780|31803|31780.3|31795|31772.6|50
1727187600000|2024-09-24 14:20:00|31800.2|31780.2|31788.5|31768.5|31800.2|31780.2|31788.5|31766|22
1727187900000|2024-09-24 14:25:00|31787.5|31767.5|31784|31764|31787.5|31767.5|31784|31764|37
1727188200000|2024-09-24 14:30:00|31775.5|31755.5|31795|31775|31797.5|31777.5|31775.5|31755.5|30
1727188500000|2024-09-24 14:35:00|31795.1|31775.1|31798.4|31778.4|31805|31782.5|31795|31774.1|40
1727188800000|2024-09-24 14:40:00|31798.1|31778.1|31795.6|31770.6|31798.1|31778.1|31790|31768.1|39
1727189100000|2024-09-24 14:45:00|31796.2|31771.2|31797|31772|31800|31775|31792.5|31767.5|32
1727189400000|2024-09-24 14:50:00|31796.5|31771.5|31794.6|31769.6|31804.2|31779.2|31794.1|31769.1|44
1727189700000|2024-09-24 14:55:00|31795|31770|31795.1|31770.1|31797|31772|31794.1|31769.1|40
1727190000000|2024-09-24 15:00:00|31795.6|31770.6|31793.4|31773.4|31796|31774.4|31791.5|31770.2|30
1727190300000|2024-09-24 15:05:00|31793|31773|31791.6|31771.6|31793.8|31773.8|31791.6|31771.6|34
1727190600000|2024-09-24 15:10:00|31791.1|31771.1|31787.7|31762.7|31792.3|31772.3|31786.5|31762.7|38
1727190900000|2024-09-24 15:15:00|31784.5|31759.5|31780.9|31755.9|31790|31770|31779|31755.7|37
1727191200000|2024-09-24 15:20:00|31780.6|31755.6|31790|31765|31796.7|31765|31777.9|31752.9|51
1727191500000|2024-09-24 15:25:00|31787.3|31762.3|31782.6|31757.6|31787.3|31762.3|31781.6|31756.6|18
1727191800000|2024-09-24 15:30:00|31782.2|31757.2|31778.8|31758.8|31782.5|31760|31777.8|31756.4|45
1727192100000|2024-09-24 15:35:00|31779.2|31759.2|31776|31756|31783.2|31763.2|31776|31756|89
1727192400000|2024-09-24 15:40:00|31776.1|31756.1|31764.5|31744.5|31776.5|31756.5|31764.5|31744.5|42
1727192700000|2024-09-24 15:45:00|31764|31744|31765|31740|31767.5|31745|31763.9|31740|23
1727193000000|2024-09-24 15:50:00|31764.3|31739.3|31764|31739|31768|31743|31758.2|31733.2|22
1727193300000|2024-09-24 15:55:00|31764.6|31739.6|31762.5|31742.5|31765.5|31745.5|31757.5|31735|18
1727193600000|2024-09-24 16:00:00|31762.1|31742.1|31770|31745|31776.1|31755.1|31762|31742|71
1727193900000|2024-09-24 16:05:00|31769.9|31744.9|31792|31767|31792|31767.7|31767.1|31744.9|84
1727194200000|2024-09-24 16:10:00|31791.8|31766.8|31790.6|31765.6|31795|31770|31784|31759|57
1727194500000|2024-09-24 16:15:00|31790.5|31765.5|31791.3|31766.3|31800|31775|31790.5|31765.5|55
1727194800000|2024-09-24 16:20:00|31791|31766|31793.7|31773.7|31798.8|31778.8|31790.9|31765.9|50
1727195100000|2024-09-24 16:25:00|31793.6|31773.6|31800.2|31780.2|31800.3|31780.3|31793.6|31773.6|20
1727195400000|2024-09-24 16:30:00|31800.5|31780.5|31802.6|31777.6|31805|31785|31800|31777.5|13
1727195700000|2024-09-24 16:35:00|31802|31777|31802.6|31777.6|31802.6|31777.6|31802|31777|2
1727196300000|2024-09-24 16:45:00|31802|31777|31800|31775|31802.6|31777.6|31800|31775|3
1727196600000|2024-09-24 16:50:00|31795.6|31770.6|31800|31775|31800|31775|31795.6|31770.6|4
1727196900000|2024-09-24 16:55:00|31799.5|31774.5|31800|31775|31800|31775|31799.5|31774.5|2
1727197200000|2024-09-24 17:00:00|31798.9|31773.9|31797.5|31772.5|31798.9|31773.9|31797.5|31772.5|2
1727197500000|2024-09-24 17:05:00|31800|31775|31800|31775|31800|31775|31800|31775|1
1727198100000|2024-09-24 17:15:00|31801.5|31776.5|31802.5|31777.5|31805.3|31780.3|31799.5|31774.5|11
1727198700000|2024-09-24 17:25:00|31801.5|31776.5|31802.5|31777.5|31802.5|31777.5|31801.4|31776.4|17
1727199000000|2024-09-24 17:30:00|31802.3|31777.3|31801.9|31776.9|31803.3|31778.3|31801|31776|71
1727199300000|2024-09-24 17:35:00|31801.7|31776.7|31800.6|31775.6|31802.7|31777.7|31800.6|31775.6|63
1727199600000|2024-09-24 17:40:00|31801.7|31776.7|31800.7|31775.7|31801.7|31776.7|31800.3|31775.3|45
1727199900000|2024-09-24 17:45:00|31800.8|31775.8|31802.5|31777.5|31802.5|31777.5|31800.5|31775.5|36
1727200200000|2024-09-24 17:50:00|31802.3|31777.3|31797.4|31772.4|31802.5|31777.5|31794.9|31769.9|72
1727200500000|2024-09-24 17:55:00|31797.3|31772.3|31794.9|31769.9|31797.3|31772.3|31794.7|31769.7|23
1727200800000|2024-09-24 18:00:00|31794.7|31769.7|31785.2|31760.2|31797.2|31770|31784.9|31754.6|52
1727201100000|2024-09-24 18:05:00|31786.1|31761.1|31782.2|31757.2|31786.4|31761.4|31782.1|31757.1|35
1727201400000|2024-09-24 18:10:00|31782.3|31757.3|31782.5|31757.5|31782.5|31757.5|31782|31757|20
1727201700000|2024-09-24 18:15:00|31782.3|31757.3|31782|31757|31783.1|31758.1|31782|31757|35
1727202000000|2024-09-24 18:20:00|31782.1|31757.1|31774|31749|31782.3|31757.3|31774|31749|28
1727202300000|2024-09-24 18:25:00|31773.9|31748.9|31772.4|31747.4|31774.5|31749.5|31772.4|31747.4|53
1727202600000|2024-09-24 18:30:00|31772.5|31747.5|31772.4|31747.4|31772.5|31747.5|31772.4|31747.4|2
1727202900000|2024-09-24 18:35:00|31771.9|31746.9|31765|31740|31771.9|31746.9|31765|31740|7
1727203200000|2024-09-24 18:40:00|31764.5|31739.5|31764.6|31739.6|31764.6|31739.6|31764.5|31739.5|2
1727203500000|2024-09-24 18:45:00|31765|31740|31765|31740|31765|31740|31764.6|31739.6|5
1727203800000|2024-09-24 18:50:00|31764.6|31739.6|31760|31735|31764.6|31739.6|31760|31735|2
1727204100000|2024-09-24 18:55:00|31760.5|31735.5|31761.6|31736.6|31762.6|31737.6|31760.5|31735.5|56
1727204400000|2024-09-24 19:00:00|31762|31737|31762.5|31737.5|31762.5|31737.5|31761.6|31736.6|14
1727204700000|2024-09-24 19:05:00|31762|31737|31756.5|31731.5|31762|31737|31756.5|31731.5|9
1727205000000|2024-09-24 19:10:00|31756|31731|31756|31731|31756.6|31731.6|31750|31725|24
1727205300000|2024-09-24 19:15:00|31755.5|31730.5|31743|31718|31756|31731|31742.5|31717.5|19
1727205600000|2024-09-24 19:20:00|31743.6|31718.6|31744.3|31707.7|31745|31720|31738.5|31707.7|34
1727205900000|2024-09-24 19:25:00|31743.3|31706.7|31733.6|31708.6|31743.3|31711.6|31733.6|31706.7|6
1727206200000|2024-09-24 19:30:00|31732.6|31707.6|31736.5|31711.5|31736.5|31711.5|31732.6|31707.6|2
1727207100000|2024-09-24 19:45:00|31736.1|31711.1|31742.5|31717.5|31742.6|31717.6|31734.8|31709.8|15
1727207400000|2024-09-24 19:50:00|31742.3|31717.3|31740|31715|31742.5|31717.5|31740|31715|23
1727226000000|2024-09-25 01:00:00|31731.6|31689.6|31732.1|31690.1|31734.5|31692.5|31723.1|31681.1|35
1727226300000|2024-09-25 01:05:00|31723.6|31698.6|31727|31702|31737.5|31712.5|31723.5|31694.8|35
1727226600000|2024-09-25 01:10:00|31731.6|31706.6|31743|31701|31744.8|31711.6|31725|31701|64
1727226900000|2024-09-25 01:15:00|31746.1|31704.1|31695.5|31670.5|31750|31713.5|31689.5|31665.5|124
1727227200000|2024-09-25 01:20:00|31693|31673|31677.5|31652.5|31700.5|31677.5|31672.2|31652.2|77
1727227500000|2024-09-25 01:25:00|31678.1|31653.1|31672.5|31647.5|31679.5|31658|31665.8|31640.8|58
1727227800000|2024-09-25 01:30:00|31672|31647|31704.5|31684.5|31714.3|31688.5|31670|31645.5|137
1727228100000|2024-09-25 01:35:00|31704|31684|31672.5|31647.5|31704|31684|31665.5|31642.9|84
1727228400000|2024-09-25 01:40:00|31672.6|31647.6|31710.1|31690.1|31717.6|31692.6|31672.4|31647.4|85
1727228700000|2024-09-25 01:45:00|31710|31690|31736|31711|31738.8|31715|31710|31690|60
1727229000000|2024-09-25 01:50:00|31736.6|31711.6|31737|31717|31740.6|31717|31731|31706|87
1727229300000|2024-09-25 01:55:00|31736.8|31716.8|31745|31725|31746.1|31726.1|31730|31710|33
1727229600000|2024-09-25 02:00:00|31742.5|31722.5|31735.6|31715.6|31746.8|31726.8|31735.6|31715.6|35
1727229900000|2024-09-25 02:05:00|31737.5|31717.5|31735.5|31715.5|31740|31717.5|31727.1|31702.1|34
1727230200000|2024-09-25 02:10:00|31735.2|31715.2|31725.1|31705.1|31736.1|31716.1|31720.7|31700.7|65
1727230500000|2024-09-25 02:15:00|31725|31705|31720|31700|31727.1|31707.1|31720|31700|16
1727230800000|2024-09-25 02:20:00|31720.4|31700.4|31725|31705|31726.4|31706.4|31715.5|31695.5|45
1727231100000|2024-09-25 02:25:00|31725.4|31705.4|31730|31710|31730|31710|31718.6|31698.6|51
1727231400000|2024-09-25 02:30:00|31729.5|31709.5|31722.5|31702.5|31736.5|31716.5|31720|31700|41
1727231700000|2024-09-25 02:35:00|31722|31702|31717.5|31697.5|31722.5|31702.5|31715.5|31695.5|36
1727232000000|2024-09-25 02:40:00|31715.7|31695.7|31708.5|31683.5|31720.2|31700.2|31707.4|31683.5|32
1727232300000|2024-09-25 02:45:00|31710|31685|31706|31686|31710.2|31689.6|31705|31682.5|38
1727232600000|2024-09-25 02:50:00|31705|31685|31700.1|31680.1|31709|31689|31700|31680|29
1727232900000|2024-09-25 02:55:00|31700|31680|31705.1|31685.1|31705.1|31685.1|31698.9|31678.9|15
1727233200000|2024-09-25 03:00:00|31705|31685|31737.9|31712.9|31750|31716|31705|31685|69
1727233500000|2024-09-25 03:05:00|31738.6|31713.6|31741.5|31721.5|31747.5|31725|31733.5|31711|42
1727233800000|2024-09-25 03:10:00|31741.6|31721.6|31741.9|31721.9|31745|31722.5|31730|31710|59
1727234100000|2024-09-25 03:15:00|31741.5|31721.5|31741.1|31721.1|31745.1|31725.1|31738.4|31718.4|17
1727234400000|2024-09-25 03:20:00|31741.5|31721.5|31744.9|31719.9|31744.9|31724.5|31740.4|31719.3|23
1727234700000|2024-09-25 03:25:00|31744|31719|31718.3|31693.3|31744|31719|31710.1|31685.1|50
1727235000000|2024-09-25 03:30:00|31718|31693|31719.9|31694.9|31723.7|31698.7|31717.5|31692.5|33
1727235300000|2024-09-25 03:35:00|31721.9|31696.9|31728.4|31703.4|31728.4|31703.4|31720.4|31695.4|24
1727235600000|2024-09-25 03:40:00|31729.2|31704.2|31735|31710|31739.8|31714.8|31729.2|31704.2|27
1727235900000|2024-09-25 03:45:00|31734|31709|31733|31708|31735|31710|31732.6|31707.6|9
1727236200000|2024-09-25 03:50:00|31732.6|31707.6|31730.5|31710.5|31734.4|31712.5|31727.5|31706.2|17
1727236500000|2024-09-25 03:55:00|31729.7|31709.7|31736.7|31711.7|31740|31715|31727.5|31705|23
1727236800000|2024-09-25 04:00:00|31736.6|31711.6|31735.5|31715.5|31740|31718.3|31734|31711.5|53
1727237100000|2024-09-25 04:05:00|31735.1|31715.1|31734.9|31714.9|31737.5|31717.5|31731.1|31711.1|38
1727237400000|2024-09-25 04:10:00|31734.7|31714.7|31734.7|31714.7|31735.1|31715.1|31734.4|31714.4|10
1727237700000|2024-09-25 04:15:00|31734.6|31714.6|31733.4|31708.4|31735|31714.6|31730|31705|14
1727238000000|2024-09-25 04:20:00|31733.6|31708.6|31730.3|31710.3|31734.6|31714.6|31730.3|31708.4|12
1727238300000|2024-09-25 04:25:00|31731.2|31711.2|31731.3|31711.3|31731.4|31711.4|31731.2|31711.2|4
1727238600000|2024-09-25 04:30:00|31731.2|31711.2|31735|31715|31737.1|31715.6|31731.2|31711.2|16
1727239500000|2024-09-25 04:45:00|31735.1|31715.1|31737.6|31712.6|31741.5|31719.4|31735.1|31712.5|15
1727240100000|2024-09-25 04:55:00|31735|31715|31735|31715|31735|31715|31735|31715|1
1727240400000|2024-09-25 05:00:00|31738.8|31718.8|31739|31714|31741.3|31718.8|31737.5|31712.5|8
1727240700000|2024-09-25 05:05:00|31737.7|31712.7|31738.6|31713.6|31741.7|31716.7|31737.5|31712.5|8
1727241000000|2024-09-25 05:10:00|31738|31713|31738|31713|31740|31715|31735|31710|10
1727241300000|2024-09-25 05:15:00|31737.7|31712.7|31739|31714|31743.6|31718.6|31737.6|31712.6|13
1727241600000|2024-09-25 05:20:00|31739.6|31714.6|31739.6|31714.6|31740.9|31715.9|31739.6|31714.6|3
1727241900000|2024-09-25 05:25:00|31740|31715|31739.6|31714.6|31740|31715|31737|31712|9
1727242200000|2024-09-25 05:30:00|31737|31712|31735.6|31710.6|31737|31712|31735|31710|7
1727242500000|2024-09-25 05:35:00|31735|31710|31735|31710|31741.8|31716.8|31735|31710|26
1727242800000|2024-09-25 05:40:00|31737|31712|31740|31715|31741.9|31716.9|31735|31710|12
1727243100000|2024-09-25 05:45:00|31740.8|31715.8|31755|31730|31755.3|31730.3|31739.6|31714.6|28
1727243400000|2024-09-25 05:50:00|31759.2|31734.2|31740.1|31720.1|31769.2|31746.5|31740.1|31720.1|67
1727243700000|2024-09-25 05:55:00|31740.5|31720.5|31751|31726|31751|31726|31740.5|31717|38
1727244000000|2024-09-25 06:00:00|31750|31725|31740|31715|31751|31728|31740|31715|27
1727244300000|2024-09-25 06:05:00|31741.9|31716.9|31757.6|31732.6|31763.6|31738.6|31735.5|31710.5|55
1727244600000|2024-09-25 06:10:00|31757.5|31732.5|31757.6|31732.6|31766.8|31746.8|31755|31732.5|53
1727244900000|2024-09-25 06:15:00|31757.5|31732.5|31752.5|31732.5|31757.5|31735.1|31748.8|31728.8|21
1727245200000|2024-09-25 06:20:00|31752.6|31732.6|31750.5|31725.5|31760|31735|31747|31722|32
1727245500000|2024-09-25 06:25:00|31750.9|31725.9|31766.2|31741.2|31769.2|31744.2|31750.4|31725.4|43
1727245800000|2024-09-25 06:30:00|31766|31741|31761.6|31741.6|31767.1|31742.1|31761.6|31738.9|29
1727246100000|2024-09-25 06:35:00|31762.1|31742.1|31755|31735|31762.1|31742.1|31752|31732|26
1727246400000|2024-09-25 06:40:00|31755.1|31735.1|31763.6|31738.6|31763.6|31738.6|31755.1|31730.2|21
1727246700000|2024-09-25 06:45:00|31763.5|31738.5|31750|31730|31763.5|31740.5|31749|31729|26
1727247000000|2024-09-25 06:50:00|31750.8|31730.8|31760.7|31740.7|31762.3|31742.3|31750.5|31730.5|65
1727247300000|2024-09-25 06:55:00|31762.5|31742.5|31759|31734|31762.5|31742.5|31750.1|31730.1|42
1727247600000|2024-09-25 07:00:00|31759.2|31734.2|31747.9|31727.9|31759.2|31736.7|31742.5|31722.5|29
1727247900000|2024-09-25 07:05:00|31747.6|31727.6|31747.7|31722.7|31749.3|31729.2|31744.9|31722.3|38
1727248200000|2024-09-25 07:10:00|31748|31723|31743.5|31723.5|31750|31725.7|31740.6|31720|27
1727248500000|2024-09-25 07:15:00|31743.7|31723.7|31737|31717|31744|31724|31735.2|31715.2|22
1727248800000|2024-09-25 07:20:00|31736.8|31716.8|31746.3|31726.3|31746.7|31726.7|31735.7|31715.7|27
1727249100000|2024-09-25 07:25:00|31745.4|31725.4|31737|31712|31749.8|31729.8|31733|31708|31
1727249400000|2024-09-25 07:30:00|31734.5|31714.5|31725.1|31705.1|31735.5|31715.5|31722.5|31702.5|25
1727249700000|2024-09-25 07:35:00|31726.1|31706.1|31737.5|31717.5|31737.5|31717.5|31725.1|31705.1|17
1727250000000|2024-09-25 07:40:00|31735.8|31715.8|31737.5|31717.5|31738.9|31718.9|31734.5|31714.5|21
1727250300000|2024-09-25 07:45:00|31739.4|31719.4|31745|31725|31745.5|31725.5|31739.4|31719.4|16
1727250600000|2024-09-25 07:50:00|31745.5|31725.5|31747.5|31722.5|31752.6|31730|31744.8|31720.1|37
1727250900000|2024-09-25 07:55:00|31745|31725|31744.5|31724.5|31745|31725|31742.5|31722.5|22
1727251200000|2024-09-25 08:00:00|31743.2|31723.2|31742.9|31717.9|31747.6|31725.1|31738.6|31717.5|35
1727251500000|2024-09-25 08:05:00|31742.3|31717.3|31735|31710|31743.7|31718.7|31733.6|31708.6|41
1727251800000|2024-09-25 08:10:00|31736.4|31711.4|31735.1|31715.1|31739.7|31717.6|31735|31711.4|43
1727252100000|2024-09-25 08:15:00|31736.5|31716.5|31743.2|31723.2|31744|31724|31736.5|31716.5|39
1727252400000|2024-09-25 08:20:00|31743.7|31723.7|31733.8|31713.8|31743.7|31723.7|31730.7|31710.7|94
1727252700000|2024-09-25 08:25:00|31735|31715|31734.5|31714.5|31735.1|31715.1|31733.3|31713.3|63
1727253000000|2024-09-25 08:30:00|31734.7|31714.7|31742.5|31722.5|31745.1|31725.1|31734.3|31714.3|34
1727253300000|2024-09-25 08:35:00|31742.6|31722.6|31745|31725|31745.1|31725.1|31742.5|31722.5|8
1727253600000|2024-09-25 08:40:00|31745.1|31725.1|31745.1|31725.1|31745.3|31725.3|31744.6|31724.6|10
1727253900000|2024-09-25 08:45:00|31746.1|31726.1|31750.5|31730.5|31750.9|31730.9|31746.1|31726.1|31
1727254200000|2024-09-25 08:50:00|31750|31730|31743.1|31723.1|31750.6|31730.6|31741.4|31721.4|59
1727254500000|2024-09-25 08:55:00|31743.7|31723.7|31741.8|31721.8|31743.7|31723.7|31741.6|31721.6|16
1727254800000|2024-09-25 09:00:00|31742.2|31722.2|31744|31724|31744|31724|31741.2|31721.2|55
1727255100000|2024-09-25 09:05:00|31744.8|31724.8|31743.5|31723.5|31744.8|31724.8|31741.3|31721.3|60
1727255400000|2024-09-25 09:10:00|31743.7|31723.7|31736.4|31716.4|31743.7|31723.7|31735.4|31715.4|21
1727255700000|2024-09-25 09:15:00|31736.5|31716.5|31740|31720|31742.8|31722.8|31735|31712.6|58
1727256000000|2024-09-25 09:20:00|31741.2|31721.2|31742.5|31722.5|31746.8|31726.8|31737.4|31717.4|91
1727256300000|2024-09-25 09:25:00|31742.4|31722.4|31745.1|31725.1|31746.2|31726.2|31739.2|31719.2|87
1727256600000|2024-09-25 09:30:00|31745.2|31725.2|31759.4|31734.4|31759.9|31734.9|31745|31725|40
1727256900000|2024-09-25 09:35:00|31760.5|31735.5|31749.8|31724.8|31760.5|31735.5|31737.6|31712.6|87
1727257200000|2024-09-25 09:40:00|31752|31732|31749.6|31724.6|31755|31732|31747.5|31722.5|30
1727257500000|2024-09-25 09:45:00|31749.7|31724.7|31749.6|31724.6|31752.5|31727.5|31747.5|31722.5|34
1727257800000|2024-09-25 09:50:00|31750.6|31725.6|31759.5|31734.5|31760.5|31735.5|31748.6|31723.6|77
1727258100000|2024-09-25 09:55:00|31758.8|31733.8|31758.7|31733.7|31763.2|31738.2|31756|31731|100
1727258400000|2024-09-25 10:00:00|31758.6|31733.6|31747.3|31727.3|31759.6|31734.6|31745.6|31725.6|85
1727258700000|2024-09-25 10:05:00|31748.1|31728.1|31757.9|31732.9|31757.9|31732.9|31748.1|31725.3|61
1727259000000|2024-09-25 10:10:00|31758.2|31733.2|31753.4|31733.4|31758.2|31734.7|31753.4|31731.9|13
1727259300000|2024-09-25 10:15:00|31753.2|31733.2|31752.2|31732.2|31753.2|31733.2|31749.2|31729.2|24
1727259600000|2024-09-25 10:20:00|31751.8|31731.8|31751.2|31731.2|31752.8|31732.8|31748.7|31728.7|27
1727259900000|2024-09-25 10:25:00|31751.7|31731.7|31755|31730|31756.7|31736.7|31751.7|31729|45
1727260200000|2024-09-25 10:30:00|31755.4|31730.4|31755.2|31735.2|31758.2|31736.7|31754.8|31730.4|37
1727260500000|2024-09-25 10:35:00|31755.5|31735.5|31763.8|31738.8|31766|31741|31753.9|31733.9|88
1727260800000|2024-09-25 10:40:00|31762.8|31737.8|31762.8|31737.8|31762.8|31737.8|31762.8|31737.8|1
1727261100000|2024-09-25 10:45:00|31763.7|31738.7|31764.4|31739.4|31765.7|31740.7|31763.7|31738.7|9
1727261400000|2024-09-25 10:50:00|31763.4|31738.4|31759.2|31734.2|31764.7|31739.7|31758.3|31733.3|31
1727261700000|2024-09-25 10:55:00|31758.4|31733.4|31762.5|31737.5|31762.5|31737.5|31758.4|31733.4|25
1727262000000|2024-09-25 11:00:00|31760.5|31735.5|31760.5|31740.5|31767.1|31745|31755.9|31730.9|96
1727262300000|2024-09-25 11:05:00|31761.2|31741.2|31765.6|31745.6|31767|31745.6|31760.8|31739.3|91
1727262600000|2024-09-25 11:10:00|31765.4|31745.4|31763.9|31743.9|31765.8|31745.8|31763.5|31743.5|37
1727262900000|2024-09-25 11:15:00|31764|31744|31763.6|31743.6|31764.4|31744.4|31763|31743|13
1727263200000|2024-09-25 11:20:00|31763.1|31743.1|31763|31743|31765.5|31745.5|31762.4|31742.4|23
1727263500000|2024-09-25 11:25:00|31762.6|31742.6|31762.2|31742.2|31767.1|31747.1|31761.8|31741.8|88
1727263800000|2024-09-25 11:30:00|31761.8|31741.8|31763.6|31743.6|31766|31746|31761.4|31741.4|67
1727264100000|2024-09-25 11:35:00|31763.8|31743.8|31765.7|31745.7|31767|31747|31761.4|31741.4|76
1727264400000|2024-09-25 11:40:00|31765|31745|31767.6|31742.6|31767.6|31745|31765|31741.6|6
1727264700000|2024-09-25 11:45:00|31768|31743|31767.6|31742.6|31768|31743|31767|31742|6
1727265000000|2024-09-25 11:50:00|31767|31742|31767|31742|31768|31743|31767|31742|6
1727265300000|2024-09-25 11:55:00|31767.6|31742.6|31767.6|31742.6|31767.6|31742.6|31767.6|31742.6|1
1727265600000|2024-09-25 12:00:00|31768.2|31743.2|31766.3|31741.3|31774|31749|31765.7|31740.7|30
1727265900000|2024-09-25 12:05:00|31766.8|31741.8|31759.8|31739.8|31766.8|31741.8|31759|31734.6|42
1727266200000|2024-09-25 12:10:00|31759.6|31739.6|31754.9|31734.9|31759.6|31739.6|31753.8|31733.8|71
1727266500000|2024-09-25 12:15:00|31755|31735|31754|31734|31757.5|31737.5|31753.1|31733.1|47
1727266800000|2024-09-25 12:20:00|31754.2|31734.2|31763.5|31743.5|31763.5|31743.5|31754|31734|15
1727267100000|2024-09-25 12:25:00|31763|31743|31758.7|31738.7|31763|31743|31758.1|31738.1|15
1727267400000|2024-09-25 12:30:00|31758.2|31738.2|31759.6|31739.6|31761.8|31739.6|31749.7|31724.7|107
1727267700000|2024-09-25 12:35:00|31760|31740|31763.7|31743.7|31768.5|31748.5|31760|31740|52
1727268000000|2024-09-25 12:40:00|31764.1|31744.1|31772.2|31747.2|31778.2|31754.3|31763.8|31743.8|60
1727268300000|2024-09-25 12:45:00|31772.7|31747.7|31764.7|31739.7|31781.8|31756.8|31762.8|31737.8|127
1727268600000|2024-09-25 12:50:00|31764.1|31739.1|31765|31745|31767.3|31745|31763.4|31739.1|65
1727268900000|2024-09-25 12:55:00|31765.2|31745.2|31765.8|31745.8|31766.2|31746.2|31765|31745|54
1727269200000|2024-09-25 13:00:00|31765.9|31745.9|31759.6|31734.6|31765.9|31745.9|31759.5|31734.5|21
1727269500000|2024-09-25 13:05:00|31759.5|31734.5|31749.7|31724.7|31761.6|31736.6|31749.5|31724.5|59
1727269800000|2024-09-25 13:10:00|31749.8|31724.8|31751.4|31731.4|31757.2|31735|31749.8|31724.8|90
1727270100000|2024-09-25 13:15:00|31751.3|31731.3|31759.9|31739.9|31761.6|31741.6|31750.6|31730.6|61
1727270400000|2024-09-25 13:20:00|31759.8|31739.8|31761.4|31741.4|31762|31742|31759.2|31739.2|30
1727270700000|2024-09-25 13:25:00|31761.3|31741.3|31762|31742|31762|31742|31760.4|31740.4|38
1727271000000|2024-09-25 13:30:00|31761.6|31741.6|31766.5|31746.5|31767|31747|31758|31738|46
1727271300000|2024-09-25 13:35:00|31766|31746|31764.5|31739.5|31768.6|31746.5|31764|31739|31
1727271600000|2024-09-25 13:40:00|31764.8|31739.8|31768.8|31743.8|31769.2|31744.2|31764.5|31739.5|72
1727271900000|2024-09-25 13:45:00|31768.2|31743.2|31768.2|31743.2|31769|31744|31766.4|31741.4|73
1727272200000|2024-09-25 13:50:00|31768.6|31743.6|31757.3|31732.3|31769|31746.5|31756.9|31731.9|34
1727272500000|2024-09-25 13:55:00|31759|31734|31759.9|31734.9|31762.6|31737.6|31758.7|31733.7|52
1727272800000|2024-09-25 14:00:00|31761.5|31736.5|31763.6|31743.6|31766|31746|31760|31736.5|18
1727273100000|2024-09-25 14:05:00|31763.8|31743.8|31747.5|31722.5|31763.8|31743.8|31745.3|31720.3|81
1727273400000|2024-09-25 14:10:00|31747.1|31722.1|31757.5|31737.5|31762.8|31742.8|31746.9|31721.9|29
1727273700000|2024-09-25 14:15:00|31758|31738|31760.5|31735.5|31767|31747|31756.5|31732.9|67
1727274000000|2024-09-25 14:20:00|31760.7|31735.7|31755.4|31735.4|31765|31740|31754.9|31732.1|61
1727274300000|2024-09-25 14:25:00|31755.5|31735.5|31755.2|31735.2|31759.7|31736.5|31755|31733|35
1727274600000|2024-09-25 14:30:00|31754.6|31734.6|31752.5|31727.5|31754.6|31734.6|31741.5|31716.5|28
1727274900000|2024-09-25 14:35:00|31753.4|31728.4|31760.5|31740.5|31760.5|31740.5|31753.4|31728.4|16
1727275200000|2024-09-25 14:40:00|31760.2|31740.2|31762.5|31742.5|31763.8|31743.8|31760|31740|14
1727275500000|2024-09-25 14:45:00|31766|31746|31773|31748|31773|31752.5|31766|31746|31
1727275800000|2024-09-25 14:50:00|31772.6|31747.6|31780|31755|31781.3|31757.5|31770|31746.6|46
1727276100000|2024-09-25 14:55:00|31779.5|31754.5|31779|31754|31780|31755|31773.5|31748.5|42
1727276400000|2024-09-25 15:00:00|31778.6|31753.6|31778.6|31753.6|31780|31755|31777|31752|30
1727276700000|2024-09-25 15:05:00|31779|31754|31780|31755|31780|31755|31779|31754|2
1727277000000|2024-09-25 15:10:00|31781.6|31756.6|31792|31767|31794|31769|31781.6|31756.6|107
1727277300000|2024-09-25 15:15:00|31791.5|31766.5|31794.4|31769.4|31809|31784|31787.7|31762.7|71
1727277600000|2024-09-25 15:20:00|31793.8|31768.8|31796.5|31771.5|31797|31774|31790|31765.1|44
1727277900000|2024-09-25 15:25:00|31796.1|31771.1|31812.6|31787.6|31814.9|31789.9|31795.5|31770.5|25
1727278200000|2024-09-25 15:30:00|31813|31788|31821.6|31796.6|31821.6|31796.6|31813|31788|33
1727278500000|2024-09-25 15:35:00|31822|31797|31813.5|31788.5|31835.6|31810.6|31813.5|31788.5|57
1727278800000|2024-09-25 15:40:00|31813.7|31788.7|31814.7|31789.7|31821.4|31796.4|31810|31785|47
1727279100000|2024-09-25 15:45:00|31814|31789|31814.6|31789.6|31814.7|31789.7|31813.6|31788.6|9
1727279400000|2024-09-25 15:50:00|31814.7|31789.7|31827.7|31802.7|31831.6|31806.6|31814.7|31789.7|50
1727279700000|2024-09-25 15:55:00|31826.8|31801.8|31829.9|31804.9|31830.4|31805.4|31821.6|31796.6|61
1727280000000|2024-09-25 16:00:00|31829.5|31804.5|31832.2|31807.2|31832.2|31807.2|31827.6|31802.6|76
1727280300000|2024-09-25 16:05:00|31832.1|31807.1|31836|31811|31837.6|31812.6|31832|31807|55
1727280600000|2024-09-25 16:10:00|31835.9|31810.9|31838.5|31813.5|31838.5|31815|31834.5|31809.8|33
1727280900000|2024-09-25 16:15:00|31839.5|31814.5|31849.5|31824.5|31855|31824.5|31839.5|31813|11
1727281200000|2024-09-25 16:20:00|31852|31827|31866.5|31841.5|31867|31843.8|31851.5|31827|33
1727281500000|2024-09-25 16:25:00|31864.5|31844.5|31865.5|31845.5|31867|31846|31864|31842|22
1727281800000|2024-09-25 16:30:00|31866|31846|31864|31844|31866|31846|31863.5|31843.5|30
1727282100000|2024-09-25 16:35:00|31864.5|31844.5|31871.2|31846.2|31877|31855.1|31864.5|31844.5|65
1727282400000|2024-09-25 16:40:00|31871.4|31846.4|31870.5|31850.5|31871.4|31850.5|31868.2|31846.4|44
1727282700000|2024-09-25 16:45:00|31870.4|31850.4|31875.8|31850.8|31875.8|31854.5|31870.4|31848.5|59
1727283000000|2024-09-25 16:50:00|31875.2|31850.2|31861.5|31836.5|31875.8|31850.8|31858.1|31834.9|22
1727283300000|2024-09-25 16:55:00|31861.8|31836.8|31859|31839|31863.7|31840.4|31859|31836.5|23
1727283600000|2024-09-25 17:00:00|31861.5|31836.5|31859|31839|31862.5|31841.2|31859|31836.5|129
1727283900000|2024-09-25 17:05:00|31860|31840|31878|31853|31878|31853|31859.5|31836.1|53
1727284200000|2024-09-25 17:10:00|31877.5|31852.5|31893|31854.9|31900.1|31867.7|31875.6|31850.6|46
1727284500000|2024-09-25 17:15:00|31892.9|31857|31870.8|31830.5|31892.9|31862.9|31866.5|31827|92
1727284800000|2024-09-25 17:20:00|31869.7|31831.5|31863|31838|31870.5|31841.3|31857|31831.5|39
1727285100000|2024-09-25 17:25:00|31862.6|31837.6|31859.5|31839.5|31862.6|31840|31859|31836.6|10
1727285400000|2024-09-25 17:30:00|31859|31839|31855.2|31830.2|31860.9|31839.5|31855.2|31830.2|66
1727285700000|2024-09-25 17:35:00|31855|31830|31850.4|31830.4|31857.9|31832.9|31849.8|31828|41
1727286000000|2024-09-25 17:40:00|31849.9|31829.9|31851.1|31831.1|31853|31833|31849.9|31829.9|20
1727286300000|2024-09-25 17:45:00|31850.7|31830.7|31849|31829|31854.2|31834.2|31848.7|31828.7|74
1727286600000|2024-09-25 17:50:00|31848.5|31828.5|31848|31828|31848.6|31828.6|31846.6|31826.6|24
1727286900000|2024-09-25 17:55:00|31848.5|31828.5|31847.5|31827.5|31848.5|31828.5|31846.5|31826.5|17
1727287200000|2024-09-25 18:00:00|31847|31827|31831.6|31806.6|31850.6|31828.1|31827|31805.4|72
1727287500000|2024-09-25 18:05:00|31831.9|31806.9|31850.1|31825.1|31852.6|31827|31827.5|31797.4|120
1727287800000|2024-09-25 18:10:00|31850.9|31825.9|31848.4|31828.4|31852|31831.5|31848.1|31824.1|16
1727288100000|2024-09-25 18:15:00|31848.8|31828.8|31859.5|31839.5|31860.5|31840.5|31848.6|31828.6|14
1727288400000|2024-09-25 18:20:00|31858.6|31838.6|31855.5|31835.5|31858.6|31838.6|31855|31835|29
1727288700000|2024-09-25 18:25:00|31856.8|31836.8|31858|31838|31860.5|31840.5|31856.8|31836.8|11
1727289000000|2024-09-25 18:30:00|31857.2|31837.2|31859.9|31834.9|31860.4|31838.3|31850.1|31825.1|74
1727289300000|2024-09-25 18:35:00|31860.4|31835.4|31859.9|31834.9|31860.4|31835.4|31858.5|31833.5|49
1727289600000|2024-09-25 18:40:00|31860.4|31835.4|31857.7|31837.7|31860.6|31839|31857.6|31835.4|17
1727289900000|2024-09-25 18:45:00|31857.4|31837.4|31857.5|31837.5|31857.8|31837.8|31857.1|31837.1|24
1727290200000|2024-09-25 18:50:00|31857.1|31837.1|31857.1|31837.1|31858.7|31838.7|31856.6|31836.6|122
1727290500000|2024-09-25 18:55:00|31857.5|31837.5|31858.1|31838.1|31858.9|31838.9|31857.1|31837.1|80
1727290800000|2024-09-25 19:00:00|31857.7|31837.7|31867.6|31842.6|31870|31845.1|31857|31837|18
1727291100000|2024-09-25 19:05:00|31867.5|31842.5|31875.5|31850.5|31875.5|31850.5|31862.2|31842.2|43
1727291400000|2024-09-25 19:10:00|31874.9|31849.9|31873|31853|31875.9|31854.4|31872.2|31849.9|40
1727291700000|2024-09-25 19:15:00|31873.2|31853.2|31873.1|31853.1|31873.9|31853.9|31872.8|31852.8|24
1727292000000|2024-09-25 19:20:00|31873|31853|31873.1|31853.1|31874.2|31854.2|31872.4|31852.4|78
1727292300000|2024-09-25 19:25:00|31873|31853|31873.1|31853.1|31873.8|31853.8|31873|31853|67
1727292600000|2024-09-25 19:30:00|31873.4|31853.4|31873|31853|31874|31854|31872.5|31852.5|33
1727292900000|2024-09-25 19:35:00|31873.8|31853.8|31873.1|31853.1|31873.8|31853.8|31872.7|31852.7|11
1727293200000|2024-09-25 19:40:00|31872.7|31852.7|31881.5|31856.5|31881.5|31856.5|31872.7|31850.5|10
1727293500000|2024-09-25 19:45:00|31882.5|31857.5|31888.5|31863.5|31895|31872.5|31882.5|31857.5|16
1727293800000|2024-09-25 19:50:00|31888.6|31863.6|31888.6|31863.6|31895|31870|31887.6|31862.6|11
1727294100000|2024-09-25 19:55:00|31888.5|31863.5|31889.6|31864.6|31897|31872|31888.5|31863.5|15
1727312400000|2024-09-26 01:00:00|31793.4|31756.6|31786|31766|31793.4|31769.5|31784.5|31756.6|32
1727312700000|2024-09-26 01:05:00|31785.5|31765.5|31778|31753|31792.8|31765.5|31778|31746.3|36
1727313000000|2024-09-26 01:10:00|31780.5|31755.5|31779.5|31754.5|31782.5|31762|31777|31754.5|40
1727313300000|2024-09-26 01:15:00|31779|31754|31801.1|31759.1|31801.1|31776|31776.5|31750.5|79
1727313600000|2024-09-26 01:20:00|31792.6|31767.6|31790.5|31765.5|31792.6|31767.6|31783.5|31758.5|38
1727313900000|2024-09-26 01:25:00|31792.4|31767.4|31801.9|31776.9|31816.1|31787.5|31792|31766.4|54
1727314200000|2024-09-26 01:30:00|31801.7|31776.7|31800|31780|31808.6|31783.6|31796.1|31773.3|51
1727314500000|2024-09-26 01:35:00|31799.9|31779.9|31799.2|31779.2|31800.1|31780.1|31797.9|31777.9|8
1727314800000|2024-09-26 01:40:00|31796.5|31776.5|31790.1|31770.1|31797.2|31777.2|31790|31770|18
1727315100000|2024-09-26 01:45:00|31790|31770|31782.4|31762.4|31790.1|31770.1|31782.2|31762.2|35
1727315400000|2024-09-26 01:50:00|31782.7|31762.7|31777.1|31757.1|31783.5|31763.5|31775.6|31755.6|30
1727315700000|2024-09-26 01:55:00|31776.5|31756.5|31765.3|31740.3|31776.5|31756.5|31755|31732.3|89
1727316000000|2024-09-26 02:00:00|31763.9|31738.9|31755|31735|31763.9|31741.1|31755|31734.9|44
1727316300000|2024-09-26 02:05:00|31756.2|31736.2|31760.5|31740.5|31765|31745|31756.2|31736.2|20
1727316600000|2024-09-26 02:10:00|31760.7|31740.7|31760.5|31740.5|31761.1|31741.1|31755|31735|24
1727316900000|2024-09-26 02:15:00|31760|31740|31756.2|31736.2|31760.6|31740.6|31756.2|31736.2|21
1727317200000|2024-09-26 02:20:00|31756.3|31736.3|31755.4|31735.4|31757.5|31737.5|31750.7|31730.7|31
1727317500000|2024-09-26 02:25:00|31755|31735|31750|31730|31757.5|31737.5|31747.5|31727.5|36
1727317800000|2024-09-26 02:30:00|31750.1|31730.1|31749|31729|31750.1|31730.1|31740.7|31720.7|23
1727318100000|2024-09-26 02:35:00|31745.9|31725.9|31749.4|31729.4|31751.6|31731.6|31742.5|31722.5|49
1727318400000|2024-09-26 02:40:00|31749.2|31729.2|31747.4|31727.4|31753.8|31733.8|31747.4|31727.4|35
1727318700000|2024-09-26 02:45:00|31747|31727|31741.1|31721.1|31747|31727|31729|31709|55
1727319000000|2024-09-26 02:50:00|31741|31721|31747.5|31722.5|31750|31727.5|31737.5|31717.5|42
1727319300000|2024-09-26 02:55:00|31747.4|31722.4|31732|31707|31747.5|31722.5|31729|31706.6|59
1727319600000|2024-09-26 03:00:00|31731.6|31706.6|31732.1|31712.1|31740.6|31715.6|31731.1|31706.6|55
1727319900000|2024-09-26 03:05:00|31731.1|31711.1|31732.1|31712.1|31734.3|31714.3|31730.1|31710.1|17
1727320200000|2024-09-26 03:10:00|31732|31712|31745.1|31725.1|31751.6|31729|31732|31712|50
1727320500000|2024-09-26 03:15:00|31746.9|31726.9|31740.6|31720.6|31747.1|31727.1|31739.5|31719.5|34
1727320800000|2024-09-26 03:20:00|31740.4|31720.4|31743|31723|31744|31724|31740.2|31720.2|21
1727321100000|2024-09-26 03:25:00|31745.5|31725.5|31755.1|31735.1|31760.1|31740.1|31745|31725|60
1727321400000|2024-09-26 03:30:00|31755|31735|31749|31729|31765.1|31745.1|31749|31729|44
1727321700000|2024-09-26 03:35:00|31748.4|31728.4|31756.5|31736.5|31762.5|31742.5|31747.5|31727.5|30
1727322000000|2024-09-26 03:40:00|31757|31737|31757.5|31737.5|31761.1|31741.1|31757|31737|23
1727322300000|2024-09-26 03:45:00|31759.8|31739.8|31763.5|31743.5|31769.4|31749.4|31759|31739|36
1727322600000|2024-09-26 03:50:00|31766|31746|31777.5|31757.5|31780.2|31760.2|31766|31746|26
1727322900000|2024-09-26 03:55:00|31775.6|31755.6|31782.3|31762.3|31785.1|31765.1|31767.5|31747.5|100
1727323200000|2024-09-26 04:00:00|31782.2|31762.2|31780.2|31760.2|31784.5|31764.5|31780|31760|44
1727323500000|2024-09-26 04:05:00|31780.5|31760.5|31782.4|31762.4|31782.5|31762.5|31780.4|31760.4|79
1727323800000|2024-09-26 04:10:00|31782.5|31762.5|31782.5|31762.5|31782.5|31762.5|31782.4|31762.4|7
1727324100000|2024-09-26 04:15:00|31779.4|31759.4|31788.1|31768.1|31788.1|31768.1|31777.5|31757.5|46
1727324400000|2024-09-26 04:20:00|31787.5|31767.5|31780|31760|31787.5|31767.5|31778.2|31758.2|23
1727324700000|2024-09-26 04:25:00|31780.5|31760.5|31791.2|31771.2|31791.2|31771.2|31780.5|31760.5|25
1727325000000|2024-09-26 04:30:00|31788.2|31768.2|31785.8|31765.8|31788.2|31768.2|31784|31764|19
1727325300000|2024-09-26 04:35:00|31785.4|31765.4|31779|31759|31785.4|31765.4|31778.5|31758.5|44
1727325600000|2024-09-26 04:40:00|31778.5|31758.5|31772.7|31752.7|31778.5|31758.5|31772.6|31752.6|34
1727325900000|2024-09-26 04:45:00|31772.6|31752.6|31775.1|31755.1|31775.3|31755.3|31771.3|31751.3|19
1727326200000|2024-09-26 04:50:00|31775.5|31755.5|31780.1|31760.1|31780.1|31760.1|31775.5|31755.5|7
1727326500000|2024-09-26 04:55:00|31778.7|31758.7|31777.3|31757.3|31778.7|31758.7|31777.3|31757.3|5
1727326800000|2024-09-26 05:00:00|31777.6|31757.6|31777.1|31757.1|31778.5|31758.5|31777.1|31757.1|18
1727327100000|2024-09-26 05:05:00|31776.5|31756.5|31778.5|31758.5|31778.5|31758.5|31775.5|31755.5|9
1727327400000|2024-09-26 05:10:00|31778.1|31758.1|31770.5|31750.5|31780.1|31760.1|31770|31750|49
1727327700000|2024-09-26 05:15:00|31770|31750|31759.2|31739.2|31773.2|31751.5|31738.3|31706.4|130
1727328000000|2024-09-26 05:20:00|31758.8|31738.8|31751.1|31731.1|31771.3|31751.3|31751.1|31731.1|70
1727328300000|2024-09-26 05:25:00|31751|31731|31749.8|31729.8|31752.1|31732.1|31749.5|31729.5|15
1727328600000|2024-09-26 05:30:00|31749.6|31729.6|31742.3|31717.3|31749.8|31729.8|31731.5|31706.6|43
1727328900000|2024-09-26 05:35:00|31741.6|31716.6|31756.2|31719.4|31758.1|31730.5|31741.1|31710|79
1727329200000|2024-09-26 05:40:00|31755.9|31719.8|31746.1|31726.1|31772.8|31746|31746.1|31719.6|91
1727329500000|2024-09-26 05:45:00|31745.6|31725.6|31747|31727|31750.1|31730.1|31738.2|31717|72
1727329800000|2024-09-26 05:50:00|31747.5|31727.5|31754.1|31734.1|31754.4|31734.4|31740.5|31720.5|71
1727330100000|2024-09-26 05:55:00|31753.7|31733.7|31744.5|31719.5|31756|31736|31741.7|31719.3|71
1727330400000|2024-09-26 06:00:00|31746|31721|31741.5|31721.5|31749.6|31725|31733.8|31713.8|109
1727330700000|2024-09-26 06:05:00|31741.3|31721.3|31760.1|31740.1|31760.7|31740.7|31740.5|31720.5|101
1727331000000|2024-09-26 06:10:00|31759.6|31739.6|31761.5|31741.5|31765.1|31745.1|31754.7|31734.7|76
1727331300000|2024-09-26 06:15:00|31758|31738|31753.5|31733.5|31763.5|31743.5|31752.5|31732.5|69
1727331600000|2024-09-26 06:20:00|31754.1|31734.1|31757.1|31737.1|31758.2|31738.2|31754.1|31734.1|28
1727331900000|2024-09-26 06:25:00|31757.2|31737.2|31760.7|31740.7|31764.5|31744.5|31757.2|31737.2|30
1727332200000|2024-09-26 06:30:00|31761|31741|31765.5|31745.5|31769.9|31749.9|31760.1|31740.1|49
1727332500000|2024-09-26 06:35:00|31765.1|31745.1|31775.5|31755.5|31776.1|31756.1|31764.5|31744.5|21
1727332800000|2024-09-26 06:40:00|31775|31755|31775.8|31755.8|31777.5|31757.5|31773.2|31753.2|28
1727333100000|2024-09-26 06:45:00|31775.9|31755.9|31769.5|31749.5|31775.9|31755.9|31765.1|31745.1|25
1727333400000|2024-09-26 06:50:00|31770.1|31750.1|31772.5|31752.5|31774.4|31754.4|31769.4|31749.4|9
1727333700000|2024-09-26 06:55:00|31770.6|31750.6|31770|31750|31772.5|31752.5|31768.8|31748.8|15
1727334000000|2024-09-26 07:00:00|31769.5|31749.5|31765|31745|31770|31750|31765|31745|13
1727334300000|2024-09-26 07:05:00|31765.2|31745.2|31766|31746|31777.8|31755.2|31762.5|31742.5|46
1727334600000|2024-09-26 07:10:00|31765.5|31745.5|31770.6|31750.6|31775.5|31755.5|31765.5|31745.5|31
1727334900000|2024-09-26 07:15:00|31770.5|31750.5|31770.7|31750.7|31775.5|31755.5|31767.5|31747.5|33
1727335200000|2024-09-26 07:20:00|31769.5|31749.5|31775.5|31755.5|31775.5|31755.5|31767.5|31747.5|49
1727335500000|2024-09-26 07:25:00|31775.3|31755.3|31780.5|31760.5|31784.1|31764.1|31775.2|31755.2|40
1727335800000|2024-09-26 07:30:00|31791.9|31766.9|31793.5|31773.5|31800|31775|31791.7|31766.7|36
1727336100000|2024-09-26 07:35:00|31793.6|31773.6|31795.9|31775.9|31800|31780|31793.6|31773.6|23
1727336400000|2024-09-26 07:40:00|31795.6|31775.6|31795|31775|31795.8|31775.8|31794.9|31774.9|11
1727336700000|2024-09-26 07:45:00|31795.1|31775.1|31788.9|31768.9|31795.1|31775.1|31788.9|31768.9|32
1727337000000|2024-09-26 07:50:00|31789.1|31769.1|31785.1|31765.1|31794.1|31774.1|31785|31765|29
1727337300000|2024-09-26 07:55:00|31787|31767|31790|31770|31794.3|31774.3|31787|31767|44
1727337600000|2024-09-26 08:00:00|31788.4|31768.4|31800.1|31780.1|31800.1|31780.1|31788.4|31768.4|33
1727337900000|2024-09-26 08:05:00|31799.9|31779.9|31799.5|31779.5|31800.1|31780.1|31799.5|31779.5|6
1727338200000|2024-09-26 08:10:00|31797.5|31777.5|31799.1|31779.1|31800.1|31780.1|31796.5|31776.5|28
1727338500000|2024-09-26 08:15:00|31798.9|31778.9|31782.6|31757.6|31800.4|31780.4|31782.5|31757.5|71
1727338800000|2024-09-26 08:20:00|31780|31760|31780|31760|31780.1|31760.1|31777.5|31757.5|39
1727339100000|2024-09-26 08:25:00|31780.1|31760.1|31779.1|31759.1|31780.5|31760.5|31778.3|31758.3|20
1727339400000|2024-09-26 08:30:00|31778.5|31758.5|31775.5|31755.5|31779.1|31759.1|31773.7|31753.7|46
1727339700000|2024-09-26 08:35:00|31775.1|31755.1|31777.5|31757.5|31777.5|31757.5|31775.1|31755.1|2
1727340000000|2024-09-26 08:40:00|31776.2|31756.2|31768.9|31748.9|31777.5|31757.5|31767.5|31747.5|17
1727340300000|2024-09-26 08:45:00|31767.5|31747.5|31767.5|31747.5|31769.8|31749.8|31767.1|31747.1|16
1727340600000|2024-09-26 08:50:00|31769.3|31749.3|31778.5|31753.5|31779|31756.5|31767.5|31747.5|16
1727340900000|2024-09-26 08:55:00|31779|31754|31791|31771|31795.6|31773|31779|31754|36
1727341200000|2024-09-26 09:00:00|31789.5|31769.5|31782.5|31762.5|31790.1|31770.1|31782.5|31760|10
1727341500000|2024-09-26 09:05:00|31783.9|31763.9|31782.5|31762.5|31784.1|31764.1|31782.5|31762.5|6
1727341800000|2024-09-26 09:10:00|31783|31763|31790|31770|31790.5|31770.5|31783|31763|14
1727342100000|2024-09-26 09:15:00|31787.5|31767.5|31782.6|31757.6|31787.5|31767.5|31779.7|31755|36
1727342400000|2024-09-26 09:20:00|31782.5|31757.5|31778|31758|31782.6|31760.4|31777.5|31757.5|10
1727342700000|2024-09-26 09:25:00|31778.6|31758.6|31780|31760|31784.3|31764.3|31777.5|31757.5|32
1727343000000|2024-09-26 09:30:00|31780.1|31760.1|31770.5|31745.5|31780.1|31760.1|31767.9|31744.9|55
1727343300000|2024-09-26 09:35:00|31768.1|31748.1|31770.5|31750.5|31771.1|31751.1|31765.8|31745.8|36
1727343600000|2024-09-26 09:40:00|31770.1|31750.1|31770|31750|31773.3|31752.7|31768.3|31747.5|72
1727343900000|2024-09-26 09:45:00|31770.1|31750.1|31769|31749|31772.8|31751|31766.1|31743.5|51
1727344200000|2024-09-26 09:50:00|31769.5|31749.5|31769|31749|31770|31750|31769|31749|14
1727344800000|2024-09-26 10:00:00|31768.5|31748.5|31771|31751|31772.3|31752.3|31768.5|31748.5|46
1727345100000|2024-09-26 10:05:00|31771.5|31751.5|31759.5|31734.5|31771.5|31751.5|31758.5|31730.7|43
1727345400000|2024-09-26 10:10:00|31761.2|31736.2|31750.6|31725.6|31761.2|31736.2|31750|31725|38
1727345700000|2024-09-26 10:15:00|31751|31726|31743.3|31718.3|31752.4|31729.5|31733.8|31700.3|65
1727346000000|2024-09-26 10:20:00|31744|31719|31747.7|31722.7|31751.7|31726.7|31743.5|31718.5|64
1727346300000|2024-09-26 10:25:00|31748.6|31723.6|31737|31717|31748.6|31723.6|31737|31717|42
1727346600000|2024-09-26 10:30:00|31738.7|31718.7|31739.4|31719.4|31741.3|31721.3|31737.6|31717.6|29
1727346900000|2024-09-26 10:35:00|31740.2|31720.2|31739.5|31719.5|31741.5|31721.5|31736.8|31716.8|20
1727347200000|2024-09-26 10:40:00|31738.8|31718.8|31739.5|31719.5|31739.5|31719.5|31738.8|31718.8|2
1727347500000|2024-09-26 10:45:00|31738.8|31718.8|31739.5|31719.5|31739.5|31719.5|31738.8|31718.8|18
1727348100000|2024-09-26 10:55:00|31738.5|31718.5|31736.5|31716.5|31738.5|31718.5|31736.5|31716.5|5
1727348400000|2024-09-26 11:00:00|31736.2|31716.2|31719|31699|31739.2|31716.2|31716.8|31694.5|54
1727348700000|2024-09-26 11:05:00|31718.5|31698.5|31718.5|31698.5|31720|31700|31718.5|31698.5|34
1727349000000|2024-09-26 11:10:00|31720.5|31700.5|31700.3|31675.3|31720.5|31700.5|31690.4|31665.4|150
1727349300000|2024-09-26 11:15:00|31701|31676|31697.5|31677.5|31702|31679.5|31697.5|31675|25
1727349600000|2024-09-26 11:20:00|31696.1|31676.1|31693.5|31673.5|31697.1|31677.1|31687.5|31664.3|26
1727349900000|2024-09-26 11:25:00|31693.1|31673.1|31695.6|31675.6|31698|31678|31692.5|31672.5|26
1727350200000|2024-09-26 11:30:00|31695.5|31675.5|31691|31671|31697|31677|31690.5|31670.5|28
1727350500000|2024-09-26 11:35:00|31691.5|31671.5|31680|31655|31692|31672|31677.3|31654.5|22
1727350800000|2024-09-26 11:40:00|31680.5|31655.5|31694.5|31674.5|31695.7|31675.7|31679|31654|39
1727351100000|2024-09-26 11:45:00|31695.1|31675.1|31684|31664|31696.5|31676.5|31677.6|31657.6|44
1727351400000|2024-09-26 11:50:00|31684.4|31664.4|31687.9|31662.9|31688|31666.8|31673.3|31650.2|94
1727351700000|2024-09-26 11:55:00|31685.4|31665.4|31693.5|31673.5|31695.1|31675.1|31685.4|31665.4|68
1727352000000|2024-09-26 12:00:00|31692.7|31672.7|31693.5|31673.5|31697.2|31677.2|31690.6|31670.6|62
1727352300000|2024-09-26 12:05:00|31694.5|31674.5|31705.6|31666.5|31712.4|31677.6|31692.5|31666|74
1727352600000|2024-09-26 12:10:00|31704.2|31667.9|31680.8|31655.8|31706.6|31675.2|31679.9|31654.9|136
1727352900000|2024-09-26 12:15:00|31679.8|31654.8|31684.6|31659.6|31692.4|31661.6|31676.3|31651.3|69
1727353200000|2024-09-26 12:20:00|31685|31660|31677.3|31652.3|31686.4|31661.4|31677.3|31652.3|65
1727353500000|2024-09-26 12:25:00|31677.2|31652.2|31686.1|31644.1|31687.5|31655.2|31673.2|31642.1|109
1727353800000|2024-09-26 12:30:00|31686|31644|31692.1|31667.1|31715.7|31683.5|31684.6|31644|39
1727354100000|2024-09-26 12:35:00|31692.9|31667.9|31694|31674|31696.5|31674|31682.5|31657.5|134
1727354400000|2024-09-26 12:40:00|31695|31675|31695|31670|31707.8|31685.1|31691.6|31668|121
1727354700000|2024-09-26 12:45:00|31695.7|31670.7|31688|31663|31695.7|31670.7|31683.8|31658.8|123
1727355000000|2024-09-26 12:50:00|31687|31662|31667.5|31642.5|31690.2|31664.7|31662.8|31635.1|163
1727355300000|2024-09-26 12:55:00|31668.7|31643.7|31656.3|31631.3|31672.7|31647.7|31656.3|31631.3|122
1727355600000|2024-09-26 13:00:00|31656.8|31631.8|31695.3|31659.2|31695.3|31668|31653.5|31631.8|39
1727355900000|2024-09-26 13:05:00|31687.3|31662.3|31661.5|31641.5|31688.7|31667.3|31660.4|31638.1|104
1727356200000|2024-09-26 13:10:00|31661.1|31641.1|31682.5|31657.5|31685.7|31660.7|31660.5|31640.5|179
1727356500000|2024-09-26 13:15:00|31683|31658|31678|31653|31684.1|31659.1|31676.7|31651.7|155
1727356800000|2024-09-26 13:20:00|31677|31652|31688.9|31663.9|31690.4|31665.4|31677|31652|108
1727357100000|2024-09-26 13:25:00|31688.3|31663.3|31676|31651|31693.9|31668.9|31675.1|31650.1|114
1727357400000|2024-09-26 13:30:00|31676.2|31651.2|31668.7|31648.7|31683.5|31658.5|31668.7|31647|146
1727357700000|2024-09-26 13:35:00|31668.6|31648.6|31690.5|31670.5|31690.5|31670.5|31667.8|31647.8|85
1727358000000|2024-09-26 13:40:00|31689.5|31669.5|31687.5|31667.5|31693.1|31673.1|31685.5|31665.5|90
1727358300000|2024-09-26 13:45:00|31686|31666|31683.5|31663.5|31690.1|31670.1|31677.6|31657.6|72
1727358600000|2024-09-26 13:50:00|31684.5|31664.5|31685.1|31665.1|31695.1|31675.1|31680.6|31660.6|79
1727358900000|2024-09-26 13:55:00|31685.5|31665.5|31687.4|31667.4|31688.1|31668.1|31685|31665|23
1727359200000|2024-09-26 14:00:00|31687.9|31667.9|31710.1|31685.1|31710.4|31685.4|31686.1|31666.1|62
1727359500000|2024-09-26 14:05:00|31710|31685|31715.1|31695.1|31723.3|31695.1|31705.3|31680|106
1727359800000|2024-09-26 14:10:00|31715|31695|31688.7|31668.7|31715.5|31695.5|31688.7|31668.7|112
1727360100000|2024-09-26 14:15:00|31688.8|31668.8|31695.5|31675.5|31700.1|31680.1|31688.8|31668.8|114
1727360400000|2024-09-26 14:20:00|31695.3|31675.3|31688|31668|31695.3|31675.3|31687.8|31667.8|82
1727360700000|2024-09-26 14:25:00|31688.5|31668.5|31695|31675|31695.6|31675.6|31686.9|31666.9|84
1727361000000|2024-09-26 14:30:00|31695.2|31675.2|31685|31665|31700|31680|31685|31665|84
1727361300000|2024-09-26 14:35:00|31685.1|31665.1|31676.5|31651.5|31685.1|31665.1|31668|31648|43
1727361600000|2024-09-26 14:40:00|31676|31651|31667|31642|31677.5|31652.5|31663|31638|56
1727361900000|2024-09-26 14:45:00|31666.5|31641.5|31651|31626|31666.5|31641.5|31648.5|31623.5|47
1727362200000|2024-09-26 14:50:00|31651.6|31626.6|31650.2|31630.2|31653.6|31631.1|31646.4|31625.4|86
1727362500000|2024-09-26 14:55:00|31650.3|31630.3|31644.5|31624.5|31650.3|31630.3|31644.5|31624.5|48
1727362800000|2024-09-26 15:00:00|31631|31606|31627.4|31602.4|31641.6|31616.6|31624.1|31599.1|69
1727363100000|2024-09-26 15:05:00|31627.1|31602.1|31607.1|31587.1|31629.9|31604.9|31606.6|31583.1|63
1727363400000|2024-09-26 15:10:00|31606.6|31586.6|31608.6|31583.6|31622.2|31588.5|31606.1|31575.5|44
1727363700000|2024-09-26 15:15:00|31610.5|31585.5|31588.1|31563.1|31611.1|31586.1|31588.1|31563.1|110
1727364000000|2024-09-26 15:20:00|31588.4|31563.4|31574|31549|31589.9|31564.9|31574|31549|54
1727364300000|2024-09-26 15:25:00|31573.5|31548.5|31566.1|31546.1|31573.9|31549.5|31565.1|31544.1|57
1727364600000|2024-09-26 15:30:00|31566.4|31546.4|31543.2|31518.2|31566.4|31546.4|31534|31509|77
1727364900000|2024-09-26 15:35:00|31543|31518|31544.5|31524.5|31556.6|31531.6|31543|31518|50
1727365200000|2024-09-26 15:40:00|31543.5|31523.5|31544.1|31524.1|31544.1|31524.1|31543.5|31523.5|2
1727365500000|2024-09-26 15:45:00|31542.1|31522.1|31541.6|31516.6|31543.6|31522.5|31539|31516.6|22
1727365800000|2024-09-26 15:50:00|31542|31517|31535.5|31493.5|31543.6|31520.1|31527.3|31492.3|44
1727366100000|2024-09-26 15:55:00|31535.1|31493.1|31525.9|31500.9|31535.1|31514.5|31520|31491.7|50
1727366400000|2024-09-26 16:00:00|31525.6|31500.6|31547.5|31527.5|31547.5|31527.5|31524.5|31499.5|39
1727366700000|2024-09-26 16:05:00|31551.5|31531.5|31558.5|31538.5|31561.5|31541.5|31547.5|31527.5|38
1727367000000|2024-09-26 16:10:00|31562.1|31542.1|31566.1|31541.1|31577|31552|31561.5|31540|56
1727367300000|2024-09-26 16:15:00|31566|31541|31562.7|31537.7|31567.7|31542.7|31560|31535|74
1727367600000|2024-09-26 16:20:00|31562.3|31537.3|31562.1|31537.1|31566.6|31541.6|31562|31537|78
1727367900000|2024-09-26 16:25:00|31562.5|31537.5|31560|31535|31567.9|31542.9|31556.6|31531.6|48
1727368200000|2024-09-26 16:30:00|31559.5|31534.5|31559|31534|31559.5|31534.5|31559|31534|4
1727368500000|2024-09-26 16:35:00|31559.5|31534.5|31562.5|31537.5|31563|31538|31559.5|31534.5|15
1727368800000|2024-09-26 16:40:00|31565.3|31540.3|31567.5|31542.5|31567.6|31542.6|31565.3|31540.3|9
1727369100000|2024-09-26 16:45:00|31567|31542|31563|31538|31567|31542|31562.5|31537.5|10
1727369400000|2024-09-26 16:50:00|31562.9|31537.9|31566.7|31541.7|31567.4|31542.4|31562.4|31537.4|23
1727369700000|2024-09-26 16:55:00|31567|31542|31566.8|31541.8|31567.3|31542.3|31565.9|31540.9|44
1727370000000|2024-09-26 17:00:00|31569.5|31544.5|31570|31545|31574.9|31549.9|31569.5|31544.5|64
1727370300000|2024-09-26 17:05:00|31570.1|31545.1|31570|31545|31570.4|31545.4|31570|31545|4
1727370600000|2024-09-26 17:10:00|31571|31546|31565.1|31540.1|31572.4|31547.4|31564.1|31539.1|39
1727370900000|2024-09-26 17:15:00|31565.4|31540.4|31554.1|31529.1|31565.5|31540.5|31553|31521.5|60
1727371200000|2024-09-26 17:20:00|31553.6|31528.6|31548|31523|31554|31529|31548|31523|23
1727371500000|2024-09-26 17:25:00|31548.1|31523.1|31548|31523|31548.1|31523.1|31548|31523|2
1727371800000|2024-09-26 17:30:00|31547.5|31522.5|31547|31522|31548|31523|31547|31522|11
1727372100000|2024-09-26 17:35:00|31547.6|31522.6|31537|31512|31547.6|31522.6|31537|31512|20
1727372400000|2024-09-26 17:40:00|31536.8|31511.8|31536.5|31511.5|31537.5|31512.5|31536.3|31511.3|51
1727372700000|2024-09-26 17:45:00|31537|31512|31537|31512|31539|31514|31536.5|31511.5|95
1727373000000|2024-09-26 17:50:00|31538|31513|31535|31510|31539|31514|31530.7|31505.7|33
1727373300000|2024-09-26 17:55:00|31535.6|31510.6|31533|31508|31535.6|31510.6|31527.3|31502.3|64
1727373600000|2024-09-26 18:00:00|31533.1|31508.1|31533.6|31508.6|31537.5|31512.5|31530.5|31505.5|70
1727373900000|2024-09-26 18:05:00|31533.5|31508.5|31532.3|31507.3|31533.5|31508.5|31529|31504|59
1727374200000|2024-09-26 18:10:00|31532.2|31507.2|31530|31505|31533.3|31508.3|31530|31505|42
1727374500000|2024-09-26 18:15:00|31529.5|31504.5|31526.1|31501.1|31530.9|31505.9|31526.1|31501.1|18
1727374800000|2024-09-26 18:20:00|31526.9|31501.9|31532.6|31507.6|31534.4|31509.4|31526.9|31501.9|23
1727375100000|2024-09-26 18:25:00|31532.8|31507.8|31528|31503|31532.8|31507.8|31525.5|31500.5|30
1727375400000|2024-09-26 18:30:00|31527.5|31502.5|31527.5|31502.5|31528.9|31503.9|31526.9|31501.9|12
1727375700000|2024-09-26 18:35:00|31527|31502|31527|31502|31527.5|31502.5|31525.9|31500.9|47
1727376000000|2024-09-26 18:40:00|31527.5|31502.5|31526.2|31501.2|31527.5|31502.5|31526.1|31501.1|17
1727376300000|2024-09-26 18:45:00|31526.4|31501.4|31527.5|31502.5|31528.5|31503.5|31525.6|31500.6|17
1727376600000|2024-09-26 18:50:00|31527|31502|31527|31502|31527|31502|31524|31499|9
1727376900000|2024-09-26 18:55:00|31525.5|31500.5|31522.5|31497.5|31526.5|31501.5|31522.4|31497.4|7
1727377200000|2024-09-26 19:00:00|31521.5|31496.5|31523.9|31498.9|31526.7|31501.7|31520|31495|31
1727377500000|2024-09-26 19:05:00|31524.4|31499.4|31509.2|31473.6|31524.4|31499.4|31509.2|31469.6|37
1727377800000|2024-09-26 19:10:00|31503.6|31478.6|31506.1|31469.1|31507.9|31478.6|31501.9|31469.1|14
1727378100000|2024-09-26 19:15:00|31505.9|31468.9|31501.4|31476.4|31505.9|31476.4|31499.9|31468.9|9
1727378400000|2024-09-26 19:20:00|31501.3|31476.3|31507.9|31470.9|31507.9|31476.4|31501.3|31470.9|3
1727378700000|2024-09-26 19:25:00|31509.9|31470.1|31508.1|31471.1|31509.9|31471.1|31508.1|31470.1|2
1727379000000|2024-09-26 19:30:00|31509.9|31470.1|31509.9|31472.9|31509.9|31472.9|31508.1|31470.1|4
1727379300000|2024-09-26 19:35:00|31510.9|31471.1|31510.9|31471.1|31511.6|31472.9|31509.9|31469|7
1727379600000|2024-09-26 19:40:00|31511.6|31469.6|31510.9|31471.1|31511.6|31472.9|31509.9|31469.6|4
1727379900000|2024-09-26 19:45:00|31504.4|31479.4|31507.6|31482.6|31510.9|31482.6|31504.4|31473.9|3
1727398800000|2024-09-27 01:00:00|31591|31549|31594|31552|31594|31552|31583|31541|21
1727399100000|2024-09-27 01:05:00|31585.5|31560.5|31590.5|31570.5|31591.5|31571.5|31578.5|31558.5|52
1727399400000|2024-09-27 01:10:00|31591|31571|31587.5|31562.5|31616|31580.5|31585|31558.6|47
1727399700000|2024-09-27 01:15:00|31590|31565|31595.7|31575.7|31603.1|31583.1|31590|31565|39
1727400000000|2024-09-27 01:20:00|31595.1|31575.1|31590.1|31570.1|31595.1|31575.1|31584.8|31564.8|70
1727400300000|2024-09-27 01:25:00|31589.5|31569.5|31587.5|31562.5|31593|31569.7|31580.5|31560.5|36
1727400600000|2024-09-27 01:30:00|31587.6|31562.6|31608|31588|31618.2|31598.2|31587.6|31562.6|110
1727400900000|2024-09-27 01:35:00|31608.5|31588.5|31625.3|31605.3|31625.3|31605.3|31608.5|31588.5|88
1727401200000|2024-09-27 01:40:00|31625.5|31605.5|31639.1|31619.1|31639.5|31619.5|31622.5|31602.5|25
1727401500000|2024-09-27 01:45:00|31638.5|31618.5|31622.5|31602.5|31639.5|31619.5|31622.5|31602.5|53
1727401800000|2024-09-27 01:50:00|31620.7|31600.7|31604.4|31579.4|31620.7|31600.7|31602.5|31577.5|102
1727402100000|2024-09-27 01:55:00|31604.3|31579.3|31563.5|31543.5|31604.9|31579.9|31555|31523|122
1727402400000|2024-09-27 02:00:00|31564|31544|31575|31555|31584.9|31563.5|31564|31544|67
1727402700000|2024-09-27 02:05:00|31575.1|31555.1|31579|31554|31593.3|31573.3|31575.1|31551.3|68
1727403000000|2024-09-27 02:10:00|31579.6|31554.6|31569.5|31549.5|31581|31561|31569.5|31549.5|60
1727403300000|2024-09-27 02:15:00|31570.2|31550.2|31573|31553|31575|31555|31562.5|31542.5|55
1727403600000|2024-09-27 02:20:00|31572|31552|31586.1|31566.1|31586.1|31566.1|31569.7|31549.7|61
1727403900000|2024-09-27 02:25:00|31585.7|31565.7|31596.5|31576.5|31596.9|31576.9|31585.5|31565.5|44
1727404200000|2024-09-27 02:30:00|31596.9|31576.9|31590.1|31570.1|31600.1|31580.1|31588.9|31568.9|27
1727404500000|2024-09-27 02:35:00|31590|31570|31602|31577|31602|31579.5|31590|31570|16
1727404800000|2024-09-27 02:40:00|31601.5|31576.5|31563.9|31543.9|31601.5|31576.5|31558.5|31538.5|64
1727405100000|2024-09-27 02:45:00|31566.4|31546.4|31570.1|31550.1|31575.2|31555.2|31549.7|31529.7|99
1727405400000|2024-09-27 02:50:00|31570|31550|31581|31561|31590.1|31570.1|31570|31550|57
1727405700000|2024-09-27 02:55:00|31582.5|31562.5|31570|31550|31582.5|31562.5|31565|31545|55
1727406000000|2024-09-27 03:00:00|31570.2|31550.2|31561.8|31541.8|31570.2|31550.2|31558.7|31538.7|61
1727406300000|2024-09-27 03:05:00|31561.5|31541.5|31560.5|31540.5|31565.1|31545.1|31559.6|31539.6|48
1727406600000|2024-09-27 03:10:00|31560.3|31540.3|31559.4|31539.4|31560.5|31540.5|31558.6|31538.6|25
1727406900000|2024-09-27 03:15:00|31559|31539|31531.6|31511.6|31559|31539|31530.5|31509.4|82
1727407200000|2024-09-27 03:20:00|31531.5|31511.5|31501.3|31481.3|31531.5|31511.5|31493.7|31464.1|110
1727407500000|2024-09-27 03:25:00|31501.1|31481.1|31539|31514|31539|31514|31501|31481|80
1727407800000|2024-09-27 03:30:00|31539.1|31514.1|31535.5|31515.5|31545|31520.8|31531.5|31511.5|66
1727408100000|2024-09-27 03:35:00|31535|31515|31510.5|31490.5|31535|31515|31507|31484.6|55
1727408400000|2024-09-27 03:40:00|31510.1|31490.1|31506.6|31486.6|31514|31494|31506.6|31486.6|30
1727408700000|2024-09-27 03:45:00|31506.8|31486.8|31519|31499|31519.8|31499.8|31502.9|31482.9|68
1727409000000|2024-09-27 03:50:00|31518.8|31498.8|31519.4|31499.4|31520|31500|31518.8|31498.8|57
1727409300000|2024-09-27 03:55:00|31519.3|31499.3|31519.9|31499.9|31520.1|31500.1|31519.1|31499.1|10
1727409600000|2024-09-27 04:00:00|31520|31500|31530.7|31510.7|31531.3|31511.3|31519.5|31499.5|33
1727409900000|2024-09-27 04:05:00|31531.1|31511.1|31535|31515|31537.5|31517.5|31530|31510|37
1727410200000|2024-09-27 04:10:00|31535.1|31515.1|31534.5|31514.5|31539|31519|31534.5|31514.5|17
1727410500000|2024-09-27 04:15:00|31535|31515|31535|31515|31535|31515|31535|31515|1
1727410800000|2024-09-27 04:20:00|31535.5|31515.5|31536.5|31516.5|31539.3|31519.3|31534.5|31514.5|16
1727411100000|2024-09-27 04:25:00|31536.7|31516.7|31546.5|31526.5|31555|31534.1|31536.7|31516.7|34
1727411400000|2024-09-27 04:30:00|31546.2|31526.2|31535.9|31515.9|31546.2|31526.2|31534.5|31514.5|37
1727411700000|2024-09-27 04:35:00|31536.1|31516.1|31536|31516|31536.5|31516.5|31535.5|31515.5|17
1727412000000|2024-09-27 04:40:00|31536.1|31516.1|31551|31531|31554|31534|31536.1|31516.1|35
1727412300000|2024-09-27 04:45:00|31551.5|31531.5|31551|31531|31551.5|31531.5|31551|31531|13
1727412600000|2024-09-27 04:50:00|31551.7|31531.7|31551.1|31531.1|31551.8|31531.8|31551.1|31531.1|6
1727412900000|2024-09-27 04:55:00|31551.2|31531.2|31553.5|31533.5|31553.7|31533.7|31551.2|31531.2|16
1727413200000|2024-09-27 05:00:00|31553.4|31533.4|31557.8|31537.8|31559.6|31539.6|31552.4|31532.4|49
1727413500000|2024-09-27 05:05:00|31557.5|31537.5|31564.4|31544.4|31565|31545|31557.5|31537.5|29
1727413800000|2024-09-27 05:10:00|31564.1|31544.1|31572.5|31552.5|31577.5|31557.5|31557|31537|87
1727414100000|2024-09-27 05:15:00|31574.2|31554.2|31571|31551|31577.5|31557.5|31569.2|31549.2|46
1727414400000|2024-09-27 05:20:00|31574.1|31554.1|31599.1|31579.1|31602.1|31579.1|31574.1|31554.1|57
1727414700000|2024-09-27 05:25:00|31598.5|31578.5|31583.6|31558.6|31599.1|31579.1|31583.5|31558.5|71
1727415000000|2024-09-27 05:30:00|31583.5|31558.5|31577.1|31557.1|31588|31568|31576.5|31556.5|54
1727415300000|2024-09-27 05:35:00|31577|31557|31584|31564|31584.6|31564.6|31577|31557|40
1727415600000|2024-09-27 05:40:00|31584.2|31564.2|31576.8|31556.8|31584.5|31564.5|31576.8|31556.8|30
1727415900000|2024-09-27 05:45:00|31576.7|31556.7|31576.7|31556.7|31577.7|31557.7|31574.5|31554.5|31
1727416200000|2024-09-27 05:50:00|31575.4|31555.4|31568.8|31548.8|31575.6|31555.6|31568.8|31545.3|25
1727416500000|2024-09-27 05:55:00|31567.9|31547.9|31562.5|31542.5|31567.9|31547.9|31558.1|31533.1|56
1727416800000|2024-09-27 06:00:00|31564.4|31544.4|31571.8|31551.8|31574.1|31554.1|31556.8|31534|55
1727417100000|2024-09-27 06:05:00|31571.7|31551.7|31577|31552|31577.5|31552.5|31569.2|31544.2|30
1727417400000|2024-09-27 06:10:00|31577.5|31552.5|31582.2|31557.2|31590|31567.5|31577.5|31552.5|47
1727417700000|2024-09-27 06:15:00|31581.3|31556.3|31553.7|31533.7|31581.3|31556.3|31552.5|31532.5|39
1727418000000|2024-09-27 06:20:00|31554.1|31534.1|31543.5|31518.5|31562.6|31537.9|31538.5|31510.1|129
1727418300000|2024-09-27 06:25:00|31544|31519|31560|31535|31560|31535|31523.6|31498.6|120
1727418600000|2024-09-27 06:30:00|31558.2|31533.2|31514.4|31489.4|31560|31537.4|31505.1|31479.5|117
1727418900000|2024-09-27 06:35:00|31511.9|31491.9|31517.5|31497.5|31523.8|31503.8|31510.6|31490.6|66
1727419200000|2024-09-27 06:40:00|31516|31496|31515.2|31495.2|31522.5|31502.5|31512.5|31492.5|55
1727419500000|2024-09-27 06:45:00|31515.6|31495.6|31496.2|31476.2|31527.2|31507.2|31496.2|31476.2|67
1727419800000|2024-09-27 06:50:00|31495.8|31475.8|31485.5|31465.5|31495.8|31475.8|31485.5|31465.5|40
1727420100000|2024-09-27 06:55:00|31486.5|31466.5|31482|31462|31488|31468|31480.1|31457.9|55
1727420400000|2024-09-27 07:00:00|31480.1|31460.1|31457|31417.9|31491.9|31469.4|31457|31417.9|50
1727420700000|2024-09-27 07:05:00|31422.1|31380.1|31463.1|31421.1|31477.5|31435.5|31422.1|31380.1|108
1727421000000|2024-09-27 07:10:00|31462.5|31420.5|31450.5|31425.5|31470.5|31445.5|31444.3|31415.7|108
1727421300000|2024-09-27 07:15:00|31449.6|31424.6|31421.9|31396.9|31450|31425|31414.6|31392|75
1727421600000|2024-09-27 07:20:00|31420|31395|31399.2|31379.2|31420|31397.5|31395|31372.5|90
1727421900000|2024-09-27 07:25:00|31399|31379|31395.1|31375.1|31406.6|31386.6|31391.9|31366.9|87
1727422200000|2024-09-27 07:30:00|31395|31375|31385|31365|31395.1|31375.1|31384.6|31362.5|34
1727422500000|2024-09-27 07:35:00|31385.5|31365.5|31367.5|31347.5|31385.9|31365.9|31356|31336|44
1727422800000|2024-09-27 07:40:00|31369.4|31349.4|31375|31355|31380|31355.1|31361.1|31339.7|66
1727423100000|2024-09-27 07:45:00|31377.2|31357.2|31380|31360|31380.1|31360.1|31372.8|31352.8|32
1727423400000|2024-09-27 07:50:00|31380.1|31360.1|31382.5|31357.5|31405.2|31385.2|31380|31355.6|74
1727423700000|2024-09-27 07:55:00|31382.6|31357.6|31385.1|31365.1|31387.5|31367.5|31380|31357.5|25
1727424000000|2024-09-27 08:00:00|31385|31365|31385|31365|31390.7|31370.7|31378|31358|41
1727424300000|2024-09-27 08:05:00|31385.1|31365.1|31377.5|31357.5|31385.1|31365.1|31375|31355|37
1727424600000|2024-09-27 08:10:00|31378.1|31358.1|31357.5|31337.5|31381.1|31361.1|31357.5|31337.5|20
1727424900000|2024-09-27 08:15:00|31358.9|31338.9|31360.8|31335.8|31363|31340.1|31358.2|31333.2|43
1727425200000|2024-09-27 08:20:00|31360.5|31335.5|31352.5|31332.5|31361.6|31338|31352.5|31330|26
1727425500000|2024-09-27 08:25:00|31353.9|31333.9|31340|31315|31356.5|31336.5|31333.9|31309.3|74
1727425800000|2024-09-27 08:30:00|31339.7|31314.7|31318.5|31298.5|31339.7|31314.7|31318.5|31297.6|43
1727426100000|2024-09-27 08:35:00|31318.4|31298.4|31319.5|31299.5|31323|31303|31318.1|31298.1|29
1727426400000|2024-09-27 08:40:00|31319.9|31299.9|31321.5|31301.5|31322.5|31302.5|31319|31299|62
1727426700000|2024-09-27 08:45:00|31322.5|31302.5|31325.8|31305.8|31329.1|31309.1|31321.1|31301.1|45
1727427000000|2024-09-27 08:50:00|31325.4|31305.4|31320|31300|31326.6|31306|31320|31297.5|34
1727427300000|2024-09-27 08:55:00|31323|31303|31340.5|31315.5|31340.5|31315.5|31322|31302|15
1727427600000|2024-09-27 09:00:00|31342.5|31317.5|31342.6|31317.6|31342.9|31317.9|31340.5|31315.5|27
1727427900000|2024-09-27 09:05:00|31342|31317|31361|31336|31366|31341|31339.5|31317|55
1727428200000|2024-09-27 09:10:00|31365.6|31340.6|31364.5|31339.5|31369.5|31344.5|31364.3|31339.3|59
1727428500000|2024-09-27 09:15:00|31364|31339|31359.4|31339.4|31364|31340|31357.6|31334.1|58
1727428800000|2024-09-27 09:20:00|31359.9|31339.9|31359.5|31339.5|31361.5|31341.5|31355|31335|37
1727429100000|2024-09-27 09:25:00|31360.1|31340.1|31364.7|31344.7|31364.7|31344.7|31360.1|31340.1|27
1727429400000|2024-09-27 09:30:00|31364.6|31344.6|31350.1|31330.1|31364.6|31344.6|31349|31329|64
1727429700000|2024-09-27 09:35:00|31347.3|31327.3|31343|31323|31347.3|31327.3|31342.2|31322.2|19
1727430000000|2024-09-27 09:40:00|31341|31321|31334.5|31314.5|31341|31321|31330.2|31310.2|52
1727430300000|2024-09-27 09:45:00|31333.5|31313.5|31332.1|31312.1|31334.5|31314.5|31331|31311|42
1727430600000|2024-09-27 09:50:00|31331.9|31311.9|31330.1|31310.1|31336.1|31316.1|31323.2|31303.2|48
1727430900000|2024-09-27 09:55:00|31333.5|31313.5|31342.1|31322.1|31345|31325|31333.5|31313.5|60
1727431200000|2024-09-27 10:00:00|31341.5|31321.5|31339.5|31319.5|31342.1|31322.1|31339.1|31319.1|15
1727431500000|2024-09-27 10:05:00|31339.3|31319.3|31342.9|31322.9|31344.6|31324.6|31338.9|31318.9|30
1727431800000|2024-09-27 10:10:00|31342|31322|31344.2|31324.2|31345.5|31325.5|31341.7|31321.7|47
1727432100000|2024-09-27 10:15:00|31344.1|31324.1|31344.1|31324.1|31346.1|31326.1|31342.9|31322.9|23
1727432400000|2024-09-27 10:20:00|31344|31324|31344.1|31324.1|31344.5|31324.5|31344|31324|14
1727432700000|2024-09-27 10:25:00|31344.4|31324.4|31350.5|31330.5|31350.5|31330.5|31341.8|31321.8|50
1727433000000|2024-09-27 10:30:00|31355|31335|31358.1|31338.1|31358.1|31338.1|31354.5|31334.5|43
1727433300000|2024-09-27 10:35:00|31358|31338|31362.5|31342.5|31365.7|31345.7|31357.1|31337.1|36
1727433600000|2024-09-27 10:40:00|31362.6|31342.6|31361.5|31341.5|31364.3|31344.3|31360.5|31340.5|16
1727433900000|2024-09-27 10:45:00|31361.9|31341.9|31360.3|31340.3|31363.1|31343.1|31360.3|31340.3|27
1727434200000|2024-09-27 10:50:00|31360|31340|31361|31341|31361|31341|31359.1|31339.1|18
1727434500000|2024-09-27 10:55:00|31361.5|31341.5|31360|31340|31365.1|31345.1|31360|31340|14
1727434800000|2024-09-27 11:00:00|31357.9|31337.9|31356.6|31331.6|31367|31342|31352.6|31327.6|188
1727435100000|2024-09-27 11:05:00|31357.1|31332.1|31349.2|31329.2|31362.7|31337.7|31348.6|31326.3|103
1727435400000|2024-09-27 11:10:00|31349.3|31329.3|31353.8|31333.8|31353.8|31333.8|31349.1|31329.1|48
1727435700000|2024-09-27 11:15:00|31353.7|31333.7|31354.5|31334.5|31355.1|31335.1|31353.6|31333.6|56
1727436000000|2024-09-27 11:20:00|31355|31335|31354.1|31334.1|31355.1|31335.1|31353.1|31333.1|32
1727436300000|2024-09-27 11:25:00|31354.5|31334.5|31351.5|31331.5|31354.5|31334.5|31349.5|31329.5|39
1727436600000|2024-09-27 11:30:00|31350.5|31330.5|31336.3|31311.3|31350.9|31330.9|31335|31310|75
1727436900000|2024-09-27 11:35:00|31335.5|31310.5|31333.5|31308.5|31342.6|31317.6|31330.7|31305.7|126
1727437200000|2024-09-27 11:40:00|31334.1|31309.1|31332.7|31307.7|31339.1|31314.1|31332|31307|48
1727437500000|2024-09-27 11:45:00|31333.3|31308.3|31336.4|31311.4|31338.9|31314.6|31317.5|31295.5|75
1727437800000|2024-09-27 11:50:00|31336.1|31311.1|31337.5|31312.5|31340|31315|31335.8|31310.8|41
1727438100000|2024-09-27 11:55:00|31337.3|31312.3|31342.8|31317.8|31365|31331|31337.1|31310.8|116
1727438400000|2024-09-27 12:00:00|31342.9|31317.9|31344.3|31319.3|31349.2|31320.2|31338.4|31311.8|84
1727438700000|2024-09-27 12:05:00|31344|31319|31343.6|31318.6|31350.2|31320.7|31340.3|31312.5|47
1727439000000|2024-09-27 12:10:00|31339.8|31314.8|31352.5|31327.5|31359.7|31328|31339|31312.9|87
1727439300000|2024-09-27 12:15:00|31353|31328|31357|31332|31357|31332|31347.6|31322.6|75
1727439600000|2024-09-27 12:20:00|31356.8|31331.8|31358.6|31333.6|31359|31334|31355.4|31330.4|31
1727439900000|2024-09-27 12:25:00|31358|31333|31368.1|31326.1|31373.7|31338.8|31357.5|31325.1|52
1727440200000|2024-09-27 12:30:00|31368|31326|31342.6|31317.6|31368.1|31326.1|31328.9|31296.3|85
1727440500000|2024-09-27 12:35:00|31342.5|31317.5|31320.5|31300.5|31342.5|31317.5|31318.5|31293.5|75
1727440800000|2024-09-27 12:40:00|31322.5|31302.5|31291|31249|31328.7|31303.7|31291|31249|98
1727441100000|2024-09-27 12:45:00|31307.7|31265.7|31290.2|31265.2|31312.1|31270.1|31279.2|31254.2|57
1727441400000|2024-09-27 12:50:00|31290.7|31265.7|31295.2|31275.2|31304.6|31279.6|31289.5|31265.7|110
1727441700000|2024-09-27 12:55:00|31294.5|31274.5|31297.5|31277.5|31306.2|31285.5|31290.3|31270.3|62
1727442000000|2024-09-27 13:00:00|31296.1|31276.1|31295.7|31275.7|31296.5|31276.5|31295.5|31275.5|12
1727442300000|2024-09-27 13:05:00|31295.5|31275.5|31288.5|31268.5|31296.1|31276.1|31282.5|31261.1|77
1727442600000|2024-09-27 13:10:00|31287.5|31267.5|31284.6|31259.6|31291.1|31271.1|31278.6|31257.2|118
1727442900000|2024-09-27 13:15:00|31284.7|31259.7|31283|31258|31300.5|31267|31280|31244.1|93
1727443200000|2024-09-27 13:20:00|31283.1|31258.1|31292|31267|31292.4|31267.4|31283.1|31258.1|20
1727443500000|2024-09-27 13:25:00|31291.9|31266.9|31297.6|31272.6|31297.6|31272.6|31291.8|31266.8|24
1727443800000|2024-09-27 13:30:00|31297|31272|31306.1|31281.1|31315.2|31290.2|31296.6|31271.6|116
1727444100000|2024-09-27 13:35:00|31306.5|31281.5|31302.2|31277.2|31306.5|31281.5|31299.6|31274.6|110
1727444400000|2024-09-27 13:40:00|31301.5|31276.5|31299.1|31274.1|31304.1|31279.1|31297.6|31272.6|89
1727444700000|2024-09-27 13:45:00|31299.3|31274.3|31296.6|31271.6|31300.2|31275.2|31295.5|31270.5|75
1727445000000|2024-09-27 13:50:00|31293.2|31268.2|31306|31281|31310|31285|31291.2|31266.2|50
1727445300000|2024-09-27 13:55:00|31305|31280|31319|31277|31319|31285.6|31305|31276.6|24
1727445600000|2024-09-27 14:00:00|31317|31275|31310.1|31290.1|31317|31290.1|31306|31275|17
1727445900000|2024-09-27 14:05:00|31309.5|31289.5|31302.5|31282.5|31309.5|31289.5|31302|31282|20
1727446200000|2024-09-27 14:10:00|31304.1|31284.1|31294.5|31274.5|31306.5|31286.5|31294.5|31274.5|43
1727446500000|2024-09-27 14:15:00|31294.7|31274.7|31285.1|31265.1|31294.7|31274.7|31285|31265|68
1727446800000|2024-09-27 14:20:00|31285.2|31265.2|31286.5|31266.5|31286.7|31266.7|31283.8|31263.8|46
1727447100000|2024-09-27 14:25:00|31286.7|31266.7|31291.5|31271.5|31301.1|31281.1|31286.3|31266.3|122
1727447400000|2024-09-27 14:30:00|31291.4|31271.4|31289.4|31269.4|31293.5|31273.5|31289.4|31269.4|67
1727447700000|2024-09-27 14:35:00|31289|31269|31290.1|31270.1|31291.5|31271.5|31288.5|31268.5|47
1727448000000|2024-09-27 14:40:00|31290.5|31270.5|31299.8|31274.8|31300|31275|31290.5|31266.9|22
1727448300000|2024-09-27 14:45:00|31299.4|31274.4|31296|31271|31300|31275|31290.5|31265.5|41
1727448600000|2024-09-27 14:50:00|31296.5|31271.5|31297|31272|31298|31273|31296.5|31271.5|24
1727448900000|2024-09-27 14:55:00|31296.9|31271.9|31315|31290|31315|31290|31292.5|31267.5|46
1727449200000|2024-09-27 15:00:00|31323|31298|31338|31313|31340|31315|31320|31286.8|98
1727449500000|2024-09-27 15:05:00|31337|31312|31329.6|31304.6|31338|31313|31328.5|31303.5|30
1727449800000|2024-09-27 15:10:00|31329.3|31304.3|31325|31300|31329.6|31304.6|31323.3|31298.3|53
1727450100000|2024-09-27 15:15:00|31325.5|31300.5|31336.5|31311.5|31336.6|31311.6|31322|31297|52
1727450400000|2024-09-27 15:20:00|31336.6|31311.6|31332.2|31307.2|31337|31312|31331|31306|39
1727450700000|2024-09-27 15:25:00|31332|31307|31312.9|31277.9|31332.8|31307.8|31310.2|31274.1|39
1727451000000|2024-09-27 15:30:00|31313.1|31278.1|31305.1|31280.1|31313.1|31287.7|31301.9|31274.5|107
1727451300000|2024-09-27 15:35:00|31305.4|31280.4|31333.6|31313.6|31336.5|31314.5|31305.4|31278|70
1727451600000|2024-09-27 15:40:00|31334|31314|31358.8|31333.8|31366.9|31341.9|31334|31314|84
1727451900000|2024-09-27 15:45:00|31358.6|31333.6|31381.9|31356.9|31395.2|31357.4|31358.1|31333.1|122
1727452200000|2024-09-27 15:50:00|31382.4|31357.4|31368.1|31343.1|31383.9|31358.9|31366.1|31341.1|54
1727452500000|2024-09-27 15:55:00|31367.5|31342.5|31365.1|31345.1|31367.9|31345.1|31363.5|31340.5|19
1727452800000|2024-09-27 16:00:00|31366.5|31346.5|31376.5|31351.5|31384.2|31359.2|31366.5|31344.3|109
1727453100000|2024-09-27 16:05:00|31376.6|31351.6|31372.6|31347.6|31382.6|31352.6|31367.6|31339.2|69
1727453400000|2024-09-27 16:10:00|31378.7|31341.4|31379.1|31354.1|31387|31355.5|31371.5|31341|52
1727453700000|2024-09-27 16:15:00|31376.6|31356.6|31362.6|31337.6|31377.8|31357.8|31362.6|31333.3|21
1727454000000|2024-09-27 16:20:00|31361.6|31336.6|31357.5|31332.5|31361.6|31336.6|31351.2|31326.2|71
1727454300000|2024-09-27 16:25:00|31357.7|31332.7|31351|31326|31358.4|31332.7|31345.1|31316.2|104
1727454600000|2024-09-27 16:30:00|31351.5|31326.5|31340.2|31320.2|31353.2|31328.2|31339.5|31315|82
1727454900000|2024-09-27 16:35:00|31340.3|31320.3|31346|31321|31355.6|31330.6|31340|31311|38
1727455200000|2024-09-27 16:40:00|31345.5|31320.5|31343.8|31318.8|31345.5|31320.5|31343.1|31318.1|51
1727455500000|2024-09-27 16:45:00|31344.1|31319.1|31351.1|31331.1|31353|31333|31344.1|31319.1|30
1727455800000|2024-09-27 16:50:00|31350.7|31330.7|31356|31331|31356|31331|31346.2|31321.2|38
1727456100000|2024-09-27 16:55:00|31355.6|31330.6|31354|31334|31356|31334|31354|31330.6|4
1727456400000|2024-09-27 17:00:00|31354.4|31334.4|31365.9|31340.9|31365.9|31340.9|31354.4|31334.4|19
1727457000000|2024-09-27 17:10:00|31365.6|31340.6|31365.1|31340.1|31365.6|31340.6|31365.1|31340.1|2
1727457300000|2024-09-27 17:15:00|31364.1|31339.1|31364.1|31339.1|31364.1|31339.1|31364.1|31339.1|1
1727457600000|2024-09-27 17:20:00|31364.3|31339.3|31370|31345|31370.1|31345.1|31357.9|31337.9|56
1727457900000|2024-09-27 17:25:00|31370.7|31345.7|31374.1|31354.1|31375.9|31355.9|31370|31345.7|70
1727458200000|2024-09-27 17:30:00|31373.6|31353.6|31372.6|31352.6|31373.6|31353.6|31372.6|31352.6|15
1727458500000|2024-09-27 17:35:00|31375.1|31350.1|31376.1|31351.1|31376.4|31352.6|31372.5|31348.9|8
1727458800000|2024-09-27 17:40:00|31376.4|31351.4|31380.4|31360.4|31380.4|31360.4|31375|31351.4|35
1727459400000|2024-09-27 17:50:00|31380.9|31360.9|31380.6|31360.6|31381.9|31361.9|31380.6|31360.6|8
1727459700000|2024-09-27 17:55:00|31380.9|31360.9|31384.9|31359.9|31398|31373|31380.9|31359.6|35
1727460000000|2024-09-27 18:00:00|31385|31360|31385.7|31360.7|31393|31368|31384.9|31359.9|10
1727460300000|2024-09-27 18:05:00|31386.9|31361.9|31387.4|31362.4|31388|31363|31383.9|31358.9|23
1727460600000|2024-09-27 18:10:00|31388|31363|31391.4|31366.4|31391.4|31366.4|31387.2|31362.2|27
1727460900000|2024-09-27 18:15:00|31390.9|31365.9|31391.4|31366.4|31391.4|31366.4|31390.8|31365.8|14
1727461200000|2024-09-27 18:20:00|31391|31366|31390.6|31365.6|31391.4|31366.4|31390.6|31365.6|13
1727461500000|2024-09-27 18:25:00|31389.6|31364.6|31389.1|31364.1|31389.6|31364.6|31389.1|31364.1|4
1727461800000|2024-09-27 18:30:00|31389.4|31364.4|31389.4|31364.4|31389.4|31364.4|31388.6|31363.6|5
1727462100000|2024-09-27 18:35:00|31395.9|31358.9|31399.5|31357.5|31399.5|31359.9|31395.9|31357.5|3
1727462400000|2024-09-27 18:40:00|31399.4|31357.4|31399|31357|31399.4|31357.4|31396.6|31354.6|5
1727462700000|2024-09-27 18:45:00|31398.6|31356.6|31398.6|31356.6|31398.6|31356.6|31398.6|31356.6|1
1727463000000|2024-09-27 18:50:00|31399.4|31357.4|31402.6|31360.6|31403|31361|31399.4|31357.4|10
1727463300000|2024-09-27 18:55:00|31402|31360|31397.6|31355.6|31402|31360|31394|31355.6|6
1727463600000|2024-09-27 19:00:00|31397|31355|31396.6|31354.6|31397|31355|31396.6|31354.6|2
1727463900000|2024-09-27 19:05:00|31392.3|31355|31396|31354|31396.4|31355|31392.3|31353.4|9
1727464200000|2024-09-27 19:10:00|31395.6|31353.6|31387.4|31345.4|31395.6|31353.6|31387.1|31345.1|12
1727464500000|2024-09-27 19:15:00|31386|31344|31388|31346|31388|31346|31386|31344|4
1727464800000|2024-09-27 19:20:00|31388.4|31346.4|31388.4|31346.4|31388.5|31346.5|31388.4|31346.4|3
1727465100000|2024-09-27 19:25:00|31389|31347|31395|31353|31395|31353|31389|31347|11
1727465400000|2024-09-27 19:30:00|31394|31352|31395.6|31353.6|31399.8|31357.8|31393.7|31351.7|8
1727465700000|2024-09-27 19:35:00|31394.1|31352.1|31383.5|31341.5|31396.2|31354.2|31373|31331|30
1727466000000|2024-09-27 19:40:00|31383.4|31341.4|31397.5|31355.5|31397.5|31355.5|31383.4|31341.4|15
1727466300000|2024-09-27 19:45:00|31397|31355|31397.1|31355.1|31397.1|31355.1|31397|31355|2
1727466600000|2024-09-27 19:50:00|31396.6|31354.6|31393.6|31351.6|31397|31355|31393.5|31351.6|15
1727466900000|2024-09-27 19:55:00|31394|31352|31397.1|31355.1|31397.4|31355.4|31394|31352|10
1727658000000|2024-09-30 01:00:00|31361|31319|31402|31360|31402|31360|31361|31319|23
1727658300000|2024-09-30 01:05:00|31399.8|31362.3|31400.5|31375.5|31407.5|31376.5|31375.5|31354.3|49
1727658600000|2024-09-30 01:10:00|31401|31376|31404.7|31379.7|31424.6|31397.5|31399.5|31371.7|46
1727658900000|2024-09-30 01:15:00|31404.1|31379.1|31382.5|31362.5|31404.1|31381.1|31382.5|31362.5|48
1727659200000|2024-09-30 01:20:00|31380.6|31360.6|31321.6|31296.6|31382.5|31362.5|31319.6|31293.4|98
1727659500000|2024-09-30 01:25:00|31320.9|31295.9|31325|31300|31342|31308.5|31307.5|31280.1|92
1727659800000|2024-09-30 01:30:00|31322.5|31302.5|31338.4|31313.4|31366.9|31333.2|31322.5|31302.5|175
1727660100000|2024-09-30 01:35:00|31337.9|31312.9|31314.5|31294.5|31344.4|31319.4|31302.4|31280.6|111
1727660400000|2024-09-30 01:40:00|31315.5|31295.5|31349|31324|31351.7|31326.7|31315.5|31293.6|96
1727660700000|2024-09-30 01:45:00|31349.5|31324.5|31345|31325|31359.4|31339.4|31339.4|31319.4|67
1727661000000|2024-09-30 01:50:00|31346.9|31326.9|31341.6|31321.6|31357.5|31337.5|31339|31319|73
1727661300000|2024-09-30 01:55:00|31342.5|31322.5|31353.6|31328.6|31358.8|31336.3|31323.1|31303.1|102
1727661600000|2024-09-30 02:00:00|31351.1|31331.1|31395.1|31370.1|31402.8|31370.6|31351.1|31331.1|70
1727661900000|2024-09-30 02:05:00|31394.5|31369.5|31388.6|31363.6|31396.6|31371.6|31383.4|31358.4|71
1727662200000|2024-09-30 02:10:00|31383.7|31358.7|31400|31375|31400|31375|31383|31358|49
1727662500000|2024-09-30 02:15:00|31403.6|31378.6|31425.2|31400.2|31425.2|31400.2|31396.7|31371.7|65
1727662800000|2024-09-30 02:20:00|31425.4|31400.4|31405.2|31385.2|31428|31404.5|31405.2|31382.6|47
1727663100000|2024-09-30 02:25:00|31405.5|31385.5|31415|31395|31419.4|31399.4|31405.3|31385.3|27
1727663400000|2024-09-30 02:30:00|31413.2|31393.2|31407.5|31387.5|31417.4|31397.4|31405.1|31385.1|61
1727663700000|2024-09-30 02:35:00|31407.4|31387.4|31400.7|31380.7|31410|31390|31397.1|31377.1|47
1727664000000|2024-09-30 02:40:00|31404.3|31384.3|31429.2|31409.2|31436.9|31411.9|31404.3|31383.5|79
1727664300000|2024-09-30 02:45:00|31429|31409|31415.5|31395.5|31429|31409|31412|31392|45
1727664600000|2024-09-30 02:50:00|31418.9|31398.9|31410|31390|31419|31399|31409.5|31389.5|19
1727664900000|2024-09-30 02:55:00|31410.1|31390.1|31398.2|31373.2|31410.1|31390.1|31389.7|31367|47
1727665200000|2024-09-30 03:00:00|31397.9|31372.9|31399.6|31379.6|31402.6|31380.9|31396|31371.4|56
1727665500000|2024-09-30 03:05:00|31399.5|31379.5|31417.6|31397.6|31419.4|31399.4|31399.5|31379.5|40
1727665800000|2024-09-30 03:10:00|31417.5|31397.5|31415.1|31395.1|31417.9|31397.9|31410.7|31390.7|31
1727666100000|2024-09-30 03:15:00|31414.5|31394.5|31420.1|31400.1|31422.1|31402.1|31414.5|31394.5|8
1727666400000|2024-09-30 03:20:00|31418.1|31398.1|31400.1|31380.1|31418.1|31398.1|31400|31380|34
1727666700000|2024-09-30 03:25:00|31400|31380|31386|31366|31400|31380|31385.5|31365.5|27
1727667000000|2024-09-30 03:30:00|31385.9|31365.9|31382.8|31362.8|31386.4|31366.4|31378.7|31358.7|31
1727667300000|2024-09-30 03:35:00|31383.4|31363.4|31383.1|31363.1|31383.5|31363.5|31380.4|31360.4|27
1727667600000|2024-09-30 03:40:00|31382.6|31362.6|31389.6|31369.6|31395.5|31375.5|31382.5|31362.5|51
1727667900000|2024-09-30 03:45:00|31389.2|31369.2|31389.5|31369.5|31390.5|31370.5|31385.5|31365.5|16
1727668200000|2024-09-30 03:50:00|31389.4|31369.4|31390|31370|31390.1|31370.1|31389.4|31369.4|8
1727668500000|2024-09-30 03:55:00|31386.2|31366.2|31383|31363|31390|31370|31383|31363|28
1727668800000|2024-09-30 04:00:00|31386|31366|31385.4|31365.4|31389|31369|31385.4|31365.4|8
1727669100000|2024-09-30 04:05:00|31386.5|31366.5|31385|31365|31387.5|31367.5|31384|31364|11
1727669400000|2024-09-30 04:10:00|31386|31366|31385|31365|31386|31366|31385|31365|4
1727669700000|2024-09-30 04:15:00|31385.1|31365.1|31390.1|31370.1|31390.1|31370.1|31385.1|31365.1|12
1727670000000|2024-09-30 04:20:00|31392.1|31372.1|31392.5|31372.5|31395.5|31375.5|31392.1|31372.1|7
1727670300000|2024-09-30 04:25:00|31394.7|31374.7|31392.5|31372.5|31394.7|31374.7|31392.5|31372.5|2
1727670600000|2024-09-30 04:30:00|31390.6|31370.6|31392.5|31372.5|31393|31373|31390.6|31370.6|4
1727670900000|2024-09-30 04:35:00|31390.6|31370.6|31390|31370|31392|31372|31390|31370|5
1727671800000|2024-09-30 04:50:00|31390.5|31370.5|31390.2|31370.2|31390.5|31370.5|31390.2|31370.2|4
1727672100000|2024-09-30 04:55:00|31390.1|31370.1|31391|31371|31391|31371|31390|31370|9
1727672400000|2024-09-30 05:00:00|31388.9|31368.9|31381.2|31361.2|31388.9|31368.9|31380.6|31360.6|26
1727672700000|2024-09-30 05:05:00|31380.6|31360.6|31378|31358|31380.7|31360.7|31376.4|31356.4|23
1727673000000|2024-09-30 05:10:00|31378.1|31358.1|31379|31359|31379.5|31359.5|31378.1|31358.1|11
1727673300000|2024-09-30 05:15:00|31384.5|31364.5|31385.2|31365.2|31387.5|31367.5|31384.5|31364.5|18
1727673600000|2024-09-30 05:20:00|31385.3|31365.3|31382.5|31362.5|31386.1|31366.1|31382.5|31362.5|20
1727673900000|2024-09-30 05:25:00|31383.2|31363.2|31387.5|31367.5|31387.5|31367.5|31382.5|31362.5|11
1727674200000|2024-09-30 05:30:00|31388|31368|31396|31376|31401.1|31381.1|31385|31365|33
1727674500000|2024-09-30 05:35:00|31395.6|31375.6|31395.1|31375.1|31397.5|31377.5|31395|31375|10
1727674800000|2024-09-30 05:40:00|31393.7|31368.7|31397|31372|31397.6|31372.6|31392.8|31367.8|20
1727675100000|2024-09-30 05:45:00|31395.4|31370.4|31392.5|31367.5|31399|31374|31392.5|31367.5|34
1727675400000|2024-09-30 05:50:00|31392.6|31367.6|31384|31364|31393.1|31372.5|31384|31362.5|41
1727675700000|2024-09-30 05:55:00|31384.5|31364.5|31384.5|31364.5|31384.6|31364.6|31384.5|31364.5|3
1727676000000|2024-09-30 06:00:00|31384.6|31364.6|31400.5|31380.5|31402.3|31380.5|31384.6|31364.6|73
1727676300000|2024-09-30 06:05:00|31400|31380|31405|31385|31407.5|31385|31400|31380|16
1727676600000|2024-09-30 06:10:00|31404.5|31384.5|31412|31387|31412.5|31392.5|31400.2|31380.2|38
1727676900000|2024-09-30 06:15:00|31412.5|31387.5|31418.6|31393.6|31418.6|31396|31409|31387.5|49
1727677200000|2024-09-30 06:20:00|31420|31395|31414|31394|31423.6|31398.6|31412.9|31390.4|55
1727677500000|2024-09-30 06:25:00|31414.4|31394.4|31430.8|31410.8|31442.1|31411.3|31414.4|31393.6|96
1727677800000|2024-09-30 06:30:00|31431|31411|31419.7|31399.7|31433.9|31413.9|31414.8|31394.8|109
1727678100000|2024-09-30 06:35:00|31419.6|31399.6|31430|31410|31430.1|31410.1|31417.5|31397.5|37
1727678400000|2024-09-30 06:40:00|31430.2|31410.2|31442.9|31422.9|31444.1|31424.1|31428.1|31408.1|44
1727678700000|2024-09-30 06:45:00|31442.1|31422.1|31440|31420|31446.6|31426.6|31431.3|31406.3|86
1727679000000|2024-09-30 06:50:00|31438.4|31418.4|31445.6|31425.6|31448.3|31428.3|31438.4|31418.4|46
1727679300000|2024-09-30 06:55:00|31445.5|31425.5|31460.2|31440.2|31462.5|31442.5|31445|31425|71
1727679600000|2024-09-30 07:00:00|31460.7|31440.7|31460.2|31435.2|31463.3|31440.9|31453.7|31430.9|53
1727679900000|2024-09-30 07:05:00|31460.1|31435.1|31462.5|31442.5|31462.5|31442.5|31457.5|31435|17
1727680200000|2024-09-30 07:10:00|31464.4|31444.4|31475.5|31455.5|31479|31459|31464.4|31444.4|53
1727680500000|2024-09-30 07:15:00|31475.1|31455.1|31475.1|31455.1|31475.1|31455.1|31474.5|31454.5|5
1727680800000|2024-09-30 07:20:00|31474.6|31454.6|31454.3|31434.3|31474.6|31454.6|31449|31424|50
1727681100000|2024-09-30 07:25:00|31454.2|31434.2|31445.7|31425.7|31454.2|31434.2|31445.2|31425.2|59
1727681400000|2024-09-30 07:30:00|31452.5|31432.5|31456.1|31436.1|31457.5|31437.5|31452.5|31432.5|22
1727681700000|2024-09-30 07:35:00|31456.5|31436.5|31487.5|31462.5|31491.7|31471.7|31456.5|31436.5|55
1727682000000|2024-09-30 07:40:00|31485|31465|31480.1|31460.1|31485.1|31465.1|31476.4|31456.4|25
1727682300000|2024-09-30 07:45:00|31481.6|31461.6|31485.1|31465.1|31485.1|31465.1|31481.6|31461.6|7
1727682600000|2024-09-30 07:50:00|31485|31465|31476.2|31456.2|31485|31465|31476.2|31456.2|10
1727682900000|2024-09-30 07:55:00|31475.1|31455.1|31482|31462|31482.1|31462.1|31473.4|31453.4|52
1727683200000|2024-09-30 08:00:00|31481.8|31461.8|31472.8|31452.8|31484|31464|31467.5|31447.5|87
1727683500000|2024-09-30 08:05:00|31470|31450|31472.5|31452.5|31476.5|31456.5|31470|31450|35
1727683800000|2024-09-30 08:10:00|31474.4|31454.4|31495.4|31475.4|31498.3|31478.3|31472.5|31452.5|76
1727684100000|2024-09-30 08:15:00|31494.5|31474.5|31495.1|31475.1|31500.4|31480.4|31491.2|31471.2|52
1727684400000|2024-09-30 08:20:00|31495.3|31475.3|31495.8|31475.8|31497.1|31477.1|31493.5|31473.5|70
1727684700000|2024-09-30 08:25:00|31495|31475|31500.3|31480.3|31501.4|31481.4|31495|31475|56
1727685000000|2024-09-30 08:30:00|31500.1|31480.1|31487.6|31467.6|31500.7|31480.7|31487.6|31467.6|55
1727685300000|2024-09-30 08:35:00|31487.5|31467.5|31463|31443|31487.5|31467.5|31463|31443|44
1727685600000|2024-09-30 08:40:00|31462.8|31442.8|31456.1|31436.1|31464.5|31444.5|31454.3|31434.3|98
1727685900000|2024-09-30 08:45:00|31456|31436|31454.3|31434.3|31460.2|31440.2|31453.2|31433.2|79
1727686200000|2024-09-30 08:50:00|31454.5|31434.5|31475.8|31455.8|31475.8|31455.8|31454.5|31434.5|65
1727686500000|2024-09-30 08:55:00|31476.2|31456.2|31471.5|31451.5|31476.7|31456.7|31468.8|31448.8|61
1727686800000|2024-09-30 09:00:00|31473.9|31453.9|31478.6|31458.6|31506.8|31476.4|31473.9|31453.9|120
1727687100000|2024-09-30 09:05:00|31478.2|31458.2|31480|31460|31484.8|31464.8|31474.8|31454.8|70
1727687400000|2024-09-30 09:10:00|31480.1|31460.1|31494.5|31474.5|31507.2|31482.2|31480.1|31460.1|118
1727687700000|2024-09-30 09:15:00|31494.6|31474.6|31501.2|31481.2|31501.9|31481.9|31490.5|31470.5|60
1727688000000|2024-09-30 09:20:00|31500.9|31480.9|31504.6|31484.6|31509.9|31487.4|31498.4|31476.1|111
1727688300000|2024-09-30 09:25:00|31552|31510|31489.7|31469.7|31552|31510|31489.7|31469.7|84
1727688600000|2024-09-30 09:30:00|31487.5|31467.5|31503.7|31483.7|31509.1|31487|31487.5|31467.5|66
1727688900000|2024-09-30 09:35:00|31503.9|31483.9|31495.1|31475.1|31504|31484|31493.5|31473.5|48
1727689200000|2024-09-30 09:40:00|31494.5|31474.5|31499.8|31474.8|31516.7|31484.5|31492.5|31466.3|64
1727689500000|2024-09-30 09:45:00|31501.2|31476.2|31485.5|31460.5|31502.8|31482.8|31482.2|31457.2|118
1727689800000|2024-09-30 09:50:00|31486.2|31461.2|31467.9|31442.9|31486.4|31461.4|31460.6|31435.6|72
1727690100000|2024-09-30 09:55:00|31466.7|31441.7|31468.9|31448.9|31470.1|31450.1|31464.8|31441|82
1727690400000|2024-09-30 10:00:00|31469.1|31449.1|31466.3|31446.3|31475.1|31455.1|31465|31445|22
1727690700000|2024-09-30 10:05:00|31463|31443|31459.8|31439.8|31465.5|31445.5|31458|31438|60
1727691000000|2024-09-30 10:10:00|31460|31440|31464.1|31444.1|31465.1|31445.1|31458|31438|53
1727691300000|2024-09-30 10:15:00|31464.5|31444.5|31475.4|31455.4|31475.4|31455.4|31464|31444|102
1727691600000|2024-09-30 10:20:00|31475.6|31455.6|31480.4|31460.4|31480.4|31460.4|31475.2|31455.2|33
1727691900000|2024-09-30 10:25:00|31481.9|31461.9|31486.5|31466.5|31486.5|31466.5|31481.9|31461.9|14
1727692200000|2024-09-30 10:30:00|31487.1|31467.1|31494.5|31474.5|31494.7|31474.7|31486.7|31466.7|28
1727692500000|2024-09-30 10:35:00|31494.6|31474.6|31495.4|31475.4|31495.4|31475.4|31493|31473|29
1727692800000|2024-09-30 10:40:00|31495.1|31475.1|31499.8|31479.8|31500.5|31480.5|31495.1|31475.1|35
1727693100000|2024-09-30 10:45:00|31499.9|31479.9|31497|31477|31500.1|31480.1|31495.9|31475.9|29
1727693400000|2024-09-30 10:50:00|31497.1|31477.1|31491.5|31471.5|31500.2|31480.2|31489.8|31469.8|94
1727693700000|2024-09-30 10:55:00|31490.9|31470.9|31495.5|31475.5|31496.3|31476.3|31490|31470|56
1727694000000|2024-09-30 11:00:00|31495.3|31475.3|31495|31475|31496.5|31476.5|31495|31475|54
1727694300000|2024-09-30 11:05:00|31495.7|31475.7|31499.5|31474.5|31500|31477|31492.5|31472.5|37
1727694600000|2024-09-30 11:10:00|31499.4|31474.4|31498.6|31473.6|31500|31475|31493.2|31468.2|35
1727694900000|2024-09-30 11:15:00|31498.5|31473.5|31499.3|31474.3|31501|31476|31498.5|31473.5|21
1727695200000|2024-09-30 11:20:00|31499.4|31474.4|31498.5|31473.5|31500|31475|31495|31470|31
1727695500000|2024-09-30 11:25:00|31495|31470|31483.5|31458.5|31495|31470|31482.5|31457.5|18
1727695800000|2024-09-30 11:30:00|31484|31459|31478|31458|31484|31461.5|31477.5|31457.5|12
1727696100000|2024-09-30 11:35:00|31478.5|31458.5|31478.5|31458.5|31478.5|31458.5|31478.5|31458.5|1
1727696400000|2024-09-30 11:40:00|31480|31460|31480|31460|31480|31460|31480|31460|1
1727696700000|2024-09-30 11:45:00|31481.5|31461.5|31492.2|31467.2|31494.7|31471.2|31481|31461|68
1727697000000|2024-09-30 11:50:00|31492.5|31467.5|31493.5|31468.5|31496.5|31471.5|31492.5|31467.5|16
1727697300000|2024-09-30 11:55:00|31493.6|31468.6|31493.6|31468.6|31493.6|31468.6|31493.6|31468.6|1
1727697600000|2024-09-30 12:00:00|31491.4|31466.4|31485.5|31465.5|31491.4|31466.4|31485.5|31463.5|18
1727697900000|2024-09-30 12:05:00|31482.9|31462.9|31483.5|31458.5|31485.3|31462.9|31482.9|31458.5|7
1727698200000|2024-09-30 12:10:00|31484|31459|31483|31458|31484|31459|31483|31458|9
1727698500000|2024-09-30 12:15:00|31482.9|31457.9|31485.9|31460.9|31486|31461|31464.4|31439.4|127
1727698800000|2024-09-30 12:20:00|31485.1|31460.1|31477.1|31457.1|31485.4|31460.4|31476.9|31454.5|78
1727699100000|2024-09-30 12:25:00|31477|31457|31485.9|31465.9|31489.6|31465.9|31477|31455.5|82
1727699400000|2024-09-30 12:30:00|31486.1|31466.1|31482.9|31462.9|31488.3|31468.3|31482.9|31462.9|38
1727699700000|2024-09-30 12:35:00|31482.6|31462.6|31485.5|31460.5|31487.6|31465.7|31474|31450.1|73
1727700000000|2024-09-30 12:40:00|31485.4|31460.4|31483.5|31463.5|31487.2|31463.5|31476|31451|110
1727700300000|2024-09-30 12:45:00|31485.2|31465.2|31490.1|31470.1|31498.1|31478.1|31485.2|31465.2|69
1727700600000|2024-09-30 12:50:00|31490|31470|31490.5|31470.5|31490.9|31470.9|31490|31470|7
1727700900000|2024-09-30 12:55:00|31490.7|31470.7|31490.5|31470.5|31490.7|31470.7|31490.5|31470.5|10
1727701200000|2024-09-30 13:00:00|31490.6|31470.6|31502.7|31482.7|31503|31483|31490.4|31470.4|37
1727701500000|2024-09-30 13:05:00|31501.9|31481.9|31504.6|31484.6|31504.6|31484.6|31501|31481|37
1727701800000|2024-09-30 13:10:00|31504.7|31484.7|31502.1|31482.1|31505.1|31485.1|31498.7|31478.7|74
1727702100000|2024-09-30 13:15:00|31502|31482|31500|31480|31504.7|31484.7|31497.1|31477.1|57
1727702400000|2024-09-30 13:20:00|31500.5|31480.5|31500.8|31480.8|31501|31481|31499.4|31479.4|52
1727702700000|2024-09-30 13:25:00|31500.7|31480.7|31500.4|31480.4|31500.9|31480.9|31499.8|31479.8|22
1727703000000|2024-09-30 13:30:00|31500.6|31480.6|31499.5|31479.5|31500.7|31480.7|31499.3|31479.3|48
1727703300000|2024-09-30 13:35:00|31499.4|31479.4|31500|31480|31500|31480|31499.2|31479.2|13
1727703600000|2024-09-30 13:40:00|31503.8|31483.8|31503.1|31483.1|31503.8|31483.8|31503.1|31483.1|2
1727703900000|2024-09-30 13:45:00|31503.8|31483.8|31521.5|31496.5|31523|31498|31503.8|31483.8|25
1727704200000|2024-09-30 13:50:00|31521.6|31496.6|31513|31488|31523.6|31498.6|31513|31488|53
1727704500000|2024-09-30 13:55:00|31513.4|31488.4|31529.6|31504.6|31529.6|31504.6|31513|31488|9
1727704800000|2024-09-30 14:00:00|31529.5|31504.5|31541.7|31516.7|31585.9|31543.9|31529.5|31504.5|84
1727705100000|2024-09-30 14:05:00|31540.8|31515.8|31535.2|31510.2|31545.2|31520.2|31529.8|31504.8|96
1727705400000|2024-09-30 14:10:00|31535.7|31510.7|31537.2|31512.2|31542.2|31512.2|31523.5|31495.3|121
1727705700000|2024-09-30 14:15:00|31543.8|31508.2|31542|31517|31544.4|31517|31532.8|31501.5|61
1727706000000|2024-09-30 14:20:00|31541.5|31516.5|31557.6|31532.6|31557.6|31532.6|31541.5|31516.5|24
1727706300000|2024-09-30 14:25:00|31560|31535|31568.1|31543.1|31583.7|31560.2|31560|31535|57
1727706600000|2024-09-30 14:30:00|31567.8|31542.8|31548.6|31523.6|31567.8|31542.8|31547.9|31522.9|106
1727706900000|2024-09-30 14:35:00|31548|31523|31544.6|31519.6|31548|31523|31544.6|31519.6|14
1727707200000|2024-09-30 14:40:00|31545|31520|31545|31520|31545.4|31520.4|31544|31519|9
1727707500000|2024-09-30 14:45:00|31544.6|31519.6|31547|31522|31547|31522|31544|31519|12
1727707800000|2024-09-30 14:50:00|31547.5|31522.5|31547.6|31522.6|31547.6|31522.6|31545|31520|19
1727708100000|2024-09-30 14:55:00|31547.4|31522.4|31544.6|31519.6|31547.6|31522.6|31544|31519|18
1727708400000|2024-09-30 15:00:00|31544|31519|31542.5|31522.5|31546|31526|31538|31518|29
1727709000000|2024-09-30 15:10:00|31543.8|31523.8|31544.5|31524.5|31548|31528|31543.8|31523.8|16
1727709300000|2024-09-30 15:15:00|31544|31524|31545|31525|31545|31525|31542.5|31522.5|16
1727709600000|2024-09-30 15:20:00|31544.9|31524.9|31545.1|31525.1|31545.1|31525.1|31542.5|31522.5|31
1727709900000|2024-09-30 15:25:00|31545|31525|31545.1|31525.1|31545.1|31525.1|31544.9|31524.9|7
1727710200000|2024-09-30 15:30:00|31545|31525|31545.1|31525.1|31547.5|31527.5|31544.9|31524.9|11
1727710500000|2024-09-30 15:35:00|31547.5|31527.5|31554|31534|31555.5|31535.5|31547.5|31527.5|14
1727710800000|2024-09-30 15:40:00|31554.1|31534.1|31552|31532|31554.5|31534.5|31551|31531|15
1727711100000|2024-09-30 15:45:00|31552.5|31532.5|31555|31535|31555.5|31535.5|31552.3|31532.3|17
1727711400000|2024-09-30 15:50:00|31555.2|31535.2|31555|31535|31555.4|31535.4|31552|31532|16
1727711700000|2024-09-30 15:55:00|31555.5|31535.5|31553.8|31533.8|31555.5|31535.5|31553.7|31533.7|8
1727712000000|2024-09-30 16:00:00|31553.7|31533.7|31554.5|31534.5|31554.5|31534.5|31552.7|31532.7|18
1727712300000|2024-09-30 16:05:00|31553.6|31533.6|31549|31529|31554.4|31534.4|31545|31525|38
1727712600000|2024-09-30 16:10:00|31546.5|31526.5|31547.5|31527.5|31547.5|31527.5|31542.5|31522.5|5
1727712900000|2024-09-30 16:15:00|31549|31529|31550.6|31530.6|31551|31531|31549|31529|10
1727713200000|2024-09-30 16:20:00|31550.5|31530.5|31560.5|31540.5|31565.5|31545.5|31550.5|31530.5|28
1727713500000|2024-09-30 16:25:00|31560.6|31540.6|31557.5|31537.5|31560.6|31540.6|31554.1|31534.1|28
1727713800000|2024-09-30 16:30:00|31556.2|31536.2|31547.5|31527.5|31556.2|31536.2|31546.2|31525|42
1727714100000|2024-09-30 16:35:00|31545.5|31525.5|31543.5|31523.5|31545.5|31525.5|31543.5|31523.5|3
1727714400000|2024-09-30 16:40:00|31546|31526|31548.7|31523.7|31550|31527.5|31545|31523.7|11
1727714700000|2024-09-30 16:45:00|31549.9|31524.9|31544.5|31519.5|31550|31525|31543.7|31518.7|11
1727715000000|2024-09-30 16:50:00|31542.5|31517.5|31545|31520|31545|31520|31542.5|31517.5|5
1727715300000|2024-09-30 16:55:00|31544.5|31519.5|31545|31520|31545|31520|31542.5|31517.5|4
1727715600000|2024-09-30 17:00:00|31544.5|31519.5|31545|31520|31545|31520|31544|31519|4
1727715900000|2024-09-30 17:05:00|31544.5|31519.5|31544.5|31519.5|31544.5|31519.5|31542.7|31517.7|6
1727716500000|2024-09-30 17:15:00|31544|31519|31544.5|31519.5|31544.5|31519.5|31542.5|31517.5|4
1727717400000|2024-09-30 17:30:00|31544.6|31519.6|31544.5|31519.5|31544.6|31519.6|31544.5|31519.5|2
1727718000000|2024-09-30 17:40:00|31545|31520|31550|31525|31550|31525|31544.5|31519.5|6
1727718300000|2024-09-30 17:45:00|31549|31524|31543.5|31518.5|31549|31524|31540.5|31515.5|31
1727718600000|2024-09-30 17:50:00|31543|31518|31541.5|31516.5|31543|31518|31541.5|31516.5|8
1727718900000|2024-09-30 17:55:00|31538.5|31513.5|31537|31512|31544.1|31519.1|31537|31512|52
1727719200000|2024-09-30 18:00:00|31538|31513|31540|31515|31546.5|31521.5|31537.5|31512.5|37
1727719500000|2024-09-30 18:05:00|31542|31517|31561.7|31536.7|31566.5|31541.5|31542|31517|43
1727719800000|2024-09-30 18:10:00|31562.7|31537.7|31614|31572|31628|31587.5|31562.7|31537.7|49
1727720100000|2024-09-30 18:15:00|31614.1|31572.1|31612.9|31575.5|31614.1|31580.7|31605.5|31572|15
1727720400000|2024-09-30 18:20:00|31613.5|31576.1|31622.7|31597.7|31625.1|31597.7|31611.7|31576.1|30
1727720700000|2024-09-30 18:25:00|31623.7|31598.7|31632.5|31607.5|31632.6|31607.6|31623.4|31598.4|36
1727721000000|2024-09-30 18:30:00|31632.6|31607.6|31628.6|31603.6|31632.6|31607.6|31624|31599|38
1727721300000|2024-09-30 18:35:00|31627.6|31602.6|31613|31588|31627.6|31602.6|31608.8|31583.8|54
1727721600000|2024-09-30 18:40:00|31612.5|31587.5|31610|31585|31618.1|31589.2|31610|31579.8|25
1727721900000|2024-09-30 18:45:00|31610.6|31585.6|31607.1|31571.8|31614.8|31585.6|31602|31568.6|24
1727722200000|2024-09-30 18:50:00|31602|31577|31605.6|31580.6|31605.6|31580.6|31602|31577|40
1727722500000|2024-09-30 18:55:00|31606.2|31581.2|31621.8|31596.8|31628.1|31596.8|31606.2|31581.2|49
1727722800000|2024-09-30 19:00:00|31621.7|31596.7|31617.8|31592.8|31621.7|31596.7|31617.8|31592.8|8
1727723100000|2024-09-30 19:05:00|31619.7|31594.7|31625.2|31600.2|31631.1|31600.2|31619.7|31594.3|6
1727723400000|2024-09-30 19:10:00|31624.4|31599.4|31635.2|31610.2|31643.7|31610.2|31624.4|31599.4|24
1727724000000|2024-09-30 19:20:00|31632.5|31607.5|31632.5|31607.5|31632.5|31607.5|31632.5|31607.5|1
1727724300000|2024-09-30 19:25:00|31630.3|31605.3|31627.4|31602.4|31630.3|31605.3|31627.4|31602.4|7
1727724600000|2024-09-30 19:30:00|31626.4|31601.4|31626.7|31601.7|31627.2|31602.2|31625.4|31600.4|9
1727724900000|2024-09-30 19:35:00|31626.3|31601.3|31626.7|31601.7|31626.7|31601.7|31626.3|31601.3|4
1727725500000|2024-09-30 19:45:00|31626.3|31601.3|31625.3|31600.3|31626.3|31601.3|31625.3|31600.3|2
1727725800000|2024-09-30 19:50:00|31619.5|31577.5|31607.6|31582.6|31619.5|31582.6|31607.5|31574|9
1727726100000|2024-09-30 19:55:00|31608|31583|31611.7|31586.7|31615.5|31589.7|31605.3|31568.5|23
1727744400000|2024-10-01 01:00:00|31631.6|31589.6|31608.1|31566.1|31631.6|31589.6|31606.6|31564.6|38
1727744700000|2024-10-01 01:05:00|31599.6|31574.6|31627.5|31602.5|31630.5|31605.5|31597.5|31574.6|33
1727745000000|2024-10-01 01:10:00|31626.9|31601.9|31640|31615|31640|31615|31620.5|31595.5|28
1727745300000|2024-10-01 01:15:00|31636|31611|31649.1|31629.1|31649.1|31629.1|31636|31611|20
1727745600000|2024-10-01 01:20:00|31648.5|31628.5|31651.2|31631.2|31651.2|31631.2|31647.7|31627.7|13
1727745900000|2024-10-01 01:25:00|31650.8|31630.8|31644|31619|31651.9|31630.8|31644|31613.9|30
1727746200000|2024-10-01 01:30:00|31643.6|31618.6|31620|31595|31643.6|31618.6|31618.1|31593.1|49
1727746500000|2024-10-01 01:35:00|31618.7|31593.7|31633.7|31613.7|31636.2|31616.2|31604.4|31581.4|71
1727746800000|2024-10-01 01:40:00|31634|31614|31666.2|31630.7|31666.2|31637.9|31634|31612|65
1727747100000|2024-10-01 01:45:00|31666.4|31629.3|31659|31639|31668.2|31647.5|31657.5|31629.3|45
1727747400000|2024-10-01 01:50:00|31658.8|31638.8|31667.5|31647.5|31667.5|31647.5|31655|31635|58
1727747700000|2024-10-01 01:55:00|31668|31648|31667.5|31647.5|31676.8|31656.8|31667.5|31647.5|19
1727748000000|2024-10-01 02:00:00|31667.6|31647.6|31687.5|31667.5|31687.5|31667.5|31662.5|31642.5|43
1727748300000|2024-10-01 02:05:00|31686.9|31666.9|31704.5|31684.5|31712.6|31689.1|31686.9|31666.9|60
1727748600000|2024-10-01 02:10:00|31704.1|31684.1|31725.2|31705.2|31728|31705.3|31700.1|31680.1|47
1727748900000|2024-10-01 02:15:00|31729|31709|31742|31717|31746.6|31717|31729|31702.6|45
1727749200000|2024-10-01 02:20:00|31741.6|31716.6|31714.5|31694.5|31741.6|31716.6|31704|31684|49
1727749500000|2024-10-01 02:25:00|31716.9|31696.9|31727.9|31702.9|31729.6|31709.6|31714.2|31694.2|47
1727749800000|2024-10-01 02:30:00|31728|31703|31728|31703|31733|31708|31720|31695|54
1727750100000|2024-10-01 02:35:00|31728.5|31703.5|31727.5|31702.5|31742.1|31717.1|31727.5|31702.5|52
1727750400000|2024-10-01 02:40:00|31727.6|31702.6|31721|31701|31732.6|31707.6|31718.5|31697.5|43
1727750700000|2024-10-01 02:45:00|31720.5|31700.5|31723|31698|31723|31701|31716.2|31694|16
1727751000000|2024-10-01 02:50:00|31725|31700|31720|31700|31725|31702.5|31716|31696|22
1727751300000|2024-10-01 02:55:00|31719.9|31699.9|31725.4|31705.4|31726.6|31706.6|31719.5|31699.5|18
1727751600000|2024-10-01 03:00:00|31725.5|31705.5|31734.1|31714.1|31736|31716|31725.5|31705.5|25
1727751900000|2024-10-01 03:05:00|31734.2|31714.2|31735.5|31710.5|31735.7|31714.7|31727.5|31702.5|47
1727752200000|2024-10-01 03:10:00|31735.3|31710.3|31737.6|31712.6|31738|31713|31735.3|31710.3|19
1727752500000|2024-10-01 03:15:00|31737|31712|31731.6|31706.6|31737|31712|31727.5|31702.5|28
1727752800000|2024-10-01 03:20:00|31731|31706|31741.9|31716.9|31741.9|31716.9|31731|31706|7
1727753100000|2024-10-01 03:25:00|31742.6|31717.6|31746.9|31721.9|31748.1|31723.1|31740|31715|30
1727753400000|2024-10-01 03:30:00|31750|31725|31747.6|31722.6|31751.9|31726.9|31745|31720|17
1727753700000|2024-10-01 03:35:00|31751.3|31726.3|31778|31753|31782|31757|31751.3|31726.3|36
1727754000000|2024-10-01 03:40:00|31775.5|31755.5|31755.1|31735.1|31775.5|31755.5|31755|31735|45
1727754300000|2024-10-01 03:45:00|31755|31735|31769.4|31744.4|31770.7|31746|31755|31735|46
1727754600000|2024-10-01 03:50:00|31769.2|31744.2|31747|31722|31770.1|31745.1|31743.7|31718.7|26
1727754900000|2024-10-01 03:55:00|31746|31721|31740.8|31720.8|31746|31725.1|31740.8|31716|27
1727755200000|2024-10-01 04:00:00|31740.7|31720.7|31738.5|31718.5|31740.8|31720.8|31738.5|31718.5|8
1727755500000|2024-10-01 04:05:00|31738|31718|31740.8|31720.8|31741|31721|31738|31718|16
1727755800000|2024-10-01 04:10:00|31741|31721|31735.4|31715.4|31741|31721|31735.4|31715.4|17
1727756100000|2024-10-01 04:15:00|31736|31716|31740.4|31720.4|31741.1|31721.1|31736|31716|18
1727756400000|2024-10-01 04:20:00|31740.9|31720.9|31740.8|31720.8|31741.7|31721.7|31740.7|31720.7|19
1727756700000|2024-10-01 04:25:00|31741.6|31721.6|31738.2|31718.2|31741.6|31721.6|31737.9|31717.9|15
1727757000000|2024-10-01 04:30:00|31738.1|31718.1|31731.1|31711.1|31740|31720|31730.5|31710.5|16
1727757300000|2024-10-01 04:35:00|31731.2|31711.2|31734.1|31709.1|31735.2|31713.1|31727.5|31707.5|30
1727757600000|2024-10-01 04:40:00|31734.7|31709.7|31735.9|31710.9|31736|31711|31734.7|31709.7|12
1727757900000|2024-10-01 04:45:00|31736.1|31711.1|31733.3|31713.3|31736.5|31713.4|31733.3|31710.9|9
1727758200000|2024-10-01 04:50:00|31733.8|31713.8|31733.4|31713.4|31734.2|31714.2|31732.4|31712.4|15
1727758500000|2024-10-01 04:55:00|31733.3|31713.3|31730.5|31710.5|31733.3|31713.3|31730|31710|6
1727758800000|2024-10-01 05:00:00|31730|31710|31740.1|31720.1|31740.1|31720.1|31727.7|31707.7|18
1727759100000|2024-10-01 05:05:00|31740.5|31720.5|31738.5|31718.5|31741.1|31721.1|31738.5|31718.5|10
1727759400000|2024-10-01 05:10:00|31738.1|31718.1|31735.8|31715.8|31738.1|31718.1|31735.6|31715.6|10
1727759700000|2024-10-01 05:15:00|31734.5|31714.5|31745.1|31725.1|31745.1|31725.1|31733.2|31713.2|24
1727760000000|2024-10-01 05:20:00|31745|31725|31745.5|31725.5|31747.5|31727.5|31742.5|31722.5|11
1727760300000|2024-10-01 05:25:00|31742.5|31722.5|31740|31720|31742.5|31722.5|31738.3|31718.3|15
1727760600000|2024-10-01 05:30:00|31740.1|31720.1|31739|31719|31740.1|31720.1|31735.4|31715.4|16
1727760900000|2024-10-01 05:35:00|31737|31717|31739.5|31719.5|31739.6|31719.6|31736.2|31716.2|7
1727761200000|2024-10-01 05:40:00|31740.1|31720.1|31735.1|31715.1|31740.1|31720.1|31735.1|31715.1|10
1727761500000|2024-10-01 05:45:00|31738.8|31718.8|31739.5|31719.5|31740.7|31720.7|31735.1|31715.1|17
1727761800000|2024-10-01 05:50:00|31739.1|31719.1|31751|31726|31752.2|31727.2|31739.1|31715|40
1727762100000|2024-10-01 05:55:00|31750.9|31725.9|31754|31729|31762.4|31729.5|31747.5|31719.5|26
1727762400000|2024-10-01 06:00:00|31754.5|31729.5|31770.4|31745.4|31771.1|31746.1|31752.5|31729.5|27
1727762700000|2024-10-01 06:05:00|31770.9|31745.9|31757.8|31737.8|31771|31746|31757.6|31737.6|48
1727763000000|2024-10-01 06:10:00|31758.1|31738.1|31748|31728|31758.1|31738.1|31745.4|31725.4|42
1727763300000|2024-10-01 06:15:00|31747.5|31727.5|31744|31724|31747.5|31727.5|31741.5|31721.5|10
1727763600000|2024-10-01 06:20:00|31741.5|31716.5|31741.9|31716.9|31751.4|31723.5|31733.1|31708.1|61
1727763900000|2024-10-01 06:25:00|31742.6|31717.6|31729.4|31709.4|31750|31717.9|31725|31705|32
1727764200000|2024-10-01 06:30:00|31730|31710|31714|31694|31730|31710|31708.7|31688.7|62
1727764500000|2024-10-01 06:35:00|31714.1|31694.1|31715.6|31690.6|31723.6|31698.6|31699.9|31679.9|80
1727764800000|2024-10-01 06:40:00|31715.5|31690.5|31724|31704|31732.1|31704|31715.5|31689.5|40
1727765100000|2024-10-01 06:45:00|31723.5|31703.5|31723.2|31703.2|31727.5|31707.5|31721.2|31701.2|19
1727765400000|2024-10-01 06:50:00|31723.3|31703.3|31730.2|31710.2|31737.5|31717.5|31722.6|31702.6|81
1727765700000|2024-10-01 06:55:00|31730.3|31710.3|31740.5|31720.5|31740.5|31720.5|31728.9|31708.9|84
1727766000000|2024-10-01 07:00:00|31742.6|31722.6|31735.4|31715.4|31742.7|31722.7|31734.9|31714.9|46
1727766300000|2024-10-01 07:05:00|31736|31716|31745.5|31725.5|31746.5|31726.5|31734.7|31714.7|58
1727766600000|2024-10-01 07:10:00|31745.8|31725.8|31760.4|31740.4|31775.1|31752.5|31744.6|31724.6|108
1727766900000|2024-10-01 07:15:00|31762.2|31742.2|31750.4|31730.4|31762.5|31742.5|31746.5|31726.5|125
1727767200000|2024-10-01 07:20:00|31751.6|31731.6|31740.9|31720.9|31751.6|31731.6|31739.6|31719.6|36
1727767500000|2024-10-01 07:25:00|31741|31721|31745.2|31725.2|31745.2|31725.2|31740.3|31720.3|19
1727767800000|2024-10-01 07:30:00|31749.9|31729.9|31749.5|31729.5|31752.4|31732.4|31748.7|31728.7|20
1727768400000|2024-10-01 07:40:00|31749.2|31729.2|31766.2|31741.2|31770|31745|31749.2|31726.6|61
1727768700000|2024-10-01 07:45:00|31771.2|31735.2|31762.1|31737.1|31771.2|31744|31758.9|31731.1|62
1727769000000|2024-10-01 07:50:00|31761.7|31736.7|31762.6|31737.6|31768.5|31743.5|31761.4|31736.4|30
1727769300000|2024-10-01 07:55:00|31762.1|31737.1|31753.7|31733.7|31765.6|31737.1|31747.5|31723.7|49
1727769600000|2024-10-01 08:00:00|31754|31734|31754.6|31734.6|31755.1|31735.1|31750.3|31730.3|45
1727769900000|2024-10-01 08:05:00|31754.5|31734.5|31750|31730|31755.3|31735.3|31750|31730|58
1727770200000|2024-10-01 08:10:00|31750.1|31730.1|31750.9|31725.9|31756|31730.8|31747.6|31720.4|30
1727770500000|2024-10-01 08:15:00|31751|31726|31749|31724|31756.7|31731|31747.6|31721.3|39
1727770800000|2024-10-01 08:20:00|31749.5|31724.5|31759|31734|31759|31734|31749.5|31724.5|28
1727771100000|2024-10-01 08:25:00|31758.6|31733.6|31755.6|31730.6|31758.9|31733.9|31755.3|31730.3|17
1727771400000|2024-10-01 08:30:00|31755|31730|31754.3|31729.3|31758|31733|31753.5|31728.5|58
1727771700000|2024-10-01 08:35:00|31754.6|31729.6|31754.2|31729.2|31755.6|31730.6|31750.6|31725.6|28
1727772000000|2024-10-01 08:40:00|31754|31729|31750.5|31730.5|31754.8|31730.5|31748.5|31726|24
1727772300000|2024-10-01 08:45:00|31750.1|31730.1|31748.1|31728.1|31750.1|31730.1|31747.5|31727.5|15
1727772600000|2024-10-01 08:50:00|31748.5|31728.5|31760.1|31740.1|31760.5|31740.5|31748.1|31728.1|29
1727772900000|2024-10-01 08:55:00|31758.4|31738.4|31760.5|31740.5|31760.7|31740.7|31752.5|31732.5|47
1727773200000|2024-10-01 09:00:00|31758.1|31738.1|31753.6|31728.6|31758.1|31738.1|31750|31725.5|42
1727773500000|2024-10-01 09:05:00|31751.1|31731.1|31735.1|31715.1|31753.9|31733.9|31735.1|31712.3|39
1727773800000|2024-10-01 09:10:00|31732.3|31712.3|31731.4|31711.4|31732.3|31712.3|31704.8|31680.2|120
1727774100000|2024-10-01 09:15:00|31731.5|31711.5|31700|31680|31731.5|31711.5|31700|31680|45
1727774400000|2024-10-01 09:20:00|31699.9|31679.9|31695.2|31675.2|31710|31690|31695.2|31675.2|75
1727774700000|2024-10-01 09:25:00|31695.3|31675.3|31708.7|31683.7|31712.5|31687.5|31695|31675|35
1727775000000|2024-10-01 09:30:00|31707|31682|31707.6|31682.6|31716|31691|31704.5|31679.5|30
1727775300000|2024-10-01 09:35:00|31707.9|31682.9|31709|31689|31716.6|31692.4|31707.7|31682.7|40
1727775600000|2024-10-01 09:40:00|31706.9|31686.9|31725.4|31705.4|31727.4|31705.4|31701.2|31681.2|99
1727775900000|2024-10-01 09:45:00|31725.9|31705.9|31726.7|31706.7|31729.6|31709.6|31725.9|31705.9|35
1727776200000|2024-10-01 09:50:00|31726.5|31706.5|31727.9|31702.9|31730.6|31706.5|31724.7|31701.7|49
1727776500000|2024-10-01 09:55:00|31728.1|31703.1|31744.3|31724.3|31749.8|31724.8|31725.1|31700.1|99
1727776800000|2024-10-01 10:00:00|31744.1|31724.1|31745.5|31725.5|31746.3|31726.3|31743.2|31723.2|19
1727777100000|2024-10-01 10:05:00|31745.1|31725.1|31748.7|31728.7|31751.5|31730.1|31745.1|31725.1|26
1727777400000|2024-10-01 10:10:00|31748.5|31728.5|31721.9|31701.9|31749.8|31729.8|31721.6|31701.6|53
1727777700000|2024-10-01 10:15:00|31721.8|31701.8|31717.2|31697.2|31721.9|31701.9|31717.2|31697.2|20
1727778000000|2024-10-01 10:20:00|31716.6|31696.6|31724.1|31704.1|31724.1|31704.1|31715.6|31695.6|35
1727778300000|2024-10-01 10:25:00|31724.5|31704.5|31726.5|31701.5|31726.5|31704.5|31718.3|31694.7|44
1727778600000|2024-10-01 10:30:00|31727|31702|31726|31701|31727|31702|31725.1|31700.1|7
1727778900000|2024-10-01 10:35:00|31725.1|31700.1|31726.2|31701.2|31726.5|31701.5|31725.1|31700.1|4
1727779200000|2024-10-01 10:40:00|31726.5|31701.5|31723.5|31703.5|31726.5|31704.3|31723.4|31701.5|9
1727779500000|2024-10-01 10:45:00|31723.6|31703.6|31724.7|31704.7|31726.5|31706.5|31723|31703|26
1727779800000|2024-10-01 10:50:00|31724.5|31704.5|31724.2|31704.2|31725.4|31705.4|31724.2|31704.2|38
1727780100000|2024-10-01 10:55:00|31723.6|31703.6|31722|31702|31724.3|31704.3|31719.1|31699.1|83
1727780400000|2024-10-01 11:00:00|31721.4|31701.4|31719|31699|31721.4|31701.4|31719|31699|29
1727780700000|2024-10-01 11:05:00|31719.1|31699.1|31716.1|31696.1|31719.1|31699.1|31714|31694|25
1727781000000|2024-10-01 11:10:00|31718.4|31698.4|31716.5|31696.5|31720.1|31700.1|31712.1|31692.1|36
1727781300000|2024-10-01 11:15:00|31716.6|31696.6|31712.2|31692.2|31719.8|31699.8|31711.7|31691.7|151
1727781600000|2024-10-01 11:20:00|31711.7|31691.7|31715.7|31695.7|31716.8|31696.8|31711.3|31691.3|61
1727781900000|2024-10-01 11:25:00|31715.5|31695.5|31713.5|31693.5|31715.5|31695.5|31713.1|31693.1|10
1727782200000|2024-10-01 11:30:00|31713|31693|31717.3|31697.3|31717.3|31697.3|31712.8|31692.8|20
1727782500000|2024-10-01 11:35:00|31717.2|31697.2|31725.1|31705.1|31725.1|31705.1|31717.2|31697.2|23
1727782800000|2024-10-01 11:40:00|31727.5|31707.5|31725|31705|31727.5|31707.5|31725|31705|6
1727783100000|2024-10-01 11:45:00|31725.2|31705.2|31725.4|31705.4|31725.4|31705.4|31725|31705|4
1727783400000|2024-10-01 11:50:00|31725.9|31705.9|31725.9|31705.9|31725.9|31705.9|31724.5|31704.5|9
1727783700000|2024-10-01 11:55:00|31726.2|31706.2|31725|31705|31727.9|31707.9|31725|31705|20
1727784000000|2024-10-01 12:00:00|31724.4|31704.4|31722.2|31697.2|31724.5|31704.5|31715.1|31692.6|30
1727784300000|2024-10-01 12:05:00|31722.4|31697.4|31722.2|31697.2|31723.1|31698.1|31721.2|31696.2|35
1727784600000|2024-10-01 12:10:00|31723.8|31698.8|31725.3|31705.3|31727.3|31705.7|31720|31696.6|77
1727784900000|2024-10-01 12:15:00|31725.1|31705.1|31725.3|31705.3|31727.5|31707.5|31723.7|31703.7|59
1727785200000|2024-10-01 12:20:00|31725.6|31705.6|31724.9|31704.9|31725.9|31705.9|31724.5|31704.5|20
1727785500000|2024-10-01 12:25:00|31724.5|31704.5|31725.1|31705.1|31725.7|31705.7|31724.3|31704.3|23
1727785800000|2024-10-01 12:30:00|31724.6|31704.6|31725.1|31705.1|31725.5|31705.5|31724.5|31704.5|16
1727786100000|2024-10-01 12:35:00|31724.9|31704.9|31726.5|31706.5|31726.5|31706.5|31724.5|31704.5|25
1727786400000|2024-10-01 12:40:00|31726.7|31706.7|31719.6|31694.6|31727|31707|31717.8|31692.8|62
1727786700000|2024-10-01 12:45:00|31719.8|31694.8|31719|31694|31720|31695|31719|31694|25
1727787000000|2024-10-01 12:50:00|31720|31695|31725|31700|31727.6|31702.6|31720|31695|6
1727787300000|2024-10-01 12:55:00|31725.6|31700.6|31725|31700|31725.6|31700.6|31725|31700|2
1727787600000|2024-10-01 13:00:00|31723.5|31698.5|31722.4|31697.4|31723.5|31698.5|31722.3|31697.3|19
1727787900000|2024-10-01 13:05:00|31722.7|31697.7|31712.7|31687.7|31722.7|31697.7|31710.9|31685.9|38
1727788200000|2024-10-01 13:10:00|31712.5|31687.5|31713.7|31688.7|31714.1|31689.1|31712.5|31687.5|48
1727788500000|2024-10-01 13:15:00|31713.8|31688.8|31719.5|31694.5|31720|31695|31713.5|31688.5|30
1727788800000|2024-10-01 13:20:00|31719.9|31694.9|31718.5|31693.5|31720|31695|31715|31690|34
1727789100000|2024-10-01 13:25:00|31718|31693|31717.7|31692.7|31718.5|31697.5|31714.3|31691.4|24
1727789400000|2024-10-01 13:30:00|31717.9|31692.9|31714.5|31694.5|31720|31695.1|31710|31690|39
1727789700000|2024-10-01 13:35:00|31717|31692|31767.3|31725.3|31777|31740|31716|31691|119
1727790000000|2024-10-01 13:40:00|31767.7|31725.7|31776.1|31734.1|31776.1|31745|31760|31720.9|82
1727790300000|2024-10-01 13:45:00|31774|31736|31760.5|31740.5|31774|31742.8|31756.5|31731|34
1727790600000|2024-10-01 13:50:00|31760.1|31740.1|31761.5|31736.5|31762.5|31741.1|31754.1|31734.1|17
1727790900000|2024-10-01 13:55:00|31763.5|31738.5|31773.4|31731.4|31774.2|31745|31762.5|31729.1|20
1727791200000|2024-10-01 14:00:00|31773.7|31731.7|31771|31751|31788.5|31751|31760.2|31730.3|48
1727791500000|2024-10-01 14:05:00|31769|31749|31774.9|31754.9|31777.5|31757.5|31767.5|31747.5|27
1727791800000|2024-10-01 14:10:00|31774.6|31754.6|31788.8|31763.8|31805.2|31780.2|31774.4|31754.4|100
1727792100000|2024-10-01 14:15:00|31789.7|31764.7|31767|31742|31790.7|31765.7|31767|31742|31
1727792400000|2024-10-01 14:20:00|31767.4|31742.4|31767.5|31742.5|31770|31745|31765|31740|13
1727792700000|2024-10-01 14:25:00|31765.1|31745.1|31774.5|31754.5|31780.5|31760.5|31762.5|31742.5|40
1727793000000|2024-10-01 14:30:00|31772|31752|31774.9|31754.9|31775.1|31755.1|31766.2|31746.2|31
1727793300000|2024-10-01 14:35:00|31775.1|31755.1|31759.7|31723.2|31775.1|31755.1|31747.8|31711.3|34
1727793600000|2024-10-01 14:40:00|31760.3|31723.8|31745.1|31725.1|31760.3|31729.6|31745|31722.5|14
1727793900000|2024-10-01 14:45:00|31746.7|31726.7|31768.7|31748.7|31771.2|31748.7|31746.7|31726.7|73
1727794200000|2024-10-01 14:50:00|31769.7|31749.7|31785.1|31765.1|31785.5|31765.5|31769.7|31749.7|31
1727794500000|2024-10-01 14:55:00|31785|31765|31794.7|31769.7|31803.9|31774.7|31785|31763.2|67
1727794800000|2024-10-01 15:00:00|31793|31768|31807.1|31787.1|31807.5|31787.5|31793|31768|42
1727795100000|2024-10-01 15:05:00|31805.5|31785.5|31811.1|31791.1|31819.9|31799.9|31804|31784|61
1727795400000|2024-10-01 15:10:00|31809.4|31789.4|31799.5|31779.5|31809.7|31789.7|31798.9|31778.9|73
1727795700000|2024-10-01 15:15:00|31799.4|31779.4|31788.4|31763.4|31805|31780|31788|31763|111
1727796000000|2024-10-01 15:20:00|31787.9|31762.9|31790.2|31765.2|31799.7|31774.7|31785.9|31762.8|89
1727796300000|2024-10-01 15:25:00|31789.3|31764.3|31793.1|31773.1|31796|31776|31787.9|31764.3|66
1727796600000|2024-10-01 15:30:00|31792.1|31772.1|31795.1|31775.1|31795.1|31775.1|31789.3|31769.3|36
1727796900000|2024-10-01 15:35:00|31794.5|31774.5|31787|31767|31795.5|31775.5|31786.3|31766.3|22
1727797200000|2024-10-01 15:40:00|31786.3|31766.3|31788.5|31763.5|31789.2|31767.2|31780.8|31757.8|19
1727797500000|2024-10-01 15:45:00|31789.2|31764.2|31776.1|31756.1|31789.2|31764.2|31770.4|31745.4|34
1727797800000|2024-10-01 15:50:00|31773.8|31753.8|31767.8|31742.8|31777.3|31753.8|31759.8|31734.8|143
1727798100000|2024-10-01 15:55:00|31767.3|31742.3|31774.8|31749.8|31776.2|31751.2|31766.3|31741.4|42
1727798400000|2024-10-01 16:00:00|31773.4|31748.4|31779.3|31759.3|31783.5|31763.5|31766.3|31744.4|90
1727798700000|2024-10-01 16:05:00|31779.9|31759.9|31775.7|31750.7|31787.5|31767.2|31774.1|31749.1|80
1727799000000|2024-10-01 16:10:00|31776.2|31751.2|31771.3|31751.3|31777.2|31753.1|31771.1|31748.8|76
1727799300000|2024-10-01 16:15:00|31772.1|31752.1|31777.2|31752.2|31777.2|31756.8|31771.6|31749.1|32
1727799600000|2024-10-01 16:20:00|31777.7|31752.7|31770.5|31750.5|31778.3|31753.3|31770.3|31750.3|19
1727799900000|2024-10-01 16:25:00|31771.1|31751.1|31764.1|31744.1|31774.1|31754.1|31764.1|31744.1|46
1727800200000|2024-10-01 16:30:00|31764.4|31744.4|31772.5|31752.5|31772.5|31752.5|31764.1|31744.1|43
1727800500000|2024-10-01 16:35:00|31772.8|31752.8|31785.8|31760.8|31785.9|31760.9|31766.3|31743|123
1727800800000|2024-10-01 16:40:00|31785.6|31760.6|31786.7|31761.7|31793.2|31768.2|31783.8|31758.8|44
1727801100000|2024-10-01 16:45:00|31787.2|31762.2|31805.7|31780.7|31805.7|31780.7|31785.3|31760.3|57
1727801400000|2024-10-01 16:50:00|31804.4|31779.4|31787.8|31762.8|31807.2|31782.2|31786.4|31757.6|43
1727801700000|2024-10-01 16:55:00|31787.4|31762.4|31797|31772|31799.6|31772.1|31787.4|31759.7|43
1727802000000|2024-10-01 17:00:00|31795.8|31770.8|31797.5|31772.5|31797.5|31772.5|31794.4|31769.4|23
1727802300000|2024-10-01 17:05:00|31799.7|31774.7|31811.2|31786.2|31811.2|31786.2|31799.7|31774.7|36
1727802600000|2024-10-01 17:10:00|31810.9|31785.9|31827.5|31802.5|31830|31805|31810.9|31785.9|54
1727802900000|2024-10-01 17:15:00|31827.3|31802.3|31827.2|31802.2|31829.5|31804.5|31824.7|31799.7|78
1727803200000|2024-10-01 17:20:00|31826.4|31801.4|31826.8|31801.8|31828.2|31803.2|31825.4|31800.4|15
1727803500000|2024-10-01 17:25:00|31826.4|31801.4|31845|31820|31845|31820|31825.8|31800.8|19
1727803800000|2024-10-01 17:30:00|31844.4|31819.4|31804.7|31779.7|31844.4|31819.4|31803.6|31778.6|109
1727804100000|2024-10-01 17:35:00|31805.2|31780.2|31800.7|31775.7|31805.2|31780.2|31799.4|31774.4|15
1727804400000|2024-10-01 17:40:00|31799.8|31774.8|31795|31770|31799.8|31774.8|31794.6|31769.6|20
1727804700000|2024-10-01 17:45:00|31794.6|31769.6|31772.1|31747.1|31795.2|31770|31772.1|31738.7|52
1727805000000|2024-10-01 17:50:00|31771.9|31746.9|31780.1|31738.1|31780.4|31747.1|31768.1|31736.2|15
1727805300000|2024-10-01 17:55:00|31780|31738|31779.9|31737.9|31780.3|31738.3|31778.8|31736.8|11
1727805600000|2024-10-01 18:00:00|31779.8|31737.8|31772|31730|31780.5|31738.5|31768.1|31726.1|52
1727805900000|2024-10-01 18:05:00|31772.4|31730.4|31765.9|31723.9|31772.4|31730.4|31765.9|31723.9|28
1727806200000|2024-10-01 18:10:00|31768.4|31726.4|31767.5|31727.4|31768.5|31727.4|31767.5|31726.4|3
1727806500000|2024-10-01 18:15:00|31767.3|31727.7|31767.3|31727.7|31767.3|31727.7|31767.3|31727.7|1
1727806800000|2024-10-01 18:20:00|31766.8|31727.2|31764.8|31725.2|31766.8|31727.2|31764.8|31725.2|6
1727807100000|2024-10-01 18:25:00|31764.7|31725.1|31764.8|31725.2|31764.8|31725.2|31764.7|31725.1|2
1727807400000|2024-10-01 18:30:00|31762.3|31722.7|31753.7|31728.7|31762.3|31730|31753.3|31722.7|7
1727807700000|2024-10-01 18:35:00|31755|31730|31755|31730|31755|31730|31755|31730|1
1727808000000|2024-10-01 18:40:00|31755.5|31730.5|31764.2|31739.2|31766.7|31741.7|31755.5|31730.5|58
1727808300000|2024-10-01 18:45:00|31763.3|31738.3|31762.9|31737.9|31765.4|31740.4|31762.5|31737.5|75
1727808600000|2024-10-01 18:50:00|31762.8|31737.8|31768.2|31743.2|31768.7|31743.7|31762.6|31737.6|78
1727808900000|2024-10-01 18:55:00|31767.3|31742.3|31764.2|31739.2|31768.8|31743.8|31763.5|31738.5|62
1727809200000|2024-10-01 19:00:00|31764.3|31739.3|31767.3|31742.3|31774|31742.8|31764.3|31735.5|19
1727809500000|2024-10-01 19:05:00|31774|31735.5|31767.3|31742.3|31774|31742.3|31767.3|31735.5|4
1727809800000|2024-10-01 19:10:00|31774|31735.5|31767.7|31742.7|31774|31742.7|31766.8|31735.5|12
1727810100000|2024-10-01 19:15:00|31767.3|31742.3|31800.4|31761.9|31801.1|31768.7|31767.3|31742.3|33
1727810400000|2024-10-01 19:20:00|31794.7|31769.7|31794.4|31769.4|31801.4|31769.7|31794.4|31762.6|7
1727810700000|2024-10-01 19:25:00|31801.1|31762.6|31797.1|31758.6|31801.1|31768.1|31792.7|31758.6|10
1727811900000|2024-10-01 19:45:00|31797.4|31758.9|31793.5|31768.5|31803.4|31769.4|31793.5|31758.9|12
1727812200000|2024-10-01 19:50:00|31793.3|31768.3|31800.1|31761.6|31800.4|31768.7|31793|31761.2|8
1727812500000|2024-10-01 19:55:00|31789.8|31764.8|31790.2|31765.2|31790.2|31765.2|31789.8|31764.8|2
1727830800000|2024-10-02 01:00:00|31756.1|31714.1|31753.9|31711.9|31760.7|31718.7|31751|31709|23
1727831100000|2024-10-02 01:05:00|31745.4|31720.4|31743.9|31701.9|31754.1|31721.6|31740.9|31701.9|44
1727831400000|2024-10-02 01:10:00|31744.1|31702.1|31716.8|31691.8|31749.1|31712.6|31711|31679.1|84
1727831700000|2024-10-02 01:15:00|31717.7|31692.7|31716|31691|31736.7|31700.6|31714|31681.9|62
1727832000000|2024-10-02 01:20:00|31715.5|31690.5|31717.8|31697.8|31728.3|31708.3|31714.7|31690|58
1727832300000|2024-10-02 01:25:00|31717.9|31697.9|31718.5|31693.5|31725.2|31702.8|31717.3|31677.9|39
1727832600000|2024-10-02 01:30:00|31719|31694|31718|31693|31721|31697|31705.9|31685.9|38
1727832900000|2024-10-02 01:35:00|31715.1|31695.1|31705.9|31685.9|31715.1|31695.1|31703.5|31678.7|33
1727833200000|2024-10-02 01:40:00|31705.7|31685.7|31705.3|31685.3|31705.7|31685.7|31705.1|31685.1|10
1727833500000|2024-10-02 01:45:00|31704.1|31684.1|31701.5|31681.5|31705.1|31685.1|31700.1|31680.1|26
1727833800000|2024-10-02 01:50:00|31701|31681|31705.5|31680.5|31710|31687.5|31699.7|31679.5|38
1727834100000|2024-10-02 01:55:00|31706|31681|31694.5|31674.5|31708.8|31688.8|31689.4|31669.4|58
1727834400000|2024-10-02 02:00:00|31695.9|31675.9|31702.5|31677.5|31705.6|31685.5|31695.1|31674.5|37
1727834700000|2024-10-02 02:05:00|31702.1|31677.1|31700|31675|31707.5|31682.5|31695|31670|70
1727835000000|2024-10-02 02:10:00|31700.1|31675.1|31707.6|31682.6|31711|31690.1|31697.5|31675|25
1727835300000|2024-10-02 02:15:00|31707|31682|31702.6|31682.6|31708.4|31688.4|31697.3|31677.3|38
1727835600000|2024-10-02 02:20:00|31702.7|31682.7|31700.7|31680.7|31702.7|31682.7|31698|31678|21
1727835900000|2024-10-02 02:25:00|31698.6|31678.6|31701.5|31676.5|31702|31679.5|31698.1|31676|15
1727836200000|2024-10-02 02:30:00|31702|31677|31706.5|31681.5|31707|31682|31701.9|31676.9|7
1727836500000|2024-10-02 02:35:00|31707|31682|31707.5|31682.5|31707.5|31682.5|31706.3|31681.3|8
1727836800000|2024-10-02 02:40:00|31707.6|31682.6|31707.6|31682.6|31707.6|31682.6|31707.6|31682.6|1
1727837100000|2024-10-02 02:45:00|31706.2|31681.2|31704.9|31679.9|31707.8|31682.8|31702|31677|28
1727837400000|2024-10-02 02:50:00|31705.1|31680.1|31704.8|31679.8|31705.8|31680.8|31700.4|31675.4|47
1727837700000|2024-10-02 02:55:00|31703.1|31678.1|31702.6|31677.6|31704.8|31679.8|31695.6|31670.6|30
1727838000000|2024-10-02 03:00:00|31702.5|31677.5|31698.6|31673.6|31702.5|31677.5|31698|31673|16
1727838300000|2024-10-02 03:05:00|31698|31673|31697.5|31672.5|31698.6|31673.6|31692.5|31667.5|11
1727838600000|2024-10-02 03:10:00|31695|31670|31683|31658|31695|31670|31683|31658|15
1727838900000|2024-10-02 03:15:00|31683.6|31658.6|31684.6|31659.6|31685.6|31660.6|31678.9|31653.9|34
1727839200000|2024-10-02 03:20:00|31685|31660|31687.5|31662.5|31687.5|31662.5|31683.6|31658.6|20
1727839500000|2024-10-02 03:25:00|31683.7|31658.7|31682|31657|31683.7|31658.7|31682|31657|2
1727840100000|2024-10-02 03:35:00|31682.5|31657.5|31680.1|31660.1|31682.5|31660.1|31680.1|31657.5|2
1727840400000|2024-10-02 03:40:00|31682.5|31657.5|31685.1|31665.1|31685.1|31665.1|31680.1|31657.5|6
1727840700000|2024-10-02 03:45:00|31684.5|31664.5|31695.1|31675.1|31696.5|31675.1|31684.5|31664.5|28
1727841000000|2024-10-02 03:50:00|31699|31679|31701.2|31676.2|31705.1|31685.1|31698.1|31675.2|24
1727841300000|2024-10-02 03:55:00|31701.5|31676.5|31701.5|31676.5|31701.5|31676.5|31701|31676|3
1727841600000|2024-10-02 04:00:00|31701|31676|31698|31678|31701.5|31678.1|31697|31675.7|11
1727841900000|2024-10-02 04:05:00|31697.5|31677.5|31701.5|31676.5|31703|31678.5|31696.5|31676.5|16
1727842200000|2024-10-02 04:10:00|31700.7|31675.7|31685|31665|31700.7|31675.7|31685|31665|23
1727842500000|2024-10-02 04:15:00|31685.1|31665.1|31687.5|31667.5|31687.9|31667.9|31685.1|31665.1|5
1727842800000|2024-10-02 04:20:00|31686.2|31666.2|31682.5|31662.5|31686.2|31666.2|31682.5|31662.5|4
1727843100000|2024-10-02 04:25:00|31680.7|31660.7|31679.5|31659.5|31680.7|31660.7|31679.3|31659.3|6
1727843400000|2024-10-02 04:30:00|31680.1|31660.1|31677.5|31652.5|31680.1|31660.1|31675.1|31652.5|4
1727843700000|2024-10-02 04:35:00|31677.9|31652.9|31687.5|31662.5|31690|31665|31677.9|31652.9|11
1727844300000|2024-10-02 04:45:00|31687.6|31662.6|31697.6|31672.6|31705.1|31673|31687.6|31656.5|31
1727844600000|2024-10-02 04:50:00|31695|31670|31691.6|31666.6|31695|31670|31691.1|31666.1|13
1727844900000|2024-10-02 04:55:00|31692.1|31667.1|31712.6|31677.5|31744.9|31702.9|31691.6|31666.6|54
1727845200000|2024-10-02 05:00:00|31707.5|31682.5|31695.5|31670.5|31707.5|31682.5|31695.5|31663.7|22
1727845500000|2024-10-02 05:05:00|31702.2|31664.7|31695.5|31670.5|31702.2|31670.5|31694.5|31664.7|8
1727845800000|2024-10-02 05:10:00|31696|31671|31689.6|31664.6|31696.6|31671.6|31689|31664|21
1727846100000|2024-10-02 05:15:00|31690|31665|31692.5|31667.5|31695|31670|31689.6|31664.6|25
1727846400000|2024-10-02 05:20:00|31693.1|31668.1|31703.2|31678.2|31709.2|31679|31693.1|31668.1|23
1727846700000|2024-10-02 05:25:00|31702.6|31677.6|31710|31685|31712.5|31687.5|31702.6|31677.6|17
1727847000000|2024-10-02 05:30:00|31715.7|31680.6|31717.6|31692.6|31724.2|31692.6|31715.7|31676.5|35
1727847300000|2024-10-02 05:35:00|31720.5|31695.5|31717.6|31692.6|31731.5|31697|31717.6|31688.5|20
1727847600000|2024-10-02 05:40:00|31717.5|31692.5|31710|31685|31717.5|31692.5|31708.4|31683.4|11
1727847900000|2024-10-02 05:45:00|31708|31683|31710.1|31690.1|31710.1|31690.1|31705.1|31682.5|12
1727848200000|2024-10-02 05:50:00|31713.8|31693.8|31712.5|31692.5|31713.8|31693.8|31709.5|31689.5|10
1727848500000|2024-10-02 05:55:00|31714.4|31694.4|31712.5|31692.5|31714.8|31694.8|31712.5|31692.5|8
1727848800000|2024-10-02 06:00:00|31712.1|31692.1|31705.1|31685.1|31712.1|31692.1|31703.1|31683.1|20
1727849100000|2024-10-02 06:05:00|31708.8|31688.8|31708.4|31688.4|31709.5|31689.5|31706.6|31686.6|17
1727849400000|2024-10-02 06:10:00|31710.9|31685.9|31709.1|31684.1|31710.9|31685.9|31709.1|31684.1|13
1727849700000|2024-10-02 06:15:00|31708.2|31683.2|31709.1|31684.1|31711.7|31686.7|31708.2|31683.2|4
1727850000000|2024-10-02 06:20:00|31709.6|31684.6|31722.6|31697.6|31725.8|31697.6|31709.1|31684.1|14
1727850300000|2024-10-02 06:25:00|31722|31697|31720|31695|31722.6|31697.6|31717|31692|7
1727850600000|2024-10-02 06:30:00|31721.9|31696.9|31730|31690.9|31730|31696.9|31720|31684.8|9
1727850900000|2024-10-02 06:35:00|31729.7|31690.3|31720|31695|31729.7|31698|31711|31680.7|17
1727851200000|2024-10-02 06:40:00|31722.5|31697.5|31717.5|31692.5|31724.6|31697.5|31709.6|31678.8|35
1727851500000|2024-10-02 06:45:00|31717.6|31692.6|31721|31696|31722.2|31697.2|31717.6|31692.6|11
1727851800000|2024-10-02 06:50:00|31720.5|31695.5|31730.4|31694.6|31730.4|31700|31720|31694.6|16
1727852100000|2024-10-02 06:55:00|31732.3|31696.5|31723.1|31698.1|31737.5|31701.9|31723.1|31693.9|15
1727852400000|2024-10-02 07:00:00|31725|31700|31748.1|31706.1|31750.1|31712.3|31725|31700|34
1727852700000|2024-10-02 07:05:00|31746.5|31704.5|31763.2|31722|31763.2|31726.9|31735.4|31698.2|58
1727853000000|2024-10-02 07:10:00|31762.6|31722.7|31754.5|31729.5|31777.3|31749.3|31754.5|31722.7|62
1727853300000|2024-10-02 07:15:00|31752.7|31727.7|31752|31727|31752.7|31727.7|31744.1|31722.1|33
1727853600000|2024-10-02 07:20:00|31751.4|31726.4|31774.6|31749.6|31774.6|31749.6|31750|31725|41
1727853900000|2024-10-02 07:25:00|31774|31749|31773.6|31748.6|31775.6|31750.6|31773.6|31748.6|14
1727854200000|2024-10-02 07:30:00|31768.5|31743.5|31767.6|31742.6|31769.6|31744.6|31767.4|31742.4|22
1727854500000|2024-10-02 07:35:00|31766|31741|31756|31731|31766|31741|31754.1|31729.1|58
1727854800000|2024-10-02 07:40:00|31755.6|31730.6|31740.9|31715.9|31759.9|31734.9|31739.7|31714.7|63
1727855100000|2024-10-02 07:45:00|31740.5|31715.5|31746|31721|31746.4|31721.4|31740.5|31715.5|39
1727855400000|2024-10-02 07:50:00|31746.6|31721.6|31737|31717|31748|31723|31737|31717|23
1727855700000|2024-10-02 07:55:00|31737.1|31717.1|31747.4|31705.4|31753.3|31720|31732.6|31705.2|41
1727856000000|2024-10-02 08:00:00|31747|31707.8|31741|31716|31747|31718|31739.5|31707.8|15
1727856300000|2024-10-02 08:05:00|31741.2|31716.2|31755|31735|31765|31735.1|31741.2|31716.2|26
1727856600000|2024-10-02 08:10:00|31755.5|31735.5|31739.5|31719.5|31755.5|31735.5|31736.2|31716.2|26
1727856900000|2024-10-02 08:15:00|31739.1|31719.1|31735|31715|31739.1|31719.1|31732.6|31712.6|28
1727857200000|2024-10-02 08:20:00|31734.5|31714.5|31734|31714|31734.5|31714.5|31728.5|31708.5|27
1727857500000|2024-10-02 08:25:00|31733.7|31713.7|31733.5|31713.5|31738|31718|31733|31713|25
1727857800000|2024-10-02 08:30:00|31733|31713|31735.5|31715.5|31735.5|31715.5|31732|31712|10
1727858100000|2024-10-02 08:35:00|31735|31715|31735.5|31715.5|31735.5|31715.5|31734.5|31714.5|4
1727858400000|2024-10-02 08:40:00|31736.2|31716.2|31735.5|31715.5|31736.9|31716.9|31735.3|31715.3|20
1727858700000|2024-10-02 08:45:00|31736.4|31716.4|31741|31721|31745|31725|31736.4|31716.4|42
1727859000000|2024-10-02 08:50:00|31742.8|31722.8|31746.2|31726.2|31747.5|31727.5|31742.8|31722.8|42
1727859300000|2024-10-02 08:55:00|31745.9|31725.9|31751.5|31731.5|31751.5|31731.5|31744.5|31724.5|22
1727859600000|2024-10-02 09:00:00|31751|31731|31750.5|31730.5|31754.8|31734.8|31748.8|31728.8|46
1727859900000|2024-10-02 09:05:00|31750|31730|31749.5|31729.5|31757.5|31735.8|31749.5|31729.5|76
1727860200000|2024-10-02 09:10:00|31750|31730|31745|31725|31750.9|31730.9|31744.2|31724.2|77
1727860500000|2024-10-02 09:15:00|31745.5|31725.5|31748.4|31728.4|31750.5|31730.5|31743.7|31723.7|40
1727860800000|2024-10-02 09:20:00|31748.5|31728.5|31742.5|31722.5|31750|31730|31742.5|31722.5|44
1727861100000|2024-10-02 09:25:00|31744.6|31724.6|31750|31730|31750.2|31730.2|31744.6|31724.6|44
1727861400000|2024-10-02 09:30:00|31750.5|31730.5|31750|31730|31751.5|31731.5|31749|31729|13
1727861700000|2024-10-02 09:35:00|31752.5|31732.5|31752.5|31732.5|31756.5|31736.5|31750.5|31730.5|12
1727862000000|2024-10-02 09:40:00|31751|31731|31750.1|31730.1|31751.1|31731.1|31750.1|31730.1|7
1727862300000|2024-10-02 09:45:00|31752.5|31732.5|31752.5|31732.5|31752.5|31732.5|31747.5|31727.5|12
1727862600000|2024-10-02 09:50:00|31754.6|31734.6|31762.6|31737.6|31765|31740|31751.1|31731.1|12
1727862900000|2024-10-02 09:55:00|31763|31738|31757.6|31732.6|31763.6|31738.6|31757|31732|8
1727863200000|2024-10-02 10:00:00|31757|31732|31753|31728|31757|31732|31750|31725|28
1727863500000|2024-10-02 10:05:00|31752.5|31727.5|31755.5|31730.5|31757|31732|31752.5|31727.5|23
1727863800000|2024-10-02 10:10:00|31754|31729|31754|31729|31754|31729|31753.5|31728.5|9
1727864100000|2024-10-02 10:15:00|31753.5|31728.5|31752.5|31727.5|31754|31729|31751.3|31726.3|15
1727864400000|2024-10-02 10:20:00|31752.6|31727.6|31753|31728|31753.5|31728.5|31752.5|31727.5|13
1727864700000|2024-10-02 10:25:00|31752|31727|31752.5|31727.5|31752.5|31727.5|31752|31727|4
1727865000000|2024-10-02 10:30:00|31752|31727|31750|31730|31753|31730|31748.7|31724.5|23
1727865300000|2024-10-02 10:35:00|31750.5|31730.5|31755.5|31735.5|31755.5|31735.5|31749|31729|46
1727865600000|2024-10-02 10:40:00|31754.5|31734.5|31755|31735|31755.5|31735.5|31754|31734|38
1727865900000|2024-10-02 10:45:00|31754.5|31734.5|31753|31733|31755.5|31735.5|31753|31733|50
1727866200000|2024-10-02 10:50:00|31753.5|31733.5|31756.4|31736.4|31756.4|31736.4|31753.4|31733.4|52
1727866500000|2024-10-02 10:55:00|31756.1|31736.1|31755.5|31735.5|31760.5|31740.5|31755.5|31735.5|11
1727866800000|2024-10-02 11:00:00|31755|31735|31755.5|31735.5|31755.8|31735.8|31755|31735|7
1727867100000|2024-10-02 11:05:00|31755|31735|31755.3|31735.3|31755.9|31735.9|31754.5|31734.5|20
1727867400000|2024-10-02 11:10:00|31754.8|31734.8|31747.3|31727.3|31756.1|31736.1|31746.5|31726.5|53
1727867700000|2024-10-02 11:15:00|31747.9|31727.9|31748|31728|31750.4|31730.4|31747.6|31727.6|25
1727868000000|2024-10-02 11:20:00|31748.5|31728.5|31750.5|31730.5|31750.5|31730.5|31748.5|31728.5|6
1727868300000|2024-10-02 11:25:00|31750|31730|31757.5|31737.5|31757.5|31737.5|31750|31730|7
1727868600000|2024-10-02 11:30:00|31757|31737|31757.5|31737.5|31757.5|31737.5|31757|31737|2
1727868900000|2024-10-02 11:35:00|31755.7|31735.7|31757.5|31737.5|31759|31739|31755.7|31735.7|7
1727869200000|2024-10-02 11:40:00|31758|31738|31759|31739|31759|31739|31758|31738|2
1727869800000|2024-10-02 11:50:00|31758.5|31738.5|31758.5|31738.5|31758.5|31738.5|31758.5|31738.5|1
1727870100000|2024-10-02 11:55:00|31757.5|31737.5|31755|31735|31757.5|31737.5|31755|31735|5
1727870400000|2024-10-02 12:00:00|31756|31736|31755|31735|31757|31737|31755|31735|6
1727870700000|2024-10-02 12:05:00|31757.5|31732.5|31757.5|31732.5|31757.5|31732.5|31757.5|31732.5|1
1727871000000|2024-10-02 12:10:00|31758|31733|31766|31724|31766|31733.2|31756.8|31724|16
1727871300000|2024-10-02 12:15:00|31761|31719|31775|31755|31782|31759.5|31761|31719|38
1727871600000|2024-10-02 12:20:00|31777.5|31757.5|31763|31738|31778.5|31758.5|31763|31738|22
1727871900000|2024-10-02 12:25:00|31763.5|31738.5|31767.5|31747.5|31767.5|31747.5|31755|31735|47
1727872200000|2024-10-02 12:30:00|31768.9|31748.9|31775|31755|31780|31760|31768.9|31748.9|19
1727872500000|2024-10-02 12:35:00|31774.5|31754.5|31770|31750|31775|31755|31767.5|31747.5|9
1727872800000|2024-10-02 12:40:00|31769.1|31749.1|31769.4|31749.4|31770.4|31750.4|31761.2|31741.2|42
1727873100000|2024-10-02 12:45:00|31769.8|31749.8|31772.1|31752.1|31781.1|31761.1|31769.8|31749.8|27
1727873400000|2024-10-02 12:50:00|31771.6|31751.6|31775.1|31755.1|31775.1|31755.1|31771|31751|25
1727873700000|2024-10-02 12:55:00|31774.5|31754.5|31774.8|31754.8|31779.5|31759.5|31774|31754|19
1727874000000|2024-10-02 13:00:00|31776.1|31756.1|31776.5|31756.5|31780.1|31760.1|31775.9|31755.9|24
1727874300000|2024-10-02 13:05:00|31776.9|31756.9|31770.1|31750.1|31776.9|31756.9|31763.3|31743.3|60
1727874600000|2024-10-02 13:10:00|31769.5|31749.5|31770.5|31750.5|31770.5|31750.5|31769.5|31749.5|19
1727874900000|2024-10-02 13:15:00|31770.1|31750.1|31770.1|31750.1|31775.1|31755.1|31769.1|31749.1|21
1727875200000|2024-10-02 13:20:00|31770.2|31750.2|31780.1|31760.1|31780.1|31760.1|31770.1|31750.1|20
1727875500000|2024-10-02 13:25:00|31779.5|31759.5|31785|31760|31786.7|31764.7|31779.5|31759.5|13
1727875800000|2024-10-02 13:30:00|31786.7|31761.7|31788|31763|31788.4|31763.4|31785|31760|12
1727876100000|2024-10-02 13:35:00|31790.7|31765.7|31793.2|31768.2|31796.3|31771.3|31788|31763|46
1727876400000|2024-10-02 13:40:00|31795.9|31770.9|31800.5|31780.5|31804.7|31784.7|31795.9|31770.9|17
1727876700000|2024-10-02 13:45:00|31800.1|31780.1|31797.5|31777.5|31800.5|31780.5|31797.5|31775|7
1727877000000|2024-10-02 13:50:00|31793.5|31773.5|31795.1|31775.1|31795.1|31775.1|31791.5|31771.5|10
1727877300000|2024-10-02 13:55:00|31792.5|31772.5|31800|31775|31800|31775.1|31792.5|31770|14
1727877600000|2024-10-02 14:00:00|31797.5|31777.5|31790.1|31770.1|31798.5|31778.5|31790.1|31770.1|15
1727877900000|2024-10-02 14:05:00|31787.3|31767.3|31786.5|31766.5|31790.5|31770.5|31780.3|31760.3|67
1727878200000|2024-10-02 14:10:00|31785.5|31765.5|31787.8|31767.8|31789.4|31769.4|31784.5|31764.5|39
1727878500000|2024-10-02 14:15:00|31788.6|31768.6|31799.3|31774.3|31801.1|31776.1|31787.8|31767.8|59
1727878800000|2024-10-02 14:20:00|31799.6|31774.6|31792.5|31772.5|31799.6|31774.6|31790.1|31770.1|29
1727879100000|2024-10-02 14:25:00|31793|31773|31799.5|31779.5|31800.1|31780.1|31792.4|31772.4|54
1727879400000|2024-10-02 14:30:00|31800.1|31780.1|31800.1|31780.1|31800.1|31780.1|31800.1|31780.1|1
1727879700000|2024-10-02 14:35:00|31802.5|31782.5|31804.5|31784.5|31806.5|31786.5|31802.5|31782.5|17
1727880000000|2024-10-02 14:40:00|31804.1|31784.1|31805.1|31785.1|31805.1|31785.1|31804.1|31784.1|5
1727880300000|2024-10-02 14:45:00|31805|31785|31805.1|31785.1|31805.1|31785.1|31805|31785|2
1727880600000|2024-10-02 14:50:00|31805.5|31785.5|31811.5|31791.5|31812.5|31792.5|31805.1|31785.1|12
1727880900000|2024-10-02 14:55:00|31811|31791|31805.1|31785.1|31811.1|31791.1|31805.1|31785.1|6
1727881200000|2024-10-02 15:00:00|31806.7|31786.7|31819.5|31799.5|31825|31799.5|31806.7|31786.7|15
1727881500000|2024-10-02 15:05:00|31819.1|31799.1|31818.3|31798.3|31820.1|31800.1|31818.1|31798.1|20
1727881800000|2024-10-02 15:10:00|31818.1|31798.1|31815.1|31795.1|31818.7|31798.7|31815.1|31795.1|7
1727882100000|2024-10-02 15:15:00|31814.5|31794.5|31810.1|31790.1|31815.1|31795.1|31810.1|31790.1|13
1727882400000|2024-10-02 15:20:00|31810.5|31790.5|31805|31785|31810.5|31790.5|31800|31780|18
1727882700000|2024-10-02 15:25:00|31805.1|31785.1|31813.1|31793.1|31818.7|31798.7|31805.1|31785.1|20
1727883000000|2024-10-02 15:30:00|31812.5|31792.5|31811.5|31791.5|31813.1|31793.1|31811.5|31791.5|13
1727883300000|2024-10-02 15:35:00|31811.1|31791.1|31804|31784|31811.1|31791.1|31804|31784|11
1727883600000|2024-10-02 15:40:00|31803.9|31783.9|31798.5|31773.5|31806.2|31783.9|31797.8|31772.8|40
1727883900000|2024-10-02 15:45:00|31797.8|31772.8|31810|31785|31810|31785|31793.8|31768.8|43
1727884200000|2024-10-02 15:50:00|31807.5|31782.5|31800.2|31775.2|31810|31785|31794.8|31764.2|34
1727884500000|2024-10-02 15:55:00|31799.3|31774.3|31800|31775|31800.2|31775.2|31799.3|31774.3|5
1727884800000|2024-10-02 16:00:00|31799.6|31774.6|31795|31770|31799.6|31774.6|31793.8|31768.8|6
1727885100000|2024-10-02 16:05:00|31795.6|31770.6|31802.6|31777.6|31802.6|31777.6|31793.8|31768.8|19
1727885400000|2024-10-02 16:10:00|31802|31777|31801.1|31781.1|31804.6|31781.1|31801.1|31777|12
1727885700000|2024-10-02 16:15:00|31802.5|31782.5|31806.1|31786.1|31807.5|31787.5|31802.5|31782.5|14
1727886000000|2024-10-02 16:20:00|31806.5|31786.5|31810.5|31790.5|31811.1|31791.1|31806.5|31786.5|6
1727886300000|2024-10-02 16:25:00|31811.1|31791.1|31816.3|31796.3|31817.1|31797.1|31811.1|31791.1|11
1727886600000|2024-10-02 16:30:00|31817.2|31797.2|31824.1|31804.1|31824.1|31804.1|31816.1|31796.1|26
1727886900000|2024-10-02 16:35:00|31824.5|31804.5|31827.7|31807.7|31827.7|31807.7|31823.3|31803.3|16
1727887200000|2024-10-02 16:40:00|31828.2|31808.2|31832.3|31812.3|31833.2|31813.2|31828.2|31808.2|12
1727887500000|2024-10-02 16:45:00|31831.9|31811.9|31833.2|31808.2|31833.2|31811.9|31828.9|31806.8|21
1727887800000|2024-10-02 16:50:00|31833.7|31808.7|31840.7|31815.7|31842.6|31815.7|31833.3|31805.7|13
1727888100000|2024-10-02 16:55:00|31841.7|31816.7|31834.5|31814.5|31844.7|31822.7|31832.8|31812.8|15
1727888700000|2024-10-02 17:05:00|31836.2|31816.2|31839.5|31819.5|31839.5|31819.5|31836.2|31816.2|4
1727889300000|2024-10-02 17:15:00|31838.3|31818.3|31839.1|31819.1|31839.5|31819.5|31838.3|31818.3|4
1727889600000|2024-10-02 17:20:00|31839.5|31819.5|31839.5|31819.5|31839.5|31819.5|31839.1|31819.1|5
1727889900000|2024-10-02 17:25:00|31837.9|31817.9|31838.3|31813.3|31839.3|31817.9|31837.3|31813.3|4
1727890200000|2024-10-02 17:30:00|31846.7|31809.3|31855.5|31817.8|31859|31830|31843.3|31809.3|16
1727890500000|2024-10-02 17:35:00|31855.4|31819|31845.7|31820.7|31855.4|31825.2|31844.8|31819|9
1727890800000|2024-10-02 17:40:00|31844.8|31819.8|31845.8|31820.8|31846.6|31821.6|31844.8|31819.8|9
1727891400000|2024-10-02 17:50:00|31845.4|31820.4|31845.4|31820.4|31845.4|31820.4|31845.4|31820.4|1
1727891700000|2024-10-02 17:55:00|31846.2|31821.2|31846.2|31821.2|31846.2|31821.2|31846.2|31821.2|1
1727892300000|2024-10-02 18:05:00|31847.2|31822.2|31845.8|31820.8|31847.2|31822.2|31845.8|31820.8|2
1727892600000|2024-10-02 18:10:00|31845.4|31820.4|31847.7|31822.7|31849.2|31824.2|31836.8|31802.2|22
1727892900000|2024-10-02 18:15:00|31847.6|31822.6|31845.4|31820.4|31850.2|31825.2|31845.4|31820.4|8
1727893200000|2024-10-02 18:20:00|31846.2|31821.2|31846.2|31821.2|31846.2|31821.2|31840.3|31815.3|8
1727893500000|2024-10-02 18:25:00|31847.2|31822.2|31849.4|31824.4|31851.6|31826.6|31847.2|31822.2|8
1727893800000|2024-10-02 18:30:00|31848.8|31823.8|31849.7|31824.7|31850.2|31825.2|31840.3|31815.3|20
1727894100000|2024-10-02 18:35:00|31850.2|31825.2|31852|31827|31855.7|31830.7|31845.3|31820.3|22
1727894400000|2024-10-02 18:40:00|31849.6|31824.6|31846.7|31821.7|31849.6|31824.6|31845.4|31820.4|7
1727894700000|2024-10-02 18:45:00|31847.1|31822.1|31841.3|31816.3|31850|31825|31841.3|31816.3|8
1727895000000|2024-10-02 18:50:00|31842.2|31817.2|31846.6|31821.6|31846.6|31821.6|31841.3|31816.3|17
1727895300000|2024-10-02 18:55:00|31846.8|31821.8|31846.6|31821.6|31847.6|31822.6|31846.6|31821.6|8
1727895600000|2024-10-02 19:00:00|31845.4|31820.4|31843.4|31818.4|31845.4|31820.4|31843.4|31818.4|2
1727895900000|2024-10-02 19:05:00|31846.8|31821.8|31845.2|31820.2|31846.8|31821.8|31845.2|31820.2|2
1727896800000|2024-10-02 19:20:00|31850|31825|31845.2|31820.2|31850|31825|31844.3|31819.3|5
1727897400000|2024-10-02 19:30:00|31851.9|31813.4|31851.9|31813.4|31851.9|31813.4|31851.9|31813.4|1
1727898300000|2024-10-02 19:45:00|31845.2|31820.2|31844.8|31819.8|31846.7|31821.7|31844.8|31819.8|3
1727898600000|2024-10-02 19:50:00|31843.4|31818.4|31839.8|31814.8|31843.4|31818.4|31839.8|31814.8|2
1727898900000|2024-10-02 19:55:00|31839.4|31814.4|31838.4|31813.4|31839.4|31814.4|31838.4|31813.4|2
1727917200000|2024-10-03 01:00:00|31914.5|31872.5|31915|31873|31923.1|31881.1|31914|31872|10
1727917500000|2024-10-03 01:05:00|31906.5|31881.5|31914.5|31872.5|31915.1|31881.5|31903|31867.1|11
1727917800000|2024-10-03 01:10:00|31915.1|31873.1|31924.9|31882.9|31925.1|31883.1|31906.5|31873|20
1727918100000|2024-10-03 01:15:00|31919|31877|31917.3|31878|31920.1|31878.1|31913.3|31875.9|15
1727918400000|2024-10-03 01:20:00|31920.5|31881.2|31906|31881|31926.1|31887.5|31895.1|31875.1|39
1727918700000|2024-10-03 01:25:00|31906.5|31881.5|31909.6|31884.6|31919.5|31885.6|31900.1|31874.1|20
1727919000000|2024-10-03 01:30:00|31910.1|31885.1|31911|31886|31916.8|31886.6|31903.4|31873.1|14
1727919300000|2024-10-03 01:35:00|31922.8|31883.3|31944.9|31902.9|31953.1|31922.6|31917.4|31881.8|76
1727919600000|2024-10-03 01:40:00|31944.8|31911.4|31949.6|31924.6|31951.6|31926.6|31936.4|31904.6|23
1727919900000|2024-10-03 01:45:00|31944.6|31919.6|31934.4|31909.4|31950|31919.6|31931.4|31902.9|31
1727920200000|2024-10-03 01:50:00|31936.6|31911.6|31916.5|31891.5|31945.1|31911.6|31916.5|31886.8|26
1727920500000|2024-10-03 01:55:00|31916|31891|31905.1|31880.1|31918.6|31891|31904.6|31879.1|30
1727920800000|2024-10-03 02:00:00|31904.6|31879.6|31902.1|31860.1|31908.6|31883.6|31877.5|31850.3|53
1727921100000|2024-10-03 02:05:00|31896.6|31861.1|31901|31876|31901|31876|31889|31861.1|39
1727921400000|2024-10-03 02:10:00|31903.6|31878.6|31903.1|31878.1|31905.6|31880.6|31902.4|31877.4|13
1727921700000|2024-10-03 02:15:00|31902.6|31877.6|31905.1|31885.1|31910.9|31888.8|31900.4|31875.4|18
1727922000000|2024-10-03 02:20:00|31911.6|31886.6|31912.5|31887.5|31931.1|31891.5|31907.5|31882.5|26
1727922300000|2024-10-03 02:25:00|31912.6|31887.6|31911.5|31886.5|31912.6|31887.6|31911|31886|5
1727922600000|2024-10-03 02:30:00|31909|31884|31901.5|31876.5|31909|31885.1|31901.3|31876.5|9
1727923200000|2024-10-03 02:40:00|31899|31874|31897.6|31872.6|31901.7|31876.7|31897.6|31872.6|5
1727923500000|2024-10-03 02:45:00|31893.2|31868.2|31902.6|31877.6|31902.6|31877.6|31893.2|31868.2|13
1727923800000|2024-10-03 02:50:00|31900|31875|31902.6|31877.6|31906.3|31881.3|31900|31875|8
1727924100000|2024-10-03 02:55:00|31906.5|31881.5|31938.8|31902.9|31940|31910|31905.8|31876.5|44
1727924400000|2024-10-03 03:00:00|31933.4|31908.4|31930|31905|31937.6|31912.6|31925|31900|14
1727924700000|2024-10-03 03:05:00|31932.1|31907.1|31927.5|31902.5|31932.5|31907.5|31927.5|31902.5|7
1727925000000|2024-10-03 03:10:00|31930|31905|31957|31932|31961.1|31936.1|31930|31905|26
1727925300000|2024-10-03 03:15:00|31952.1|31932.1|31949.5|31929.5|31952.1|31932.1|31949.5|31929.5|4
1727925600000|2024-10-03 03:20:00|31953.6|31928.6|31970.6|31945.6|31970.6|31945.6|31952|31927|21
1727925900000|2024-10-03 03:25:00|31969.9|31944.9|31970|31945|31980.1|31945.5|31957|31923.6|38
1727926200000|2024-10-03 03:30:00|31969.9|31944.9|31971|31946|31971|31946|31968.4|31943.4|19
1727926500000|2024-10-03 03:35:00|31971.5|31946.5|31969.9|31944.9|31972|31947|31969.9|31944.9|6
1727926800000|2024-10-03 03:40:00|31961.6|31936.6|31962.1|31942.1|31966.4|31942.1|31959.1|31936.6|24
1727927100000|2024-10-03 03:45:00|31961.5|31941.5|31965.1|31945.1|31965.5|31945.5|31961.5|31941.5|10
1727927400000|2024-10-03 03:50:00|31964.5|31944.5|31964.1|31944.1|31964.5|31944.5|31960.1|31940.1|20
1727927700000|2024-10-03 03:55:00|31964.5|31944.5|31966.5|31941.5|31966.6|31944.5|31964.1|31941.5|4
1727928000000|2024-10-03 04:00:00|31965.6|31940.6|31962.5|31937.5|31966|31941|31961.6|31936.6|16
1727928300000|2024-10-03 04:05:00|31960.1|31940.1|31960.1|31940.1|31960.1|31940.1|31959.5|31939.5|3
1727928900000|2024-10-03 04:15:00|31961.5|31941.5|31962.1|31942.1|31962.5|31942.5|31961.5|31941.5|5
1727929200000|2024-10-03 04:20:00|31964.5|31939.5|31963.5|31938.5|31964.5|31940.1|31960.1|31937.5|7
1727929500000|2024-10-03 04:25:00|31965|31940|31971|31946|31983.3|31946.5|31965|31931.9|26
1727929800000|2024-10-03 04:30:00|31973|31948|31970.5|31950.5|31976.5|31956.5|31968.1|31943.1|43
1727930100000|2024-10-03 04:35:00|31971.1|31951.1|31972.5|31952.5|31975.1|31955.1|31970.5|31950.5|17
1727930400000|2024-10-03 04:40:00|31972.1|31952.1|31972.1|31952.1|31982.3|31953.5|31967.5|31944.3|24
1727930700000|2024-10-03 04:45:00|31970.5|31950.5|31971.1|31951.1|31971.1|31951.1|31970.1|31950.1|4
1727931000000|2024-10-03 04:50:00|31968.1|31948.1|31967.5|31947.5|31968.1|31948.1|31967.5|31947.5|2
1727931300000|2024-10-03 04:55:00|31969.1|31949.1|31970|31945|31971.1|31951.1|31967.5|31945|7
1727931600000|2024-10-03 05:00:00|31974|31949|31972.5|31952.5|31977.6|31955.1|31972.5|31949|10
1727931900000|2024-10-03 05:05:00|31970.7|31950.7|31973.5|31953.5|31975.1|31955.1|31967.5|31947.5|22
1727932200000|2024-10-03 05:10:00|31972|31952|31977.6|31952.6|31977.6|31952.6|31971.5|31949.6|12
1727932500000|2024-10-03 05:15:00|31977|31952|31977.5|31952.5|31977.6|31952.6|31973.7|31948.7|7
1727932800000|2024-10-03 05:20:00|31977.6|31952.6|31975|31950|31977.6|31952.6|31974|31949|9
1727933100000|2024-10-03 05:25:00|31974.6|31949.6|31977.5|31952.5|31977.5|31952.5|31974.5|31949.5|4
1727933400000|2024-10-03 05:30:00|31975|31950|31973.5|31948.5|31975|31950|31972.5|31947.5|6
1727933700000|2024-10-03 05:35:00|31975|31950|31965|31940|31975|31950|31965|31940|7
1727934000000|2024-10-03 05:40:00|31963.1|31938.1|31966.1|31946.1|31967.5|31947.5|31962.5|31938.1|11
1727934300000|2024-10-03 05:45:00|31968.5|31943.5|31967.1|31947.1|31968.5|31947.1|31967.1|31943.5|2
1727934600000|2024-10-03 05:50:00|31966.5|31946.5|31969.1|31949.1|31969.1|31949.1|31966|31946|10
1727934900000|2024-10-03 05:55:00|31971.6|31946.6|31975.1|31955.1|31977.5|31955.1|31971.6|31946.6|9
1727935200000|2024-10-03 06:00:00|31977.5|31952.5|31965.1|31945.1|31977.5|31955.1|31965.1|31945.1|17
1727935500000|2024-10-03 06:05:00|31967.5|31942.5|31960.7|31940.7|31967.5|31946|31960.7|31940.7|8
1727935800000|2024-10-03 06:10:00|31960.3|31940.3|31953|31928|31962|31940.3|31949.5|31928|46
1727936100000|2024-10-03 06:15:00|31952.6|31927.6|31942.1|31922.1|31954.1|31934.1|31941|31919.9|41
1727936400000|2024-10-03 06:20:00|31942.5|31922.5|31947.1|31927.1|31950.1|31930.1|31942.1|31922.1|22
1727936700000|2024-10-03 06:25:00|31948.1|31928.1|31951.5|31926.5|31951.5|31929.1|31948.1|31926.5|4
1727937000000|2024-10-03 06:30:00|31951.6|31926.6|31947.6|31922.6|31951.6|31926.6|31947.6|31922.6|11
1727937300000|2024-10-03 06:35:00|31943.8|31918.8|31945.1|31925.1|31947.5|31927.5|31940.1|31918.8|25
1727937600000|2024-10-03 06:40:00|31940.7|31920.7|31939.5|31919.5|31940.7|31920.7|31939.5|31919.5|9
1727937900000|2024-10-03 06:45:00|31940.1|31920.1|31934.5|31914.5|31940.1|31920.1|31932.5|31912.5|12
1727938200000|2024-10-03 06:50:00|31933.5|31913.5|31925.1|31905.1|31935.1|31915.1|31921.2|31901.2|25
1727938500000|2024-10-03 06:55:00|31922.5|31902.5|31922.6|31897.6|31923.6|31902.5|31913.5|31893.5|24
1727938800000|2024-10-03 07:00:00|31923.6|31898.6|31953|31928|31953.5|31928.5|31923.6|31898.6|52
1727939100000|2024-10-03 07:05:00|31953.5|31928.5|31958|31933|31977.5|31947|31948.5|31923.5|66
1727939400000|2024-10-03 07:10:00|31957.6|31932.6|31949.5|31929.5|31961.1|31933|31947|31916.1|79
1727939700000|2024-10-03 07:15:00|31949.1|31929.1|31953.5|31928.5|31954|31929.5|31949.1|31927.5|20
1727940000000|2024-10-03 07:20:00|31956.5|31931.5|31955.6|31930.6|31958|31933|31954|31929|18
1727940300000|2024-10-03 07:25:00|31955|31930|31964.6|31939.6|31964.6|31939.6|31955|31930|21
1727940600000|2024-10-03 07:30:00|31964.5|31939.5|31973.5|31948.5|31975|31950|31963|31938|41
1727940900000|2024-10-03 07:35:00|31973.6|31948.6|31967.6|31942.6|31973.6|31948.6|31963.5|31938.5|22
1727941200000|2024-10-03 07:40:00|31967.5|31942.5|31969|31944|31973|31948|31967.5|31942.5|29
1727941500000|2024-10-03 07:45:00|31971.6|31946.6|31979|31954|31995.3|31960.9|31950.1|31925.1|120
1727941800000|2024-10-03 07:50:00|31978.6|31953.6|31987.5|31967.5|31998.3|31967.5|31974.5|31934|32
1727942100000|2024-10-03 07:55:00|31986.2|31966.2|31985|31965|31988|31968|31979.1|31959.1|41
1727942400000|2024-10-03 08:00:00|31982.5|31962.5|31991|31966|31991.1|31966.1|31970.7|31948.2|66
1727942700000|2024-10-03 08:05:00|31992|31967|31983|31958|31992.6|31967.6|31981|31956|39
1727943000000|2024-10-03 08:10:00|31983.5|31958.5|31976|31956|31993|31968|31972.5|31947.5|58
1727943300000|2024-10-03 08:15:00|31972.2|31952.2|31953|31928|31972.2|31952.2|31947.5|31922.5|65
1727943600000|2024-10-03 08:20:00|31954.5|31929.5|31948|31923|31957|31932|31940.8|31919|87
1727943900000|2024-10-03 08:25:00|31948.5|31923.5|31946.1|31926.1|31951.6|31930|31944.5|31923.5|26
1727944200000|2024-10-03 08:30:00|31945.9|31925.9|31954|31934|31954|31934|31938.5|31918.5|57
1727944500000|2024-10-03 08:35:00|31953.5|31933.5|31948.1|31928.1|31955.1|31935.1|31948.1|31928.1|86
1727944800000|2024-10-03 08:40:00|31948|31928|31955.5|31935.5|31956.1|31936.1|31948|31928|16
1727945100000|2024-10-03 08:45:00|31956.1|31936.1|31957.1|31937.1|31960.7|31940.7|31955.1|31935.1|61
1727945400000|2024-10-03 08:50:00|31957.7|31937.7|31959.1|31939.1|31960.5|31940.5|31957.5|31937.5|38
1727945700000|2024-10-03 08:55:00|31958.5|31938.5|31959|31939|31959.1|31939.1|31956.1|31936.1|41
1727946000000|2024-10-03 09:00:00|31958.5|31938.5|31958|31933|31961.1|31941.1|31955.1|31932|44
1727946300000|2024-10-03 09:05:00|31957.6|31932.6|31958.1|31938.1|31961.6|31939.1|31955.5|31932.6|42
1727946600000|2024-10-03 09:10:00|31957.9|31937.9|31955.1|31935.1|31958.1|31938.1|31950.1|31930.1|70
1727946900000|2024-10-03 09:15:00|31954.5|31934.5|31954.9|31934.9|31956.1|31936.1|31953.5|31933.5|58
1727947200000|2024-10-03 09:20:00|31954.6|31934.6|31951|31931|31959.1|31939.1|31945.4|31925.4|73
1727947500000|2024-10-03 09:25:00|31949|31929|31952.5|31932.5|31955.5|31935.5|31946.6|31926.6|46
1727947800000|2024-10-03 09:30:00|31952.1|31932.1|31961.5|31936.5|31961.5|31937.1|31950|31930|18
1727948100000|2024-10-03 09:35:00|31962|31937|31958.5|31938.5|31962.8|31940.5|31956.5|31936.5|54
1727948400000|2024-10-03 09:40:00|31959.1|31939.1|31959|31939|31960.3|31940.3|31954.7|31934.7|43
1727948700000|2024-10-03 09:45:00|31958.7|31938.7|31958.1|31938.1|31960|31940|31956.1|31936.1|73
1727949000000|2024-10-03 09:50:00|31959.1|31939.1|31970.4|31945.4|31970.4|31947.9|31949.4|31929.4|103
1727949300000|2024-10-03 09:55:00|31970.9|31945.9|31978|31953|31978|31955.6|31970.9|31945.9|50
1727949600000|2024-10-03 10:00:00|31978.6|31953.6|31981.5|31961.5|31984.5|31961.5|31975|31950|54
1727949900000|2024-10-03 10:05:00|31982.1|31962.1|31976.5|31956.5|31984.6|31964.6|31976.5|31956.5|22
1727950200000|2024-10-03 10:10:00|31975.5|31955.5|31979.1|31959.1|31980.1|31960.1|31975.5|31955.5|34
1727950500000|2024-10-03 10:15:00|31978.5|31958.5|31976.5|31956.5|31980|31960|31974.5|31954.5|29
1727950800000|2024-10-03 10:20:00|31976.1|31956.1|31978.7|31958.7|31981.1|31961.1|31975.1|31955.1|53
1727951100000|2024-10-03 10:25:00|31978.6|31958.6|31988|31963|31988|31963|31978.6|31958|79
1727951400000|2024-10-03 10:30:00|31987.6|31962.6|31988.6|31963.6|31988.6|31963.6|31986.6|31961.6|95
1727951700000|2024-10-03 10:35:00|31987.6|31962.6|31999.9|31974.9|32006.3|31975.9|31986.6|31961.6|166
1727952000000|2024-10-03 10:40:00|31999.7|31974.7|31996.1|31971.1|32004.2|31977.5|31993.5|31962.1|167
1727952300000|2024-10-03 10:45:00|31996.6|31971.6|32003.6|31978.6|32003.6|31978.7|31995|31971.1|61
1727952600000|2024-10-03 10:50:00|32003|31978|32003.6|31978.6|32003.6|31978.6|32001|31976|31
1727952900000|2024-10-03 10:55:00|32003.1|31978.1|31996.5|31976.5|32003.1|31980.1|31995.1|31973.6|45
1727953200000|2024-10-03 11:00:00|31996.9|31976.9|32008|31988|32008|31988|31996.9|31976.9|21
1727953500000|2024-10-03 11:05:00|32008.3|31988.3|32006.1|31986.1|32008.9|31988.9|32005.2|31985.2|37
1727953800000|2024-10-03 11:10:00|32006.8|31986.8|32005.6|31985.6|32007.2|31987.2|32002.8|31982.8|15
1727954100000|2024-10-03 11:15:00|32005.5|31985.5|32015|31995|32033.9|32008.9|32005.5|31985.5|99
1727954400000|2024-10-03 11:20:00|32015.1|31995.1|32010.5|31990.5|32015.1|31995.1|32006.5|31986.5|12
1727954700000|2024-10-03 11:25:00|32010.1|31990.1|32010.1|31990.1|32010.1|31990.1|32009.5|31989.5|4
1727955000000|2024-10-03 11:30:00|32011.1|31991.1|32005.5|31985.5|32013.5|31991.1|32005|31982|30
1727955300000|2024-10-03 11:35:00|32005.1|31985.1|31997.5|31977.5|32005.1|31985.1|31996.5|31976.5|14
1727955600000|2024-10-03 11:40:00|31998.5|31978.5|32000.1|31980.1|32000.1|31980.1|31994.5|31974.5|26
1727955900000|2024-10-03 11:45:00|31999.5|31979.5|32000.1|31980.1|32000.5|31980.5|31996.6|31976.6|29
1727956200000|2024-10-03 11:50:00|32000.5|31980.5|31999.1|31979.1|32000.5|31980.5|31995.6|31975.6|13
1727956500000|2024-10-03 11:55:00|31999.5|31979.5|31996|31971|32001.1|31981.1|31995.5|31971|28
1727956800000|2024-10-03 12:00:00|31996.5|31971.5|32000.9|31975.9|32000.9|31975.9|31995|31970|23
1727957100000|2024-10-03 12:05:00|32001.5|31976.5|32015.5|31995.5|32017.3|31995.5|32001.5|31976.5|70
1727957400000|2024-10-03 12:10:00|32015.1|31995.1|32017.2|31992.2|32019.9|31996.9|32007.6|31983.6|100
1727957700000|2024-10-03 12:15:00|32017.5|31992.5|32006|31981|32022.1|32000|32005.2|31980.2|98
1727958000000|2024-10-03 12:20:00|32008.5|31983.5|32014.6|31989.6|32020|31995|32005.2|31980.2|48
1727958300000|2024-10-03 12:25:00|32014.5|31989.5|32022|31980|32024.5|31991|32010|31980|44
1727958600000|2024-10-03 12:30:00|32022.1|31980.1|32022.5|31997.5|32028.1|31997.6|32003.4|31971.7|72
1727958900000|2024-10-03 12:35:00|32022.6|31997.6|32048.4|32028.4|32053.5|32028.5|32017.5|31992.5|46
1727959200000|2024-10-03 12:40:00|32049.1|32029.1|32035.1|32015.1|32049.5|32029.5|32034.5|32014.5|40
1727959500000|2024-10-03 12:45:00|32035|32015|32040|32020|32042.5|32022.5|32034.2|32014.2|26
1727959800000|2024-10-03 12:50:00|32040.1|32020.1|32057.5|32032.5|32060|32035|32040.1|32020.1|22
1727960100000|2024-10-03 12:55:00|32057.6|32032.6|32056.5|32031.5|32064.5|32039.5|32056.5|32031.5|30
1727960400000|2024-10-03 13:00:00|32057.5|32032.5|32055.5|32035.5|32064.1|32044.1|32052|32032|49
1727960700000|2024-10-03 13:05:00|32054.5|32034.5|32050.5|32030.5|32056.1|32036.1|32048.5|32028.5|60
1727961000000|2024-10-03 13:10:00|32050.1|32030.1|32051.5|32026.5|32051.5|32030.5|32049.1|32026.5|10
1727961300000|2024-10-03 13:15:00|32052|32027|32042.5|32017.5|32053.5|32029.1|32042|32017|28
1727961600000|2024-10-03 13:20:00|32042.9|32017.9|32039.5|32019.5|32043|32021.5|32039.5|32017.5|13
1727961900000|2024-10-03 13:25:00|32039.1|32019.1|32028.5|32008.5|32039.5|32019.5|32028.5|32008.5|23
1727962200000|2024-10-03 13:30:00|32029.1|32009.1|32020.5|32000.5|32029.5|32009.5|32020.1|32000.1|49
1727962500000|2024-10-03 13:35:00|32021.1|32001.1|32028|32003|32028.6|32007.1|32021.1|32001.1|39
1727962800000|2024-10-03 13:40:00|32027.6|32002.6|32038.5|31996.5|32038.5|32002.6|32027.5|31991.5|11
1727963100000|2024-10-03 13:45:00|32027.5|32007.5|31998.6|31973.6|32027.5|32007.5|31983.8|31958.8|81
1727963400000|2024-10-03 13:50:00|31996|31971|31997.6|31972.6|32002.6|31977.6|31985.8|31960.8|44
1727963700000|2024-10-03 13:55:00|31997|31972|31999.3|31957.3|32005.5|31975|31996.9|31957.3|29
1727964000000|2024-10-03 14:00:00|32001.8|31959.8|32017.5|31992.5|32035.7|32010.7|32001.7|31959.7|54
1727964300000|2024-10-03 14:05:00|32017.6|31992.6|31989.4|31964.4|32025|32000|31985|31960|125
1727964600000|2024-10-03 14:10:00|31988.8|31963.8|32000.7|31975.7|32002.5|31977.5|31982.5|31962|113
1727964900000|2024-10-03 14:15:00|31999.8|31974.8|31996|31976|32000.2|31980|31981.1|31961.1|58
1727965200000|2024-10-03 14:20:00|31996.5|31976.5|32000.1|31980.1|32000.1|31980.1|31995|31975|38
1727965500000|2024-10-03 14:25:00|31999.6|31979.6|32011.5|31991.5|32011.5|31991.5|31997.5|31977.5|71
1727965800000|2024-10-03 14:30:00|32012.1|31992.1|32018.5|31998.5|32027.5|32007.5|32012.1|31992.1|40
1727966100000|2024-10-03 14:35:00|32019|31999|32034.5|32014.5|32036|32015.1|32018.5|31998.5|36
1727966400000|2024-10-03 14:40:00|32035.1|32015.1|32047.5|32022.5|32048|32023|32035.1|32015.1|36
1727966700000|2024-10-03 14:45:00|32045.1|32025.1|32039.1|32019.1|32045.1|32025.1|32035.5|32015.5|61
1727967000000|2024-10-03 14:50:00|32038.5|32018.5|32021.3|32001.3|32038.5|32018.5|32021.3|32001.3|37
1727967300000|2024-10-03 14:55:00|32022.1|32002.1|32029.5|32009.5|32030.1|32010.1|32021.1|32001.1|34
1727967600000|2024-10-03 15:00:00|32027.7|32007.7|32012.5|31992.5|32027.7|32007.7|32009.1|31989.1|51
1727967900000|2024-10-03 15:05:00|32014.5|31994.5|32016.5|31996.5|32021.5|32001.5|32014.5|31994.5|24
1727968200000|2024-10-03 15:10:00|32017.1|31997.1|32016.5|31996.5|32017.7|31997.7|32015.5|31995.5|34
1727968500000|2024-10-03 15:15:00|32016.1|31996.1|32019.5|31999.5|32023.5|32003.5|32015.5|31995.5|24
1727968800000|2024-10-03 15:20:00|32020.1|32000.1|32004.5|31984.5|32023.5|32003.5|32004|31984|37
1727969100000|2024-10-03 15:25:00|32005|31985|31999.5|31979.5|32005|31985|31997.1|31977.1|15
1727969400000|2024-10-03 15:30:00|32002.1|31982.1|32000.1|31980.1|32002.5|31982.5|32000.1|31980.1|5
1727970000000|2024-10-03 15:40:00|31999.5|31979.5|31991.3|31971.3|32000.1|31980.1|31991.2|31971.2|10
1727970300000|2024-10-03 15:45:00|31992.5|31972.5|31997.5|31977.5|31997.5|31977.5|31990.1|31970.1|13
1727970600000|2024-10-03 15:50:00|32000|31975|31996.5|31971.5|32000|31975|31993|31968|26
1727970900000|2024-10-03 15:55:00|31993.8|31968.8|31995.5|31975.5|31997.5|31975.5|31990.1|31968.8|31
1727971200000|2024-10-03 16:00:00|31998.5|31978.5|32005.1|31985.1|32005.1|31985.1|31998.5|31978.5|5
1727971800000|2024-10-03 16:10:00|32001.3|31981.3|31995.5|31975.5|32002.5|31982.5|31995|31975|10
1727972100000|2024-10-03 16:15:00|31995|31975|31990.5|31970.5|31997.6|31977|31990.1|31970.1|31
1727972400000|2024-10-03 16:20:00|31990.1|31970.1|31989.1|31969.1|31990.1|31970.1|31988.5|31968.5|7
1727973000000|2024-10-03 16:30:00|31989.5|31969.5|31990.5|31970.5|31990.5|31970.5|31989.5|31969.5|2
1727973300000|2024-10-03 16:35:00|31990.1|31970.1|31972.6|31947.6|31990.1|31970.1|31972.5|31947.5|31
1727973600000|2024-10-03 16:40:00|31973|31948|31971.6|31946.6|31973|31948|31962.5|31937.5|22
1727973900000|2024-10-03 16:45:00|31972.6|31947.6|31975|31950|31975|31950|31972.5|31947.5|7
1727974200000|2024-10-03 16:50:00|31974.7|31949.7|31980.6|31955.6|31981.6|31956.6|31974.6|31949.6|10
1727974500000|2024-10-03 16:55:00|31979.6|31954.6|31977|31952|31979.6|31954.6|31977|31952|3
1727974800000|2024-10-03 17:00:00|31977.6|31952.6|31978.6|31953.6|31978.6|31953.6|31977.6|31952.6|3
1727975100000|2024-10-03 17:05:00|31978|31953|31968|31943|31978|31953|31967.6|31942.6|20
1727975400000|2024-10-03 17:10:00|31968.6|31943.6|31967|31942|31968.6|31943.6|31967|31942|4
1727976000000|2024-10-03 17:20:00|31967.6|31942.6|31968|31943|31968|31943|31967.6|31942.6|2
1727976300000|2024-10-03 17:25:00|31970.6|31945.6|31972|31947|31973|31948|31970.6|31945.6|8
1727976600000|2024-10-03 17:30:00|31972.6|31947.6|31972|31947|31972.6|31947.6|31972|31947|2
1727976900000|2024-10-03 17:35:00|31972.6|31947.6|31972.6|31947.6|31972.6|31947.6|31972.6|31947.6|1
1727977200000|2024-10-03 17:40:00|31973|31948|31973|31948|31973|31948|31973|31948|1
1727977500000|2024-10-03 17:45:00|31972.6|31947.6|31966|31941|31972.6|31947.6|31966|31941|10
1727977800000|2024-10-03 17:50:00|31966.6|31941.6|31966|31941|31966.6|31941.6|31966|31941|2
1727978100000|2024-10-03 17:55:00|31966.6|31941.6|31966.6|31941.6|31966.6|31941.6|31966.6|31941.6|1
1727978400000|2024-10-03 18:00:00|31967|31942|31967|31942|31967|31942|31967|31942|1
1727978700000|2024-10-03 18:05:00|31966.6|31941.6|31957|31932|31967.6|31942.6|31954.8|31926.5|21
1727979000000|2024-10-03 18:10:00|31957.6|31932.6|31958|31933|31958|31933|31957.6|31932.6|2
1727979300000|2024-10-03 18:15:00|31960.6|31935.6|31958|31933|31963|31938|31958|31933|5
1727979600000|2024-10-03 18:20:00|31958.6|31933.6|31960.2|31935.2|31960.6|31935.6|31958.6|31933.6|6
1727979900000|2024-10-03 18:25:00|31960.6|31935.6|31960.6|31935.6|31960.6|31935.6|31960.6|31935.6|1
1727980200000|2024-10-03 18:30:00|31959.8|31934.8|31960.6|31935.6|31960.6|31935.6|31959.8|31934.8|2
1727980500000|2024-10-03 18:35:00|31961.2|31936.2|31971.8|31946.8|31972.7|31947.7|31961.2|31936.2|16
1727980800000|2024-10-03 18:40:00|31971.6|31946.6|31970.8|31945.8|31971.6|31946.6|31970.8|31945.8|2
1727981100000|2024-10-03 18:45:00|31971.6|31946.6|31971.6|31946.6|31971.6|31946.6|31971.6|31946.6|1
1727981400000|2024-10-03 18:50:00|31972.2|31947.2|31981.8|31956.8|31982.7|31957.7|31972.2|31947.2|47
1727981700000|2024-10-03 18:55:00|31982.7|31957.7|31981.8|31956.8|31982.7|31957.7|31981.8|31956.8|20
1727982000000|2024-10-03 19:00:00|31982.7|31957.7|31985.7|31960.7|31985.7|31960.7|31982.7|31957.7|3
1727982600000|2024-10-03 19:10:00|31986.2|31961.2|31986.2|31961.2|31986.2|31961.2|31985.6|31960.6|47
1727982900000|2024-10-03 19:15:00|31985.6|31960.6|31986.2|31961.2|31986.2|31961.2|31985.5|31960.5|180
1727983200000|2024-10-03 19:20:00|31985.5|31960.5|31981.5|31956.5|31986.2|31961.2|31981.5|31956.5|168
1727983500000|2024-10-03 19:25:00|31980.5|31955.5|31980.5|31955.5|31981.2|31956.2|31978.8|31953.8|18
1727983800000|2024-10-03 19:30:00|31977.8|31952.8|31969.7|31944.7|31977.8|31952.8|31968.5|31943.5|22
1727984100000|2024-10-03 19:35:00|31968.8|31943.8|31968.8|31943.8|31968.8|31943.8|31968.8|31943.8|1
1728003600000|2024-10-04 01:00:00|31941.1|31899.1|31940.6|31915.6|31941.1|31915.6|31929.4|31899.1|16
1728003900000|2024-10-04 01:05:00|31941.4|31916.4|31960.1|31935.1|31967.9|31936.7|31941.4|31907.9|45
1728004200000|2024-10-04 01:10:00|31960.6|31935.6|31952.5|31927.5|31961|31936.1|31940|31915|49
1728004500000|2024-10-04 01:15:00|31951.6|31926.6|31944.6|31924.6|31952.5|31930.1|31940|31920|21
1728004800000|2024-10-04 01:20:00|31947|31922|31960.6|31935.6|31961|31936|31944.9|31919.9|35
1728005100000|2024-10-04 01:25:00|31961|31936|31969.5|31944.5|31971.6|31946.6|31961|31936|37
1728005400000|2024-10-04 01:30:00|31970|31945|31989.1|31969.1|32005.1|31985.1|31967.1|31945|47
1728005700000|2024-10-04 01:35:00|31989|31969|31987.5|31967.5|31989.5|31969.5|31982.5|31962.5|11
1728006000000|2024-10-04 01:40:00|31989.4|31969.4|31995.1|31975.1|31999.7|31978|31989.4|31969.3|43
1728006300000|2024-10-04 01:45:00|31995.5|31975.5|31987.5|31967.5|31996|31976|31985.6|31965.6|23
1728006600000|2024-10-04 01:50:00|31985.6|31965.6|31975.5|31955.5|31987.5|31967.5|31975.5|31955.5|20
1728006900000|2024-10-04 01:55:00|31975|31955|31975|31955|31975.5|31955.5|31969.4|31949.4|28
1728007200000|2024-10-04 02:00:00|31977.5|31957.5|31980|31960|31985.3|31965.3|31977.5|31957.5|29
1728007500000|2024-10-04 02:05:00|31976.2|31956.2|31975.1|31955.1|31978.5|31958.5|31963.6|31938.6|62
1728007800000|2024-10-04 02:10:00|31975.5|31955.5|31970.1|31950.1|31979.1|31959.1|31967.5|31947.5|47
1728008100000|2024-10-04 02:15:00|31967.5|31947.5|31957.2|31932.2|31967.5|31947.5|31955|31930|15
1728008400000|2024-10-04 02:20:00|31957.1|31932.1|31939.1|31919.1|31957.6|31935.1|31925.5|31905.5|55
1728008700000|2024-10-04 02:25:00|31939.5|31919.5|31911.1|31891.1|31939.5|31919.5|31905|31882.6|55
1728009000000|2024-10-04 02:30:00|31913.5|31893.5|31938.5|31918.5|31938.5|31918.5|31910.3|31890.3|39
1728009300000|2024-10-04 02:35:00|31937.1|31917.1|31935.1|31915.1|31940|31920|31933.1|31913.1|18
1728009600000|2024-10-04 02:40:00|31936|31916|31949|31929|31949.4|31929.4|31935.5|31915.5|18
1728009900000|2024-10-04 02:45:00|31949.5|31929.5|31950.1|31930.1|31953|31933|31949|31929|9
1728010200000|2024-10-04 02:50:00|31950|31930|31970|31945|31970|31945|31945|31925|45
1728010500000|2024-10-04 02:55:00|31970.5|31945.5|31964|31944|31970.5|31948.5|31963.5|31943.5|17
1728010800000|2024-10-04 03:00:00|31964.1|31944.1|31959|31939|31965.5|31945.5|31950|31930|45
1728011100000|2024-10-04 03:05:00|31958.5|31938.5|31959|31939|31963.2|31940.8|31949.5|31929.5|41
1728011400000|2024-10-04 03:10:00|31959.9|31939.9|31962.5|31942.5|31965.1|31945.1|31957.5|31937.5|24
1728011700000|2024-10-04 03:15:00|31960.4|31940.4|31961|31941|31961|31941|31960.1|31940.1|4
1728012000000|2024-10-04 03:20:00|31962.5|31942.5|31960|31940|31966|31946|31957.6|31937.6|26
1728012300000|2024-10-04 03:25:00|31961|31941|31962|31942|31966.1|31946.1|31957.5|31937.5|26
1728012600000|2024-10-04 03:30:00|31960|31940|31966.5|31946.5|31967|31947|31959|31939|34
1728012900000|2024-10-04 03:35:00|31969.4|31949.4|31976.5|31956.5|31979|31956.5|31967.5|31945|31
1728013200000|2024-10-04 03:40:00|31979.3|31959.3|31979.5|31959.5|31995.9|31975.9|31979|31959|71
1728013500000|2024-10-04 03:45:00|31980.1|31960.1|31984.2|31964.2|31985.1|31965.1|31980.1|31960.1|28
1728013800000|2024-10-04 03:50:00|31984|31964|31984|31964|31985.6|31965.6|31982.5|31962.5|21
1728014100000|2024-10-04 03:55:00|31981|31961|31980.5|31960.5|31981.4|31961.4|31977.5|31957.5|27
1728014400000|2024-10-04 04:00:00|31978|31958|31974.4|31954.4|31978|31958|31970.5|31950.5|18
1728014700000|2024-10-04 04:05:00|31974.5|31954.5|31972.5|31952.5|31974.5|31954.5|31972.5|31952.5|3
1728015000000|2024-10-04 04:10:00|31973|31953|31974.5|31954.5|31976.5|31956.5|31973|31953|6
1728015300000|2024-10-04 04:15:00|31969|31949|31975.5|31955.5|31976.5|31956.5|31969|31949|17
1728015600000|2024-10-04 04:20:00|31975|31955|31972.5|31952.5|31975|31955|31972.5|31952.5|3
1728015900000|2024-10-04 04:25:00|31970.6|31950.6|31975.5|31955.5|31975.5|31955.5|31968.6|31948.6|19
1728016200000|2024-10-04 04:30:00|31977.5|31957.5|31980|31960|31980|31960|31977.5|31957.5|3
1728016500000|2024-10-04 04:35:00|31980.5|31960.5|31979.7|31959.7|31982.2|31962.2|31979.7|31959.7|13
1728016800000|2024-10-04 04:40:00|31979.6|31959.6|31980.5|31960.5|31981|31961|31979.5|31959.5|6
1728017100000|2024-10-04 04:45:00|31983.9|31963.9|31980|31960|31984.3|31964.3|31980|31960|14
1728017400000|2024-10-04 04:50:00|31980.5|31960.5|31980.1|31960.1|31980.5|31960.5|31980.1|31960.1|5
1728017700000|2024-10-04 04:55:00|31980|31960|31976|31956|31980|31960|31975|31955|18
1728018000000|2024-10-04 05:00:00|31975.2|31955.2|31966.1|31946.1|31975.2|31955.2|31965.4|31945|30
1728018300000|2024-10-04 05:05:00|31967|31947|31973.5|31953.5|31974|31954|31967|31947|21
1728018900000|2024-10-04 05:15:00|31973.1|31953.1|31973.5|31953.5|31974|31954|31970.6|31950.6|9
1728019200000|2024-10-04 05:20:00|31973|31953|31972.5|31952.5|31973|31953|31972.5|31952.5|2
1728019800000|2024-10-04 05:30:00|31973|31953|31972|31952|31973|31953|31972|31952|3
1728020100000|2024-10-04 05:35:00|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|31972.1|31952.1|1
1728020400000|2024-10-04 05:40:00|31971|31951|31962.1|31942.1|31971|31951|31960.4|31940.4|16
1728020700000|2024-10-04 05:45:00|31964.2|31944.2|31963.1|31943.1|31964.2|31944.2|31962.1|31942.1|6
1728021000000|2024-10-04 05:50:00|31963.5|31943.5|31964|31944|31964.5|31944.5|31963|31943|14
1728021300000|2024-10-04 05:55:00|31962.5|31942.5|31964.8|31944.8|31965.2|31945.2|31959.5|31939.5|39
1728021600000|2024-10-04 06:00:00|31964|31944|31957.5|31937.5|31964.8|31944.8|31955.7|31935.7|40
1728021900000|2024-10-04 06:05:00|31959.8|31939.8|31957.5|31937.5|31964.5|31944.5|31957.5|31937.5|14
1728022200000|2024-10-04 06:10:00|31959.6|31939.6|31965.1|31945.1|31965.1|31945.1|31959.6|31939.6|13
1728022500000|2024-10-04 06:15:00|31961.3|31941.3|31953.7|31933.7|31962.5|31942.5|31952|31932|25
1728022800000|2024-10-04 06:20:00|31953.6|31933.6|31949.5|31929.5|31953.8|31933.8|31949.5|31929.5|19
1728023100000|2024-10-04 06:25:00|31949|31929|31949.5|31929.5|31957.5|31937.5|31949|31929|15
1728023400000|2024-10-04 06:30:00|31947.5|31927.5|31950|31930|31950.5|31930.5|31947.5|31927.5|41
1728023700000|2024-10-04 06:35:00|31949.5|31929.5|31940.5|31920.5|31949.5|31929.5|31940|31920|24
1728024000000|2024-10-04 06:40:00|31940|31920|31940.5|31920.5|31940.5|31920.5|31940|31920|4
1728024300000|2024-10-04 06:45:00|31940.1|31920.1|31940.5|31920.5|31941|31921|31939.8|31919.8|6
1728024600000|2024-10-04 06:50:00|31941|31921|31950|31930|31950|31930|31941|31921|15
1728024900000|2024-10-04 06:55:00|31952.5|31932.5|31952.5|31932.5|31954.5|31934.5|31952.5|31932.5|5
1728025200000|2024-10-04 07:00:00|31954.7|31934.7|31969.4|31949.4|31969.4|31949.4|31952.5|31932.5|49
1728025500000|2024-10-04 07:05:00|31967.5|31947.5|31977.5|31957.5|31977.5|31957.5|31967.5|31947.5|19
1728025800000|2024-10-04 07:10:00|31975.5|31955.5|31962.1|31942.1|31977.5|31957.5|31959.6|31939.6|29
1728026100000|2024-10-04 07:15:00|31962|31942|31962.5|31942.5|31964.9|31944.9|31957.5|31937.5|25
1728026400000|2024-10-04 07:20:00|31959|31939|31963|31943|31965|31944.8|31959|31936.9|23
1728026700000|2024-10-04 07:25:00|31962.5|31942.5|31955.1|31935.1|31962.5|31942.5|31953.5|31933.5|14
1728027000000|2024-10-04 07:30:00|31950|31925|31946.4|31921.4|31950|31925|31938|31913|38
1728027300000|2024-10-04 07:35:00|31947.5|31922.5|31972.5|31947.5|31973.2|31947.5|31947.5|31922.5|56
1728027600000|2024-10-04 07:40:00|31972.6|31947.6|31980.5|31960.5|31982.5|31960.5|31972.5|31947.5|19
1728027900000|2024-10-04 07:45:00|31978.1|31958.1|31973.4|31953.4|31978.9|31958.9|31965.1|31942|36
1728028200000|2024-10-04 07:50:00|31974.1|31954.1|31958.1|31938.1|31974.1|31954.1|31958.1|31936.5|32
1728028500000|2024-10-04 07:55:00|31959.1|31939.1|31972.2|31947.2|31976.2|31952|31959.1|31939.1|48
1728028800000|2024-10-04 08:00:00|31973.2|31948.2|31970|31950|31978.5|31958|31970|31947.5|51
1728029100000|2024-10-04 08:05:00|31970.1|31950.1|31970.1|31950.1|31973|31950.1|31970|31947.5|10
1728029400000|2024-10-04 08:10:00|31970.5|31950.5|31972.5|31947.5|31980|31955|31970|31947.5|95
1728029700000|2024-10-04 08:15:00|31972.6|31947.6|31974.5|31954.5|31980.8|31955.8|31970|31947.6|64
1728030000000|2024-10-04 08:20:00|31974|31954|31980.4|31955.4|31981.7|31956.7|31970.5|31949.9|31
1728030300000|2024-10-04 08:25:00|31980.9|31955.9|31984.1|31964.1|31985.3|31964.4|31977.5|31955.9|32
1728030600000|2024-10-04 08:30:00|31983.3|31963.3|31984|31964|31985.1|31965.1|31982.5|31962.5|24
1728030900000|2024-10-04 08:35:00|31983.3|31963.3|31983.5|31963.5|31984.7|31964.7|31982.5|31962.5|29
1728031200000|2024-10-04 08:40:00|31983.3|31963.3|31984|31964|31991|31967.7|31982.6|31962.6|23
1728031500000|2024-10-04 08:45:00|31983.8|31963.8|31983.8|31963.8|31983.8|31963.8|31982.7|31962.7|5
1728031800000|2024-10-04 08:50:00|31988.9|31963.9|31991.5|31966.5|31992|31967.7|31982.6|31961.9|45
1728032100000|2024-10-04 08:55:00|31990.2|31965.2|31997|31972|32013|31979|31990.2|31965.2|69
1728032400000|2024-10-04 09:00:00|31997.6|31972.6|32002.2|31977.2|32004|31979|31989.5|31965.5|36
1728032700000|2024-10-04 09:05:00|32002|31977|32000|31980|32002.6|31980|31997.5|31972.5|16
1728033000000|2024-10-04 09:10:00|31997.5|31977.5|32005|31985|32005.5|31985.5|31992.5|31972.5|21
1728033300000|2024-10-04 09:15:00|32007.5|31987.5|32005.2|31985.2|32008.9|31988.9|32005|31985|11
1728033600000|2024-10-04 09:20:00|32005.5|31985.5|32014|31994|32014|31994|32005.5|31985.5|17
1728033900000|2024-10-04 09:25:00|32014.5|31994.5|32010|31990|32014.5|31994.5|32010|31990|13
1728034500000|2024-10-04 09:35:00|32007.2|31987.2|32008.5|31988.5|32010|31990|32007.2|31987.2|4
1728034800000|2024-10-04 09:40:00|32009|31989|32028.5|32003.5|32028.5|32003.5|32009|31989|26
1728035100000|2024-10-04 09:45:00|32029|32004|32026.6|32001.6|32060.3|32024.2|32026.5|31993.1|39
1728035400000|2024-10-04 09:50:00|32027.9|32002.9|32019.5|31999.5|32030.4|32005.4|32015.9|31995.9|41
1728035700000|2024-10-04 09:55:00|32018.6|31998.6|32017.2|31997.2|32020.5|32000.5|32015.7|31995.7|27
1728036000000|2024-10-04 10:00:00|32018|31998|32020.5|32000.5|32020.5|32000.5|32016.2|31996.2|34
1728036300000|2024-10-04 10:05:00|32020.6|32000.6|32048.1|32006.1|32048.1|32017.5|32018.1|31993|72
1728036600000|2024-10-04 10:10:00|32049.1|32007.1|32025.6|32005.6|32052.1|32010.1|32025.2|31995.6|28
1728036900000|2024-10-04 10:15:00|32025.8|32005.8|32025.8|32005.8|32028.7|32006.3|32024.6|32001.3|45
1728037200000|2024-10-04 10:20:00|32025.7|32005.7|32049.5|32029.5|32058.9|32033.9|32025.7|32005.7|73
1728037500000|2024-10-04 10:25:00|32049.1|32029.1|32054.1|32034.1|32054.1|32034.1|32041.5|32021.5|68
1728037800000|2024-10-04 10:30:00|32055.1|32035.1|32057|32037|32058.2|32038.2|32055|32035|21
1728038100000|2024-10-04 10:35:00|32057.4|32037.4|32060.1|32035.1|32060.9|32038.4|32055.4|32033.6|30
1728038400000|2024-10-04 10:40:00|32060.3|32035.3|32059|32034|32060.3|32035.3|32057.1|32032.1|16
1728038700000|2024-10-04 10:45:00|32058|32033|32057.5|32032.5|32058|32033|32057.5|32032.5|3
1728040500000|2024-10-04 11:15:00|32054.7|32029.7|32056.7|32031.7|32057.5|32032.5|32054.5|32029.5|20
1728040800000|2024-10-04 11:20:00|32056.9|32031.9|32056.6|32031.6|32057.5|32032.5|32054|32029|16
1728041100000|2024-10-04 11:25:00|32056.5|32031.5|32047.5|32022.5|32056.6|32034|32047.5|32022.5|20
1728041400000|2024-10-04 11:30:00|32044.5|32019.5|32040|32015|32047.5|32022.5|32040|32015|21
1728041700000|2024-10-04 11:35:00|32039.2|32014.2|32035|32015|32040|32015|32035|32012.3|12
1728042300000|2024-10-04 11:45:00|32035.5|32015.5|32032|32012|32039.6|32019.6|32031.6|32011.6|21
1728042600000|2024-10-04 11:50:00|32032.1|32012.1|32018.2|31993.2|32034|32014|32018.2|31993.2|18
1728042900000|2024-10-04 11:55:00|32021.1|31996.1|32031.5|32006.5|32032.6|32007.6|32021.1|31996.1|19
1728043200000|2024-10-04 12:00:00|32033.9|32008.9|32042.4|32022.4|32043.1|32022.4|32032.6|32008.9|17
1728043500000|2024-10-04 12:05:00|32043.5|32023.5|32044.5|32024.5|32046|32025.9|32043.5|32021|11
1728043800000|2024-10-04 12:10:00|32045.5|32025.5|32039|32019|32047.9|32027.8|32039|32019|34
1728044100000|2024-10-04 12:15:00|32038.5|32018.5|32039.4|32019.4|32039.4|32019.4|32037.5|32017.5|9
1728044400000|2024-10-04 12:20:00|32041.9|32016.9|32059.9|32034.9|32062.5|32034.9|32037.1|32016.9|40
1728044700000|2024-10-04 12:25:00|32060.3|32035.3|32071.5|32029.5|32071.5|32040.3|32057.5|32024|31
1728045000000|2024-10-04 12:30:00|32071|32029|32196.5|32154.5|32211.5|32169.5|32071|32029|25
1728045300000|2024-10-04 12:35:00|32183.5|32141.5|32188.7|32161.3|32211.1|32169.1|32173.7|32131.7|33
1728045600000|2024-10-04 12:40:00|32194.6|32160.1|32221|32179|32221.5|32182.5|32194.6|32154|38
1728045900000|2024-10-04 12:45:00|32215|32173|32248|32206|32248|32206|32204.4|32164|38
1728046200000|2024-10-04 12:50:00|32249|32207|32280.5|32245.8|32306.1|32264.1|32231|32189|78
1728046500000|2024-10-04 12:55:00|32284.2|32242.2|32308|32283|32321.1|32286.5|32279.7|32242.2|41
1728046800000|2024-10-04 13:00:00|32309.5|32284.5|32277.5|32252.5|32316|32284.5|32277.5|32252.5|40
1728047100000|2024-10-04 13:05:00|32272.5|32247.5|32265|32240|32272.6|32247.6|32252.7|32227.7|36
1728047400000|2024-10-04 13:10:00|32266.5|32241.5|32267.6|32242.6|32277.6|32252.6|32266.5|32241.5|48
1728047700000|2024-10-04 13:15:00|32265|32240|32268|32243|32272.6|32247.6|32260|32235|24
1728048000000|2024-10-04 13:20:00|32268.6|32243.6|32281.6|32256.6|32281.6|32256.6|32268.6|32243.6|31
1728048300000|2024-10-04 13:25:00|32282|32257|32272.2|32247.2|32282|32257|32270.5|32245.5|35
1728048600000|2024-10-04 13:30:00|32274.6|32249.6|32278.6|32253.6|32278.6|32253.6|32269.4|32244.4|100
1728048900000|2024-10-04 13:35:00|32276.5|32251.5|32260|32235|32278.2|32253.2|32260|32235|62
1728049200000|2024-10-04 13:40:00|32258.4|32233.4|32252.6|32227.6|32258.4|32233.4|32252|32227|42
1728049500000|2024-10-04 13:45:00|32250.4|32225.4|32247|32222|32250.7|32225.7|32245|32220|27
1728049800000|2024-10-04 13:50:00|32249.6|32224.6|32241|32199|32250|32225|32232.2|32190.2|32
1728050100000|2024-10-04 13:55:00|32241.1|32199.1|32229.6|32204.6|32241.1|32207.6|32222.6|32195.5|38
1728050400000|2024-10-04 14:00:00|32230.2|32205.2|32252.6|32227.6|32252.6|32227.6|32229.6|32204.6|38
1728050700000|2024-10-04 14:05:00|32250|32225|32235.7|32210.7|32250|32225|32232.5|32207.5|15
1728051000000|2024-10-04 14:10:00|32234.8|32209.8|32247.5|32222.5|32248.6|32223.6|32234.8|32209.8|20
1728051300000|2024-10-04 14:15:00|32247.6|32222.6|32242.6|32217.6|32247.6|32222.6|32240|32215|14
1728051600000|2024-10-04 14:20:00|32245.4|32220.4|32256|32231|32257.6|32232.6|32245.4|32220.4|33
1728051900000|2024-10-04 14:25:00|32255.6|32230.6|32261.6|32236.6|32263|32238|32255.6|32230.6|27
1728052200000|2024-10-04 14:30:00|32261|32236|32258.6|32233.6|32261.6|32236.6|32255.3|32230.3|64
1728052500000|2024-10-04 14:35:00|32257.6|32232.6|32255.1|32235.1|32259.2|32239.2|32247.5|32222.6|44
1728052800000|2024-10-04 14:40:00|32254.5|32234.5|32252.5|32227.5|32257|32234.5|32252.5|32227.5|6
1728053100000|2024-10-04 14:45:00|32250|32230|32254|32229|32255.5|32235.5|32247.5|32227.5|24
1728053400000|2024-10-04 14:50:00|32251.5|32231.5|32250|32230|32252.5|32231.5|32250|32227.5|5
1728053700000|2024-10-04 14:55:00|32251|32231|32264.5|32244.5|32264.8|32244.8|32251|32231|31
1728054000000|2024-10-04 15:00:00|32263.3|32243.3|32269.5|32249.5|32272|32252|32259.3|32239.3|73
1728054300000|2024-10-04 15:05:00|32272.5|32252.5|32283.5|32263.5|32296|32271|32270.2|32250.2|42
1728054600000|2024-10-04 15:10:00|32283|32263|32294|32269|32296|32273.5|32279.5|32259.5|36
1728054900000|2024-10-04 15:15:00|32292.5|32267.5|32315.2|32290.2|32315.2|32291.2|32290|32267.5|51
1728055200000|2024-10-04 15:20:00|32314.3|32289.3|32312|32292|32315.6|32294|32299.5|32279.5|46
1728055500000|2024-10-04 15:25:00|32314.5|32289.5|32314|32294|32324.2|32299.2|32313.3|32289|29
1728055800000|2024-10-04 15:30:00|32315.2|32295.2|32313.7|32293.7|32320.2|32298.7|32310.5|32290.5|39
1728056100000|2024-10-04 15:35:00|32312.9|32292.9|32314|32294|32314|32294|32311.5|32291.5|17
1728056400000|2024-10-04 15:40:00|32313.3|32293.3|32310.2|32285.2|32314|32294|32295.8|32270.8|24
1728056700000|2024-10-04 15:45:00|32309.3|32284.3|32305.6|32280.6|32310.2|32285.2|32304.3|32279.3|28
1728057000000|2024-10-04 15:50:00|32305.3|32280.3|32300.6|32275.6|32306.2|32281.2|32299.4|32274.4|35
1728057300000|2024-10-04 15:55:00|32301.2|32276.2|32300.6|32275.6|32304.7|32279.7|32298.3|32273.3|20
1728057600000|2024-10-04 16:00:00|32301.2|32276.2|32303.6|32278.6|32304.2|32279.2|32301.2|32276.2|6
1728057900000|2024-10-04 16:05:00|32305.6|32280.6|32310.8|32285.8|32310.8|32285.8|32305.6|32280.6|23
1728058200000|2024-10-04 16:10:00|32311.6|32286.6|32326.6|32301.6|32326.6|32301.6|32311.6|32286.6|29
1728058500000|2024-10-04 16:15:00|32325.8|32300.8|32335.2|32310.2|32335.2|32310.2|32325.4|32300.4|16
1728058800000|2024-10-04 16:20:00|32335.6|32310.6|32347|32322|32347|32322|32335.6|32310.6|25
1728059100000|2024-10-04 16:25:00|32349.2|32324.2|32358.6|32333.6|32375.2|32350.2|32349.2|32324.2|58
1728059400000|2024-10-04 16:30:00|32358.5|32333.5|32354.6|32329.6|32358.6|32333.6|32353.8|32328.8|10
1728059700000|2024-10-04 16:35:00|32353.8|32328.8|32338.6|32313.6|32354.6|32329.6|32338.6|32313.6|31
1728060000000|2024-10-04 16:40:00|32337.6|32312.6|32334.6|32309.6|32337.6|32312.6|32334.6|32309.6|3
1728060600000|2024-10-04 16:50:00|32333.6|32308.6|32325.6|32300.6|32333.6|32308.6|32323.8|32298.8|15
1728060900000|2024-10-04 16:55:00|32324.8|32299.8|32330.8|32305.8|32333.2|32308.2|32321|32296|24
1728061200000|2024-10-04 17:00:00|32330.6|32305.6|32328.6|32303.6|32330.6|32305.6|32328.6|32303.6|2
1728061500000|2024-10-04 17:05:00|32329.7|32304.7|32341.8|32316.8|32345.2|32319.9|32329.7|32304.7|43
1728061800000|2024-10-04 17:10:00|32339|32314|32337|32312|32339|32314|32337|32312|4
1728062400000|2024-10-04 17:20:00|32336.6|32311.6|32336.6|32311.6|32336.6|32311.6|32336.6|32311.6|1
1728062700000|2024-10-04 17:25:00|32331.6|32306.6|32331.6|32306.6|32341|32311.6|32327|32296.9|33
1728063000000|2024-10-04 17:30:00|32336.8|32301.3|32331.6|32306.6|32336.8|32307.2|32323.8|32298.8|15
1728063600000|2024-10-04 17:40:00|32330.8|32305.8|32330.8|32305.8|32330.8|32305.8|32330.8|32305.8|1
1728063900000|2024-10-04 17:45:00|32329.8|32304.8|32326.6|32301.6|32329.8|32304.8|32326.6|32301.6|4
1728064500000|2024-10-04 17:55:00|32321.6|32296.6|32324.3|32299.3|32325.2|32300.2|32317|32292|8
1728064800000|2024-10-04 18:00:00|32323.8|32298.8|32323.8|32298.8|32323.8|32298.8|32323.8|32298.8|1
1728065700000|2024-10-04 18:15:00|32323.3|32298.3|32323.3|32298.3|32323.3|32298.3|32323.3|32298.3|1
1728066000000|2024-10-04 18:20:00|32323.4|32298.4|32328.9|32292.7|32328.9|32298.4|32323.3|32292.7|3
1728066300000|2024-10-04 18:25:00|32331.9|32289.9|32312.9|32270.9|32331.9|32289.9|32311.5|32270.8|9
1728066600000|2024-10-04 18:30:00|32312.2|32271.5|32304.3|32279.3|32312.2|32279.3|32304.3|32271.5|3
1728066900000|2024-10-04 18:35:00|32305.2|32280.2|32305.2|32280.2|32305.2|32280.2|32305.2|32280.2|1
1728067200000|2024-10-04 18:40:00|32304.3|32279.3|32304.3|32279.3|32304.3|32279.3|32304.3|32279.3|1
1728067500000|2024-10-04 18:45:00|32303.4|32265.6|32294.8|32269.8|32312.7|32270.7|32294.8|32259.1|20
1728067800000|2024-10-04 18:50:00|32294.3|32269.3|32295.2|32270.2|32295.2|32270.2|32294.3|32269.3|2
1728068400000|2024-10-04 19:00:00|32296.7|32271.7|32297.3|32272.3|32301.7|32276.7|32296.7|32271.7|7
1728069000000|2024-10-04 19:10:00|32296.8|32271.8|32297.2|32272.2|32297.2|32272.2|32296.3|32271.3|3
1728069300000|2024-10-04 19:15:00|32298.5|32273.5|32306.6|32268.7|32307.8|32275.2|32298.5|32263.8|12
1728069600000|2024-10-04 19:20:00|32305.2|32267.3|32302.2|32264.3|32305.9|32267.3|32302.2|32263.8|7
1728069900000|2024-10-04 19:25:00|32302.9|32262.8|32302.9|32262.8|32302.9|32262.8|32302.9|32262.8|1
1728070200000|2024-10-04 19:30:00|32302.6|32264.7|32302.9|32262.8|32304.2|32264.7|32302.2|32262.8|4
1728070800000|2024-10-04 19:40:00|32301.4|32261.1|32299.7|32262.8|32301.6|32263.7|32299.7|32261.1|4
1728071400000|2024-10-04 19:50:00|32300.6|32263.7|32303.2|32261.2|32303.2|32263.7|32300.6|32261.2|2
1728262800000|2024-10-07 01:00:00|32261.1|32219.1|32238.5|32196.5|32263.5|32221.5|32226.4|32184.4|37
1728263100000|2024-10-07 01:05:00|32230|32205|32251.5|32214.3|32255.7|32218.5|32222.1|32197.5|53
1728263400000|2024-10-07 01:10:00|32249|32224|32255.6|32230.6|32258.4|32233.4|32246.4|32221.4|35
1728263700000|2024-10-07 01:15:00|32255|32230|32237.4|32196.8|32257|32232|32227.4|32193.6|57
1728264000000|2024-10-07 01:20:00|32233.2|32192.6|32224.6|32199.6|32237.4|32208|32219.1|32192.6|58
1728264300000|2024-10-07 01:25:00|32225.2|32200.2|32204.1|32184.1|32227.6|32205|32204.1|32179.4|60
1728264600000|2024-10-07 01:30:00|32200.8|32180.8|32187.5|32162.5|32202.5|32182.5|32185|32162.5|38
1728264900000|2024-10-07 01:35:00|32187.6|32162.6|32200|32180|32200|32180|32182.5|32162.5|64
1728265200000|2024-10-07 01:40:00|32200.1|32180.1|32200.1|32180.1|32205.1|32185.1|32197.5|32172.5|35
1728265500000|2024-10-07 01:45:00|32197.5|32177.5|32195.5|32175.5|32199.1|32179.1|32180.5|32160|50
1728265800000|2024-10-07 01:50:00|32198.9|32178.9|32197.5|32177.5|32202.7|32182.7|32196.5|32175.5|36
1728266100000|2024-10-07 01:55:00|32196.5|32176.5|32182.5|32162.5|32199|32179|32182.5|32162.5|44
1728266400000|2024-10-07 02:00:00|32183|32163|32194.5|32174.5|32197.5|32177.5|32183|32163|53
1728266700000|2024-10-07 02:05:00|32193|32173|32184|32164|32195|32175|32184|32164|36
1728267000000|2024-10-07 02:10:00|32181|32161|32185.5|32165.5|32186.5|32166.5|32180.4|32160.4|39
1728267300000|2024-10-07 02:15:00|32186|32166|32187.5|32167.5|32187.9|32167.9|32184.5|32164.5|30
1728267600000|2024-10-07 02:20:00|32186.5|32166.5|32188.5|32168.5|32189.6|32169.6|32186.5|32166.5|16
1728267900000|2024-10-07 02:25:00|32189.6|32169.6|32191.5|32171.5|32192.9|32172.9|32188.5|32168.5|56
1728268200000|2024-10-07 02:30:00|32192.9|32172.9|32200.5|32180.5|32200.5|32180.5|32192.5|32172.5|10
1728268500000|2024-10-07 02:35:00|32200.2|32180.2|32197.5|32177.5|32210.2|32187|32195.5|32175.5|39
1728268800000|2024-10-07 02:40:00|32199.4|32179.4|32200.1|32180.1|32202.5|32182.5|32197.5|32177.5|10
1728269100000|2024-10-07 02:45:00|32203.8|32183.8|32202.5|32182.5|32204.4|32184.4|32202.5|32182.5|9
1728269400000|2024-10-07 02:50:00|32200.7|32180.7|32206|32186|32206.5|32186.5|32198|32178|17
1728269700000|2024-10-07 02:55:00|32206.1|32186.1|32220.2|32200.2|32228.2|32203.2|32206.1|32186.1|50
1728270000000|2024-10-07 03:00:00|32220.1|32200.1|32220.1|32200.1|32226.1|32205.2|32218|32198|17
1728270300000|2024-10-07 03:05:00|32217.5|32197.5|32215|32195|32219|32197.5|32215|32192.6|8
1728270600000|2024-10-07 03:10:00|32211.1|32191.1|32210|32190|32211.1|32191.1|32210|32190|4
1728270900000|2024-10-07 03:15:00|32210.1|32190.1|32205.2|32185.2|32210.1|32190.1|32204.5|32184.5|24
1728271200000|2024-10-07 03:20:00|32205.5|32185.5|32215.1|32195.1|32215.2|32195.2|32205|32185|16
1728271500000|2024-10-07 03:25:00|32215.5|32195.5|32215.5|32195.5|32215.5|32195.5|32213|32193|8
1728271800000|2024-10-07 03:30:00|32216|32196|32215.5|32195.5|32216|32196|32215.5|32195.5|6
1728272100000|2024-10-07 03:35:00|32214.8|32194.8|32212.5|32192.5|32214.8|32194.8|32210.6|32190.6|18
1728272400000|2024-10-07 03:40:00|32214.5|32194.5|32217.5|32197.5|32221.6|32201.6|32214|32194|44
1728272700000|2024-10-07 03:45:00|32216.8|32196.8|32212.5|32192.5|32217.5|32197.5|32212.5|32192.5|13
1728273000000|2024-10-07 03:50:00|32212|32192|32211.8|32191.8|32212|32192|32211.8|32191.8|2
1728273300000|2024-10-07 03:55:00|32210.5|32190.5|32212|32192|32212|32192|32210.5|32190.5|3
1728273600000|2024-10-07 04:00:00|32212.5|32192.5|32199.9|32179.9|32212.5|32192.5|32199.8|32179.8|45
1728273900000|2024-10-07 04:05:00|32199.8|32179.8|32195.1|32175.1|32200.1|32180.1|32195|32175|10
1728274200000|2024-10-07 04:10:00|32195.2|32175.2|32196.5|32176.5|32196.5|32176.5|32195.2|32175.2|7
1728274500000|2024-10-07 04:15:00|32196|32176|32195.5|32175.5|32196|32176|32195.5|32175.5|2
1728274800000|2024-10-07 04:20:00|32195.1|32175.1|32195.1|32175.1|32195.1|32175.1|32195.1|32175.1|1
1728275100000|2024-10-07 04:25:00|32195|32175|32195|32175|32202|32177|32195|32172.5|4
1728275400000|2024-10-07 04:30:00|32194.8|32174.8|32205.5|32185.5|32206|32186|32194.8|32174.8|14
1728275700000|2024-10-07 04:35:00|32205.4|32185.4|32205.5|32185.5|32206|32186|32205.4|32185.4|4
1728276000000|2024-10-07 04:40:00|32204.5|32184.5|32202.5|32182.5|32204.5|32184.5|32202.5|32182.5|9
1728276300000|2024-10-07 04:45:00|32203.5|32183.5|32205|32185|32208.5|32188.5|32203.5|32183.5|19
1728276600000|2024-10-07 04:50:00|32204.5|32184.5|32207.5|32187.5|32207.5|32187.5|32204.5|32184.5|5
1728276900000|2024-10-07 04:55:00|32209.4|32189.4|32207.5|32187.5|32209.4|32189.4|32205.2|32185.2|11
1728277800000|2024-10-07 05:10:00|32207.4|32187.4|32207.5|32187.5|32207.5|32187.5|32207.4|32187.4|2
1728278400000|2024-10-07 05:20:00|32205.5|32185.5|32207.5|32187.5|32207.5|32187.5|32205.5|32185.5|4
1728278700000|2024-10-07 05:25:00|32209.4|32189.4|32207.5|32187.5|32209.6|32189.6|32206.5|32186.5|6
1728279000000|2024-10-07 05:30:00|32209.4|32189.4|32216.5|32196.5|32217|32197|32206.8|32186.8|11
1728279300000|2024-10-07 05:35:00|32216|32196|32229.1|32209.1|32229.1|32209.1|32216|32196|38
1728279600000|2024-10-07 05:40:00|32229|32209|32231|32211|32231|32211|32225|32205|12
1728279900000|2024-10-07 05:45:00|32230.5|32210.5|32230|32210|32230.5|32210.5|32228|32208|15
1728280200000|2024-10-07 05:50:00|32229.5|32209.5|32256.5|32231.5|32256.5|32231.5|32229.5|32209.5|34
1728280500000|2024-10-07 05:55:00|32256.6|32231.6|32233.7|32213.7|32256.9|32231.9|32233.1|32213.1|46
1728280800000|2024-10-07 06:00:00|32231.9|32211.9|32228|32208|32235.1|32215.1|32227.9|32207.9|37
1728281100000|2024-10-07 06:05:00|32227.5|32207.5|32197.5|32177.5|32227.5|32207.5|32197.5|32177.5|59
1728281400000|2024-10-07 06:10:00|32199.8|32179.8|32196.1|32176.1|32204.8|32184.8|32196.1|32176.1|31
1728281700000|2024-10-07 06:15:00|32196|32176|32195|32175|32197.5|32177.5|32195|32175|25
1728282000000|2024-10-07 06:20:00|32194.5|32174.5|32191.5|32171.5|32197.5|32177.5|32191.5|32171.5|29
1728282300000|2024-10-07 06:25:00|32191.1|32171.1|32192.5|32172.5|32192.6|32172.5|32187.5|32167.5|27
1728282600000|2024-10-07 06:30:00|32194.4|32174.4|32194.9|32174.9|32197.1|32177.1|32192.5|32172.5|27
1728282900000|2024-10-07 06:35:00|32194.5|32174.5|32184.5|32164.5|32195.1|32175.1|32184.5|32164.5|33
1728283200000|2024-10-07 06:40:00|32184|32164|32188|32163|32190|32165|32176.2|32153.7|51
1728283500000|2024-10-07 06:45:00|32188.5|32163.5|32191.5|32166.5|32198|32173|32187.5|32162.5|50
1728283800000|2024-10-07 06:50:00|32188.5|32163.5|32187.6|32162.6|32192.4|32167.4|32186|32161|65
1728284100000|2024-10-07 06:55:00|32190|32165|32183.7|32158.7|32191.4|32166.4|32183.7|32158.7|15
1728284400000|2024-10-07 07:00:00|32187|32162|32186.6|32161.6|32191.3|32166.3|32186.6|32161.6|9
1728284700000|2024-10-07 07:05:00|32183.6|32158.6|32177|32152|32187.2|32162.2|32173.7|32148.7|29
1728285000000|2024-10-07 07:10:00|32175|32150|32177.6|32152.6|32180|32155|32172.4|32147.4|31
1728285300000|2024-10-07 07:15:00|32175.8|32150.8|32175|32150|32176|32151|32170|32145|32
1728285600000|2024-10-07 07:20:00|32177.5|32152.5|32180|32155|32180.1|32155.1|32175|32150|27
1728285900000|2024-10-07 07:25:00|32182.1|32157.1|32188.5|32163.5|32189|32164|32180|32155|30
1728286200000|2024-10-07 07:30:00|32188.6|32163.6|32187.6|32162.6|32188.6|32163.6|32185.9|32160.9|3
1728286500000|2024-10-07 07:35:00|32188|32163|32182.6|32157.6|32188|32163|32182.5|32157.5|10
1728286800000|2024-10-07 07:40:00|32182.5|32157.5|32175|32155|32182.5|32157.5|32175|32152.5|12
1728287100000|2024-10-07 07:45:00|32172.5|32152.5|32162.5|32142.5|32172.5|32152.5|32162.5|32142.5|15
1728287400000|2024-10-07 07:50:00|32160.7|32140.7|32150.1|32130.1|32160.7|32140.7|32150.1|32128.6|34
1728287700000|2024-10-07 07:55:00|32152.8|32132.8|32156.1|32136.1|32156.1|32136.1|32150.3|32130.3|18
1728288000000|2024-10-07 08:00:00|32156|32136|32156.5|32136.5|32157.5|32137.5|32155.1|32135.1|27
1728288300000|2024-10-07 08:05:00|32156.1|32136.1|32154|32134|32156.5|32136.5|32154|32134|15
1728288600000|2024-10-07 08:10:00|32151.8|32131.8|32155|32135|32157.4|32137.4|32151.8|32131.8|33
1728288900000|2024-10-07 08:15:00|32152.2|32132.2|32155|32135|32156|32136|32152.2|32132.2|6
1728289200000|2024-10-07 08:20:00|32150.5|32130.5|32149.1|32129.1|32154.9|32134.9|32148.6|32128.6|28
1728289500000|2024-10-07 08:25:00|32149|32129|32149.3|32129.3|32151.5|32131.5|32147.9|32127.9|64
1728289800000|2024-10-07 08:30:00|32149.5|32129.5|32149.5|32129.5|32150.3|32130.3|32148.5|32128.5|30
1728290100000|2024-10-07 08:35:00|32149.3|32129.3|32149.9|32129.9|32150.6|32130.6|32148.6|32128.6|33
1728290400000|2024-10-07 08:40:00|32149.8|32129.8|32159.3|32139.3|32159.3|32139.3|32149.4|32129.4|51
1728290700000|2024-10-07 08:45:00|32159.1|32139.1|32180.7|32155.7|32181|32156|32157.7|32137.7|48
1728291000000|2024-10-07 08:50:00|32180.8|32155.8|32180|32155|32181.8|32160.9|32175|32154.6|34
1728291300000|2024-10-07 08:55:00|32179.5|32154.5|32181.8|32156.8|32184|32159|32178.9|32153.9|27
1728291600000|2024-10-07 09:00:00|32181.5|32156.5|32184.5|32164.5|32188.4|32164.6|32181.5|32156.5|61
1728291900000|2024-10-07 09:05:00|32184.3|32164.3|32182.2|32162.2|32185|32165|32180.9|32160.9|25
1728292200000|2024-10-07 09:10:00|32182.4|32162.4|32185.3|32160.3|32185.4|32163.3|32181.7|32160.3|16
1728292500000|2024-10-07 09:15:00|32185.4|32160.4|32185.1|32165.1|32186.2|32165.1|32185.1|32160.4|3
1728292800000|2024-10-07 09:20:00|32182.3|32162.3|32180.1|32160.1|32185.1|32165.1|32180.1|32160.1|11
1728293100000|2024-10-07 09:25:00|32179.7|32159.7|32179.5|32159.5|32181.5|32160.6|32178.1|32156.5|35
1728293400000|2024-10-07 09:30:00|32181.1|32161.1|32182.1|32162.1|32182.5|32162.5|32175.1|32155.1|22
1728293700000|2024-10-07 09:35:00|32182.4|32162.4|32184.9|32164.9|32185.1|32165.1|32182.2|32159.7|23
1728294000000|2024-10-07 09:40:00|32185.1|32165.1|32195|32170|32201.4|32177.5|32185.1|32165.1|32
1728294300000|2024-10-07 09:45:00|32196.6|32171.6|32197.9|32172.9|32197.9|32172.9|32196.6|32171.6|5
1728294600000|2024-10-07 09:50:00|32197.5|32172.5|32192.5|32167.5|32197.9|32172.9|32192.5|32167.5|12
1728294900000|2024-10-07 09:55:00|32192.6|32167.6|32192.5|32167.5|32194.9|32169.9|32192.5|32167.5|7
1728295200000|2024-10-07 10:00:00|32192.6|32167.6|32192.7|32167.7|32192.8|32167.8|32190|32165|6
1728295500000|2024-10-07 10:05:00|32192.9|32167.9|32193.2|32168.2|32193.8|32168.8|32192.9|32167.9|10
1728295800000|2024-10-07 10:10:00|32193.3|32168.3|32192.5|32167.5|32194.8|32169.8|32192.5|32167.5|21
1728296100000|2024-10-07 10:15:00|32189.7|32164.7|32186.3|32161.3|32189.7|32164.7|32186|32161|29
1728296400000|2024-10-07 10:20:00|32185.3|32160.3|32183|32158|32185.3|32160.3|32181.1|32156.1|19
1728296700000|2024-10-07 10:25:00|32183.1|32158.1|32180.8|32160.8|32183.9|32161.2|32180.8|32158.1|17
1728297000000|2024-10-07 10:30:00|32181|32161|32180.8|32160.8|32181.2|32161.2|32180.8|32160.8|8
1728297300000|2024-10-07 10:35:00|32181|32161|32181.4|32161.4|32181.4|32161.4|32180.7|32160.7|9
1728297600000|2024-10-07 10:40:00|32181.3|32161.3|32181.5|32161.5|32181.9|32161.9|32180.8|32160.8|10
1728297900000|2024-10-07 10:45:00|32181.4|32161.4|32180|32160|32181.5|32161.5|32180|32160|4
1728298200000|2024-10-07 10:50:00|32180.4|32160.4|32180.4|32160.4|32181.1|32161.1|32180|32160|14
1728298500000|2024-10-07 10:55:00|32180.6|32160.6|32179.8|32159.8|32181.3|32161.3|32179.8|32159.8|32
1728298800000|2024-10-07 11:00:00|32180|32160|32182.5|32162.5|32182.5|32162.5|32180|32160|2
1728299100000|2024-10-07 11:05:00|32184.1|32164.1|32180.1|32160.1|32184.4|32164.4|32180.1|32160.1|9
1728299400000|2024-10-07 11:10:00|32180.5|32160.5|32177.5|32157.5|32180.5|32160.5|32176.2|32156.2|10
1728299700000|2024-10-07 11:15:00|32177.1|32157.1|32177.5|32157.5|32177.5|32157.5|32177.1|32157.1|4
1728300000000|2024-10-07 11:20:00|32177.7|32157.7|32177.5|32157.5|32177.7|32157.7|32177.5|32157.5|2
1728300900000|2024-10-07 11:35:00|32175.9|32155.9|32174.6|32149.6|32176.4|32155.9|32167.5|32147.5|67
1728301200000|2024-10-07 11:40:00|32174.5|32149.5|32157.5|32137.5|32175.7|32149.6|32157.5|32126.6|71
1728301500000|2024-10-07 11:45:00|32157.7|32137.7|32158|32138|32158.8|32138.8|32157.5|32137.5|7
1728302100000|2024-10-07 11:55:00|32159.1|32139.1|32158|32138|32159.1|32139.1|32158|32138|2
1728302700000|2024-10-07 12:05:00|32158.1|32138.1|32155.2|32135.2|32158.1|32138.1|32153.2|32133.2|23
1728303000000|2024-10-07 12:10:00|32155.4|32135.4|32150|32130|32155.4|32135.4|32149.2|32129.2|16
1728303300000|2024-10-07 12:15:00|32149.6|32129.6|32152.5|32132.5|32152.5|32132.5|32149.6|32129.6|3
1728303600000|2024-10-07 12:20:00|32153|32133|32158.5|32133.5|32165.9|32140.9|32152.2|32132.2|54
1728303900000|2024-10-07 12:25:00|32159|32134|32159|32134|32159.9|32134.9|32159|32134|13
1728304200000|2024-10-07 12:30:00|32159.6|32134.6|32160.6|32135.6|32160.6|32135.6|32159.6|32134.6|3
1728304500000|2024-10-07 12:35:00|32160|32135|32160.6|32135.6|32160.6|32135.6|32159.6|32134.6|6
1728304800000|2024-10-07 12:40:00|32160|32135|32160|32135|32160.6|32135.6|32160|32135|3
1728305100000|2024-10-07 12:45:00|32159.2|32134.2|32155.3|32135.3|32159.2|32137.3|32153.7|32130.4|53
1728305400000|2024-10-07 12:50:00|32155.2|32135.2|32155.5|32135.5|32156.3|32136.3|32149.5|32129.5|65
1728305700000|2024-10-07 12:55:00|32156|32136|32155.5|32135.5|32156.1|32136.1|32154.5|32134.5|13
1728306000000|2024-10-07 13:00:00|32155.2|32135.2|32161.6|32136.6|32161.6|32141.5|32154.5|32134.5|19
1728306300000|2024-10-07 13:05:00|32161.7|32136.7|32157.6|32137.6|32161.7|32141|32155.5|32135.5|88
1728306600000|2024-10-07 13:10:00|32156.9|32136.9|32154.8|32134.8|32159.4|32139.4|32154.8|32134.8|84
1728306900000|2024-10-07 13:15:00|32155|32135|32158.2|32138.2|32161|32141|32152.4|32132.4|93
1728307200000|2024-10-07 13:20:00|32157|32137|32159|32139|32159.7|32139.7|32155.6|32135.6|44
1728307500000|2024-10-07 13:25:00|32159.2|32139.2|32160|32140|32160.7|32140.7|32159|32139|33
1728307800000|2024-10-07 13:30:00|32160.1|32140.1|32157.8|32137.8|32160.3|32140.3|32157.8|32137.8|19
1728308100000|2024-10-07 13:35:00|32158|32138|32155.2|32135.2|32160|32140|32153.5|32133.5|67
1728308400000|2024-10-07 13:40:00|32155.3|32135.3|32154.9|32134.9|32156.5|32136.5|32154.2|32134.2|53
1728308700000|2024-10-07 13:45:00|32155.4|32135.4|32152.5|32132.5|32156.2|32136.2|32150.5|32130.5|55
1728309000000|2024-10-07 13:50:00|32153.8|32133.8|32155|32135|32157.5|32137.5|32153.8|32133.8|36
1728309300000|2024-10-07 13:55:00|32154.8|32134.8|32149.6|32129.6|32154.8|32134.8|32148|32128|51
1728309600000|2024-10-07 14:00:00|32149.8|32129.8|32154|32134|32155.2|32135.2|32147.5|32127.5|42
1728309900000|2024-10-07 14:05:00|32154.5|32134.5|32170|32150|32170|32150|32154.5|32134.5|22
1728310200000|2024-10-07 14:10:00|32169.6|32149.6|32158.6|32133.6|32169.6|32149.6|32158.6|32133.6|50
1728310500000|2024-10-07 14:15:00|32158|32133|32162.6|32137.6|32162.6|32137.6|32158|32133|20
1728310800000|2024-10-07 14:20:00|32163|32138|32163|32138|32164.8|32139.8|32162.6|32137.6|26
1728311100000|2024-10-07 14:25:00|32163.5|32138.5|32162.8|32137.8|32165|32140|32161.7|32136.7|46
1728311400000|2024-10-07 14:30:00|32162.6|32137.6|32163.2|32138.2|32165.3|32140.3|32162.6|32137.6|21
1728311700000|2024-10-07 14:35:00|32163.1|32138.1|32159.7|32139.7|32163.2|32140|32159.4|32137.4|20
1728312000000|2024-10-07 14:40:00|32159.4|32139.4|32159|32139|32161.5|32141.5|32156.5|32136.5|47
1728312300000|2024-10-07 14:45:00|32158.5|32138.5|32160.2|32140.2|32160.2|32140.2|32155.5|32135.5|34
1728312600000|2024-10-07 14:50:00|32160.3|32140.3|32161|32141|32162.5|32142.5|32159.9|32139.9|21
1728312900000|2024-10-07 14:55:00|32160.5|32140.5|32158.7|32138.7|32162.5|32142.5|32155.8|32135.8|26
1728313200000|2024-10-07 15:00:00|32159.7|32139.7|32165.1|32145.1|32165.1|32145.1|32157.8|32137.8|59
1728313500000|2024-10-07 15:05:00|32165.5|32145.5|32165.6|32145.6|32165.7|32145.7|32164.7|32144.7|8
1728313800000|2024-10-07 15:10:00|32165.7|32145.7|32167.5|32147.5|32167.5|32147.5|32164.9|32144.9|14
1728314400000|2024-10-07 15:20:00|32167.1|32147.1|32163.5|32143.5|32167.1|32147.1|32163.5|32143.5|24
1728314700000|2024-10-07 15:25:00|32164.1|32144.1|32163.5|32143.5|32164.1|32144.1|32163|32143|13
1728315000000|2024-10-07 15:30:00|32163|32143|32160|32140|32164|32144|32159.2|32139.2|16
1728315300000|2024-10-07 15:35:00|32159.6|32139.6|32162.5|32142.5|32164|32144|32159|32139|59
1728315600000|2024-10-07 15:40:00|32163|32143|32168.1|32143.1|32168.3|32143.3|32162.5|32139.4|52
1728315900000|2024-10-07 15:45:00|32168.2|32143.2|32168.7|32143.7|32168.9|32143.9|32166.5|32141.5|34
1728316200000|2024-10-07 15:50:00|32167.4|32142.4|32168.7|32143.7|32168.8|32143.8|32167|32142|31
1728316500000|2024-10-07 15:55:00|32168.2|32143.2|32171.4|32146.4|32173.2|32148.2|32167.5|32142.5|60
1728316800000|2024-10-07 16:00:00|32171.3|32146.3|32177.6|32152.6|32177.6|32152.6|32169.2|32144.2|33
1728317100000|2024-10-07 16:05:00|32176.6|32151.6|32178|32153|32178|32153|32176.6|32151.6|3
1728317400000|2024-10-07 16:10:00|32177.6|32152.6|32179.6|32154.6|32182|32157|32177.6|32152.6|17
1728317700000|2024-10-07 16:15:00|32180|32155|32180.2|32155.2|32181.5|32156.5|32179.6|32154.6|22
1728318000000|2024-10-07 16:20:00|32179|32154|32176.5|32156.5|32180.4|32158|32176.1|32153.5|43
1728318300000|2024-10-07 16:25:00|32176.4|32156.4|32178.2|32158.2|32178.7|32158.7|32176.4|32156.4|12
1728318600000|2024-10-07 16:30:00|32178.3|32158.3|32179.1|32159.1|32179.1|32159.1|32177.9|32157.9|11
1728318900000|2024-10-07 16:35:00|32177.9|32157.9|32177.7|32157.7|32180.1|32160.1|32175.5|32155.5|19
1728319200000|2024-10-07 16:40:00|32178.9|32158.9|32177.3|32157.3|32178.9|32158.9|32176|32156|4
1728319500000|2024-10-07 16:45:00|32177.9|32157.9|32175|32155|32178.1|32158.1|32175|32155|29
1728319800000|2024-10-07 16:50:00|32174.5|32154.5|32173|32148|32175|32155|32170.5|32148|14
1728320100000|2024-10-07 16:55:00|32172.7|32147.7|32170|32150|32173|32150|32169.5|32147|13
1728320400000|2024-10-07 17:00:00|32170.5|32150.5|32171|32151|32171|32151|32167.5|32147.5|5
1728320700000|2024-10-07 17:05:00|32171.5|32151.5|32171|32151|32171.5|32151.5|32171|32151|2
1728321300000|2024-10-07 17:15:00|32171.5|32151.5|32173.2|32153.2|32174.2|32154.2|32171.5|32151.5|9
1728321600000|2024-10-07 17:20:00|32173.4|32153.4|32167.8|32147.8|32173.6|32153.6|32167.5|32147.5|13
1728321900000|2024-10-07 17:25:00|32167.5|32147.5|32168|32148|32168|32148|32167.5|32147.5|5
1728322200000|2024-10-07 17:30:00|32167.5|32147.5|32167.5|32147.5|32170|32147.5|32167.5|32145|3
1728322500000|2024-10-07 17:35:00|32168|32148|32160.9|32140.9|32168|32148|32160|32140|18
1728322800000|2024-10-07 17:40:00|32160.7|32140.7|32162.1|32142.1|32163.5|32143.5|32160.5|32140.5|40
1728323100000|2024-10-07 17:45:00|32163.1|32143.1|32160.9|32140.9|32163.5|32143.5|32160.9|32140.9|20
1728323400000|2024-10-07 17:50:00|32161.3|32141.3|32163.7|32143.7|32164.1|32144.1|32161.3|32141.3|44
1728323700000|2024-10-07 17:55:00|32163.6|32143.6|32163.6|32143.6|32164.4|32144.4|32163.5|32143.5|47
1728324000000|2024-10-07 18:00:00|32163.5|32143.5|32167.5|32147.5|32167.5|32147.5|32163.5|32143.5|36
1728324300000|2024-10-07 18:05:00|32165.8|32145.8|32166.7|32146.7|32167.1|32147.1|32163.4|32143.4|10
1728324600000|2024-10-07 18:10:00|32166.3|32146.3|32165|32145|32166.3|32146.3|32162.4|32142.4|13
1728324900000|2024-10-07 18:15:00|32165.4|32145.4|32165.5|32145.5|32165.5|32145.5|32165.4|32145.4|2
1728325200000|2024-10-07 18:20:00|32165.4|32145.4|32167.4|32147.4|32167.4|32147.4|32164.6|32144.6|22
1728325500000|2024-10-07 18:25:00|32166.8|32146.8|32166|32146|32167.5|32147.5|32165.6|32145.6|8
1728326100000|2024-10-07 18:35:00|32166.5|32146.5|32176|32151|32176.7|32154.5|32166.5|32146.5|29
1728326400000|2024-10-07 18:40:00|32176.1|32151.1|32177.3|32152.3|32177.3|32152.3|32174.6|32149.6|39
1728326700000|2024-10-07 18:45:00|32177.4|32152.4|32179.7|32154.7|32180.5|32155.5|32177.2|32152.2|51
1728327000000|2024-10-07 18:50:00|32179.8|32154.8|32185|32160|32186.3|32161.3|32176.8|32151.8|24
1728327600000|2024-10-07 19:00:00|32186.3|32161.3|32185|32160|32186.3|32161.3|32185|32160|2
1728328200000|2024-10-07 19:10:00|32182.5|32157.5|32179.1|32154.1|32182.5|32157.5|32179.1|32154.1|6
1728328500000|2024-10-07 19:15:00|32180.2|32155.2|32180|32155|32185|32160|32178|32153|13
1728329400000|2024-10-07 19:30:00|32181.3|32156.3|32181.3|32156.3|32181.3|32156.3|32181.3|32156.3|1
1728329700000|2024-10-07 19:35:00|32180|32155|32182.5|32157.5|32182.5|32157.5|32180|32155|4
1728349200000|2024-10-08 01:00:00|32150.1|32130.1|32152.1|32132.1|32152.1|32132.1|32150.1|32130.1|10
1728349500000|2024-10-08 01:05:00|32154|32129|32121.5|32079.5|32157.1|32130.1|32120.5|32079.5|56
1728349800000|2024-10-08 01:10:00|32123.1|32081.1|32116.5|32074.5|32123.1|32084.5|32104.8|32071.5|38
1728350100000|2024-10-08 01:15:00|32116.7|32074.7|32118.1|32098.1|32145.1|32103.6|32113.4|32071.4|67
1728350400000|2024-10-08 01:20:00|32118.7|32098.7|32122.1|32102.1|32122.1|32102.1|32114.5|32094.5|26
1728350700000|2024-10-08 01:25:00|32123.1|32103.1|32140|32115|32150|32125|32123.1|32103.1|45
1728351000000|2024-10-08 01:30:00|32139.6|32114.6|32088.8|32068.8|32139.6|32116.5|32085|32065|89
1728351300000|2024-10-08 01:35:00|32088.9|32068.9|32105.1|32085.1|32105.5|32085.5|32087.5|32067.5|74
1728351600000|2024-10-08 01:40:00|32105.5|32085.5|32098.1|32078.1|32110.1|32090.1|32098|32078|44
1728351900000|2024-10-08 01:45:00|32099.1|32079.1|32089.3|32069.3|32104.4|32084.4|32086.2|32066.2|49
1728352200000|2024-10-08 01:50:00|32089.2|32069.2|32082.1|32062.1|32089.2|32069.2|32080.3|32060.3|25
1728352500000|2024-10-08 01:55:00|32081.9|32061.9|32078.5|32058.5|32081.9|32061.9|32076.9|32056.9|32
1728352800000|2024-10-08 02:00:00|32078.2|32058.2|32075.8|32055.8|32084.8|32064.8|32070.6|32050.6|54
1728353100000|2024-10-08 02:05:00|32078|32058|32109.4|32089.4|32111.9|32089.4|32078|32058|54
1728353400000|2024-10-08 02:10:00|32105.1|32085.1|32165|32145|32166.9|32145.1|32104.4|32084.4|70
1728353700000|2024-10-08 02:15:00|32167.6|32142.6|32188.6|32163.6|32189.6|32164.6|32154.1|32132|119
1728354000000|2024-10-08 02:20:00|32185|32160|32168|32143|32185|32163.5|32153.9|32131.5|75
1728354300000|2024-10-08 02:25:00|32169|32144|32175.6|32150.6|32183.5|32151|32150|32130|95
1728354600000|2024-10-08 02:30:00|32175|32150|32204.6|32184.6|32204.6|32184.6|32175|32150|109
1728354900000|2024-10-08 02:35:00|32204.3|32184.3|32226.8|32201.8|32226.8|32201.8|32201.8|32180|122
1728355200000|2024-10-08 02:40:00|32227.3|32202.3|32208.4|32183.4|32230.8|32208.6|32205.8|32182.9|143
1728355500000|2024-10-08 02:45:00|32208.5|32183.5|32192.1|32167.1|32208.5|32183.5|32188.5|32156.9|58
1728355800000|2024-10-08 02:50:00|32192|32167|32185.2|32165.2|32195|32172.5|32170.1|32150.1|77
1728356100000|2024-10-08 02:55:00|32185.1|32165.1|32169.5|32149.5|32185.1|32165.1|32166.1|32144.5|38
1728356400000|2024-10-08 03:00:00|32167.5|32147.5|32175.5|32155.5|32179.5|32159.5|32154.8|32134.8|61
1728356700000|2024-10-08 03:05:00|32177.5|32157.5|32164.5|32144.5|32177.5|32157.5|32164.1|32144.1|31
1728357000000|2024-10-08 03:10:00|32165.1|32145.1|32154.5|32134.5|32171.3|32151.3|32152.5|32132.5|47
1728357300000|2024-10-08 03:15:00|32154.2|32134.2|32154.1|32134.1|32158.1|32138.1|32152.5|32132.5|18
1728357600000|2024-10-08 03:20:00|32154.5|32134.5|32164.7|32144.7|32171.5|32151.5|32154.5|32134.5|36
1728357900000|2024-10-08 03:25:00|32164.6|32144.6|32157.5|32137.5|32164.7|32144.7|32157.1|32137.1|26
1728358200000|2024-10-08 03:30:00|32159.5|32139.5|32158.1|32138.1|32159.8|32139.8|32157.5|32137.5|12
1728358500000|2024-10-08 03:35:00|32158.5|32138.5|32162.5|32137.5|32162.5|32140|32151.2|32131.2|23
1728358800000|2024-10-08 03:40:00|32162.7|32137.7|32157.5|32137.5|32166.9|32141.9|32157.5|32133.1|38
1728359100000|2024-10-08 03:45:00|32158.3|32138.3|32157.5|32137.5|32162.5|32142.5|32157.5|32137.5|16
1728359400000|2024-10-08 03:50:00|32159.4|32139.4|32160.1|32140.1|32164.5|32144.5|32159.4|32139.4|35
1728359700000|2024-10-08 03:55:00|32160.5|32140.5|32157.5|32137.5|32160.5|32140.5|32155.7|32135.7|13
1728360000000|2024-10-08 04:00:00|32155.7|32135.7|32162.5|32142.5|32162.5|32142.5|32155.7|32135.7|14
1728360300000|2024-10-08 04:05:00|32160.5|32140.5|32165.5|32145.5|32165.5|32145.5|32160.2|32140.2|10
1728360600000|2024-10-08 04:10:00|32165.1|32145.1|32160.5|32140.5|32165.1|32145.1|32157.5|32137.5|9
1728360900000|2024-10-08 04:15:00|32158.1|32138.1|32157.5|32137.5|32158.1|32138.1|32157.5|32137.5|2
1728361500000|2024-10-08 04:25:00|32159.4|32139.4|32162.1|32142.1|32162.1|32142.1|32159.4|32139.4|6
1728361800000|2024-10-08 04:30:00|32162.5|32142.5|32160.7|32140.7|32164.4|32144.4|32160.3|32140.3|26
1728362100000|2024-10-08 04:35:00|32160.9|32140.9|32160.5|32140.5|32162.5|32142.5|32160.2|32140.2|5
1728362700000|2024-10-08 04:45:00|32162.5|32142.5|32160.1|32140.1|32162.5|32142.5|32160.1|32140.1|8
1728363000000|2024-10-08 04:50:00|32160.3|32140.3|32160.3|32140.3|32162.5|32142.5|32157.5|32137.5|18
1728363300000|2024-10-08 04:55:00|32160.5|32140.5|32158.9|32138.9|32162.7|32142.7|32158.9|32138.9|20
1728363600000|2024-10-08 05:00:00|32158|32138|32166.8|32146.8|32166.8|32146.8|32157.5|32137.5|20
1728363900000|2024-10-08 05:05:00|32166.9|32146.9|32169.9|32149.9|32172.5|32152.5|32166.5|32146.5|27
1728364200000|2024-10-08 05:10:00|32170.1|32150.1|32172.9|32152.9|32174.2|32154.2|32169.8|32149.8|22
1728364500000|2024-10-08 05:15:00|32172.3|32152.3|32166.3|32146.3|32172.3|32152.3|32166.3|32146.3|23
1728364800000|2024-10-08 05:20:00|32166.6|32146.6|32169.5|32149.5|32169.5|32149.5|32166.6|32146.6|20
1728365100000|2024-10-08 05:25:00|32172.5|32152.5|32175.1|32155.1|32178.1|32158.1|32172.5|32152.5|23
1728365400000|2024-10-08 05:30:00|32176.7|32156.7|32177.5|32157.5|32179.5|32159.5|32175.3|32155.3|25
1728365700000|2024-10-08 05:35:00|32178.1|32158.1|32177.5|32157.5|32182.5|32162.5|32177.5|32157.5|22
1728366000000|2024-10-08 05:40:00|32179.5|32159.5|32185|32165|32187.5|32167.5|32177.5|32157.5|32
1728366300000|2024-10-08 05:45:00|32185.1|32165.1|32184.5|32164.5|32189.1|32169.1|32184.5|32164.5|19
1728366600000|2024-10-08 05:50:00|32184.6|32164.6|32196.5|32176.5|32196.9|32176.9|32184.5|32164.5|20
1728366900000|2024-10-08 05:55:00|32196.1|32176.1|32178.5|32158.5|32196.5|32176.5|32177.5|32157.5|31
1728367200000|2024-10-08 06:00:00|32179.1|32159.1|32177.5|32157.5|32180|32159.5|32172.5|32150|23
1728367500000|2024-10-08 06:05:00|32175.7|32155.7|32177.5|32157.5|32177.5|32157.5|32175.5|32155.5|7
1728367800000|2024-10-08 06:10:00|32174.5|32154.5|32172.5|32152.5|32174.9|32154.9|32172.5|32152.5|10
1728368100000|2024-10-08 06:15:00|32173.1|32153.1|32174.1|32154.1|32175.6|32155.6|32173.1|32153.1|22
1728368400000|2024-10-08 06:20:00|32174.5|32154.5|32169.1|32149.1|32174.5|32154.5|32169.1|32149.1|12
1728368700000|2024-10-08 06:25:00|32170.1|32150.1|32170.1|32150.1|32170.1|32150.1|32169.7|32149.7|11
1728369000000|2024-10-08 06:30:00|32170|32150|32164.9|32144.9|32170.1|32150.1|32161.2|32141.2|41
1728369300000|2024-10-08 06:35:00|32165|32145|32165.1|32145.1|32170.7|32150.7|32162.5|32142.5|27
1728369600000|2024-10-08 06:40:00|32164.5|32144.5|32164.1|32144.1|32167.5|32147.5|32162.5|32142.5|16
1728369900000|2024-10-08 06:45:00|32164.5|32144.5|32165.1|32145.1|32165.5|32145.5|32164.1|32144.1|11
1728370200000|2024-10-08 06:50:00|32164.9|32144.9|32175.1|32155.1|32175.5|32155.5|32164.9|32144.9|39
1728370500000|2024-10-08 06:55:00|32174.9|32154.9|32177.5|32157.5|32177.5|32157.5|32172.5|32152.5|18
1728370800000|2024-10-08 07:00:00|32175.7|32155.7|32180.1|32160.1|32182.5|32162.5|32175.6|32155.6|22
1728371100000|2024-10-08 07:05:00|32177.7|32157.7|32177.5|32157.5|32177.7|32157.7|32175.7|32155.7|5
1728371400000|2024-10-08 07:10:00|32175.6|32155.6|32165.3|32145.3|32175.6|32155.6|32162.5|32142.5|40
1728371700000|2024-10-08 07:15:00|32165.1|32145.1|32168.1|32148.1|32169.1|32149.1|32165.1|32145.1|26
1728372000000|2024-10-08 07:20:00|32169.5|32149.5|32175.1|32155.1|32177.7|32157.7|32167.5|32147.5|58
1728372300000|2024-10-08 07:25:00|32175.7|32155.7|32180.1|32160.1|32182.5|32162.5|32175.1|32155.1|20
1728372600000|2024-10-08 07:30:00|32180|32160|32178|32158|32180|32160|32178|32158|16
1728372900000|2024-10-08 07:35:00|32178.1|32158.1|32175|32155|32180|32160|32175|32155|25
1728373200000|2024-10-08 07:40:00|32172.2|32152.2|32171|32151|32175.1|32155.1|32170.6|32150.6|12
1728373500000|2024-10-08 07:45:00|32171.1|32151.1|32170.1|32150.1|32171.2|32151.2|32162.5|32142.5|35
1728373800000|2024-10-08 07:50:00|32169.7|32149.7|32166.5|32146.5|32170.1|32150.1|32165.2|32145.2|57
1728374100000|2024-10-08 07:55:00|32166.1|32146.1|32175|32155|32180|32160|32162|32142|56
1728374400000|2024-10-08 08:00:00|32175.4|32155.4|32169.7|32149.7|32175.4|32155.4|32164.1|32144.1|64
1728374700000|2024-10-08 08:05:00|32169.6|32149.6|32170|32150|32170.8|32150.8|32168.5|32148.5|29
1728375000000|2024-10-08 08:10:00|32169.8|32149.8|32177|32157|32181.6|32158.6|32169.8|32148.6|45
1728375300000|2024-10-08 08:15:00|32177.4|32157.4|32175.7|32155.7|32178.6|32158.6|32174|32154|60
1728375600000|2024-10-08 08:20:00|32176.8|32156.8|32188.1|32168.1|32190.1|32170.1|32173.2|32153.2|69
1728375900000|2024-10-08 08:25:00|32188|32168|32193|32173|32193|32173|32188|32168|16
1728376200000|2024-10-08 08:30:00|32192.5|32172.5|32205.5|32180.5|32206.6|32181.6|32192.5|32172.5|40
1728376500000|2024-10-08 08:35:00|32205|32180|32207.5|32187.5|32207.5|32187.5|32202.5|32180|59
1728376800000|2024-10-08 08:40:00|32206.1|32186.1|32216|32196|32216.1|32196.1|32204.6|32184.6|28
1728377100000|2024-10-08 08:45:00|32218.6|32193.6|32211.5|32186.5|32218.6|32193.6|32211.5|32186.5|28
1728377400000|2024-10-08 08:50:00|32211|32186|32197.6|32172.6|32212.6|32187.6|32197.1|32172.1|54
1728377700000|2024-10-08 08:55:00|32197.3|32172.3|32197|32172|32198.1|32173.1|32196.4|32171.4|13
1728378000000|2024-10-08 09:00:00|32196.6|32171.6|32186.7|32166.7|32196.6|32171.6|32184.4|32162.5|34
1728378300000|2024-10-08 09:05:00|32186.6|32166.6|32185|32160|32188.8|32168.8|32177|32152|85
1728378600000|2024-10-08 09:10:00|32185.7|32160.7|32186|32161|32189.8|32164.8|32180|32155|52
1728378900000|2024-10-08 09:15:00|32185.9|32160.9|32182|32157|32188|32163|32181.4|32156.4|89
1728379200000|2024-10-08 09:20:00|32181.9|32156.9|32178.5|32158.5|32182|32159.4|32177.6|32154.5|20
1728379500000|2024-10-08 09:25:00|32178.6|32158.6|32187.4|32167.4|32187.4|32167.4|32178|32158|72
1728379800000|2024-10-08 09:30:00|32186|32166|32177.5|32157.5|32188.5|32168.5|32175.4|32155.4|26
1728380100000|2024-10-08 09:35:00|32180|32155|32180.1|32160.1|32182.2|32162.2|32178.2|32153.2|19
1728380400000|2024-10-08 09:40:00|32180|32160|32179|32159|32182.7|32162.7|32179|32159|22
1728380700000|2024-10-08 09:45:00|32178.8|32158.8|32178.6|32158.6|32178.8|32158.8|32178.5|32158.5|4
1728381000000|2024-10-08 09:50:00|32178.8|32158.8|32177.5|32157.5|32179|32159|32172.5|32152.5|18
1728381300000|2024-10-08 09:55:00|32177.6|32157.6|32177.5|32157.5|32178.6|32158.6|32177.5|32157.5|12
1728381600000|2024-10-08 10:00:00|32177.4|32157.4|32177.5|32157.5|32177.5|32157.5|32177.4|32157.4|2
1728381900000|2024-10-08 10:05:00|32178|32158|32184.1|32164.1|32184.1|32164.1|32177.5|32157.5|9
1728382200000|2024-10-08 10:10:00|32184.5|32164.5|32189|32164|32191|32169|32184.5|32160|42
1728382500000|2024-10-08 10:15:00|32188.6|32163.6|32169.5|32144.5|32188.6|32163.6|32159.9|32134.9|37
1728382800000|2024-10-08 10:20:00|32169|32144|32167.6|32142.6|32172.6|32147.6|32161|32136|94
1728383100000|2024-10-08 10:25:00|32167|32142|32166.6|32141.6|32167.6|32142.6|32166|32141|14
1728383400000|2024-10-08 10:30:00|32167|32142|32175|32155|32175|32155|32165|32142|23
1728383700000|2024-10-08 10:35:00|32177.6|32152.6|32172|32147|32177.6|32152.6|32166.6|32141.6|42
1728384000000|2024-10-08 10:40:00|32171.7|32146.7|32171.6|32146.6|32172|32149.5|32168.5|32145|29
1728384300000|2024-10-08 10:45:00|32172|32147|32166.2|32146.2|32173.6|32148.6|32164.6|32142.6|70
1728384600000|2024-10-08 10:50:00|32163.4|32143.4|32159.1|32134.1|32168.5|32148.5|32158|32133|113
1728384900000|2024-10-08 10:55:00|32159.3|32134.3|32158.5|32138.5|32162.4|32142.4|32154.2|32132|86
1728385200000|2024-10-08 11:00:00|32159.5|32139.5|32163|32138|32163|32141|32157.5|32137.5|34
1728385500000|2024-10-08 11:05:00|32163.6|32138.6|32163|32138|32169|32144|32162|32137|38
1728385800000|2024-10-08 11:10:00|32164|32139|32159.7|32134.7|32166|32141|32159.7|32134.7|34
1728386100000|2024-10-08 11:15:00|32159.5|32134.5|32164|32139|32164|32139|32156|32131|23
1728386400000|2024-10-08 11:20:00|32163.5|32138.5|32163|32138|32163.5|32138.5|32163|32138|5
1728386700000|2024-10-08 11:25:00|32163.5|32138.5|32160.5|32135.5|32163.5|32138.5|32157.6|32132.6|30
1728387000000|2024-10-08 11:30:00|32160|32135|32158.5|32133.5|32160|32135|32157|32132|12
1728387300000|2024-10-08 11:35:00|32159|32134|32158|32133|32159|32134|32157|32132|32
1728387600000|2024-10-08 11:40:00|32157.6|32132.6|32155|32135|32157.6|32135|32152.4|32127.4|14
1728387900000|2024-10-08 11:45:00|32155.5|32135.5|32158.6|32133.6|32158.6|32136|32155.5|32133|5
1728388200000|2024-10-08 11:50:00|32158.2|32133.2|32152.4|32127.4|32158.2|32133.2|32152.4|32127.4|34
1728388500000|2024-10-08 11:55:00|32152.6|32127.6|32153.6|32128.6|32153.6|32128.6|32151.6|32126.6|16
1728388800000|2024-10-08 12:00:00|32153|32128|32142|32117|32153|32128|32119.6|32094.6|53
1728389100000|2024-10-08 12:05:00|32142.5|32117.5|32153.5|32133.5|32153.5|32133.5|32139.2|32114.2|45
1728389400000|2024-10-08 12:10:00|32153.6|32133.6|32161.9|32136.9|32162.5|32137.5|32152.8|32129.6|87
1728389700000|2024-10-08 12:15:00|32162.2|32137.2|32161|32136|32162.6|32140.5|32157.5|32134|44
1728390000000|2024-10-08 12:20:00|32162|32137|32179|32159|32179.1|32159.1|32160|32137|48
1728390300000|2024-10-08 12:25:00|32178.8|32158.8|32177.5|32152.5|32179|32158.8|32172.1|32149.4|39
1728390600000|2024-10-08 12:30:00|32177.6|32152.6|32183.5|32158.5|32184|32159|32177.6|32152.6|29
1728390900000|2024-10-08 12:35:00|32183.1|32158.1|32176.5|32151.5|32183.5|32158.5|32176.2|32151.2|23
1728391200000|2024-10-08 12:40:00|32176.7|32151.7|32172.5|32152.5|32178.5|32153.5|32170|32145|46
1728391500000|2024-10-08 12:45:00|32173|32153|32180.8|32160.8|32181.1|32161.1|32172.5|32152.5|37
1728391800000|2024-10-08 12:50:00|32181|32161|32180.5|32160.5|32181.1|32161.1|32179.5|32159.5|38
1728392100000|2024-10-08 12:55:00|32181|32161|32186.5|32166.5|32197.1|32172.1|32180.5|32160.5|36
1728392400000|2024-10-08 13:00:00|32190|32170|32185.5|32165.5|32191.5|32171.5|32185.5|32165.5|17
1728392700000|2024-10-08 13:05:00|32183|32163|32175.5|32155.5|32183|32163|32174.5|32154.5|21
1728393000000|2024-10-08 13:10:00|32176|32156|32180.5|32160.5|32181.4|32161.4|32176|32156|29
1728393300000|2024-10-08 13:15:00|32180.2|32160.2|32178.9|32158.9|32181.2|32161.2|32176.5|32156.5|58
1728393600000|2024-10-08 13:20:00|32179|32159|32175|32155|32179|32159|32172.5|32152.5|13
1728393900000|2024-10-08 13:25:00|32175.5|32155.5|32180|32160|32180.5|32160.5|32175.5|32155.5|49
1728394200000|2024-10-08 13:30:00|32180.2|32160.2|32185|32165|32186.2|32166.2|32180|32160|34
1728394500000|2024-10-08 13:35:00|32182.5|32162.5|32181|32161|32183|32163|32180|32160|9
1728394800000|2024-10-08 13:40:00|32180.6|32160.6|32180|32160|32181.4|32161.4|32180|32160|26
1728395100000|2024-10-08 13:45:00|32180.2|32160.2|32182.5|32162.5|32182.5|32162.5|32175.6|32155.6|66
1728395400000|2024-10-08 13:50:00|32181.4|32161.4|32179|32159|32181.4|32161.4|32177.1|32157.1|27
1728395700000|2024-10-08 13:55:00|32178|32158|32177|32157|32179|32159|32177|32157|6
1728396000000|2024-10-08 14:00:00|32177.5|32157.5|32172.5|32152.5|32177.5|32157.5|32172.5|32152.5|11
1728396300000|2024-10-08 14:05:00|32173|32153|32170|32150|32174.5|32154.5|32168.3|32148.3|48
1728396600000|2024-10-08 14:10:00|32169.8|32149.8|32167.5|32142.5|32172|32149.8|32167.5|32142.5|49
1728396900000|2024-10-08 14:15:00|32166.7|32141.7|32175|32150|32178.1|32153.1|32166.6|32141.6|56
1728397200000|2024-10-08 14:20:00|32173.7|32148.7|32175.6|32150.6|32175.7|32150.7|32173.7|32148.7|9
1728397500000|2024-10-08 14:25:00|32175.7|32150.7|32184.4|32159.4|32184.5|32159.5|32175.3|32150.3|24
1728397800000|2024-10-08 14:30:00|32184.1|32159.1|32183.5|32158.5|32184.5|32159.5|32183|32158|11
1728398100000|2024-10-08 14:35:00|32184|32159|32190|32165|32190.5|32165.5|32184|32159|5
1728398400000|2024-10-08 14:40:00|32190.5|32165.5|32190.1|32165.1|32192|32167|32186|32161|36
1728398700000|2024-10-08 14:45:00|32190.7|32165.7|32187|32162|32191|32166|32187|32162|19
1728399000000|2024-10-08 14:50:00|32186.5|32161.5|32188|32163|32190|32165|32186.5|32161.5|13
1728399300000|2024-10-08 14:55:00|32187|32162|32186|32161|32187|32162|32186|32161|10
1728399600000|2024-10-08 15:00:00|32185.8|32160.8|32190|32165|32190|32165|32180.4|32155.4|33
1728399900000|2024-10-08 15:05:00|32191.5|32166.5|32195.7|32170.7|32196.1|32171.1|32191.5|32166.5|16
1728400200000|2024-10-08 15:10:00|32195|32170|32195.5|32170.5|32196.1|32171.1|32194|32169|21
1728400500000|2024-10-08 15:15:00|32195|32170|32192|32167|32195|32170|32188.6|32163.6|39
1728400800000|2024-10-08 15:20:00|32192.5|32167.5|32193.5|32168.5|32193.5|32168.5|32192.5|32167.5|5
1728401100000|2024-10-08 15:25:00|32193|32168|32193.5|32168.5|32197|32172|32186|32161|49
1728401400000|2024-10-08 15:30:00|32193|32168|32205|32180|32205|32180|32182.1|32157.1|38
1728401700000|2024-10-08 15:35:00|32206.3|32181.3|32206.3|32181.3|32209.5|32184.5|32204.7|32179.7|26
1728402000000|2024-10-08 15:40:00|32206.1|32181.1|32204.4|32179.4|32206.1|32181.1|32202.5|32177.5|45
1728402300000|2024-10-08 15:45:00|32200.9|32175.9|32202|32177|32202|32177|32197.5|32172.5|18
1728402600000|2024-10-08 15:50:00|32201.7|32176.7|32197.5|32172.5|32201.7|32176.7|32196.9|32171.9|17
1728402900000|2024-10-08 15:55:00|32197|32172|32194.3|32169.3|32197|32172|32194.3|32169.3|9
1728403200000|2024-10-08 16:00:00|32193.4|32168.4|32192|32167|32194|32169|32192|32167|7
1728403500000|2024-10-08 16:05:00|32191.5|32166.5|32191.5|32166.5|32191.5|32166.5|32191.5|32166.5|1
1728403800000|2024-10-08 16:10:00|32190.5|32165.5|32188.1|32163.1|32190.5|32165.5|32188.1|32163.1|7
1728404100000|2024-10-08 16:15:00|32188.5|32163.5|32179|32154|32188.5|32163.5|32178|32153|28
1728404400000|2024-10-08 16:20:00|32179.5|32154.5|32178|32153|32179.5|32154.5|32178|32153|12
1728405000000|2024-10-08 16:30:00|32178.5|32153.5|32178.5|32153.5|32178.5|32153.5|32178.5|32153.5|1
1728405300000|2024-10-08 16:35:00|32178|32153|32178.5|32153.5|32178.5|32153.5|32175|32150|5
1728405600000|2024-10-08 16:40:00|32179|32154|32180.5|32155.5|32181|32156|32179|32154|6
1728405900000|2024-10-08 16:45:00|32181|32156|32180.5|32155.5|32182|32157|32179.9|32154.9|18
1728406200000|2024-10-08 16:50:00|32180.3|32155.3|32180.5|32155.5|32181|32156|32179.7|32154.7|20
1728406500000|2024-10-08 16:55:00|32180.9|32155.9|32182|32157|32182|32157|32180.9|32155.9|4
1728406800000|2024-10-08 17:00:00|32181.7|32156.7|32187|32162|32187.4|32162.4|32181|32156|19
1728407100000|2024-10-08 17:05:00|32186.5|32161.5|32202.2|32177.2|32202.3|32177.3|32186.1|32161.1|51
1728407400000|2024-10-08 17:10:00|32202.3|32177.3|32202.9|32177.9|32203.1|32178.1|32200.2|32175.2|57
1728407700000|2024-10-08 17:15:00|32203.1|32178.1|32202.5|32177.5|32203.4|32178.4|32201.9|32176.9|36
1728408000000|2024-10-08 17:20:00|32202|32177|32201|32176|32202.5|32177.5|32199.4|32174.4|28
1728408300000|2024-10-08 17:25:00|32200.4|32175.4|32199|32174|32201.1|32176.1|32198|32173|43
1728408600000|2024-10-08 17:30:00|32198.4|32173.4|32195.9|32170.9|32202.4|32175.5|32195.9|32166|28
1728408900000|2024-10-08 17:35:00|32195.7|32170.7|32195.3|32170.3|32199|32174|32193.5|32168.5|66
1728409200000|2024-10-08 17:40:00|32194.8|32169.8|32193.5|32168.5|32196.2|32171.2|32190|32165|43
1728409500000|2024-10-08 17:45:00|32191|32166|32193.5|32168.5|32193.7|32168.7|32190|32165|25
1728409800000|2024-10-08 17:50:00|32191|32166|32191.7|32166.7|32193.7|32168.7|32185|32160|48
1728410100000|2024-10-08 17:55:00|32191.8|32166.8|32190.5|32165.5|32192|32167|32187.7|32162.7|36
1728410400000|2024-10-08 18:00:00|32191.3|32166.3|32189.3|32164.3|32191.5|32166.5|32185|32160|25
1728410700000|2024-10-08 18:05:00|32189.2|32164.2|32190.1|32165.1|32190.9|32165.9|32188.9|32163.9|24
1728411000000|2024-10-08 18:10:00|32190|32165|32189|32164|32190.1|32165.1|32188|32163|35
1728411300000|2024-10-08 18:15:00|32188.9|32163.9|32190.1|32165.1|32190.5|32165.5|32188.9|32163.9|20
1728411600000|2024-10-08 18:20:00|32190.6|32165.6|32195|32170|32195|32170|32190.6|32165.6|16
1728411900000|2024-10-08 18:25:00|32194.9|32169.9|32195|32170|32195|32170|32194.8|32169.8|4
1728412200000|2024-10-08 18:30:00|32195.1|32170.1|32195|32170|32195.2|32170.2|32195|32170|7
1728412500000|2024-10-08 18:35:00|32194.5|32169.5|32193.5|32168.5|32195|32170|32192.5|32167.5|14
1728412800000|2024-10-08 18:40:00|32193.4|32168.4|32193.5|32168.5|32194|32169|32193.4|32168.4|5
1728413100000|2024-10-08 18:45:00|32195|32170|32199.1|32174.1|32203.7|32178.7|32195|32170|19
1728413400000|2024-10-08 18:50:00|32198.2|32173.2|32199|32174|32199.1|32174.1|32198|32173|14
1728413700000|2024-10-08 18:55:00|32199.5|32174.5|32199.7|32174.7|32199.7|32174.7|32198.5|32173.5|7
1728414000000|2024-10-08 19:00:00|32198.5|32173.5|32197.5|32172.5|32198.7|32173.7|32197.5|32172.5|5
1728415800000|2024-10-08 19:30:00|32200|32175|32200|32175|32200|32175|32200|32175|1
1728416400000|2024-10-08 19:40:00|32198.7|32173.7|32198|32173|32198.7|32173.7|32198|32173|2
1728417300000|2024-10-08 19:55:00|32197.7|32172.7|32197.5|32172.5|32197.7|32172.7|32197.5|32172.5|2
1728435600000|2024-10-09 01:00:00|32193|32151|32193|32151|32193|32151|32193|32151|1
1728435900000|2024-10-09 01:05:00|32193.1|32151.1|32184.1|32159.1|32193.1|32164.5|32182.1|32151.1|19
1728436200000|2024-10-09 01:10:00|32183|32158|32181|32156|32183|32160.1|32176.1|32153.6|24
1728436500000|2024-10-09 01:15:00|32182.6|32157.6|32184|32159|32186.7|32161.7|32178.9|32147.1|59
1728436800000|2024-10-09 01:20:00|32181.1|32161.1|32183.5|32158.5|32185.3|32162|32180.5|32158.4|26
1728437100000|2024-10-09 01:25:00|32186|32161|32176.6|32151.6|32188.5|32163.5|32175|32150|44
1728437400000|2024-10-09 01:30:00|32176.2|32151.2|32182.5|32157.5|32186.9|32164.9|32162.1|32120.1|76
1728437700000|2024-10-09 01:35:00|32182.6|32157.6|32176.5|32156.5|32187.6|32162.6|32175.7|32154|51
1728438000000|2024-10-09 01:40:00|32179|32154|32127|32102|32179|32154|32124.9|32101.9|90
1728438300000|2024-10-09 01:45:00|32126.6|32101.6|32144|32119|32144|32119|32126|32101|54
1728438600000|2024-10-09 01:50:00|32145.5|32120.5|32145.1|32125.1|32158|32133|32145|32120.5|37
1728438900000|2024-10-09 01:55:00|32148.9|32128.9|32149.4|32129.4|32151.5|32131.5|32145.1|32125.1|35
1728439200000|2024-10-09 02:00:00|32149|32129|32144.9|32124.9|32149.4|32129.4|32142.1|32122.1|38
1728439500000|2024-10-09 02:05:00|32145|32125|32156.3|32131.3|32156.3|32131.3|32144.6|32119.6|38
1728439800000|2024-10-09 02:10:00|32151.9|32126.9|32150|32125|32156.9|32131.9|32150|32125|24
1728440100000|2024-10-09 02:15:00|32150.4|32125.4|32145.8|32120.8|32153|32128|32144.6|32119.6|44
1728440400000|2024-10-09 02:20:00|32144.2|32119.2|32142|32117|32146.2|32121.2|32142|32117|26
1728440700000|2024-10-09 02:25:00|32138.6|32113.6|32147|32122|32147.6|32122.6|32137.6|32112.6|20
1728441000000|2024-10-09 02:30:00|32143.4|32118.4|32141.1|32121.1|32144.5|32123.5|32139.9|32117.7|28
1728441300000|2024-10-09 02:35:00|32141.2|32121.2|32141.1|32121.1|32141.5|32121.5|32140.1|32120.1|20
1728441600000|2024-10-09 02:40:00|32140.5|32120.5|32141.1|32121.1|32142.1|32122.1|32140.5|32120.5|18
1728441900000|2024-10-09 02:45:00|32140.5|32120.5|32135.1|32115.1|32140.5|32120.5|32135.1|32115.1|10
1728442200000|2024-10-09 02:50:00|32131.1|32111.1|32110|32085|32133.2|32111.1|32110|32068.9|77
1728442500000|2024-10-09 02:55:00|32109.5|32084.5|32105|32080|32109.5|32089.1|32097.6|32072.6|41
1728442800000|2024-10-09 03:00:00|32105.6|32080.6|32114.1|32094.1|32117.5|32097.5|32105.5|32080.5|76
1728443100000|2024-10-09 03:05:00|32112.1|32092.1|32101.6|32076.6|32112.1|32092.1|32099.5|32075.6|54
1728443400000|2024-10-09 03:10:00|32102|32077|32109.6|32084.6|32110|32085|32100.5|32075.5|30
1728443700000|2024-10-09 03:15:00|32109|32084|32107.8|32082.8|32111|32086|32107.6|32082.6|23
1728444000000|2024-10-09 03:20:00|32108.6|32083.6|32125.6|32100.6|32131.5|32106.5|32107.6|32082.6|44
1728444300000|2024-10-09 03:25:00|32125.5|32100.5|32125.1|32105.1|32127.6|32105.1|32125|32100|15
1728444600000|2024-10-09 03:30:00|32129.5|32104.5|32129|32104|32131.6|32109.1|32128.4|32104|11
1728444900000|2024-10-09 03:35:00|32129.6|32104.6|32129.2|32104.2|32129.6|32107.1|32127.1|32103.8|12
1728445200000|2024-10-09 03:40:00|32129|32104|32104.3|32079.3|32129.5|32104.5|32104.3|32079.3|40
1728445500000|2024-10-09 03:45:00|32105.1|32080.1|32118|32093|32118.1|32094.1|32103.9|32079.9|29
1728445800000|2024-10-09 03:50:00|32118.5|32093.5|32117.6|32092.6|32118.5|32093.5|32107.5|32082.5|31
1728446100000|2024-10-09 03:55:00|32121.3|32096.3|32117.6|32092.6|32121.4|32096.4|32117.6|32092.6|5
1728446400000|2024-10-09 04:00:00|32115.3|32090.3|32119|32094|32120.5|32095.5|32106.1|32086.1|38
1728446700000|2024-10-09 04:05:00|32119.5|32094.5|32122.6|32097.6|32123|32098|32118.5|32093.5|18
1728447300000|2024-10-09 04:15:00|32122.7|32097.7|32122.6|32097.6|32122.7|32097.7|32122.6|32097.6|2
1728447600000|2024-10-09 04:20:00|32122.7|32097.7|32126.6|32101.6|32127.5|32102.5|32122.6|32097.6|15
1728447900000|2024-10-09 04:25:00|32127.6|32102.6|32130|32105|32132.1|32107.1|32127.6|32102.6|28
1728448200000|2024-10-09 04:30:00|32128.6|32103.6|32131|32106|32132.5|32107.5|32127.7|32102.7|14
1728448500000|2024-10-09 04:35:00|32129.1|32109.1|32129.1|32109.1|32130.7|32110.7|32126.5|32106.5|13
1728448800000|2024-10-09 04:40:00|32131.6|32106.6|32138|32113|32139.1|32114.1|32130.6|32105.6|27
1728449100000|2024-10-09 04:45:00|32138.6|32113.6|32141.7|32116.7|32142.7|32117.7|32138.6|32113.6|22
1728449400000|2024-10-09 04:50:00|32141.5|32116.5|32147.5|32122.5|32148.6|32123.6|32141.5|32116.5|15
1728449700000|2024-10-09 04:55:00|32147.6|32122.6|32147.6|32122.6|32147.7|32122.7|32143.4|32118.4|11
1728450000000|2024-10-09 05:00:00|32143.5|32118.5|32123.1|32098.1|32145|32120|32095|32067.8|149
1728450300000|2024-10-09 05:05:00|32122.5|32097.5|32107|32082|32131.1|32101|32096.4|32064.6|83
1728450600000|2024-10-09 05:10:00|32107.5|32082.5|32125.3|32088.7|32128|32090|32107.5|32078.1|61
1728450900000|2024-10-09 05:15:00|32120|32095|32131|32106|32134|32106|32120|32089.7|30
1728451200000|2024-10-09 05:20:00|32131.5|32106.5|32118.1|32098.1|32131.6|32106.6|32118.1|32098.1|15
1728451500000|2024-10-09 05:25:00|32119.1|32099.1|32119.6|32094.6|32125.6|32103.1|32119.1|32094.6|30
1728451800000|2024-10-09 05:30:00|32120|32095|32112|32087|32121.8|32095.6|32110|32080.3|43
1728452100000|2024-10-09 05:35:00|32112.5|32087.5|32114.5|32089.5|32115.5|32090.5|32111|32086|31
1728452400000|2024-10-09 05:40:00|32115|32090|32105.5|32080.5|32116.3|32091.3|32105.5|32080.5|47
1728452700000|2024-10-09 05:45:00|32106.1|32081.1|32097.9|32072.9|32106.9|32081.9|32096.7|32071.7|20
1728453000000|2024-10-09 05:50:00|32097.6|32072.6|32113|32088|32115.6|32090.6|32097.6|32072.6|38
1728453300000|2024-10-09 05:55:00|32113.5|32088.5|32116.1|32096.1|32118.5|32096.1|32113.5|32088.5|13
1728453600000|2024-10-09 06:00:00|32115.5|32095.5|32119.1|32099.1|32123.1|32100|32115.1|32095.1|19
1728453900000|2024-10-09 06:05:00|32118|32098|32126.2|32106.2|32126.2|32106.2|32117.5|32097.5|24
1728454200000|2024-10-09 06:10:00|32126.5|32106.5|32127.5|32107.5|32131.1|32111.1|32125.4|32105.4|41
1728454500000|2024-10-09 06:15:00|32128.1|32108.1|32120.1|32100.1|32131.1|32111.1|32120.1|32100.1|32
1728454800000|2024-10-09 06:20:00|32123.8|32103.8|32132.5|32112.5|32132.5|32112.5|32120.5|32100.5|68
1728455100000|2024-10-09 06:25:00|32133.3|32113.3|32125|32105|32135.5|32115.5|32125|32105|36
1728455400000|2024-10-09 06:30:00|32125.1|32105.1|32131.7|32111.7|32131.7|32111.7|32125.1|32105.1|10
1728455700000|2024-10-09 06:35:00|32130.1|32110.1|32145.2|32125.2|32147.5|32127.5|32130.1|32110.1|29
1728456000000|2024-10-09 06:40:00|32145.1|32125.1|32142.6|32122.6|32145.1|32125.1|32140|32120|11
1728456300000|2024-10-09 06:45:00|32142.7|32122.7|32140.5|32120.5|32142.7|32122.7|32140.2|32120.2|16
1728456600000|2024-10-09 06:50:00|32140.1|32120.1|32145|32120|32147.3|32123.8|32137.5|32117.5|18
1728456900000|2024-10-09 06:55:00|32147.3|32122.3|32142.5|32117.5|32147.5|32122.5|32142.5|32117.5|11
1728457200000|2024-10-09 07:00:00|32141.4|32116.4|32140|32115|32142.5|32117.5|32137.5|32112.5|21
1728457500000|2024-10-09 07:05:00|32138.6|32113.6|32140|32120|32141.9|32120|32138.5|32113.5|28
1728457800000|2024-10-09 07:10:00|32142.5|32122.5|32147.5|32127.5|32149.4|32129.4|32142.5|32122.5|13
1728458100000|2024-10-09 07:15:00|32145.4|32125.4|32142.8|32122.8|32145.4|32125.4|32142.5|32122.5|8
1728458400000|2024-10-09 07:20:00|32142.5|32122.5|32135|32115|32142.5|32122.5|32135|32115|13
1728459000000|2024-10-09 07:30:00|32135.1|32115.1|32142.5|32117.5|32142.5|32120.1|32135.1|32115.1|8
1728459300000|2024-10-09 07:35:00|32142.7|32117.7|32147.5|32122.5|32147.5|32122.5|32142.5|32117.5|11
1728459900000|2024-10-09 07:45:00|32145.7|32120.7|32150|32125|32150|32125|32145|32120|17
1728460200000|2024-10-09 07:50:00|32151.4|32126.4|32152.5|32127.5|32153|32128|32150|32125|12
1728460500000|2024-10-09 07:55:00|32155.3|32130.3|32165|32140|32165|32140|32152.5|32127.5|31
1728460800000|2024-10-09 08:00:00|32162|32137|32164|32139|32164|32139|32159.2|32134.2|37
1728461100000|2024-10-09 08:05:00|32163.3|32138.3|32159|32134|32164.4|32139.4|32158.8|32133.8|63
1728461400000|2024-10-09 08:10:00|32159.4|32134.4|32158|32133|32161|32136|32153.6|32128.6|50
1728461700000|2024-10-09 08:15:00|32158.5|32133.5|32164|32139|32164|32139|32158.5|32133.5|34
1728462000000|2024-10-09 08:20:00|32166.1|32141.1|32164|32139|32166.1|32141.1|32164|32139|12
1728462300000|2024-10-09 08:25:00|32164.2|32139.2|32170.8|32145.8|32171|32146|32164.2|32139.2|45
1728462600000|2024-10-09 08:30:00|32171|32146|32172.4|32147.4|32173|32148|32170|32145|41
1728462900000|2024-10-09 08:35:00|32173|32148|32177.4|32152.4|32178|32153|32171.4|32146.4|54
1728463200000|2024-10-09 08:40:00|32178|32153|32179.6|32154.6|32180|32155|32175.6|32150.6|31
1728463500000|2024-10-09 08:45:00|32179|32154|32179|32154|32181|32156|32178|32153|14
1728463800000|2024-10-09 08:50:00|32180.2|32155.2|32192.5|32167.5|32196|32171|32179|32154|52
1728464100000|2024-10-09 08:55:00|32192|32167|32201.6|32176.6|32201.6|32176.6|32191.3|32166.3|76
1728464400000|2024-10-09 09:00:00|32199|32174|32202.2|32177.2|32203.7|32178.7|32197|32172|45
1728464700000|2024-10-09 09:05:00|32202.1|32177.1|32193|32168|32202.6|32177.6|32189|32164|42
1728465000000|2024-10-09 09:10:00|32192.8|32167.8|32192.2|32167.2|32192.8|32167.8|32190|32165|12
1728465300000|2024-10-09 09:15:00|32192|32167|32191.7|32166.7|32193|32168|32183.9|32158.9|83
1728465600000|2024-10-09 09:20:00|32191.6|32166.6|32173.1|32148.1|32191.6|32166.6|32172.6|32147.6|31
1728465900000|2024-10-09 09:25:00|32172.6|32147.6|32166.5|32141.5|32173.1|32148.1|32159|32134|98
1728466200000|2024-10-09 09:30:00|32166|32141|32157.6|32132.6|32166|32141|32157.5|32132.5|31
1728466500000|2024-10-09 09:35:00|32157|32132|32158.4|32133.4|32161.6|32136.6|32153|32128|33
1728466800000|2024-10-09 09:40:00|32159|32134|32160|32135|32163.7|32138.7|32158.5|32133.5|24
1728467100000|2024-10-09 09:45:00|32159.5|32134.5|32162.6|32137.6|32162.6|32137.6|32159.5|32134.5|6
1728467400000|2024-10-09 09:50:00|32163.6|32138.6|32164|32139|32164|32139|32163|32138|5
1728467700000|2024-10-09 09:55:00|32164.9|32139.9|32163.1|32138.1|32168|32143|32162.3|32137.3|41
1728468000000|2024-10-09 10:00:00|32163.6|32138.6|32162|32137|32164.8|32139.8|32161.7|32136.7|43
1728468300000|2024-10-09 10:05:00|32162.2|32137.2|32168.2|32143.2|32168.5|32143.5|32161|32136|48
1728468600000|2024-10-09 10:10:00|32168|32143|32167.6|32142.6|32169.6|32144.6|32167|32142|30
1728468900000|2024-10-09 10:15:00|32168|32143|32166.6|32141.6|32169.6|32144.6|32166.5|32141.5|32
1728469200000|2024-10-09 10:20:00|32167.4|32142.4|32167.1|32142.1|32171.6|32146.6|32167|32142|65
1728469500000|2024-10-09 10:25:00|32167|32142|32172.5|32147.5|32173.2|32148.2|32167|32142|32
1728469800000|2024-10-09 10:30:00|32172.6|32147.6|32172.5|32147.5|32172.6|32147.6|32172|32147|10
1728470100000|2024-10-09 10:35:00|32172.6|32147.6|32173.2|32148.2|32173.5|32148.5|32172.6|32147.6|9
1728470400000|2024-10-09 10:40:00|32173.6|32148.6|32174|32149|32176.5|32151.5|32173|32148|26
1728470700000|2024-10-09 10:45:00|32174.9|32149.9|32179.8|32154.8|32181.7|32156.7|32174.8|32149.8|70
1728471000000|2024-10-09 10:50:00|32180|32155|32186.5|32161.5|32186.5|32161.5|32179.5|32154.5|37
1728471300000|2024-10-09 10:55:00|32186.8|32161.8|32188|32163|32188|32163|32186.5|32161.5|10
1728471600000|2024-10-09 11:00:00|32187.5|32162.5|32187.6|32162.6|32187.6|32162.6|32187.5|32162.5|2
1728471900000|2024-10-09 11:05:00|32187.1|32162.1|32187|32162|32188.6|32163.6|32186.5|32161.5|44
1728472200000|2024-10-09 11:10:00|32187.6|32162.6|32189|32164|32189|32164|32187|32162|19
1728472500000|2024-10-09 11:15:00|32189.6|32164.6|32189.6|32164.6|32190|32165|32187|32162|23
1728472800000|2024-10-09 11:20:00|32189|32164|32187|32162|32189|32164|32186.6|32161.6|42
1728473100000|2024-10-09 11:25:00|32187.4|32162.4|32182.9|32157.9|32187.4|32162.4|32182|32157|31
1728473400000|2024-10-09 11:30:00|32183|32158|32185.8|32160.8|32185.9|32160.9|32182|32157|44
1728473700000|2024-10-09 11:35:00|32186|32161|32183|32158|32186.2|32161.2|32182.9|32157.9|32
1728474000000|2024-10-09 11:40:00|32182.9|32157.9|32187|32162|32187|32162|32181.8|32156.8|22
1728474300000|2024-10-09 11:45:00|32187.6|32162.6|32187.2|32162.2|32188.4|32163.4|32184|32159|46
1728474600000|2024-10-09 11:50:00|32187|32162|32183.6|32158.6|32187|32162|32182|32157|57
1728474900000|2024-10-09 11:55:00|32183.9|32158.9|32184.1|32159.1|32184.3|32159.3|32182.6|32157.6|13
1728475200000|2024-10-09 12:00:00|32184|32159|32183.6|32158.6|32185.8|32160.8|32182.4|32157.4|24
1728475500000|2024-10-09 12:05:00|32182.2|32157.2|32183.5|32158.5|32187.5|32162.5|32181.5|32156.5|95
1728475800000|2024-10-09 12:10:00|32183.6|32158.6|32187|32162|32187.6|32162.6|32183.5|32158.5|19
1728476100000|2024-10-09 12:15:00|32186.7|32161.7|32188|32163|32188.4|32163.4|32184.6|32159.6|47
1728476400000|2024-10-09 12:20:00|32188.6|32163.6|32187.6|32162.6|32191.7|32166.7|32187.6|32162.6|43
1728476700000|2024-10-09 12:25:00|32188|32163|32190|32165|32195|32170|32188|32163|20
1728477000000|2024-10-09 12:30:00|32190.6|32165.6|32190.6|32165.6|32192.4|32167.4|32190.6|32165.6|5
1728477300000|2024-10-09 12:35:00|32190|32165|32190.6|32165.6|32192.1|32167.1|32190|32165|35
1728477600000|2024-10-09 12:40:00|32192.1|32167.1|32196.6|32171.6|32198.6|32173.6|32190.6|32165.6|51
1728477900000|2024-10-09 12:45:00|32197|32172|32190|32165|32198|32173|32190|32165|29
1728478200000|2024-10-09 12:50:00|32188.7|32163.7|32182.5|32157.5|32188.7|32163.7|32180.8|32155.8|40
1728478500000|2024-10-09 12:55:00|32182|32157|32193|32168|32193|32168|32182|32157|34
1728478800000|2024-10-09 13:00:00|32193.6|32168.6|32197.5|32172.5|32197.5|32172.5|32193.6|32168.6|3
1728479100000|2024-10-09 13:05:00|32195|32170|32197.6|32172.6|32198.1|32173.1|32195|32170|28
1728479400000|2024-10-09 13:10:00|32197.5|32172.5|32197.1|32172.1|32198.3|32173.3|32196.6|32171.6|42
1728479700000|2024-10-09 13:15:00|32196.9|32171.9|32203.7|32178.7|32204.1|32179.1|32196.5|32171.5|35
1728480000000|2024-10-09 13:20:00|32203.1|32178.1|32197.5|32172.5|32203.7|32178.7|32197|32172|22
1728480300000|2024-10-09 13:25:00|32197.4|32172.4|32202.7|32177.7|32205|32180|32197.4|32172.4|33
1728480600000|2024-10-09 13:30:00|32202.6|32177.6|32203.1|32178.1|32203.5|32178.5|32202.5|32177.5|19
1728480900000|2024-10-09 13:35:00|32203.5|32178.5|32217.1|32192.1|32217.5|32192.5|32203.1|32178.1|24
1728481200000|2024-10-09 13:40:00|32216.9|32191.9|32208.5|32183.5|32217.1|32192.1|32202.5|32177.5|43
1728481500000|2024-10-09 13:45:00|32208.6|32183.6|32213.9|32188.9|32217.7|32192.7|32208.5|32183.5|49
1728481800000|2024-10-09 13:50:00|32214.5|32189.5|32218.7|32193.7|32218.7|32193.7|32214|32189|52
1728482100000|2024-10-09 13:55:00|32217|32192|32212.8|32187.8|32218.7|32193.7|32211.5|32186.5|38
1728482400000|2024-10-09 14:00:00|32212.7|32187.7|32213|32188|32214.7|32189.7|32210|32185|18
1728482700000|2024-10-09 14:05:00|32216.3|32191.3|32217.5|32192.5|32221.6|32196.6|32216.3|32191.3|18
1728483000000|2024-10-09 14:10:00|32215|32190|32218.4|32193.4|32218.4|32193.4|32212.3|32187.3|63
1728483300000|2024-10-09 14:15:00|32218.5|32193.5|32218|32193|32218.5|32193.5|32217.7|32192.7|23
1728483600000|2024-10-09 14:20:00|32217.9|32192.9|32220.7|32195.7|32220.7|32195.7|32217.9|32192.9|19
1728483900000|2024-10-09 14:25:00|32221.3|32196.3|32218.2|32193.2|32222.1|32197.1|32217.9|32192.9|32
1728484200000|2024-10-09 14:30:00|32218.5|32193.5|32222|32197|32222.5|32197.5|32217.7|32192.7|21
1728484500000|2024-10-09 14:35:00|32222.5|32197.5|32222.5|32197.5|32223|32198|32218|32193|28
1728484800000|2024-10-09 14:40:00|32223|32198|32225.5|32200.5|32225.5|32200.5|32223|32198|6
1728485100000|2024-10-09 14:45:00|32223.5|32198.5|32222.5|32197.5|32223.5|32198.5|32220|32195|9
1728485400000|2024-10-09 14:50:00|32225|32200|32223|32198|32225.3|32200.3|32222.9|32197.9|15
1728485700000|2024-10-09 14:55:00|32223.1|32198.1|32226.3|32201.3|32226.3|32201.3|32223|32198|6
1728486000000|2024-10-09 15:00:00|32225.7|32200.7|32222.7|32197.7|32225.7|32200.7|32221.5|32196.5|22
1728486300000|2024-10-09 15:05:00|32222.6|32197.6|32217.9|32192.9|32223.1|32198.1|32217.9|32192.9|36
1728486600000|2024-10-09 15:10:00|32217.7|32192.7|32217|32192|32218.3|32193.3|32203.9|32178.9|31
1728486900000|2024-10-09 15:15:00|32216.9|32191.9|32213.1|32188.1|32217.1|32192.1|32210|32185|26
1728487200000|2024-10-09 15:20:00|32213|32188|32212.5|32187.5|32214|32189|32212.5|32187.5|26
1728487500000|2024-10-09 15:25:00|32215|32190|32217|32192|32217.5|32192.5|32212.5|32187.5|5
1728487800000|2024-10-09 15:30:00|32217.5|32192.5|32213|32188|32219|32194|32213|32188|12
1728488100000|2024-10-09 15:35:00|32213.5|32188.5|32218.5|32193.5|32218.5|32193.5|32213.5|32188.5|5
1728488400000|2024-10-09 15:40:00|32218.1|32193.1|32219.5|32194.5|32219.5|32194.5|32218|32193|8
1728488700000|2024-10-09 15:45:00|32219.6|32194.6|32215|32190|32219.6|32194.6|32215|32190|4
1728489000000|2024-10-09 15:50:00|32214|32189|32215|32190|32215|32190|32210.7|32185.7|12
1728489300000|2024-10-09 15:55:00|32214.5|32189.5|32212.8|32187.8|32214.5|32189.5|32212.5|32187.5|18
1728489600000|2024-10-09 16:00:00|32213.2|32188.2|32213.4|32188.4|32214.2|32189.2|32213.2|32188.2|8
1728489900000|2024-10-09 16:05:00|32214.3|32189.3|32222.5|32197.5|32223.1|32198.1|32213.3|32188.3|29
1728490200000|2024-10-09 16:10:00|32223.1|32198.1|32222.5|32197.5|32223.1|32198.1|32222.5|32197.5|18
1728490800000|2024-10-09 16:20:00|32225|32200|32226.7|32201.7|32227.7|32202.7|32223|32198|9
1728491100000|2024-10-09 16:25:00|32227.1|32202.1|32225|32200|32227.8|32202.8|32223.5|32198.5|74
1728491400000|2024-10-09 16:30:00|32225.7|32200.7|32224.3|32199.3|32226.5|32201.5|32224.3|32199.3|25
1728491700000|2024-10-09 16:35:00|32225.7|32200.7|32226.6|32201.6|32227|32202|32225.3|32200.3|38
1728492000000|2024-10-09 16:40:00|32226|32201|32226|32201|32227|32202|32226|32201|22
1728492300000|2024-10-09 16:45:00|32226.6|32201.6|32227.6|32202.6|32228.7|32203.7|32226|32201|53
1728492600000|2024-10-09 16:50:00|32230|32205|32227.6|32202.6|32230|32205|32227|32202|13
1728492900000|2024-10-09 16:55:00|32230|32205|32227.6|32202.6|32230.2|32205.2|32227.6|32202.6|5
1728493200000|2024-10-09 17:00:00|32228.2|32203.2|32228|32203|32230|32205|32226.2|32201.2|19
1728493500000|2024-10-09 17:05:00|32227.7|32202.7|32235|32210|32235|32210|32227.6|32202.6|4
1728493800000|2024-10-09 17:10:00|32233.8|32208.8|32230|32205|32235|32210|32228.6|32203.6|39
1728494100000|2024-10-09 17:15:00|32230.6|32205.6|32235.6|32210.6|32235.6|32210.6|32230.6|32205.6|3
1728494400000|2024-10-09 17:20:00|32235|32210|32235|32210|32235|32210|32235|32210|1
1728495600000|2024-10-09 17:40:00|32233.1|32208.1|32238|32213|32239|32214|32233.1|32208.1|13
1728495900000|2024-10-09 17:45:00|32238.1|32213.1|32238.6|32213.6|32239|32214|32238|32213|10
1728496200000|2024-10-09 17:50:00|32239|32214|32240.6|32215.6|32240.6|32215.6|32238.6|32213.6|13
1728496500000|2024-10-09 17:55:00|32240|32215|32240|32215|32242|32217|32240|32215|7
1728496800000|2024-10-09 18:00:00|32240.5|32215.5|32240.5|32215.5|32240.5|32215.5|32240.5|32215.5|1
1728497100000|2024-10-09 18:05:00|32240|32215|32239.5|32214.5|32240.5|32215.5|32238|32213|9
1728497400000|2024-10-09 18:10:00|32239|32214|32240|32215|32240|32215|32239|32214|3
1728497700000|2024-10-09 18:15:00|32240.5|32215.5|32240.5|32215.5|32240.5|32215.5|32240.5|32215.5|1
1728498300000|2024-10-09 18:25:00|32240.2|32215.2|32240|32215|32240.5|32215.5|32240|32215|7
1728498600000|2024-10-09 18:30:00|32235|32210|32233.3|32208.3|32237.5|32212.5|32233.1|32208.1|18
1728498900000|2024-10-09 18:35:00|32233.4|32208.4|32229.8|32204.8|32234.2|32209.2|32229.8|32204.8|20
1728499200000|2024-10-09 18:40:00|32230.8|32205.8|32233.8|32208.8|32233.8|32208.8|32230.8|32205.8|9
1728499500000|2024-10-09 18:45:00|32232.8|32207.8|32232.9|32207.9|32234.1|32209.1|32231.9|32206.9|12
1728499800000|2024-10-09 18:50:00|32233.9|32208.9|32233.9|32208.9|32234.9|32209.9|32232.9|32207.9|8
1728500100000|2024-10-09 18:55:00|32234.9|32209.9|32236.4|32211.4|32236.4|32211.4|32233.3|32208.3|24
1728500400000|2024-10-09 19:00:00|32235.4|32210.4|32237.5|32212.5|32237.5|32212.5|32234.3|32209.3|5
1728500700000|2024-10-09 19:05:00|32237|32212|32233.9|32208.9|32237|32212|32233.8|32208.8|9
1728501000000|2024-10-09 19:10:00|32234|32209|32230.2|32205.2|32234|32209|32230.2|32205.2|4
1728502500000|2024-10-09 19:35:00|32231.1|32206.1|32235.2|32210.2|32235.2|32210.2|32231.1|32206.1|3
1728503400000|2024-10-09 19:50:00|32234.4|32209.4|32233.3|32208.3|32234.4|32209.4|32233.3|32208.3|2
1728503700000|2024-10-09 19:55:00|32233.5|32208.5|32232.3|32207.3|32233.5|32208.5|32232.3|32207.3|2
1728522000000|2024-10-10 01:00:00|32238.5|32196.5|32239.4|32197.4|32241.1|32199.1|32238.5|32196.5|4
1728522300000|2024-10-10 01:05:00|32231|32206|32227.5|32207.5|32231|32208.1|32222.5|32197.5|20
1728522600000|2024-10-10 01:10:00|32228|32208|32235.9|32198.7|32236.8|32209.5|32215.4|32191.5|54
1728522900000|2024-10-10 01:15:00|32230|32205|32221|32196|32240.1|32207.4|32216|32187.8|86
1728523200000|2024-10-10 01:20:00|32221.5|32196.5|32222|32197|32222.5|32197.5|32221.5|32196.5|9
1728523500000|2024-10-10 01:25:00|32221.6|32196.6|32217.5|32192.5|32222.4|32199.9|32215|32192.5|16
1728523800000|2024-10-10 01:30:00|32216.5|32191.5|32211|32186|32216.5|32191.5|32202.5|32177.5|31
1728524100000|2024-10-10 01:35:00|32211.2|32186.2|32206.5|32181.5|32229.6|32204.6|32203|32178|84
1728524400000|2024-10-10 01:40:00|32206.4|32181.4|32206.5|32181.5|32207.5|32182.5|32198.9|32173.9|86
1728524700000|2024-10-10 01:45:00|32206|32181|32212.6|32187.6|32213|32188|32203|32178|286
1728525000000|2024-10-10 01:50:00|32213|32188|32204.6|32179.6|32213|32188|32203.6|32178.6|179
1728525300000|2024-10-10 01:55:00|32205|32180|32202.6|32182.6|32206.6|32182.6|32202.4|32179|27
1728525600000|2024-10-10 02:00:00|32202.5|32182.5|32202.6|32182.6|32202.7|32182.7|32202.5|32182.5|7
1728525900000|2024-10-10 02:05:00|32202.5|32182.5|32202.1|32182.1|32202.6|32182.6|32197.5|32177.5|19
1728526200000|2024-10-10 02:10:00|32203.1|32183.1|32206.2|32186.2|32206.9|32186.5|32198.8|32178.8|29
1728526500000|2024-10-10 02:15:00|32210|32190|32217.5|32192.5|32220.6|32196|32210|32189|21
1728526800000|2024-10-10 02:20:00|32215|32195|32215|32195|32215|32195|32211.1|32191.1|12
1728527100000|2024-10-10 02:25:00|32215.1|32195.1|32215|32195|32215.1|32195.1|32215|32195|2
1728527400000|2024-10-10 02:30:00|32214.8|32194.8|32211.6|32186.6|32215|32195|32209.8|32186.6|32
1728527700000|2024-10-10 02:35:00|32211|32186|32213.6|32188.6|32213.6|32192.1|32208.9|32183.9|18
1728528000000|2024-10-10 02:40:00|32214.6|32189.6|32213.6|32188.6|32216|32191|32213.6|32188.6|18
1728528300000|2024-10-10 02:45:00|32210|32190|32210|32190|32210.2|32190.2|32208|32188|14
1728529200000|2024-10-10 03:00:00|32206.1|32186.1|32208|32183|32209|32186.1|32206.1|32182.9|6
1728529500000|2024-10-10 03:05:00|32208.6|32183.6|32206.1|32186.1|32209.6|32186.8|32206.1|32183|21
1728529800000|2024-10-10 03:10:00|32207|32187|32208.1|32188.1|32208.1|32188.1|32207|32187|7
1728530100000|2024-10-10 03:15:00|32208|32188|32207.4|32187.4|32208|32188|32207.3|32187.3|8
1728530400000|2024-10-10 03:20:00|32207.3|32187.3|32205|32185|32207.5|32187.5|32205|32185|9
1728530700000|2024-10-10 03:25:00|32207.5|32182.5|32207.5|32182.5|32207.5|32182.5|32207.5|32182.5|1
1728531000000|2024-10-10 03:30:00|32210|32185|32210|32190|32211.9|32190|32205|32182.5|12
1728531300000|2024-10-10 03:35:00|32206.2|32186.2|32207.1|32187.1|32207.1|32187.1|32205.5|32185.5|4
1728531900000|2024-10-10 03:45:00|32207.5|32187.5|32208.1|32188.1|32208.1|32188.1|32207.5|32187.5|2
1728532200000|2024-10-10 03:50:00|32209.5|32189.5|32211.1|32191.1|32211.1|32191.1|32209.5|32189.5|3
1728532500000|2024-10-10 03:55:00|32211.3|32191.3|32205.4|32185.4|32213.6|32191.4|32205.4|32185.4|11
1728532800000|2024-10-10 04:00:00|32205.2|32185.2|32205.8|32185.8|32205.8|32185.8|32205.2|32185.2|2
1728533100000|2024-10-10 04:05:00|32206.1|32186.1|32206.1|32186.1|32206.1|32186.1|32206.1|32186.1|1
1728533700000|2024-10-10 04:15:00|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|32208.5|32188.5|1
1728534000000|2024-10-10 04:20:00|32205.5|32185.5|32210.1|32190.1|32210.5|32190.5|32205.5|32185.5|7
1728534300000|2024-10-10 04:25:00|32206.1|32186.1|32205|32185|32206.1|32186.1|32205|32185|4
1728534600000|2024-10-10 04:30:00|32205.1|32185.1|32211.5|32186.5|32211.5|32186.5|32205|32184.5|12
1728534900000|2024-10-10 04:35:00|32212.6|32187.6|32216|32191|32216|32191|32212.6|32187.6|10
1728535200000|2024-10-10 04:40:00|32215.6|32190.6|32216|32191|32216|32191|32215.6|32190.6|2
1728535500000|2024-10-10 04:45:00|32215.6|32190.6|32216|32191|32216|32191|32215.6|32190.6|2
1728535800000|2024-10-10 04:50:00|32215.6|32190.6|32218.6|32193.6|32219|32194|32215.6|32190.6|6
1728536100000|2024-10-10 04:55:00|32218.7|32193.7|32219.8|32194.8|32219.8|32194.8|32218.7|32193.7|17
1728536400000|2024-10-10 05:00:00|32217.3|32197.3|32218.2|32198.2|32218.2|32198.2|32217.1|32197.1|6
1728536700000|2024-10-10 05:05:00|32218.3|32198.3|32219.1|32199.1|32219.1|32199.1|32218.1|32198.1|6
1728537000000|2024-10-10 05:10:00|32219|32199|32220.5|32200.5|32220.5|32200.5|32219|32199|4
1728537600000|2024-10-10 05:20:00|32221|32201|32221.5|32201.5|32221.5|32201.5|32221|32201|2
1728537900000|2024-10-10 05:25:00|32222.5|32202.5|32222.5|32202.5|32225.5|32205.5|32222.5|32202.5|13
1728538200000|2024-10-10 05:30:00|32222.6|32202.6|32223.1|32203.1|32223.1|32203.1|32222.5|32202.5|11
1728538500000|2024-10-10 05:35:00|32223|32203|32223.1|32203.1|32223.1|32203.1|32222.6|32202.6|4
1728538800000|2024-10-10 05:40:00|32222.7|32202.7|32223|32203|32223.1|32203.1|32222.6|32202.6|6
1728539100000|2024-10-10 05:45:00|32223.1|32203.1|32223.1|32203.1|32223.1|32203.1|32223|32203|3
1728539400000|2024-10-10 05:50:00|32223.5|32203.5|32223.5|32203.5|32223.5|32203.5|32223.1|32203.1|4
1728539700000|2024-10-10 05:55:00|32223.4|32203.4|32223.1|32203.1|32223.5|32203.5|32223|32203|11
1728540000000|2024-10-10 06:00:00|32222.9|32202.9|32223|32203|32223|32203|32222.9|32202.9|4
1728540300000|2024-10-10 06:05:00|32223.1|32203.1|32222.9|32202.9|32223.1|32203.1|32222.9|32202.9|10
1728540600000|2024-10-10 06:10:00|32223|32203|32222.7|32202.7|32223.2|32203.2|32222.6|32202.6|15
1728540900000|2024-10-10 06:15:00|32222.6|32202.6|32224|32199|32224.7|32202.7|32220.9|32198.8|28
1728541200000|2024-10-10 06:20:00|32223.8|32198.8|32222.3|32197.3|32224.6|32199.6|32221.8|32196.8|25
1728541500000|2024-10-10 06:25:00|32222|32197|32222|32197|32222.6|32197.6|32221.6|32196.6|15
1728541800000|2024-10-10 06:30:00|32221.6|32196.6|32222|32197|32222|32197|32221.6|32196.6|2
1728542100000|2024-10-10 06:35:00|32221.6|32196.6|32222|32197|32222|32197|32221.6|32196.6|6
1728542400000|2024-10-10 06:40:00|32221.7|32196.7|32220.6|32195.6|32222|32197|32220.6|32195.6|13
1728542700000|2024-10-10 06:45:00|32220.8|32195.8|32218.1|32198.1|32221|32198.1|32217.9|32195|12
1728543000000|2024-10-10 06:50:00|32217.6|32197.6|32220.6|32200.6|32220.6|32200.6|32217.6|32195.5|15
1728543300000|2024-10-10 06:55:00|32221.1|32201.1|32225.1|32205.1|32225.1|32205.1|32221.1|32201.1|14
1728543600000|2024-10-10 07:00:00|32225|32205|32227.7|32207.7|32230.1|32210.1|32225|32205|10
1728543900000|2024-10-10 07:05:00|32226.4|32206.4|32225.1|32205.1|32226.4|32206.4|32225.1|32205.1|7
1728544200000|2024-10-10 07:10:00|32225|32205|32225.1|32205.1|32225.1|32205.1|32225|32205|2
1728544500000|2024-10-10 07:15:00|32225.2|32205.2|32225|32205|32225.2|32205.2|32225|32205|4
1728544800000|2024-10-10 07:20:00|32225.1|32205.1|32225.1|32205.1|32225.1|32205.1|32225.1|32205.1|1
1728545400000|2024-10-10 07:30:00|32225|32205|32230.3|32210.3|32230.5|32210.5|32225|32205|15
1728545700000|2024-10-10 07:35:00|32230.2|32210.2|32231.4|32211.4|32232.8|32211.4|32230.2|32207.7|14
1728546000000|2024-10-10 07:40:00|32231.2|32211.2|32232.6|32207.6|32233.7|32211.2|32230.6|32206.3|21
1728546300000|2024-10-10 07:45:00|32229.4|32204.4|32232.6|32207.6|32232.6|32207.6|32227.5|32202.5|14
1728546600000|2024-10-10 07:50:00|32232.5|32207.5|32232.5|32207.5|32232.5|32207.5|32232.5|32207.5|1
1728546900000|2024-10-10 07:55:00|32232.6|32207.6|32228|32208|32235|32215|32228|32207.5|29
1728547200000|2024-10-10 08:00:00|32228.6|32208.6|32237|32217|32237|32217|32228|32208|38
1728547500000|2024-10-10 08:05:00|32238.7|32218.7|32250.6|32230.6|32250.6|32230.6|32238.7|32218.7|44
1728547800000|2024-10-10 08:10:00|32249.6|32229.6|32248.8|32228.8|32250.5|32230.5|32245.3|32225.3|118
1728548100000|2024-10-10 08:15:00|32249|32229|32250.4|32230.4|32251.7|32231.7|32249|32229|62
1728548400000|2024-10-10 08:20:00|32251|32231|32246|32226|32251.1|32231.1|32243.2|32223.2|78
1728548700000|2024-10-10 08:25:00|32245.9|32225.9|32243.6|32223.6|32245.9|32225.9|32243.6|32223.6|30
1728549000000|2024-10-10 08:30:00|32243.8|32223.8|32243.8|32223.8|32243.9|32223.9|32243.6|32223.6|8
1728549300000|2024-10-10 08:35:00|32243.7|32223.7|32240|32220|32243.7|32223.7|32240|32220|14
1728549600000|2024-10-10 08:40:00|32239.1|32219.1|32240|32220|32241|32221|32239.1|32219.1|45
1728549900000|2024-10-10 08:45:00|32240.2|32220.2|32240.5|32220.5|32240.5|32220.5|32239.6|32219.6|45
1728550200000|2024-10-10 08:50:00|32241.1|32221.1|32240|32220|32242.4|32222.4|32239.4|32219.4|28
1728550500000|2024-10-10 08:55:00|32239|32219|32240|32215|32244.5|32224.5|32236.2|32215|22
1728550800000|2024-10-10 09:00:00|32239.9|32214.9|32240|32215|32240.3|32215.3|32239.9|32214.9|13
1728551100000|2024-10-10 09:05:00|32238.4|32213.4|32246.5|32221.5|32246.5|32221.5|32238.1|32213.1|20
1728551400000|2024-10-10 09:10:00|32247.5|32222.5|32247|32222|32248.4|32223.4|32244.6|32219.6|28
1728551700000|2024-10-10 09:15:00|32246.8|32221.8|32245|32225|32247.6|32225.4|32245|32221.8|10
1728552000000|2024-10-10 09:20:00|32244.9|32224.9|32240|32220|32245|32225|32239.5|32219.5|7
1728552300000|2024-10-10 09:25:00|32242.5|32217.5|32238.7|32213.7|32242.5|32220|32237.6|32213.7|31
1728552600000|2024-10-10 09:30:00|32238.5|32213.5|32227.5|32202.5|32239.5|32214.5|32227.5|32202.5|12
1728552900000|2024-10-10 09:35:00|32227.6|32202.6|32219.4|32199.4|32227.6|32205|32219.2|32199.2|20
1728553200000|2024-10-10 09:40:00|32220|32200|32220.1|32200.1|32222.6|32201.3|32216.6|32196.6|27
1728553500000|2024-10-10 09:45:00|32220|32200|32220.4|32200.4|32221.6|32201.6|32219.1|32199.1|23
1728553800000|2024-10-10 09:50:00|32220.6|32200.6|32232.3|32212.3|32237.1|32217.1|32220.2|32200.2|125
1728554100000|2024-10-10 09:55:00|32232.7|32212.7|32225|32205|32237.5|32217.5|32225|32205|76
1728554400000|2024-10-10 10:00:00|32225.5|32205.5|32236.6|32211.6|32236.6|32214.1|32224.6|32204.6|48
1728554700000|2024-10-10 10:05:00|32236.7|32211.7|32230.1|32210.1|32240.1|32215.1|32225.8|32205|112
1728555000000|2024-10-10 10:10:00|32229.5|32209.5|32235.5|32215.5|32235.5|32215.5|32228.5|32208.5|11
1728555300000|2024-10-10 10:15:00|32236.5|32216.5|32236.1|32216.1|32236.5|32216.5|32235.5|32215.5|10
1728555600000|2024-10-10 10:20:00|32235.5|32215.5|32232.6|32207.6|32237.6|32215.5|32232|32207|7
1728555900000|2024-10-10 10:25:00|32230|32210|32234.5|32214.5|32237.5|32217.5|32230|32210|17
1728556200000|2024-10-10 10:30:00|32234.2|32214.2|32232.5|32207.5|32237|32215.2|32230.8|32207.5|61
1728556500000|2024-10-10 10:35:00|32230|32210|32230|32210|32230.7|32210.7|32229.2|32209.2|9
1728556800000|2024-10-10 10:40:00|32229.5|32209.5|32224|32204|32229.5|32209.5|32220.5|32200.5|19
1728557100000|2024-10-10 10:45:00|32222.5|32202.5|32222.6|32202.6|32225.5|32205.5|32222.5|32202.5|35
1728557400000|2024-10-10 10:50:00|32223.5|32203.5|32210|32185|32224.1|32204.1|32210|32185|71
1728557700000|2024-10-10 10:55:00|32207.5|32187.5|32211.2|32191.2|32212.2|32192.2|32207.5|32187.5|32
1728558000000|2024-10-10 11:00:00|32211.5|32191.5|32212.5|32192.5|32213.9|32193.9|32210.2|32190.2|12
1728558300000|2024-10-10 11:05:00|32215|32190|32220|32200|32221.5|32201.5|32214.9|32190|46
1728558600000|2024-10-10 11:10:00|32218|32198|32220|32200|32223|32203|32215.5|32195.5|44
1728558900000|2024-10-10 11:15:00|32219.8|32199.8|32223|32198|32223|32199.8|32219.8|32195|20
1728559200000|2024-10-10 11:20:00|32220.6|32195.6|32222.6|32197.6|32223|32198|32220|32195|13
1728559500000|2024-10-10 11:25:00|32220|32195|32227.6|32202.6|32227.6|32202.6|32220|32195|15
1728559800000|2024-10-10 11:30:00|32227.5|32202.5|32225|32200|32227.6|32202.6|32225|32200|19
1728560100000|2024-10-10 11:35:00|32226.6|32201.6|32227.6|32202.6|32228.6|32203.6|32225|32200|19
1728560400000|2024-10-10 11:40:00|32225|32200|32227.6|32202.6|32227.6|32202.6|32225|32200|18
1728560700000|2024-10-10 11:45:00|32230.3|32205.3|32227.6|32202.6|32230.3|32205.3|32225|32200|12
1728561000000|2024-10-10 11:50:00|32230.7|32205.7|32230|32205|32232.6|32207.6|32227.5|32202.5|27
1728561300000|2024-10-10 11:55:00|32230.6|32205.6|32237.6|32212.6|32237.7|32212.7|32229.6|32204.6|26
1728561600000|2024-10-10 12:00:00|32235|32210|32229|32204|32235|32210|32228.6|32203.6|6
1728561900000|2024-10-10 12:05:00|32229.6|32204.6|32228|32203|32229.6|32204.6|32228|32203|5
1728562200000|2024-10-10 12:10:00|32228.6|32203.6|32227.6|32202.6|32228.6|32203.6|32227.6|32202.6|7
1728562500000|2024-10-10 12:15:00|32228|32203|32232.6|32207.6|32233.7|32208.7|32225|32200|30
1728562800000|2024-10-10 12:20:00|32232.7|32207.7|32254.7|32229.7|32257.8|32229.7|32232.7|32207.5|61
1728563100000|2024-10-10 12:25:00|32252.6|32227.6|32266.5|32224.5|32283.4|32241.4|32252.6|32219.7|43
1728563400000|2024-10-10 12:30:00|32270.9|32228.9|32222|32182.9|32298.5|32256.5|32212.3|32172|108
1728563700000|2024-10-10 12:35:00|32221.3|32183.6|32249.9|32224.9|32249.9|32224.9|32217.6|32183.6|92
1728564000000|2024-10-10 12:40:00|32250.1|32225.1|32244.6|32219.6|32284.9|32251.8|32244.6|32219.6|97
1728564300000|2024-10-10 12:45:00|32242.5|32217.5|32209.9|32184.9|32242.5|32217.5|32209.9|32184.9|79
1728564600000|2024-10-10 12:50:00|32212|32187|32198.6|32173.6|32214.6|32189.6|32190|32165|78
1728564900000|2024-10-10 12:55:00|32199|32174|32193.6|32168.6|32209.4|32178.6|32188.6|32159.6|61
1728565200000|2024-10-10 13:00:00|32194|32169|32205|32180|32205.9|32180.9|32187.8|32162.8|63
1728565500000|2024-10-10 13:05:00|32203.9|32178.9|32214|32189|32224|32199|32202.7|32177.7|58
1728565800000|2024-10-10 13:10:00|32214.9|32189.9|32222|32197|32225|32200|32214.9|32189.9|41
1728566100000|2024-10-10 13:15:00|32221.9|32196.9|32220.9|32195.9|32223.9|32198.9|32217.5|32192.5|80
1728566400000|2024-10-10 13:20:00|32221.1|32196.1|32220|32195|32225|32200|32215|32190|38
1728566700000|2024-10-10 13:25:00|32219.9|32194.9|32227.9|32202.9|32227.9|32202.9|32216.8|32191.8|66
1728567000000|2024-10-10 13:30:00|32227.7|32202.7|32241.6|32216.6|32241.6|32216.6|32227.5|32202.5|28
1728567300000|2024-10-10 13:35:00|32241.5|32216.5|32240|32215|32250.7|32225.7|32236|32211|34
1728567600000|2024-10-10 13:40:00|32242.2|32217.2|32243.1|32218.1|32243.5|32218.5|32237.8|32212.8|37
1728567900000|2024-10-10 13:45:00|32243.3|32218.3|32245|32220|32245|32220|32242.1|32217.1|37
1728568200000|2024-10-10 13:50:00|32242.5|32217.5|32242.7|32217.7|32243.2|32218.2|32238.5|32213.5|36
1728568500000|2024-10-10 13:55:00|32240.3|32215.3|32241.8|32216.8|32242.7|32217.7|32239.8|32214.8|29
1728568800000|2024-10-10 14:00:00|32241.5|32216.5|32238.5|32213.5|32241.9|32216.9|32238.5|32213.5|36
1728569100000|2024-10-10 14:05:00|32239|32214|32241|32216|32241.5|32216.5|32239|32214|32
1728569400000|2024-10-10 14:10:00|32240.9|32215.9|32230|32205|32240.9|32215.9|32226|32201|14
1728569700000|2024-10-10 14:15:00|32228.7|32203.7|32228.7|32203.7|32230|32205|32224.5|32199.5|28
1728570000000|2024-10-10 14:20:00|32230|32205|32235|32210|32235|32210|32230|32205|19
1728570300000|2024-10-10 14:25:00|32236.4|32211.4|32243|32218|32243.7|32218.7|32236.4|32211.4|23
1728570600000|2024-10-10 14:30:00|32245.6|32220.6|32252.6|32227.6|32252.6|32227.6|32245.6|32220.6|6
1728570900000|2024-10-10 14:35:00|32255.6|32230.6|32261.6|32236.6|32266|32241|32253.6|32228.6|40
1728571200000|2024-10-10 14:40:00|32262.6|32237.6|32271|32246|32272.6|32247.6|32262.6|32237.6|14
1728571500000|2024-10-10 14:45:00|32272.5|32247.5|32280|32255|32280.7|32255.7|32272.5|32247.5|23
1728571800000|2024-10-10 14:50:00|32280.7|32255.7|32273.5|32248.5|32280.7|32255.7|32273.5|32248.5|20
1728572100000|2024-10-10 14:55:00|32274|32249|32283|32258|32283|32258|32274|32249|17
1728572400000|2024-10-10 15:00:00|32282.2|32257.2|32287.5|32262.5|32287.6|32262.6|32281.8|32256.8|27
1728572700000|2024-10-10 15:05:00|32287.2|32262.2|32289.3|32264.3|32291|32266|32287.2|32262.2|19
1728573000000|2024-10-10 15:10:00|32287.5|32262.5|32290|32265|32290|32265|32284|32259|21
1728573300000|2024-10-10 15:15:00|32288.5|32263.5|32271|32246|32288.5|32263.5|32266|32241|33
1728573900000|2024-10-10 15:25:00|32270.5|32245.5|32247.5|32222.5|32271|32246|32243.6|32209.3|58
1728574200000|2024-10-10 15:30:00|32247.1|32222.1|32248.6|32223.6|32263.5|32238.5|32247.1|32222.1|55
1728574500000|2024-10-10 15:35:00|32248.5|32223.5|32248.5|32223.5|32249.7|32224.7|32248|32223|10
1728574800000|2024-10-10 15:40:00|32249|32224|32236.6|32211.6|32249.7|32224.7|32235.3|32210.3|45
1728575100000|2024-10-10 15:45:00|32236.5|32211.5|32239.7|32214.7|32246.6|32216.5|32227.9|32202.9|49
1728575400000|2024-10-10 15:50:00|32239.9|32214.9|32239.3|32214.3|32241.2|32216.2|32239.3|32214.3|27
1728575700000|2024-10-10 15:55:00|32242|32217|32246|32221|32247.6|32222.6|32242|32217|7
1728576000000|2024-10-10 16:00:00|32244|32219|32243.5|32218.5|32245|32220|32243.5|32218.5|6
1728576300000|2024-10-10 16:05:00|32245|32220|32247.5|32222.5|32247.5|32222.5|32244.4|32219.4|14
1728576600000|2024-10-10 16:10:00|32247|32222|32247.5|32222.5|32248|32223|32247|32222|3
1728576900000|2024-10-10 16:15:00|32247|32222|32248|32223|32248|32223|32247|32222|2
1728577200000|2024-10-10 16:20:00|32250|32225|32250|32225|32256.9|32231.9|32248.9|32223.9|45
1728577500000|2024-10-10 16:25:00|32248.7|32223.7|32244|32219|32248.7|32223.7|32244|32219|4
1728577800000|2024-10-10 16:30:00|32243.7|32218.7|32247.5|32222.5|32249.5|32224.5|32243.5|32218.5|32
1728578100000|2024-10-10 16:35:00|32248|32223|32245|32220|32248.5|32223.5|32245|32220|62
1728578400000|2024-10-10 16:40:00|32243.5|32218.5|32244.5|32219.5|32245|32220|32242|32217|12
1728578700000|2024-10-10 16:45:00|32244|32219|32272.6|32247.6|32272.6|32247.6|32243.5|32218.5|40
1728579000000|2024-10-10 16:50:00|32272.5|32247.5|32276.5|32251.5|32284.5|32259.5|32272.5|32247.5|40
1728579300000|2024-10-10 16:55:00|32279|32254|32288.7|32246.7|32288.7|32262.5|32268.9|32237|44
1728579600000|2024-10-10 17:00:00|32291.7|32249.7|32280.2|32255.2|32296.7|32255.6|32277.3|32243.4|52
1728579900000|2024-10-10 17:05:00|32280.8|32255.8|32295|32270|32296.3|32271.3|32280.4|32252|23
1728580200000|2024-10-10 17:10:00|32292.7|32267.7|32292.6|32267.6|32292.7|32267.7|32292.5|32267.5|3
1728580500000|2024-10-10 17:15:00|32293.6|32268.6|32284.7|32259.7|32294.2|32269.2|32282.8|32250.8|33
1728580800000|2024-10-10 17:20:00|32280|32255|32265|32240|32280|32255|32265|32240|25
1728581100000|2024-10-10 17:25:00|32268|32243|32270.5|32245.5|32272|32247|32266.6|32241.6|12
1728581400000|2024-10-10 17:30:00|32270.3|32245.3|32270|32245|32271|32246|32269.6|32244.6|32
1728581700000|2024-10-10 17:35:00|32269.8|32244.8|32270.5|32245.5|32275|32250|32269|32244|33
1728582000000|2024-10-10 17:40:00|32270.6|32245.6|32257.2|32232.2|32270.6|32245.6|32254.6|32229.6|60
1728582300000|2024-10-10 17:45:00|32255.3|32230.3|32256|32231|32256|32231|32254.5|32229.5|11
1728582600000|2024-10-10 17:50:00|32257.2|32232.2|32263|32238|32271.2|32246.2|32257.2|32232.2|38
1728582900000|2024-10-10 17:55:00|32267.5|32242.5|32267.6|32242.6|32272|32247|32267.5|32242.5|13
1728583200000|2024-10-10 18:00:00|32267.5|32242.5|32269.8|32244.8|32270.5|32245.5|32267.5|32242.5|9
1728583500000|2024-10-10 18:05:00|32270.2|32245.2|32269.7|32244.7|32270.2|32245.2|32267.3|32242.3|30
1728583800000|2024-10-10 18:10:00|32268.6|32243.6|32271|32246|32271|32246|32266.9|32241.9|77
1728584100000|2024-10-10 18:15:00|32270.9|32245.9|32269.5|32244.5|32271|32246|32268.3|32243.3|24
1728584400000|2024-10-10 18:20:00|32269.8|32244.8|32257.7|32232.7|32270.7|32245.7|32256.5|32231.5|40
1728584700000|2024-10-10 18:25:00|32257.2|32232.2|32257.5|32232.5|32259.5|32234.5|32256.3|32231.3|15
1728585000000|2024-10-10 18:30:00|32258|32233|32258|32233|32258|32233|32258|32233|1
1728585300000|2024-10-10 18:35:00|32256.1|32231.1|32255.5|32230.5|32259.7|32234.7|32253.9|32228.9|65
1728585600000|2024-10-10 18:40:00|32255.4|32230.4|32256.5|32231.5|32257.5|32232.5|32253.9|32228.9|53
1728585900000|2024-10-10 18:45:00|32255.9|32230.9|32254.5|32229.5|32257|32232|32254.5|32229.5|40
1728586200000|2024-10-10 18:50:00|32254.9|32229.9|32257|32232|32257.5|32232.5|32254.5|32229.5|18
1728586500000|2024-10-10 18:55:00|32256|32231|32257|32232|32257|32232|32255|32230|4
1728586800000|2024-10-10 19:00:00|32256.5|32231.5|32257.5|32232.5|32258.5|32233.5|32255|32230|13
1728587100000|2024-10-10 19:05:00|32258.5|32233.5|32259|32234|32259|32234|32258.5|32233.5|4
1728587400000|2024-10-10 19:10:00|32258.5|32233.5|32259.5|32234.5|32259.5|32234.5|32258.5|32233.5|7
1728587700000|2024-10-10 19:15:00|32258.9|32233.9|32259|32234|32259.5|32234.5|32258.9|32233.9|3
1728588000000|2024-10-10 19:20:00|32259.5|32234.5|32259.7|32234.7|32260|32235|32259.3|32234.3|7
1728588300000|2024-10-10 19:25:00|32258.7|32233.7|32257.3|32232.3|32258.7|32233.7|32257.3|32232.3|5
1728588600000|2024-10-10 19:30:00|32258|32233|32258|32233|32258|32233|32258|32233|1
1728588900000|2024-10-10 19:35:00|32257.5|32232.5|32248.6|32223.6|32258|32233|32248.6|32223.6|13
1728589200000|2024-10-10 19:40:00|32248.5|32223.5|32249.5|32224.5|32251|32226|32248|32223|7
1728589500000|2024-10-10 19:45:00|32250|32225|32249.8|32224.8|32250|32225|32242.3|32214|21
1728589800000|2024-10-10 19:50:00|32246.8|32221.8|32238.5|32213.5|32251|32221.8|32238.5|32213.5|12
1728608400000|2024-10-11 01:00:00|32208.5|32166.5|32210.1|32168.1|32210.1|32168.1|32208.5|32166.5|6
1728608700000|2024-10-11 01:05:00|32201.5|32176.5|32197.6|32172.6|32201.5|32176.5|32197.6|32172.6|4
1728609000000|2024-10-11 01:10:00|32198|32173|32199.5|32157.5|32199.5|32173|32186.3|32157.5|23
1728609300000|2024-10-11 01:15:00|32199.3|32157.3|32195|32153|32199.5|32157.5|32195|32153|15
1728609600000|2024-10-11 01:20:00|32186.5|32161.5|32182.6|32157.6|32186.5|32161.5|32182.5|32157.5|16
1728609900000|2024-10-11 01:25:00|32184.1|32159.1|32185.7|32160.7|32187.7|32162.7|32182.5|32157.5|40
1728610200000|2024-10-11 01:30:00|32185.9|32160.9|32187.3|32162.3|32190.9|32165.9|32176|32151|59
1728610500000|2024-10-11 01:35:00|32187.1|32162.1|32203.5|32178.5|32206.2|32181.2|32187.1|32162.1|59
1728610800000|2024-10-11 01:40:00|32201|32181|32191.8|32171.8|32201|32181|32190.7|32166.7|41
1728611100000|2024-10-11 01:45:00|32191.6|32171.6|32180|32160|32195|32175|32179.5|32159.5|36
1728611400000|2024-10-11 01:50:00|32176.2|32156.2|32180|32160|32180.4|32160.4|32175.6|32153.1|17
1728611700000|2024-10-11 01:55:00|32180.5|32160.5|32180|32160|32180.5|32160.5|32179|32159|6
1728612000000|2024-10-11 02:00:00|32182.5|32162.5|32180|32160|32185|32165|32176.1|32156.1|15
1728612300000|2024-10-11 02:05:00|32180.5|32160.5|32174|32154|32180.5|32160.5|32174|32154|21
1728612600000|2024-10-11 02:10:00|32171|32151|32146.6|32121.6|32171|32151|32146.5|32121.5|46
1728612900000|2024-10-11 02:15:00|32141.5|32116.5|32138.6|32113.6|32147.5|32125.5|32138.6|32113.6|84
1728613200000|2024-10-11 02:20:00|32138.5|32113.5|32124.8|32104.8|32145|32120|32121.2|32096.2|75
1728613500000|2024-10-11 02:25:00|32125|32105|32134.2|32114.2|32134.6|32114.6|32125|32105|46
1728613800000|2024-10-11 02:30:00|32134|32114|32136|32116|32139.2|32119.2|32134|32114|36
1728614100000|2024-10-11 02:35:00|32137.5|32117.5|32149.8|32129.8|32150.1|32130.1|32137.5|32117.5|28
1728614400000|2024-10-11 02:40:00|32149.6|32129.6|32126.5|32106.5|32149.6|32129.6|32123.5|32103.5|68
1728614700000|2024-10-11 02:45:00|32126.4|32106.4|32127|32107|32127.5|32107.5|32125.5|32105.5|26
1728615000000|2024-10-11 02:50:00|32126.5|32106.5|32120.2|32100.2|32127|32107|32116|32096|26
1728615300000|2024-10-11 02:55:00|32120.4|32100.4|32119.2|32099.2|32127.4|32107.4|32119.2|32099.2|35
1728615600000|2024-10-11 03:00:00|32119|32099|32094|32069|32119|32099|32086.1|32044.1|80
1728615900000|2024-10-11 03:05:00|32093|32068|32095|32075|32095.1|32075|32087.4|32067|47
1728616200000|2024-10-11 03:10:00|32095.7|32075.7|32106.7|32081.7|32110.5|32089.1|32095.7|32075.7|38
1728616500000|2024-10-11 03:15:00|32104.2|32084.2|32107.5|32082.5|32108.9|32088.9|32104|32081.5|29
1728616800000|2024-10-11 03:20:00|32111.3|32086.3|32114.5|32094.5|32118|32098|32107.3|32082.3|23
1728617100000|2024-10-11 03:25:00|32114.3|32094.3|32103.2|32083.2|32114.5|32094.5|32103.2|32083.2|56
1728617400000|2024-10-11 03:30:00|32103.1|32083.1|32107.9|32087.9|32110|32089.5|32100.1|32076.4|38
1728617700000|2024-10-11 03:35:00|32107.8|32087.8|32103.1|32083.1|32112.5|32092.5|32103|32083|36
1728618000000|2024-10-11 03:40:00|32103|32083|32105.1|32085.1|32105.1|32085.1|32100.9|32080.9|24
1728618600000|2024-10-11 03:50:00|32108.8|32088.8|32115|32090|32115|32090.1|32105.1|32085|15
1728618900000|2024-10-11 03:55:00|32116.9|32091.9|32116.9|32091.9|32116.9|32091.9|32115|32090|5
1728619200000|2024-10-11 04:00:00|32118.6|32093.6|32120|32095|32120|32095|32117|32092|15
1728619500000|2024-10-11 04:05:00|32121.9|32096.9|32117.5|32097.5|32121.9|32097.5|32116|32091|12
1728620100000|2024-10-11 04:15:00|32115.3|32095.3|32117.5|32097.5|32117.5|32097.5|32112.5|32092.5|15
1728620400000|2024-10-11 04:20:00|32119.4|32099.4|32117.5|32097.5|32119.4|32099.4|32117.5|32097.5|2
1728620700000|2024-10-11 04:25:00|32117.1|32097.1|32117.5|32097.5|32117.5|32097.5|32117.1|32097.1|2
1728621000000|2024-10-11 04:30:00|32119.4|32099.4|32117.5|32097.5|32119.4|32099.4|32117.5|32097.5|2
1728621300000|2024-10-11 04:35:00|32120|32095|32120|32095|32121.9|32096.9|32120|32095|3
1728621600000|2024-10-11 04:40:00|32121.9|32096.9|32122.6|32097.6|32125|32100|32120|32095|9
1728621900000|2024-10-11 04:45:00|32123|32098|32125|32100|32126.9|32101.9|32122.6|32097.6|5
1728622200000|2024-10-11 04:50:00|32127.3|32102.3|32125|32100|32130|32105|32125|32100|9
1728622500000|2024-10-11 04:55:00|32127.2|32102.2|32127.6|32102.6|32128|32103|32127|32102|7
1728622800000|2024-10-11 05:00:00|32131.3|32106.3|32128|32103|32131.3|32106.3|32127.6|32102.6|5
1728623100000|2024-10-11 05:05:00|32125.5|32105.5|32126.1|32106.1|32128.9|32108.9|32125.5|32105.5|4
1728623400000|2024-10-11 05:10:00|32125.5|32105.5|32126.1|32106.1|32126.1|32106.1|32125.5|32105.5|2
1728624000000|2024-10-11 05:20:00|32125.5|32105.5|32125.5|32105.5|32125.5|32105.5|32125.5|32105.5|1
1728624300000|2024-10-11 05:25:00|32128.9|32108.9|32125.5|32105.5|32129.1|32109.1|32125.5|32105.5|8
1728624600000|2024-10-11 05:30:00|32125.1|32105.1|32125.5|32105.5|32125.5|32105.5|32125.1|32105.1|2
1728624900000|2024-10-11 05:35:00|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|32125.1|32105.1|1
1728625200000|2024-10-11 05:40:00|32127.6|32102.6|32125.1|32105.1|32127.6|32105.5|32125.1|32102.6|6
1728625500000|2024-10-11 05:45:00|32125.5|32105.5|32128.9|32108.9|32131.4|32108.9|32125.1|32103|8
1728625800000|2024-10-11 05:50:00|32125.5|32105.5|32127.5|32107.5|32127.5|32107.5|32125.1|32105.1|6
1728626100000|2024-10-11 05:55:00|32129.8|32109.8|32134.4|32114.4|32134.4|32114.4|32127.5|32107.5|20
1728626400000|2024-10-11 06:00:00|32132.5|32112.5|32134.4|32114.4|32134.4|32114.4|32132.5|32112.5|10
1728626700000|2024-10-11 06:05:00|32132.5|32112.5|32132.5|32112.5|32137.1|32117.1|32130.7|32110.7|15
1728627000000|2024-10-11 06:10:00|32134.5|32114.5|32148|32123|32159.5|32139.5|32134.5|32114.5|48
1728627300000|2024-10-11 06:15:00|32150|32125|32142.6|32117.6|32150|32127.1|32142.5|32117.6|22
1728627600000|2024-10-11 06:20:00|32142|32117|32138.2|32118.2|32142.6|32118.2|32135|32110|20
1728627900000|2024-10-11 06:25:00|32138.3|32118.3|32147.5|32127.5|32149.4|32129.4|32137.9|32117.9|14
1728628200000|2024-10-11 06:30:00|32149.4|32129.4|32140.5|32120.5|32149.4|32129.4|32138.4|32115.9|18
1728628500000|2024-10-11 06:35:00|32145.4|32125.4|32147.5|32127.5|32147.5|32127.5|32144.7|32124.7|16
1728628800000|2024-10-11 06:40:00|32147.6|32127.6|32154.1|32134.1|32154.1|32134.1|32144.5|32124.5|22
1728629100000|2024-10-11 06:45:00|32156.6|32131.6|32141|32116|32156.6|32131.6|32140|32115|18
1728629400000|2024-10-11 06:50:00|32142|32117|32131|32106|32142.6|32117.6|32130.9|32105.9|30
1728629700000|2024-10-11 06:55:00|32132|32107|32133|32108|32133|32108|32132|32107|3
1728630000000|2024-10-11 07:00:00|32136.7|32111.7|32141.9|32116.9|32141.9|32116.9|32133|32108|15
1728630300000|2024-10-11 07:05:00|32140|32115|32141.9|32116.9|32141.9|32116.9|32135.7|32110.7|16
1728630600000|2024-10-11 07:10:00|32142|32117|32137.5|32117.5|32142.8|32120.9|32137.5|32115|16
1728630900000|2024-10-11 07:15:00|32139.7|32119.7|32140.1|32120.1|32140.5|32120.5|32139.5|32119.5|13
1728631200000|2024-10-11 07:20:00|32139.6|32119.6|32144.6|32124.6|32144.6|32124.6|32139.6|32119.6|8
1728631500000|2024-10-11 07:25:00|32143.5|32123.5|32139.6|32114.6|32143.5|32123.5|32135|32114.4|39
1728631800000|2024-10-11 07:30:00|32142.5|32117.5|32142.5|32117.5|32142.5|32117.5|32142.5|32117.5|1
1728632100000|2024-10-11 07:35:00|32144.5|32119.5|32145|32120|32152.2|32127.2|32140.6|32115.6|45
1728632400000|2024-10-11 07:40:00|32143.3|32118.3|32142.5|32117.5|32145|32120|32141.5|32116.5|11
1728632700000|2024-10-11 07:45:00|32144.4|32119.4|32139.6|32114.6|32145|32120|32137.6|32112.6|17
1728633000000|2024-10-11 07:50:00|32138.6|32113.6|32127.5|32102.5|32141.4|32116.4|32126|32101|49
1728633300000|2024-10-11 07:55:00|32127.4|32102.4|32127.5|32102.5|32129.6|32104.6|32125|32100|28
1728633600000|2024-10-11 08:00:00|32127.9|32102.9|32131.5|32106.5|32131.5|32106.5|32127|32102|25
1728633900000|2024-10-11 08:05:00|32131|32106|32138.6|32113.6|32138.7|32113.7|32126.5|32101.5|51
1728634200000|2024-10-11 08:10:00|32138.7|32113.7|32142.9|32117.9|32142.9|32117.9|32138.7|32113.7|19
1728634500000|2024-10-11 08:15:00|32143|32118|32144|32119|32144|32119|32142.5|32117.5|10
1728634800000|2024-10-11 08:20:00|32143.9|32118.9|32142.8|32117.8|32144.8|32119.8|32142.2|32117.2|30
1728635100000|2024-10-11 08:25:00|32142.5|32117.5|32142.6|32117.6|32142.9|32117.9|32141.4|32116.4|24
1728635400000|2024-10-11 08:30:00|32143|32118|32143.4|32118.4|32143.6|32118.6|32143|32118|3
1728635700000|2024-10-11 08:35:00|32143.6|32118.6|32143.6|32118.6|32144|32119|32143.6|32118.6|8
1728636000000|2024-10-11 08:40:00|32143.8|32118.8|32145|32120|32145|32120|32143.6|32118.6|10
1728636300000|2024-10-11 08:45:00|32146.4|32121.4|32145.5|32120.5|32148.2|32123.2|32145.2|32120.2|21
1728636600000|2024-10-11 08:50:00|32145|32120|32145|32120|32146.2|32121.2|32145|32120|3
1728636900000|2024-10-11 08:55:00|32146|32121|32147.5|32122.5|32151.2|32126.2|32146|32121|26
1728637200000|2024-10-11 09:00:00|32148.4|32123.4|32150|32125|32158.9|32133.9|32146|32121|56
1728637500000|2024-10-11 09:05:00|32151.4|32126.4|32150.8|32125.8|32151.4|32126.4|32146.3|32121.3|26
1728637800000|2024-10-11 09:10:00|32148.7|32123.7|32148.8|32123.8|32149.1|32124.1|32142.1|32117.1|48
1728638100000|2024-10-11 09:15:00|32148.7|32123.7|32154.7|32129.7|32154.7|32129.7|32147|32122|15
1728638400000|2024-10-11 09:20:00|32153.7|32128.7|32153.8|32128.8|32153.9|32128.9|32153.2|32128.2|11
1728638700000|2024-10-11 09:25:00|32153.9|32128.9|32158.5|32133.5|32165.8|32140.8|32153.9|32128.9|68
1728639000000|2024-10-11 09:30:00|32159|32134|32159|32134|32159.2|32134.2|32158.6|32133.6|26
1728639300000|2024-10-11 09:35:00|32158.9|32133.9|32158.2|32133.2|32161|32136|32157.2|32132.2|32
1728639600000|2024-10-11 09:40:00|32160.6|32135.6|32159.5|32134.5|32161.5|32136.5|32158.6|32133.6|55
1728639900000|2024-10-11 09:45:00|32159.4|32134.4|32158.6|32133.6|32159.4|32134.4|32158.5|32133.5|16
1728640200000|2024-10-11 09:50:00|32158.8|32133.8|32159|32134|32160.1|32135.1|32158.5|32133.5|43
1728640500000|2024-10-11 09:55:00|32158.5|32133.5|32160.5|32135.5|32160.5|32135.5|32158.5|32133.5|41
1728640800000|2024-10-11 10:00:00|32160|32135|32163|32138|32165|32140|32160|32135|56
1728641100000|2024-10-11 10:05:00|32162.6|32137.6|32161.2|32136.2|32165|32140|32161.2|32136.2|38
1728641400000|2024-10-11 10:10:00|32164.5|32139.5|32159.4|32134.4|32166.5|32141.5|32157.6|32132.6|13
1728641700000|2024-10-11 10:15:00|32160|32135|32162.5|32137.5|32163|32138|32160|32135|21
1728642000000|2024-10-11 10:20:00|32162.4|32137.4|32162.5|32137.5|32162.5|32137.5|32162.4|32137.4|4
1728642300000|2024-10-11 10:25:00|32163|32138|32163|32138|32163|32138|32163|32138|1
1728642600000|2024-10-11 10:30:00|32164|32139|32163|32138|32166.6|32141.6|32163|32138|13
1728643200000|2024-10-11 10:40:00|32164|32139|32164|32139|32164|32139|32164|32139|1
1728643500000|2024-10-11 10:45:00|32165|32140|32167|32142|32167.5|32142.5|32163|32138|18
1728643800000|2024-10-11 10:50:00|32167.5|32142.5|32167.8|32142.8|32170.4|32145.4|32167.5|32142.5|25
1728644100000|2024-10-11 10:55:00|32167.6|32142.6|32167.6|32142.6|32168.8|32143.8|32167|32142|20
1728644400000|2024-10-11 11:00:00|32168.3|32143.3|32167.6|32142.6|32168.5|32143.5|32167.1|32142.1|15
1728644700000|2024-10-11 11:05:00|32168.5|32143.5|32169.2|32144.2|32169.2|32144.2|32166.6|32141.6|21
1728645000000|2024-10-11 11:10:00|32169.1|32144.1|32171|32146|32171|32146|32167.6|32142.6|7
1728646500000|2024-10-11 11:35:00|32170.6|32145.6|32154.5|32129.5|32170.6|32145.6|32153.6|32128.6|17
1728646800000|2024-10-11 11:40:00|32155|32130|32154|32129|32156|32131|32154|32129|11
1728647100000|2024-10-11 11:45:00|32153.9|32128.9|32152.2|32127.2|32154|32129|32152|32127|24
1728647400000|2024-10-11 11:50:00|32153|32128|32154.3|32129.3|32154.4|32129.4|32152.2|32127.2|8
1728647700000|2024-10-11 11:55:00|32154.4|32129.4|32153.7|32128.7|32154.4|32129.4|32153|32128|6
1728648000000|2024-10-11 12:00:00|32153.1|32128.1|32136|32111|32153.1|32128.1|32135|32110|48
1728648300000|2024-10-11 12:05:00|32135.6|32110.6|32142|32117|32142.6|32117.6|32132.6|32107.6|39
1728648600000|2024-10-11 12:10:00|32141.5|32116.5|32136.7|32111.7|32141.5|32116.5|32136.2|32111.2|11
1728648900000|2024-10-11 12:15:00|32136.5|32111.5|32144.3|32119.3|32145.2|32120.2|32136.5|32111.5|19
1728649200000|2024-10-11 12:20:00|32144.4|32119.4|32142.7|32117.7|32147.6|32122.6|32142.1|32117.1|73
1728649500000|2024-10-11 12:25:00|32142.6|32117.6|32144.5|32102.5|32149|32121.2|32137.6|32102.4|49
1728649800000|2024-10-11 12:30:00|32146.1|32104.1|32128.5|32103.5|32154.8|32124.2|32127.6|32096.5|52
1728650100000|2024-10-11 12:35:00|32130|32105|32161|32136|32161|32136|32128.5|32103.5|115
1728650400000|2024-10-11 12:40:00|32160.8|32135.8|32164.4|32139.4|32167.5|32142.5|32160.8|32135.8|74
1728650700000|2024-10-11 12:45:00|32163.4|32138.4|32169.5|32144.5|32177.5|32152.5|32155.4|32130.4|81
1728651000000|2024-10-11 12:50:00|32170|32145|32165.6|32140.6|32173.6|32148.6|32164|32139|33
1728651300000|2024-10-11 12:55:00|32164.6|32139.6|32153.5|32128.5|32164.6|32139.6|32148.6|32123.6|55
1728651600000|2024-10-11 13:00:00|32148.5|32123.5|32145.5|32120.5|32148.5|32123.5|32144.5|32119.5|29
1728651900000|2024-10-11 13:05:00|32143.5|32118.5|32147.5|32122.5|32147.6|32122.6|32141.5|32116.5|6
1728652200000|2024-10-11 13:10:00|32145|32120|32147.5|32122.5|32148|32123|32142|32117|18
1728652500000|2024-10-11 13:15:00|32147.3|32122.3|32140|32115|32147.3|32122.3|32137.3|32112.3|26
1728652800000|2024-10-11 13:20:00|32143.5|32118.5|32158.5|32133.5|32158.6|32133.6|32143|32118|31
1728653100000|2024-10-11 13:25:00|32158|32133|32157.4|32132.4|32158.5|32133.5|32154.7|32129.7|13
1728653400000|2024-10-11 13:30:00|32157.3|32132.3|32139.7|32114.7|32157.3|32132.3|32139.3|32114.3|28
1728653700000|2024-10-11 13:35:00|32139.3|32114.3|32142.5|32117.5|32146.9|32121.9|32139.3|32114.3|26
1728654300000|2024-10-11 13:45:00|32143|32118|32150.3|32125.3|32150.5|32125.5|32142.9|32117.9|39
1728654600000|2024-10-11 13:50:00|32150.5|32125.5|32152.5|32127.5|32159.5|32134.5|32148.5|32123.5|46
1728654900000|2024-10-11 13:55:00|32153|32128|32161.3|32119.3|32165.5|32131.5|32152.5|32119.3|12
1728655200000|2024-10-11 14:00:00|32163.7|32121.7|32167.7|32142.7|32167.7|32142.7|32155|32121.7|39
1728655500000|2024-10-11 14:05:00|32167.5|32142.5|32162.5|32137.5|32167.5|32142.5|32160|32135|20
1728655800000|2024-10-11 14:10:00|32162|32137|32157|32132|32162|32137|32157|32132|12
1728656100000|2024-10-11 14:15:00|32156.9|32131.9|32157.7|32132.7|32157.9|32132.9|32154|32129|36
1728656400000|2024-10-11 14:20:00|32158|32133|32158.5|32133.5|32158.5|32133.5|32153.5|32128.5|44
1728656700000|2024-10-11 14:25:00|32160|32135|32162|32137|32164|32139|32160|32135|33
1728657000000|2024-10-11 14:30:00|32162.5|32137.5|32162|32137|32162.5|32137.5|32162|32137|6
1728657300000|2024-10-11 14:35:00|32162.5|32137.5|32163|32138|32163.5|32138.5|32161.1|32136.1|39
1728657600000|2024-10-11 14:40:00|32162.7|32137.7|32164|32139|32164|32139|32160.5|32135.5|28
1728657900000|2024-10-11 14:45:00|32165|32140|32177|32152|32179|32154|32165|32140|51
1728658200000|2024-10-11 14:50:00|32177.1|32152.1|32178.1|32153.1|32178.7|32153.7|32176.5|32151.5|34
1728658500000|2024-10-11 14:55:00|32178.3|32153.3|32178.7|32153.7|32178.7|32153.7|32174|32149|26
1728658800000|2024-10-11 15:00:00|32179|32154|32180.1|32155.1|32181.5|32156.5|32178.5|32153.5|17
1728659100000|2024-10-11 15:05:00|32180|32155|32171.5|32146.5|32180.1|32155.1|32171.5|32146.5|17
1728659400000|2024-10-11 15:10:00|32172|32147|32173|32148|32174.5|32149.5|32172|32147|13
1728659700000|2024-10-11 15:15:00|32173.5|32148.5|32178.5|32153.5|32180|32155|32173.5|32148.5|16
1728660000000|2024-10-11 15:20:00|32178.1|32153.1|32176|32151|32178.1|32153.1|32176|32151|9
1728660300000|2024-10-11 15:25:00|32176.5|32151.5|32171.6|32146.6|32176.5|32151.5|32167.3|32142.3|31
1728660600000|2024-10-11 15:30:00|32170.6|32145.6|32162.6|32137.6|32170.6|32145.6|32162.6|32137.6|19
1728661200000|2024-10-11 15:40:00|32162.3|32137.3|32162.6|32137.6|32162.6|32137.6|32161.8|32136.8|3
1728661500000|2024-10-11 15:45:00|32165|32140|32163.7|32138.7|32165|32140|32163.7|32138.7|2
1728661800000|2024-10-11 15:50:00|32164.1|32139.1|32162.7|32137.7|32166.5|32141.5|32160.5|32135.5|26
1728662100000|2024-10-11 15:55:00|32162.8|32137.8|32162.2|32137.2|32163|32138|32162.1|32137.1|22
1728662400000|2024-10-11 16:00:00|32163.3|32138.3|32161.9|32136.9|32164.7|32139.7|32161.9|32136.9|20
1728662700000|2024-10-11 16:05:00|32162|32137|32161.5|32136.5|32162.3|32137.3|32159.9|32134.9|40
1728663000000|2024-10-11 16:10:00|32162|32137|32167.5|32142.5|32168|32143|32162|32137|10
1728663300000|2024-10-11 16:15:00|32167.1|32142.1|32166.1|32141.1|32167.5|32142.5|32163.1|32138.1|42
1728663600000|2024-10-11 16:20:00|32166|32141|32160.7|32135.7|32166.7|32141.7|32160.1|32135.1|61
1728663900000|2024-10-11 16:25:00|32160.5|32135.5|32167|32142|32167|32142|32159.7|32134.7|38
1728664200000|2024-10-11 16:30:00|32167.5|32142.5|32170|32145|32170.5|32145.5|32163.5|32138.5|19
1728664800000|2024-10-11 16:40:00|32170.3|32145.3|32172.5|32147.5|32173.5|32148.5|32170.3|32145.3|9
1728665100000|2024-10-11 16:45:00|32172.9|32147.9|32172.5|32147.5|32173|32148|32172.5|32147.5|3
1728665400000|2024-10-11 16:50:00|32173|32148|32173|32148|32173|32148|32172.5|32147.5|9
1728665700000|2024-10-11 16:55:00|32172.5|32147.5|32170.7|32145.7|32172.5|32147.5|32170.3|32145.3|6
1728666000000|2024-10-11 17:00:00|32169.8|32144.8|32168|32143|32170.7|32145.7|32164.7|32139.7|14
1728666600000|2024-10-11 17:10:00|32170.5|32145.5|32171.5|32146.5|32171.5|32146.5|32170.5|32145.5|2
1728666900000|2024-10-11 17:15:00|32172.3|32147.3|32172.5|32147.5|32173|32148|32172.3|32147.3|5
1728667200000|2024-10-11 17:20:00|32172.9|32147.9|32173|32148|32173|32148|32172.9|32147.9|2
1728667500000|2024-10-11 17:25:00|32173.3|32148.3|32173|32148|32173.5|32148.5|32173|32148|3
1728667800000|2024-10-11 17:30:00|32173.3|32148.3|32173|32148|32173.3|32148.3|32173|32148|4
1728668100000|2024-10-11 17:35:00|32173.3|32148.3|32173|32148|32173.5|32148.5|32172.5|32147.5|6
1728668400000|2024-10-11 17:40:00|32173.5|32148.5|32171|32146|32176|32151|32170.5|32145.5|13
1728668700000|2024-10-11 17:45:00|32170.3|32145.3|32170.7|32145.7|32170.7|32145.7|32170.3|32145.3|2
1728669000000|2024-10-11 17:50:00|32169.9|32144.9|32169.8|32144.8|32170.7|32145.7|32169.8|32144.8|3
1728669300000|2024-10-11 17:55:00|32171.7|32146.7|32177.5|32152.5|32177.5|32152.5|32171.7|32146.7|5
1728669600000|2024-10-11 18:00:00|32178|32153|32177.5|32152.5|32178.1|32153.1|32177|32152|9
1728669900000|2024-10-11 18:05:00|32176|32151|32175.3|32150.3|32176.1|32151.1|32175|32150|6
1728670200000|2024-10-11 18:10:00|32176.1|32151.1|32175.3|32150.3|32176.1|32151.1|32175.3|32150.3|2
1728670500000|2024-10-11 18:15:00|32175.7|32150.7|32172.7|32147.7|32175.7|32150.7|32172.5|32147.5|11
1728670800000|2024-10-11 18:20:00|32173.1|32148.1|32172.5|32147.5|32173.1|32148.1|32172.5|32147.5|2
1728671100000|2024-10-11 18:25:00|32173|32148|32172.9|32147.9|32176|32151|32172.7|32147.7|21
1728671400000|2024-10-11 18:30:00|32172.5|32147.5|32172.5|32147.5|32172.5|32147.5|32172.4|32147.4|3
1728672000000|2024-10-11 18:40:00|32172.3|32147.3|32170.5|32145.5|32172.8|32147.8|32170.3|32145.3|11
1728672300000|2024-10-11 18:45:00|32170.7|32145.7|32169.3|32144.3|32170.7|32145.7|32169|32144|30
1728672600000|2024-10-11 18:50:00|32170.2|32145.2|32170.3|32145.3|32170.6|32145.6|32168.9|32143.9|33
1728672900000|2024-10-11 18:55:00|32170.2|32145.2|32170.4|32145.4|32170.5|32145.5|32169|32144|20
1728673200000|2024-10-11 19:00:00|32169.6|32144.6|32170.2|32145.2|32170.6|32145.6|32169.6|32144.6|9
1728673500000|2024-10-11 19:05:00|32169.6|32144.6|32169.9|32144.9|32170.2|32145.2|32169.6|32144.6|6
1728673800000|2024-10-11 19:10:00|32170.6|32145.6|32170.2|32145.2|32170.6|32145.6|32169.4|32144.4|3
1728674100000|2024-10-11 19:15:00|32169.4|32144.4|32170.2|32145.2|32170.2|32145.2|32169.4|32144.4|2
1728675600000|2024-10-11 19:40:00|32170.7|32145.7|32170.2|32145.2|32170.7|32145.7|32169.8|32144.8|3
1728676200000|2024-10-11 19:50:00|32169|32144|32169|32144|32169|32144|32169|32144|1
1728867600000|2024-10-14 01:00:00|32180|32138|32184.1|32142.1|32184.1|32142.1|32180|32138|2
1728867900000|2024-10-14 01:05:00|32175.6|32150.6|32187.5|32162.5|32187.6|32162.6|32173.9|32148.9|11
1728868200000|2024-10-14 01:10:00|32187.6|32162.6|32203.6|32166.5|32240.1|32208.8|32187.6|32162.6|55
1728868500000|2024-10-14 01:15:00|32197.9|32172.9|32192.4|32167.4|32214.1|32181.6|32185|32158.8|53
1728868800000|2024-10-14 01:20:00|32194.6|32169.6|32187.3|32162.3|32197.5|32172.5|32185.5|32160.5|52
1728869100000|2024-10-14 01:25:00|32187.5|32162.5|32181.2|32156.2|32187.7|32162.7|32180|32155|34
1728869400000|2024-10-14 01:30:00|32181.5|32156.5|32182.3|32157.3|32186.9|32161.9|32171.7|32146.7|45
1728869700000|2024-10-14 01:35:00|32181.8|32156.8|32174.3|32149.3|32182.3|32157.3|32173.5|32148.5|30
1728870000000|2024-10-14 01:40:00|32174.5|32149.5|32171.4|32146.4|32176.7|32151.7|32170.9|32145.9|39
1728870300000|2024-10-14 01:45:00|32171.1|32146.1|32169.9|32144.9|32171.1|32146.1|32167|32142|23
1728870600000|2024-10-14 01:50:00|32170.5|32145.5|32167.1|32142.1|32171.2|32146.2|32166.6|32141.6|17
1728870900000|2024-10-14 01:55:00|32167.9|32142.9|32172.1|32147.1|32175.6|32150.6|32167.5|32142.5|37
1728871200000|2024-10-14 02:00:00|32172.2|32147.2|32179.6|32154.6|32185.2|32157.7|32170.3|32145.3|45
1728871500000|2024-10-14 02:05:00|32180.6|32155.6|32187.5|32162.5|32194.1|32166.3|32179|32152.1|19
1728871800000|2024-10-14 02:10:00|32191.3|32166.3|32186.6|32161.6|32191.3|32166.3|32183.2|32158.2|16
1728872100000|2024-10-14 02:15:00|32186.3|32161.3|32177.5|32152.5|32187.9|32161.3|32177|32151.3|61
1728872400000|2024-10-14 02:20:00|32184|32159|32177.5|32152.5|32186.7|32160|32177.5|32148.2|11
1728872700000|2024-10-14 02:25:00|32177.6|32152.6|32169|32144|32177.6|32152.6|32169|32138.2|13
1728873000000|2024-10-14 02:30:00|32180.1|32138.1|32174|32149|32184.1|32156.3|32170|32137.6|25
1728873300000|2024-10-14 02:35:00|32174.6|32149.6|32165.5|32140.5|32176.9|32151.9|32162.5|32137.5|28
1728873600000|2024-10-14 02:40:00|32167.6|32142.6|32165|32140|32169.6|32144.6|32165|32140|10
1728873900000|2024-10-14 02:45:00|32162.8|32137.8|32159.5|32134.5|32165|32140|32153.1|32128.1|53
1728874200000|2024-10-14 02:50:00|32159|32134|32159|32134|32159|32134|32157.6|32132.6|24
1728874500000|2024-10-14 02:55:00|32158.8|32133.8|32157.5|32132.5|32158.8|32133.8|32155|32130|19
1728874800000|2024-10-14 03:00:00|32161.3|32136.3|32157.6|32132.6|32161.3|32136.3|32153.3|32128.3|18
1728875100000|2024-10-14 03:05:00|32156.6|32131.6|32150|32125|32157.6|32132.6|32150|32125|32
1728875400000|2024-10-14 03:10:00|32150.1|32125.1|32147.5|32122.5|32151.9|32126.9|32147.5|32122.5|15
1728875700000|2024-10-14 03:15:00|32149.5|32124.5|32145|32125|32155.5|32130.5|32145|32122.5|27
1728876000000|2024-10-14 03:20:00|32144.6|32124.6|32144|32124|32144.6|32124.6|32144|32124|7
1728876300000|2024-10-14 03:25:00|32143.5|32123.5|32144|32124|32144|32124|32142.5|32122.5|6
1728876600000|2024-10-14 03:30:00|32142.5|32122.5|32137|32117|32142.5|32122.5|32137|32117|4
1728876900000|2024-10-14 03:35:00|32136.5|32116.5|32136.5|32111.5|32140|32117.5|32136|32111.5|15
1728877200000|2024-10-14 03:40:00|32136.1|32111.1|32134.2|32114.2|32137.5|32117.5|32133.2|32111|19
1728877500000|2024-10-14 03:45:00|32134.6|32114.6|32140|32115|32140|32117.5|32134.5|32114.5|12
1728877800000|2024-10-14 03:50:00|32137.5|32117.5|32137.5|32117.5|32139.4|32119.4|32137.5|32117.5|3
1728878100000|2024-10-14 03:55:00|32139.4|32119.4|32140|32115|32140|32119.4|32134.6|32112.5|24
1728878400000|2024-10-14 04:00:00|32138.1|32113.1|32140.4|32120.4|32143|32120.5|32138.1|32113.1|10
1728878700000|2024-10-14 04:05:00|32140|32120|32140|32120|32140.4|32120.4|32139.6|32119.6|4
1728879300000|2024-10-14 04:15:00|32141.3|32121.3|32142.5|32122.5|32143.2|32123.2|32141.3|32121.3|8
1728879600000|2024-10-14 04:20:00|32143.5|32123.5|32146|32126|32148.5|32127.5|32143.5|32123.5|7
1728879900000|2024-10-14 04:25:00|32145.8|32125.8|32145.5|32125.5|32145.8|32125.8|32145.5|32125.5|2
1728880200000|2024-10-14 04:30:00|32145|32125|32145|32125|32145.4|32125.4|32145|32125|3
1728880500000|2024-10-14 04:35:00|32145.1|32125.1|32145|32125|32145.1|32125.1|32142.5|32122.5|11
1728881100000|2024-10-14 04:45:00|32145.4|32125.4|32147.5|32127.5|32147.5|32127.5|32145|32125|4
1728881400000|2024-10-14 04:50:00|32147|32127|32147.5|32127.5|32147.5|32127.5|32147|32127|2
1728881700000|2024-10-14 04:55:00|32149.4|32129.4|32147.5|32127.5|32149.4|32129.4|32147.5|32127.5|3
1728882000000|2024-10-14 05:00:00|32147|32127|32146|32126|32149.1|32129.1|32145.5|32125.5|8
1728882600000|2024-10-14 05:10:00|32145.9|32125.9|32143|32123|32145.9|32125.9|32142.5|32122.5|9
1728882900000|2024-10-14 05:15:00|32143.5|32123.5|32143|32123|32143.5|32123.5|32142.5|32122.5|6
1728883200000|2024-10-14 05:20:00|32142.9|32122.9|32143|32123|32143|32123|32142.7|32122.7|3
1728884100000|2024-10-14 05:35:00|32146|32126|32147.5|32127.5|32147.5|32127.5|32146|32126|3
1728884700000|2024-10-14 05:45:00|32145.5|32125.5|32145.5|32125.5|32146.2|32126.2|32145.2|32125.2|8
1728885000000|2024-10-14 05:50:00|32147.2|32127.2|32146|32126|32147.2|32127.2|32146|32126|2
1728885300000|2024-10-14 05:55:00|32146.1|32126.1|32147.5|32127.5|32147.5|32127.5|32145.9|32125.9|6
1728885600000|2024-10-14 06:00:00|32150|32125|32147.5|32122.5|32150|32125|32147.4|32122.4|11
1728885900000|2024-10-14 06:05:00|32147.6|32122.6|32150|32125|32150|32125|32147.6|32122.6|2
1728886200000|2024-10-14 06:10:00|32151.6|32126.6|32146.2|32126.2|32152.6|32127.6|32145.5|32123|21
1728886500000|2024-10-14 06:15:00|32146.3|32126.3|32147.1|32127.1|32147.9|32127.9|32145.7|32125.7|34
1728886800000|2024-10-14 06:20:00|32147.3|32127.3|32147.5|32127.5|32149.1|32129.1|32144.1|32124.1|17
1728887100000|2024-10-14 06:25:00|32150.5|32130.5|32147.1|32127.1|32154.5|32134.5|32147.1|32127.1|23
1728887400000|2024-10-14 06:30:00|32145.7|32125.7|32150|32125|32150|32126.1|32145.5|32123.4|11
1728887700000|2024-10-14 06:35:00|32148.8|32123.8|32145.5|32125.5|32151.8|32127.5|32142.7|32122.7|40
1728888000000|2024-10-14 06:40:00|32145.7|32125.7|32145.7|32125.7|32147.3|32127.3|32145.1|32125.1|18
1728888300000|2024-10-14 06:45:00|32145.6|32125.6|32160|32135|32162|32137|32145.1|32122.3|34
1728888600000|2024-10-14 06:50:00|32161.9|32136.9|32164.6|32139.6|32166.9|32141.9|32158.2|32133.2|42
1728888900000|2024-10-14 06:55:00|32165|32140|32155.4|32130.4|32165|32140|32155.4|32130.4|19
1728889200000|2024-10-14 07:00:00|32155|32130|32149|32124|32155.4|32130.4|32147.8|32122.8|40
1728889500000|2024-10-14 07:05:00|32150|32125|32148.6|32123.6|32150|32125|32147.9|32122.9|12
1728889800000|2024-10-14 07:10:00|32146.1|32126.1|32146.1|32126.1|32149.5|32129.5|32145.3|32125.3|20
1728890100000|2024-10-14 07:15:00|32146|32126|32145.1|32125.1|32146.2|32126.2|32145.1|32125.1|10
1728890400000|2024-10-14 07:20:00|32145.2|32125.2|32146|32126|32148.6|32126.3|32145.1|32123.6|16
1728890700000|2024-10-14 07:25:00|32146.1|32126.1|32147.5|32127.5|32148.7|32128.7|32145.3|32125.3|12
1728891000000|2024-10-14 07:30:00|32150.2|32130.2|32156.4|32131.4|32156.7|32131.7|32147.5|32125|30
1728891300000|2024-10-14 07:35:00|32156.6|32131.6|32156.3|32131.3|32165|32140|32156.2|32131.2|32
1728891600000|2024-10-14 07:40:00|32157.3|32132.3|32155|32130|32157.5|32132.5|32152.5|32127.5|13
1728891900000|2024-10-14 07:45:00|32155.2|32130.2|32162.5|32137.5|32162.6|32137.6|32155.2|32130.2|26
1728892200000|2024-10-14 07:50:00|32162.3|32137.3|32156.8|32131.8|32162.5|32137.5|32156.7|32131.7|14
1728892500000|2024-10-14 07:55:00|32157.1|32132.1|32151.1|32126.1|32158.7|32133.7|32150|32125|33
1728892800000|2024-10-14 08:00:00|32151.2|32126.2|32151|32126|32151.2|32126.2|32148.5|32123.5|9
1728893100000|2024-10-14 08:05:00|32151.9|32126.9|32152.5|32127.5|32155|32130|32151|32126|21
1728893400000|2024-10-14 08:10:00|32154|32129|32162|32137|32162.3|32137.3|32153.2|32128.2|25
1728893700000|2024-10-14 08:15:00|32162.5|32137.5|32163.8|32138.8|32165.9|32140.9|32162.5|32137.5|21
1728894000000|2024-10-14 08:20:00|32166|32141|32169.4|32144.4|32169.7|32144.7|32166|32141|74
1728894300000|2024-10-14 08:25:00|32169.2|32144.2|32166.4|32141.4|32169.5|32144.5|32165.3|32140.3|32
1728894600000|2024-10-14 08:30:00|32166.3|32141.3|32167|32142|32167.2|32142.2|32165|32140|31
1728894900000|2024-10-14 08:35:00|32167.2|32142.2|32167.1|32142.1|32167.4|32142.4|32166.6|32141.6|29
1728895200000|2024-10-14 08:40:00|32167.2|32142.2|32168.6|32143.6|32168.6|32143.6|32167.2|32142.2|17
1728895500000|2024-10-14 08:45:00|32168.4|32143.4|32168.2|32143.2|32169|32144|32167.9|32142.9|21
1728895800000|2024-10-14 08:50:00|32168.1|32143.1|32169|32144|32173.5|32148.5|32168|32143|67
1728896100000|2024-10-14 08:55:00|32169.1|32144.1|32172.5|32147.5|32172.6|32147.6|32165.6|32140.6|42
1728896400000|2024-10-14 09:00:00|32172.6|32147.6|32167.7|32142.7|32172.6|32147.6|32167.1|32142.1|27
1728896700000|2024-10-14 09:05:00|32168.4|32143.4|32173.1|32148.1|32173.1|32148.1|32167.6|32142.6|87
1728897000000|2024-10-14 09:10:00|32172.7|32147.7|32168.9|32143.9|32175|32150|32168.5|32143.5|70
1728897300000|2024-10-14 09:15:00|32169.1|32144.1|32163.6|32138.6|32169.2|32144.2|32163.5|32138.5|22
1728897600000|2024-10-14 09:20:00|32163.5|32138.5|32164.1|32139.1|32164.1|32139.1|32163.4|32138.4|12
1728897900000|2024-10-14 09:25:00|32164.2|32139.2|32163|32138|32164.2|32139.2|32162|32137|21
1728898200000|2024-10-14 09:30:00|32163.1|32138.1|32162.6|32137.6|32166|32141|32162.6|32137.6|10
1728898500000|2024-10-14 09:35:00|32160|32135|32162.6|32137.6|32163.7|32138.7|32160|32135|15
1728898800000|2024-10-14 09:40:00|32162.8|32137.8|32163.1|32138.1|32163.4|32138.4|32162.8|32137.8|5
1728899100000|2024-10-14 09:45:00|32163.2|32138.2|32163.4|32138.4|32163.6|32138.6|32163.2|32138.2|7
1728899400000|2024-10-14 09:50:00|32163.3|32138.3|32162.7|32137.7|32163.3|32138.3|32162.6|32137.6|13
1728899700000|2024-10-14 09:55:00|32162.8|32137.8|32172.9|32147.9|32173.8|32148.8|32162.8|32137.8|42
1728900000000|2024-10-14 10:00:00|32172.6|32147.6|32174.6|32149.6|32176|32151|32172.6|32147.6|30
1728900300000|2024-10-14 10:05:00|32174.4|32149.4|32173.6|32148.6|32174.6|32149.6|32172.9|32147.9|30
1728900600000|2024-10-14 10:10:00|32173.8|32148.8|32173.5|32148.5|32173.8|32148.8|32173.1|32148.1|30
1728900900000|2024-10-14 10:15:00|32173.8|32148.8|32172.4|32147.4|32173.8|32148.8|32172.4|32147.4|27
1728901200000|2024-10-14 10:20:00|32172.2|32147.2|32172.5|32147.5|32173.5|32148.5|32172|32147|24
1728901500000|2024-10-14 10:25:00|32172.1|32147.1|32174|32149|32174.2|32149.2|32172.1|32147.1|19
1728901800000|2024-10-14 10:30:00|32173.6|32148.6|32173.6|32148.6|32173.6|32148.6|32173.6|32148.6|1
1728902100000|2024-10-14 10:35:00|32174.4|32149.4|32175.4|32150.4|32175.7|32150.7|32174.4|32149.4|14
1728902400000|2024-10-14 10:40:00|32175.8|32150.8|32176.7|32151.7|32176.8|32151.8|32174.9|32149.9|16
1728902700000|2024-10-14 10:45:00|32177.4|32152.4|32177.6|32152.6|32178.7|32153.7|32177.4|32152.4|6
1728903000000|2024-10-14 10:50:00|32177.7|32152.7|32181.2|32156.2|32181.7|32156.7|32177.6|32152.6|15
1728903300000|2024-10-14 10:55:00|32180.4|32155.4|32181|32156|32182|32157|32179.9|32154.9|16
1728903600000|2024-10-14 11:00:00|32181.4|32156.4|32182|32157|32182|32157|32179.9|32154.9|9
1728903900000|2024-10-14 11:05:00|32181|32156|32182.6|32157.6|32183|32158|32180.4|32155.4|20
1728904200000|2024-10-14 11:10:00|32185.3|32160.3|32186|32161|32187|32162|32182|32157|60
1728904500000|2024-10-14 11:15:00|32187.6|32162.6|32187.6|32162.6|32190.4|32165.4|32187.6|32162.6|5
1728904800000|2024-10-14 11:20:00|32187.8|32162.8|32187.6|32162.6|32187.8|32162.8|32187.6|32162.6|4
1728905100000|2024-10-14 11:25:00|32187.5|32162.5|32190|32165|32191.4|32166.4|32187.5|32162.5|4
1728905400000|2024-10-14 11:30:00|32191.8|32166.8|32195|32170|32195|32170|32191.8|32166.8|10
1728905700000|2024-10-14 11:35:00|32196.4|32171.4|32190.4|32165.4|32196.4|32171.4|32190.4|32165.4|16
1728906000000|2024-10-14 11:40:00|32190.6|32165.6|32189.4|32164.4|32191.8|32166.8|32187.8|32162.8|53
1728906300000|2024-10-14 11:45:00|32189.8|32164.8|32189.9|32164.9|32191.6|32166.6|32188|32163|61
1728906600000|2024-10-14 11:50:00|32190.1|32165.1|32190.1|32165.1|32191.4|32166.4|32189|32164|35
1728906900000|2024-10-14 11:55:00|32189|32164|32190.1|32165.1|32191|32166|32189|32164|30
1728907200000|2024-10-14 12:00:00|32189.9|32164.9|32190.1|32165.1|32191.4|32166.4|32183|32158|49
1728907500000|2024-10-14 12:05:00|32190.3|32165.3|32191|32166|32191|32166|32189|32164|13
1728907800000|2024-10-14 12:10:00|32190.4|32165.4|32190.1|32165.1|32191.6|32166.6|32188.6|32163.6|51
1728908100000|2024-10-14 12:15:00|32190.4|32165.4|32187.5|32162.5|32191|32166|32187.5|32162.5|16
1728908400000|2024-10-14 12:20:00|32189.6|32164.6|32187.5|32162.5|32193.7|32168.7|32187.5|32162.5|19
1728908700000|2024-10-14 12:25:00|32189.5|32164.5|32187.5|32162.5|32189.5|32164.5|32187.5|32162.5|2
1728909000000|2024-10-14 12:30:00|32189.6|32164.6|32193.7|32168.7|32193.7|32168.7|32189.6|32164.6|16
1728909300000|2024-10-14 12:35:00|32192.9|32167.9|32190.1|32165.1|32193.7|32168.7|32189|32164|36
1728909600000|2024-10-14 12:40:00|32189.9|32164.9|32192.5|32167.5|32193.1|32168.1|32189.9|32164.9|8
1728909900000|2024-10-14 12:45:00|32192.3|32167.3|32192.2|32167.2|32192.7|32167.7|32191.5|32166.5|35
1728910200000|2024-10-14 12:50:00|32192.1|32167.1|32192.7|32167.7|32192.7|32167.7|32191.3|32166.3|26
1728910500000|2024-10-14 12:55:00|32192.9|32167.9|32193.5|32168.5|32193.7|32168.7|32192.2|32167.2|26
1728910800000|2024-10-14 13:00:00|32191.7|32166.7|32192.5|32167.5|32193.7|32168.7|32191.7|32166.7|20
1728911100000|2024-10-14 13:05:00|32193|32168|32192.5|32167.5|32195|32170|32192.5|32167.5|7
1728911400000|2024-10-14 13:10:00|32193|32168|32193|32168|32193|32168|32192.5|32167.5|5
1728911700000|2024-10-14 13:15:00|32195|32170|32195|32170|32195|32170|32193|32168|4
1728912600000|2024-10-14 13:30:00|32194.5|32169.5|32194|32169|32194.5|32169.5|32194|32169|2
1728912900000|2024-10-14 13:35:00|32193.5|32168.5|32193|32168|32193.5|32168.5|32193|32168|2
1728913200000|2024-10-14 13:40:00|32192.9|32167.9|32182.5|32157.5|32196.3|32171.3|32182|32157|33
1728913500000|2024-10-14 13:45:00|32181.7|32156.7|32144|32119|32181.7|32156.7|32144|32119|41
1728913800000|2024-10-14 13:50:00|32144.7|32119.7|32142.7|32117.7|32154.1|32128|32138.7|32112.2|55
1728914100000|2024-10-14 13:55:00|32142.4|32117.4|32159.6|32134.6|32159.6|32134.6|32142.2|32117.2|81
1728914400000|2024-10-14 14:00:00|32160.4|32135.4|32164.7|32139.7|32171.7|32146.7|32159.8|32134.8|98
1728914700000|2024-10-14 14:05:00|32165.1|32140.1|32179.4|32154.4|32182.5|32157.5|32164.5|32139.5|41
1728915000000|2024-10-14 14:10:00|32179.6|32154.6|32177.7|32152.7|32180.5|32155.5|32177.4|32152.4|38
1728915300000|2024-10-14 14:15:00|32178.3|32153.3|32178.7|32153.7|32180|32155|32177.5|32152.5|11
1728915600000|2024-10-14 14:20:00|32180|32155|32177.4|32152.4|32180|32155|32177|32152|10
1728915900000|2024-10-14 14:25:00|32177.5|32152.5|32172|32147|32177.5|32152.5|32167.7|32142.7|26
1728916200000|2024-10-14 14:30:00|32172.3|32147.3|32175|32150|32175|32150|32172.3|32147.3|7
1728916500000|2024-10-14 14:35:00|32176.3|32151.3|32181.5|32156.5|32183.5|32158.5|32176.3|32151.3|24
1728916800000|2024-10-14 14:40:00|32181|32156|32182.6|32157.6|32183|32158|32181|32156|7
1728917100000|2024-10-14 14:45:00|32182.4|32157.4|32175|32150|32182.4|32157.4|32175|32150|30
1728917400000|2024-10-14 14:50:00|32174.8|32149.8|32170|32145|32180|32155|32170|32145|14
1728917700000|2024-10-14 14:55:00|32171.8|32146.8|32173|32148|32175|32150|32171.8|32146.8|18
1728918000000|2024-10-14 15:00:00|32175.6|32150.6|32173|32148|32176.3|32151.3|32173|32148|10
1728918300000|2024-10-14 15:05:00|32173.5|32148.5|32178|32153|32180|32155|32173.5|32148.5|13
1728918600000|2024-10-14 15:10:00|32178.5|32153.5|32181.6|32156.6|32182.5|32157.5|32178.5|32153.5|8
1728918900000|2024-10-14 15:15:00|32180.4|32155.4|32180.4|32155.4|32180.7|32155.7|32179.3|32154.3|7
1728919200000|2024-10-14 15:20:00|32179.6|32154.6|32183.2|32158.2|32183.2|32158.2|32178|32153|14
1728919500000|2024-10-14 15:25:00|32182.6|32157.6|32177.6|32152.6|32183|32158|32176.6|32151.6|20
1728919800000|2024-10-14 15:30:00|32177.3|32152.3|32174.6|32149.6|32177.7|32152.7|32172.8|32147.8|15
1728920100000|2024-10-14 15:35:00|32174.8|32149.8|32171.4|32146.4|32174.8|32149.8|32168.8|32143.8|24
1728920400000|2024-10-14 15:40:00|32171.3|32146.3|32174.5|32149.5|32175|32150|32171.3|32146.3|28
1728920700000|2024-10-14 15:45:00|32174.7|32149.7|32175|32150|32175|32150|32174.4|32149.4|19
1728921000000|2024-10-14 15:50:00|32174.9|32149.9|32175|32150|32175|32150|32174.5|32149.5|21
1728921300000|2024-10-14 15:55:00|32176.6|32151.6|32180|32155|32180|32155|32175.9|32150.9|17
1728921600000|2024-10-14 16:00:00|32179.5|32154.5|32185|32160|32185|32160|32176.7|32151.7|19
1728921900000|2024-10-14 16:05:00|32184|32159|32179|32154|32184|32159|32177.9|32152.9|13
1728922200000|2024-10-14 16:10:00|32180|32155|32180.6|32155.6|32180.6|32155.6|32180|32155|2
1728922500000|2024-10-14 16:15:00|32180.5|32155.5|32182.6|32157.6|32183.6|32158.6|32180.5|32155.5|13
1728922800000|2024-10-14 16:20:00|32183|32158|32183|32158|32183.6|32158.6|32182.6|32157.6|16
1728923100000|2024-10-14 16:25:00|32182.6|32157.6|32182.6|32157.6|32182.6|32157.6|32182.6|32157.6|1
1728923400000|2024-10-14 16:30:00|32182.5|32157.5|32182.5|32157.5|32182.5|32157.5|32182.5|32157.5|1
1728923700000|2024-10-14 16:35:00|32182|32157|32182|32157|32182|32157|32182|32157|1
1728924000000|2024-10-14 16:40:00|32182.9|32157.9|32183|32158|32183|32158|32182|32157|5
1728924300000|2024-10-14 16:45:00|32182.1|32157.1|32182.5|32157.5|32183|32158|32182|32157|4
1728924600000|2024-10-14 16:50:00|32182|32157|32182.5|32157.5|32183|32158|32182|32157|13
1728924900000|2024-10-14 16:55:00|32182|32157|32182|32157|32183|32158|32182|32157|18
1728925200000|2024-10-14 17:00:00|32182.3|32157.3|32182|32157|32182.5|32157.5|32182|32157|11
1728925500000|2024-10-14 17:05:00|32183|32158|32182.5|32157.5|32183|32158|32182|32157|12
1728925800000|2024-10-14 17:10:00|32182|32157|32182.5|32157.5|32182.5|32157.5|32182|32157|2
1728926100000|2024-10-14 17:15:00|32182.4|32157.4|32183|32158|32183|32158|32182|32157|8
1728926400000|2024-10-14 17:20:00|32182|32157|32183|32158|32183.5|32158.5|32182|32157|21
1728926700000|2024-10-14 17:25:00|32182.7|32157.7|32183.5|32158.5|32184|32159|32182.5|32157.5|11
1728927000000|2024-10-14 17:30:00|32183.1|32158.1|32183.5|32158.5|32188.9|32158.5|32182.5|32151.9|25
1728927300000|2024-10-14 17:35:00|32183.1|32158.1|32180|32155|32183.5|32158.5|32180|32155|23
1728927600000|2024-10-14 17:40:00|32180.1|32155.1|32180|32155|32180.9|32155.9|32180|32155|7
1728927900000|2024-10-14 17:45:00|32179.7|32154.7|32178.5|32153.5|32179.7|32154.7|32178.5|32153.5|2
1728928200000|2024-10-14 17:50:00|32179|32154|32179|32154|32179|32154|32179|32154|1
1728928800000|2024-10-14 18:00:00|32178.5|32153.5|32178.5|32153.5|32179|32154|32177|32152|6
1728929100000|2024-10-14 18:05:00|32178.1|32153.1|32178.5|32153.5|32178.5|32153.5|32178|32153|3
1728929400000|2024-10-14 18:10:00|32178.1|32153.1|32178.7|32153.7|32179.1|32154.1|32178|32153|12
1728929700000|2024-10-14 18:15:00|32178.9|32153.9|32179.1|32154.1|32179.3|32154.3|32178.3|32153.3|54
1728930000000|2024-10-14 18:20:00|32179|32154|32175|32150|32179.3|32154.3|32175|32150|41
1728930300000|2024-10-14 18:25:00|32176.7|32151.7|32175|32150|32177.7|32152.7|32175|32150|8
1728930600000|2024-10-14 18:30:00|32175.1|32150.1|32175|32150|32175.3|32150.3|32175|32150|11
1728930900000|2024-10-14 18:35:00|32177.9|32152.9|32177.3|32152.3|32185|32160|32176.7|32151.7|18
1728931200000|2024-10-14 18:40:00|32177.5|32152.5|32175|32150|32178.6|32153.6|32175|32150|18
1728931500000|2024-10-14 18:45:00|32176.7|32151.7|32177.7|32152.7|32177.9|32152.9|32175.1|32150.1|35
1728931800000|2024-10-14 18:50:00|32177.8|32152.8|32180.5|32155.5|32180.7|32155.7|32177.5|32152.5|19
1728932100000|2024-10-14 18:55:00|32180.3|32155.3|32179.1|32154.1|32180.5|32155.5|32178.5|32153.5|16
1728932400000|2024-10-14 19:00:00|32179|32154|32175.2|32150.2|32186.3|32161.3|32174.4|32149.4|35
1728932700000|2024-10-14 19:05:00|32174.4|32149.4|32172.5|32147.5|32175.2|32150.2|32172|32147|28
1728933000000|2024-10-14 19:10:00|32171.3|32146.3|32171.3|32146.3|32171.3|32146.3|32171.3|32146.3|1
1728933300000|2024-10-14 19:15:00|32172|32147|32171.5|32146.5|32172|32147|32171.5|32146.5|2
1728933900000|2024-10-14 19:25:00|32171.9|32146.9|32171.3|32146.3|32172.5|32147.5|32171.3|32146.3|14
1728934200000|2024-10-14 19:30:00|32172.5|32147.5|32172|32147|32172.5|32147.5|32172|32147|2
1728935400000|2024-10-14 19:50:00|32173|32148|32175|32150|32175.5|32150.5|32173|32148|14
1728935700000|2024-10-14 19:55:00|32174.3|32149.3|32175|32150|32175|32150|32174.3|32149.3|2
1728954000000|2024-10-15 01:00:00|32177|32135|32121.8|32079.8|32177|32135|32121.8|32079.8|39
1728954300000|2024-10-15 01:05:00|32113.4|32088.4|32136|32116|32136|32116|32109.5|32084.5|62
1728954600000|2024-10-15 01:10:00|32136.5|32116.5|32137.5|32112.5|32138.5|32116.5|32136|32112.5|4
1728954900000|2024-10-15 01:15:00|32138|32113|32135|32115|32141.5|32119|32135|32113|17
1728955200000|2024-10-15 01:20:00|32137.5|32112.5|32138.8|32118.8|32139.6|32119.6|32135|32112.5|18
1728955500000|2024-10-15 01:25:00|32138.5|32118.5|32152|32127|32152|32127|32138.5|32116|58
1728955800000|2024-10-15 01:30:00|32154.5|32129.5|32153.6|32128.6|32159|32136.2|32145.5|32123|53
1728956100000|2024-10-15 01:35:00|32153.5|32128.5|32155|32135|32156.5|32136.5|32150|32128.5|23
1728956400000|2024-10-15 01:40:00|32155.2|32135.2|32175.9|32155.9|32186.8|32161.6|32152.5|32132.5|89
1728956700000|2024-10-15 01:45:00|32175.5|32155.5|32162.5|32137.5|32175.5|32155.5|32159.9|32137.5|46
1728957000000|2024-10-15 01:50:00|32163|32138|32152.5|32132.5|32163.5|32141|32143|32120|52
1728957300000|2024-10-15 01:55:00|32153.7|32133.7|32155|32135|32155|32135|32150.1|32130.1|23
1728957600000|2024-10-15 02:00:00|32155.5|32135.5|32142|32117|32156.2|32136.2|32142|32117|39
1728957900000|2024-10-15 02:05:00|32141.4|32116.4|32147.7|32122.7|32150|32125|32141.2|32116.2|22
1728958200000|2024-10-15 02:10:00|32147.5|32122.5|32157.5|32132.5|32161.4|32136.4|32147.5|32121.1|52
1728958500000|2024-10-15 02:15:00|32157.6|32132.6|32153.2|32128.2|32158.5|32133.5|32147.6|32122.6|34
1728958800000|2024-10-15 02:20:00|32154.5|32129.5|32144.6|32119.6|32156.2|32131.2|32142.2|32117.2|26
1728959100000|2024-10-15 02:25:00|32144|32119|32141.1|32116.1|32144|32119|32141.1|32116.1|24
1728959400000|2024-10-15 02:30:00|32141.5|32116.5|32127.6|32102.6|32141.6|32116.6|32127.5|32102.5|38
1728959700000|2024-10-15 02:35:00|32127.5|32102.5|32128|32103|32131.4|32106.4|32127.5|32102.5|8
1728960000000|2024-10-15 02:40:00|32129|32104|32137.6|32112.6|32140|32115|32128|32103|35
1728960300000|2024-10-15 02:45:00|32141.3|32116.3|32142.6|32117.6|32142.7|32117.7|32137.6|32112.6|16
1728960600000|2024-10-15 02:50:00|32146.3|32121.3|32145|32120|32149.6|32124.6|32143|32118|19
1728960900000|2024-10-15 02:55:00|32147.3|32122.3|32142.6|32117.6|32148.6|32123.6|32142.6|32117.6|29
1728961200000|2024-10-15 03:00:00|32146.3|32121.3|32137.2|32112.2|32146.4|32121.4|32122.2|32097.2|67
1728961500000|2024-10-15 03:05:00|32137.4|32112.4|32130|32105|32137.4|32112.4|32128.6|32103.6|28
1728961800000|2024-10-15 03:10:00|32130.1|32105.1|32132.8|32107.8|32136.9|32111.9|32130|32105|17
1728962100000|2024-10-15 03:15:00|32132.7|32107.7|32140|32115|32142|32117|32132.6|32107.6|12
1728962400000|2024-10-15 03:20:00|32140.6|32115.6|32142.8|32117.8|32147.9|32122.9|32140.6|32115.6|22
1728962700000|2024-10-15 03:25:00|32143.8|32118.8|32133.8|32108.8|32145.4|32120.4|32133.8|32108.8|26
1728963000000|2024-10-15 03:30:00|32134|32109|32130.5|32110.5|32134|32110.6|32125.5|32105.5|32
1728963300000|2024-10-15 03:35:00|32129.6|32109.6|32135.7|32110.7|32137.1|32113.9|32129.5|32109.5|29
1728963600000|2024-10-15 03:40:00|32135.6|32110.6|32137.5|32112.5|32141.5|32116.5|32135.6|32110.6|17
1728963900000|2024-10-15 03:45:00|32138.1|32113.1|32140|32115|32145|32120|32138|32113|22
1728964200000|2024-10-15 03:50:00|32141|32116|32140|32115|32143.4|32118.4|32140|32115|29
1728964500000|2024-10-15 03:55:00|32142.1|32117.1|32154.7|32129.7|32154.7|32129.7|32140|32115|36
1728964800000|2024-10-15 04:00:00|32155|32130|32155|32130|32157.2|32132.2|32152|32127|24
1728965100000|2024-10-15 04:05:00|32156.9|32131.9|32155|32130|32156.9|32131.9|32155|32130|9
1728965400000|2024-10-15 04:10:00|32156.1|32131.1|32155|32130|32156.9|32131.9|32155|32130|4
1728965700000|2024-10-15 04:15:00|32156.9|32131.9|32162.5|32137.5|32162.5|32137.5|32156.9|32131.9|7
1728966000000|2024-10-15 04:20:00|32162.7|32137.7|32170|32145|32170|32145|32162.5|32137.5|11
1728966300000|2024-10-15 04:25:00|32172.4|32147.4|32167.5|32147.5|32172.5|32150|32167.5|32147.4|4
1728966600000|2024-10-15 04:30:00|32167|32147|32162.6|32142.6|32167|32147|32162.5|32142.5|7
1728966900000|2024-10-15 04:35:00|32162.5|32142.5|32162.5|32142.5|32163.2|32143.2|32162.5|32142.5|3
1728967200000|2024-10-15 04:40:00|32164.6|32144.6|32160.6|32140.6|32164.6|32144.6|32160.6|32140.6|11
1728967500000|2024-10-15 04:45:00|32162.5|32142.5|32167.5|32147.5|32169.4|32149.4|32162.5|32142.5|13
1728967800000|2024-10-15 04:50:00|32169.8|32149.8|32172.4|32152.4|32172.5|32152.5|32169.8|32149.8|6
1728968100000|2024-10-15 04:55:00|32172.6|32152.6|32169.5|32149.5|32174.4|32154.4|32169|32149|15
1728968400000|2024-10-15 05:00:00|32169.6|32149.6|32169.4|32149.4|32169.8|32149.8|32169.2|32149.2|8
1728968700000|2024-10-15 05:05:00|32169.6|32149.6|32169.6|32149.6|32169.7|32149.7|32169.1|32149.1|10
1728969000000|2024-10-15 05:10:00|32169.5|32149.5|32165|32145|32169.5|32149.5|32164.5|32144.5|10
1728969600000|2024-10-15 05:20:00|32166|32146|32168.2|32143.2|32170|32150|32165.6|32143|12
1728969900000|2024-10-15 05:25:00|32170|32145|32170|32145|32175|32150|32170|32145|11
1728970200000|2024-10-15 05:30:00|32171.9|32146.9|32172.5|32152.5|32174.6|32152.5|32169|32145|14
1728970500000|2024-10-15 05:35:00|32173|32153|32168.6|32148.6|32173|32153|32168.5|32148.5|19
1728970800000|2024-10-15 05:40:00|32168.4|32148.4|32175.7|32155.7|32177.4|32157.4|32168.4|32148.4|18
1728971100000|2024-10-15 05:45:00|32175.8|32155.8|32158.2|32138.2|32176|32156|32158.2|32138.2|34
1728971400000|2024-10-15 05:50:00|32157.9|32137.9|32161.4|32141.4|32163.6|32143.6|32157.9|32137.9|17
1728971700000|2024-10-15 05:55:00|32160.5|32140.5|32167.5|32147.5|32171|32151|32160.5|32140.5|32
1728972000000|2024-10-15 06:00:00|32169.4|32149.4|32175|32155|32175.8|32155.8|32169.4|32149.4|28
1728972300000|2024-10-15 06:05:00|32174.8|32154.8|32165|32145|32175|32155|32165|32141.5|20
1728972600000|2024-10-15 06:10:00|32166.5|32146.5|32169.4|32149.4|32177.4|32157.4|32162|32142|54
1728972900000|2024-10-15 06:15:00|32168.8|32148.8|32157.5|32137.5|32174.4|32154.4|32157.5|32137.5|49
1728973200000|2024-10-15 06:20:00|32157.2|32137.2|32150.5|32130.5|32164.1|32144.1|32144|32122|56
1728973500000|2024-10-15 06:25:00|32151|32131|32155|32135|32155.5|32135.5|32151|32131|31
1728973800000|2024-10-15 06:30:00|32154.6|32134.6|32141.7|32121.7|32154.6|32134.6|32140.4|32118|27
1728974100000|2024-10-15 06:35:00|32141.5|32121.5|32154.2|32134.2|32154.2|32134.2|32138|32115.3|38
1728974400000|2024-10-15 06:40:00|32154.1|32134.1|32150.5|32130.5|32154.1|32134.1|32150|32130|20
1728974700000|2024-10-15 06:45:00|32150|32130|32148.5|32128.5|32150.5|32130.5|32148.2|32128.2|7
1728975000000|2024-10-15 06:50:00|32148.8|32128.8|32142.6|32117.6|32148.8|32128.8|32136.5|32115|28
1728975300000|2024-10-15 06:55:00|32142.5|32117.5|32137.5|32117.5|32144.2|32119.2|32137.4|32115.4|26
1728975600000|2024-10-15 07:00:00|32136.2|32116.2|32130|32110|32138.1|32118.1|32125.5|32105.5|38
1728975900000|2024-10-15 07:05:00|32129.2|32109.2|32140|32115|32140|32115|32125.6|32102.8|33
1728976200000|2024-10-15 07:10:00|32141.9|32116.9|32145|32125|32148.3|32126.7|32137.5|32116.9|45
1728976500000|2024-10-15 07:15:00|32143|32123|32150|32125|32152.1|32127.5|32142.5|32122.5|24
1728976800000|2024-10-15 07:20:00|32152.1|32127.1|32148|32123|32155.2|32132.6|32147.5|32122.6|14
1728977100000|2024-10-15 07:25:00|32147.6|32122.6|32147.6|32122.6|32147.6|32122.6|32141.1|32116.1|21
1728977400000|2024-10-15 07:30:00|32147.5|32122.5|32145|32120|32147.5|32122.5|32142.5|32117.5|12
1728977700000|2024-10-15 07:35:00|32146.4|32121.4|32147.9|32122.9|32148.2|32123.2|32145|32120|6
1728978000000|2024-10-15 07:40:00|32149.7|32124.7|32145|32120|32149.7|32124.7|32145|32120|8
1728978300000|2024-10-15 07:45:00|32143.6|32118.6|32142.5|32117.5|32143.6|32118.6|32140|32115|12
1728978600000|2024-10-15 07:50:00|32142.9|32117.9|32145|32120|32145|32120|32142.9|32117.9|4
1728978900000|2024-10-15 07:55:00|32146.4|32121.4|32145.6|32120.6|32148|32123|32142|32117|39
1728979200000|2024-10-15 08:00:00|32146.3|32121.3|32140|32115|32146.3|32121.3|32140|32115|8
1728979500000|2024-10-15 08:05:00|32138.3|32113.3|32132.9|32107.9|32138.3|32113.3|32129|32104|34
1728979800000|2024-10-15 08:10:00|32133.1|32108.1|32129.1|32104.1|32133.1|32108.1|32127.7|32102.7|43
1728980100000|2024-10-15 08:15:00|32128.5|32103.5|32134.2|32109.2|32140|32115|32127.5|32102.5|43
1728980400000|2024-10-15 08:20:00|32134.1|32109.1|32133|32108|32136.5|32111.5|32132.3|32107.3|25
1728980700000|2024-10-15 08:25:00|32134.1|32109.1|32139.8|32114.8|32141.4|32116.4|32134.1|32109.1|51
1728981000000|2024-10-15 08:30:00|32139.9|32114.9|32141.6|32116.6|32142.7|32117.7|32139.8|32114.8|19
1728981300000|2024-10-15 08:35:00|32141.4|32116.4|32136.6|32111.6|32142.2|32117.2|32134.6|32109.6|54
1728981600000|2024-10-15 08:40:00|32135|32110|32132|32107|32138|32113|32130|32105|34
1728981900000|2024-10-15 08:45:00|32131.2|32106.2|32133.4|32108.4|32134|32109|32131|32106|32
1728982200000|2024-10-15 08:50:00|32133.6|32108.6|32133.1|32108.1|32134|32109|32132.8|32107.8|21
1728982500000|2024-10-15 08:55:00|32132.8|32107.8|32132.6|32107.6|32133|32108|32132.5|32107.5|5
1728982800000|2024-10-15 09:00:00|32132.5|32107.5|32133.1|32108.1|32135.1|32110.1|32132.5|32107.5|22
1728983100000|2024-10-15 09:05:00|32133.5|32108.5|32137.1|32112.1|32137.5|32112.5|32132.9|32107.9|31
1728983400000|2024-10-15 09:10:00|32137.2|32112.2|32136.9|32111.9|32138.3|32113.3|32136.9|32111.9|12
1728983700000|2024-10-15 09:15:00|32136.7|32111.7|32136.3|32111.3|32137.7|32112.7|32136.3|32111.3|13
1728984000000|2024-10-15 09:20:00|32136.5|32111.5|32136.3|32111.3|32136.5|32111.5|32135.7|32110.7|14
1728984300000|2024-10-15 09:25:00|32135.9|32110.9|32136.3|32111.3|32136.3|32111.3|32135.6|32110.6|9
1728984600000|2024-10-15 09:30:00|32136.9|32111.9|32136.3|32111.3|32136.9|32111.9|32136.2|32111.2|4
1728984900000|2024-10-15 09:35:00|32135.9|32110.9|32136.1|32111.1|32136.3|32111.3|32135.4|32110.4|22
1728985200000|2024-10-15 09:40:00|32132.9|32107.9|32132.1|32107.1|32133.8|32108.8|32131.5|32106.5|56
1728985500000|2024-10-15 09:45:00|32132.2|32107.2|32130.5|32105.5|32133.1|32108.1|32130.5|32105.5|25
1728985800000|2024-10-15 09:50:00|32130.6|32105.6|32133.5|32108.5|32134.7|32109.7|32130.5|32105.5|75
1728986100000|2024-10-15 09:55:00|32133|32108|32133.2|32108.2|32133.9|32108.9|32132.9|32107.9|16
1728986400000|2024-10-15 10:00:00|32133.5|32108.5|32127.5|32102.5|32133.5|32108.5|32125|32100|22
1728986700000|2024-10-15 10:05:00|32127.3|32102.3|32127.5|32102.5|32127.7|32102.7|32127.3|32102.3|26
1728987000000|2024-10-15 10:10:00|32127.7|32102.7|32127.9|32102.9|32133|32108|32127.6|32102.6|22
1728987300000|2024-10-15 10:15:00|32127.7|32102.7|32128.1|32103.1|32128.1|32103.1|32126.8|32101.8|14
1728987600000|2024-10-15 10:20:00|32127.9|32102.9|32134.3|32109.3|32134.3|32109.3|32127.9|32102.9|33
1728987900000|2024-10-15 10:25:00|32134.2|32109.2|32131.7|32106.7|32135|32110|32130.1|32105.1|68
1728988200000|2024-10-15 10:30:00|32131.9|32106.9|32127.7|32102.7|32132.1|32107.1|32127.7|32102.7|73
1728988500000|2024-10-15 10:35:00|32127.6|32102.6|32130.5|32105.5|32132.5|32107.5|32127.5|32102.5|45
1728988800000|2024-10-15 10:40:00|32131|32106|32133.4|32108.4|32133.5|32108.5|32131|32106|25
1728989100000|2024-10-15 10:45:00|32133.2|32108.2|32133.2|32108.2|32133.5|32108.5|32131.9|32106.9|43
1728989400000|2024-10-15 10:50:00|32132.9|32107.9|32132.7|32107.7|32133.5|32108.5|32132.4|32107.4|28
1728989700000|2024-10-15 10:55:00|32132.8|32107.8|32134|32109|32134.2|32109.2|32132.7|32107.7|39
1728990000000|2024-10-15 11:00:00|32133.9|32108.9|32133.9|32108.9|32134|32109|32132.7|32107.7|29
1728990300000|2024-10-15 11:05:00|32134|32109|32132.6|32107.6|32134|32109|32132.1|32107.1|45
1728990600000|2024-10-15 11:10:00|32132.5|32107.5|32132.7|32107.7|32133|32108|32132.3|32107.3|29
1728990900000|2024-10-15 11:15:00|32132.6|32107.6|32132.5|32107.5|32132.9|32107.9|32132.3|32107.3|17
1728991200000|2024-10-15 11:20:00|32132.3|32107.3|32134|32109|32134.6|32109.6|32132.1|32107.1|31
1728991500000|2024-10-15 11:25:00|32134.6|32109.6|32134|32109|32140|32115|32133.6|32108.6|25
1728991800000|2024-10-15 11:30:00|32134.4|32109.4|32136.2|32111.2|32140.5|32115.5|32133.6|32108.6|16
1728992100000|2024-10-15 11:35:00|32135.4|32110.4|32136.6|32111.6|32136.6|32111.6|32135.4|32110.4|5
1728992400000|2024-10-15 11:40:00|32136|32111|32132.5|32107.5|32136.3|32111.3|32131.9|32106.9|40
1728992700000|2024-10-15 11:45:00|32129.7|32104.7|32132.4|32107.4|32132.4|32107.4|32128.9|32103.9|20
1728993000000|2024-10-15 11:50:00|32131.8|32106.8|32133.9|32108.9|32133.9|32108.9|32131.1|32106.1|28
1728993300000|2024-10-15 11:55:00|32133.6|32108.6|32133.4|32108.4|32134.6|32109.6|32131.7|32106.7|44
1728993600000|2024-10-15 12:00:00|32133.1|32108.1|32132.5|32107.5|32133.4|32108.4|32132.5|32107.5|19
1728993900000|2024-10-15 12:05:00|32133.3|32108.3|32130.9|32105.9|32133.3|32108.3|32130.8|32105.8|11
1728994200000|2024-10-15 12:10:00|32130.8|32105.8|32132.3|32107.3|32133.5|32108.5|32130.7|32105.7|28
1728994500000|2024-10-15 12:15:00|32132.2|32107.2|32131.7|32106.7|32133.5|32108.5|32130.6|32105.6|40
1728994800000|2024-10-15 12:20:00|32131.8|32106.8|32132.5|32107.5|32133|32108|32131.7|32106.7|18
1728995100000|2024-10-15 12:25:00|32135.3|32110.3|32141|32099|32141|32110.3|32131.2|32099|7
1728995400000|2024-10-15 12:30:00|32138|32102|32132.5|32107.5|32138|32107.5|32132.5|32102|2
1728995700000|2024-10-15 12:35:00|32132.3|32107.3|32132|32107|32132.7|32107.7|32131.4|32106.4|25
1728996000000|2024-10-15 12:40:00|32132.6|32107.6|32132.5|32107.5|32133|32108|32131.1|32106.1|19
1728996300000|2024-10-15 12:45:00|32132.3|32107.3|32132.2|32107.2|32133|32108|32131.2|32106.2|29
1728996600000|2024-10-15 12:50:00|32132.1|32107.1|32133.1|32108.1|32134.1|32109.1|32130|32105|56
1728996900000|2024-10-15 12:55:00|32132.9|32107.9|32131.7|32106.7|32132.9|32107.9|32131|32106|45
1728997200000|2024-10-15 13:00:00|32132.1|32107.1|32131.2|32106.2|32132.4|32107.4|32131.2|32106.2|52
1728997500000|2024-10-15 13:05:00|32131.1|32106.1|32132.3|32107.3|32132.3|32107.3|32130.7|32105.7|28
1728997800000|2024-10-15 13:10:00|32132.2|32107.2|32128.7|32103.7|32132.4|32107.4|32127.3|32102.3|49
1728998100000|2024-10-15 13:15:00|32128.3|32103.3|32132.5|32107.5|32132.5|32107.5|32128|32103|19
1728998400000|2024-10-15 13:20:00|32132.3|32107.3|32127.5|32102.5|32132.3|32107.3|32126.9|32101.9|18
1728998700000|2024-10-15 13:25:00|32125|32100|32125|32100|32130|32105|32124|32099|19
1728999000000|2024-10-15 13:30:00|32124.1|32099.1|32132|32107|32134.5|32109.5|32124.1|32099.1|17
1728999300000|2024-10-15 13:35:00|32132.5|32107.5|32135.1|32110.1|32140|32115|32132.5|32107.5|45
1728999600000|2024-10-15 13:40:00|32135.6|32110.6|32135.1|32110.1|32137.5|32112.5|32134.2|32109.2|18
1728999900000|2024-10-15 13:45:00|32134.7|32109.7|32133.5|32108.5|32140|32115|32133|32108|38
1729000200000|2024-10-15 13:50:00|32133.7|32108.7|32134.2|32109.2|32137.3|32112.3|32133.2|32108.2|47
1729000500000|2024-10-15 13:55:00|32134.8|32109.8|32135.3|32110.3|32136.1|32111.1|32133.5|32108.5|43
1729000800000|2024-10-15 14:00:00|32135|32110|32133|32108|32135.7|32110.7|32131.5|32106.5|53
1729001100000|2024-10-15 14:05:00|32135.8|32110.8|32136.5|32111.5|32140|32115|32133|32108|24
1729001400000|2024-10-15 14:10:00|32137|32112|32138.1|32113.1|32138.1|32113.1|32136.5|32111.5|11
1729001700000|2024-10-15 14:15:00|32138|32113|32136.6|32111.6|32138|32113|32136.6|32111.6|4
1729002000000|2024-10-15 14:20:00|32137|32112|32142.8|32117.8|32145.1|32120.1|32136|32111|23
1729002300000|2024-10-15 14:25:00|32142.9|32117.9|32143.5|32118.5|32143.8|32118.8|32142.9|32117.9|29
1729002600000|2024-10-15 14:30:00|32144|32119|32147|32122|32149|32124|32142.7|32117.7|47
1729002900000|2024-10-15 14:35:00|32147.5|32122.5|32156.3|32131.3|32156.3|32131.3|32147.5|32122.5|16
1729003200000|2024-10-15 14:40:00|32155|32130|32160|32135|32160.5|32135.5|32155|32130|20
1729003500000|2024-10-15 14:45:00|32160.8|32135.8|32162.5|32137.5|32165.3|32140.3|32160|32135|16
1729003800000|2024-10-15 14:50:00|32162.6|32137.6|32165|32140|32165|32140|32162.5|32137.5|3
1729004100000|2024-10-15 14:55:00|32163.6|32138.6|32160.5|32135.5|32163.6|32138.6|32157.7|32132.7|29
1729004400000|2024-10-15 15:00:00|32158.5|32133.5|32161.2|32136.2|32162|32137|32158.5|32133.5|45
1729004700000|2024-10-15 15:05:00|32161.1|32136.1|32160.5|32135.5|32162|32137|32158.5|32133.5|37
1729005000000|2024-10-15 15:10:00|32160|32135|32152|32127|32160|32135|32152|32127|28
1729005300000|2024-10-15 15:15:00|32151.8|32126.8|32153.5|32128.5|32156.5|32131.5|32151.8|32126.8|28
1729005600000|2024-10-15 15:20:00|32153|32128|32162.5|32137.5|32162.5|32137.5|32152.5|32127.5|41
1729005900000|2024-10-15 15:25:00|32162|32137|32165.5|32140.5|32166|32141|32160.2|32135.2|41
1729006200000|2024-10-15 15:30:00|32165.7|32140.7|32163|32138|32166.5|32141.5|32162|32137|27
1729006500000|2024-10-15 15:35:00|32163.5|32138.5|32162.5|32137.5|32165.7|32140.7|32162.5|32137.5|6
1729006800000|2024-10-15 15:40:00|32163|32138|32162.7|32137.7|32163.5|32138.5|32162.5|32137.5|7
1729007100000|2024-10-15 15:45:00|32162.9|32137.9|32169|32144|32172.3|32147.3|32162.5|32137.5|13
1729007400000|2024-10-15 15:50:00|32172|32147|32180.1|32155.1|32183.9|32155.2|32172|32146.8|16
1729007700000|2024-10-15 15:55:00|32180.6|32155.6|32185.1|32160.1|32189|32160.1|32180.6|32152|19
1729008000000|2024-10-15 16:00:00|32185.2|32160.2|32189|32164|32203.5|32166.5|32184|32156.8|28
1729008300000|2024-10-15 16:05:00|32185.8|32160.8|32177.5|32152.5|32190|32165|32174.6|32149.6|47
1729008600000|2024-10-15 16:10:00|32178|32153|32189.1|32164.1|32189.1|32164.1|32177.5|32152.5|15
1729008900000|2024-10-15 16:15:00|32189.4|32164.4|32190.5|32165.5|32191.5|32166.5|32184.7|32159.7|98
1729009200000|2024-10-15 16:20:00|32194.5|32169.5|32201|32176|32202.9|32177.9|32194.5|32169.5|62
1729009500000|2024-10-15 16:25:00|32201.3|32176.3|32199|32174|32202|32177|32198.5|32173.5|49
1729009800000|2024-10-15 16:30:00|32199.1|32174.1|32196.7|32171.7|32205|32180|32193.8|32168.8|50
1729010100000|2024-10-15 16:35:00|32196.5|32171.5|32196|32171|32197.5|32172.5|32195.5|32170.5|14
1729010400000|2024-10-15 16:40:00|32196.5|32171.5|32196.5|32171.5|32197.5|32172.5|32196|32171|8
1729010700000|2024-10-15 16:45:00|32197|32172|32196.5|32171.5|32197.5|32172.5|32196.5|32171.5|9
1729011000000|2024-10-15 16:50:00|32196.9|32171.9|32196.3|32171.3|32197.5|32172.5|32195.9|32170.9|27
1729011300000|2024-10-15 16:55:00|32195.9|32170.9|32194|32169|32196.5|32171.5|32194|32169|27
1729011600000|2024-10-15 17:00:00|32193.5|32168.5|32200.5|32175.5|32202.6|32177.6|32193.5|32168.5|27
1729011900000|2024-10-15 17:05:00|32200.3|32175.3|32196.2|32171.2|32203|32178|32195.9|32170.9|66
1729012200000|2024-10-15 17:10:00|32196.5|32171.5|32196|32171|32197.9|32172.9|32195.7|32170.7|39
1729012500000|2024-10-15 17:15:00|32195.9|32170.9|32184|32159|32196.5|32171.5|32179.9|32154.9|54
1729012800000|2024-10-15 17:20:00|32183.5|32158.5|32180.5|32155.5|32183.5|32158.5|32180.2|32155.2|22
1729013100000|2024-10-15 17:25:00|32180.1|32155.1|32199|32174|32199|32174|32180.1|32155.1|30
1729013400000|2024-10-15 17:30:00|32198|32173|32199.7|32174.7|32200.7|32175.7|32195.3|32170.3|18
1729013700000|2024-10-15 17:35:00|32200|32175|32197.5|32172.5|32201|32176|32195.7|32170.7|24
1729014000000|2024-10-15 17:40:00|32195.7|32170.7|32193.9|32168.9|32197.5|32172.5|32190|32165|17
1729014300000|2024-10-15 17:45:00|32195.1|32170.1|32195.1|32170.1|32195.1|32170.1|32194.4|32169.4|5
1729014900000|2024-10-15 17:55:00|32193|32168|32195.1|32170.1|32195.1|32170.1|32193|32168|5
1729015200000|2024-10-15 18:00:00|32193.5|32168.5|32191.5|32166.5|32196|32171|32191.5|32166.5|14
1729015500000|2024-10-15 18:05:00|32190.3|32165.3|32182.9|32157.9|32191|32166|32182.9|32157.9|28
1729015800000|2024-10-15 18:10:00|32182.3|32157.3|32184.6|32159.6|32186.6|32161.6|32177|32152|34
1729016100000|2024-10-15 18:15:00|32184.5|32159.5|32185.5|32160.5|32186.5|32161.5|32183.5|32158.5|26
1729016400000|2024-10-15 18:20:00|32186|32161|32176.5|32151.5|32186|32161|32175.5|32150.5|32
1729016700000|2024-10-15 18:25:00|32177.3|32152.3|32185.5|32160.5|32186|32161|32176.5|32151.5|34
1729017000000|2024-10-15 18:30:00|32185|32160|32182.3|32157.3|32186.5|32161.5|32175.5|32150.5|46
1729017300000|2024-10-15 18:35:00|32183.2|32158.2|32184.7|32159.7|32185.7|32160.7|32177|32152|79
1729017600000|2024-10-15 18:40:00|32184.3|32159.3|32180|32155|32185.7|32160.7|32178.5|32153.5|107
1729017900000|2024-10-15 18:45:00|32179|32154|32177.5|32152.5|32181|32156|32173|32148|23
1729018200000|2024-10-15 18:50:00|32180|32155|32182.5|32157.5|32182.9|32157.9|32180|32155|5
1729018500000|2024-10-15 18:55:00|32183|32158|32193|32168|32193|32168|32183|32158|15
1729018800000|2024-10-15 19:00:00|32192.5|32167.5|32192.5|32167.5|32193.5|32168.5|32192|32167|11
1729019100000|2024-10-15 19:05:00|32194.7|32169.7|32192.5|32167.5|32196|32171|32192.5|32167.5|14
1729019400000|2024-10-15 19:10:00|32192.3|32167.3|32190|32165|32192.4|32167.4|32190|32165|8
1729020000000|2024-10-15 19:20:00|32188.7|32163.7|32185.4|32160.4|32190|32165|32185.4|32160.4|21
1729020300000|2024-10-15 19:25:00|32187.5|32162.5|32187.5|32162.5|32187.5|32162.5|32187|32162|7
1729020600000|2024-10-15 19:30:00|32187|32162|32187.5|32162.5|32187.5|32162.5|32185|32160|6
1729021200000|2024-10-15 19:40:00|32190.6|32165.6|32197.9|32172.9|32203.9|32173.7|32190.6|32164.4|13
1729021500000|2024-10-15 19:45:00|32198.7|32173.7|32203.1|32167.7|32203.1|32173.7|32197.9|32167.7|3
1729021800000|2024-10-15 19:50:00|32198.7|32173.7|32192.5|32167.5|32199.2|32174.2|32192.5|32167.5|28
1729022100000|2024-10-15 19:55:00|32195|32170|32196.3|32171.3|32196.3|32171.3|32195|32170|4
1729040400000|2024-10-16 01:00:00|32208.5|32166.5|32205.1|32163.1|32209|32167|32204.5|32162.5|11
1729040700000|2024-10-16 01:05:00|32194.1|32174.1|32193.5|32168.5|32194.1|32174.1|32189.5|32166.6|12
1729041000000|2024-10-16 01:10:00|32193|32168|32192.5|32167.5|32193.5|32168.5|32192|32167|6
1729041300000|2024-10-16 01:15:00|32193|32168|32183.5|32158.5|32197.4|32168.5|32183.3|32158.3|40
1729041600000|2024-10-16 01:20:00|32183|32158|32185.7|32160.7|32185.8|32160.8|32183|32158|30
1729041900000|2024-10-16 01:25:00|32185.6|32160.6|32180.4|32160.4|32185.6|32160.8|32177.8|32156.7|53
1729042200000|2024-10-16 01:30:00|32180.2|32160.2|32170.5|32150.5|32180.2|32160.2|32167.7|32145|48
1729042500000|2024-10-16 01:35:00|32170|32150|32155.1|32135.1|32173.5|32150.5|32155|32135|31
1729042800000|2024-10-16 01:40:00|32155|32135|32145|32125|32155.8|32135.8|32145|32125|37
1729043100000|2024-10-16 01:45:00|32141.2|32121.2|32132.6|32112.6|32141.2|32121.2|32132.1|32109.5|28
1729043400000|2024-10-16 01:50:00|32132.8|32112.8|32128.5|32108.5|32140|32120|32125.8|32105.8|53
1729043700000|2024-10-16 01:55:00|32129|32109|32137.5|32117.5|32140|32120|32129|32109|32
1729044000000|2024-10-16 02:00:00|32137|32117|32137.6|32112.6|32138.3|32117|32127.1|32102.1|41
1729044300000|2024-10-16 02:05:00|32136.5|32111.5|32128|32108|32136.5|32111.5|32127.5|32107.5|22
1729044600000|2024-10-16 02:10:00|32127.6|32107.6|32135.6|32115.6|32137.5|32117.5|32127.5|32107.5|21
1729044900000|2024-10-16 02:15:00|32137.5|32117.5|32135|32115|32139.4|32119.4|32135|32115|12
1729045200000|2024-10-16 02:20:00|32137.2|32117.2|32135|32115|32146.9|32122.2|32135|32115|28
1729045500000|2024-10-16 02:25:00|32136.3|32116.3|32141.7|32121.7|32141.8|32121.8|32135|32115|35
1729045800000|2024-10-16 02:30:00|32141.8|32121.8|32142.5|32122.5|32142.5|32122.5|32139.6|32119.6|23
1729046100000|2024-10-16 02:35:00|32142.1|32122.1|32135.6|32115.6|32144.2|32124.2|32135.2|32115.2|28
1729046400000|2024-10-16 02:40:00|32135.2|32115.2|32137|32117|32138.2|32118.2|32135.2|32115.2|22
1729046700000|2024-10-16 02:45:00|32136.8|32116.8|32137.5|32117.5|32137.5|32117.5|32132.8|32112.8|25
1729047000000|2024-10-16 02:50:00|32137.2|32117.2|32139|32119|32142.5|32122.5|32137.2|32117.2|41
1729047300000|2024-10-16 02:55:00|32137.5|32117.5|32129.5|32109.5|32137.5|32117.5|32128|32108|41
1729047600000|2024-10-16 03:00:00|32131.5|32111.5|32137.5|32117.5|32137.5|32117.5|32131.5|32111.5|15
1729047900000|2024-10-16 03:05:00|32139.4|32119.4|32131.6|32111.6|32143|32123|32131.6|32111.6|48
1729048200000|2024-10-16 03:10:00|32131.5|32111.5|32107.5|32087.5|32131.6|32111.6|32107|32087|81
1729048500000|2024-10-16 03:15:00|32105.6|32085.6|32119.3|32094.3|32120|32095|32089.5|32064.5|84
1729048800000|2024-10-16 03:20:00|32119.2|32094.2|32106.5|32086.5|32119.2|32094.2|32106.4|32086.4|25
1729049100000|2024-10-16 03:25:00|32106.3|32086.3|32105|32080|32106.3|32086.3|32100|32075|39
1729049400000|2024-10-16 03:30:00|32104.5|32079.5|32115.1|32090.1|32116.1|32091.1|32104.5|32079.5|20
1729049700000|2024-10-16 03:35:00|32115.7|32090.7|32116|32091|32116|32091|32113|32088|12
1729050000000|2024-10-16 03:40:00|32115.6|32090.6|32118|32093|32118|32093|32115|32090|18
1729050300000|2024-10-16 03:45:00|32124|32099|32112.5|32092.5|32125|32100|32110.4|32090.4|22
1729050600000|2024-10-16 03:50:00|32113|32093|32112.5|32092.5|32113.5|32093.5|32112.5|32092.5|13
1729050900000|2024-10-16 03:55:00|32112.4|32092.4|32112.5|32092.5|32113.5|32093.5|32112.3|32092.3|12
1729051200000|2024-10-16 04:00:00|32112.4|32092.4|32117.5|32097.5|32118.9|32098.9|32112.4|32092.4|15
1729051500000|2024-10-16 04:05:00|32119.5|32099.5|32117.5|32097.5|32119.5|32099.5|32117.5|32097.5|3
1729051800000|2024-10-16 04:10:00|32118|32098|32117.5|32097.5|32118|32098|32117.5|32097.5|2
1729052100000|2024-10-16 04:15:00|32119.4|32099.4|32118|32098|32119.5|32099.5|32118|32098|3
1729052400000|2024-10-16 04:20:00|32119.6|32099.6|32121.4|32101.4|32121.5|32101.5|32119.5|32099.5|10
1729052700000|2024-10-16 04:25:00|32121|32101|32121.1|32101.1|32121.3|32101.3|32120.8|32100.8|15
1729053000000|2024-10-16 04:30:00|32120.5|32100.5|32120|32100|32120.8|32100.8|32119.6|32099.6|7
1729053300000|2024-10-16 04:35:00|32119.8|32099.8|32119.1|32099.1|32119.8|32099.8|32118.8|32098.8|8
1729053600000|2024-10-16 04:40:00|32119|32099|32119.9|32099.9|32119.9|32099.9|32119|32099|13
1729053900000|2024-10-16 04:45:00|32119.8|32099.8|32120|32100|32120|32100|32119.8|32099.8|2
1729054200000|2024-10-16 04:50:00|32117.5|32097.5|32123.6|32098.6|32123.8|32098.8|32115.5|32094|14
1729054500000|2024-10-16 04:55:00|32123.5|32098.5|32136|32111|32136.5|32111.5|32120.6|32095.6|35
1729054800000|2024-10-16 05:00:00|32135.7|32110.7|32132|32112|32135.7|32112.1|32131.9|32109.5|8
1729055100000|2024-10-16 05:05:00|32130|32110|32127.5|32107.5|32130|32110|32126.8|32106.8|10
1729055400000|2024-10-16 05:10:00|32129.5|32109.5|32135.5|32115.5|32137.5|32117.5|32129.5|32109.5|13
1729055700000|2024-10-16 05:15:00|32136|32116|32136|32116|32136|32116|32135.5|32115.5|3
1729056300000|2024-10-16 05:25:00|32135.5|32115.5|32130|32110|32135.5|32115.5|32130|32110|7
1729056600000|2024-10-16 05:30:00|32130.5|32110.5|32129.3|32109.3|32130.5|32110.5|32129|32109|4
1729056900000|2024-10-16 05:35:00|32129.1|32109.1|32130|32110|32130.1|32110.1|32129.1|32109.1|6
1729057500000|2024-10-16 05:45:00|32130.1|32110.1|32130.6|32110.6|32130.6|32110.6|32130.1|32110.1|4
1729057800000|2024-10-16 05:50:00|32130.5|32110.5|32135|32115|32136|32116|32130.4|32110.4|21
1729058100000|2024-10-16 05:55:00|32137.4|32117.4|32134.5|32114.5|32139.4|32119.4|32134.5|32114.5|10
1729058400000|2024-10-16 06:00:00|32136.5|32116.5|32137.5|32112.5|32142.2|32120.5|32132.5|32107.5|46
1729058700000|2024-10-16 06:05:00|32137.6|32112.6|32137.9|32112.9|32140|32115|32137.5|32112.5|24
1729059000000|2024-10-16 06:10:00|32137.5|32112.5|32136|32116|32139.6|32119.6|32127.5|32107.5|45
1729059300000|2024-10-16 06:15:00|32135.8|32115.8|32137|32117|32140|32120|32134.4|32114.4|42
1729059600000|2024-10-16 06:20:00|32136.5|32116.5|32137.5|32117.5|32138|32118|32134.9|32114.9|16
1729059900000|2024-10-16 06:25:00|32137.2|32117.2|32136|32116|32138.5|32118.5|32134|32114|13
1729060200000|2024-10-16 06:30:00|32135.6|32115.6|32140.1|32120.1|32142.5|32122.5|32135|32115|25
1729060500000|2024-10-16 06:35:00|32140|32120|32135|32115|32140|32120|32133.4|32113.4|11
1729060800000|2024-10-16 06:40:00|32133.2|32113.2|32135|32115|32135|32115|32130.6|32110.6|6
1729061100000|2024-10-16 06:45:00|32134.9|32114.9|32125.6|32105.6|32137.2|32117.2|32124.4|32104.4|49
1729061400000|2024-10-16 06:50:00|32125.3|32105.3|32131.3|32111.3|32131.5|32111.5|32122|32102|50
1729061700000|2024-10-16 06:55:00|32131.2|32111.2|32129.8|32109.8|32132|32112|32127.2|32107.2|67
1729062000000|2024-10-16 07:00:00|32132|32112|32133.6|32113.6|32137.5|32117.5|32132|32112|31
1729062300000|2024-10-16 07:05:00|32133.1|32113.1|32130.7|32110.7|32134.6|32114.6|32129.6|32109.6|33
1729062600000|2024-10-16 07:10:00|32128.7|32108.7|32123.5|32103.5|32131.5|32111.5|32123.5|32103.5|33
1729062900000|2024-10-16 07:15:00|32124.6|32104.6|32126.4|32106.4|32127|32107|32123.5|32103.5|16
1729063200000|2024-10-16 07:20:00|32126.3|32106.3|32125.6|32105.6|32126.4|32106.4|32125.2|32105.2|16
1729063500000|2024-10-16 07:25:00|32126|32106|32126.8|32106.8|32127|32107|32125.5|32105.5|15
1729063800000|2024-10-16 07:30:00|32128.5|32108.5|32125.8|32105.8|32129.3|32109.3|32125.8|32105.8|22
1729064100000|2024-10-16 07:35:00|32125.9|32105.9|32125.5|32105.5|32125.9|32105.9|32125|32105|7
1729064400000|2024-10-16 07:40:00|32128|32103|32135|32110|32136.5|32111.5|32128|32103|18
1729064700000|2024-10-16 07:45:00|32137.3|32112.3|32132|32112|32139.9|32114.9|32132|32110|10
1729065000000|2024-10-16 07:50:00|32132.2|32112.2|32128.4|32108.4|32132.5|32112.5|32127.9|32107.9|32
1729065300000|2024-10-16 07:55:00|32127.8|32107.8|32130|32110|32131.5|32111.5|32127.7|32107.7|28
1729065600000|2024-10-16 08:00:00|32129.6|32109.6|32130.4|32110.4|32131.2|32111.2|32129|32109|42
1729065900000|2024-10-16 08:05:00|32130.5|32110.5|32136|32116|32136.5|32116.5|32130.1|32110.1|15
1729066200000|2024-10-16 08:10:00|32135.6|32115.6|32137.5|32117.5|32138.9|32118.9|32135.5|32115.5|6
1729066500000|2024-10-16 08:15:00|32138.9|32118.9|32140.7|32120.7|32146|32126|32137.5|32117.5|46
1729066800000|2024-10-16 08:20:00|32140.8|32120.8|32135|32115|32140.8|32120.8|32133.8|32113.8|24
1729067100000|2024-10-16 08:25:00|32135.2|32115.2|32136.4|32116.4|32136.4|32116.4|32135.2|32115.2|5
1729067400000|2024-10-16 08:30:00|32135.7|32115.7|32136|32116|32136.4|32116.4|32135.7|32115.7|11
1729067700000|2024-10-16 08:35:00|32135.3|32115.3|32136.5|32116.5|32137.4|32117.4|32135|32115|21
1729068000000|2024-10-16 08:40:00|32136.6|32116.6|32135.5|32115.5|32136.6|32116.6|32135.2|32115.2|15
1729068300000|2024-10-16 08:45:00|32135.1|32115.1|32130.8|32110.8|32135.1|32115.1|32130.8|32110.8|25
1729068600000|2024-10-16 08:50:00|32130.6|32110.6|32130.4|32110.4|32133.6|32113.6|32129.4|32109.4|36
1729068900000|2024-10-16 08:55:00|32130|32110|32125.8|32105.8|32132.5|32112.5|32125.8|32105.8|41
1729069200000|2024-10-16 09:00:00|32126|32106|32127.2|32107.2|32128.5|32108.5|32126|32106|60
1729069500000|2024-10-16 09:05:00|32126.5|32106.5|32124.4|32104.4|32127.1|32107.1|32124.2|32104.2|31
1729069800000|2024-10-16 09:10:00|32124.8|32104.8|32125|32105|32129|32109|32124|32104|33
1729070100000|2024-10-16 09:15:00|32124.6|32104.6|32121.5|32096.5|32125|32105|32119.5|32096.5|26
1729070400000|2024-10-16 09:20:00|32121.3|32096.3|32113|32088|32121.3|32096.3|32113|32088|11
1729070700000|2024-10-16 09:25:00|32113.4|32088.4|32103.3|32078.3|32114|32089|32096.6|32076.5|50
1729071000000|2024-10-16 09:30:00|32103.5|32078.5|32094|32074|32103.6|32080.9|32089.4|32069.4|36
1729071300000|2024-10-16 09:35:00|32092.8|32072.8|32100|32080|32100.5|32080.5|32092.8|32071.2|39
1729071600000|2024-10-16 09:40:00|32100.7|32080.7|32105.6|32085.6|32105.8|32085.8|32100.6|32080.6|26
1729071900000|2024-10-16 09:45:00|32105.4|32085.4|32104.6|32084.6|32105.4|32085.4|32103.4|32083.4|27
1729072200000|2024-10-16 09:50:00|32104.4|32084.4|32107.2|32087.2|32109.7|32089.7|32103|32083|37
1729072500000|2024-10-16 09:55:00|32107.4|32087.4|32108|32088|32108|32088|32105.7|32085.7|10
1729072800000|2024-10-16 10:00:00|32107.5|32087.5|32106.5|32086.5|32107.5|32087.5|32106.5|32086.5|5
1729073100000|2024-10-16 10:05:00|32105|32085|32106|32086|32106.5|32086.5|32105|32085|4
1729073400000|2024-10-16 10:10:00|32104.8|32084.8|32107.5|32087.5|32107.5|32087.5|32097.8|32075.1|34
1729073700000|2024-10-16 10:15:00|32107|32087|32107|32087|32109.5|32087|32107|32084.5|3
1729074000000|2024-10-16 10:20:00|32106.5|32086.5|32107|32087|32107.5|32087.5|32105.7|32085.7|6
1729074300000|2024-10-16 10:25:00|32106.8|32086.8|32107|32087|32107.2|32087.2|32106.8|32086.8|4
1729074600000|2024-10-16 10:30:00|32107.2|32087.2|32107|32087|32107.2|32087.2|32106.8|32086.8|5
1729076400000|2024-10-16 11:00:00|32106.5|32086.5|32107.5|32087.5|32107.7|32087.7|32106.5|32086.5|20
1729076700000|2024-10-16 11:05:00|32108.9|32088.9|32110.5|32090.5|32116|32096|32108.9|32088.9|28
1729077000000|2024-10-16 11:10:00|32110.2|32090.2|32109.6|32089.6|32111|32091|32108.6|32088.6|35
1729077300000|2024-10-16 11:15:00|32110.3|32090.3|32116.5|32096.5|32116.5|32096.5|32108.6|32088.6|26
1729077600000|2024-10-16 11:20:00|32116.2|32096.2|32116|32096|32116.5|32096.5|32113.5|32093.5|27
1729077900000|2024-10-16 11:25:00|32115.2|32095.2|32116.5|32096.5|32117|32097|32115|32095|11
1729078200000|2024-10-16 11:30:00|32116.2|32096.2|32114.6|32094.6|32116.7|32096.7|32114.6|32094.6|15
1729078800000|2024-10-16 11:40:00|32115.1|32095.1|32115.1|32095.1|32115.1|32095.1|32114.9|32094.9|5
1729079100000|2024-10-16 11:45:00|32117.6|32092.6|32117.1|32092.1|32120|32095|32116.6|32091.6|10
1729079400000|2024-10-16 11:50:00|32117|32092|32132.5|32107.5|32132.6|32107.6|32117|32092|47
1729079700000|2024-10-16 11:55:00|32132.2|32107.2|32132.2|32107.2|32135|32110|32126.4|32101.4|46
1729080000000|2024-10-16 12:00:00|32132.1|32107.1|32132.4|32107.4|32132.5|32107.5|32130|32105|22
1729080300000|2024-10-16 12:05:00|32132.5|32107.5|32132.5|32107.5|32132.5|32107.5|32130.3|32105.3|6
1729080600000|2024-10-16 12:10:00|32129.7|32104.7|32132.3|32107.3|32132.5|32107.5|32129.7|32104.7|13
1729080900000|2024-10-16 12:15:00|32132.5|32107.5|32132.5|32107.5|32132.5|32107.5|32130|32105|3
1729081500000|2024-10-16 12:25:00|32132.3|32107.3|32133|32108|32135|32110|32130.1|32105.1|55
1729081800000|2024-10-16 12:30:00|32131|32106|32130.5|32110.5|32131|32110.5|32129.3|32105|11
1729082100000|2024-10-16 12:35:00|32130.3|32110.3|32131.6|32111.6|32133.9|32113.9|32130.3|32110.3|38
1729082400000|2024-10-16 12:40:00|32130|32110|32130|32110|32132.8|32112.8|32129.5|32109.5|10
1729082700000|2024-10-16 12:45:00|32134.5|32109.5|32129.9|32109.9|32141.4|32117.5|32129.6|32109.5|27
1729083000000|2024-10-16 12:50:00|32130.2|32110.2|32132.5|32107.5|32133.1|32111.6|32130.1|32107.5|27
1729083300000|2024-10-16 12:55:00|32132.6|32107.6|32127.7|32102.7|32133.5|32108.5|32127.7|32102.7|27
1729083600000|2024-10-16 13:00:00|32127.5|32102.5|32123|32098|32127.6|32102.6|32123|32098|21
1729083900000|2024-10-16 13:05:00|32122.9|32097.9|32128.4|32103.4|32130|32105|32122.9|32097.9|44
1729084200000|2024-10-16 13:10:00|32128.3|32103.3|32131|32106|32132.5|32107.5|32127.9|32102.9|76
1729084500000|2024-10-16 13:15:00|32130.7|32105.7|32127.2|32102.2|32131.5|32106.5|32124.1|32099.1|76
1729084800000|2024-10-16 13:20:00|32127.1|32102.1|32126.3|32101.3|32128|32103|32124|32099|79
1729085100000|2024-10-16 13:25:00|32126.2|32101.2|32126.1|32101.1|32128.3|32103.3|32123.9|32098.9|96
1729085400000|2024-10-16 13:30:00|32126.2|32101.2|32126.8|32101.8|32127.1|32102.1|32125.4|32100.4|24
1729085700000|2024-10-16 13:35:00|32127.1|32102.1|32124.2|32099.2|32127.1|32102.1|32124.2|32099.2|10
1729086000000|2024-10-16 13:40:00|32124|32099|32127.2|32102.2|32127.4|32102.4|32124|32099|43
1729086300000|2024-10-16 13:45:00|32127.7|32102.7|32128.2|32103.2|32128.2|32103.2|32122|32097|41
1729086600000|2024-10-16 13:50:00|32129|32104|32135|32115|32143.2|32115|32125.4|32100.4|31
1729086900000|2024-10-16 13:55:00|32132.3|32112.3|32130|32110|32140|32117.5|32124.1|32104.1|39
1729087200000|2024-10-16 14:00:00|32130.1|32110.1|32129.5|32109.5|32130.9|32110.9|32126|32106|43
1729087500000|2024-10-16 14:05:00|32129|32109|32127.2|32107.2|32130.8|32109|32126|32103.2|35
1729087800000|2024-10-16 14:10:00|32126.8|32106.8|32125|32105|32127.6|32106.8|32123.5|32102.1|22
1729088100000|2024-10-16 14:15:00|32125.4|32105.4|32137.8|32117.8|32138.8|32118.8|32122.1|32100|94
1729088400000|2024-10-16 14:20:00|32138|32118|32148.2|32128.2|32150.5|32130.5|32137.5|32117.5|29
1729088700000|2024-10-16 14:25:00|32148|32128|32145|32120|32148|32128|32142.6|32117.6|46
1729089000000|2024-10-16 14:30:00|32143.2|32118.2|32142.6|32117.6|32143.7|32118.7|32137.6|32112.6|33
1729089300000|2024-10-16 14:35:00|32144.7|32119.7|32147|32122|32149|32124|32143|32118|22
1729089600000|2024-10-16 14:40:00|32146.6|32121.6|32140|32115|32146.6|32121.6|32140|32115|3
1729089900000|2024-10-16 14:45:00|32142.3|32117.3|32146.6|32121.6|32150|32125|32142.3|32117.3|13
1729090200000|2024-10-16 14:50:00|32144|32124|32142.5|32122.5|32144|32124|32140|32120|14
1729090500000|2024-10-16 14:55:00|32141.5|32121.5|32142|32122|32143.8|32123.8|32141.5|32121.5|6
1729090800000|2024-10-16 15:00:00|32141.6|32121.6|32146.6|32121.6|32148.8|32123.8|32141.6|32118|10
1729091100000|2024-10-16 15:05:00|32148.6|32123.6|32150|32125|32150.2|32125.2|32146.6|32121.6|16
1729091400000|2024-10-16 15:10:00|32153|32128|32147.6|32122.6|32155|32132.5|32145|32122.4|20
1729091700000|2024-10-16 15:15:00|32145|32125|32149|32129|32149.5|32129.5|32145|32122.6|24
1729092000000|2024-10-16 15:20:00|32149.1|32129.1|32150.3|32130.3|32150.6|32130.6|32145.7|32125.7|68
1729092300000|2024-10-16 15:25:00|32150.2|32130.2|32150|32130|32152.6|32130.4|32150|32125|14
1729092900000|2024-10-16 15:35:00|32152.6|32127.6|32152.5|32127.5|32152.6|32127.6|32151.9|32126.9|6
1729093200000|2024-10-16 15:40:00|32152.4|32127.4|32148.6|32123.6|32152.5|32127.5|32147.3|32122.3|11
1729093500000|2024-10-16 15:45:00|32151|32126|32150.6|32125.6|32155|32130|32148.9|32123.9|11
1729094100000|2024-10-16 15:55:00|32150.2|32125.2|32149.7|32124.7|32150.2|32125.2|32148.7|32123.7|19
1729094400000|2024-10-16 16:00:00|32149|32124|32156.3|32131.3|32156.3|32131.3|32147.6|32122.6|13
1729094700000|2024-10-16 16:05:00|32155|32130|32156|32131|32161.3|32136.3|32155|32130|29
1729095000000|2024-10-16 16:10:00|32156.6|32131.6|32157.6|32132.6|32158|32133|32156.6|32131.6|9
1729095300000|2024-10-16 16:15:00|32158|32133|32157.4|32132.4|32158.5|32133.5|32157|32132|35
1729095600000|2024-10-16 16:20:00|32157.6|32132.6|32151.8|32126.8|32157.6|32132.6|32151.2|32126.2|46
1729095900000|2024-10-16 16:25:00|32151.3|32126.3|32153|32128|32157.6|32132.6|32150|32125|59
1729096200000|2024-10-16 16:30:00|32153.1|32128.1|32150.3|32125.3|32153.1|32128.1|32150|32125|39
1729096500000|2024-10-16 16:35:00|32150.5|32125.5|32151|32126|32151.6|32126.6|32149|32124|32
1729096800000|2024-10-16 16:40:00|32151.1|32126.1|32148.5|32123.5|32151.1|32126.1|32148|32123|45
1729097100000|2024-10-16 16:45:00|32148.7|32123.7|32151.7|32126.7|32153.5|32128.5|32148.5|32123.5|23
1729097400000|2024-10-16 16:50:00|32154|32129|32155.5|32130.5|32157.5|32132.5|32154|32129|12
1729097700000|2024-10-16 16:55:00|32155.9|32130.9|32150.5|32125.5|32155.9|32130.9|32150|32125|14
1729098000000|2024-10-16 17:00:00|32150|32125|32150|32125|32150|32125|32149|32124|8
1729098300000|2024-10-16 17:05:00|32150.5|32125.5|32155.3|32130.3|32156.3|32131.3|32150.5|32125.5|15
1729098600000|2024-10-16 17:10:00|32156.1|32131.1|32152|32127|32157|32132|32149.7|32124.7|65
1729098900000|2024-10-16 17:15:00|32152.6|32127.6|32156.7|32131.7|32157|32132|32150.5|32125.5|40
1729099200000|2024-10-16 17:20:00|32156.6|32131.6|32157.5|32132.5|32157.5|32132.5|32156.6|32131.6|7
1729099500000|2024-10-16 17:25:00|32157.3|32132.3|32151|32126|32157.5|32132.5|32150.6|32125.6|12
1729099800000|2024-10-16 17:30:00|32152.3|32127.3|32157|32132|32157|32132|32149.5|32124.5|39
1729100100000|2024-10-16 17:35:00|32154.7|32129.7|32157|32132|32157.6|32132.6|32151.6|32126.6|21
1729100400000|2024-10-16 17:40:00|32155.6|32130.6|32157.1|32132.1|32158|32133|32155|32130|25
1729100700000|2024-10-16 17:45:00|32159.8|32134.8|32157.5|32132.5|32159.8|32134.8|32154.7|32129.7|14
1729101000000|2024-10-16 17:50:00|32157.6|32132.6|32157.5|32132.5|32157.6|32132.6|32157.5|32132.5|4
1729101300000|2024-10-16 17:55:00|32157.7|32132.7|32152.7|32127.7|32157.7|32132.7|32151.5|32126.5|20
1729101600000|2024-10-16 18:00:00|32151.1|32126.1|32150.1|32125.1|32157.9|32132.9|32147.5|32122.5|53
1729101900000|2024-10-16 18:05:00|32149.7|32124.7|32150.7|32125.7|32150.9|32125.9|32149.5|32124.5|26
1729102200000|2024-10-16 18:10:00|32150.3|32125.3|32157.4|32132.4|32158.1|32133.1|32149|32124|77
1729102500000|2024-10-16 18:15:00|32157.5|32132.5|32145|32120|32157.5|32132.5|32145|32120|24
1729102800000|2024-10-16 18:20:00|32145.5|32120.5|32152.5|32127.5|32152.5|32127.5|32145.5|32120.5|9
1729103100000|2024-10-16 18:25:00|32152|32127|32151.1|32126.1|32153.1|32128.1|32150|32125|23
1729103400000|2024-10-16 18:30:00|32151.7|32126.7|32150|32125|32152|32127|32149.5|32124.5|22
1729103700000|2024-10-16 18:35:00|32150.5|32125.5|32154.5|32129.5|32154.5|32129.5|32150.5|32125.5|8
1729104000000|2024-10-16 18:40:00|32155|32130|32154|32129|32155|32130|32153|32128|7
1729104300000|2024-10-16 18:45:00|32154.1|32129.1|32151|32126|32154.2|32129.2|32151|32126|10
1729104600000|2024-10-16 18:50:00|32151.5|32126.5|32151|32126|32151.9|32126.9|32150.5|32125.5|19
1729104900000|2024-10-16 18:55:00|32151.5|32126.5|32157.8|32132.8|32157.9|32132.9|32150.5|32125.5|40
1729105200000|2024-10-16 19:00:00|32157.5|32132.5|32155.9|32130.9|32157.5|32132.5|32155.9|32130.9|18
1729105500000|2024-10-16 19:05:00|32156|32131|32155.7|32130.7|32156.3|32131.3|32155.4|32130.4|8
1729106100000|2024-10-16 19:15:00|32154.9|32129.9|32155.2|32130.2|32155.7|32130.7|32154.9|32129.9|6
1729107300000|2024-10-16 19:35:00|32155.1|32130.1|32155.7|32130.7|32155.7|32130.7|32155.1|32130.1|2
1729107600000|2024-10-16 19:40:00|32154.9|32129.9|32161.3|32136.3|32161.3|32136.3|32154.9|32129.9|5
1729107900000|2024-10-16 19:45:00|32160|32135|32154.3|32129.3|32160|32135|32154|32129|16
1729108200000|2024-10-16 19:50:00|32154.7|32129.7|32154.9|32129.9|32155.1|32130.1|32154.3|32129.3|8
1729126800000|2024-10-17 01:00:00|32159.5|32117.5|32156.5|32114.5|32161|32119|32156.5|32114.5|25
1729127100000|2024-10-17 01:05:00|32148|32123|32142|32117|32148|32125.1|32142|32117|20
1729127400000|2024-10-17 01:10:00|32138.4|32113.4|32125.6|32100.6|32138.4|32113.4|32123|32100.6|23
1729127700000|2024-10-17 01:15:00|32125.5|32100.5|32118|32093|32125.5|32100.5|32118|32093|39
1729128000000|2024-10-17 01:20:00|32115.5|32095.5|32115.6|32095.6|32120.1|32100.1|32110|32090|24
1729128300000|2024-10-17 01:25:00|32116.2|32096.2|32121|32101|32122.8|32102.8|32113.1|32093.1|83
1729128600000|2024-10-17 01:30:00|32122.5|32102.5|32123.4|32103.4|32132.8|32112.8|32121.4|32101.4|72
1729128900000|2024-10-17 01:35:00|32123.2|32103.2|32115.6|32095.6|32124.8|32104.8|32110.8|32090.8|76
1729129200000|2024-10-17 01:40:00|32115|32095|32110.9|32090.9|32115.9|32095.9|32107.5|32087.5|28
1729129500000|2024-10-17 01:45:00|32111|32091|32110.1|32090.1|32112.5|32092.5|32107.5|32087.5|17
1729129800000|2024-10-17 01:50:00|32108.6|32088.6|32101|32081|32110.2|32090.2|32100.6|32080.6|28
1729130100000|2024-10-17 01:55:00|32101.6|32081.6|32120.5|32095.5|32121.9|32096.9|32101.6|32081.6|32
1729130400000|2024-10-17 02:00:00|32120|32095|32099.5|32079.5|32120|32095|32099.5|32079.5|28
1729130700000|2024-10-17 02:05:00|32098.5|32078.5|32095.6|32075.6|32108|32085|32095.6|32075.6|41
1729131000000|2024-10-17 02:10:00|32097.5|32077.5|32110|32085|32110|32085|32097.5|32077.5|26
1729131300000|2024-10-17 02:15:00|32108.5|32083.5|32115|32090|32121|32096|32108|32083|52
1729131600000|2024-10-17 02:20:00|32117.3|32092.3|32114.9|32089.9|32119.7|32094.7|32114|32089|28
1729131900000|2024-10-17 02:25:00|32116.1|32091.1|32117.5|32092.5|32121.9|32096.9|32115.3|32090.3|32
1729132200000|2024-10-17 02:30:00|32115|32090|32117.5|32092.5|32120|32095|32115|32090|9
1729132500000|2024-10-17 02:35:00|32118.5|32093.5|32118.5|32093.5|32118.5|32093.5|32117.5|32092.5|5
1729132800000|2024-10-17 02:40:00|32120|32095|32127|32107|32135.7|32110.7|32120|32095|63
1729133100000|2024-10-17 02:45:00|32127.1|32107.1|32127|32107|32129.3|32109.3|32124.1|32104.1|18
1729133400000|2024-10-17 02:50:00|32125.8|32105.8|32127|32107|32127|32107|32125|32105|9
1729133700000|2024-10-17 02:55:00|32125.9|32105.9|32127|32107|32129.2|32109.2|32125.9|32105.9|12
1729134000000|2024-10-17 03:00:00|32129|32109|32137.9|32112.9|32138|32114|32124.5|32104.5|30
1729134300000|2024-10-17 03:05:00|32138|32113|32135|32110|32138|32113|32134.9|32109.9|15
1729134600000|2024-10-17 03:10:00|32135.5|32110.5|32140|32115|32140|32115|32135|32110|6
1729134900000|2024-10-17 03:15:00|32138.5|32113.5|32137.5|32112.5|32138.5|32113.5|32135|32110|9
1729135200000|2024-10-17 03:20:00|32135|32110|32152.5|32127.5|32152.5|32127.5|32135|32110|31
1729135500000|2024-10-17 03:25:00|32153.9|32128.9|32152.5|32132.5|32154.5|32134.5|32149|32124|48
1729135800000|2024-10-17 03:30:00|32150.6|32130.6|32167|32142|32172|32150|32150.6|32130.6|36
1729136100000|2024-10-17 03:35:00|32167.6|32142.6|32160.1|32135.1|32167.6|32142.6|32159.9|32134.9|24
1729136400000|2024-10-17 03:40:00|32160|32135|32163.3|32138.3|32163.3|32138.3|32158|32133|13
1729136700000|2024-10-17 03:45:00|32162.5|32137.5|32162.2|32142.2|32162.7|32142.2|32160|32137.5|8
1729137000000|2024-10-17 03:50:00|32161.9|32141.9|32157.5|32137.5|32162.5|32142.5|32157.5|32137.5|16
1729137600000|2024-10-17 04:00:00|32157.6|32137.6|32160|32140|32160.6|32140.6|32157.6|32137.6|9
1729137900000|2024-10-17 04:05:00|32160.8|32140.8|32160.5|32140.5|32161|32141|32159.1|32139.1|8
1729138200000|2024-10-17 04:10:00|32160.4|32140.4|32157.5|32137.5|32160.5|32140.5|32157.5|32137.5|4
1729138500000|2024-10-17 04:15:00|32158.5|32138.5|32152.6|32132.6|32160.9|32140.9|32152|32132|26
1729138800000|2024-10-17 04:20:00|32152.8|32132.8|32153|32133|32156.5|32134.2|32152.8|32128.6|22
1729139100000|2024-10-17 04:25:00|32152.7|32132.7|32150.8|32130.8|32153|32133|32150.6|32130.6|15
1729139400000|2024-10-17 04:30:00|32150|32130|32150|32130|32150.4|32130.4|32150|32130|3
1729139700000|2024-10-17 04:35:00|32150.4|32130.4|32150|32130|32150.4|32130.4|32150|32130|8
1729140000000|2024-10-17 04:40:00|32150.4|32130.4|32150|32130|32150.5|32130.5|32150|32130|6
1729140300000|2024-10-17 04:45:00|32150.2|32130.2|32151.4|32131.4|32151.6|32131.6|32149.9|32129.9|16
1729140600000|2024-10-17 04:50:00|32152|32132|32151.6|32131.6|32155|32135|32151.5|32131.5|12
1729140900000|2024-10-17 04:55:00|32151.9|32131.9|32151.5|32131.5|32152|32132|32151|32131|9
1729141200000|2024-10-17 05:00:00|32151.8|32131.8|32144.2|32124.2|32154|32134|32144.1|32124.1|36
1729141500000|2024-10-17 05:05:00|32144.1|32124.1|32143|32123|32149|32126.8|32143|32122.5|55
1729141800000|2024-10-17 05:10:00|32143.4|32123.4|32140.2|32120.2|32143.5|32123.5|32139.6|32119.6|43
1729142100000|2024-10-17 05:15:00|32141|32121|32142.5|32122.5|32143|32123|32138.2|32118.2|12
1729142400000|2024-10-17 05:20:00|32142.4|32122.4|32142|32122|32142.4|32122.4|32138.6|32118.6|29
1729142700000|2024-10-17 05:25:00|32142.1|32122.1|32137.6|32117.6|32142.1|32122.1|32137.3|32117.3|13
1729143000000|2024-10-17 05:30:00|32137.5|32117.5|32136|32116|32137.5|32117.5|32132.8|32112.8|42
1729143300000|2024-10-17 05:35:00|32135.7|32115.7|32132|32112|32135.7|32115.7|32132|32112|10
1729143600000|2024-10-17 05:40:00|32130.5|32110.5|32132.4|32112.4|32132.8|32112.8|32127.5|32107.5|29
1729143900000|2024-10-17 05:45:00|32132.3|32112.3|32137.5|32117.5|32137.5|32117.5|32132|32112|10
1729144200000|2024-10-17 05:50:00|32135.6|32115.6|32137.5|32117.5|32137.5|32117.5|32135.2|32115.2|13
1729144500000|2024-10-17 05:55:00|32135.6|32115.6|32137.5|32117.5|32137.5|32117.5|32135.6|32115.6|2
1729144800000|2024-10-17 06:00:00|32135.6|32115.6|32137|32117|32137.6|32117.6|32135.6|32115.6|9
1729145100000|2024-10-17 06:05:00|32135.5|32115.5|32129|32109|32135.6|32115.6|32127.5|32107.5|34
1729145400000|2024-10-17 06:10:00|32127.9|32107.9|32133.5|32113.5|32133.5|32113.5|32122.5|32102.5|17
1729145700000|2024-10-17 06:15:00|32132.5|32112.5|32132.5|32112.5|32136.2|32116.2|32132|32112|30
1729146000000|2024-10-17 06:20:00|32129.6|32109.6|32125|32105|32132.5|32112.5|32124.3|32104.3|41
1729146300000|2024-10-17 06:25:00|32124.9|32104.9|32126.8|32106.8|32127.4|32107.4|32124.7|32104.7|14
1729146600000|2024-10-17 06:30:00|32126.5|32106.5|32126.6|32101.6|32130.6|32110|32124.6|32099.6|41
1729146900000|2024-10-17 06:35:00|32126.5|32101.5|32114.6|32089.6|32126.6|32101.6|32114.4|32089.4|59
1729147200000|2024-10-17 06:40:00|32113.9|32088.9|32107|32082|32116|32091|32107|32082|47
1729147500000|2024-10-17 06:45:00|32107.6|32082.6|32118.5|32093.5|32118.5|32093.5|32107.4|32082.4|37
1729147800000|2024-10-17 06:50:00|32117.5|32092.5|32115.5|32090.5|32121.6|32096.6|32115|32090|23
1729148100000|2024-10-17 06:55:00|32113|32093|32116|32096|32119.1|32099.1|32108.5|32088.5|33
1729148400000|2024-10-17 07:00:00|32115.5|32095.5|32122.5|32102.5|32133.1|32113.1|32112.5|32092.5|67
1729148700000|2024-10-17 07:05:00|32124.4|32104.4|32125.9|32105.9|32131.5|32111.5|32122.5|32102.5|40
1729149000000|2024-10-17 07:10:00|32126|32106|32127.5|32107.5|32131.9|32108|32120.5|32099|35
1729149300000|2024-10-17 07:15:00|32127.6|32107.6|32127.5|32107.5|32129.8|32109.8|32127.5|32107.5|11
1729149600000|2024-10-17 07:20:00|32127.6|32107.6|32134.6|32114.6|32139.8|32119.8|32127.6|32107.6|45
1729149900000|2024-10-17 07:25:00|32134.8|32114.8|32127.5|32107.5|32134.8|32114.8|32123.2|32103.2|31
1729150200000|2024-10-17 07:30:00|32120.1|32100.1|32117.5|32097.5|32120.1|32100.1|32116.1|32096.1|15
1729150500000|2024-10-17 07:35:00|32116.1|32096.1|32114|32094|32116.5|32096.5|32109.5|32089.5|73
1729150800000|2024-10-17 07:40:00|32114.1|32094.1|32114.4|32094.4|32114.7|32094.7|32111.4|32091.4|23
1729151100000|2024-10-17 07:45:00|32114.2|32094.2|32121.5|32101.5|32123.5|32103.5|32114.2|32094.2|28
1729151400000|2024-10-17 07:50:00|32121.8|32101.8|32118.5|32098.5|32123.7|32103.7|32118.5|32098.5|24
1729151700000|2024-10-17 07:55:00|32121|32101|32119.2|32099.2|32123.6|32101|32115.5|32095.5|33
1729152000000|2024-10-17 08:00:00|32119.8|32099.8|32116.5|32096.5|32120.6|32100.6|32114.3|32092.9|40
1729152300000|2024-10-17 08:05:00|32116.4|32096.4|32117.2|32097.2|32119.3|32099.3|32115.5|32095.5|51
1729152600000|2024-10-17 08:10:00|32117.4|32097.4|32120|32100|32120.7|32100.7|32117.3|32097.3|41
1729152900000|2024-10-17 08:15:00|32119.8|32099.8|32120.8|32100.8|32120.8|32100.8|32117.8|32097.8|78
1729153200000|2024-10-17 08:20:00|32121|32101|32122.2|32097.2|32122.2|32101.2|32119|32097.2|27
1729153500000|2024-10-17 08:25:00|32122.1|32097.1|32123|32098|32125.9|32100.9|32121.8|32096.8|46
1729153800000|2024-10-17 08:30:00|32122|32097|32131.4|32106.4|32131.4|32106.4|32121.2|32096.2|60
1729154100000|2024-10-17 08:35:00|32130|32105|32138.2|32113.2|32139.8|32114.8|32130|32105|51
1729154400000|2024-10-17 08:40:00|32138.8|32113.8|32153.8|32128.8|32154.1|32129.1|32138.8|32113.8|43
1729154700000|2024-10-17 08:45:00|32153.9|32128.9|32151|32126|32154.3|32129.3|32151|32126|55
1729155000000|2024-10-17 08:50:00|32151.8|32126.8|32149|32124|32151.8|32126.8|32143.3|32118.3|41
1729155300000|2024-10-17 08:55:00|32149.1|32124.1|32146.9|32121.9|32149.1|32124.1|32143.7|32118.7|52
1729155600000|2024-10-17 09:00:00|32147.1|32122.1|32148.7|32123.7|32148.7|32123.7|32146.5|32121.5|30
1729155900000|2024-10-17 09:05:00|32148.5|32123.5|32148.5|32123.5|32148.5|32123.5|32146|32121|11
1729156200000|2024-10-17 09:10:00|32148.1|32123.1|32148|32123|32148.1|32123.1|32147.7|32122.7|4
1729156500000|2024-10-17 09:15:00|32147.7|32122.7|32146.5|32121.5|32147.7|32122.7|32146.5|32121.5|11
1729156800000|2024-10-17 09:20:00|32146.7|32121.7|32147.7|32122.7|32148.5|32123.5|32144.7|32119.7|56
1729157100000|2024-10-17 09:25:00|32148.1|32123.1|32139|32114|32148.7|32123.7|32138.8|32113.8|30
1729157400000|2024-10-17 09:30:00|32139.1|32114.1|32137.1|32112.1|32139.8|32114.8|32135.7|32110.7|54
1729157700000|2024-10-17 09:35:00|32137.3|32112.3|32136.2|32111.2|32139.5|32114.5|32136.2|32111.2|22
1729158000000|2024-10-17 09:40:00|32135|32110|32133.5|32108.5|32135|32110|32131|32106|32
1729158300000|2024-10-17 09:45:00|32133.2|32108.2|32130|32105|32135|32110|32128.6|32103.6|15
1729158600000|2024-10-17 09:50:00|32130.7|32105.7|32133.8|32108.8|32134.3|32109.3|32130.7|32105.7|23
1729158900000|2024-10-17 09:55:00|32133.2|32108.2|32138.1|32113.1|32138.1|32113.1|32132|32107|46
1729159200000|2024-10-17 10:00:00|32137.9|32112.9|32134.4|32109.4|32137.9|32112.9|32134.3|32109.3|67
1729159500000|2024-10-17 10:05:00|32134.7|32109.7|32127.5|32102.5|32135.4|32110.4|32127.5|32102.5|21
1729159800000|2024-10-17 10:10:00|32128|32103|32116|32091|32128|32103|32115.5|32090.5|37
1729160100000|2024-10-17 10:15:00|32115.5|32090.5|32108.5|32083.5|32124.3|32099.3|32107.5|32082.5|36
1729160400000|2024-10-17 10:20:00|32108|32083|32108.2|32083.2|32112.6|32087.6|32106|32081|61
1729160700000|2024-10-17 10:25:00|32107|32082|32106.9|32081.9|32107.5|32082.5|32104|32079|8
1729161000000|2024-10-17 10:30:00|32106.7|32081.7|32106.4|32081.4|32117.3|32092.3|32105|32080|39
1729161300000|2024-10-17 10:35:00|32105|32080|32105|32080|32106.4|32081.4|32105|32080|5
1729161600000|2024-10-17 10:40:00|32104.5|32079.5|32098.9|32073.9|32104.5|32079.5|32094.5|32069.5|52
1729161900000|2024-10-17 10:45:00|32098.7|32073.7|32098.1|32073.1|32098.7|32073.7|32097.5|32072.5|22
1729162200000|2024-10-17 10:50:00|32097.5|32072.5|32104.7|32079.7|32104.7|32079.7|32097.1|32072.1|24
1729162500000|2024-10-17 10:55:00|32105|32080|32104.1|32079.1|32108.7|32083.7|32102.6|32077.6|35
1729162800000|2024-10-17 11:00:00|32103.6|32078.6|32103.1|32078.1|32104.3|32079.3|32101.7|32076.7|33
1729163100000|2024-10-17 11:05:00|32102.9|32077.9|32095|32070|32102.9|32077.9|32094.5|32069.5|17
1729163400000|2024-10-17 11:10:00|32089.6|32064.6|32083.6|32058.6|32089.6|32064.6|32081.9|32056.9|40
1729163700000|2024-10-17 11:15:00|32083|32058|32092.5|32067.5|32092.5|32067.5|32080.4|32055.4|61
1729164000000|2024-10-17 11:20:00|32095|32070|32090.2|32065.2|32095|32070|32090|32065|10
1729164300000|2024-10-17 11:25:00|32090.6|32065.6|32092.5|32067.5|32092.5|32067.5|32090.4|32065.4|4
1729164600000|2024-10-17 11:30:00|32089.7|32064.7|32085.5|32060.5|32090|32065|32085|32060|17
1729164900000|2024-10-17 11:35:00|32086|32061|32086.6|32061.6|32086.8|32061.8|32085.6|32060.6|12
1729165200000|2024-10-17 11:40:00|32087|32062|32087.5|32062.5|32087.5|32062.5|32084.8|32059.8|31
1729165500000|2024-10-17 11:45:00|32088|32063|32088|32063|32088|32063|32088|32063|1
1729165800000|2024-10-17 11:50:00|32087.7|32062.7|32094|32069|32094.3|32069.3|32087.7|32062.7|39
1729166100000|2024-10-17 11:55:00|32095.9|32070.9|32096.4|32071.4|32096.4|32071.4|32095|32070|8
1729166400000|2024-10-17 12:00:00|32095|32070|32086.8|32061.8|32095|32070|32086.1|32061.1|46
1729166700000|2024-10-17 12:05:00|32086.6|32061.6|32085.6|32060.6|32086.8|32061.8|32085.6|32060.6|13
1729167000000|2024-10-17 12:10:00|32086|32061|32087.2|32062.2|32087.7|32062.7|32086|32061|8
1729167300000|2024-10-17 12:15:00|32086.6|32061.6|32092.6|32067.6|32092.6|32067.6|32082.5|32057.5|39
1729167600000|2024-10-17 12:20:00|32092.5|32067.5|32093.5|32068.5|32093.5|32068.5|32092.5|32067.5|3
1729167900000|2024-10-17 12:25:00|32093.1|32068.1|32105.9|32063.9|32109.4|32077|32091.7|32062.5|23
1729168200000|2024-10-17 12:30:00|32106|32064|32115.2|32090.2|32140.9|32106.9|32106|32064|63
1729168500000|2024-10-17 12:35:00|32115.8|32090.8|32125.4|32100.4|32137.5|32105|32114.6|32088.8|70
1729168800000|2024-10-17 12:40:00|32124.8|32099.8|32115|32090|32125.6|32100.6|32115|32090|38
1729169100000|2024-10-17 12:45:00|32114.4|32089.4|32105.4|32080.4|32115.1|32090.1|32105|32080|22
1729169400000|2024-10-17 12:50:00|32106|32081|32102.3|32077.3|32106.8|32081.8|32102.3|32077.3|44
1729169700000|2024-10-17 12:55:00|32102.1|32077.1|32092.3|32067.3|32102.1|32077.1|32082.6|32057.6|94
1729170000000|2024-10-17 13:00:00|32091.6|32066.6|32105.2|32080.2|32105.2|32080.2|32091.6|32066.6|38
1729170300000|2024-10-17 13:05:00|32103.3|32078.3|32107.6|32082.6|32110.4|32085|32097.3|32072.1|52
1729170600000|2024-10-17 13:10:00|32107.5|32082.5|32118.5|32076.5|32119.3|32091.5|32106|32076.5|28
1729170900000|2024-10-17 13:15:00|32123.5|32081.5|32108.7|32083.7|32123.5|32090|32107|32081.5|38
1729171200000|2024-10-17 13:20:00|32108.2|32083.2|32103|32078|32109.2|32084.2|32102.5|32077.5|32
1729171500000|2024-10-17 13:25:00|32103.5|32078.5|32106.5|32081.5|32108|32083|32103.5|32078.5|32
1729171800000|2024-10-17 13:30:00|32106.4|32081.4|32107|32082|32107.5|32082.5|32105.1|32080.1|55
1729172100000|2024-10-17 13:35:00|32107.5|32082.5|32103|32078|32107.5|32082.5|32102.5|32077.5|11
1729172400000|2024-10-17 13:40:00|32102.5|32077.5|32099|32074|32102.5|32077.5|32095.5|32070.5|14
1729172700000|2024-10-17 13:45:00|32098.6|32073.6|32098|32073|32098.8|32073.8|32095.5|32070.5|58
1729173000000|2024-10-17 13:50:00|32099.3|32074.3|32097.5|32072.5|32105.7|32080.7|32097.5|32072.5|50
1729173300000|2024-10-17 13:55:00|32097.6|32072.6|32097.6|32072.6|32097.6|32072.6|32097.6|32072.6|1
1729173600000|2024-10-17 14:00:00|32097.5|32072.5|32100.3|32075.3|32101|32076|32097.5|32072.5|24
1729173900000|2024-10-17 14:05:00|32100.5|32075.5|32107.8|32082.8|32108.3|32083.3|32100|32075|42
1729174200000|2024-10-17 14:10:00|32107.7|32082.7|32100.7|32075.7|32108.1|32083.1|32100.4|32075.4|46
1729174500000|2024-10-17 14:15:00|32100.5|32075.5|32104|32079|32104|32079|32100.5|32075.5|47
1729174800000|2024-10-17 14:20:00|32103.9|32078.9|32103.4|32078.4|32105.8|32080.8|32101.7|32076.7|47
1729175100000|2024-10-17 14:25:00|32103.5|32078.5|32101|32076|32103.5|32078.5|32098.5|32073.5|64
1729175400000|2024-10-17 14:30:00|32100.5|32075.5|32104.3|32079.3|32105.4|32080.4|32098|32073|75
1729175700000|2024-10-17 14:35:00|32104.5|32079.5|32103.1|32078.1|32105.9|32080.9|32102.5|32077.5|52
1729176000000|2024-10-17 14:40:00|32103.3|32078.3|32104|32079|32104.1|32079.1|32102.6|32077.6|37
1729176300000|2024-10-17 14:45:00|32104.1|32079.1|32105.7|32080.7|32106.9|32081.9|32104.1|32079.1|40
1729176600000|2024-10-17 14:50:00|32105.5|32080.5|32098|32073|32105.5|32080.5|32097.9|32072.9|28
1729176900000|2024-10-17 14:55:00|32098.5|32073.5|32097.5|32072.5|32098.5|32073.5|32095.5|32070.5|19
1729177200000|2024-10-17 15:00:00|32098|32073|32095|32070|32098.5|32073.5|32091|32066|43
1729177500000|2024-10-17 15:05:00|32093.1|32068.1|32091.9|32066.9|32095|32070|32090|32065|66
1729177800000|2024-10-17 15:10:00|32094.4|32069.4|32091.4|32066.4|32095|32070|32086.8|32061.8|69
1729178100000|2024-10-17 15:15:00|32091.3|32066.3|32089.8|32064.8|32091.7|32066.7|32086|32061|57
1729178400000|2024-10-17 15:20:00|32090.2|32065.2|32090|32065|32091.8|32066.8|32089.3|32064.3|29
1729178700000|2024-10-17 15:25:00|32094.5|32069.5|32078.5|32053.5|32094.5|32069.5|32075.4|32050.4|71
1729179000000|2024-10-17 15:30:00|32081|32056|32084|32059|32084.9|32059.9|32081|32056|15
1729179300000|2024-10-17 15:35:00|32084.1|32059.1|32095|32070|32096|32071|32084.1|32059.1|45
1729179600000|2024-10-17 15:40:00|32094.5|32069.5|32087.8|32062.8|32094.5|32069.5|32087.4|32062.4|28
1729179900000|2024-10-17 15:45:00|32087.7|32062.7|32087.9|32062.9|32088.1|32063.1|32087.1|32062.1|44
1729180200000|2024-10-17 15:50:00|32088|32063|32097.4|32072.4|32098.5|32073.5|32087.5|32062.5|45
1729180500000|2024-10-17 15:55:00|32097.5|32072.5|32098.6|32073.6|32099|32074|32097.4|32072.4|20
1729180800000|2024-10-17 16:00:00|32098.1|32073.1|32108.4|32083.4|32108.6|32083.6|32098.1|32073.1|19
1729181100000|2024-10-17 16:05:00|32108.6|32083.6|32109|32084|32109|32084|32108.2|32083.2|9
1729181400000|2024-10-17 16:10:00|32108.6|32083.6|32110.7|32085.7|32111.3|32086.3|32108.6|32083.6|4
1729181700000|2024-10-17 16:15:00|32109|32084|32108|32083|32109|32084|32108|32083|3
1729182000000|2024-10-17 16:20:00|32108.5|32083.5|32109|32084|32109|32084|32108|32083|7
1729182300000|2024-10-17 16:25:00|32108.7|32083.7|32108.5|32083.5|32110.5|32085.5|32108.5|32083.5|6
1729182600000|2024-10-17 16:30:00|32109|32084|32110.7|32085.7|32110.7|32085.7|32109|32084|4
1729182900000|2024-10-17 16:35:00|32109|32084|32109|32084|32110.7|32085.7|32109|32084|3
1729183200000|2024-10-17 16:40:00|32110.7|32085.7|32112.5|32087.5|32112.5|32087.5|32109|32084|4
1729183500000|2024-10-17 16:45:00|32110|32085|32108.7|32083.7|32112.3|32087.3|32107.7|32082.7|32
1729183800000|2024-10-17 16:50:00|32111.4|32086.4|32112.3|32087.3|32113|32088|32111.4|32086.4|28
1729184100000|2024-10-17 16:55:00|32113.1|32088.1|32112.5|32087.5|32113.1|32088.1|32112.1|32087.1|19
1729184400000|2024-10-17 17:00:00|32112.9|32087.9|32112.9|32087.9|32112.9|32087.9|32112.8|32087.8|3
1729184700000|2024-10-17 17:05:00|32112.5|32087.5|32112|32087|32112.5|32087.5|32112|32087|9
1729185000000|2024-10-17 17:10:00|32111.9|32086.9|32106|32081|32112.3|32087.3|32106|32081|24
1729185300000|2024-10-17 17:15:00|32106.5|32081.5|32106.4|32081.4|32106.7|32081.7|32106|32081|13
1729185600000|2024-10-17 17:20:00|32106.1|32081.1|32105.1|32080.1|32106.7|32081.7|32104.4|32079.4|25
1729185900000|2024-10-17 17:25:00|32105.2|32080.2|32105.2|32080.2|32105.2|32080.2|32104.6|32079.6|4
1729186200000|2024-10-17 17:30:00|32104.4|32079.4|32104.6|32079.6|32108.6|32079.6|32102.9|32073.6|13
1729186500000|2024-10-17 17:35:00|32103.9|32078.9|32103.4|32078.4|32103.9|32078.9|32103.4|32078.4|2
1729186800000|2024-10-17 17:40:00|32101.4|32076.4|32101.6|32076.6|32102.2|32077.2|32101|32076|5
1729187100000|2024-10-17 17:45:00|32101.8|32076.8|32104.4|32079.4|32104.7|32079.7|32101|32076|19
1729187400000|2024-10-17 17:50:00|32104.6|32079.6|32102.7|32077.7|32104.6|32079.6|32101|32076|33
1729187700000|2024-10-17 17:55:00|32102.6|32077.6|32102.4|32077.4|32105.3|32080.3|32101.7|32076.7|27
1729188000000|2024-10-17 18:00:00|32104.7|32079.7|32104.2|32079.2|32107.1|32082.1|32102.3|32077.3|53
1729188300000|2024-10-17 18:05:00|32105.3|32080.3|32104.7|32079.7|32106|32081|32103.5|32078.5|46
1729188600000|2024-10-17 18:10:00|32104.9|32079.9|32105.2|32080.2|32106|32081|32103.9|32078.9|27
1729188900000|2024-10-17 18:15:00|32104.2|32079.2|32104.2|32079.2|32105.8|32080.8|32103.9|32078.9|26
1729189200000|2024-10-17 18:20:00|32104.7|32079.7|32104.4|32079.4|32105.2|32080.2|32102.5|32077.5|22
1729189500000|2024-10-17 18:25:00|32104.8|32079.8|32105|32080|32105.2|32080.2|32104|32079|12
1729189800000|2024-10-17 18:30:00|32105.2|32080.2|32105.2|32080.2|32105.6|32080.6|32102.5|32077.5|20
1729190100000|2024-10-17 18:35:00|32105|32080|32105|32080|32105.2|32080.2|32105|32080|7
1729190400000|2024-10-17 18:40:00|32105.2|32080.2|32103.7|32078.7|32105.2|32080.2|32103.7|32078.7|36
1729190700000|2024-10-17 18:45:00|32104.7|32079.7|32105.2|32080.2|32105.2|32080.2|32104.6|32079.6|18
1729191000000|2024-10-17 18:50:00|32104|32079|32104|32079|32105.5|32080.5|32103.6|32078.6|55
1729191300000|2024-10-17 18:55:00|32104.1|32079.1|32103.7|32078.7|32105.2|32080.2|32103.5|32078.5|64
1729191600000|2024-10-17 19:00:00|32105|32080|32105|32080|32105|32080|32105|32080|1
1729192800000|2024-10-17 19:20:00|32107.5|32082.5|32105.2|32080.2|32107.5|32082.5|32105|32080|6
1729193400000|2024-10-17 19:30:00|32103.7|32078.7|32105.1|32080.1|32105.2|32080.2|32103.7|32078.7|3
1729193700000|2024-10-17 19:35:00|32102.5|32077.5|32102.5|32077.5|32102.5|32077.5|32102.5|32077.5|1
1729194000000|2024-10-17 19:40:00|32101|32076|32099.4|32074.4|32101|32076|32099.4|32074.4|2
1729194600000|2024-10-17 19:50:00|32102.5|32077.5|32102.5|32077.5|32102.5|32077.5|32102.5|32077.5|1
1729194900000|2024-10-17 19:55:00|32093.3|32068.3|32102.5|32077.5|32108.4|32077.5|32093.3|32060.9|12
1729213200000|2024-10-18 01:00:00|32105.6|32063.6|32105.6|32063.6|32105.6|32063.6|32105.6|32063.6|1
1729214100000|2024-10-18 01:15:00|32086.7|32061.7|32080.5|32055.5|32087.5|32062.5|32079.5|32054.5|19
1729214400000|2024-10-18 01:20:00|32078|32058|32054.7|32034.7|32078.3|32058.3|32054.7|32034.7|39
1729214700000|2024-10-18 01:25:00|32055.1|32035.1|32068.1|32048.1|32081.3|32056.3|32055|32035|58
1729215000000|2024-10-18 01:30:00|32069.5|32049.5|32075.2|32055.2|32075.4|32055.4|32069.5|32049.5|18
1729215300000|2024-10-18 01:35:00|32076.2|32056.2|32085.8|32065.8|32086.7|32066.7|32076|32056|39
1729215600000|2024-10-18 01:40:00|32085.4|32065.4|32084|32064|32086.5|32066.5|32082|32062|19
1729215900000|2024-10-18 01:45:00|32080.6|32060.6|32084.6|32059.6|32087.5|32067.5|32080.1|32059.6|74
1729216200000|2024-10-18 01:50:00|32088.5|32063.5|32077.5|32057.5|32090|32065|32077.2|32055|32
1729216500000|2024-10-18 01:55:00|32075.5|32055.5|32086|32066|32087.5|32067.5|32074.2|32054.2|32
1729216800000|2024-10-18 02:00:00|32089|32069|32092.3|32067.3|32092.5|32072.5|32073.4|32048.4|84
1729217100000|2024-10-18 02:05:00|32092.9|32067.9|32097.5|32072.5|32104.6|32080.1|32092.9|32067.9|60
1729217400000|2024-10-18 02:10:00|32095|32075|32096.6|32071.6|32097.6|32075|32090.8|32065.8|54
1729217700000|2024-10-18 02:15:00|32096.2|32071.2|32093.8|32068.8|32097.6|32072.6|32093.6|32068.6|51
1729218000000|2024-10-18 02:20:00|32094.4|32069.4|32087.4|32062.4|32100|32075|32087.4|32062.4|34
1729218300000|2024-10-18 02:25:00|32087.5|32062.5|32088.6|32063.6|32088.6|32063.6|32087.5|32062.5|9
1729218600000|2024-10-18 02:30:00|32088|32063|32061|32036|32088|32063|32061|32036|48
1729218900000|2024-10-18 02:35:00|32060|32035|32057.7|32032.7|32075|32050|32046.3|32021.3|126
1729219200000|2024-10-18 02:40:00|32055.4|32035.4|32059.5|32039.5|32063.6|32043.6|32051.2|32031.2|48
1729219500000|2024-10-18 02:45:00|32060|32040|32075.2|32055.2|32077.5|32057.5|32060|32040|56
1729219800000|2024-10-18 02:50:00|32075.1|32055.1|32067.5|32047.5|32075.1|32055.1|32067.5|32047.5|41
1729220100000|2024-10-18 02:55:00|32065.6|32045.6|32063.1|32043.1|32070|32047.5|32050.5|32028|65
1729220400000|2024-10-18 03:00:00|32063.3|32043.3|32062|32037|32066.7|32043.6|32061.3|32036.3|32
1729220700000|2024-10-18 03:05:00|32062.1|32037.1|32065.7|32040.7|32070|32045|32061.5|32036.5|39
1729221000000|2024-10-18 03:10:00|32065.5|32040.5|32067.8|32042.8|32068.1|32043.1|32065.5|32040.5|20
1729221300000|2024-10-18 03:15:00|32067.3|32042.3|32067|32042|32074.9|32049.9|32067|32042|43
1729221600000|2024-10-18 03:20:00|32066.5|32041.5|32054.5|32034.5|32066.5|32044.6|32049.3|32026.8|40
1729221900000|2024-10-18 03:25:00|32054.4|32034.4|32039.4|32019.4|32060.5|32040.5|32032.5|32012|48
1729222200000|2024-10-18 03:30:00|32039|32019|32053.5|32033.5|32058.1|32038.1|32037.5|32017.5|52
1729222500000|2024-10-18 03:35:00|32054|32034|32055|32035|32055|32035|32053|32033|14
1729222800000|2024-10-18 03:40:00|32057.5|32037.5|32057.5|32032.5|32070|32045|32055.5|32030.5|70
1729223100000|2024-10-18 03:45:00|32057.7|32032.7|32062.5|32037.5|32065.2|32040.2|32057.5|32032.5|20
1729223400000|2024-10-18 03:50:00|32062.7|32037.7|32068.6|32048.6|32072.5|32052.5|32062.5|32037.5|21
1729223700000|2024-10-18 03:55:00|32068.8|32048.8|32068.5|32048.5|32069|32049|32068.5|32048.5|10
1729224000000|2024-10-18 04:00:00|32068.6|32048.6|32078.6|32058.6|32079.7|32059.7|32068.4|32048.4|21
1729224300000|2024-10-18 04:05:00|32078.2|32058.2|32076.8|32056.8|32078.2|32058.2|32075.9|32055.9|47
1729224600000|2024-10-18 04:10:00|32076.9|32056.9|32077.5|32057.5|32080.6|32057.6|32076.2|32054.5|31
1729224900000|2024-10-18 04:15:00|32076.9|32056.9|32074.6|32054.6|32077.6|32057.6|32074.6|32054.6|21
1729225200000|2024-10-18 04:20:00|32074.5|32054.5|32074.7|32054.7|32074.7|32054.7|32074.5|32054.5|5
1729225500000|2024-10-18 04:25:00|32074.8|32054.8|32075|32055|32075|32055|32074.4|32054.4|6
1729225800000|2024-10-18 04:30:00|32074.8|32054.8|32075|32055|32075|32055|32074.4|32054.4|7
1729226100000|2024-10-18 04:35:00|32074.7|32054.7|32075|32055|32075|32055|32074.5|32054.5|16
1729226400000|2024-10-18 04:40:00|32074.8|32054.8|32074.3|32054.3|32075|32055|32074.3|32054.3|15
1729226700000|2024-10-18 04:45:00|32074.2|32054.2|32075|32055|32075|32055|32074.2|32054.2|4
1729227300000|2024-10-18 04:55:00|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|32074.5|32054.5|1
1729227600000|2024-10-18 05:00:00|32074|32054|32066|32046|32074.5|32054.5|32065.5|32045.5|33
1729227900000|2024-10-18 05:05:00|32066.5|32046.5|32060|32040|32066.8|32046.8|32060|32040|55
1729228200000|2024-10-18 05:10:00|32059.8|32039.8|32062.2|32042.2|32064.4|32044.4|32054|32034|66
1729228500000|2024-10-18 05:15:00|32062|32042|32064.1|32044.1|32064.5|32044.5|32060.6|32040.6|61
1729228800000|2024-10-18 05:20:00|32063.5|32043.5|32065.1|32045.1|32065.1|32045.1|32063.1|32043.1|10
1729229100000|2024-10-18 05:25:00|32062|32042|32062.5|32042.5|32064.8|32044.8|32060|32040|8
1729229400000|2024-10-18 05:30:00|32063|32043|32062.5|32042.5|32063|32043|32062.5|32042.5|2
1729229700000|2024-10-18 05:35:00|32062.8|32042.8|32063.3|32043.3|32063.6|32043.6|32062.8|32042.8|7
1729230000000|2024-10-18 05:40:00|32063.6|32043.6|32064|32044|32064.9|32044.9|32063.5|32043.5|12
1729230300000|2024-10-18 05:45:00|32063.8|32043.8|32058.8|32038.8|32063.8|32043.8|32058.6|32038.6|20
1729230600000|2024-10-18 05:50:00|32058.9|32038.9|32061.8|32036.8|32061.9|32039.5|32055.2|32034|39
1729230900000|2024-10-18 05:55:00|32061.9|32036.9|32049.3|32029.3|32061.9|32036.9|32047.7|32022.7|54
1729231200000|2024-10-18 06:00:00|32049.8|32029.8|32059.1|32039.1|32062|32040.1|32049.8|32029.8|50
1729231500000|2024-10-18 06:05:00|32060|32040|32047|32027|32062.5|32040|32047|32027|48
1729231800000|2024-10-18 06:10:00|32046|32026|32052.1|32032.1|32054.6|32032.1|32039.5|32019.5|38
1729232100000|2024-10-18 06:15:00|32051.8|32031.8|32054.2|32034.2|32054.6|32034.6|32049.9|32029.9|34
1729232400000|2024-10-18 06:20:00|32054|32034|32039|32019|32054.2|32034.2|32038.5|32018.5|52
1729232700000|2024-10-18 06:25:00|32038.6|32018.6|32021.6|31996.6|32042.5|32022.5|32021.4|31996.4|81
1729233000000|2024-10-18 06:30:00|32018|31993|32013.6|31988.6|32022.1|32002.1|31994|31969|61
1729233300000|2024-10-18 06:35:00|32013|31988|32017.5|31992.5|32017.5|31992.5|32012.2|31987.2|19
1729233600000|2024-10-18 06:40:00|32017.1|31992.1|32006.1|31986.1|32020|31995|32006.1|31981.6|43
1729233900000|2024-10-18 06:45:00|32006.5|31986.5|32030|32005|32031.4|32006.4|32006.5|31986.5|45
1729234200000|2024-10-18 06:50:00|32030.1|32005.1|32012.5|31987.5|32031.6|32006.6|32012.5|31987.5|52
1729234500000|2024-10-18 06:55:00|32012|31987|32000|31975|32016|31991|31998.6|31973.6|54
1729234800000|2024-10-18 07:00:00|32003.8|31980|31996.1|31976.1|32004.2|31984.2|31996.1|31976.1|25
1729235100000|2024-10-18 07:05:00|31996.5|31976.5|31994.3|31969.3|31998.9|31978.9|31989.9|31964.9|48
1729235400000|2024-10-18 07:10:00|31994.2|31969.2|31980|31955|31996.1|31971.1|31971|31946|61
1729235700000|2024-10-18 07:15:00|31979.6|31954.6|31975.9|31955.9|31984.1|31964.1|31971.9|31946.9|129
1729236000000|2024-10-18 07:20:00|31976.2|31956.2|31979|31959|31985.3|31962.5|31975|31955|49
1729236300000|2024-10-18 07:25:00|31979.4|31959.4|31979.4|31959.4|31979.6|31959.6|31978.6|31958.6|22
1729236600000|2024-10-18 07:30:00|31979.1|31959.1|31989.4|31969.4|31990.8|31970.8|31979.1|31959.1|55
1729236900000|2024-10-18 07:35:00|31989|31969|31983.6|31958.6|31989.2|31969.2|31980.2|31958.6|73
1729237200000|2024-10-18 07:40:00|31983.7|31958.7|31982|31962|31986.2|31963.6|31981.7|31957.9|22
1729237500000|2024-10-18 07:45:00|31981.8|31961.8|31985.4|31965.4|31986.6|31966.6|31981.8|31961.8|20
1729237800000|2024-10-18 07:50:00|31985.5|31965.5|31976|31956|31986|31966|31976|31956|36
1729238100000|2024-10-18 07:55:00|31976.4|31956.4|31969|31944|31981|31961|31965.3|31943.5|44
1729238400000|2024-10-18 08:00:00|31968.4|31948.4|31974.4|31954.4|31982|31957.1|31968.4|31948.4|67
1729238700000|2024-10-18 08:05:00|31974.2|31954.2|31976.2|31956.2|31977.8|31957.8|31970.5|31950.5|108
1729239000000|2024-10-18 08:10:00|31976.4|31956.4|31977|31957|31981|31961|31968.7|31948.7|84
1729239300000|2024-10-18 08:15:00|31977.1|31957.1|31967.8|31947.8|31980.4|31960.4|31965|31945|84
1729239600000|2024-10-18 08:20:00|31968|31948|31980|31955|31982.8|31957.8|31966.2|31944.3|121
1729239900000|2024-10-18 08:25:00|31979.5|31954.5|31982.2|31957.2|31982.2|31957.2|31972|31947|57
1729240200000|2024-10-18 08:30:00|31982.1|31957.1|31985.3|31960.3|31985.3|31960.3|31977.9|31952.9|46
1729240500000|2024-10-18 08:35:00|31982.5|31957.5|31982.5|31957.5|31983.7|31958.7|31982|31957|11
1729240800000|2024-10-18 08:40:00|31983|31958|31995.1|31970.1|31997.5|31972.5|31983|31958|43
1729241100000|2024-10-18 08:45:00|31996.5|31971.5|32003.1|31978.1|32013.1|31982.6|31991|31966|57
1729241400000|2024-10-18 08:50:00|32003.3|31978.3|32009.1|31984.1|32010.9|31985.9|32003|31978|25
1729241700000|2024-10-18 08:55:00|32008.7|31983.7|32007.8|31987.8|32016.9|31991.9|32007.6|31983.5|37
1729242000000|2024-10-18 09:00:00|32007.7|31987.7|32005.5|31985.5|32009|31989|32004.4|31984.4|33
1729242300000|2024-10-18 09:05:00|32005.3|31985.3|32004.5|31984.5|32005.4|31985.4|31999.5|31979.5|67
1729242600000|2024-10-18 09:10:00|32007|31982|32003.1|31983.1|32007|31983.2|32003|31982|5
1729242900000|2024-10-18 09:15:00|32003.2|31983.2|31997.5|31977.5|32003.5|31983.2|31997.5|31977.5|57
1729243200000|2024-10-18 09:20:00|31998|31978|32005|31985|32005|31985|31998|31978|17
1729243500000|2024-10-18 09:25:00|32005.5|31985.5|32010.5|31985.5|32010.5|31988.5|32005.5|31985.5|9
1729243800000|2024-10-18 09:30:00|32011.1|31986.1|32013.6|31988.6|32013.6|31991|32010.5|31985.5|47
1729244100000|2024-10-18 09:35:00|32013.5|31988.5|32010.8|31985.8|32017.5|31992.5|32005.5|31980.5|96
1729244400000|2024-10-18 09:40:00|32011.7|31986.7|32009.1|31984.1|32011.7|31986.7|32008.3|31983.3|45
1729244700000|2024-10-18 09:45:00|32009|31984|31994.5|31974.5|32009.5|31984.5|31993.9|31973.9|71
1729245000000|2024-10-18 09:50:00|31994.6|31974.6|31994|31974|31996.9|31976.9|31993.9|31973.9|29
1729245300000|2024-10-18 09:55:00|31993.9|31973.9|31994.6|31974.6|31996.2|31976.2|31993.7|31973.7|25
1729245600000|2024-10-18 10:00:00|31995|31975|31996.2|31976.2|31996.2|31976.2|31994.6|31974.6|49
1729245900000|2024-10-18 10:05:00|31995.3|31975.3|32000|31975|32001.4|31977.9|31995|31972.5|21
1729246200000|2024-10-18 10:10:00|32001.4|31976.4|31998.5|31973.5|32001.4|31976.4|31998.5|31973.5|6
1729246500000|2024-10-18 10:15:00|31998.1|31973.1|32000|31975|32001.4|31976.4|31998|31973|7
1729247700000|2024-10-18 10:35:00|32001.4|31976.4|31998.5|31973.5|32001.4|31976.4|31997.5|31972.5|5
1729248000000|2024-10-18 10:40:00|31998|31973|31997.5|31972.5|31999.2|31974.2|31997.2|31972.2|20
1729248300000|2024-10-18 10:45:00|31997.4|31972.4|31997.5|31972.5|31997.5|31972.5|31994.7|31969.7|6
1729248600000|2024-10-18 10:50:00|31997.3|31972.3|31996.5|31971.5|31997.5|31972.5|31996.5|31971.5|4
1729249200000|2024-10-18 11:00:00|31997.5|31972.5|31997.5|31972.5|31997.5|31972.5|31997.5|31972.5|1
1729250700000|2024-10-18 11:25:00|31997.7|31972.7|31997.1|31972.1|31998.1|31973.1|31996.8|31971.8|21
1729251000000|2024-10-18 11:30:00|31997.5|31972.5|31997.5|31972.5|31997.5|31972.5|31997.5|31972.5|1
1729251300000|2024-10-18 11:35:00|32000.3|31975.3|31998|31973|32000.5|31975.5|31997.9|31972.9|5
1729251600000|2024-10-18 11:40:00|31998.1|31973.1|31997.7|31972.7|32000.5|31975.5|31997.7|31972.7|11
1729251900000|2024-10-18 11:45:00|31997.9|31972.9|31997.5|31972.5|32000.3|31975.3|31997.5|31972.5|20
1729252200000|2024-10-18 11:50:00|31997.7|31972.7|31997.5|31972.5|31997.9|31972.9|31997.5|31972.5|4
1729252500000|2024-10-18 11:55:00|31997.6|31972.6|31997.7|31972.7|31997.9|31972.9|31997.5|31972.5|17
1729252800000|2024-10-18 12:00:00|31997.5|31972.5|31997.5|31972.5|32000.3|31975.3|31997.5|31972.5|17
1729253100000|2024-10-18 12:05:00|31997.6|31972.6|31997.7|31972.7|32000.4|31975.4|31997.5|31972.5|24
1729253400000|2024-10-18 12:10:00|31998.5|31973.5|31997.6|31972.6|31998.5|31973.5|31997.5|31972.5|14
1729253700000|2024-10-18 12:15:00|31997.7|31972.7|31997.5|31972.5|31999.1|31974.1|31997.5|31972.5|16
1729254000000|2024-10-18 12:20:00|31998.4|31973.4|31998.5|31973.5|31999.3|31974.3|31997.3|31972.3|14
1729254300000|2024-10-18 12:25:00|31998|31973|31997.5|31972.5|31998|31973|31997.5|31972.5|2
1729254600000|2024-10-18 12:30:00|31997.3|31972.3|31983.9|31958.9|31997.5|31972.5|31983.9|31952.5|60
1729254900000|2024-10-18 12:35:00|31983.4|31958.4|31991.6|31966.6|31992.1|31967.1|31982.9|31957.9|32
1729255200000|2024-10-18 12:40:00|31989.1|31969.1|31988.9|31968.9|31991.6|31969.6|31988.7|31966.6|17
1729255500000|2024-10-18 12:45:00|31988.1|31968.1|31969.9|31944.9|31989.7|31969.7|31965.5|31940.5|91
1729255800000|2024-10-18 12:50:00|31969.4|31944.4|31957.1|31937.1|31974.6|31949.6|31955|31930|95
1729256100000|2024-10-18 12:55:00|31955.5|31935.5|31955.3|31935.3|31958.9|31938.9|31954.1|31934.1|28
1729256400000|2024-10-18 13:00:00|31960|31935|31957.6|31932.6|31960.6|31935.6|31957.6|31932.6|8
1729256700000|2024-10-18 13:05:00|31958.2|31933.2|31957.6|31932.6|31958.5|31933.5|31957.6|31932.6|8
1729257000000|2024-10-18 13:10:00|31956.6|31931.6|31956.6|31931.6|31956.7|31931.7|31956.3|31931.3|6
1729257300000|2024-10-18 13:15:00|31957|31932|31956.6|31931.6|31957.2|31932.2|31956.4|31931.4|16
1729257600000|2024-10-18 13:20:00|31956.4|31931.4|31956.8|31931.8|31956.8|31931.8|31956.2|31931.2|9
1729257900000|2024-10-18 13:25:00|31956.7|31931.7|31950|31925|31959|31934|31950|31925|23
1729258200000|2024-10-18 13:30:00|31952|31927|31956.5|31931.5|31956.5|31931.5|31952|31927|25
1729258500000|2024-10-18 13:35:00|31956.3|31931.3|31960.8|31935.8|31961|31936|31956.3|31931.3|17
1729258800000|2024-10-18 13:40:00|31960.9|31935.9|31967.5|31942.5|31967.5|31942.5|31958.8|31933.8|29
1729259100000|2024-10-18 13:45:00|31966.7|31941.7|31965.4|31940.4|31967.1|31942.1|31965|31940|42
1729259400000|2024-10-18 13:50:00|31965.2|31940.2|31975.6|31950.6|31976.6|31951.6|31963.4|31938.4|37
1729259700000|2024-10-18 13:55:00|31975|31950|31970.6|31945.6|31978.6|31953.6|31967.5|31942.5|24
1729260000000|2024-10-18 14:00:00|31970|31945|31967.6|31942.6|31972|31947|31966|31941|37
1729260300000|2024-10-18 14:05:00|31968|31943|31966|31941|31970|31945|31963.6|31938.6|36
1729260600000|2024-10-18 14:10:00|31966.7|31941.7|31969.6|31944.6|31971.6|31946.6|31966.7|31941.7|28
1729260900000|2024-10-18 14:15:00|31968.6|31943.6|31965.6|31940.6|31968.6|31943.6|31964.6|31939.6|27
1729261200000|2024-10-18 14:20:00|31966|31941|31965.6|31940.6|31966|31941|31965|31940|4
1729261500000|2024-10-18 14:25:00|31965|31940|31965.6|31940.6|31966.7|31941.7|31964.6|31939.6|7
1729261800000|2024-10-18 14:30:00|31966|31941|31968.5|31943.5|31968.5|31943.5|31965|31940|26
1729262100000|2024-10-18 14:35:00|31969|31944|31976|31951|31977.6|31952.6|31968.5|31943.5|44
1729262400000|2024-10-18 14:40:00|31975.9|31950.9|31972.5|31947.5|31980|31955|31972|31947|14
1729262700000|2024-10-18 14:45:00|31973|31948|31973.5|31948.5|31973.5|31948.5|31973|31948|5
1729263000000|2024-10-18 14:50:00|31975.5|31950.5|31975.5|31950.5|31977.5|31952.5|31974|31949|10
1729263300000|2024-10-18 14:55:00|31975|31950|31971.1|31946.1|31975|31950|31970|31945|11
1729263600000|2024-10-18 15:00:00|31971.4|31946.4|31972.5|31947.5|31972.7|31947.7|31971.4|31946.4|33
1729263900000|2024-10-18 15:05:00|31972|31947|31970.7|31945.7|31972|31947|31968.2|31943.2|42
1729264200000|2024-10-18 15:10:00|31970.8|31945.8|31970.3|31945.3|31972.2|31947.2|31970.3|31945.3|29
1729264500000|2024-10-18 15:15:00|31970.6|31945.6|31975.2|31950.2|31976.1|31951.1|31970.5|31945.5|43
1729264800000|2024-10-18 15:20:00|31975.3|31950.3|31980|31955|31980|31955|31970.2|31945.2|35
1729265100000|2024-10-18 15:25:00|31978.8|31953.8|31976.6|31951.6|31980|31955|31975|31950|7
1729265400000|2024-10-18 15:30:00|31976|31951|31977.4|31952.4|31977.4|31952.4|31975|31950|17
1729265700000|2024-10-18 15:35:00|31979.8|31954.8|31978.7|31953.7|31982.1|31957.1|31977.7|31952.7|18
1729266000000|2024-10-18 15:40:00|31978.6|31953.6|31985|31960|31986.5|31961.5|31978|31953|19
1729266300000|2024-10-18 15:45:00|31986.3|31961.3|31983.1|31958.1|31986.3|31961.3|31982|31957|10
1729266600000|2024-10-18 15:50:00|31982.7|31957.7|31983.5|31958.5|31983.5|31958.5|31982.1|31957.1|38
1729266900000|2024-10-18 15:55:00|31983.6|31958.6|31989.9|31964.9|31990.1|31965.1|31983.5|31958.5|49
1729267200000|2024-10-18 16:00:00|31990|31965|31987.5|31962.5|31990.3|31965.3|31987.5|31962.5|26
1729267500000|2024-10-18 16:05:00|31986.9|31961.9|31980.8|31955.8|31986.9|31961.9|31980.3|31955.3|54
1729267800000|2024-10-18 16:10:00|31980|31955|31978.7|31953.7|31980.6|31955.6|31978|31953|57
1729268100000|2024-10-18 16:15:00|31978.5|31953.5|31977|31952|31978.8|31953.8|31973.3|31948.3|49
1729268400000|2024-10-18 16:20:00|31977.3|31952.3|31970.5|31945.5|31978.3|31953.3|31969.2|31944.2|26
1729268700000|2024-10-18 16:25:00|31971|31946|31970.5|31945.5|31974.5|31949.5|31970.3|31945.3|17
1729269000000|2024-10-18 16:30:00|31971.2|31946.2|31970.7|31945.7|31971.5|31946.5|31969.5|31944.5|24
1729269300000|2024-10-18 16:35:00|31970.6|31945.6|31970.1|31945.1|31970.8|31945.8|31969.7|31944.7|20
1729269600000|2024-10-18 16:40:00|31970|31945|31968|31943|31970.3|31945.3|31967.9|31942.9|28
1729269900000|2024-10-18 16:45:00|31968.1|31943.1|31968.2|31943.2|31968.3|31943.3|31967.3|31942.3|29
1729270200000|2024-10-18 16:50:00|31968.3|31943.3|31967.1|31942.1|31971.8|31946.8|31965.6|31940.6|63
1729270500000|2024-10-18 16:55:00|31969.5|31944.5|31969.9|31944.9|31973.1|31948.1|31964.5|31939.5|62
1729270800000|2024-10-18 17:00:00|31970.1|31945.1|31971.7|31946.7|31972.1|31947.1|31969.2|31944.2|32
1729271100000|2024-10-18 17:05:00|31971.9|31946.9|31970.6|31945.6|31972.9|31947.9|31968.7|31943.7|39
1729271400000|2024-10-18 17:10:00|31970.5|31945.5|31971.9|31946.9|31971.9|31946.9|31970.1|31945.1|35
1729271700000|2024-10-18 17:15:00|31971.7|31946.7|31975|31950|31975|31950|31970.6|31945.6|28
1729272000000|2024-10-18 17:20:00|31975.9|31950.9|31977|31952|31978|31953|31975.9|31950.9|4
1729272300000|2024-10-18 17:25:00|31977.8|31952.8|31979.4|31954.4|31979.8|31954.8|31977.5|31952.5|32
1729272600000|2024-10-18 17:30:00|31979.3|31954.3|31977.5|31952.5|31980.6|31955.6|31975.6|31950.6|69
1729272900000|2024-10-18 17:35:00|31977.7|31952.7|31978.7|31953.7|31979.8|31954.8|31975.3|31950.3|60
1729273200000|2024-10-18 17:40:00|31978.6|31953.6|31982.6|31957.6|31983.5|31958.5|31976.8|31951.8|47
1729273500000|2024-10-18 17:45:00|31982.7|31957.7|31980.8|31955.8|31983.4|31958.4|31979.3|31954.3|55
1729273800000|2024-10-18 17:50:00|31980.7|31955.7|31978.9|31953.9|31980.7|31955.7|31978.2|31953.2|33
1729274100000|2024-10-18 17:55:00|31979.1|31954.1|31979.3|31954.3|31980.3|31955.3|31978.6|31953.6|32
1729274400000|2024-10-18 18:00:00|31979|31954|31979|31954|31979.8|31954.8|31978.1|31953.1|43
1729274700000|2024-10-18 18:05:00|31979.1|31954.1|31987|31962|31987.6|31962.6|31978.9|31953.9|16
1729275000000|2024-10-18 18:10:00|31987.5|31962.5|31987|31962|31987.5|31962.5|31980.5|31955.5|13
1729275300000|2024-10-18 18:15:00|31987.5|31962.5|31987|31962|31987.5|31962.5|31987|31962|2
1729275600000|2024-10-18 18:20:00|31986.5|31961.5|31986|31961|31987|31962|31986|31961|3
1729275900000|2024-10-18 18:25:00|31984.5|31959.5|31982.5|31957.5|31984.5|31959.5|31982.5|31957.5|9
1729276200000|2024-10-18 18:30:00|31981.5|31956.5|31981.5|31956.5|31981.5|31956.5|31981.5|31956.5|1
1729276500000|2024-10-18 18:35:00|31981|31956|31981|31956|31981|31956|31981|31956|1
1729277400000|2024-10-18 18:50:00|31978.5|31953.5|31978.6|31953.6|31978.6|31953.6|31977.7|31952.7|4
1729278000000|2024-10-18 19:00:00|31978.4|31953.4|31978.6|31953.6|31978.6|31953.6|31978.4|31953.4|2
1729278300000|2024-10-18 19:05:00|31978.4|31953.4|31977.5|31952.5|31978.6|31953.6|31977.5|31952.5|3
1729278900000|2024-10-18 19:15:00|31977|31952|31976.5|31951.5|31977.5|31952.5|31976.5|31951.5|3
1729279800000|2024-10-18 19:30:00|31979|31954|31976.5|31951.5|31979|31954|31975|31950|3
1729472400000|2024-10-21 01:00:00|31970.9|31928.9|31967.9|31925.9|31970.9|31928.9|31967.9|31925.9|3
1729472700000|2024-10-21 01:05:00|31966.5|31927.2|31958.5|31938.5|31966.5|31939.1|31958.5|31927.2|7
1729473000000|2024-10-21 01:10:00|31959.6|31939.6|31975|31950|31976.2|31953.6|31959.6|31939.6|58
1729473300000|2024-10-21 01:15:00|31975.6|31950.6|31976|31951|31979|31954|31973.5|31948.5|75
1729473600000|2024-10-21 01:20:00|31973.5|31953.5|31970|31945|31973.5|31953.5|31970|31945|19
1729473900000|2024-10-21 01:25:00|31966|31941|31935|31915|31971.7|31946.7|31929.3|31904.3|74
1729474200000|2024-10-21 01:30:00|31935.1|31915.1|31925|31905|31935.5|31915.5|31917|31892|78
1729474500000|2024-10-21 01:35:00|31924.5|31904.5|31931.1|31911.1|31935|31915|31922.1|31897.7|46
1729474800000|2024-10-21 01:40:00|31934|31914|31932.6|31907.6|31947.6|31922.6|31930|31905|57
1729475100000|2024-10-21 01:45:00|31932|31907|31940.1|31920.1|31940.5|31920.5|31924.4|31900|53
1729475400000|2024-10-21 01:50:00|31940|31920|31957.3|31932.3|31957.5|31934|31940|31920|61
1729475700000|2024-10-21 01:55:00|31956.9|31931.9|31952.8|31932.8|31957.5|31933.5|31952.8|31931|27
1729476000000|2024-10-21 02:00:00|31953|31933|31955.5|31935.5|31955.5|31935.5|31953|31933|6
1729476300000|2024-10-21 02:05:00|31957.5|31937.5|31956.1|31931.1|31960.5|31940.5|31954.3|31929.3|34
1729476600000|2024-10-21 02:10:00|31956|31931|31916.5|31896.5|31956.5|31931.5|31914.2|31894.2|76
1729476900000|2024-10-21 02:15:00|31916.6|31896.6|31940.5|31915.5|31940.5|31915.5|31897|31877|104
1729477200000|2024-10-21 02:20:00|31940.3|31915.3|31905|31885|31940.5|31915.5|31903.8|31883.8|66
1729477500000|2024-10-21 02:25:00|31905.4|31885.4|31905|31885|31907.6|31887.6|31904.6|31884.6|20
1729477800000|2024-10-21 02:30:00|31901.2|31881.2|31900.5|31880.5|31904.5|31881.2|31900|31877.5|17
1729478100000|2024-10-21 02:35:00|31900|31880|31895.6|31875.6|31902.5|31882.5|31894.5|31874.5|38
1729478400000|2024-10-21 02:40:00|31895.5|31875.5|31893.5|31873.5|31896|31876|31890.5|31870.5|20
1729478700000|2024-10-21 02:45:00|31896|31871|31903.5|31883.5|31905.7|31885.7|31892.5|31871|78
1729479000000|2024-10-21 02:50:00|31902.8|31882.8|31897.4|31872.4|31906.5|31886.5|31892.4|31870|46
1729479300000|2024-10-21 02:55:00|31897.5|31872.5|31893|31873|31898.2|31874.5|31893|31868.6|43
1729479600000|2024-10-21 03:00:00|31892.5|31872.5|31888.6|31863.6|31897|31877|31883.5|31860|45
1729479900000|2024-10-21 03:05:00|31888.4|31863.4|31877.6|31852.6|31890.2|31865.2|31874.1|31849.1|35
1729480200000|2024-10-21 03:10:00|31875|31850|31869.7|31849.7|31875|31852.5|31864|31844|32
1729480500000|2024-10-21 03:15:00|31869.9|31849.9|31865|31845|31872.5|31852.5|31865|31845|19
1729480800000|2024-10-21 03:20:00|31865.5|31845.5|31854|31834|31865.5|31845.5|31854|31834|10
1729481100000|2024-10-21 03:25:00|31853.5|31833.5|31849.6|31829.6|31853.5|31833.5|31845|31825|27
1729481400000|2024-10-21 03:30:00|31849.8|31829.8|31836|31816|31854.5|31834.5|31835.2|31815.2|54
1729481700000|2024-10-21 03:35:00|31836.7|31816.7|31854.5|31829.5|31855|31830|31835.5|31815.5|64
1729482000000|2024-10-21 03:40:00|31857.7|31832.7|31840.1|31820.1|31862|31837|31837|31817|54
1729482300000|2024-10-21 03:45:00|31843|31823|31842.5|31822.5|31851|31831|31842.5|31822.5|42
1729482600000|2024-10-21 03:50:00|31845|31820|31841.9|31816.9|31852|31827|31839.5|31814.5|41
1729482900000|2024-10-21 03:55:00|31842|31817|31842|31817|31842.7|31817.7|31841|31816|33
1729483200000|2024-10-21 04:00:00|31841.6|31816.6|31839.5|31814.5|31841.9|31816.9|31839.5|31814.5|20
1729483500000|2024-10-21 04:05:00|31841.7|31816.7|31837|31817|31842.5|31820|31837|31814.5|27
1729484100000|2024-10-21 04:15:00|31837.5|31817.5|31847|31822|31847.5|31827.5|31837.5|31817.5|31
1729484400000|2024-10-21 04:20:00|31850|31825|31850|31825|31851.9|31826.9|31847.1|31822.1|8
1729485000000|2024-10-21 04:30:00|31847.5|31827.5|31845|31825|31849.8|31829.8|31844.5|31824.5|9
1729485300000|2024-10-21 04:35:00|31847.2|31827.2|31845.6|31825.6|31852.5|31832.5|31845|31825|23
1729485600000|2024-10-21 04:40:00|31845|31825|31848.2|31828.2|31848.9|31828.9|31845|31825|6
1729485900000|2024-10-21 04:45:00|31849.8|31829.8|31852.5|31832.5|31854.4|31834.4|31847.5|31827.5|17
1729486200000|2024-10-21 04:50:00|31854.4|31834.4|31854.7|31834.7|31857.6|31837.6|31852.5|31832.5|25
1729486500000|2024-10-21 04:55:00|31855|31835|31852.5|31832.5|31855.5|31835.5|31852.5|31832.5|9
1729486800000|2024-10-21 05:00:00|31853|31833|31856.5|31836.5|31857.5|31837.5|31852.5|31832.5|13
1729487100000|2024-10-21 05:05:00|31855|31835|31855|31835|31855|31835|31855|31835|1
1729487400000|2024-10-21 05:10:00|31856|31836|31859.1|31839.1|31859.1|31839.1|31856|31836|6
1729487700000|2024-10-21 05:15:00|31856.5|31836.5|31855.5|31835.5|31856.5|31836.5|31855.5|31835.5|5
1729488000000|2024-10-21 05:20:00|31855.2|31835.2|31855|31830|31861.5|31838.9|31855|31830|11
1729488300000|2024-10-21 05:25:00|31855.5|31830.5|31853.5|31833.5|31860|31837|31853|31830.5|20
1729488600000|2024-10-21 05:30:00|31853|31833|31864.3|31844.3|31864.3|31844.3|31853|31833|21
1729488900000|2024-10-21 05:35:00|31863.9|31843.9|31869.2|31844.2|31872|31848.9|31860.5|31840.5|44
1729489200000|2024-10-21 05:40:00|31869|31844|31880.6|31855.6|31881.2|31856.2|31869|31844|28
1729489500000|2024-10-21 05:45:00|31880|31855|31872.5|31852.5|31882.6|31857.6|31871|31851|26
1729489800000|2024-10-21 05:50:00|31874|31854|31870.6|31850.6|31874|31854|31867.5|31847.5|30
1729490100000|2024-10-21 05:55:00|31872.5|31852.5|31879.6|31859.6|31880.1|31860.1|31870.6|31850.6|16
1729490400000|2024-10-21 06:00:00|31878.4|31858.4|31879.4|31859.4|31883.9|31863.9|31877.5|31857.5|24
1729490700000|2024-10-21 06:05:00|31877.5|31857.5|31884.4|31864.4|31884.4|31864.4|31877.5|31857.5|7
1729491000000|2024-10-21 06:10:00|31880.9|31860.9|31879|31859|31882.5|31862.5|31877.5|31857.5|33
1729491300000|2024-10-21 06:15:00|31881.6|31856.6|31888.1|31863.1|31891.5|31868.6|31880|31855|33
1729491600000|2024-10-21 06:20:00|31888.3|31863.3|31892.5|31872.5|31896.9|31874.5|31887.5|31863.1|31
1729491900000|2024-10-21 06:25:00|31895|31870|31880|31855|31895|31872.5|31879.4|31854.4|57
1729492200000|2024-10-21 06:30:00|31879.6|31854.6|31880.5|31860.5|31882.4|31861|31870.9|31845.9|60
1729492500000|2024-10-21 06:35:00|31880.8|31860.8|31877.5|31857.5|31881|31861|31875.7|31855.7|18
1729492800000|2024-10-21 06:40:00|31878.1|31858.1|31875.7|31855.7|31879.5|31859.5|31871|31851|41
1729493100000|2024-10-21 06:45:00|31875.8|31855.8|31899.5|31874.5|31899.6|31874.6|31875.8|31855.8|50
1729493400000|2024-10-21 06:50:00|31899|31874|31889|31869|31901.2|31876.2|31887.5|31867.5|41
1729493700000|2024-10-21 06:55:00|31889.5|31869.5|31886.4|31866.4|31891|31871|31886.4|31866.4|13
1729494000000|2024-10-21 07:00:00|31887.4|31867.4|31898.9|31873.9|31898.9|31877.5|31887.4|31867.4|19
1729494300000|2024-10-21 07:05:00|31898.4|31873.4|31892.5|31872.5|31898.4|31875.9|31891.8|31871.8|44
1729494600000|2024-10-21 07:10:00|31891.5|31871.5|31887.5|31867.5|31891.5|31871.5|31887.4|31867.4|17
1729494900000|2024-10-21 07:15:00|31888|31868|31891.5|31866.5|31894.4|31874.4|31887.5|31866.5|44
1729495200000|2024-10-21 07:20:00|31891.7|31866.7|31890|31870|31891.7|31870.6|31887.6|31866.7|30
1729495800000|2024-10-21 07:30:00|31891|31871|31890.5|31870.5|31897.5|31877.5|31889.2|31869.2|47
1729496100000|2024-10-21 07:35:00|31890.6|31870.6|31892.4|31872.4|31896.4|31876.4|31889.9|31869.9|30
1729496400000|2024-10-21 07:40:00|31891.1|31871.1|31892.5|31872.5|31892.5|31872.5|31887.6|31867.6|14
1729496700000|2024-10-21 07:45:00|31893|31873|31893.5|31873.5|31893.5|31873.5|31893|31873|2
1729497000000|2024-10-21 07:50:00|31896|31871|31892.5|31872.5|31896|31876|31892.5|31871|19
1729497300000|2024-10-21 07:55:00|31892.6|31872.6|31895.5|31875.5|31897.3|31877.3|31888.6|31868.6|29
1729497600000|2024-10-21 08:00:00|31896.1|31876.1|31896.2|31876.2|31898.4|31876.2|31889.4|31869.4|28
1729497900000|2024-10-21 08:05:00|31896.8|31876.8|31896.2|31876.2|31897|31877|31896.2|31876.2|3
1729498200000|2024-10-21 08:10:00|31895.8|31875.8|31895.4|31875.4|31896.2|31876.2|31892.4|31870.5|23
1729498500000|2024-10-21 08:15:00|31895.1|31875.1|31892.1|31867.1|31897.5|31875.2|31891.8|31866.8|43
1729498800000|2024-10-21 08:20:00|31890.7|31865.7|31890|31865|31890.7|31865.7|31890|31865|5
1729499100000|2024-10-21 08:25:00|31887.1|31862.1|31885|31865|31888.3|31865.8|31883.5|31859.9|49
1729499400000|2024-10-21 08:30:00|31884.6|31864.6|31888|31868|31888|31868|31884|31864|18
1729499700000|2024-10-21 08:35:00|31887.5|31867.5|31888|31868|31891.9|31871.9|31887.5|31867.5|10
1729500000000|2024-10-21 08:40:00|31887.6|31867.6|31883|31863|31887.6|31867.6|31883|31863|7
1729500300000|2024-10-21 08:45:00|31883.5|31863.5|31884|31864|31884|31864|31883.5|31863.5|2
1729500600000|2024-10-21 08:50:00|31885|31865|31884|31864|31887.5|31867.5|31883.5|31863.5|22
1729500900000|2024-10-21 08:55:00|31884.5|31864.5|31884|31864|31884.5|31864.5|31884|31864|2
1729501200000|2024-10-21 09:00:00|31885|31865|31887|31867|31892.1|31872.1|31885|31865|20
1729501500000|2024-10-21 09:05:00|31889.1|31869.1|31893|31868|31895|31873.2|31889|31865|18
1729501800000|2024-10-21 09:10:00|31890.6|31865.6|31897|31872|31908|31883|31890.6|31865.6|37
1729502100000|2024-10-21 09:15:00|31898|31873|31916.1|31896.1|31916.1|31896.1|31896.5|31871.5|39
1729502400000|2024-10-21 09:20:00|31915.7|31895.7|31914.6|31889.6|31916.2|31896.2|31913|31889.1|21
1729502700000|2024-10-21 09:25:00|31914.5|31889.5|31928.4|31903.4|31929.2|31904.2|31914.5|31889.5|29
1729503000000|2024-10-21 09:30:00|31927|31902|31932|31907|31932.3|31907.3|31927|31902|37
1729503300000|2024-10-21 09:35:00|31932.1|31907.1|31932.1|31907.1|31933.5|31908.5|31929|31904|18
1729503600000|2024-10-21 09:40:00|31931.9|31906.9|31906|31886|31933.5|31908.5|31905.3|31885.3|46
1729503900000|2024-10-21 09:45:00|31906.1|31886.1|31913.6|31888.6|31925.1|31905.1|31902.5|31882.5|72
1729504200000|2024-10-21 09:50:00|31912.9|31887.9|31911.5|31891.5|31912.9|31892|31909.4|31887.6|30
1729504500000|2024-10-21 09:55:00|31912|31892|31914.5|31894.5|31914.6|31894.6|31911.5|31891.5|25
1729504800000|2024-10-21 10:00:00|31914.7|31894.7|31917.6|31892.6|31917.6|31894.7|31914.5|31892|5
1729505100000|2024-10-21 10:05:00|31918|31893|31917|31892|31918|31893|31916|31891|9
1729505400000|2024-10-21 10:10:00|31916.8|31891.8|31917|31892|31918|31893|31916.6|31891.6|9
1729505700000|2024-10-21 10:15:00|31917.2|31892.2|31917.5|31892.5|31918.5|31893.5|31917|31892|15
1729506000000|2024-10-21 10:20:00|31917.4|31892.4|31917.5|31892.5|31918.5|31893.5|31917.4|31892.4|9
1729506900000|2024-10-21 10:35:00|31917.9|31892.9|31917.5|31892.5|31917.9|31892.9|31917.5|31892.5|4
1729507200000|2024-10-21 10:40:00|31918.3|31893.3|31918.3|31893.3|31919.8|31894.8|31917.2|31892.2|31
1729507500000|2024-10-21 10:45:00|31918.1|31893.1|31917.9|31892.9|31918.3|31893.3|31917.7|31892.7|24
1729507800000|2024-10-21 10:50:00|31918.3|31893.3|31917.9|31892.9|31919.3|31894.3|31914.9|31889.9|27
1729508100000|2024-10-21 10:55:00|31917.3|31892.3|31917.2|31892.2|31921.4|31896.4|31916.9|31891.9|46
1729508400000|2024-10-21 11:00:00|31918|31893|31920|31895|31920.5|31895.5|31917.2|31892.2|45
1729508700000|2024-10-21 11:05:00|31921.4|31896.4|31920|31895|31921.4|31896.4|31920|31895|4
1729509000000|2024-10-21 11:10:00|31921.4|31896.4|31920|31895|31921.4|31896.4|31920|31895|4
1729509300000|2024-10-21 11:15:00|31921.4|31896.4|31920|31895|31921.4|31896.4|31920|31895|2
1729509600000|2024-10-21 11:20:00|31921.4|31896.4|31920|31895|31921.4|31896.4|31920|31895|10
1729509900000|2024-10-21 11:25:00|31920.7|31895.7|31928|31903|31928|31903|31920|31895|22
1729510200000|2024-10-21 11:30:00|31927.7|31902.7|31929.1|31904.1|31929.1|31904.1|31924.9|31899.9|37
1729510500000|2024-10-21 11:35:00|31930.1|31905.1|31943.9|31918.9|31951.4|31920.8|31930.1|31901.4|121
1729510800000|2024-10-21 11:40:00|31945|31920|31947.9|31922.9|31948.3|31923.3|31945|31920|51
1729511100000|2024-10-21 11:45:00|31947.5|31922.5|31947.9|31922.9|31948.3|31923.3|31947.5|31922.5|16
1729511400000|2024-10-21 11:50:00|31945.4|31920.4|31944.5|31919.5|31945.4|31920.4|31944|31919|10
1729511700000|2024-10-21 11:55:00|31942|31917|31939|31914|31942|31917|31938.8|31913.8|13
1729512000000|2024-10-21 12:00:00|31939.1|31914.1|31939.5|31914.5|31939.5|31914.5|31939|31914|9
1729512600000|2024-10-21 12:10:00|31939.1|31914.1|31938.1|31913.1|31939.8|31914.8|31938.1|31913.1|10
1729512900000|2024-10-21 12:15:00|31938.3|31913.3|31942.6|31917.6|31945.6|31920.6|31937.6|31912.6|26
1729513200000|2024-10-21 12:20:00|31945|31920|31942.5|31917.5|31945|31920|31941|31916|29
1729513500000|2024-10-21 12:25:00|31942.6|31917.6|31940|31915|31943.5|31918.5|31935|31910|40
1729513800000|2024-10-21 12:30:00|31938.2|31913.2|31927.5|31902.5|31938.7|31917.5|31920.9|31895.9|41
1729514100000|2024-10-21 12:35:00|31927.4|31902.4|31922.6|31897.6|31928.2|31903.2|31922.6|31897.6|31
1729514400000|2024-10-21 12:40:00|31925|31900|31936.1|31911.1|31936.1|31912.6|31925|31900|17
1729514700000|2024-10-21 12:45:00|31935.6|31910.6|31935.8|31915.8|31936.9|31916.9|31934.1|31910.6|15
1729515000000|2024-10-21 12:50:00|31935.6|31915.6|31936|31916|31938.2|31918.2|31934.7|31914.7|23
1729515300000|2024-10-21 12:55:00|31935.8|31915.8|31941|31921|31945.1|31925.1|31935.8|31915.8|20
1729515600000|2024-10-21 13:00:00|31940|31920|31939.4|31919.4|31940.1|31920.1|31939.4|31919.4|6
1729515900000|2024-10-21 13:05:00|31939.5|31919.5|31941|31916|31941|31921|31929.7|31909.6|39
1729516200000|2024-10-21 13:10:00|31940.9|31915.9|31941.5|31916.5|31945|31920|31940.3|31915.3|41
1729516500000|2024-10-21 13:15:00|31941.7|31916.7|31943.6|31918.6|31945.8|31920.8|31941.7|31916.7|22
1729516800000|2024-10-21 13:20:00|31943.2|31918.2|31944|31919|31946.3|31921.3|31943.2|31918.2|36
1729517100000|2024-10-21 13:25:00|31944.6|31919.6|31944|31919|31945|31920|31944|31919|30
1729517400000|2024-10-21 13:30:00|31943|31918|31943.6|31918.6|31943.6|31918.6|31942.3|31917.3|6
1729517700000|2024-10-21 13:35:00|31943.9|31918.9|31942.8|31917.8|31944|31919|31942.8|31917.8|12
1729518000000|2024-10-21 13:40:00|31943.4|31918.4|31943.6|31918.6|31945.6|31920.6|31942.6|31917.6|55
1729518300000|2024-10-21 13:45:00|31942.6|31917.6|31943|31918|31944|31919|31942.6|31917.6|9
1729518600000|2024-10-21 13:50:00|31943.9|31918.9|31952.9|31927.9|31952.9|31927.9|31943.9|31918.9|19
1729518900000|2024-10-21 13:55:00|31952.6|31927.6|31960.9|31918.9|31961.1|31930|31950|31918.9|36
1729519200000|2024-10-21 14:00:00|31961.2|31919.2|31959|31934|31961.2|31935|31952.1|31918.9|37
1729519500000|2024-10-21 14:05:00|31960.8|31935.8|31969|31944|31976.9|31951.9|31959|31934|30
1729519800000|2024-10-21 14:10:00|31971|31946|31982.6|31957.6|31982.6|31957.6|31971|31946|17
1729520100000|2024-10-21 14:15:00|31982.4|31957.4|31983.8|31958.8|31984|31959|31982.4|31957.4|8
1729520400000|2024-10-21 14:20:00|31982.8|31957.8|31983|31958|31983.6|31958.6|31981.4|31956.4|35
1729520700000|2024-10-21 14:25:00|31982.4|31957.4|31979.5|31954.5|31989.6|31964.6|31979|31954|21
1729521000000|2024-10-21 14:30:00|31979.1|31954.1|31996|31971|31996|31971|31979|31954|61
1729521300000|2024-10-21 14:35:00|31994.3|31969.3|32012.7|31987.7|32014.4|31989.4|31992|31967|56
1729521600000|2024-10-21 14:40:00|32010.4|31985.4|31998|31973|32011.5|31986.5|31997.5|31972.5|35
1729521900000|2024-10-21 14:45:00|31999|31974|32000.5|31975.5|32000.6|31975.6|31997.6|31972.6|26
1729522200000|2024-10-21 14:50:00|32000.6|31975.6|32015|31990|32015|31990|32000.6|31975.6|23
1729522500000|2024-10-21 14:55:00|32014.1|31989.1|32020|31995|32020|31995|32004.8|31979.8|46
1729522800000|2024-10-21 15:00:00|32020.4|31995.4|32007|31982|32022|31997|32006.5|31981.5|19
1729523100000|2024-10-21 15:05:00|32007.5|31982.5|32018.6|31993.6|32019.5|31994.5|32007.5|31982.5|59
1729523400000|2024-10-21 15:10:00|32020|31995|32017.4|31992.4|32020|31995|32012.2|31987.2|6
1729523700000|2024-10-21 15:15:00|32015|31990|32017.7|31992.7|32017.7|31992.7|32015|31990|6
1729524000000|2024-10-21 15:20:00|32023|31998|32056.6|32031.6|32058.3|32033.3|32023|31998|64
1729524300000|2024-10-21 15:25:00|32058|32033|32047.5|32022.5|32058.1|32033.1|32043.5|32018.5|30
1729524600000|2024-10-21 15:30:00|32047.8|32022.8|32056|32031|32056|32031|32047.2|32022.2|22
1729524900000|2024-10-21 15:35:00|32055.4|32030.4|32046.9|32021.9|32057.5|32032.5|32046.4|32021.4|35
1729525200000|2024-10-21 15:40:00|32047.3|32022.3|32050.3|32025.3|32051.2|32026.2|32046.4|32021.4|37
1729525500000|2024-10-21 15:45:00|32050.8|32025.8|32053.2|32028.2|32054|32029|32048|32023|35
1729525800000|2024-10-21 15:50:00|32053.7|32028.7|32050.3|32025.3|32055.7|32030.7|32050.3|32025.3|12
1729526100000|2024-10-21 15:55:00|32050|32025|32051.2|32026.2|32051.3|32026.3|32047|32022|40
1729526400000|2024-10-21 16:00:00|32051.7|32026.7|32053.2|32028.2|32053.7|32028.7|32051|32026|59
1729526700000|2024-10-21 16:05:00|32052.3|32027.3|32053.2|32028.2|32053.7|32028.7|32050.5|32025.5|47
1729527000000|2024-10-21 16:10:00|32053.7|32028.7|32053.2|32028.2|32053.7|32028.7|32052.7|32027.7|24
1729527300000|2024-10-21 16:15:00|32052.7|32027.7|32067.6|32042.6|32067.6|32042.6|32052.7|32027.7|33
1729527600000|2024-10-21 16:20:00|32067|32042|32061.6|32036.6|32067|32042|32060.6|32035.6|7
1729527900000|2024-10-21 16:25:00|32060.6|32035.6|32061.3|32036.3|32061.6|32036.6|32060.6|32035.6|5
1729528200000|2024-10-21 16:30:00|32061.4|32036.4|32062|32037|32062.7|32037.7|32056.9|32031.9|27
1729528500000|2024-10-21 16:35:00|32062.3|32037.3|32062|32037|32062.7|32037.7|32061|32036|42
1729528800000|2024-10-21 16:40:00|32062.1|32037.1|32063.1|32038.1|32063.1|32038.1|32058.7|32033.7|43
1729529100000|2024-10-21 16:45:00|32063|32038|32064.7|32039.7|32064.7|32039.7|32060.7|32035.7|27
1729529400000|2024-10-21 16:50:00|32064.1|32039.1|32064.9|32039.9|32065.6|32040.6|32063.5|32038.5|32
1729529700000|2024-10-21 16:55:00|32064.8|32039.8|32061.5|32036.5|32064.8|32039.8|32061.1|32036.1|20
1729530000000|2024-10-21 17:00:00|32061|32036|32063.7|32038.7|32064.1|32039.1|32057|32032|31
1729530300000|2024-10-21 17:05:00|32063.5|32038.5|32062.1|32037.1|32064.1|32039.1|32061.5|32036.5|19
1729530600000|2024-10-21 17:10:00|32062.5|32037.5|32062|32037|32063.7|32038.7|32061|32036|15
1729530900000|2024-10-21 17:15:00|32059|32034|32062|32037|32062|32037|32059|32034|4
1729531200000|2024-10-21 17:20:00|32061.5|32036.5|32058.6|32033.6|32062|32037|32057.9|32032.9|16
1729531500000|2024-10-21 17:25:00|32058.5|32033.5|32061|32036|32064.1|32039.1|32056.6|32031.6|30
1729531800000|2024-10-21 17:30:00|32060.5|32035.5|32061.5|32036.5|32061.5|32036.5|32059.7|32034.7|35
1729532100000|2024-10-21 17:35:00|32061|32036|32060.5|32035.5|32061.1|32036.1|32060.3|32035.3|20
1729532400000|2024-10-21 17:40:00|32060.6|32035.6|32061.5|32036.5|32062.1|32037.1|32060.5|32035.5|30
1729532700000|2024-10-21 17:45:00|32061.7|32036.7|32060.9|32035.9|32062|32037|32060|32035|28
1729533000000|2024-10-21 17:50:00|32060.5|32035.5|32060.9|32035.9|32062.7|32037.7|32060|32035|34
1729533300000|2024-10-21 17:55:00|32061|32036|32061.3|32036.3|32062.5|32037.5|32060|32035|17
1729533600000|2024-10-21 18:00:00|32060|32035|32060|32035|32060|32035|32060|32035|1
1729533900000|2024-10-21 18:05:00|32061|32036|32063|32038|32063|32038|32061|32036|5
1729534800000|2024-10-21 18:20:00|32063.5|32038.5|32063|32038|32063.5|32038.5|32063|32038|3
1729535400000|2024-10-21 18:30:00|32065.5|32040.5|32067.8|32042.8|32070|32045|32063|32038|22
1729535700000|2024-10-21 18:35:00|32067.9|32042.9|32077|32052|32077.6|32052.6|32067.7|32042.7|40
1729536000000|2024-10-21 18:40:00|32076.5|32051.5|32078.5|32053.5|32078.5|32053.5|32076|32051|9
1729536300000|2024-10-21 18:45:00|32077.7|32052.7|32078.5|32053.5|32078.5|32053.5|32077.5|32052.5|3
1729536600000|2024-10-21 18:50:00|32079|32054|32081.5|32056.5|32086|32061|32078.5|32053.5|17
1729536900000|2024-10-21 18:55:00|32080.9|32055.9|32085.7|32060.7|32088.9|32063.9|32080.9|32055.9|38
1729537200000|2024-10-21 19:00:00|32084.3|32059.3|32078.9|32053.9|32087.2|32062.2|32078.9|32053.9|21
1729537500000|2024-10-21 19:05:00|32085|32060|32079.9|32054.9|32085|32060|32079.9|32054.9|10
1729537800000|2024-10-21 19:10:00|32079.4|32054.4|32079.6|32054.6|32079.6|32054.6|32079.4|32054.4|2
1729538100000|2024-10-21 19:15:00|32078.9|32053.9|32079.2|32054.2|32079.2|32054.2|32078.9|32053.9|2
1729538700000|2024-10-21 19:25:00|32081|32056|32093.7|32051.7|32093.7|32056|32081|32047.1|8
1729539000000|2024-10-21 19:30:00|32094.2|32052.2|32082.9|32057.9|32098.7|32066.1|32082.9|32052.2|13
1729539300000|2024-10-21 19:35:00|32078|32053|32078.9|32053.9|32084.3|32053.9|32072.9|32045.9|17
1729539600000|2024-10-21 19:40:00|32078.3|32053.3|32077.9|32052.9|32078.3|32053.3|32077.9|32052.9|2
1729539900000|2024-10-21 19:45:00|32085|32060|32077.9|32052.9|32088.1|32060|32077.9|32052.7|5
1729558800000|2024-10-22 01:00:00|32065.1|32023.1|32068.8|32026.8|32070.2|32028.2|32065.1|32023.1|14
1729559100000|2024-10-22 01:05:00|32060.3|32035.3|32050|32030|32060.3|32037.5|32045|32025|17
1729559400000|2024-10-22 01:10:00|32050.5|32030.5|32038|32013|32056.4|32036.4|32035|32012.5|41
1729559700000|2024-10-22 01:15:00|32038.1|32013.1|32041.6|32016.6|32047.5|32022.5|32037.4|32012.4|22
1729560000000|2024-10-22 01:20:00|32039.1|32019.1|32052|32027|32052.6|32027.6|32035|32015|35
1729560300000|2024-10-22 01:25:00|32053.6|32028.6|32041.1|32021.1|32058.5|32033.5|32041.1|32021.1|28
1729560600000|2024-10-22 01:30:00|32043.6|32018.6|32040.5|32020.5|32044.6|32021|32039.1|32015|32
1729560900000|2024-10-22 01:35:00|32038|32018|32027.6|32002.6|32040|32020|32026.2|32002.6|28
1729561200000|2024-10-22 01:40:00|32026|32001|32031|32006|32033.5|32008.5|32025.6|32000.6|50
1729561500000|2024-10-22 01:45:00|32030.9|32005.9|32040.6|32015.6|32040.6|32015.6|32030.9|32005.9|18
1729561800000|2024-10-22 01:50:00|32040|32015|32034.5|32014.5|32040|32015|32032.5|32007.5|23
1729562100000|2024-10-22 01:55:00|32032.5|32012.5|32027.5|32007.5|32032.5|32012.5|32025.2|32005.2|19
1729562400000|2024-10-22 02:00:00|32027|32007|32015|31990|32027|32007|32015|31990|51
1729562700000|2024-10-22 02:05:00|32013.2|31988.2|31996.4|31971.4|32013.2|31988.2|31992|31967|55
1729563000000|2024-10-22 02:10:00|31996.7|31971.7|32003.5|31983.5|32005.6|31984.1|31993.3|31971.7|30
1729563300000|2024-10-22 02:15:00|32003.1|31983.1|32006.7|31981.7|32006.9|31984.2|32000|31975|47
1729563600000|2024-10-22 02:20:00|32006.6|31981.6|31998|31978|32006.8|31981.8|31995.8|31975.8|31
1729563900000|2024-10-22 02:25:00|31999|31979|31990|31970|31999.4|31979.4|31989.3|31969.3|23
1729564200000|2024-10-22 02:30:00|31991.4|31971.4|31985|31965|31992.5|31972.5|31984|31964|8
1729564500000|2024-10-22 02:35:00|31982.5|31962.5|31977.6|31952.6|31985.1|31965.1|31974.5|31950.5|29
1729564800000|2024-10-22 02:40:00|31976|31951|31975|31950|31978.1|31953.1|31970|31945|45
1729565100000|2024-10-22 02:45:00|31977.1|31952.1|31981|31956|31985.1|31960.1|31976|31951|42
1729565400000|2024-10-22 02:50:00|31982|31957|31987.1|31962.1|31995|31970|31982|31957|56
1729565700000|2024-10-22 02:55:00|31987|31962|31993.5|31968.5|32002.6|31977.6|31986.9|31961.9|38
1729566000000|2024-10-22 03:00:00|31993|31968|31997.5|31972.5|31997.6|31972.6|31992.5|31967.5|10
1729566300000|2024-10-22 03:05:00|32001.4|31976.4|31998|31978|32005|31982.5|31998|31976.4|13
1729566600000|2024-10-22 03:10:00|31998.5|31978.5|31997.5|31977.5|32002.5|31982.5|31997.5|31977.5|10
1729566900000|2024-10-22 03:15:00|31999.5|31979.5|31999.9|31979.9|32000.5|31980.5|31995.2|31975.2|16
1729567200000|2024-10-22 03:20:00|32000|31980|31999.1|31979.1|32004.4|31984.4|31997.5|31977.5|20
1729567500000|2024-10-22 03:25:00|31999|31979|32000|31980|32000.5|31980.5|31999|31979|5
1729567800000|2024-10-22 03:30:00|31999.5|31979.5|31994|31974|31999.6|31979.6|31994|31974|19
1729568100000|2024-10-22 03:35:00|31994.5|31974.5|31994.5|31974.5|31995|31975|31994.5|31974.5|3
1729568400000|2024-10-22 03:40:00|31994.4|31974.4|31994|31974|31994.5|31974.5|31994|31974|3
1729568700000|2024-10-22 03:45:00|31994.1|31974.1|31994|31974|31994.2|31974.2|31994|31974|6
1729569000000|2024-10-22 03:50:00|31993.8|31973.8|31993|31973|31993.8|31973.8|31993|31973|5
1729569600000|2024-10-22 04:00:00|31995.6|31970.6|31992.5|31972.5|31995.6|31973|31992.5|31970.5|4
1729569900000|2024-10-22 04:05:00|31990.5|31970.5|31990|31970|31990.5|31970.5|31987.2|31967.2|12
1729570500000|2024-10-22 04:15:00|31989.5|31969.5|31990|31970|31990|31970|31989.5|31969.5|6
1729571100000|2024-10-22 04:25:00|31987.5|31967.5|31988|31963|31991.7|31969.2|31987.5|31963|9
1729571400000|2024-10-22 04:30:00|31987.5|31962.5|31992|31967|31992|31967|31987.5|31962.5|10
1729572000000|2024-10-22 04:40:00|31992.5|31967.5|31990.8|31965.8|31992.5|31967.5|31990.7|31965.7|12
1729572300000|2024-10-22 04:45:00|31990.9|31965.9|31992|31967|31992.6|31967.6|31990.4|31965.4|10
1729572600000|2024-10-22 04:50:00|31991.8|31966.8|31991.4|31966.4|31991.8|31966.8|31990.9|31965.9|7
1729572900000|2024-10-22 04:55:00|31990.6|31965.6|31980.5|31955.5|31990.6|31965.6|31980.5|31955.5|13
1729573200000|2024-10-22 05:00:00|31980.1|31955.1|31974.5|31949.5|31980.1|31955.1|31974.5|31949.5|10
1729573500000|2024-10-22 05:05:00|31975|31950|31978.5|31953.5|31978.5|31953.5|31974.5|31949.5|9
1729573800000|2024-10-22 05:10:00|31979|31954|31980|31955|31980|31955|31979|31954|4
1729574100000|2024-10-22 05:15:00|31980.5|31955.5|31980.5|31955.5|31980.5|31955.5|31980.3|31955.3|3
1729574400000|2024-10-22 05:20:00|31984.6|31959.6|31984.5|31959.5|31988.6|31963.6|31982.7|31957.7|21
1729574700000|2024-10-22 05:25:00|31984|31959|31983.5|31958.5|31985|31960|31983.5|31958.5|6
1729575000000|2024-10-22 05:30:00|31983|31958|31986.5|31961.5|31986.5|31961.5|31981.5|31956.5|16
1729575300000|2024-10-22 05:35:00|31986.1|31961.1|31987|31962|31987|31962|31986.1|31961.1|11
1729575600000|2024-10-22 05:40:00|31986.7|31961.7|31989.4|31964.4|31991.8|31966.8|31986|31961|36
1729575900000|2024-10-22 05:45:00|31989.2|31964.2|31990.6|31965.6|31996.4|31971.4|31987.8|31962.8|37
1729576200000|2024-10-22 05:50:00|31990.5|31965.5|31993|31968|31993.4|31968.4|31990|31965|19
1729576500000|2024-10-22 05:55:00|31992.6|31967.6|31993|31968|31993.7|31968.7|31991.6|31966.6|14
1729576800000|2024-10-22 06:00:00|31993.6|31968.6|31990|31965|31993.6|31968.6|31987.2|31962.2|31
1729577100000|2024-10-22 06:05:00|31990.2|31965.2|31987|31962|31991.2|31966.2|31986.9|31961.9|49
1729577400000|2024-10-22 06:10:00|31986.6|31961.6|31978|31953|31986.6|31961.6|31977.6|31950.5|36
1729577700000|2024-10-22 06:15:00|31978.1|31953.1|31986.6|31961.6|31987.6|31962.6|31978|31953|58
1729578000000|2024-10-22 06:20:00|31986.5|31961.5|31985.5|31960.5|31986.5|31961.5|31985.5|31960.5|3
1729578300000|2024-10-22 06:25:00|31983.1|31958.1|31985.5|31960.5|31985.5|31960.5|31983.1|31958.1|3
1729578600000|2024-10-22 06:30:00|31986|31961|31992.1|31967.1|31992.1|31967.1|31985.5|31960.5|24
1729578900000|2024-10-22 06:35:00|31992.2|31967.2|31982.5|31957.5|31992.2|31967.2|31982.3|31957.3|37
1729579200000|2024-10-22 06:40:00|31980|31955|31979|31954|31980|31955|31977.6|31952.6|13
1729579500000|2024-10-22 06:45:00|31979.5|31954.5|31986.6|31961.6|31988.6|31963.6|31975|31950|49
1729579800000|2024-10-22 06:50:00|31986|31961|31992.5|31972.5|31994.2|31974.2|31983.5|31961|15
1729580100000|2024-10-22 06:55:00|31992|31972|31997.5|31977.5|32002|31982|31990.6|31970.6|23
1729580400000|2024-10-22 07:00:00|31997|31977|31985.5|31965.5|31997|31977|31985.5|31965.5|19
1729580700000|2024-10-22 07:05:00|31985.6|31965.6|31984.4|31964.4|31986|31966|31976.4|31954.4|55
1729581000000|2024-10-22 07:10:00|31982.5|31962.5|31975|31955|31986.2|31966.2|31975|31955|25
1729581300000|2024-10-22 07:15:00|31976.5|31956.5|31976.5|31956.5|31979.4|31959.4|31975.5|31955.5|13
1729581600000|2024-10-22 07:20:00|31974|31954|31972.5|31952.5|31977.5|31957.5|31971.5|31951.5|26
1729581900000|2024-10-22 07:25:00|31974.4|31954.4|31978.9|31958.9|31982.6|31960|31974.4|31954.4|23
1729582200000|2024-10-22 07:30:00|31977.8|31957.8|31980.8|31960.8|31980.8|31960.8|31975|31955|18
1729582500000|2024-10-22 07:35:00|31980.6|31960.6|31977.5|31957.5|31980.6|31960.6|31977.5|31957.5|4
1729582800000|2024-10-22 07:40:00|31978|31958|31978.5|31958.5|31980|31960|31977.5|31957.5|16
1729583100000|2024-10-22 07:45:00|31977.5|31957.5|31981|31956|31981.1|31959.2|31976.5|31955.8|23
1729583400000|2024-10-22 07:50:00|31981.3|31956.3|31986|31961|31986|31961|31981.3|31956.3|15
1729583700000|2024-10-22 07:55:00|31985.5|31960.5|31985|31960|31991.4|31966.4|31984.1|31959.1|27
1729584300000|2024-10-22 08:05:00|31982|31957|31975|31950|31982|31957|31975|31950|19
1729584600000|2024-10-22 08:10:00|31974|31949|31967.6|31942.6|31974.2|31949.2|31965|31940|25
1729584900000|2024-10-22 08:15:00|31965|31940|31965|31940|31967.1|31942.1|31963.5|31938.5|14
1729585200000|2024-10-22 08:20:00|31967.1|31942.1|31968.1|31943.1|31970|31945|31965|31940|47
1729585500000|2024-10-22 08:25:00|31969|31944|31972.5|31947.5|31975.5|31950.5|31969|31944|46
1729585800000|2024-10-22 08:30:00|31975.5|31950.5|31975|31950|31975.5|31950.5|31972.5|31947.5|5
1729586100000|2024-10-22 08:35:00|31977.3|31952.3|31978|31953|31979.2|31954.2|31977.3|31952.3|13
1729586400000|2024-10-22 08:40:00|31975.5|31950.5|31975|31950|31980|31955|31975|31950|14
1729587300000|2024-10-22 08:55:00|31975.5|31950.5|31979.7|31954.7|31979.7|31954.7|31975|31950|17
1729587600000|2024-10-22 09:00:00|31980|31955|31980.5|31955.5|31989|31964|31980|31955|26
1729587900000|2024-10-22 09:05:00|31980.7|31955.7|31980|31955|31980.7|31955.7|31979.7|31954.7|10
1729588200000|2024-10-22 09:10:00|31979.7|31954.7|31970|31945|31979.7|31954.7|31970|31945|10
1729588500000|2024-10-22 09:15:00|31971.6|31946.6|31970|31945|31971.6|31946.6|31970|31945|2
1729588800000|2024-10-22 09:20:00|31970.6|31945.6|31974|31949|31974.6|31949.6|31970.6|31945.6|9
1729589100000|2024-10-22 09:25:00|31974.1|31949.1|31973|31948|31974.1|31950.4|31970.4|31948|8
1729589400000|2024-10-22 09:30:00|31972.9|31947.9|31972.3|31947.3|31972.9|31947.9|31972.3|31947.3|3
1729589700000|2024-10-22 09:35:00|31972.4|31947.4|31982.3|31957.3|31982.9|31957.9|31972.4|31947.4|16
1729590000000|2024-10-22 09:40:00|31982.5|31957.5|31976.7|31951.7|31982.5|31957.5|31976.6|31951.6|12
1729590300000|2024-10-22 09:45:00|31976.8|31951.8|31976.8|31951.8|31977.1|31952.1|31976.7|31951.7|5
1729590600000|2024-10-22 09:50:00|31976.9|31951.9|31976.1|31951.1|31977.1|31952.1|31976|31951|7
1729590900000|2024-10-22 09:55:00|31976.6|31951.6|31977.6|31952.6|31978.5|31953.5|31976|31951|9
1729591200000|2024-10-22 10:00:00|31978|31953|31980.6|31955.6|31983|31958|31978|31953|14
1729591500000|2024-10-22 10:05:00|31980|31955|31981|31956|31981.1|31956.1|31979.6|31954.6|36
1729591800000|2024-10-22 10:10:00|31981.9|31956.9|31977.5|31952.5|31981.9|31956.9|31977|31952|35
1729592100000|2024-10-22 10:15:00|31977.4|31952.4|31972.4|31947.4|31977.9|31952.9|31972.4|31947.4|24
1729592400000|2024-10-22 10:20:00|31972.6|31947.6|31972|31947|31972.6|31947.6|31971.6|31946.6|10
1729592700000|2024-10-22 10:25:00|31971.5|31946.5|31968.5|31943.5|31971.5|31946.5|31968.5|31943.5|6
1729593000000|2024-10-22 10:30:00|31968|31943|31968|31943|31968.6|31943.6|31968|31943|59
1729593300000|2024-10-22 10:35:00|31968.5|31943.5|31968.5|31943.5|31968.5|31943.5|31968|31943|23
1729593600000|2024-10-22 10:40:00|31969|31944|31972.5|31947.5|31973.3|31948.3|31969|31944|16
1729593900000|2024-10-22 10:45:00|31972.9|31947.9|31974.4|31949.4|31974.4|31949.4|31972.6|31947.6|8
1729594200000|2024-10-22 10:50:00|31974.3|31949.3|31973.8|31948.8|31975.7|31950.7|31972.8|31947.8|41
1729594500000|2024-10-22 10:55:00|31974.1|31949.1|31974.3|31949.3|31975.3|31950.3|31972.6|31947.6|30
1729594800000|2024-10-22 11:00:00|31973.7|31948.7|31974.3|31949.3|31976.7|31951.7|31970.4|31945.4|68
1729595100000|2024-10-22 11:05:00|31974|31949|31974.8|31949.8|31974.8|31949.8|31973.2|31948.2|14
1729595400000|2024-10-22 11:10:00|31974.5|31949.5|31972.7|31947.7|31974.6|31949.6|31972.7|31947.7|17
1729595700000|2024-10-22 11:15:00|31972|31947|31969.6|31944.6|31972.7|31947.7|31967.8|31942.8|54
1729596000000|2024-10-22 11:20:00|31968.7|31943.7|31969.6|31944.6|31970.1|31945.1|31968.3|31943.3|68
1729596300000|2024-10-22 11:25:00|31969|31944|31969.5|31944.5|31971.1|31946.1|31968.6|31943.6|48
1729596600000|2024-10-22 11:30:00|31969.7|31944.7|31970.5|31945.5|31971|31946|31968.4|31943.4|37
1729596900000|2024-10-22 11:35:00|31971.5|31946.5|31977.5|31952.5|31979.1|31954.1|31970.5|31945.5|24
1729597200000|2024-10-22 11:40:00|31977.6|31952.6|31979.3|31954.3|31979.3|31954.3|31977.3|31952.3|23
1729597500000|2024-10-22 11:45:00|31979|31954|31977.6|31952.6|31980.8|31955.8|31976.9|31951.9|29
1729597800000|2024-10-22 11:50:00|31978|31953|31979.7|31954.7|31979.7|31954.7|31977.5|31952.5|34
1729598100000|2024-10-22 11:55:00|31979.8|31954.8|31985.1|31960.1|31991.4|31966.4|31978.9|31953.9|48
1729598400000|2024-10-22 12:00:00|31984.5|31959.5|31990|31965|31990|31965|31982.6|31957.6|10
1729598700000|2024-10-22 12:05:00|31988.6|31963.6|31983.5|31963.5|31990|31965|31982.2|31958.1|23
1729599000000|2024-10-22 12:10:00|31983.2|31963.2|31983|31963|31983.2|31963.2|31982.5|31962.5|6
1729599300000|2024-10-22 12:15:00|31982|31962|31979.6|31959.6|31982|31962|31979|31959|8
1729599600000|2024-10-22 12:20:00|31979.5|31959.5|31980.6|31960.6|31980.6|31960.6|31979.5|31959.5|7
1729599900000|2024-10-22 12:25:00|31980.2|31960.2|31980.5|31960.5|31980.5|31960.5|31980|31960|5
1729600200000|2024-10-22 12:30:00|31980.6|31960.6|31981.2|31961.2|31981.3|31961.3|31980|31960|31
1729600500000|2024-10-22 12:35:00|31980.8|31960.8|32001|31976|32003.5|31978.5|31980.8|31960.8|28
1729600800000|2024-10-22 12:40:00|32000.7|31975.7|31999|31979|32000.7|31979.2|31997.5|31975.7|17
1729601100000|2024-10-22 12:45:00|31999.3|31979.3|32000|31980|32000|31980|31998.6|31978.6|11
1729601400000|2024-10-22 12:50:00|32000.2|31980.2|31997.5|31977.5|32000.4|31980.4|31997.5|31977.5|45
1729601700000|2024-10-22 12:55:00|31997.1|31977.1|31992.4|31972.4|31997.1|31977.1|31992.4|31972.4|16
1729602000000|2024-10-22 13:00:00|31992.5|31972.5|31990.1|31970.1|31992.5|31972.5|31990.1|31970.1|4
1729602300000|2024-10-22 13:05:00|31989.7|31969.7|31989.6|31969.6|31991.1|31971.1|31989.1|31969.1|19
1729602600000|2024-10-22 13:10:00|31988.3|31968.3|31989.5|31969.5|31989.5|31969.5|31987.4|31967.4|7
1729602900000|2024-10-22 13:15:00|31989.7|31969.7|31974.6|31954.6|31989.7|31969.7|31974.4|31954.4|31
1729603200000|2024-10-22 13:20:00|31974.9|31954.9|31973.9|31953.9|31975.1|31955.1|31966.1|31946.1|13
1729603500000|2024-10-22 13:25:00|31973.7|31953.7|31974.1|31954.1|31974.1|31954.1|31973.6|31953.6|8
1729603800000|2024-10-22 13:30:00|31973.5|31953.5|31970.2|31945.2|31975.9|31953.5|31970.2|31945.2|36
1729604100000|2024-10-22 13:35:00|31970.1|31945.1|31974.5|31949.5|31974.7|31949.7|31970.1|31945.1|25
1729604400000|2024-10-22 13:40:00|31974.9|31949.9|31978.5|31953.5|31978.7|31953.7|31974.7|31949.7|53
1729604700000|2024-10-22 13:45:00|31978|31953|31978.4|31953.4|31978.6|31953.6|31977.7|31952.7|25
1729605000000|2024-10-22 13:50:00|31978.3|31953.3|31979.1|31954.1|31979.6|31954.6|31977.7|31952.7|22
1729605300000|2024-10-22 13:55:00|31979.3|31954.3|31993.2|31968.2|31996|31971|31979.1|31954.1|28
1729605600000|2024-10-22 14:00:00|31994.4|31969.4|31997.2|31972.2|31999|31974|31994.4|31969.4|21
1729605900000|2024-10-22 14:05:00|31997|31972|31997|31972|31997|31972|31997|31972|1
1729606200000|2024-10-22 14:10:00|31996.9|31971.9|31998.7|31973.7|31998.7|31973.7|31996.4|31971.4|21
1729606500000|2024-10-22 14:15:00|31998.1|31973.1|31997.8|31972.8|32007|31982|31997.8|31972.8|38
1729606800000|2024-10-22 14:20:00|31998|31973|31995.7|31970.7|31999|31974|31995|31970|20
1729607100000|2024-10-22 14:25:00|31996|31971|31994.5|31969.5|31996|31971|31991.8|31966.8|31
1729607400000|2024-10-22 14:30:00|31994.4|31969.4|31994.1|31969.1|31995|31970|31993.1|31968.1|8
1729607700000|2024-10-22 14:35:00|31993.4|31968.4|31991|31966|31993.4|31968.4|31991|31966|25
1729608000000|2024-10-22 14:40:00|31990.5|31965.5|31989|31964|31991.3|31966.3|31989|31964|31
1729608300000|2024-10-22 14:45:00|31989.4|31964.4|31984.8|31959.8|31989.4|31964.4|31984.8|31959.8|8
1729608600000|2024-10-22 14:50:00|31985|31960|31985|31960|31985|31960|31984.8|31959.8|7
1729608900000|2024-10-22 14:55:00|31983.9|31958.9|31980.8|31955.8|31984.9|31959.9|31980.8|31955.8|19
1729609200000|2024-10-22 15:00:00|31981|31956|31989|31964|31989|31964|31980|31955|11
1729609500000|2024-10-22 15:05:00|31989.4|31964.4|31988.5|31963.5|31990|31965|31988.5|31963.5|9
1729609800000|2024-10-22 15:10:00|31989|31964|31988.3|31963.3|31990.4|31965.4|31988|31963|33
1729610100000|2024-10-22 15:15:00|31988.2|31963.2|31988.1|31963.1|31988.2|31963.2|31987.9|31962.9|10
1729610400000|2024-10-22 15:20:00|31987.9|31962.9|31988.5|31963.5|31988.5|31963.5|31987.9|31962.9|16
1729610700000|2024-10-22 15:25:00|31988.2|31963.2|31991.4|31966.4|31992.5|31967.5|31988.1|31963.1|20
1729611000000|2024-10-22 15:30:00|31991|31966|31986.3|31961.3|31992|31967|31985.3|31960.3|26
1729611300000|2024-10-22 15:35:00|31986.9|31961.9|31990.9|31965.9|31991.1|31966.1|31986.3|31961.3|29
1729611600000|2024-10-22 15:40:00|31991.3|31966.3|31994|31969|31994|31969|31991.3|31966.3|9
1729611900000|2024-10-22 15:45:00|31993|31968|31992.5|31967.5|31993|31968|31992.5|31967.5|3
1729612200000|2024-10-22 15:50:00|31992.3|31967.3|31990|31965|31992.3|31967.3|31990|31965|8
1729612500000|2024-10-22 15:55:00|31989.9|31964.9|31989|31964|31990|31965|31987.3|31962.3|22
1729612800000|2024-10-22 16:00:00|31988.5|31963.5|31990.3|31965.3|31990.3|31965.3|31988.5|31963.5|34
1729613100000|2024-10-22 16:05:00|31990.5|31965.5|31989.8|31964.8|31990.5|31965.5|31989.8|31964.8|7
1729613400000|2024-10-22 16:10:00|31989.9|31964.9|31988.9|31963.9|31990|31965|31987.9|31962.9|20
1729613700000|2024-10-22 16:15:00|31988.3|31963.3|31987.9|31962.9|31988.3|31963.3|31987.3|31962.3|9
1729614000000|2024-10-22 16:20:00|31988|31963|31987.9|31962.9|31989.5|31964.5|31987.9|31962.9|7
1729614300000|2024-10-22 16:25:00|31990.3|31965.3|31995.9|31970.9|32001.3|31976.3|31990.3|31965.3|28
1729614600000|2024-10-22 16:30:00|31995.7|31970.7|31993|31968|31995.7|31970.7|31993|31968|9
1729614900000|2024-10-22 16:35:00|31993.5|31968.5|32002|31977|32012.6|31987.6|31993.5|31968.5|61
1729615200000|2024-10-22 16:40:00|32002.4|31977.4|31996.5|31971.5|32004.3|31979.3|31994|31969|66
1729615500000|2024-10-22 16:45:00|31996|31971|31993.5|31968.5|31996.5|31971.5|31993.2|31968.2|28
1729615800000|2024-10-22 16:50:00|31993.9|31968.9|31996.3|31971.3|31996.5|31971.5|31993.5|31968.5|30
1729616100000|2024-10-22 16:55:00|31993.5|31968.5|31988.5|31963.5|31993.9|31968.9|31988.5|31963.5|37
1729616400000|2024-10-22 17:00:00|31988.7|31963.7|31988.5|31963.5|31989.7|31964.7|31987.5|31962.5|33
1729616700000|2024-10-22 17:05:00|31989.1|31964.1|31991.5|31966.5|31991.5|31966.5|31988.5|31963.5|24
1729617000000|2024-10-22 17:10:00|31991|31966|31991|31966|31991.5|31966.5|31989.8|31964.8|43
1729617300000|2024-10-22 17:15:00|31990|31965|31995.1|31970.1|31995.5|31970.5|31990|31965|46
1729617600000|2024-10-22 17:20:00|31994.7|31969.7|31996.1|31971.1|31996.1|31971.1|31994.5|31969.5|34
1729617900000|2024-10-22 17:25:00|31996.3|31971.3|31994.1|31969.1|31996.3|31971.3|31992.6|31967.6|35
1729618200000|2024-10-22 17:30:00|31994.5|31969.5|31993.5|31968.5|31994.5|31969.5|31993.5|31968.5|26
1729618500000|2024-10-22 17:35:00|31993.6|31968.6|31994|31969|31994.1|31969.1|31993.5|31968.5|12
1729618800000|2024-10-22 17:40:00|31993.9|31968.9|31997.5|31972.5|31997.5|31972.5|31992.5|31967.5|21
1729619100000|2024-10-22 17:45:00|31997.6|31972.6|31991.5|31966.5|31997.9|31972.9|31988.5|31963.5|40
1729619400000|2024-10-22 17:50:00|31991.4|31966.4|31991|31966|31992|31967|31990.5|31965.5|14
1729619700000|2024-10-22 17:55:00|31991.1|31966.1|31992.5|31967.5|31992.5|31967.5|31990.5|31965.5|14
1729620000000|2024-10-22 18:00:00|31992.7|31967.7|31991.1|31966.1|31993.5|31968.5|31990.5|31965.5|31
1729620300000|2024-10-22 18:05:00|31991.7|31966.7|31992|31967|31996.5|31971.5|31987.7|31962.7|41
1729620600000|2024-10-22 18:10:00|31991.1|31966.1|31992.9|31967.9|31992.9|31967.9|31988.5|31963.5|43
1729620900000|2024-10-22 18:15:00|31993|31968|31992|31967|31993.1|31968.1|31991.9|31966.9|19
1729621200000|2024-10-22 18:20:00|31992.1|31967.1|31992|31967|31992.9|31967.9|31991.9|31966.9|21
1729621500000|2024-10-22 18:25:00|31993.5|31968.5|31994|31969|31994|31969|31992|31967|22
1729621800000|2024-10-22 18:30:00|31993.1|31968.1|31992.5|31967.5|31993.1|31968.1|31992.5|31967.5|4
1729622400000|2024-10-22 18:40:00|31993|31968|31993|31968|31993|31968|31993|31968|1
1729622700000|2024-10-22 18:45:00|31993.5|31968.5|31994.5|31969.5|31994.5|31969.5|31993.5|31968.5|2
1729623000000|2024-10-22 18:50:00|31993.7|31968.7|31994|31969|31994|31969|31993.5|31968.5|4
1729623300000|2024-10-22 18:55:00|31994.5|31969.5|31994|31969|31994.5|31969.5|31994|31969|2
1729623600000|2024-10-22 19:00:00|31993.1|31968.1|31991.3|31966.3|31993.1|31968.1|31991|31966|7
1729624200000|2024-10-22 19:10:00|31990.7|31965.7|31991.3|31966.3|31991.3|31966.3|31990.7|31965.7|2
1729624800000|2024-10-22 19:20:00|31991.2|31966.2|31989.7|31964.7|31991.2|31966.2|31989.7|31964.7|4
1729625100000|2024-10-22 19:25:00|31988.9|31963.9|31989.3|31964.3|31989.3|31964.3|31988.9|31963.9|2
1729625400000|2024-10-22 19:30:00|31989.9|31964.9|31990.1|31965.1|31991.8|31966.8|31989.9|31964.9|11
1729625700000|2024-10-22 19:35:00|31990.4|31965.4|31991.4|31966.4|31991.4|31966.4|31990.4|31965.4|4
1729626900000|2024-10-22 19:55:00|31988|31963|31987.5|31962.5|31988|31963|31984.5|31959.5|8
1729645200000|2024-10-23 01:00:00|32038|31996|32040.1|31998.1|32041.1|31999.1|32037|31995|17
1729645500000|2024-10-23 01:05:00|32031.6|32006.6|32073.2|32031.2|32089.5|32047.5|32031.6|32006.6|33
1729645800000|2024-10-23 01:10:00|32072.5|32030.5|32076.9|32051.9|32084.9|32052.4|32065|32029.9|37
1729646100000|2024-10-23 01:15:00|32076.4|32051.4|32089.3|32064.3|32121.6|32096.6|32076.4|32048.2|123
1729646400000|2024-10-23 01:20:00|32088.5|32063.5|32087.1|32067.1|32098.4|32078.4|32082.9|32060.1|41
1729646700000|2024-10-23 01:25:00|32087.2|32067.2|32089.1|32069.1|32092.1|32070.2|32078.6|32058.6|28
1729647000000|2024-10-23 01:30:00|32089.5|32069.5|32059.7|32039.7|32089.5|32069.5|32055.5|32035.2|68
1729647300000|2024-10-23 01:35:00|32058.5|32038.5|32059|32034|32059.7|32039.7|32049|32024|63
1729647600000|2024-10-23 01:40:00|32059.6|32034.6|32058.6|32038.6|32061.5|32038.6|32058.6|32034.6|9
1729647900000|2024-10-23 01:45:00|32058.7|32038.7|32056.1|32036.1|32071|32048.5|32054.4|32034.4|57
1729648200000|2024-10-23 01:50:00|32055.9|32035.9|32054|32034|32056.4|32036.4|32049|32029|22
1729648500000|2024-10-23 01:55:00|32053.9|32033.9|32047.5|32027.5|32053.9|32033.9|32045.3|32025.3|35
1729648800000|2024-10-23 02:00:00|32045.9|32025.9|32046.1|32026.1|32047.1|32027.1|32042.5|32020|28
1729649100000|2024-10-23 02:05:00|32045.5|32025.5|32055.4|32030.4|32055.5|32030.5|32045.5|32023.3|30
1729649400000|2024-10-23 02:10:00|32055|32030|32045.5|32025.5|32055|32031.5|32045.5|32025.5|36
1729649700000|2024-10-23 02:15:00|32045.1|32025.1|32021.8|32001.8|32046.3|32025.1|32021.7|31995|108
1729650000000|2024-10-23 02:20:00|32021.9|32001.9|32008|31988|32027|32002.1|32005.6|31985.6|74
1729650300000|2024-10-23 02:25:00|32007.5|31987.5|32008|31988|32008|31988|32007.5|31987.5|7
1729650600000|2024-10-23 02:30:00|32009.5|31989.5|32019|31994|32019|31995.6|32009.5|31989.5|28
1729650900000|2024-10-23 02:35:00|32015.7|31990.7|32004|31979|32016.1|31991.1|32001|31976|57
1729651200000|2024-10-23 02:40:00|32003|31978|31997.5|31972.5|32003|31978|31995|31972.5|19
1729651500000|2024-10-23 02:45:00|31997.6|31972.6|31991.6|31966.6|31997.6|31975.1|31978.2|31955.9|82
1729651800000|2024-10-23 02:50:00|31989.5|31969.5|31995.1|31975.1|31997.5|31975.1|31988.5|31968.5|38
1729652100000|2024-10-23 02:55:00|31997.5|31972.5|32002|31982|32006.1|31986.1|31997.5|31972.5|35
1729652400000|2024-10-23 03:00:00|32002.3|31982.3|32003.2|31983.2|32007.6|31987.6|32001|31981|35
1729652700000|2024-10-23 03:05:00|32003.4|31983.4|31999|31979|32003.6|31983.6|31998.8|31978.8|46
1729653000000|2024-10-23 03:10:00|31998.8|31978.8|31999|31979|32000.5|31980.5|31993|31973|47
1729653300000|2024-10-23 03:15:00|31998.9|31978.9|32002.5|31982.5|32002.5|31982.5|31998.8|31978.8|11
1729653600000|2024-10-23 03:20:00|32003|31983|32002.1|31982.1|32005|31983.1|32000.1|31977.5|19
1729653900000|2024-10-23 03:25:00|32003.5|31983.5|32002.6|31982.6|32009.3|31989.3|32002.5|31982.5|45
1729654200000|2024-10-23 03:30:00|32002.7|31982.7|32013.1|31988.1|32013.3|31991.1|32002.6|31982.6|30
1729654500000|2024-10-23 03:35:00|32013.5|31988.5|32011.5|31986.5|32013.5|31988.5|32011.3|31986.3|8
1729654800000|2024-10-23 03:40:00|32011.7|31986.7|32009|31989|32011.7|31989.5|32009|31986.5|13
1729655100000|2024-10-23 03:45:00|32009.5|31989.5|32000|31975|32011.7|31989.5|31998|31973|25
1729655400000|2024-10-23 03:50:00|31999.9|31974.9|31983|31963|31999.9|31974.9|31981.4|31956.4|68
1729655700000|2024-10-23 03:55:00|31983.1|31963.1|31984.9|31964.9|31988.5|31968.5|31979.4|31959.4|28
1729656000000|2024-10-23 04:00:00|31984.8|31964.8|31985.9|31965.9|31988|31968|31983|31963|17
1729656300000|2024-10-23 04:05:00|31986|31966|31986|31966|31986|31966|31986|31966|1
1729656600000|2024-10-23 04:10:00|31985.5|31965.5|31986|31966|31986|31966|31985.5|31965.5|3
1729656900000|2024-10-23 04:15:00|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|31986.2|31966.2|1
1729657500000|2024-10-23 04:25:00|31987.1|31967.1|31990|31970|31990|31970|31987.1|31967.1|8
1729657800000|2024-10-23 04:30:00|31989.5|31969.5|31992.6|31967.6|31992.6|31970|31989.5|31967.6|3
1729658100000|2024-10-23 04:35:00|31993|31968|31992|31967|31993.2|31968.2|31992|31967|8
1729658400000|2024-10-23 04:40:00|31992.1|31967.1|31992.2|31967.2|31992.5|31967.5|31991.8|31966.8|38
1729658700000|2024-10-23 04:45:00|31992.5|31967.5|31992.6|31967.6|31993.2|31968.2|31992.1|31967.1|26
1729659000000|2024-10-23 04:50:00|31992.8|31967.8|31997.6|31972.6|31997.6|31972.6|31992.6|31967.6|14
1729659300000|2024-10-23 04:55:00|31997|31972|31997.6|31972.6|32001.6|31976.6|31996.6|31971.6|21
1729659600000|2024-10-23 05:00:00|31997.8|31972.8|32012.7|31992.7|32015.6|31992.8|31997.8|31972.8|45
1729659900000|2024-10-23 05:05:00|32012.2|31992.2|32009.1|31989.1|32012.2|31992.2|32005.8|31985.8|35
1729660200000|2024-10-23 05:10:00|32009.3|31989.3|32009.3|31989.3|32012.4|31992.4|32008.4|31988.4|23
1729660500000|2024-10-23 05:15:00|32008.9|31988.9|32009.1|31989.1|32009.1|31989.1|32008.4|31988.4|6
1729660800000|2024-10-23 05:20:00|32009.5|31989.5|32005.8|31985.8|32012.1|31992.1|32004.7|31984.7|16
1729661100000|2024-10-23 05:25:00|32006.4|31986.4|32002.3|31982.3|32011|31991|32000.4|31980.4|52
1729661400000|2024-10-23 05:30:00|32000.3|31980.3|32000.1|31980.1|32003.7|31983.7|31997.5|31977.5|39
1729661700000|2024-10-23 05:35:00|32000.5|31980.5|32000.1|31980.1|32000.5|31980.5|32000.1|31980.1|3
1729662000000|2024-10-23 05:40:00|31999.3|31979.3|31997.5|31977.5|31999.3|31979.3|31995.1|31975.1|16
1729662300000|2024-10-23 05:45:00|31996.9|31976.9|31995|31970|32003|31983|31985.5|31965.5|78
1729662600000|2024-10-23 05:50:00|31996.3|31971.3|31995.5|31975.5|31999.9|31977.5|31991|31968.3|50
1729662900000|2024-10-23 05:55:00|31995.1|31975.1|31997.4|31977.4|31998.7|31978.7|31988|31968|50
1729663200000|2024-10-23 06:00:00|31997.2|31977.2|31999.5|31979.5|31999.5|31979.5|31995.1|31975.1|23
1729663500000|2024-10-23 06:05:00|31999.6|31979.6|31997.5|31977.5|31999.7|31979.7|31996.1|31976.1|16
1729663800000|2024-10-23 06:10:00|31998|31978|32004.1|31984.1|32007.5|31987.5|31997.4|31977.4|36
1729664100000|2024-10-23 06:15:00|32004.3|31984.3|32003.5|31983.5|32007.9|31987.9|32002.5|31982.5|24
1729664400000|2024-10-23 06:20:00|32003.2|31983.2|32005.5|31985.5|32006|31986|32003.1|31983.1|24
1729664700000|2024-10-23 06:25:00|32005.6|31985.6|32005.5|31985.5|32011.1|31991.1|32004.5|31984.5|34
1729665000000|2024-10-23 06:30:00|32006|31986|32017.1|31997.1|32017.1|31997.1|32005.5|31985.5|13
1729665300000|2024-10-23 06:35:00|32016.5|31996.5|32027.4|32007.4|32032.6|32012.6|32010.1|31985.1|55
1729665600000|2024-10-23 06:40:00|32027.2|32007.2|32022|31997|32027.2|32007.2|32018|31996.7|79
1729665900000|2024-10-23 06:45:00|32021.9|31996.9|32021.5|31996.5|32022.8|31997.8|32020.8|31995.8|21
1729666200000|2024-10-23 06:50:00|32020.1|31995.1|32015|31990|32021|31996|32015|31990|16
1729666500000|2024-10-23 06:55:00|32013.1|31988.1|32008.9|31988.9|32013.1|31989|32003.7|31983.7|31
1729666800000|2024-10-23 07:00:00|32008.5|31988.5|32010.3|31990.3|32016.1|31996.1|32008.5|31988.5|19
1729667100000|2024-10-23 07:05:00|32010.2|31990.2|32007.5|31987.5|32010.2|31990.2|32005.5|31985.5|6
1729667400000|2024-10-23 07:10:00|32006.1|31986.1|32005.9|31985.9|32012.5|31992.5|32005|31985|30
1729667700000|2024-10-23 07:15:00|32006.1|31986.1|32008.5|31988.5|32010.5|31990.5|32005.8|31985.8|49
1729668000000|2024-10-23 07:20:00|32009|31989|32009.5|31989.5|32011.5|31991.5|32007.5|31987.5|26
1729668300000|2024-10-23 07:25:00|32010.1|31990.1|32012.5|31992.5|32014.4|31994.4|32010.1|31990.1|13
1729668600000|2024-10-23 07:30:00|32034.3|32009.3|32018|31993|32034.3|32009.3|32017.2|31992.2|39
1729668900000|2024-10-23 07:35:00|32017.8|31992.8|32014.1|31989.1|32018.1|31993.1|32010|31985|25
1729669200000|2024-10-23 07:40:00|32013|31988|32012.5|31987.5|32013.7|31988.7|32011.5|31986.5|10
1729669500000|2024-10-23 07:45:00|32012|31987|32027|32002|32027|32002|32012|31987|22
1729669800000|2024-10-23 07:50:00|32027.4|32002.4|32013.5|31988.5|32027.5|32002.5|32005|31980|38
1729670100000|2024-10-23 07:55:00|32013.6|31988.6|32012.5|31992.5|32014.9|31994.9|32009.4|31988.6|65
1729670400000|2024-10-23 08:00:00|32013.2|31993.2|32016.8|31996.8|32016.8|31996.8|32013.2|31993.2|17
1729670700000|2024-10-23 08:05:00|32017.5|31997.5|32013.8|31993.8|32017.5|31997.5|32013.8|31993.8|16
1729671000000|2024-10-23 08:10:00|32014.6|31994.6|32016|31996|32016.2|31996.2|32014.6|31994.6|18
1729671600000|2024-10-23 08:20:00|32015|31995|32014|31994|32015.1|31995.1|32013.5|31993.5|15
1729671900000|2024-10-23 08:25:00|32013.5|31993.5|32017.5|31997.5|32017.5|31997.5|32013|31993|4
1729672200000|2024-10-23 08:30:00|32018.9|31998.9|32022.5|32002.5|32026|32006|32017.5|31997.5|17
1729672500000|2024-10-23 08:35:00|32023.5|32003.5|32023.5|32003.5|32025|32005|32023|32003|15
1729672800000|2024-10-23 08:40:00|32023.8|32003.8|32019.6|31999.6|32025|32005|32019.6|31999.6|25
1729673100000|2024-10-23 08:45:00|32019.8|31999.8|32020|32000|32025.6|32005.6|32019.8|31999.8|65
1729673400000|2024-10-23 08:50:00|32021.2|32001.2|32031|32011|32031.6|32011.6|32018.2|31998.2|62
1729673700000|2024-10-23 08:55:00|32031.1|32011.1|32029.9|32009.9|32031.5|32011.5|32029.4|32009.4|17
1729674000000|2024-10-23 09:00:00|32029.8|32009.8|32020.5|32000.5|32030.8|32010.8|32020|32000|20
1729674300000|2024-10-23 09:05:00|32020.7|32000.7|32019|31999|32025|32005|32017.5|31997.5|56
1729674600000|2024-10-23 09:10:00|32018.9|31998.9|32026.1|32006.1|32027.5|32007.5|32018.8|31998.8|27
1729674900000|2024-10-23 09:15:00|32027.5|32007.5|32027.5|32007.5|32030|32007.5|32027.5|32005|3
1729675200000|2024-10-23 09:20:00|32030.3|32010.3|32032.5|32012.5|32032.5|32012.5|32027.6|32007.6|13
1729675500000|2024-10-23 09:25:00|32032.4|32012.4|32032.6|32012.6|32033.9|32013.9|32027.5|32007.5|12
1729675800000|2024-10-23 09:30:00|32032.7|32012.7|32037.4|32012.4|32048.5|32026.5|32032.6|32012.4|44
1729676100000|2024-10-23 09:35:00|32037.3|32012.3|32042.1|32017.1|32046.3|32021.3|32037.3|32012.3|47
1729676400000|2024-10-23 09:40:00|32042.2|32017.2|32027.5|32007.5|32043.3|32021|32027.5|32007.5|24
1729676700000|2024-10-23 09:45:00|32026.1|32006.1|32010|31990|32026.1|32006.1|32008.2|31988.2|46
1729677000000|2024-10-23 09:50:00|32010.2|31990.2|32009.6|31989.6|32010.4|31990.4|32008.4|31988.4|40
1729677300000|2024-10-23 09:55:00|32010.1|31990.1|32011.2|31991.2|32011.2|31991.2|32008.9|31988.9|34
1729677600000|2024-10-23 10:00:00|32011|31991|32005|31985|32013|31993|32005|31985|24
1729677900000|2024-10-23 10:05:00|32005.7|31985.7|32010.4|31990.4|32011|31991|32001.6|31981.6|65
1729678200000|2024-10-23 10:10:00|32009.9|31989.9|32001.8|31981.8|32010|31990|31999.2|31979.2|56
1729678500000|2024-10-23 10:15:00|32001.9|31981.9|32000|31980|32002|31982|31999.5|31979.5|28
1729678800000|2024-10-23 10:20:00|31999.8|31979.8|31999.9|31979.9|32004.9|31984.9|31999.4|31979.4|50
1729679100000|2024-10-23 10:25:00|31999.8|31979.8|32002.2|31977.2|32003.1|31980.5|31998.8|31975.4|51
1729679400000|2024-10-23 10:30:00|32002.3|31977.3|31999.3|31974.3|32006.3|31981.3|31999.2|31974.2|40
1729679700000|2024-10-23 10:35:00|31998.9|31973.9|31999|31979|32001.5|31979|31997.5|31973.9|31
1729680000000|2024-10-23 10:40:00|31998.4|31978.4|31998.4|31978.4|31998.9|31978.9|31997|31977|41
1729680300000|2024-10-23 10:45:00|31998.2|31978.2|31999|31979|31999|31979|31997.8|31977.8|18
1729680600000|2024-10-23 10:50:00|31998.8|31978.8|32010.1|31990.1|32010.8|31990.8|31998.3|31978.3|55
1729680900000|2024-10-23 10:55:00|32009.6|31989.6|32012.5|31987.5|32012.9|31992.2|32008.4|31987|50
1729681200000|2024-10-23 11:00:00|32013.3|31988.3|32012.7|31987.7|32013.5|31988.5|32006.9|31981.9|54
1729681500000|2024-10-23 11:05:00|32011.7|31986.7|32010.5|31985.5|32011.7|31986.7|32009|31984|25
1729681800000|2024-10-23 11:10:00|32010.3|31985.3|32008.5|31983.5|32011.1|31986.1|32008|31983|25
1729682100000|2024-10-23 11:15:00|32008|31983|32008.3|31983.3|32008.3|31983.3|32007.3|31982.3|5
1729682400000|2024-10-23 11:20:00|32008.1|31983.1|32009.5|31984.5|32009.6|31984.6|32008.1|31983.1|16
1729682700000|2024-10-23 11:25:00|32009.6|31984.6|32010|31990|32012.5|31990.5|32009.6|31984.6|13
1729683000000|2024-10-23 11:30:00|32010.4|31990.4|32016.5|31996.5|32017.8|31997.8|32010.2|31990.2|23
1729683300000|2024-10-23 11:35:00|32016.8|31996.8|32015.5|31995.5|32017|31997|32014.8|31994.8|8
1729683600000|2024-10-23 11:40:00|32015.2|31995.2|32018.5|31998.5|32018.5|31998.5|32014.5|31994.5|18
1729683900000|2024-10-23 11:45:00|32018.7|31998.7|32017.5|31997.5|32018.7|31998.7|32016|31996|17
1729684200000|2024-10-23 11:50:00|32018|31998|32021.5|31996.5|32022|31999.4|32017.5|31995|14
1729684500000|2024-10-23 11:55:00|32022.5|31997.5|32032.6|32007.6|32041.3|32016.3|32022.5|31997.5|79
1729684800000|2024-10-23 12:00:00|32033|32008|32036.5|32011.5|32036.5|32011.5|32033|32008|7
1729685100000|2024-10-23 12:05:00|32036.9|32011.9|32033.5|32013.5|32036.9|32014.8|32032.6|32010.5|23
1729685400000|2024-10-23 12:10:00|32032.6|32012.6|32033|32013|32033.5|32013.5|32032.6|32012.6|5
1729685700000|2024-10-23 12:15:00|32033.5|32013.5|32030.5|32010.5|32036|32016|32030|32010|18
1729686000000|2024-10-23 12:20:00|32030|32010|32031|32011|32031|32011|32030|32010|3
1729686300000|2024-10-23 12:25:00|32031.6|32011.6|32033|32013|32034.5|32014.5|32031.6|32011.6|4
1729686600000|2024-10-23 12:30:00|32032.5|32012.5|32029.3|32009.3|32033.4|32013.4|32029|32009|34
1729686900000|2024-10-23 12:35:00|32029.4|32009.4|32026|32006|32030.4|32010.4|32026|32006|22
1729687200000|2024-10-23 12:40:00|32027.2|32007.2|32031|32011|32034.1|32011.5|32027.2|32007|31
1729687500000|2024-10-23 12:45:00|32031.5|32011.5|32031.2|32011.2|32031.5|32011.5|32031|32011|18
1729687800000|2024-10-23 12:50:00|32031.1|32011.1|32031.8|32011.8|32032|32012|32031|32011|21
1729688100000|2024-10-23 12:55:00|32032|32012|32032|32012|32032.5|32012.5|32031.3|32011.3|9
1729688400000|2024-10-23 13:00:00|32031.6|32011.6|32031.5|32011.5|32033.2|32013.2|32031.5|32011.5|5
1729688700000|2024-10-23 13:05:00|32032|32012|32032|32012|32032|32012|32032|32012|1
1729689000000|2024-10-23 13:10:00|32031.6|32011.6|32030.8|32010.8|32032.5|32012.5|32030.5|32010.5|7
1729689300000|2024-10-23 13:15:00|32031.5|32011.5|32030.5|32010.5|32031.5|32011.5|32030.5|32010.5|5
1729689600000|2024-10-23 13:20:00|32031|32011|32030.5|32010.5|32031.5|32011.5|32026|32006|25
1729689900000|2024-10-23 13:25:00|32031|32011|32013.8|31988.8|32031.6|32011.6|32008.3|31986.4|82
1729690200000|2024-10-23 13:30:00|32013|31988|32007.1|31987.1|32017.2|31997.2|32004.5|31981.7|82
1729690500000|2024-10-23 13:35:00|32007|31987|32010.5|31990.5|32011.5|31991.5|32007|31987|18
1729690800000|2024-10-23 13:40:00|32010.2|31990.2|32011.1|31991.1|32015.5|31995.5|32004.5|31984.5|37
1729691100000|2024-10-23 13:45:00|32010.5|31990.5|32012.5|31992.5|32015.1|31995.1|32002.5|31982.5|34
1729691400000|2024-10-23 13:50:00|32013.4|31993.4|32024.5|32004.5|32025.1|32005.1|32013.4|31993.4|36
1729691700000|2024-10-23 13:55:00|32025|32005|32025.2|32005.2|32025.6|32005.6|32025|32005|11
1729692000000|2024-10-23 14:00:00|32025|32005|32025|32005|32026|32006|32022.5|32002.5|24
1729692300000|2024-10-23 14:05:00|32022.5|32002.5|32017.5|31997.5|32025|32005|32017.5|31997.5|14
1729692600000|2024-10-23 14:10:00|32017.4|31997.4|32017.6|31997.6|32017.6|31997.6|32017.4|31997.4|3
1729692900000|2024-10-23 14:15:00|32017.4|31997.4|32017.5|31997.5|32017.6|31997.6|32017.4|31997.4|10
1729693200000|2024-10-23 14:20:00|32017|31997|32021|32001|32021|32001|32016.5|31996.5|25
1729693500000|2024-10-23 14:25:00|32021.5|32001.5|32023|32003|32023|32003|32021.5|32001.5|7
1729693800000|2024-10-23 14:30:00|32023.5|32003.5|32026.5|32006.5|32026.5|32006.5|32022.9|32002.9|14
1729694100000|2024-10-23 14:35:00|32026.8|32006.8|32027.5|32007.5|32027.6|32007.6|32026.8|32006.8|4
1729694400000|2024-10-23 14:40:00|32027.6|32007.6|32029|32009|32029|32009|32026.4|32006.4|12
1729694700000|2024-10-23 14:45:00|32031.6|32006.6|32031|32011|32031.6|32011|32028.5|32006.6|8
1729695000000|2024-10-23 14:50:00|32031.4|32011.4|32030.4|32010.4|32032.5|32012.5|32030.4|32010.4|8
1729695300000|2024-10-23 14:55:00|32028|32008|32026.5|32006.5|32028.8|32008.8|32026.5|32006.5|5
1729695600000|2024-10-23 15:00:00|32026.2|32006.2|32025.6|32005.6|32026.2|32006.2|32025.6|32005.6|7
1729695900000|2024-10-23 15:05:00|32025.7|32005.7|32025.7|32005.7|32027.9|32007.9|32025.2|32005.2|13
1729696200000|2024-10-23 15:10:00|32025.6|32005.6|32027.6|32002.6|32031.9|32006.9|32025.5|32002.6|30
1729696500000|2024-10-23 15:15:00|32027.5|32002.5|32028.8|32003.8|32030|32005|32027.5|32002.5|5
1729696800000|2024-10-23 15:20:00|32030|32005|32032|32007|32034|32009|32030|32005|6
1729697100000|2024-10-23 15:25:00|32032.2|32007.2|32032|32007|32032.2|32007.2|32032|32007|2
1729697400000|2024-10-23 15:30:00|32032.2|32007.2|32036.5|32011.5|32038|32013|32032|32007|13
1729697700000|2024-10-23 15:35:00|32037|32012|32036|32011|32037|32012|32032.5|32007.5|12
1729698000000|2024-10-23 15:40:00|32036.5|32011.5|32033.7|32008.7|32036.9|32011.9|32030|32005|26
1729698300000|2024-10-23 15:45:00|32033.4|32008.4|32033.9|32008.9|32034|32009|32033.4|32008.4|17
1729698600000|2024-10-23 15:50:00|32033.6|32008.6|32032.6|32007.6|32033.6|32008.6|32032.6|32007.6|12
1729698900000|2024-10-23 15:55:00|32032.5|32007.5|32032|32007|32032.6|32007.6|32032|32007|3
1729699200000|2024-10-23 16:00:00|32032.6|32007.6|32033.4|32008.4|32033.4|32008.4|32032|32007|12
1729699500000|2024-10-23 16:05:00|32032.7|32007.7|32031|32011|32033.6|32011.1|32031|32007.7|22
1729699800000|2024-10-23 16:10:00|32033.5|32008.5|32033.6|32008.6|32034|32009|32033|32008|10
1729700100000|2024-10-23 16:15:00|32033.2|32008.2|32039.8|32014.8|32040|32015|32029.2|32006.8|23
1729700400000|2024-10-23 16:20:00|32040|32015|32039.6|32014.6|32040|32015|32039.6|32014.6|4
1729700700000|2024-10-23 16:25:00|32040|32015|32040|32015|32040|32015|32040|32015|1
1729701300000|2024-10-23 16:35:00|32039.5|32014.5|32039.5|32014.5|32039.5|32014.5|32039.5|32014.5|1
1729701600000|2024-10-23 16:40:00|32040|32015|32039.5|32014.5|32040|32015|32039.5|32014.5|2
1729701900000|2024-10-23 16:45:00|32040|32015|32039.5|32014.5|32040|32015|32039.5|32014.5|2
1729702200000|2024-10-23 16:50:00|32040|32015|32040|32015|32040|32015|32039.6|32014.6|3
1729702500000|2024-10-23 16:55:00|32039.6|32014.6|32040|32015|32040|32015|32039.6|32014.6|4
1729703700000|2024-10-23 17:15:00|32040.2|32015.2|32040.3|32015.3|32040.3|32015.3|32040|32015|6
1729704000000|2024-10-23 17:20:00|32041.1|32016.1|32040|32015|32041.6|32016.6|32040|32015|7
1729704300000|2024-10-23 17:25:00|32040.2|32015.2|32040|32015|32040.2|32015.2|32040|32015|2
1729704600000|2024-10-23 17:30:00|32040.2|32015.2|32045|32020|32045|32020|32040.2|32015.2|7
1729704900000|2024-10-23 17:35:00|32044.9|32019.9|32044.1|32019.1|32048.5|32023.5|32040.4|32015.4|53
1729705200000|2024-10-23 17:40:00|32043.6|32018.6|32043.6|32018.6|32046.6|32021.6|32040|32015|33
1729705500000|2024-10-23 17:45:00|32043.7|32018.7|32046.9|32021.9|32050|32025|32043.7|32018.7|28
1729705800000|2024-10-23 17:50:00|32046.6|32021.6|32046|32021|32046.6|32021.6|32045.4|32020.4|9
1729706100000|2024-10-23 17:55:00|32045.8|32020.8|32041.6|32016.6|32045.8|32020.8|32041.6|32016.6|21
1729706400000|2024-10-23 18:00:00|32041|32016|32044.6|32019.6|32045|32020|32036.7|32011.7|21
1729706700000|2024-10-23 18:05:00|32044.5|32019.5|32040.3|32015.3|32044.6|32019.6|32039|32014|19
1729707000000|2024-10-23 18:10:00|32039.5|32014.5|32040.5|32015.5|32041.7|32016.7|32039.5|32014.5|18
1729707300000|2024-10-23 18:15:00|32040.1|32015.1|32036.3|32011.3|32040.5|32015.5|32035.7|32010.7|19
1729707600000|2024-10-23 18:20:00|32036.4|32011.4|32035.3|32010.3|32036.4|32011.4|32034.7|32009.7|15
1729707900000|2024-10-23 18:25:00|32035.5|32010.5|32030.6|32005.6|32036.3|32011.3|32030|32005|13
1729708200000|2024-10-23 18:30:00|32031|32006|32031.6|32006.6|32031.6|32006.6|32030.6|32005.6|13
1729708500000|2024-10-23 18:35:00|32032|32007|32033.6|32008.6|32033.6|32008.6|32031|32006|17
1729708800000|2024-10-23 18:40:00|32032.9|32007.9|32030.6|32005.6|32033.6|32008.6|32029.6|32004.6|19
1729709100000|2024-10-23 18:45:00|32030.9|32005.9|32028|32003|32031.6|32006.6|32028|32003|17
1729709400000|2024-10-23 18:50:00|32027.1|32002.1|32027.5|32002.5|32027.5|32002.5|32027|32002|4
1729709700000|2024-10-23 18:55:00|32027.9|32002.9|32028.5|32003.5|32028.6|32003.6|32027.9|32002.9|6
1729710000000|2024-10-23 19:00:00|32028|32003|32027|32002|32028.6|32003.6|32027|32002|8
1729710300000|2024-10-23 19:05:00|32026.6|32001.6|32027.5|32002.5|32027.5|32002.5|32026.6|32001.6|4
1729710600000|2024-10-23 19:10:00|32028.1|32003.1|32027.7|32002.7|32028.1|32003.1|32027.7|32002.7|4
1729711200000|2024-10-23 19:20:00|32026.6|32001.6|32025.7|32000.7|32026.6|32001.6|32025.7|32000.7|3
1729711800000|2024-10-23 19:30:00|32026.6|32001.6|32027|32002|32027|32002|32026.6|32001.6|2
1729713300000|2024-10-23 19:55:00|32027.6|32002.6|32027.6|32002.6|32027.6|32002.6|32027|32002|4
1729731600000|2024-10-24 01:00:00|32008|31966|32006.5|31964.5|32008.5|31966.5|32006|31964|42
1729731900000|2024-10-24 01:05:00|31995.5|31975.5|31976|31951|31997.5|31977.5|31976|31951|40
1729732200000|2024-10-24 01:10:00|31975.6|31950.6|31971.8|31946.8|31978|31953|31971.8|31946.8|16
1729732500000|2024-10-24 01:15:00|31971.3|31946.3|31999.6|31974.6|31999.6|31974.6|31969|31944|53
1729732800000|2024-10-24 01:20:00|31997.1|31977.1|31999|31979|32009.6|31985.8|31997|31972.5|52
1729733100000|2024-10-24 01:25:00|31998.2|31978.2|31995.5|31975.5|31998.2|31978.2|31995.5|31975.5|15
1729733400000|2024-10-24 01:30:00|31996.1|31976.1|31995.7|31975.7|31997.5|31977.5|31994.6|31974.6|33
1729733700000|2024-10-24 01:35:00|31997.5|31977.5|31992.5|31972.5|31997.5|31977.5|31987.5|31967.5|52
1729734000000|2024-10-24 01:40:00|31990.3|31970.3|31997.5|31977.5|32002|31979.5|31990.3|31970.3|64
1729734300000|2024-10-24 01:45:00|31995.4|31975.4|31995|31975|31995.7|31975.7|31995|31975|13
1729734600000|2024-10-24 01:50:00|31995.1|31975.1|31997.5|31977.5|31997.5|31977.5|31992.5|31972.5|14
1729734900000|2024-10-24 01:55:00|31997.2|31977.2|31992.5|31972.5|32000.3|31980.3|31990.5|31969.6|45
1729735200000|2024-10-24 02:00:00|31992.4|31972.4|31999.7|31979.7|32000|31980|31992.4|31972.4|37
1729735500000|2024-10-24 02:05:00|31998.1|31978.1|31997.5|31977.5|32000.5|31980.5|31996.9|31976.9|21
1729735800000|2024-10-24 02:10:00|31997.4|31977.4|31996.7|31976.7|31997.7|31977.7|31993.4|31973.4|17
1729736100000|2024-10-24 02:15:00|31995.2|31975.2|31992.4|31972.4|31997.5|31977.5|31992.4|31972.4|37
1729736400000|2024-10-24 02:20:00|31990.6|31970.6|31985.7|31965.7|31996|31973.5|31985.7|31965.7|26
1729736700000|2024-10-24 02:25:00|31985.5|31965.5|31975.5|31955.5|31987.5|31967.5|31970.4|31947.7|47
1729737000000|2024-10-24 02:30:00|31975|31955|31982.5|31962.5|31983.2|31963.2|31974.5|31954.5|30
1729737300000|2024-10-24 02:35:00|31982|31962|31987.4|31967.4|31990.5|31970.5|31982|31962|32
1729737600000|2024-10-24 02:40:00|31987.5|31967.5|31976.4|31956.4|31987.5|31967.5|31969.2|31949.2|88
1729737900000|2024-10-24 02:45:00|31976.3|31956.3|31977|31957|31984.1|31964.1|31970.5|31950.5|78
1729738200000|2024-10-24 02:50:00|31976.8|31956.8|31987.4|31967.4|31989.3|31969.3|31976.6|31956.6|25
1729738500000|2024-10-24 02:55:00|31988.3|31968.3|31996.4|31976.4|31999.4|31979.4|31984.5|31964.5|61
1729738800000|2024-10-24 03:00:00|31996.3|31976.3|31987.5|31967.5|31996.3|31976.3|31987.5|31967.5|37
1729739100000|2024-10-24 03:05:00|31987.4|31967.4|31982.1|31962.1|31987.4|31967.4|31982.1|31962.1|20
1729739400000|2024-10-24 03:10:00|31982.4|31962.4|31984|31964|31984.4|31964.4|31982.4|31962.4|19
1729739700000|2024-10-24 03:15:00|31984.1|31964.1|31983.1|31963.1|31984.1|31964.1|31983|31963|10
1729740000000|2024-10-24 03:20:00|31983.3|31963.3|31982.5|31962.5|31984.9|31964.9|31977|31957|33
1729740300000|2024-10-24 03:25:00|31983.1|31963.1|31989.5|31969.5|31990.9|31970.9|31982.5|31962.5|34
1729740600000|2024-10-24 03:30:00|31988.5|31968.5|32000.5|31980.5|32003|31983|31987.1|31967.1|31
1729740900000|2024-10-24 03:35:00|32001.5|31981.5|32001.5|31981.5|32002.1|31982.1|31999|31979|9
1729741200000|2024-10-24 03:40:00|32002.1|31982.1|32001.1|31981.1|32002.1|31982.1|32000.1|31980.1|20
1729741500000|2024-10-24 03:45:00|32001.3|31981.3|31992.5|31972.5|32001.5|31981.5|31992.5|31972.5|42
1729741800000|2024-10-24 03:50:00|31990.7|31970.7|31992.5|31972.5|31992.5|31972.5|31990.5|31970.5|4
1729742100000|2024-10-24 03:55:00|31994.4|31974.4|31998.6|31978.6|32000.9|31980.9|31994.4|31974.4|42
1729742400000|2024-10-24 04:00:00|31998.1|31978.1|31999|31979|32000|31980|31998.1|31978.1|11
1729742700000|2024-10-24 04:05:00|31998.9|31978.9|31998.5|31978.5|32000.3|31980.3|31998|31978|28
1729743000000|2024-10-24 04:10:00|31998.4|31978.4|31997.5|31977.5|31998.5|31978.5|31996|31976|21
1729743300000|2024-10-24 04:15:00|31997.2|31977.2|31994.1|31974.1|31997.4|31977.4|31994.1|31974.1|12
1729743600000|2024-10-24 04:20:00|31992.5|31972.5|31992.5|31972.5|31993|31973|31990.6|31970.6|6
1729744200000|2024-10-24 04:30:00|31990.5|31970.5|31995|31970|31995|31972.5|31990|31970|21
1729744500000|2024-10-24 04:35:00|31994.5|31969.5|31993.6|31968.6|31994.5|31969.5|31993|31968|5
1729744800000|2024-10-24 04:40:00|31993|31968|31990|31965|31994.3|31969.3|31988.1|31963.1|14
1729745100000|2024-10-24 04:45:00|31988.1|31963.1|31988.1|31963.1|31988.1|31963.1|31988.1|31963.1|1
1729745400000|2024-10-24 04:50:00|31987.9|31962.9|31985|31960|31989|31964|31985|31960|11
1729746000000|2024-10-24 05:00:00|31985.5|31960.5|31985.5|31960.5|31985.5|31960.5|31985.5|31960.5|1
1729746300000|2024-10-24 05:05:00|31987|31962|31990|31965|31990|31965|31985.5|31960.5|7
1729746600000|2024-10-24 05:10:00|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|31987.5|31967.5|1
1729746900000|2024-10-24 05:15:00|31987.1|31967.1|31990.2|31970.2|31990.5|31970.5|31982.5|31962.5|12
1729747200000|2024-10-24 05:20:00|31990.5|31970.5|31990.3|31970.3|31990.5|31970.5|31989.9|31969.9|9
1729747500000|2024-10-24 05:25:00|31990.4|31970.4|31993.4|31973.4|31993.4|31973.4|31990.1|31970.1|8
1729747800000|2024-10-24 05:30:00|31992.9|31972.9|31990.5|31970.5|31992.9|31972.9|31990.5|31970.5|6
1729748100000|2024-10-24 05:35:00|31991.5|31971.5|31988.1|31968.1|31992.5|31972.5|31988.1|31968.1|15
1729748400000|2024-10-24 05:40:00|31989.8|31969.8|31992.5|31972.5|31992.5|31972.5|31989.8|31969.8|11
1729748700000|2024-10-24 05:45:00|31995|31970|31994.9|31969.9|31995|31970|31994.8|31969.8|4
1729749000000|2024-10-24 05:50:00|31994.6|31969.6|31995.3|31975.3|31995.3|31975.3|31992.2|31967.2|17
1729749300000|2024-10-24 05:55:00|31994.7|31974.7|31991.5|31971.5|31994.7|31974.7|31991.5|31971.5|7
1729749600000|2024-10-24 06:00:00|31992.3|31972.3|31992.1|31972.1|31997.5|31977.5|31992|31972|19
1729749900000|2024-10-24 06:05:00|31991.9|31971.9|31988|31968|31991.9|31971.9|31987.9|31967.9|28
1729750200000|2024-10-24 06:10:00|31987.9|31967.9|31984.4|31964.4|31989.5|31969.5|31984.4|31964.4|24
1729750500000|2024-10-24 06:15:00|31984.8|31964.8|31987.1|31967.1|31989.4|31969.4|31983.9|31963.9|44
1729750800000|2024-10-24 06:20:00|31987|31967|31988.9|31968.9|31990.5|31970.5|31985|31965|27
1729751100000|2024-10-24 06:25:00|31988.8|31968.8|31987.5|31967.5|31989|31969|31987.5|31967.5|8
1729751400000|2024-10-24 06:30:00|31986.4|31966.4|31987.2|31967.2|31989.5|31969.5|31986.4|31966.4|20
1729751700000|2024-10-24 06:35:00|31986.3|31966.3|31982.5|31962.5|31986.3|31966.3|31980.7|31960.7|10
1729752000000|2024-10-24 06:40:00|31982.4|31962.4|31987.1|31967.1|31987.5|31967.5|31980.6|31960.6|18
1729752300000|2024-10-24 06:45:00|31987.3|31967.3|31995.5|31975.5|32002.5|31982.5|31987.3|31967.3|21
1729752600000|2024-10-24 06:50:00|31995.2|31975.2|31996.5|31976.5|31996.5|31976.5|31987.5|31967.5|25
1729752900000|2024-10-24 06:55:00|31996.4|31976.4|32006.7|31986.7|32007.1|31987.1|31996.4|31976.4|26
1729753200000|2024-10-24 07:00:00|32006.5|31986.5|32002.5|31982.5|32008.2|31988.2|32002.5|31982.5|24
1729753500000|2024-10-24 07:05:00|32002.3|31982.3|32002.1|31982.1|32002.9|31982.9|31998|31978|29
1729753800000|2024-10-24 07:10:00|32001.5|31981.5|32001.1|31981.1|32002.5|31982.5|32000.1|31980.1|16
1729754100000|2024-10-24 07:15:00|32002.1|31982.1|32002.1|31982.1|32004.4|31984.4|31998.1|31978.1|56
1729754400000|2024-10-24 07:20:00|32002.9|31982.9|32001.1|31981.1|32003.5|31983.5|32000.1|31980.1|15
1729754700000|2024-10-24 07:25:00|32000.9|31980.9|32000.5|31980.5|32002.5|31982.5|32000.3|31980.3|32
1729755000000|2024-10-24 07:30:00|32000|31980|31993|31973|32000|31980|31990.7|31970.7|58
1729755300000|2024-10-24 07:35:00|31992.8|31972.8|31997|31977|31997|31977|31990.4|31970.4|29
1729755600000|2024-10-24 07:40:00|31997.1|31977.1|31997|31977|31997.8|31977.8|31996.4|31976.4|14
1729755900000|2024-10-24 07:45:00|31996|31976|31989|31969|31996.5|31976.5|31986.1|31966.1|51
1729756200000|2024-10-24 07:50:00|31989.1|31969.1|31991.5|31971.5|31995|31975|31987.5|31967.5|37
1729756500000|2024-10-24 07:55:00|31992|31972|31994.6|31974.6|31994.6|31974.6|31987.5|31967.5|34
1729756800000|2024-10-24 08:00:00|31997.2|31977.2|31990.2|31970.2|31997.2|31977.2|31990.1|31970.1|38
1729757100000|2024-10-24 08:05:00|31990.1|31970.1|31997.5|31977.5|31997.5|31977.5|31990|31970|23
1729757400000|2024-10-24 08:10:00|31994.1|31974.1|32002.5|31982.5|32007.1|31987.1|31992.9|31972.9|39
1729757700000|2024-10-24 08:15:00|32003.9|31983.9|32004.5|31984.5|32007.5|31987.5|32002.5|31982.5|47
1729758000000|2024-10-24 08:20:00|32005|31985|32005.5|31985.5|32005.5|31985.5|32005|31985|3
1729758300000|2024-10-24 08:25:00|32003|31983|31997.5|31977.5|32003|31983|31997.5|31977.5|26
1729758900000|2024-10-24 08:35:00|31997|31977|31997.5|31977.5|31997.5|31977.5|31996.5|31976.5|7
1729759200000|2024-10-24 08:40:00|31997|31977|31997|31977|31997.5|31977.5|31995.4|31975.4|13
1729759500000|2024-10-24 08:45:00|31997.4|31977.4|31997.5|31977.5|31997.5|31977.5|31997|31977|6
1729759800000|2024-10-24 08:50:00|31996.1|31976.1|31992.5|31972.5|31997.5|31977.5|31992.5|31972.5|5
1729760100000|2024-10-24 08:55:00|31991.1|31971.1|31992.5|31972.5|31992.5|31972.5|31988|31968|35
1729760400000|2024-10-24 09:00:00|31992.2|31972.2|31994|31974|32001.5|31981.5|31992|31972|29
1729760700000|2024-10-24 09:05:00|31994.4|31974.4|31994|31974|31996.8|31976.8|31993.8|31973.8|33
1729761000000|2024-10-24 09:10:00|31993.3|31973.3|31990.6|31970.6|31993.3|31973.3|31989.3|31969.3|21
1729761300000|2024-10-24 09:15:00|31990.5|31970.5|31991.2|31971.2|31991.2|31971.2|31990.1|31970.1|8
1729761600000|2024-10-24 09:20:00|31991|31971|31995.6|31975.6|31995.6|31975.6|31990.9|31970.9|20
1729761900000|2024-10-24 09:25:00|31995.8|31975.8|31995.6|31975.6|31996|31976|31995|31975|13
1729762200000|2024-10-24 09:30:00|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|31995.5|31975.5|1
1729762500000|2024-10-24 09:35:00|31993|31973|31996.2|31976.2|31996.2|31976.2|31992.5|31972.5|20
1729762800000|2024-10-24 09:40:00|31996.3|31976.3|31998.6|31973.6|32000|31977.5|31993.5|31970|16
1729763100000|2024-10-24 09:45:00|31998.1|31973.1|31997.6|31972.6|31998.1|31973.1|31997|31972|6
1729763400000|2024-10-24 09:50:00|31996.6|31971.6|31997.4|31972.4|32000|31975|31996.6|31971.6|12
1729763700000|2024-10-24 09:55:00|31997.6|31972.6|31997.5|31972.5|31997.6|31972.6|31997.1|31972.1|6
1729764000000|2024-10-24 10:00:00|31997.6|31972.6|31990.5|31970.5|31997.6|31975|31990.5|31970.5|7
1729764300000|2024-10-24 10:05:00|31988|31968|31985.5|31965.5|31988|31968|31985.5|31965.5|5
1729764600000|2024-10-24 10:10:00|31985|31965|31985.5|31965.5|31985.5|31965.5|31984.5|31964.5|4
1729764900000|2024-10-24 10:15:00|31985.4|31965.4|31987.5|31967.5|31987.5|31967.5|31985.4|31965.4|8
1729765800000|2024-10-24 10:30:00|31987.4|31967.4|31987.5|31967.5|31987.5|31967.5|31987|31967|13
1729766700000|2024-10-24 10:45:00|31987.4|31967.4|31987.5|31967.5|31987.5|31967.5|31987.4|31967.4|2
1729767000000|2024-10-24 10:50:00|31987.2|31967.2|31987.3|31967.3|31987.3|31967.3|31986.8|31966.8|4
1729767300000|2024-10-24 10:55:00|31986.6|31966.6|31986|31966|31986.8|31966.8|31985.5|31965.5|14
1729767600000|2024-10-24 11:00:00|31985.4|31965.4|31985|31965|31985.4|31965.4|31985|31965|2
1729767900000|2024-10-24 11:05:00|31984.5|31964.5|31984|31964|31984.5|31964.5|31984|31964|2
1729768200000|2024-10-24 11:10:00|31984.8|31964.8|31985.2|31965.2|31985.2|31965.2|31984|31964|6
1729768500000|2024-10-24 11:15:00|31985.5|31965.5|31985.6|31965.6|31985.6|31965.6|31985.5|31965.5|4
1729768800000|2024-10-24 11:20:00|31985.3|31965.3|31986|31966|31988.4|31968.4|31984.6|31964.6|10
1729769400000|2024-10-24 11:30:00|31986.5|31966.5|31986.5|31966.5|31986.5|31966.5|31986.5|31966.5|1
1729769700000|2024-10-24 11:35:00|31988.6|31968.6|31990.5|31970.5|31996.6|31974.8|31988.6|31968|21
1729770000000|2024-10-24 11:40:00|31990.2|31970.2|31990|31970|31990.2|31970.2|31990|31970|2
1729770300000|2024-10-24 11:45:00|31989.8|31969.8|31990.1|31970.1|31990.2|31970.2|31989.7|31969.7|13
1729770600000|2024-10-24 11:50:00|31990.5|31970.5|31990.1|31970.1|31990.5|31970.5|31988|31968|5
1729770900000|2024-10-24 11:55:00|31989.9|31969.9|31990.1|31970.1|31990.1|31970.1|31989.9|31969.9|13
1729771200000|2024-10-24 12:00:00|31989.5|31969.5|31989.7|31969.7|31990|31970|31988.9|31968.9|14
1729771500000|2024-10-24 12:05:00|31989.5|31969.5|31988.5|31968.5|31990.1|31970.1|31987.5|31967.5|11
1729771800000|2024-10-24 12:10:00|31988.6|31968.6|31988.5|31968.5|31992.9|31972.9|31988|31968|19
1729772400000|2024-10-24 12:20:00|31989|31969|31998.7|31973.7|31998.7|31976.2|31989|31969|7
1729772700000|2024-10-24 12:25:00|31998|31973|32008.5|31966.5|32008.5|31977.6|31997.7|31964.8|25
1729773000000|2024-10-24 12:30:00|32013.6|31971.6|32024.6|31999.6|32030.2|32005.2|32005|31964.1|75
1729773300000|2024-10-24 12:35:00|32025|32000|32015|31990|32028.5|32008.5|32013|31988|48
1729773600000|2024-10-24 12:40:00|32015.1|31990.1|32015.5|31995.5|32015.5|31995.5|32010.6|31988.7|37
1729773900000|2024-10-24 12:45:00|32015|31995|32012|31992|32015.5|31995.5|32006.6|31986.6|66
1729774200000|2024-10-24 12:50:00|32011.6|31991.6|32014.9|31994.9|32014.9|31994.9|32011.6|31991.6|40
1729774500000|2024-10-24 12:55:00|32014.8|31994.8|32011|31991|32015|31995|32007.5|31987.5|27
1729774800000|2024-10-24 13:00:00|32011.8|31991.8|32010.5|31990.5|32014.1|31994.1|32008.2|31988.2|17
1729775100000|2024-10-24 13:05:00|32011.5|31991.5|32009.9|31989.9|32015|31995|32008.5|31988.5|27
1729775400000|2024-10-24 13:10:00|32010|31990|32008.5|31988.5|32010.5|31990.5|32005.5|31985.5|25
1729775700000|2024-10-24 13:15:00|32008.4|31988.4|32015|31995|32015|31995|32008|31988|42
1729776000000|2024-10-24 13:20:00|32016|31996|32016|31996|32016|31996|32015|31995|12
1729776300000|2024-10-24 13:25:00|32015.9|31995.9|32025.9|32000.9|32026.2|32001.2|32013.5|31993.2|46
1729776600000|2024-10-24 13:30:00|32025.8|32000.8|32018|31993|32025.9|32000.9|32014.7|31989.7|43
1729776900000|2024-10-24 13:35:00|32017.5|31992.5|32015.5|31990.5|32017.5|31992.5|32015.5|31990.5|17
1729777200000|2024-10-24 13:40:00|32013.9|31988.9|32021.9|31979.9|32022.7|31992.6|32013.5|31978.5|43
1729777500000|2024-10-24 13:45:00|32020.3|31978.3|32030.5|32005.5|32036.1|32005.5|32020.3|31978.3|37
1729777800000|2024-10-24 13:50:00|32030|32005|32024.9|31999.9|32031.5|32006.5|32024.4|31999.4|26
1729778100000|2024-10-24 13:55:00|32025|32000|32032.5|32007.5|32035.3|32010.3|32025|32000|18
1729778400000|2024-10-24 14:00:00|32033.1|32008.1|32032.5|32007.5|32035.3|32010.3|32032.5|32007.5|14
1729778700000|2024-10-24 14:05:00|32032.7|32007.7|32033|32008|32033.1|32008.1|32032.5|32007.5|27
1729779000000|2024-10-24 14:10:00|32032.7|32007.7|32033.1|32008.1|32035.5|32010.5|32032.5|32007.5|24
1729779300000|2024-10-24 14:15:00|32035.8|32010.8|32033.1|32008.1|32036.5|32011.5|32032.5|32007.5|7
1729779600000|2024-10-24 14:20:00|32033.2|32008.2|32042.5|32022.5|32044.6|32022.5|32033.2|32008.2|20
1729779900000|2024-10-24 14:25:00|32042.8|32022.8|32045.5|32025.5|32045.6|32025.6|32042.5|32022.5|9
1729780200000|2024-10-24 14:30:00|32045.6|32025.6|32046.5|32026.5|32050.4|32030.4|32045.5|32025.5|15
1729780500000|2024-10-24 14:35:00|32049|32024|32047.8|32022.8|32049|32024|32047.5|32022.5|5
1729780800000|2024-10-24 14:40:00|32047.5|32022.5|32035.5|32015.5|32047.9|32024|32035.5|32015.5|22
1729781100000|2024-10-24 14:45:00|32033|32013|32034.5|32014.5|32036|32016|32029.3|32009.3|21
1729781400000|2024-10-24 14:50:00|32035.5|32015.5|32035|32010|32035.8|32015.5|32030|32007.5|17
1729781700000|2024-10-24 14:55:00|32035.6|32010.6|32039|32014|32039.6|32014.6|32035.6|32010.6|10
1729782000000|2024-10-24 15:00:00|32038.9|32013.9|32033.8|32013.8|32039|32016.5|32033.8|32013.8|20
1729782300000|2024-10-24 15:05:00|32032.5|32012.5|32035.1|32015.1|32035.5|32015.5|32031.2|32011.2|19
1729782600000|2024-10-24 15:10:00|32035|32015|32034.8|32014.8|32035|32015|32034.5|32014.5|12
1729782900000|2024-10-24 15:15:00|32035|32015|32035|32015|32035|32015|32035|32015|1
1729783500000|2024-10-24 15:25:00|32035.5|32015.5|32035.1|32015.1|32035.5|32015.5|32035.1|32015.1|2
1729783800000|2024-10-24 15:30:00|32035.5|32015.5|32035.5|32015.5|32036.1|32016.1|32035.5|32015.5|3
1729784100000|2024-10-24 15:35:00|32040.4|32020.4|32038.5|32018.5|32041.3|32021.3|32038.5|32018.5|9
1729784400000|2024-10-24 15:40:00|32038.7|32018.7|32039.1|32019.1|32039.1|32019.1|32038.5|32018.5|12
1729784700000|2024-10-24 15:45:00|32039|32019|32041.1|32021.1|32041.1|32021.1|32038.5|32018.5|8
1729785000000|2024-10-24 15:50:00|32040.7|32020.7|32040.5|32020.5|32041.1|32021.1|32040.5|32020.5|4
1729785300000|2024-10-24 15:55:00|32040.1|32020.1|32040.5|32020.5|32042.8|32022.8|32040.1|32020.1|4
1729785600000|2024-10-24 16:00:00|32041.1|32021.1|32045.1|32025.1|32045.5|32025.5|32041.1|32021.1|10
1729785900000|2024-10-24 16:05:00|32045.5|32025.5|32044.7|32024.7|32046.5|32026.5|32044.5|32024.5|10
1729786200000|2024-10-24 16:10:00|32044.2|32024.2|32042.7|32022.7|32044.2|32024.2|32042.5|32022.5|10
1729786500000|2024-10-24 16:15:00|32043|32023|32039.7|32019.7|32043|32023|32038|32018|11
1729786800000|2024-10-24 16:20:00|32038.5|32018.5|32040.5|32020.5|32041.1|32021.1|32038.5|32018.5|15
1729787100000|2024-10-24 16:25:00|32040.7|32020.7|32041|32021|32041.1|32021.1|32040.1|32020.1|21
1729787400000|2024-10-24 16:30:00|32041.1|32021.1|32036.1|32016.1|32041.1|32021.1|32035.1|32015.1|15
1729787700000|2024-10-24 16:35:00|32036.4|32016.4|32035.1|32015.1|32039.4|32019.4|32034.1|32014.1|25
1729788000000|2024-10-24 16:40:00|32034.1|32014.1|32035.4|32015.4|32036.1|32016.1|32034.1|32014.1|14
1729788300000|2024-10-24 16:45:00|32035.1|32015.1|32034.5|32014.5|32036.5|32016.5|32034.1|32014.1|25
1729788600000|2024-10-24 16:50:00|32035.5|32015.5|32035.1|32015.1|32035.5|32015.5|32034.5|32014.5|10
1729789200000|2024-10-24 17:00:00|32034.5|32014.5|32035.1|32015.1|32035.1|32015.1|32033.5|32013.5|21
1729789500000|2024-10-24 17:05:00|32032.1|32012.1|32025|32000|32032.5|32012.5|32024.5|32000|11
1729789800000|2024-10-24 17:10:00|32024.6|31999.6|32015.6|31990.6|32024.6|31999.6|32011.5|31986.5|24
1729790100000|2024-10-24 17:15:00|32015|31990|32015.8|31990.8|32016.6|31991.6|32015|31990|49
1729790400000|2024-10-24 17:20:00|32016|31991|32013.2|31988.2|32016|31991|32013.2|31988.2|52
1729790700000|2024-10-24 17:25:00|32013.8|31988.8|32012.8|31987.8|32014|31989|32012.3|31987.3|21
1729791000000|2024-10-24 17:30:00|32013.2|31988.2|32013.8|31988.8|32014.4|31989.4|32011.9|31986.9|11
1729791300000|2024-10-24 17:35:00|32012.6|31987.6|32013|31988|32013|31988|32012.4|31987.4|4
1729791600000|2024-10-24 17:40:00|32013.6|31988.6|32013.6|31988.6|32013.6|31988.6|32013.6|31988.6|1
1729791900000|2024-10-24 17:45:00|32013.2|31988.2|32012.4|31987.4|32013.2|31988.2|32012.4|31987.4|5
1729792200000|2024-10-24 17:50:00|32012.2|31987.2|32012.2|31987.2|32012.2|31987.2|32012.1|31987.1|3
1729792500000|2024-10-24 17:55:00|32012.6|31987.6|32013.4|31988.4|32014.4|31989.4|32012.3|31987.3|18
1729792800000|2024-10-24 18:00:00|32013|31988|32013.2|31988.2|32014|31989|32013|31988|46
1729793100000|2024-10-24 18:05:00|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|1
1729793400000|2024-10-24 18:10:00|32012.9|31987.9|32012|31987|32013|31988|32011.6|31986.6|14
1729793700000|2024-10-24 18:15:00|32012.6|31987.6|32012|31987|32012.6|31987.6|32012|31987|2
1729794000000|2024-10-24 18:20:00|32014.6|31989.6|32015.8|31990.8|32015.8|31990.8|32014.6|31989.6|7
1729794300000|2024-10-24 18:25:00|32015.9|31990.9|32016.6|31991.6|32016.6|31991.6|32015.9|31990.9|19
1729794600000|2024-10-24 18:30:00|32017|31992|32017.6|31992.6|32017.6|31992.6|32016.9|31991.9|5
1729794900000|2024-10-24 18:35:00|32017.4|31992.4|32017.8|31992.8|32017.9|31992.9|32017.4|31992.4|24
1729795200000|2024-10-24 18:40:00|32018.1|31993.1|32018|31993|32018.1|31993.1|32017.6|31992.6|37
1729795500000|2024-10-24 18:45:00|32017.9|31992.9|32012.4|31987.4|32018.6|31993.6|32012.4|31987.4|34
1729795800000|2024-10-24 18:50:00|32013.6|31988.6|32015.4|31990.4|32015.4|31990.4|32011.9|31986.9|11
1729796100000|2024-10-24 18:55:00|32014.6|31989.6|32014.6|31989.6|32014.6|31989.6|32014.6|31989.6|1
1729796400000|2024-10-24 19:00:00|32015|31990|32015|31990|32015.1|31990.1|32015|31990|5
1729796700000|2024-10-24 19:05:00|32015.1|31990.1|32017.3|31992.3|32017.4|31992.4|32015|31990|12
1729797000000|2024-10-24 19:10:00|32016|31991|32015.4|31990.4|32016|31991|32014.3|31989.3|8
1729797300000|2024-10-24 19:15:00|32015.6|31990.6|32015.5|31990.5|32015.6|31990.6|32015.5|31990.5|2
1729797600000|2024-10-24 19:20:00|32015.6|31990.6|32015.6|31990.6|32015.6|31990.6|32015.6|31990.6|1
1729797900000|2024-10-24 19:25:00|32015.4|31990.4|32016.9|31991.9|32016.9|31991.9|32015.4|31990.4|4
1729798200000|2024-10-24 19:30:00|32017|31992|32015.6|31990.6|32017.4|31992.4|32015.6|31990.6|6
1729798500000|2024-10-24 19:35:00|32015|31990|32012.9|31987.9|32015|31990|32010|31985|17
1729798800000|2024-10-24 19:40:00|32013.4|31988.4|32010|31985|32014|31989|32010|31985|4
1729799400000|2024-10-24 19:50:00|32010.9|31985.9|32015.2|31990.2|32015.2|31990.2|32010.9|31985.9|8
1729799700000|2024-10-24 19:55:00|32015|31990|32015.2|31990.2|32015.2|31990.2|32014.4|31989.4|5
1729818000000|2024-10-25 01:00:00|32014.5|31972.5|32011.1|31969.1|32014.5|31972.5|32010.5|31968.5|14
1729818300000|2024-10-25 01:05:00|32000|31980|31998.4|31978.4|32000|31980|31998.4|31978.4|4
1729818600000|2024-10-25 01:10:00|31998|31978|32007|31965.9|32007|31978.8|31995.4|31965.9|25
1729818900000|2024-10-25 01:15:00|32006.9|31967.5|31988.6|31951.5|32010.1|31969.5|31985.3|31947.7|33
1729819200000|2024-10-25 01:20:00|31982.5|31957.5|31986.6|31966.6|31986.7|31966.7|31980.1|31957.5|20
1729819500000|2024-10-25 01:25:00|31986.7|31966.7|31988|31968|31996|31976|31986.6|31966.6|41
1729819800000|2024-10-25 01:30:00|31987.9|31967.9|31996|31976|31996.5|31976.5|31986.5|31966.5|33
1729820100000|2024-10-25 01:35:00|31997.5|31977.5|32000.9|31980.9|32005|31982|31997.5|31976.9|28
1729820400000|2024-10-25 01:40:00|32001.4|31981.4|32006|31981|32008.1|31985.4|31998.2|31978.2|32
1729820700000|2024-10-25 01:45:00|32004.4|31979.4|32014.1|31989.1|32019.1|31994.1|32003.4|31978.4|45
1729821000000|2024-10-25 01:50:00|32014|31989|32016.6|31991.6|32016.6|31991.6|32013.6|31988.6|21
1729821300000|2024-10-25 01:55:00|32017.2|31992.2|32034.1|32014.1|32077|32044.6|32017.2|31992.2|75
1729821600000|2024-10-25 02:00:00|32036.6|32011.6|32026.6|32001.6|32042.1|32022.1|32017.9|31995.4|98
1729821900000|2024-10-25 02:05:00|32027.6|32002.6|32013|31988|32033.4|32008.4|32010.8|31985.8|88
1729822200000|2024-10-25 02:10:00|32013.6|31988.6|32010|31990|32017|31992.5|32010|31987.7|43
1729822500000|2024-10-25 02:15:00|32009.9|31989.9|32004.3|31984.3|32010|31990|32002.5|31982.5|44
1729822800000|2024-10-25 02:20:00|32004.4|31984.4|32004.5|31984.5|32007.4|31987.4|32003.3|31983.3|21
1729823100000|2024-10-25 02:25:00|32005.1|31985.1|32005.1|31985.1|32008.7|31988.7|32005.1|31985.1|12
1729823400000|2024-10-25 02:30:00|32005.5|31985.5|32014.2|31994.2|32015.6|31995.6|32005.5|31985.5|25
1729823700000|2024-10-25 02:35:00|32014.4|31994.4|32020|32000|32024.6|32004.6|32014.4|31994.4|54
1729824000000|2024-10-25 02:40:00|32020.1|32000.1|32022|32002|32024.1|32004.1|32019.9|31999.9|31
1729824300000|2024-10-25 02:45:00|32022.4|32002.4|32021.1|32001.1|32022.5|32002.5|32020.2|32000.2|23
1729824600000|2024-10-25 02:50:00|32021.6|32001.6|32020.8|32000.8|32024.9|32004.9|32020.8|32000.8|17
1729824900000|2024-10-25 02:55:00|32020.9|32000.9|32022.5|32002.5|32024|32004|32020.9|32000.9|7
1729825200000|2024-10-25 03:00:00|32023|32003|32018.4|31998.4|32023|32003|32012.5|31992.5|27
1729825500000|2024-10-25 03:05:00|32018.3|31998.3|32020.7|32000.7|32021.9|32001.9|32018.3|31998.3|27
1729825800000|2024-10-25 03:10:00|32019.9|31999.9|32024.3|32004.3|32025.7|32005.7|32019.4|31999.4|18
1729826100000|2024-10-25 03:15:00|32024.2|32004.2|32025.9|32005.9|32028.3|32008.3|32024.2|32004.2|20
1729826400000|2024-10-25 03:20:00|32026.2|32006.2|32025.6|32005.6|32026.9|32006.9|32025.4|32005.4|13
1729826700000|2024-10-25 03:25:00|32025.7|32005.7|32024.9|32004.9|32025.8|32005.8|32024.9|32004.9|11
1729827000000|2024-10-25 03:30:00|32021.8|32001.8|32020.4|32000.4|32021.8|32001.8|32014.4|31994.4|34
1729827300000|2024-10-25 03:35:00|32018.9|31998.9|32015.8|31995.8|32025.6|32005.6|32013.9|31993.9|53
1729827600000|2024-10-25 03:40:00|32015.7|31995.7|32016.9|31996.9|32020|32000|32015.7|31995.7|17
1729827900000|2024-10-25 03:45:00|32018.4|31998.4|32018.4|31998.4|32019.1|31999.1|32018.4|31998.4|3
1729828200000|2024-10-25 03:50:00|32018.2|31998.2|32017.3|31997.3|32018.2|31998.2|32011.5|31991.5|50
1729828500000|2024-10-25 03:55:00|32017.9|31997.9|32021.9|32001.9|32021.9|32001.9|32017.9|31997.9|16
1729828800000|2024-10-25 04:00:00|32021.4|32001.4|32020.3|32000.3|32025.9|32005.9|32019.4|31999.4|31
1729829100000|2024-10-25 04:05:00|32020.4|32000.4|32020.6|31995.6|32022.2|32000.4|32014.9|31994.9|21
1729829400000|2024-10-25 04:10:00|32019.5|31994.5|32019|31999|32020.5|31999|32018|31994.5|8
1729829700000|2024-10-25 04:15:00|32018.8|31998.8|32019|31999|32019.6|31999.6|32018.7|31998.7|18
1729830000000|2024-10-25 04:20:00|32019.1|31999.1|32018.8|31998.8|32019.7|31999.7|32018.1|31998.1|33
1729830300000|2024-10-25 04:25:00|32018.7|31998.7|32021.4|32001.4|32021.4|32001.4|32018.7|31998.7|11
1729830600000|2024-10-25 04:30:00|32021.5|32001.5|32021.2|32001.2|32021.5|32001.5|32020.9|32000.9|19
1729830900000|2024-10-25 04:35:00|32021.6|32001.6|32021.4|32001.4|32021.9|32001.9|32020.9|32000.9|15
1729831200000|2024-10-25 04:40:00|32020.9|32000.9|32025.6|32005.6|32025.6|32005.6|32020.4|32000.4|8
1729831500000|2024-10-25 04:45:00|32025.4|32005.4|32024.7|32004.7|32025.4|32005.4|32024.6|32004.6|5
1729831800000|2024-10-25 04:50:00|32024.6|32004.6|32024.5|32004.5|32024.6|32004.6|32024.5|32004.5|2
1729832100000|2024-10-25 04:55:00|32024.7|32004.7|32025.1|32005.1|32025.4|32005.4|32024.7|32004.7|9
1729832400000|2024-10-25 05:00:00|32025.5|32005.5|32025.4|32005.4|32025.5|32005.5|32025.4|32005.4|4
1729832700000|2024-10-25 05:05:00|32025.3|32005.3|32024.1|32004.1|32025.3|32005.3|32023.7|32003.7|12
1729833000000|2024-10-25 05:10:00|32023.7|32003.7|32015.2|31995.2|32024.5|32004.5|32015.2|31995.2|22
1729833300000|2024-10-25 05:15:00|32014.3|31994.3|32014.1|31994.1|32014.3|31994.3|32014.1|31994.1|4
1729833600000|2024-10-25 05:20:00|32013.7|31993.7|32013.5|31993.5|32014.1|31994.1|32013.3|31993.3|17
1729833900000|2024-10-25 05:25:00|32013.6|31993.6|32013.5|31993.5|32016|31993.6|32013.5|31991|4
1729834200000|2024-10-25 05:30:00|32013.1|31993.1|32013.1|31993.1|32013.1|31993.1|32013.1|31993.1|1
1729834500000|2024-10-25 05:35:00|32012.1|31992.1|32012.1|31992.1|32015.2|31995.2|32011.5|31991.5|10
1729834800000|2024-10-25 05:40:00|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|32012.5|31992.5|1
1729835100000|2024-10-25 05:45:00|32013.1|31993.1|32013.5|31993.5|32013.5|31993.5|32013.1|31993.1|4
1729835400000|2024-10-25 05:50:00|32014.5|31994.5|32014.6|31994.6|32014.8|31994.8|32014.4|31994.4|8
1729835700000|2024-10-25 05:55:00|32014.7|31994.7|32015.1|31995.1|32015.1|31995.1|32014.5|31994.5|12
1729836000000|2024-10-25 06:00:00|32014.7|31994.7|32012.5|31992.5|32015.1|31995.1|32012.5|31992.5|13
1729836300000|2024-10-25 06:05:00|32012.1|31992.1|32012.3|31992.3|32012.5|31992.5|32012.1|31992.1|3
1729836600000|2024-10-25 06:10:00|32012.5|31992.5|32015.2|31995.2|32015.5|31995.5|32010.5|31990.5|19
1729836900000|2024-10-25 06:15:00|32017.1|31997.1|32018.5|31998.5|32019.5|31999.5|32017.1|31997.1|5
1729837200000|2024-10-25 06:20:00|32019.1|31999.1|32020.1|32000.1|32021.1|32001.1|32017.5|31997.5|23
1729837500000|2024-10-25 06:25:00|32019.1|31999.1|32014.7|31994.7|32019.1|31999.1|32014.1|31991.6|39
1729837800000|2024-10-25 06:30:00|32014.3|31994.3|32016.5|31996.5|32016.5|31996.5|32014.2|31994.2|11
1729838100000|2024-10-25 06:35:00|32017.7|31997.7|32020.9|32000.9|32021.5|32001.5|32017.7|31997.7|23
1729838400000|2024-10-25 06:40:00|32020.8|32000.8|32021.1|32001.1|32021.5|32001.5|32016.5|31996.5|17
1729838700000|2024-10-25 06:45:00|32021.2|32001.2|32022.2|32002.2|32022.2|32002.2|32020.7|32000.7|5
1729839000000|2024-10-25 06:50:00|32024.4|32004.4|32023.1|32003.1|32031.5|32011.5|32022.3|32002.3|36
1729839300000|2024-10-25 06:55:00|32023.2|32003.2|32024.5|32004.5|32026.4|32006.4|32022.2|32002.2|23
1729839600000|2024-10-25 07:00:00|32024|32004|32023.6|32003.6|32026.6|32006.6|32016.7|31996.7|40
1729839900000|2024-10-25 07:05:00|32024|32004|32035.5|32015.5|32036.7|32016.7|32022.5|32002.5|49
1729840200000|2024-10-25 07:10:00|32033|32013|32030.3|32010.3|32033|32013|32027.1|32007.1|19
1729840500000|2024-10-25 07:15:00|32029.7|32009.7|32025|32000|32034.5|32010.3|32025|32000|26
1729840800000|2024-10-25 07:20:00|32024.7|31999.7|32010|31985|32024.8|31999.8|32010|31985|30
1729841100000|2024-10-25 07:25:00|32010.5|31985.5|32011|31986|32014|31989|32007.1|31982.1|21
1729841400000|2024-10-25 07:30:00|32011.6|31986.6|32006.6|31981.6|32012|31987|32006.5|31981.5|25
1729841700000|2024-10-25 07:35:00|32007.5|31982.5|32008|31983|32008.6|31983.6|32007.5|31982.5|7
1729842000000|2024-10-25 07:40:00|32008.6|31983.6|32008|31983|32008.6|31983.6|32008|31983|2
1729842300000|2024-10-25 07:45:00|32007.6|31982.6|32007|31982|32008|31983|32006.8|31981.8|11
1729842600000|2024-10-25 07:50:00|32009.4|31984.4|32010|31985|32010|31985|32007.2|31982.2|15
1729842900000|2024-10-25 07:55:00|32009.3|31984.3|32005.7|31985.7|32009.5|31986|32001.1|31981.1|27
1729843200000|2024-10-25 08:00:00|32006.3|31986.3|32006.4|31986.4|32006.6|31986.6|32004.6|31984.6|34
1729843500000|2024-10-25 08:05:00|32006.5|31986.5|32004.8|31984.8|32006.5|31986.5|32004.8|31984.8|12
1729843800000|2024-10-25 08:10:00|32005|31985|32006.5|31986.5|32008.7|31988.7|32004.8|31984.8|12
1729844100000|2024-10-25 08:15:00|32006.6|31986.6|32007.5|31987.5|32007.7|31987.7|32006|31986|12
1729844400000|2024-10-25 08:20:00|32006.1|31986.1|32007.5|31987.5|32007.5|31987.5|32006|31986|5
1729845300000|2024-10-25 08:35:00|32004.6|31984.6|32005.5|31980.5|32005.8|31985.8|32002.5|31980.5|12
1729845600000|2024-10-25 08:40:00|32006.6|31981.6|32010.5|31985.5|32011.7|31986.7|32005|31980|22
1729845900000|2024-10-25 08:45:00|32010.7|31985.7|32010.3|31985.3|32010.7|31985.7|32010.3|31985.3|3
1729846200000|2024-10-25 08:50:00|32010.6|31985.6|32010.3|31985.3|32010.7|31985.7|32010.3|31985.3|5
1729846500000|2024-10-25 08:55:00|32010.1|31985.1|32016.5|31991.5|32016.5|31991.5|32010.1|31985.1|15
1729846800000|2024-10-25 09:00:00|32016.6|31991.6|32015.4|31995.4|32017.5|31995.4|32012.7|31987.7|59
1729847100000|2024-10-25 09:05:00|32016.4|31996.4|32014|31994|32016.9|31996.9|32014|31994|22
1729847400000|2024-10-25 09:10:00|32013.2|31993.2|32011.4|31991.4|32013.2|31993.2|32011.2|31991.2|11
1729847700000|2024-10-25 09:15:00|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|32011.5|31991.5|1
1729848000000|2024-10-25 09:20:00|32011.7|31991.7|32012.5|31992.5|32014.5|31994.5|32011.7|31991.7|26
1729848300000|2024-10-25 09:25:00|32011.7|31991.7|32010.4|31990.4|32012.9|31991.7|32010.3|31987.9|24
1729848600000|2024-10-25 09:30:00|32011|31991|32011.9|31991.9|32012.2|31992.2|32010.5|31990.5|30
1729848900000|2024-10-25 09:35:00|32012.1|31992.1|32012|31992|32012.5|31992.5|32008.5|31988.5|25
1729849200000|2024-10-25 09:40:00|32011.9|31991.9|32012|31992|32012|31992|32011.8|31991.8|4
1729849500000|2024-10-25 09:45:00|32011.5|31991.5|32007.5|31987.5|32012|31992|32007.5|31987.5|11
1729849800000|2024-10-25 09:50:00|32006.1|31986.1|32007.5|31987.5|32007.5|31987.5|32006.1|31986.1|2
1729850400000|2024-10-25 10:00:00|32006.1|31986.1|32006.1|31986.1|32006.1|31986.1|32006.1|31986.1|1
1729850700000|2024-10-25 10:05:00|32007.5|31987.5|32007.5|31987.5|32007.5|31987.5|32007.5|31987.5|1
1729851300000|2024-10-25 10:15:00|32006.1|31986.1|32010|31990|32011.5|31991.5|32006.1|31986.1|24
1729851600000|2024-10-25 10:20:00|32010.9|31990.9|32009.5|31989.5|32010.9|31990.9|32009.4|31989.4|12
1729851900000|2024-10-25 10:25:00|32010.1|31990.1|32009.7|31989.7|32010.5|31990.5|32009|31989|24
1729852200000|2024-10-25 10:30:00|32010|31990|32010.1|31990.1|32010.6|31990.6|32010|31990|13
1729852500000|2024-10-25 10:35:00|32010.5|31990.5|32010.4|31990.4|32010.6|31990.6|32010.4|31990.4|4
1729852800000|2024-10-25 10:40:00|32010.5|31990.5|32015.5|31995.5|32016.3|31996.3|32010.5|31990.5|31
1729853100000|2024-10-25 10:45:00|32016|31996|32018|31998|32019.7|31999.7|32016|31996|15
1729853400000|2024-10-25 10:50:00|32018.5|31998.5|32019.5|31999.5|32020.5|32000.5|32017|31997|12
1729853700000|2024-10-25 10:55:00|32020|32000|32021.6|32001.6|32021.6|32001.6|32019.8|31999.8|8
1729854000000|2024-10-25 11:00:00|32022.3|32002.3|32020|32000|32022.3|32002.3|32020|32000|17
1729854600000|2024-10-25 11:10:00|32020.2|32000.2|32020|32000|32021|32001|32020|32000|13
1729854900000|2024-10-25 11:15:00|32019|31999|32022.5|31997.5|32023.5|32001|32018|31995.8|38
1729855200000|2024-10-25 11:20:00|32022.9|31997.9|32025|32000|32025.1|32000.1|32022.6|31997.6|29
1729855500000|2024-10-25 11:25:00|32024|31999|32023|31998|32024|31999|32023|31998|8
1729855800000|2024-10-25 11:30:00|32022.7|31997.7|32021.5|31996.5|32022.7|31997.7|32021.5|31996.5|3
1729856100000|2024-10-25 11:35:00|32021|31996|32015.5|31990.5|32021|31996|32015.5|31990.5|12
1729856400000|2024-10-25 11:40:00|32015.6|31990.6|32015.7|31990.7|32016.1|31991.1|32015.2|31990.2|5
1729856700000|2024-10-25 11:45:00|32015.2|31990.2|32016.1|31991.1|32016.1|31991.1|32015.2|31990.2|25
1729857000000|2024-10-25 11:50:00|32015.8|31990.8|32016.1|31991.1|32016.1|31991.1|32015.8|31990.8|8
1729857300000|2024-10-25 11:55:00|32016|31991|32015.5|31990.5|32016|31991|32012.5|31987.5|18
1729857600000|2024-10-25 12:00:00|32015.6|31990.6|32016|31996|32017.8|31997.8|32014.5|31990.6|37
1729857900000|2024-10-25 12:05:00|32016.1|31996.1|32015.8|31995.8|32018.3|31998.3|32014.8|31994.8|22
1729858200000|2024-10-25 12:10:00|32016|31996|32017.5|31997.5|32017.5|31997.5|32014.6|31994.6|38
1729858500000|2024-10-25 12:15:00|32017.9|31997.9|32017|31997|32018|31998|32016.8|31996.8|23
1729858800000|2024-10-25 12:20:00|32017.1|31997.1|32020.1|31995.1|32020.1|31997.1|32017.1|31994.5|4
1729859100000|2024-10-25 12:25:00|32018.9|31993.9|32026.2|31984.2|32026.6|31994.1|32018.6|31984.2|8
1729859400000|2024-10-25 12:30:00|32028.6|31986.6|32015.7|31995.7|32028.7|31995.9|32014.3|31986.6|27
1729859700000|2024-10-25 12:35:00|32015.5|31995.5|32014.5|31989.5|32015.7|31995.7|32010|31989|22
1729860000000|2024-10-25 12:40:00|32015|31990|32013.5|31988.5|32015|31990|32013|31988|9
1729860300000|2024-10-25 12:45:00|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|1
1729860600000|2024-10-25 12:50:00|32012.9|31987.9|32010.5|31990.5|32014.1|31990.5|32010.5|31985.5|12
1729860900000|2024-10-25 12:55:00|32010|31990|32010.5|31990.5|32010.9|31990.9|32010|31990|8
1729861200000|2024-10-25 13:00:00|32013|31993|32017.7|31997.7|32017.7|31997.7|32010.2|31990.2|12
1729861500000|2024-10-25 13:05:00|32015.4|31995.4|32015.4|31995.4|32015.4|31995.4|32015.4|31995.4|1
1729862100000|2024-10-25 13:15:00|32012.7|31992.7|32013.5|31993.5|32015|31995|32009|31989|19
1729862400000|2024-10-25 13:20:00|32013.9|31993.9|32014|31994|32014.6|31994.6|32013.9|31993.9|13
1729862700000|2024-10-25 13:25:00|32014.5|31994.5|32014.4|31994.4|32014.5|31994.5|32013.5|31993.5|8
1729863000000|2024-10-25 13:30:00|32014.2|31994.2|32015|31995|32016.6|31995|32013|31991.6|28
1729863300000|2024-10-25 13:35:00|32014.9|31994.9|32014.5|31994.5|32014.9|31994.9|32014.2|31994.2|14
1729863600000|2024-10-25 13:40:00|32014.4|31994.4|32014.5|31994.5|32014.6|31994.6|32014.4|31994.4|5
1729863900000|2024-10-25 13:45:00|32015|31995|32013.5|31993.5|32015.6|31995.6|32012.4|31992.4|24
1729864200000|2024-10-25 13:50:00|32013.2|31993.2|32017.5|31992.5|32017.5|31994.5|32013|31991|12
1729864500000|2024-10-25 13:55:00|32017.6|31992.6|32026|31984|32026|31992.6|32015|31984|13
1729864800000|2024-10-25 14:00:00|32017.5|31992.5|32011|31991|32019.8|31992.5|32010|31984.6|46
1729865100000|2024-10-25 14:05:00|32011.5|31991.5|32012.5|31992.5|32012.5|31992.5|32011.5|31991.5|2
1729865400000|2024-10-25 14:10:00|32010.8|31990.8|32009.5|31989.5|32011.1|31991.1|32009|31989|10
1729865700000|2024-10-25 14:15:00|32007.5|31987.5|32009.8|31989.8|32012|31992|32006.2|31986.2|28
1729866000000|2024-10-25 14:20:00|32010.4|31990.4|32010.3|31990.3|32010.8|31990.8|32010|31990|10
1729866300000|2024-10-25 14:25:00|32010.4|31990.4|32010.4|31990.4|32010.5|31990.5|32009.8|31989.8|17
1729866600000|2024-10-25 14:30:00|32010.5|31990.5|32010.5|31990.5|32010.6|31990.6|32010|31990|6
1729866900000|2024-10-25 14:35:00|32010.4|31990.4|32011.4|31991.4|32011.5|31991.5|32010.4|31990.4|7
1729867200000|2024-10-25 14:40:00|32011.5|31991.5|32010.5|31990.5|32011.5|31991.5|32009.8|31989.8|14
1729867500000|2024-10-25 14:45:00|32010|31990|32011|31991|32011|31991|32009.5|31989.5|10
1729867800000|2024-10-25 14:50:00|32011.5|31991.5|32010|31985|32013.7|31991.5|32010|31985|56
1729868100000|2024-10-25 14:55:00|32010.6|31985.6|32012.4|31987.4|32013|31988|32010|31985|9
1729868400000|2024-10-25 15:00:00|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|32012.6|31987.6|1
1729868700000|2024-10-25 15:05:00|32012.4|31987.4|32011.4|31986.4|32012.6|31987.6|32010|31985|6
1729869000000|2024-10-25 15:10:00|32010|31985|32010|31985|32010|31985|32010|31985|1
1729869300000|2024-10-25 15:15:00|32008.8|31983.8|32010|31985|32012|31987|32008.8|31983.8|11
1729869600000|2024-10-25 15:20:00|32014|31989|32012.6|31987.6|32014|31989|32012.6|31987.6|2
1729870200000|2024-10-25 15:30:00|32015|31990|32013|31988|32015|31990|32013|31988|3
1729870500000|2024-10-25 15:35:00|32010.5|31990.5|32017.5|31997.5|32017.5|31997.5|32010|31990|28
1729871400000|2024-10-25 15:50:00|32018.4|31998.4|32019|31999|32019.5|31999.5|32018.4|31998.4|3
1729871700000|2024-10-25 15:55:00|32019.4|31999.4|32020.2|32000.2|32020.2|32000.2|32019.4|31999.4|3
1729872000000|2024-10-25 16:00:00|32021|32001|32020.5|32000.5|32021.5|32001.5|32020|32000|15
1729872300000|2024-10-25 16:05:00|32021|32001|32020.5|32000.5|32021|32001|32020.5|32000.5|3
1729872600000|2024-10-25 16:10:00|32022.8|32002.8|32020.5|32000.5|32024.2|32004.2|32020.5|32000.5|18
1729872900000|2024-10-25 16:15:00|32020.2|32000.2|32028.6|32003.6|32031.3|32006.3|32020|32000|17
1729873200000|2024-10-25 16:20:00|32028|32003|32028|32003|32028|32003|32027.6|32002.6|4
1729873500000|2024-10-25 16:25:00|32027|32002|32027.4|32002.4|32027.6|32002.6|32027|32002|15
1729873800000|2024-10-25 16:30:00|32027.3|32002.3|32027.5|32002.5|32027.5|32002.5|32027|32002|4
1729874400000|2024-10-25 16:40:00|32030|32005|32029.5|32004.5|32031.2|32006.2|32029.5|32004.5|10
1729874700000|2024-10-25 16:45:00|32029.7|32004.7|32029.5|32004.5|32029.7|32004.7|32029.5|32004.5|10
1729875000000|2024-10-25 16:50:00|32029.9|32004.9|32030.7|32005.7|32031.1|32006.1|32029.9|32004.9|3
1729875300000|2024-10-25 16:55:00|32031.1|32006.1|32032.3|32007.3|32032.3|32007.3|32030|32005|26
1729875600000|2024-10-25 17:00:00|32030.5|32005.5|32029.1|32004.1|32031.7|32006.7|32029|32004|33
1729875900000|2024-10-25 17:05:00|32029|32004|32028.5|32003.5|32029.6|32004.6|32028.5|32003.5|27
1729876200000|2024-10-25 17:10:00|32029|32004|32030.6|32005.6|32030.6|32005.6|32028.9|32003.9|10
1729876500000|2024-10-25 17:15:00|32030.4|32005.4|32027.6|32002.6|32031|32006|32027.5|32002.5|22
1729876800000|2024-10-25 17:20:00|32027.5|32002.5|32027.5|32002.5|32027.5|32002.5|32027.5|32002.5|1
1729877100000|2024-10-25 17:25:00|32025|32000|32027.6|32002.6|32027.7|32002.7|32025|32000|6
1729877400000|2024-10-25 17:30:00|32028.1|32003.1|32028.2|32003.2|32028.2|32003.2|32027.7|32002.7|8
1729877700000|2024-10-25 17:35:00|32028.1|32003.1|32028.1|32003.1|32028.6|32003.6|32028.1|32003.1|3
1729878000000|2024-10-25 17:40:00|32028.2|32003.2|32028.1|32003.1|32028.2|32003.2|32028.1|32003.1|6
1729878300000|2024-10-25 17:45:00|32028.2|32003.2|32024.7|31999.7|32028.6|32003.6|32024.7|31999.7|17
1729878600000|2024-10-25 17:50:00|32025|32000|32025.6|32000.6|32025.7|32000.7|32025|32000|5
1729878900000|2024-10-25 17:55:00|32026.6|32001.6|32022.6|31997.6|32026.6|32001.6|32019|31994|7
1729879500000|2024-10-25 18:05:00|32022.8|31997.8|32023|31998|32023.2|31998.2|32022.8|31997.8|7
1729879800000|2024-10-25 18:10:00|32022.6|31997.6|32024.6|31999.6|32025.6|32000.6|32022.6|31997.6|18
1729880100000|2024-10-25 18:15:00|32025|32000|32028.6|32003.6|32029|32004|32023|31998|19
1729880400000|2024-10-25 18:20:00|32028|32003|32028|32003|32028.6|32003.6|32027|32002|12
1729880700000|2024-10-25 18:25:00|32028.6|32003.6|32029|32004|32029|32004|32028|32003|10
1729881000000|2024-10-25 18:30:00|32028.6|32003.6|32024.6|31999.6|32028.6|32003.6|32024|31999|9
1729881300000|2024-10-25 18:35:00|32024.4|31999.4|32024|31999|32024.6|31999.6|32024|31999|11
1729881600000|2024-10-25 18:40:00|32023.3|31998.3|32020|31995|32023.3|31998.3|32020|31995|11
1729881900000|2024-10-25 18:45:00|32019.6|31994.6|32023.3|31998.3|32023.3|31998.3|32019.6|31994.6|5
1729882200000|2024-10-25 18:50:00|32023.2|31998.2|32023.2|31998.2|32023.2|31998.2|32023.2|31998.2|1
1729882500000|2024-10-25 18:55:00|32027|32002|32027|32002|32027.6|32002.6|32027|32002|3
1729882800000|2024-10-25 19:00:00|32027.6|32002.6|32027.6|32002.6|32027.6|32002.6|32027.6|32002.6|1
1729883100000|2024-10-25 19:05:00|32028|32003|32029.6|32004.6|32029.6|32004.6|32028|32003|7
1729883400000|2024-10-25 19:10:00|32029.8|32004.8|32029.8|32004.8|32029.8|32004.8|32029.8|32004.8|1
1729883700000|2024-10-25 19:15:00|32029.5|32004.5|32029.8|32004.8|32030.2|32005.2|32029.5|32004.5|11
1729884000000|2024-10-25 19:20:00|32030.2|32005.2|32030.1|32005.1|32031.1|32006.1|32030.1|32005.1|4
1729884600000|2024-10-25 19:30:00|32029.7|32004.7|32029.9|32004.9|32029.9|32004.9|32029.7|32004.7|2
1729885800000|2024-10-25 19:50:00|32029.2|32004.2|32022.8|31997.8|32029.2|32004.2|32022.8|31997.8|9
1730077200000|2024-10-28 01:00:00|32071|32029|32062.5|32020.5|32071.4|32029.4|32062.5|32020.5|16
1730077500000|2024-10-28 01:05:00|32054|32029|32046.6|32021.6|32056.1|32031.1|32044.5|32021.6|50
1730077800000|2024-10-28 01:10:00|32044.6|32019.6|32043.5|32018.5|32046|32025.5|32041.1|32018.5|15
1730078100000|2024-10-28 01:15:00|32043.3|32018.3|32043|32018|32043.3|32018.3|32041.6|32016.6|10
1730078400000|2024-10-28 01:20:00|32040.5|32020.5|32035.5|32015.5|32041|32021|32035.5|32015.5|17
1730078700000|2024-10-28 01:25:00|32038.9|32018.9|32036|32016|32039.7|32019.7|32036|32016|15
1730079000000|2024-10-28 01:30:00|32035.6|32015.6|32037.5|32017.5|32038|32018|32035.5|32015.5|13
1730079300000|2024-10-28 01:35:00|32036.5|32016.5|32050.7|32030.7|32050.7|32030.7|32036|32016|37
1730079600000|2024-10-28 01:40:00|32050.8|32030.8|32053.5|32033.5|32055|32035|32050.8|32030.8|25
1730079900000|2024-10-28 01:45:00|32052.5|32032.5|32056.6|32036.6|32056.6|32036.6|32052.5|32032.5|10
1730080200000|2024-10-28 01:50:00|32059.2|32039.2|32052.4|32032.4|32062.5|32042.5|32052|32032|57
1730080500000|2024-10-28 01:55:00|32052.3|32032.3|32053.5|32033.5|32054.6|32034.6|32050|32030|42
1730080800000|2024-10-28 02:00:00|32051|32031|32044.6|32024.6|32052.5|32032.5|32044|32024|42
1730081100000|2024-10-28 02:05:00|32045|32025|32034|32014|32047.5|32025.5|32034|32014|30
1730081400000|2024-10-28 02:10:00|32034.6|32014.6|32034|32014|32035|32015|32034|32014|22
1730081700000|2024-10-28 02:15:00|32033.9|32013.9|32034.5|32014.5|32035.5|32015.5|32030.6|32008.6|19
1730082000000|2024-10-28 02:20:00|32033.7|32013.7|32014.5|31994.5|32033.7|32013.7|32014.5|31994.5|38
1730082300000|2024-10-28 02:25:00|32014.7|31994.7|32007.5|31987.5|32015.1|31995.1|32003.5|31983.5|35
1730082600000|2024-10-28 02:30:00|32007.4|31987.4|32016.5|31996.5|32016.5|31996.5|32006.9|31986.9|12
1730082900000|2024-10-28 02:35:00|32017|31997|32022|32002|32022|32002|32016.5|31996.5|18
1730083200000|2024-10-28 02:40:00|32022.1|32002.1|32029.3|32009.3|32032.7|32012.7|32021.7|32001.7|41
1730083500000|2024-10-28 02:45:00|32029.4|32009.4|32025.5|32005.5|32029.4|32009.4|32023.1|32003.1|42
1730083800000|2024-10-28 02:50:00|32026.1|32006.1|32035|32015|32038|32018|32026.1|32006.1|25
1730084100000|2024-10-28 02:55:00|32034.9|32014.9|32035.1|32015.1|32037.5|32017.5|32029.9|32009.9|46
1730084400000|2024-10-28 03:00:00|32034.8|32014.8|32032.5|32012.5|32036.3|32016.3|32032.1|32012.1|30
1730084700000|2024-10-28 03:05:00|32031.7|32011.7|32029.5|32009.5|32034.4|32014.4|32028.2|32008.2|32
1730085000000|2024-10-28 03:10:00|32029|32009|32029.5|32009.5|32029.5|32009.5|32029|32009|13
1730085300000|2024-10-28 03:15:00|32029.3|32009.3|32029.7|32009.7|32029.7|32009.7|32029.1|32009.1|16
1730085600000|2024-10-28 03:20:00|32029.9|32009.9|32031|32011|32031|32011|32029.5|32009.5|8
1730085900000|2024-10-28 03:25:00|32030.5|32010.5|32032.5|32012.5|32036.3|32016.3|32030.1|32010.1|17
1730086200000|2024-10-28 03:30:00|32035|32010|32035|32010|32037.2|32012.2|32035|32010|3
1730086800000|2024-10-28 03:40:00|32032.9|32007.9|32039.5|32014.5|32041.6|32016.6|32032.3|32007.3|25
1730087100000|2024-10-28 03:45:00|32040|32015|32037.5|32012.5|32041|32016|32037.5|32012.5|18
1730087400000|2024-10-28 03:50:00|32037.3|32012.3|32036.5|32011.5|32037.5|32012.5|32036|32011|10
1730087700000|2024-10-28 03:55:00|32038|32013|32037|32012|32039.6|32014.6|32037|32012|8
1730088000000|2024-10-28 04:00:00|32040|32015|32043|32018|32047.1|32022.1|32040|32015|18
1730088300000|2024-10-28 04:05:00|32042.5|32017.5|32043|32018|32047|32022|32042.5|32017.5|16
1730088600000|2024-10-28 04:10:00|32046.6|32021.6|32043|32018|32046.6|32021.6|32043|32018|8
1730088900000|2024-10-28 04:15:00|32042.5|32017.5|32043|32018|32046.6|32021.6|32042.5|32017.5|10
1730089200000|2024-10-28 04:20:00|32043.7|32018.7|32043|32018|32046.4|32021.4|32042.6|32017.6|15
1730089500000|2024-10-28 04:25:00|32043.6|32018.6|32048|32023|32051.9|32026.9|32043|32018|16
1730089800000|2024-10-28 04:30:00|32047.5|32022.5|32047|32022|32047.7|32022.7|32043.6|32018.6|7
1730090100000|2024-10-28 04:35:00|32046.6|32021.6|32046.6|32021.6|32047.5|32022.5|32046.5|32021.5|14
1730090400000|2024-10-28 04:40:00|32047|32022|32045.5|32020.5|32047|32022|32045.2|32020.2|21
1730090700000|2024-10-28 04:45:00|32045.3|32020.3|32047|32022|32047|32022|32039.2|32014.2|38
1730091000000|2024-10-28 04:50:00|32046.6|32021.6|32044.9|32019.9|32046.6|32021.6|32044.6|32019.6|15
1730091300000|2024-10-28 04:55:00|32045|32020|32046.6|32021.6|32047.1|32022.1|32044.9|32019.9|19
1730091600000|2024-10-28 05:00:00|32044|32024|32043.5|32023.5|32044|32024|32043.5|32023.5|4
1730092200000|2024-10-28 05:10:00|32044|32024|32042|32022|32044.5|32024.5|32041.1|32021.1|26
1730092500000|2024-10-28 05:15:00|32043.5|32023.5|32045.5|32025.5|32045.5|32025.5|32042.7|32022.7|22
1730092800000|2024-10-28 05:20:00|32045.2|32025.2|32044.3|32024.3|32045.2|32025.2|32044.3|32024.3|4
1730093100000|2024-10-28 05:25:00|32044|32024|32039.6|32019.6|32045|32025|32039.6|32019.6|18
1730093400000|2024-10-28 05:30:00|32039.5|32019.5|32041.5|32021.5|32042.5|32022.5|32039.5|32019.5|19
1730093700000|2024-10-28 05:35:00|32041.4|32021.4|32041.1|32021.1|32044.3|32021.5|32041|32018|20
1730094000000|2024-10-28 05:40:00|32041.7|32021.7|32041.7|32021.7|32041.8|32021.8|32041.5|32021.5|8
1730094300000|2024-10-28 05:45:00|32041.5|32021.5|32042.5|32022.5|32042.5|32022.5|32041.5|32021.5|9
1730094600000|2024-10-28 05:50:00|32044.3|32024.3|32044.1|32024.1|32045.5|32025.5|32044.1|32024.1|7
1730094900000|2024-10-28 05:55:00|32043.6|32023.6|32047.6|32022.6|32048.5|32023.6|32043.6|32021.6|8
1730095200000|2024-10-28 06:00:00|32047.4|32022.4|32048|32028|32054.3|32029.3|32047.3|32022.3|44
1730095500000|2024-10-28 06:05:00|32047.6|32027.6|32040|32020|32047.6|32027.6|32038.7|32018.7|38
1730095800000|2024-10-28 06:10:00|32040.1|32020.1|32040.1|32020.1|32040.3|32020.3|32040|32020|7
1730096100000|2024-10-28 06:15:00|32041.4|32021.4|32037.5|32017.5|32042.5|32022.5|32037.5|32017.5|14
1730096400000|2024-10-28 06:20:00|32035.4|32015.4|32030.5|32010.5|32035.4|32015.4|32030.5|32010.5|13
1730096700000|2024-10-28 06:25:00|32030.8|32010.8|32032.1|32012.1|32032.1|32012.1|32030.8|32010.8|8
1730097000000|2024-10-28 06:30:00|32031.5|32011.5|32028.1|32008.1|32031.5|32011.5|32026.8|32006.8|26
1730097300000|2024-10-28 06:35:00|32028.2|32008.2|32024.7|32004.7|32030.5|32010.5|32024.6|32004.6|28
1730097600000|2024-10-28 06:40:00|32023.6|32003.6|32022.9|32002.9|32025.1|32005.1|32022.3|32002.3|21
1730097900000|2024-10-28 06:45:00|32024.5|32004.5|32025.5|32005.5|32027.5|32007.5|32018|31998|41
1730098200000|2024-10-28 06:50:00|32025.2|32005.2|32024.5|32004.5|32025.5|32005.5|32023.9|32003.9|13
1730098500000|2024-10-28 06:55:00|32025.2|32005.2|32025.5|32005.5|32025.5|32005.5|32023.9|32003.9|8
1730098800000|2024-10-28 07:00:00|32026.1|32006.1|32020.5|32000.5|32027.5|32007.5|32020.5|32000.5|88
1730099100000|2024-10-28 07:05:00|32022.5|32002.5|32027.5|32007.5|32029.7|32009.7|32022.5|32002.5|22
1730099400000|2024-10-28 07:10:00|32025.5|32005.5|32027.5|32007.5|32027.5|32007.5|32022.5|32002.5|23
1730099700000|2024-10-28 07:15:00|32027.4|32007.4|32024.8|32004.8|32027.5|32007.5|32022.5|32002.5|14
1730100000000|2024-10-28 07:20:00|32024|32004|32024|32004|32024|32004|32024|32004|1
1730100300000|2024-10-28 07:25:00|32023.5|32003.5|32024|32004|32024.8|32004.8|32022.5|32002.5|12
1730100600000|2024-10-28 07:30:00|32023|32003|32022.1|32002.1|32023|32003|32020.2|32000.2|28
1730100900000|2024-10-28 07:35:00|32021.5|32001.5|32022.6|31997.6|32026|32001.5|32021.5|31997.6|12
1730101200000|2024-10-28 07:40:00|32022.5|31997.5|32027|32002|32027|32002|32022.2|31997.2|7
1730101500000|2024-10-28 07:45:00|32026.9|32001.9|32024.5|31999.5|32027.1|32002.1|32024.5|31999.5|8
1730101800000|2024-10-28 07:50:00|32024.7|31999.7|32008|31983|32024.7|31999.7|32008|31983|53
1730102100000|2024-10-28 07:55:00|32009.5|31984.5|32011.4|31986.4|32011.6|31986.6|32009.2|31984.2|23
1730102400000|2024-10-28 08:00:00|32011.8|31986.8|32015|31995|32019.7|31996.9|32011.8|31986.8|67
1730102700000|2024-10-28 08:05:00|32015.1|31995.1|32021.1|32001.1|32021.1|32001.1|32014.1|31994.1|40
1730103000000|2024-10-28 08:10:00|32020.6|32000.6|32019.1|31999.1|32021|32001|32019|31999|24
1730103300000|2024-10-28 08:15:00|32018.9|31998.9|32018.3|31993.3|32021.5|31999.1|32018.3|31993.3|19
1730103600000|2024-10-28 08:20:00|32017.8|31992.8|32016.7|31996.7|32017.8|31996.8|32013.8|31991.8|34
1730103900000|2024-10-28 08:25:00|32016.8|31996.8|32016.1|31996.1|32019.6|31999.6|32015.5|31995.5|22
1730104200000|2024-10-28 08:30:00|32015.9|31995.9|32015.4|31995.4|32016|31996|32015.3|31995.3|7
1730104500000|2024-10-28 08:35:00|32015.3|31995.3|32015.5|31995.5|32015.5|31995.5|32015.1|31995.1|7
1730104800000|2024-10-28 08:40:00|32015.4|31995.4|32021.1|31996.1|32021.9|31996.9|32015.3|31992.9|10
1730105100000|2024-10-28 08:45:00|32021.6|31996.6|32019.6|31994.6|32022|31997|32019.6|31994.6|8
1730105400000|2024-10-28 08:50:00|32020.1|31995.1|32025.5|32000.5|32030|32005|32020.1|31995.1|33
1730105700000|2024-10-28 08:55:00|32027.1|32002.1|32032.1|32012.1|32034.8|32014.8|32026.5|32001.5|27
1730106000000|2024-10-28 09:00:00|32029.5|32009.5|32033.9|32008.9|32034.3|32012.1|32026.5|32001.5|18
1730106300000|2024-10-28 09:05:00|32035.9|32010.9|32036.5|32011.5|32036.5|32011.5|32035.7|32010.7|5
1730106600000|2024-10-28 09:10:00|32034.1|32014.1|32034.1|32014.1|32034.1|32014.1|32034.1|32014.1|1
1730107200000|2024-10-28 09:20:00|32034.9|32014.9|32034.1|32014.1|32036.7|32016.7|32034.1|32014.1|14
1730107500000|2024-10-28 09:25:00|32035.3|32015.3|32030.5|32010.5|32035.3|32015.3|32030.5|32010.5|12
1730107800000|2024-10-28 09:30:00|32030.9|32010.9|32019.5|31999.5|32030.9|32010.9|32019.3|31999.3|48
1730108100000|2024-10-28 09:35:00|32019.7|31999.7|32024|32004|32024.1|32004.1|32018.7|31998.7|22
1730108400000|2024-10-28 09:40:00|32023.9|32003.9|32025.1|32005.1|32025.1|32005.1|32023.9|32003.9|9
1730108700000|2024-10-28 09:45:00|32025|32005|32025.1|32005.1|32025.1|32005.1|32025|32005|4
1730109000000|2024-10-28 09:50:00|32024.5|32004.5|32034.6|32009.6|32039|32014|32024.1|32004.1|53
1730109300000|2024-10-28 09:55:00|32034.7|32009.7|32028|32003|32038.7|32013.7|32028|32003|27
1730109600000|2024-10-28 10:00:00|32027.6|32002.6|32024|31999|32027.6|32002.6|32022.8|31997.8|8
1730109900000|2024-10-28 10:05:00|32023.5|31998.5|32022|31997|32023.5|31998.5|32020.6|31995.6|6
1730110200000|2024-10-28 10:10:00|32026|32001|32024.6|31999.6|32029.5|32004.5|32023|31998|13
1730110500000|2024-10-28 10:15:00|32024.3|31999.3|32022.6|31997.6|32024.3|31999.3|32022.6|31997.6|6
1730110800000|2024-10-28 10:20:00|32021.6|31996.6|32021|31996|32021.6|31996.6|32020.8|31995.8|8
1730111100000|2024-10-28 10:25:00|32020.6|31995.6|32021|31996|32021|31996|32020.6|31995.6|12
1730111400000|2024-10-28 10:30:00|32020.6|31995.6|32019.6|31994.6|32021|31996|32019|31994|12
1730111700000|2024-10-28 10:35:00|32018.6|31993.6|32016|31991|32018.6|31993.6|32016|31991|7
1730112000000|2024-10-28 10:40:00|32013.3|31993.3|32011.9|31991.9|32013.3|31993.3|32010.7|31990.7|21
1730112300000|2024-10-28 10:45:00|32013|31993|32019.9|31999.9|32020.1|32000.1|32009.6|31989.6|87
1730112600000|2024-10-28 10:50:00|32021|32001|32019.9|31999.9|32021|32001|32018.6|31998.6|10
1730112900000|2024-10-28 10:55:00|32019.8|31999.8|32019.8|31999.8|32019.9|31999.9|32019.8|31999.8|9
1730113200000|2024-10-28 11:00:00|32020.8|32000.8|32019.9|31999.9|32021.2|32001.2|32018.6|31998.6|33
1730113500000|2024-10-28 11:05:00|32019.8|31999.8|32019.9|31999.9|32020.1|32000.1|32018.9|31998.9|25
1730113800000|2024-10-28 11:10:00|32019.5|31999.5|32019.1|31999.1|32019.5|31999.5|32019.1|31999.1|4
1730114100000|2024-10-28 11:15:00|32018.8|31998.8|32026.1|32006.1|32026.5|32006.5|32018.8|31998.8|15
1730114400000|2024-10-28 11:20:00|32026.5|32006.5|32029.1|32009.1|32029.1|32009.1|32025.5|32005.5|16
1730114700000|2024-10-28 11:25:00|32029.5|32009.5|32031.7|32011.7|32032.5|32012.5|32029.5|32009.5|20
1730115000000|2024-10-28 11:30:00|32031.2|32011.2|32032.1|32012.1|32032.1|32012.1|32031.2|32011.2|5
1730115300000|2024-10-28 11:35:00|32032.7|32012.7|32035.1|32015.1|32035.1|32015.1|32032.7|32012.7|13
1730115600000|2024-10-28 11:40:00|32034.5|32014.5|32034.9|32014.9|32037.3|32015.1|32033.9|32012.3|25
1730115900000|2024-10-28 11:45:00|32034.6|32014.6|32034.4|32014.4|32037.4|32015.1|32034.4|32012.4|12
1730116200000|2024-10-28 11:50:00|32034.3|32014.3|32034.9|32014.9|32034.9|32014.9|32032.2|32012.2|12
1730116500000|2024-10-28 11:55:00|32034.8|32014.8|32034.9|32014.9|32034.9|32014.9|32034.3|32014.3|6
1730116800000|2024-10-28 12:00:00|32034.5|32014.5|32034.9|32014.9|32034.9|32014.9|32034.5|32014.5|4
1730117100000|2024-10-28 12:05:00|32034.5|32014.5|32025.5|32005.5|32034.9|32014.9|32024.9|32004.9|31
1730117400000|2024-10-28 12:10:00|32025.1|32005.1|32023.7|32003.7|32029.1|32009.1|32023.7|32003.7|36
1730117700000|2024-10-28 12:15:00|32023.2|32003.2|32020.5|32000.5|32023.2|32003.2|32020.5|32000.5|9
1730118000000|2024-10-28 12:20:00|32023|31998|32028.6|32003.6|32028.6|32003.6|32019|31994|40
1730118300000|2024-10-28 12:25:00|32029|32004|32026.4|32006.4|32030|32006.4|32026.4|32003.6|10
1730118600000|2024-10-28 12:30:00|32026.3|32006.3|32022.1|32002.1|32026.5|32006.5|32022.1|32002.1|15
1730118900000|2024-10-28 12:35:00|32021.9|32001.9|32024.9|32004.9|32026.7|32006.7|32021.9|32001.9|19
1730119200000|2024-10-28 12:40:00|32023.8|32003.8|32024|32004|32025.3|32005.3|32023.5|32003.5|28
1730119500000|2024-10-28 12:45:00|32023.8|32003.8|32023.9|32003.9|32024.3|32004.3|32023.4|32003.4|20
1730119800000|2024-10-28 12:50:00|32023.5|32003.5|32025|32005|32025.6|32005.6|32022|32002|43
1730120100000|2024-10-28 12:55:00|32024.5|32004.5|32023.6|32003.6|32025|32005|32023.6|32003.6|16
1730120400000|2024-10-28 13:00:00|32024.4|32004.4|32023.5|32003.5|32024.9|32004.9|32023.5|32003.5|25
1730120700000|2024-10-28 13:05:00|32023.9|32003.9|32022|31997|32026|32003.9|32021.5|31996.5|12
1730121000000|2024-10-28 13:10:00|32022.5|31997.5|32025.5|32000.5|32026|32001|32022|31997|18
1730121300000|2024-10-28 13:15:00|32025|32000|32024|31999|32026|32001|32024|31999|12
1730121600000|2024-10-28 13:20:00|32022.5|32002.5|32026|32001|32026.8|32003.1|32017.8|31997.8|50
1730121900000|2024-10-28 13:25:00|32025.5|32000.5|32025.2|32000.2|32026.4|32001.4|32025|32000|12
1730122200000|2024-10-28 13:30:00|32025.5|32000.5|32028.2|32003.2|32028.2|32003.2|32015|31992.5|35
1730122500000|2024-10-28 13:35:00|32028.5|32003.5|32027.5|32002.5|32029.2|32004.2|32027.5|32002.5|5
1730122800000|2024-10-28 13:40:00|32027.6|32002.6|32029|32004|32029.5|32004.5|32022.5|32000|18
1730123100000|2024-10-28 13:45:00|32029.1|32004.1|32029.7|32004.7|32029.7|32004.7|32029|32004|17
1730123400000|2024-10-28 13:50:00|32029.5|32004.5|32027.4|32007.4|32029.5|32007.5|32026.9|32003.9|18
1730123700000|2024-10-28 13:55:00|32027.5|32007.5|32029.5|32009.5|32031.2|32009.5|32027.5|32006|12
1730124000000|2024-10-28 14:00:00|32029.1|32009.1|32030.5|32010.5|32030.7|32010.7|32024.5|32004.5|21
1730124300000|2024-10-28 14:05:00|32032.8|32012.8|32035.5|32015.5|32037.5|32017.5|32032.8|32012.8|16
1730124600000|2024-10-28 14:10:00|32033.1|32013.1|32030.5|32010.5|32033.1|32013.1|32030.5|32010.5|4
1730124900000|2024-10-28 14:15:00|32030.6|32010.6|32032.3|32012.3|32032.5|32012.5|32030.6|32010.6|6
1730125200000|2024-10-28 14:20:00|32031.5|32011.5|32031.5|32011.5|32031.5|32011.5|32031.5|32011.5|1
1730125500000|2024-10-28 14:25:00|32030.3|32010.3|32029.1|32009.1|32030.3|32010.3|32028.9|32008.9|8
1730126100000|2024-10-28 14:35:00|32029.2|32009.2|32030.1|32010.1|32030.1|32010.1|32029.1|32009.1|3
1730126400000|2024-10-28 14:40:00|32031.5|32011.5|32030.5|32010.5|32031.5|32011.5|32030.5|32010.5|3
1730126700000|2024-10-28 14:45:00|32030.1|32010.1|32029.1|32009.1|32030.1|32010.1|32029.1|32009.1|4
1730127000000|2024-10-28 14:50:00|32031.5|32006.5|32029.1|32009.1|32031.5|32009.1|32028.5|32006.5|4
1730127300000|2024-10-28 14:55:00|32029.5|32009.5|32026|32006|32029.5|32009.5|32026|32006|8
1730127600000|2024-10-28 15:00:00|32026.1|32006.1|32032.5|32012.5|32032.5|32012.5|32026.1|32006.1|13
1730127900000|2024-10-28 15:05:00|32032.1|32012.1|32026.6|32006.6|32032.5|32012.5|32026.2|32006.2|7
1730128200000|2024-10-28 15:10:00|32028.1|32008.1|32030.5|32010.5|32035|32015|32028.1|32008.1|26
1730128500000|2024-10-28 15:15:00|32030.2|32010.2|32035.1|32015.1|32035.1|32015.1|32030.2|32010.2|27
1730129100000|2024-10-28 15:25:00|32037.2|32017.2|32035.1|32015.1|32037.2|32017.2|32035|32015|8
1730129400000|2024-10-28 15:30:00|32035|32015|32035.3|32015.3|32035.6|32015.6|32034.8|32014.8|12
1730129700000|2024-10-28 15:35:00|32035.2|32015.2|32035.6|32015.6|32035.6|32015.6|32035|32015|14
1730130000000|2024-10-28 15:40:00|32035.2|32015.2|32035.2|32015.2|32035.6|32015.6|32035.2|32015.2|19
1730130300000|2024-10-28 15:45:00|32035.1|32015.1|32037.5|32017.5|32038.8|32018.8|32035|32015|23
1730130600000|2024-10-28 15:50:00|32038.8|32018.8|32038.9|32018.9|32039.1|32019.1|32037.5|32017.5|11
1730130900000|2024-10-28 15:55:00|32037.8|32017.8|32041.2|32021.2|32041.6|32021.6|32037.6|32017.6|15
1730131200000|2024-10-28 16:00:00|32041|32021|32042|32017|32043|32023|32039.5|32017|25
1730131500000|2024-10-28 16:05:00|32041|32016|32046.7|32021.7|32047.1|32022.1|32041|32016|13
1730131800000|2024-10-28 16:10:00|32047.1|32022.1|32047.6|32022.6|32055|32030|32046|32021|21
1730132100000|2024-10-28 16:15:00|32048|32023|32046.5|32021.5|32051.5|32026.5|32046|32021|13
1730132400000|2024-10-28 16:20:00|32050|32025|32052.6|32027.6|32055|32030|32049.5|32024.5|11
1730132700000|2024-10-28 16:25:00|32055|32030|32055|32030|32058.5|32033.5|32055|32030|4
1730133000000|2024-10-28 16:30:00|32054.5|32029.5|32057|32032|32057|32032|32052.5|32027.5|12
1730133300000|2024-10-28 16:35:00|32056.6|32031.6|32056.5|32031.5|32056.6|32031.6|32056.5|32031.5|2
1730133600000|2024-10-28 16:40:00|32056.7|32031.7|32056.7|32031.7|32057.1|32032.1|32056.7|32031.7|3
1730133900000|2024-10-28 16:45:00|32056.6|32031.6|32057.8|32032.8|32064|32039|32056.6|32031.6|22
1730134200000|2024-10-28 16:50:00|32057.6|32032.6|32057.5|32032.5|32059.7|32034.7|32057.5|32032.5|4
1730134500000|2024-10-28 16:55:00|32063.5|32038.5|32065|32040|32065|32040|32063.5|32038.5|5
1730134800000|2024-10-28 17:00:00|32063.5|32038.5|32060.4|32035.4|32063.5|32038.5|32056.9|32031.9|20
1730135100000|2024-10-28 17:05:00|32060.1|32035.1|32059.1|32034.1|32060.3|32035.3|32058.1|32033.1|35
1730135400000|2024-10-28 17:10:00|32059.3|32034.3|32059.6|32034.6|32062.5|32037.5|32058|32033|53
1730135700000|2024-10-28 17:15:00|32058.9|32033.9|32058.1|32033.1|32059.3|32034.3|32057.5|32032.5|48
1730136000000|2024-10-28 17:20:00|32058|32033|32055.2|32030.2|32058|32033|32054|32029|20
1730136300000|2024-10-28 17:25:00|32055.4|32030.4|32055|32030|32055.4|32030.4|32055|32030|2
1730136600000|2024-10-28 17:30:00|32054.9|32029.9|32055|32030|32055.6|32030.6|32053.5|32028.5|8
1730136900000|2024-10-28 17:35:00|32054.4|32029.4|32055.2|32030.2|32055.2|32030.2|32054|32029|10
1730137200000|2024-10-28 17:40:00|32054.4|32029.4|32054.4|32029.4|32055.2|32030.2|32054.4|32029.4|22
1730137500000|2024-10-28 17:45:00|32055.2|32030.2|32055.2|32030.2|32055.2|32030.2|32054.4|32029.4|15
1730137800000|2024-10-28 17:50:00|32054.4|32029.4|32054.6|32029.6|32055.2|32030.2|32054.3|32029.3|37
1730138100000|2024-10-28 17:55:00|32054.3|32029.3|32054.5|32029.5|32056.2|32031.2|32053.5|32028.5|20
1730138400000|2024-10-28 18:00:00|32055.5|32030.5|32061.2|32036.2|32061.2|32036.2|32053|32028|73
1730138700000|2024-10-28 18:05:00|32061.5|32036.5|32059|32034|32061.5|32036.5|32058.5|32033.5|46
1730139000000|2024-10-28 18:10:00|32059.1|32034.1|32060.2|32035.2|32062|32037|32058.9|32033.9|30
1730139300000|2024-10-28 18:15:00|32060.1|32035.1|32059.8|32034.8|32061|32036|32059|32034|49
1730139600000|2024-10-28 18:20:00|32060|32035|32057.1|32032.1|32061.1|32036.1|32056|32031|57
1730139900000|2024-10-28 18:25:00|32057|32032|32058|32033|32058.1|32033.1|32056.5|32031.5|37
1730140200000|2024-10-28 18:30:00|32058.1|32033.1|32058.1|32033.1|32058.5|32033.5|32058.1|32033.1|5
1730140500000|2024-10-28 18:35:00|32058.7|32033.7|32057|32032|32058.8|32033.8|32057|32032|25
1730140800000|2024-10-28 18:40:00|32057.1|32032.1|32059|32034|32059|32034|32056.5|32031.5|27
1730141100000|2024-10-28 18:45:00|32059.1|32034.1|32059|32034|32059.1|32034.1|32059|32034|6
1730141700000|2024-10-28 18:55:00|32059.1|32034.1|32058.8|32033.8|32059.8|32034.8|32058.8|32033.8|18
1730142000000|2024-10-28 19:00:00|32058.9|32033.9|32054.4|32029.4|32059|32034|32054.3|32029.3|14
1730142300000|2024-10-28 19:05:00|32054.3|32029.3|32054.5|32029.5|32054.5|32029.5|32054.3|32029.3|2
1730142600000|2024-10-28 19:10:00|32055|32030|32054.3|32029.3|32055|32030|32053.8|32028.8|3
1730142900000|2024-10-28 19:15:00|32054.5|32029.5|32053.7|32028.7|32054.5|32029.5|32053.6|32028.6|7
1730143200000|2024-10-28 19:20:00|32053.9|32028.9|32054.1|32029.1|32054.1|32029.1|32053.7|32028.7|3
1730143500000|2024-10-28 19:25:00|32054.7|32029.7|32053.9|32028.9|32054.7|32029.7|32053.9|32028.9|2
1730143800000|2024-10-28 19:30:00|32059|32034|32053.9|32028.9|32059|32034|32053.9|32028.9|5
1730144400000|2024-10-28 19:40:00|32056.5|32031.5|32056.5|32031.5|32056.5|32031.5|32056.5|32031.5|1
1730145300000|2024-10-28 19:55:00|32054.5|32029.5|32054.5|32029.5|32056.5|32031.5|32051.1|32026.1|12
1730145600000|2024-10-28 20:00:00|32054|32029|32056.5|32031.5|32056.5|32031.5|32054|32029|4
1730145900000|2024-10-28 20:05:00|32056.7|32031.7|32056.5|32031.5|32056.7|32031.7|32056.5|32031.5|2
1730146200000|2024-10-28 20:10:00|32059|32034|32059|32034|32059|32034|32059|32034|1
1730146800000|2024-10-28 20:20:00|32056.6|32031.6|32057.5|32032.5|32057.5|32032.5|32056.6|32031.6|2
1730147100000|2024-10-28 20:25:00|32057.2|32032.2|32056|32031|32059|32034|32056|32031|5
1730147400000|2024-10-28 20:30:00|32054|32029|32054|32029|32054|32029|32054|32029|1
1730147700000|2024-10-28 20:35:00|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|1
1730163600000|2024-10-29 01:00:00|32055|32013|32057.1|32015.1|32057.5|32015.5|32055|32013|4
1730163900000|2024-10-29 01:05:00|32048.6|32023.6|32039.6|32014.6|32048.6|32025.5|32036.7|32014|15
1730164200000|2024-10-29 01:10:00|32044|32019|32037.5|32012.5|32047.6|32022.6|32035|32012.5|16
1730164500000|2024-10-29 01:15:00|32041.4|32016.4|32037.5|32012.5|32042.3|32017.3|32037.5|32012.5|15
1730164800000|2024-10-29 01:20:00|32035|32015|32037.5|32017.5|32042.5|32022.5|32035|32015|12
1730165400000|2024-10-29 01:30:00|32039.4|32019.4|32029.5|32009.5|32040.5|32020.5|32027.5|32007.5|33
1730165700000|2024-10-29 01:35:00|32029.4|32009.4|32031.6|32006.6|32031.9|32009.5|32028.4|32006.6|14
1730166000000|2024-10-29 01:40:00|32032|32007|32015.1|31995.1|32032|32007|32013|31988|47
1730166300000|2024-10-29 01:45:00|32012|31992|32013.1|31993.1|32014.3|31994.3|32011|31991|24
1730166600000|2024-10-29 01:50:00|32013.5|31993.5|32017.5|31997.5|32017.7|31997.7|32013.5|31993.5|24
1730166900000|2024-10-29 01:55:00|32014.9|31994.9|32020.1|32000.1|32020.1|32000.1|32013.5|31993.5|24
1730167200000|2024-10-29 02:00:00|32019.2|31999.2|32017.1|31997.1|32020.1|32000.1|32017.1|31997.1|7
1730167500000|2024-10-29 02:05:00|32017.5|31997.5|32020|32000|32022.5|32002.5|32017.5|31997.5|17
1730167800000|2024-10-29 02:10:00|32019.5|31999.5|32020.5|32000.5|32022.3|32002.3|32018.7|31998.7|26
1730168100000|2024-10-29 02:15:00|32020.1|32000.1|32017|31997|32020.1|32000.1|32013.5|31993.5|26
1730168400000|2024-10-29 02:20:00|32016|31996|32019.5|31999.5|32022|32002|32014.5|31994.5|33
1730168700000|2024-10-29 02:25:00|32020.5|32000.5|32024.6|32004.6|32026.1|32006.1|32020.5|32000.5|24
1730169000000|2024-10-29 02:30:00|32024|32004|32019|31999|32024.1|32004.1|32018.1|31998.1|35
1730169300000|2024-10-29 02:35:00|32018.9|31998.9|32017.5|31997.5|32019.4|31999.4|32014|31994|28
1730169600000|2024-10-29 02:40:00|32019.4|31999.4|32022.5|32002.5|32024.4|32004.4|32017.5|31997.5|27
1730169900000|2024-10-29 02:45:00|32021.5|32001.5|32013.5|31993.5|32021.5|32001.5|32013.5|31993.5|31
1730170200000|2024-10-29 02:50:00|32016.1|31996.1|32015.5|31995.5|32017.1|31997.1|32013.5|31993.5|12
1730170500000|2024-10-29 02:55:00|32014.1|31994.1|32012.1|31992.1|32014.1|31994.1|32012.1|31992.1|7
1730170800000|2024-10-29 03:00:00|32012.5|31992.5|32009.9|31989.9|32012.7|31992.7|32007.7|31987.7|30
1730171100000|2024-10-29 03:05:00|32009.5|31989.5|32011.1|31991.1|32011.1|31991.1|32009.5|31989.5|8
1730171400000|2024-10-29 03:10:00|32011.5|31991.5|32011.1|31991.1|32011.5|31991.5|32008.7|31988.7|5
1730171700000|2024-10-29 03:15:00|32012.5|31992.5|32014.9|31994.9|32017.5|31997.5|32010.3|31990.3|23
1730172000000|2024-10-29 03:20:00|32015.1|31995.1|32015.5|31995.5|32015.5|31995.5|32015.1|31995.1|2
1730172300000|2024-10-29 03:25:00|32017.5|31997.5|32021.5|32001.5|32023.1|32003.1|32017.5|31997.5|11
1730172600000|2024-10-29 03:30:00|32021.7|32001.7|32026.3|32001.3|32029.5|32009.5|32020.5|31999.6|39
1730172900000|2024-10-29 03:35:00|32026.9|32001.9|32040.7|32020.7|32041.2|32020.7|32025.6|32001.6|63
1730173200000|2024-10-29 03:40:00|32042.5|32022.5|32050|32025|32076.5|32056.5|32042.5|32018.6|72
1730173500000|2024-10-29 03:45:00|32050.5|32025.5|32044.5|32024.5|32051|32027.3|32040|32020|73
1730173800000|2024-10-29 03:50:00|32044.9|32024.9|32037.1|32017.1|32046.7|32025|32035.5|32015|27
1730174100000|2024-10-29 03:55:00|32036.9|32016.9|32041.1|32021.1|32041.7|32021.7|32036.9|32016.9|15
1730174400000|2024-10-29 04:00:00|32041.5|32021.5|32042.5|32022.5|32042.5|32022.5|32041.5|32021.5|7
1730174700000|2024-10-29 04:05:00|32046.6|32026.6|32064|32039|32070|32048.8|32046.6|32026.6|70
1730175000000|2024-10-29 04:10:00|32062|32037|32060.6|32035.6|32062|32037|32060|32035|10
1730175300000|2024-10-29 04:15:00|32060|32035|32059|32034|32060.6|32035.6|32058.7|32033.7|12
1730175600000|2024-10-29 04:20:00|32056.1|32036.1|32057.8|32037.8|32059.1|32039.1|32056.1|32036.1|23
1730175900000|2024-10-29 04:25:00|32057.7|32037.7|32058.1|32038.1|32059.9|32039.9|32057.7|32037.7|19
1730176200000|2024-10-29 04:30:00|32058.3|32038.3|32055.4|32035.4|32058.3|32038.3|32055.4|32035.4|37
1730176500000|2024-10-29 04:35:00|32055.5|32035.5|32057.1|32037.1|32066.1|32046.1|32053.1|32029.6|56
1730176800000|2024-10-29 04:40:00|32056.5|32036.5|32050.1|32030.1|32057.5|32037.5|32045|32025|27
1730177100000|2024-10-29 04:45:00|32049.5|32029.5|32050.1|32030.1|32051.6|32030.1|32049.1|32026.6|4
1730177400000|2024-10-29 04:50:00|32052.5|32027.5|32052.6|32027.6|32052.6|32027.6|32052.5|32027.5|2
1730177700000|2024-10-29 04:55:00|32052|32027|32050.4|32025.4|32052|32027|32042.5|32022.5|25
1730178000000|2024-10-29 05:00:00|32047.6|32027.6|32047.9|32027.9|32047.9|32027.9|32044.2|32024.2|28
1730178300000|2024-10-29 05:05:00|32047.7|32027.7|32047.7|32027.7|32048.4|32028.4|32047.3|32027.3|22
1730178600000|2024-10-29 05:10:00|32047.9|32027.9|32047.8|32027.8|32048.3|32028.3|32047.5|32027.5|18
1730178900000|2024-10-29 05:15:00|32047.7|32027.7|32046.1|32026.1|32047.9|32027.9|32045.5|32025.5|8
1730179200000|2024-10-29 05:20:00|32046.5|32026.5|32047.1|32027.1|32052.1|32032.1|32044.6|32024.6|39
1730179500000|2024-10-29 05:25:00|32047.3|32027.3|32047.7|32027.7|32047.7|32027.7|32047.3|32027.3|3
1730179800000|2024-10-29 05:30:00|32047.8|32027.8|32045.9|32025.9|32048.5|32028.5|32045.6|32025.6|20
1730180100000|2024-10-29 05:35:00|32046|32026|32044.4|32024.4|32046.1|32026.1|32044.3|32024.3|12
1730180400000|2024-10-29 05:40:00|32044.7|32024.7|32045.3|32025.3|32047.5|32027.5|32044.7|32024.7|11
1730180700000|2024-10-29 05:45:00|32045.2|32025.2|32030.5|32010.5|32047.3|32027.3|32030.5|32010.5|47
1730181000000|2024-10-29 05:50:00|32030.1|32010.1|32042.5|32022.5|32048|32028|32030.1|32010.1|48
1730181300000|2024-10-29 05:55:00|32042.1|32022.1|32049.5|32029.5|32050.1|32030.1|32040.1|32020.1|13
1730181600000|2024-10-29 06:00:00|32047.1|32027.1|32051|32031|32051.1|32031.1|32046.1|32026.1|20
1730181900000|2024-10-29 06:05:00|32050.5|32030.5|32050.5|32030.5|32050.5|32030.5|32049.1|32029.1|5
1730182200000|2024-10-29 06:10:00|32050.6|32030.6|32055.9|32035.9|32059.4|32039.4|32050.6|32030.6|24
1730182500000|2024-10-29 06:15:00|32054.9|32034.9|32052.5|32032.5|32055.1|32035.1|32052.3|32032.3|13
1730182800000|2024-10-29 06:20:00|32056.1|32036.1|32056.5|32036.5|32059.1|32039.1|32054.1|32034.1|20
1730183100000|2024-10-29 06:25:00|32056.2|32036.2|32056.1|32036.1|32056.2|32036.2|32056.1|32036.1|2
1730183400000|2024-10-29 06:30:00|32053.1|32033.1|32056.4|32036.4|32058.5|32038.5|32052.1|32032.1|29
1730183700000|2024-10-29 06:35:00|32056.1|32036.1|32055.3|32035.3|32056.1|32036.1|32055.3|32035.3|13
1730184000000|2024-10-29 06:40:00|32055.7|32035.7|32052.5|32032.5|32055.7|32035.7|32052.5|32032.5|7
1730184300000|2024-10-29 06:45:00|32053.1|32033.1|32049.9|32029.9|32054.1|32034.1|32044.4|32024.4|36
1730184600000|2024-10-29 06:50:00|32049.8|32029.8|32049.1|32029.1|32050.6|32030.6|32049.1|32029.1|11
1730184900000|2024-10-29 06:55:00|32049|32029|32045|32025|32049|32029|32045|32025|11
1730185200000|2024-10-29 07:00:00|32044.9|32024.9|32045.5|32025.5|32050.9|32030.9|32043.1|32023.1|25
1730185500000|2024-10-29 07:05:00|32046.1|32026.1|32046.5|32026.5|32047.1|32027.1|32046.1|32026.1|16
1730185800000|2024-10-29 07:10:00|32046.4|32026.4|32045.7|32025.7|32048.7|32028.7|32045.1|32025.1|24
1730186100000|2024-10-29 07:15:00|32045.2|32025.2|32045.9|32025.9|32046.5|32026.5|32045.1|32025.1|12
1730186400000|2024-10-29 07:20:00|32045.8|32025.8|32050.3|32030.3|32052.1|32032.1|32045.1|32025.1|22
1730186700000|2024-10-29 07:25:00|32051.1|32031.1|32052.5|32032.5|32052.5|32032.5|32050.5|32030.5|9
1730187000000|2024-10-29 07:30:00|32050.7|32030.7|32051.3|32031.3|32052.5|32032.5|32047.7|32027.7|13
1730187300000|2024-10-29 07:35:00|32051.4|32031.4|32052.9|32032.9|32052.9|32032.9|32047.3|32027.3|22
1730187600000|2024-10-29 07:40:00|32051.9|32031.9|32052.7|32032.7|32052.9|32032.9|32051.7|32031.7|28
1730187900000|2024-10-29 07:45:00|32051.7|32031.7|32048.1|32028.1|32052.9|32032.9|32048.1|32028.1|27
1730188200000|2024-10-29 07:50:00|32047.7|32027.7|32042.5|32022.5|32047.7|32027.7|32042.5|32022.5|34
1730188500000|2024-10-29 07:55:00|32042.3|32022.3|32042.5|32022.5|32042.5|32022.5|32042.3|32022.3|2
1730188800000|2024-10-29 08:00:00|32042.1|32022.1|32043.2|32023.2|32043.2|32023.2|32042.1|32022.1|3
1730189100000|2024-10-29 08:05:00|32042.5|32022.5|32042.5|32022.5|32043.1|32023.1|32040.7|32020.7|5
1730189400000|2024-10-29 08:10:00|32043.5|32023.5|32044.1|32024.1|32044.7|32024.7|32043.5|32023.5|4
1730189700000|2024-10-29 08:15:00|32044.8|32024.8|32042.2|32022.2|32045.9|32025.9|32042.2|32022.2|20
1730190000000|2024-10-29 08:20:00|32042.5|32022.5|32039.8|32019.8|32042.5|32022.5|32030.5|32010.5|72
1730190300000|2024-10-29 08:25:00|32040.1|32020.1|32036.5|32016.5|32044.1|32024.1|32036.5|32016.5|29
1730190600000|2024-10-29 08:30:00|32035.3|32015.3|32037.3|32017.3|32040.5|32020.5|32034.4|32014.4|52
1730190900000|2024-10-29 08:35:00|32037.4|32017.4|32036.5|32016.5|32041|32021|32033|32010.5|67
1730191200000|2024-10-29 08:40:00|32034.5|32014.5|32029.1|32009.1|32034.5|32014.5|32027.5|32007.5|25
1730191500000|2024-10-29 08:45:00|32029.3|32009.3|32033.1|32013.1|32034|32014|32027.5|32007.5|22
1730191800000|2024-10-29 08:50:00|32033|32013|32033|32013|32033.1|32013.1|32033|32013|3
1730192100000|2024-10-29 08:55:00|32033.1|32013.1|32030.1|32005.1|32036.9|32015.1|32015.2|31990.2|78
1730192400000|2024-10-29 09:00:00|32030.5|32005.5|32037.2|32012.2|32038.2|32012.3|32030.5|31999.9|78
1730192700000|2024-10-29 09:05:00|32037.4|32012.4|32034.1|32014.1|32038.2|32014.1|32034.1|32011.5|8
1730193000000|2024-10-29 09:10:00|32035.1|32015.1|32039.9|32019.9|32040.7|32020.7|32035.1|32015.1|15
1730193600000|2024-10-29 09:20:00|32039.6|32019.6|32025|32005|32039.6|32019.6|32024|32004|57
1730193900000|2024-10-29 09:25:00|32026.4|32006.4|32025|32005|32026.6|32006.6|32023.4|32003.4|19
1730194200000|2024-10-29 09:30:00|32024.8|32004.8|32025|32005|32025.6|32005.6|32023.9|32003.9|20
1730194500000|2024-10-29 09:35:00|32024.9|32004.9|32025|32005|32025|32005|32024.9|32004.9|2
1730194800000|2024-10-29 09:40:00|32025.2|32005.2|32025.8|32005.8|32031.7|32011.7|32025|32005|15
1730195100000|2024-10-29 09:45:00|32025.9|32005.9|32027.5|32002.5|32029.8|32008.3|32025|32002.5|13
1730195400000|2024-10-29 09:50:00|32029.8|32004.8|32034.1|32014.1|32037.5|32017.5|32025|32002.5|40
1730195700000|2024-10-29 09:55:00|32034.5|32014.5|32035|32015|32042.5|32022.5|32034|32014|102
1730196000000|2024-10-29 10:00:00|32034.8|32014.8|32035|32015|32035|32015|32034.8|32014.8|7
1730196300000|2024-10-29 10:05:00|32035.2|32015.2|32039|32019|32040|32020|32035.2|32015.2|19
1730196600000|2024-10-29 10:10:00|32039.2|32019.2|32039.4|32019.4|32039.6|32019.6|32039|32019|9
1730196900000|2024-10-29 10:15:00|32039.3|32019.3|32033.1|32013.1|32039.3|32019.3|32033.1|32013.1|33
1730197200000|2024-10-29 10:20:00|32033.2|32013.2|32032.5|32012.5|32033.4|32013.4|32032|32012|30
1730197500000|2024-10-29 10:25:00|32031.1|32011.1|32032.5|32012.5|32033.8|32013.8|32030.8|32010.8|20
1730197800000|2024-10-29 10:30:00|32033.3|32013.3|32041.6|32016.6|32045|32020|32033.3|32011.6|11
1730198100000|2024-10-29 10:35:00|32039.1|32019.1|32040.6|32015.6|32041.6|32019.1|32039.1|32015.6|4
1730198400000|2024-10-29 10:40:00|32039.9|32014.9|32038.6|32013.6|32040.6|32015.6|32036.5|32011.5|46
1730198700000|2024-10-29 10:45:00|32038.5|32013.5|32040.1|32015.1|32040.1|32015.1|32037.5|32012.5|20
1730199000000|2024-10-29 10:50:00|32040|32015|32045|32020|32045|32020|32039.6|32014.6|45
1730199300000|2024-10-29 10:55:00|32044.8|32019.8|32045.3|32020.3|32045.3|32020.3|32044.6|32019.6|11
1730199600000|2024-10-29 11:00:00|32045.5|32020.5|32042.5|32022.5|32045.5|32022.9|32042.1|32020|14
1730199900000|2024-10-29 11:05:00|32042.8|32022.8|32042.5|32022.5|32042.9|32022.9|32042.1|32022.1|17
1730200200000|2024-10-29 11:10:00|32042.4|32022.4|32042.5|32022.5|32042.8|32022.8|32042.2|32022.2|13
1730200500000|2024-10-29 11:15:00|32043.9|32023.9|32044.5|32024.5|32047.1|32027.1|32040.5|32020.5|30
1730200800000|2024-10-29 11:20:00|32045|32025|32042.5|32022.5|32046.1|32026.1|32042.5|32022.5|14
1730201100000|2024-10-29 11:25:00|32043.5|32023.5|32045.5|32025.5|32047|32027|32043.5|32023.5|11
1730201400000|2024-10-29 11:30:00|32045.2|32025.2|32045|32025|32045.2|32025.2|32045|32025|2
1730201700000|2024-10-29 11:35:00|32042.5|32022.5|32044|32024|32044.1|32024.1|32040.5|32020.5|12
1730202000000|2024-10-29 11:40:00|32043.5|32023.5|32043.9|32023.9|32044.5|32024.5|32043.1|32023.1|26
1730202300000|2024-10-29 11:45:00|32043.6|32023.6|32040.8|32020.8|32043.6|32023.6|32039.9|32019.9|24
1730202600000|2024-10-29 11:50:00|32040.6|32020.6|32041.1|32021.1|32041.1|32021.1|32040.2|32020.2|15
1730202900000|2024-10-29 11:55:00|32041.3|32021.3|32042.1|32022.1|32042.1|32022.1|32041.3|32021.3|11
1730203200000|2024-10-29 12:00:00|32041.5|32021.5|32041.5|32016.5|32042.1|32022.1|32038.6|32016.5|19
1730203500000|2024-10-29 12:05:00|32042.5|32017.5|32044|32024|32047.4|32024.6|32042.5|32017.5|29
1730203800000|2024-10-29 12:10:00|32044.3|32024.3|32045.5|32025.5|32046.7|32026.7|32044|32024|41
1730204100000|2024-10-29 12:15:00|32047.6|32022.6|32047.6|32022.6|32047.6|32022.6|32047.6|32022.6|1
1730204400000|2024-10-29 12:20:00|32050.3|32025.3|32049|32024|32050.8|32025.8|32048|32023|7
1730204700000|2024-10-29 12:25:00|32050.9|32025.9|32049|32024|32050.9|32025.9|32049|32024|2
1730205000000|2024-10-29 12:30:00|32050.9|32025.9|32049|32024|32050.9|32025.9|32048.5|32023.5|5
1730205300000|2024-10-29 12:35:00|32048.5|32023.5|32046.5|32026.5|32048.7|32028.6|32046.2|32023.5|11
1730205600000|2024-10-29 12:40:00|32046|32026|32044.2|32024.2|32046.4|32026.4|32044.2|32024.2|23
1730205900000|2024-10-29 12:45:00|32044.6|32024.6|32045.2|32025.2|32045.2|32025.2|32044.6|32024.6|4
1730206200000|2024-10-29 12:50:00|32044.6|32024.6|32045.2|32025.2|32046.5|32026.5|32044|32024|30
1730206500000|2024-10-29 12:55:00|32045.4|32025.4|32045.8|32025.8|32045.8|32025.8|32045|32025|19
1730206800000|2024-10-29 13:00:00|32045.1|32025.1|32046|32026|32046|32026|32045.1|32025.1|14
1730207100000|2024-10-29 13:05:00|32046.5|32026.5|32045.5|32025.5|32047|32027|32044.5|32024.5|21
1730207400000|2024-10-29 13:10:00|32046.1|32026.1|32045.5|32025.5|32046.4|32026.4|32045|32025|19
1730207700000|2024-10-29 13:15:00|32045.4|32025.4|32045.5|32025.5|32048|32025.5|32045|32023|12
1730208000000|2024-10-29 13:20:00|32043.2|32023.2|32045.5|32025.5|32047.8|32027.8|32042.5|32022.5|7
1730208600000|2024-10-29 13:30:00|32045.7|32025.7|32045|32025|32048|32028|32044.6|32024.6|24
1730208900000|2024-10-29 13:35:00|32045.1|32025.1|32045.1|32025.1|32045.2|32025.2|32045.1|32025.1|3
1730209500000|2024-10-29 13:45:00|32045.2|32025.2|32045.5|32025.5|32045.5|32025.5|32045|32025|8
1730209800000|2024-10-29 13:50:00|32045.6|32025.6|32047|32022|32047.7|32025.6|32045.2|32021.6|16
1730210100000|2024-10-29 13:55:00|32044.6|32019.6|32044|32002|32053.4|32019.9|32040|32002|37
1730210400000|2024-10-29 14:00:00|32042|32000|32040.6|32015.6|32049.9|32019.6|32033.5|32000|65
1730210700000|2024-10-29 14:05:00|32041.1|32016.1|32045.1|32020.1|32045.6|32020.6|32041.1|32016.1|46
1730211000000|2024-10-29 14:10:00|32044.4|32019.4|32046.4|32021.4|32046.4|32021.4|32044.4|32019.4|21
1730211300000|2024-10-29 14:15:00|32045.5|32020.5|32041.4|32016.4|32045.6|32020.6|32038|32013|14
1730211600000|2024-10-29 14:20:00|32041.1|32016.1|32038.9|32013.9|32041.1|32016.1|32035.8|32010.8|23
1730211900000|2024-10-29 14:25:00|32037.5|32012.5|32029.1|32004.1|32037.5|32012.5|32024.9|31999.9|52
1730212200000|2024-10-29 14:30:00|32029.6|32004.6|32029.1|32004.1|32029.6|32004.6|32028.5|32003.5|10
1730212500000|2024-10-29 14:35:00|32027.5|32002.5|32027.5|32002.5|32027.5|32002.5|32027.5|32002.5|1
1730212800000|2024-10-29 14:40:00|32025.9|32000.9|32025.1|32000.1|32025.9|32000.9|32023.9|31998.9|8
1730213100000|2024-10-29 14:45:00|32026.9|32001.9|32034.6|32009.6|32034.9|32014.2|32025.1|32001.9|25
1730213400000|2024-10-29 14:50:00|32035.1|32010.1|32034.9|32009.9|32036.1|32011.1|32033.9|32008.9|12
1730213700000|2024-10-29 14:55:00|32035.6|32010.6|32035|32010|32036.2|32011.2|32033.9|32008.9|23
1730214000000|2024-10-29 15:00:00|32036.2|32011.2|32035.2|32010.2|32039.2|32014.2|32034.4|32009.4|24
1730214300000|2024-10-29 15:05:00|32035.6|32010.6|32042.2|32017.2|32042.2|32017.2|32035|32010|34
1730214600000|2024-10-29 15:10:00|32043|32018|32045|32025|32045.2|32025|32043|32018|7
1730214900000|2024-10-29 15:15:00|32042.5|32022.5|32041|32016|32042.5|32022.5|32039|32016|6
1730215200000|2024-10-29 15:20:00|32040.4|32015.4|32037.1|32017.1|32040.6|32017.1|32034.4|32014.4|13
1730215500000|2024-10-29 15:25:00|32037.3|32017.3|32041|32021|32041|32021|32037.3|32017.3|7
1730215800000|2024-10-29 15:30:00|32042|32022|32027.9|32002.9|32046.2|32024.5|32025|32000|30
1730216100000|2024-10-29 15:35:00|32027.8|32002.8|32027.6|32002.6|32028|32003|32026.3|32001.3|11
1730216400000|2024-10-29 15:40:00|32027.5|32002.5|32027|32002|32027.6|32002.6|32026.5|32001.5|10
1730216700000|2024-10-29 15:45:00|32027.6|32002.6|32024.3|32004.3|32027.6|32004.8|32024.3|32001.7|17
1730217000000|2024-10-29 15:50:00|32024.8|32004.8|32019.8|31999.8|32024.8|32004.8|32019.8|31999.8|18
1730217300000|2024-10-29 15:55:00|32019.9|31999.9|32019.8|31999.8|32020.4|32000.4|32017.2|31993.5|22
1730217600000|2024-10-29 16:00:00|32022.4|32002.4|32025|32000|32025|32002.4|32022.4|32000|2
1730217900000|2024-10-29 16:05:00|32023.3|31998.3|32022.5|31997.5|32023.3|31998.3|32022.2|31997.2|13
1730218200000|2024-10-29 16:10:00|32022.6|31997.6|32015|31990|32022.6|31997.6|32015|31990|4
1730218500000|2024-10-29 16:15:00|32016|31991|32019.6|31994.6|32019.6|31994.6|32016|31991|4
1730218800000|2024-10-29 16:20:00|32019.2|31994.2|32025.2|32000.2|32025.2|32000.2|32015|31990|47
1730219100000|2024-10-29 16:25:00|32025.4|32000.4|32025.7|32000.7|32026|32001|32025|32000|23
1730219400000|2024-10-29 16:30:00|32025.5|32000.5|32026.1|32001.1|32026.4|32001.4|32025.2|32000.2|30
1730219700000|2024-10-29 16:35:00|32026.3|32001.3|32035.6|32010.6|32035.6|32010.6|32026.3|32001.3|20
1730220000000|2024-10-29 16:40:00|32033|32008|32034.6|32009.6|32034.6|32009.6|32031.5|32006.5|7
1730220300000|2024-10-29 16:45:00|32035|32010|32034.4|32009.4|32035|32010|32034.4|32009.4|4
1730220600000|2024-10-29 16:50:00|32035|32010|32035.6|32010.6|32035.6|32010.6|32034.4|32009.4|12
1730220900000|2024-10-29 16:55:00|32034.8|32009.8|32035.2|32010.2|32035.4|32010.4|32034.4|32009.4|11
1730221200000|2024-10-29 17:00:00|32035.4|32010.4|32024.4|31999.4|32035.4|32010.4|32023.8|31998.8|76
1730221500000|2024-10-29 17:05:00|32024.1|31999.1|32028.1|32003.1|32030|32005|32022.6|31997.6|35
1730221800000|2024-10-29 17:10:00|32028|32003|32027.1|32002.1|32028.6|32003.6|32027.1|32002.1|15
1730222100000|2024-10-29 17:15:00|32026.9|32001.9|32026.1|32001.1|32027|32002|32024.8|31999.8|25
1730222400000|2024-10-29 17:20:00|32026.2|32001.2|32029.6|32004.6|32029.6|32004.6|32025.1|32000.1|44
1730222700000|2024-10-29 17:25:00|32030.1|32005.1|32030.6|32005.6|32030.6|32005.6|32029.1|32004.1|47
1730223000000|2024-10-29 17:30:00|32030|32005|32030.6|32005.6|32030.6|32005.6|32030|32005|3
1730223300000|2024-10-29 17:35:00|32031|32006|32036|32011|32038.7|32013.7|32031|32006|17
1730223600000|2024-10-29 17:40:00|32035|32010|32035|32010|32036.4|32011.4|32035|32010|12
1730223900000|2024-10-29 17:45:00|32035.8|32010.8|32032.4|32007.4|32035.8|32010.8|32032.4|32007.4|7
1730224200000|2024-10-29 17:50:00|32033.4|32008.4|32034.2|32009.2|32034.2|32009.2|32033.4|32008.4|3
1730224800000|2024-10-29 18:00:00|32033.4|32008.4|32037.6|32012.6|32037.6|32012.6|32033.4|32008.4|10
1730226000000|2024-10-29 18:20:00|32037.5|32012.5|32037.5|32012.5|32037.5|32012.5|32037.5|32012.5|1
1730226300000|2024-10-29 18:25:00|32037.6|32012.6|32037.5|32012.5|32037.7|32012.7|32037.5|32012.5|4
1730226600000|2024-10-29 18:30:00|32037.8|32012.8|32037.7|32012.7|32037.8|32012.8|32037.5|32012.5|3
1730226900000|2024-10-29 18:35:00|32037.8|32012.8|32037.8|32012.8|32037.8|32012.8|32037.5|32012.5|4
1730227200000|2024-10-29 18:40:00|32037.7|32012.7|32037.5|32012.5|32038.1|32013.1|32037.5|32012.5|4
1730227800000|2024-10-29 18:50:00|32040|32015|32019.4|31994.4|32042|32017|32019.4|31994.4|53
1730228100000|2024-10-29 18:55:00|32020.2|31995.2|32025.2|32000.2|32025.2|32000.2|32019.4|31994.4|15
1730228400000|2024-10-29 19:00:00|32025.1|32000.1|32025|32000|32026.2|32001.2|32024.9|31999.9|6
1730228700000|2024-10-29 19:05:00|32025.2|32000.2|32025|32000|32025.2|32000.2|32025|32000|4
1730230200000|2024-10-29 19:30:00|32026.4|32001.4|32025|32000|32026.4|32001.4|32025|32000|2
1730230800000|2024-10-29 19:40:00|32026.1|32001.1|32026.6|32001.6|32027|32002|32025.9|32000.9|9
1730231100000|2024-10-29 19:45:00|32027.5|32002.5|32027.5|32002.5|32029|32004|32026|32001|71
1730231400000|2024-10-29 19:50:00|32026.5|32001.5|32030|32005|32030|32005|32025.6|32000.6|75
1730231700000|2024-10-29 19:55:00|32031.7|32006.7|32040.2|32015.2|32041.1|32016.1|32030|32005|22
1730232000000|2024-10-29 20:00:00|32039.4|32014.4|32037.6|32012.6|32039.4|32014.4|32037.5|32012.5|6
1730232300000|2024-10-29 20:05:00|32037.5|32012.5|32028.6|32003.6|32037.5|32012.5|32028.5|32003.5|10
1730232900000|2024-10-29 20:15:00|32028.5|32003.5|32028.5|32003.5|32029.1|32004.1|32028.5|32003.5|7
1730233200000|2024-10-29 20:20:00|32035.3|31996.8|32035.3|31996.8|32035.3|31996.8|32035.3|31996.8|1
1730233500000|2024-10-29 20:25:00|32036.2|31995.8|32036.3|31997.8|32036.3|31998.4|32034.8|31995.8|3
1730233800000|2024-10-29 20:30:00|32038|31996|32025|32000|32038|32001.5|32024.9|31994.8|7
1730234400000|2024-10-29 20:40:00|32030.9|31993.9|32025.9|31988.9|32034.4|31997.5|32020.9|31988.9|5
1730234700000|2024-10-29 20:45:00|32029.4|31987.8|32017.5|31992.5|32029.4|31992.5|32015|31987.8|4
1730235300000|2024-10-29 20:55:00|32026.1|31989.1|32038.1|31996.1|32038.1|31996.1|32026.1|31989.1|11
1730250000000|2024-10-30 01:00:00|32035.5|31993.5|32038|31996|32038.5|31996.5|32034.5|31992.5|12
1730250300000|2024-10-30 01:05:00|32029.5|32004.5|32019.5|31999.5|32029.5|32009.2|32017.2|31997.2|41
1730250600000|2024-10-30 01:10:00|32019.1|31999.1|32018.4|31993.4|32019.1|31999.1|32015.5|31993.3|13
1730250900000|2024-10-30 01:15:00|32019|31994|32023|31988|32025.2|31994.2|32018.4|31987.8|25
1730251200000|2024-10-30 01:20:00|32018|31993|32010.7|31990.7|32021.7|31996.7|32010|31985|28
1730251500000|2024-10-30 01:25:00|32010.8|31990.8|31997.5|31972.5|32014.6|31994.5|31990|31965|82
1730251800000|2024-10-30 01:30:00|31997|31972|31986.1|31966.1|32002|31979.5|31985.1|31965.1|50
1730252100000|2024-10-30 01:35:00|31986.3|31966.3|31987.7|31967.7|31989.5|31969.5|31986.3|31966.3|35
1730252400000|2024-10-30 01:40:00|31987.6|31967.6|31986.4|31966.4|31987.6|31967.6|31985.8|31965.8|23
1730252700000|2024-10-30 01:45:00|31986.2|31966.2|31988.6|31968.6|31990.5|31970.5|31984.3|31964.3|44
1730253000000|2024-10-30 01:50:00|31988.7|31968.7|31988.1|31968.1|31990.5|31970.5|31986.5|31966.5|28
1730253300000|2024-10-30 01:55:00|31987.5|31967.5|31985.5|31965.5|31988.1|31968.1|31984.5|31964.5|22
1730253600000|2024-10-30 02:00:00|31985.5|31965.5|31981.5|31961.5|31985.5|31965.5|31980.4|31960.4|14
1730253900000|2024-10-30 02:05:00|31979.1|31959.1|31975.1|31955.1|31979.1|31959.1|31974|31954|21
1730254200000|2024-10-30 02:10:00|31975|31955|31962.5|31942.5|31975.1|31955.1|31962.5|31942.5|25
1730254500000|2024-10-30 02:15:00|31960.7|31940.7|31961.9|31941.9|31962.5|31942.5|31954.7|31933.4|54
1730254800000|2024-10-30 02:20:00|31961.5|31941.5|31972.6|31952.6|31972.9|31952.9|31960.2|31940.2|52
1730255100000|2024-10-30 02:25:00|31972.4|31952.4|31965.1|31945.1|31972.8|31952.8|31964.3|31944.3|37
1730255400000|2024-10-30 02:30:00|31966.3|31946.3|31971.1|31951.1|31972.4|31952.4|31965.5|31945.5|34
1730255700000|2024-10-30 02:35:00|31971.3|31951.3|31987.4|31967.4|31988.1|31968.1|31969.9|31949.9|64
1730256000000|2024-10-30 02:40:00|31986.8|31966.8|31976.2|31956.2|31986.8|31966.8|31976|31956|60
1730256300000|2024-10-30 02:45:00|31976.3|31956.3|31981.4|31961.4|31988.5|31968.5|31975.1|31955.1|60
1730256600000|2024-10-30 02:50:00|31981|31961|31974.3|31954.3|31981|31961|31974.3|31951.9|44
1730256900000|2024-10-30 02:55:00|31974.2|31954.2|31974.3|31954.3|31975.9|31955.9|31972.4|31952.4|26
1730257200000|2024-10-30 03:00:00|31974.9|31954.9|31982.5|31962.5|31982.5|31962.5|31974.7|31954.7|14
1730257500000|2024-10-30 03:05:00|31984.4|31964.4|31986.1|31966.1|31986.1|31966.1|31984.4|31964.4|7
1730257800000|2024-10-30 03:10:00|31985.5|31965.5|31993|31968|32002.4|31977.4|31983.1|31963.1|48
1730258100000|2024-10-30 03:15:00|31990.5|31970.5|31986.3|31966.3|31999.6|31974.6|31984.7|31964.7|37
1730258400000|2024-10-30 03:20:00|31985.9|31965.9|31987.5|31967.5|31989.1|31969.1|31984|31964|31
1730258700000|2024-10-30 03:25:00|31987.6|31967.6|31987.3|31967.3|31988.2|31968.2|31985.1|31965.1|14
1730259000000|2024-10-30 03:30:00|31987.4|31967.4|31992.5|31972.5|31992.5|31972.5|31986.5|31966.5|22
1730259300000|2024-10-30 03:35:00|31992.1|31972.1|31992.5|31972.5|31993.1|31973.1|31990.7|31970.7|19
1730259600000|2024-10-30 03:40:00|31990.7|31970.7|31992.4|31972.4|31992.5|31972.5|31990.5|31970.5|7
1730259900000|2024-10-30 03:45:00|31992.3|31972.3|31990.9|31970.9|31992.5|31972.5|31989.3|31969.3|22
1730260200000|2024-10-30 03:50:00|31991.1|31971.1|31992.5|31972.5|31992.5|31972.5|31990.3|31970.3|15
1730260500000|2024-10-30 03:55:00|31992.1|31972.1|31992.5|31972.5|31996.1|31976.1|31992.1|31972.1|18
1730260800000|2024-10-30 04:00:00|31990.7|31970.7|31992.5|31972.5|31992.5|31972.5|31990.7|31970.7|2
1730261100000|2024-10-30 04:05:00|31990.7|31970.7|31983.5|31963.5|31995|31972.5|31983.1|31961.2|24
1730261400000|2024-10-30 04:10:00|31983|31963|31983|31958|31985.6|31963|31980|31958|26
1730261700000|2024-10-30 04:15:00|31983.6|31958.6|31984.1|31964.1|31984.5|31964.5|31980|31958.6|13
1730262000000|2024-10-30 04:20:00|31980.9|31960.9|31989.1|31969.1|31989.5|31969.5|31980.9|31960.9|16
1730262600000|2024-10-30 04:30:00|31987.5|31967.5|31980.7|31960.7|31987.5|31967.5|31980.7|31960.7|11
1730262900000|2024-10-30 04:35:00|31982.5|31962.5|31982.1|31962.1|31982.5|31962.5|31980.6|31960.6|15
1730263200000|2024-10-30 04:40:00|31982.2|31962.2|31979.5|31959.5|31983.7|31963.7|31979.5|31959.5|38
1730263500000|2024-10-30 04:45:00|31979.7|31959.7|31979.3|31959.3|31981.2|31961.2|31978.6|31958.6|34
1730263800000|2024-10-30 04:50:00|31977.8|31957.8|31977.1|31957.1|31977.8|31957.8|31977.1|31957.1|3
1730264100000|2024-10-30 04:55:00|31977.2|31957.2|31980.1|31960.1|31980.1|31960.1|31977.1|31957.1|9
1730264400000|2024-10-30 05:00:00|31980.6|31960.6|31982.5|31962.5|31982.5|31962.5|31980.5|31960.5|4
1730265900000|2024-10-30 05:25:00|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|31982.1|31962.1|1
1730266200000|2024-10-30 05:30:00|31980.7|31960.7|31979.7|31959.7|31980.7|31960.7|31979.6|31959.6|8
1730266500000|2024-10-30 05:35:00|31979.5|31959.5|31979.9|31959.9|31980.3|31960.3|31979.5|31959.5|11
1730266800000|2024-10-30 05:40:00|31979.7|31959.7|31980.7|31960.7|31980.7|31960.7|31979.7|31959.7|4
1730267100000|2024-10-30 05:45:00|31980.6|31960.6|31983.1|31963.1|31983.1|31963.1|31980.3|31960.3|6
1730267400000|2024-10-30 05:50:00|31981.5|31961.5|31980.5|31960.5|31982.9|31962.9|31980.5|31960.5|4
1730267700000|2024-10-30 05:55:00|31980.1|31960.1|31980.5|31960.5|31982.1|31962.1|31978.1|31958.1|20
1730268000000|2024-10-30 06:00:00|31980.2|31960.2|31974.7|31954.7|31980.2|31960.2|31973.1|31953.1|27
1730268300000|2024-10-30 06:05:00|31975.9|31955.9|31972.5|31952.5|31978.6|31958.6|31972.5|31952.5|29
1730268600000|2024-10-30 06:10:00|31972.8|31952.8|31968.5|31948.5|31976|31956|31964.6|31944.6|47
1730268900000|2024-10-30 06:15:00|31968.4|31948.4|31969.2|31949.2|31972.2|31952.2|31967.5|31947.5|27
1730269200000|2024-10-30 06:20:00|31969|31949|31969.1|31949.1|31970|31950|31969|31949|13
1730269500000|2024-10-30 06:25:00|31968.9|31948.9|31966.7|31946.7|31970.1|31950.1|31965.9|31945.9|37
1730269800000|2024-10-30 06:30:00|31966.9|31946.9|31961.1|31941.1|31967.7|31947.7|31960.2|31940.2|47
1730270100000|2024-10-30 06:35:00|31961.3|31941.3|31957.5|31937.5|31965.9|31945.9|31957.5|31937.5|37
1730270400000|2024-10-30 06:40:00|31954.7|31934.7|31952.5|31932.5|31954.7|31934.7|31946.1|31926.1|41
1730270700000|2024-10-30 06:45:00|31952.1|31932.1|31948.1|31928.1|31952.9|31932.9|31947.5|31927.5|40
1730271000000|2024-10-30 06:50:00|31946.9|31926.9|31961.3|31941.3|31964.5|31944.5|31946.9|31926.9|57
1730271300000|2024-10-30 06:55:00|31961.2|31941.2|31956.8|31936.8|31961.3|31941.3|31956.8|31936.8|11
1730271600000|2024-10-30 07:00:00|31956.2|31936.2|31957.5|31937.5|31959.4|31939.4|31956|31936|16
1730271900000|2024-10-30 07:05:00|31957.1|31937.1|31957.3|31937.3|31957.5|31937.5|31952.5|31932.5|43
1730272200000|2024-10-30 07:10:00|31957.4|31937.4|31947.5|31927.5|31957.4|31937.4|31946.6|31926.6|32
1730272500000|2024-10-30 07:15:00|31947.3|31927.3|31937.5|31917.5|31947.3|31927.3|31937.5|31917.5|36
1730272800000|2024-10-30 07:20:00|31935.7|31915.7|31937.5|31917.5|31937.7|31917.7|31932.5|31912.5|40
1730273100000|2024-10-30 07:25:00|31939.4|31919.4|31942.5|31922.5|31946.5|31926.5|31939.4|31919.4|23
1730273400000|2024-10-30 07:30:00|31942.4|31922.4|31939.9|31919.9|31942.8|31922.8|31939.9|31919.9|15
1730273700000|2024-10-30 07:35:00|31940|31920|31936.6|31916.6|31940.1|31920.1|31936.1|31916.1|13
1730274000000|2024-10-30 07:40:00|31936.5|31916.5|31942.5|31922.5|31942.5|31922.5|31934.1|31914.1|43
1730274300000|2024-10-30 07:45:00|31942.9|31922.9|31943.1|31923.1|31945.1|31925.1|31942.5|31922.5|23
1730274600000|2024-10-30 07:50:00|31942.5|31922.5|31941.4|31921.4|31942.5|31922.5|31940|31920|14
1730274900000|2024-10-30 07:55:00|31941.3|31921.3|31941.5|31921.5|31941.7|31921.7|31940.5|31920.5|13
1730275200000|2024-10-30 08:00:00|31940.5|31920.5|31926.3|31906.3|31942.4|31922.4|31926.3|31903|88
1730275500000|2024-10-30 08:05:00|31926.5|31906.5|31926|31901|31930.2|31908.9|31926|31901|40
1730275800000|2024-10-30 08:10:00|31926.5|31901.5|31902.5|31877.5|31926.5|31901.5|31900|31877.5|39
1730276100000|2024-10-30 08:15:00|31898.6|31873.6|31876.4|31856.4|31898.6|31873.6|31875.2|31851|53
1730276400000|2024-10-30 08:20:00|31875.7|31855.7|31891|31866|31891|31867.3|31861.5|31841.5|62
1730276700000|2024-10-30 08:25:00|31891.4|31866.4|31880.7|31860.7|31891.4|31866.5|31880.7|31860.7|24
1730277000000|2024-10-30 08:30:00|31878.9|31858.9|31876.1|31856.1|31878.9|31858.9|31875.8|31855.8|21
1730277300000|2024-10-30 08:35:00|31876.2|31856.2|31874.4|31854.4|31876.2|31856.2|31873.2|31853.2|13
1730277600000|2024-10-30 08:40:00|31873|31853|31874.3|31854.3|31875.2|31855.2|31872.6|31852.6|31
1730277900000|2024-10-30 08:45:00|31874.1|31854.1|31872.5|31847.5|31875.7|31855.7|31869.5|31847.5|16
1730278200000|2024-10-30 08:50:00|31869.6|31844.6|31851.9|31826.9|31870|31846.1|31841.9|31816.9|49
1730278500000|2024-10-30 08:55:00|31852|31827|31845.9|31820.9|31852.6|31827.6|31815.7|31790.7|146
1730278800000|2024-10-30 09:00:00|31846.5|31821.5|31834.3|31814.3|31853.3|31831|31834.3|31814.3|53
1730279100000|2024-10-30 09:05:00|31834.2|31814.2|31834.5|31814.5|31836|31816|31834|31814|31
1730279400000|2024-10-30 09:10:00|31834.9|31814.9|31850.5|31830.5|31850.5|31830.5|31834.9|31814.9|35
1730279700000|2024-10-30 09:15:00|31851|31831|31865|31845|31871.6|31849.6|31850.3|31830.3|68
1730280000000|2024-10-30 09:20:00|31864.9|31844.9|31864.4|31844.4|31865|31845|31859.2|31839.2|54
1730280300000|2024-10-30 09:25:00|31866.8|31846.8|31866.2|31846.2|31869|31849|31865.8|31845.8|16
1730280600000|2024-10-30 09:30:00|31866|31846|31861.5|31841.5|31866.4|31846.4|31860.9|31840.9|32
1730280900000|2024-10-30 09:35:00|31861.4|31841.4|31876.9|31851.9|31877.1|31854|31861.4|31841.4|42
1730281200000|2024-10-30 09:40:00|31876.5|31851.5|31877.2|31852.2|31877.6|31852.6|31876.2|31851.2|31
1730281500000|2024-10-30 09:45:00|31877.3|31852.3|31872.2|31847.2|31878.5|31853.5|31867.9|31842.9|46
1730281800000|2024-10-30 09:50:00|31872.5|31847.5|31867.4|31842.4|31875|31850|31865.8|31840.8|43
1730282100000|2024-10-30 09:55:00|31867.6|31842.6|31866|31841|31869|31844|31865.5|31840.5|19
1730282400000|2024-10-30 10:00:00|31865.5|31840.5|31855.9|31830.9|31867|31842|31855.9|31830.9|30
1730282700000|2024-10-30 10:05:00|31855.5|31830.5|31850.5|31825.5|31855.5|31830.5|31849.3|31824.3|30
1730283000000|2024-10-30 10:10:00|31850.1|31825.1|31834.4|31809.4|31850.9|31825.9|31828.1|31803.1|38
1730283300000|2024-10-30 10:15:00|31834|31809|31839.5|31819.5|31842.6|31820.1|31833|31808|18
1730283600000|2024-10-30 10:20:00|31842|31817|31842.2|31817.2|31844.6|31819.6|31840.4|31815.4|29
1730283900000|2024-10-30 10:25:00|31842.5|31817.5|31837|31812|31843|31818|31823.5|31798.5|43
1730284200000|2024-10-30 10:30:00|31837.6|31812.6|31837.7|31812.7|31838.6|31813.6|31818.6|31793.6|59
1730284500000|2024-10-30 10:35:00|31838.3|31813.3|31837.6|31812.6|31838.6|31813.6|31836.8|31811.8|39
1730284800000|2024-10-30 10:40:00|31837.4|31812.4|31834.9|31814.9|31837.6|31814.9|31834.8|31812.3|6
1730285100000|2024-10-30 10:45:00|31834.7|31814.7|31834.5|31814.5|31835|31815|31834.5|31814.5|9
1730285400000|2024-10-30 10:50:00|31834.6|31814.6|31833.9|31813.9|31835|31815|31833.9|31813.9|8
1730285700000|2024-10-30 10:55:00|31834|31814|31834.1|31814.1|31834.1|31814.1|31833.4|31813.4|14
1730286000000|2024-10-30 11:00:00|31833.5|31813.5|31855.5|31835.5|31860.5|31840.5|31833|31813|58
1730286300000|2024-10-30 11:05:00|31856.1|31836.1|31860|31840|31860|31840|31856|31836|18
1730286600000|2024-10-30 11:10:00|31859.9|31839.9|31864.9|31844.9|31865|31845|31859.9|31839.9|17
1730286900000|2024-10-30 11:15:00|31865.3|31845.3|31865|31845|31865.5|31845.5|31864.7|31844.7|19
1730287200000|2024-10-30 11:20:00|31864.7|31844.7|31859.3|31839.3|31866|31845|31857.5|31832.5|37
1730287500000|2024-10-30 11:25:00|31859.2|31839.2|31863.5|31843.5|31863.5|31843.5|31858.6|31838.6|14
1730287800000|2024-10-30 11:30:00|31863.2|31843.2|31862.5|31842.5|31864|31844|31862.5|31842.5|15
1730288100000|2024-10-30 11:35:00|31862.2|31842.2|31863.5|31843.5|31863.5|31843.5|31856|31836|17
1730288400000|2024-10-30 11:40:00|31864.1|31844.1|31866.5|31846.5|31868.2|31848.2|31864.1|31844.1|12
1730288700000|2024-10-30 11:45:00|31867|31847|31866.5|31846.5|31868.4|31848.4|31865.4|31845.4|17
1730289000000|2024-10-30 11:50:00|31865.8|31845.8|31867.5|31847.5|31872.5|31852.5|31865.8|31845.8|27
1730289300000|2024-10-30 11:55:00|31866.8|31846.8|31873.5|31853.5|31874.1|31854.1|31865.8|31845.8|12
1730289600000|2024-10-30 12:00:00|31874|31854|31874.9|31854.9|31875.1|31855.1|31874|31854|10
1730289900000|2024-10-30 12:05:00|31874.8|31854.8|31874.7|31854.7|31875.2|31855.2|31873.4|31853.4|22
1730290200000|2024-10-30 12:10:00|31874.9|31854.9|31888.5|31846.5|31888.5|31855.5|31874.9|31845.5|16
1730290500000|2024-10-30 12:15:00|31888.6|31846.6|31890|31870|31901.8|31872.6|31879.9|31846.5|64
1730290800000|2024-10-30 12:20:00|31890.1|31870.1|31907.2|31882.2|31909.8|31884.8|31890.1|31867.6|40
1730291100000|2024-10-30 12:25:00|31907.1|31882.1|31913.4|31871.4|31914.7|31882.1|31905.3|31871.4|27
1730291400000|2024-10-30 12:30:00|31910.8|31868.8|31901.5|31881.5|31910.8|31881.5|31893.9|31865.4|33
1730291700000|2024-10-30 12:35:00|31903.1|31883.1|31903.7|31883.7|31909.8|31885|31899.1|31876.5|45
1730292000000|2024-10-30 12:40:00|31903.4|31883.4|31897|31877|31907.5|31886.2|31895.9|31875.9|43
1730292300000|2024-10-30 12:45:00|31896.8|31876.8|31902.6|31877.6|31902.6|31879.8|31896.5|31872.5|44
1730292600000|2024-10-30 12:50:00|31905.5|31880.5|31899.2|31874.2|31906.6|31881.6|31898.5|31873.5|35
1730292900000|2024-10-30 12:55:00|31898.9|31873.9|31898.5|31873.5|31898.9|31873.9|31898.5|31873.5|3
1730293200000|2024-10-30 13:00:00|31898.6|31873.6|31897.2|31877.2|31898.8|31878.8|31896|31873.6|14
1730293500000|2024-10-30 13:05:00|31896|31876|31895.1|31875.1|31901.5|31881.5|31895|31875|19
1730293800000|2024-10-30 13:10:00|31898|31878|31901|31881|31907|31884.3|31897.5|31877.5|41
1730294100000|2024-10-30 13:15:00|31901.5|31881.5|31904.7|31879.7|31906.6|31884.3|31901|31878.6|18
1730294400000|2024-10-30 13:20:00|31904|31879|31901|31881|31904|31882.2|31900.5|31878|10
1730294700000|2024-10-30 13:25:00|31900.5|31880.5|31897.2|31872.2|31901|31881|31893.9|31871.7|34
1730295000000|2024-10-30 13:30:00|31897|31872|31889.5|31869.5|31897.2|31874.5|31887.4|31867.4|38
1730295300000|2024-10-30 13:35:00|31889.2|31869.2|31889.5|31869.5|31889.6|31869.6|31886.5|31866.5|68
1730295600000|2024-10-30 13:40:00|31890.5|31870.5|31889|31869|31891.6|31870.5|31887|31864.6|18
1730295900000|2024-10-30 13:45:00|31888.5|31868.5|31884.5|31864.5|31891|31869|31884.5|31864.5|23
1730296200000|2024-10-30 13:50:00|31885.1|31865.1|31886.9|31861.9|31887.6|31865.5|31877.5|31857.5|20
1730296500000|2024-10-30 13:55:00|31888|31863|31881.5|31856.5|31888.5|31863.5|31880.4|31855.4|61
1730296800000|2024-10-30 14:00:00|31888.5|31849.6|31882.5|31857.5|31888.5|31861.1|31879.2|31849.6|28
1730297100000|2024-10-30 14:05:00|31883|31858|31882|31857|31883.3|31858.3|31881|31856|17
1730297400000|2024-10-30 14:10:00|31879|31854|31877.5|31852.5|31882|31857|31875|31850|20
1730297700000|2024-10-30 14:15:00|31876.9|31851.9|31877|31852|31877.5|31852.5|31874.4|31849.4|12
1730298000000|2024-10-30 14:20:00|31878|31853|31878|31853|31878.6|31853.6|31876.6|31851.6|21
1730298300000|2024-10-30 14:25:00|31878.6|31853.6|31881.6|31856.6|31881.6|31856.6|31878|31853|15
1730298600000|2024-10-30 14:30:00|31882.6|31857.6|31885.8|31860.8|31885.8|31860.8|31882.5|31857.5|7
1730298900000|2024-10-30 14:35:00|31884|31859|31881|31861|31884|31861.5|31881|31859|4
1730299200000|2024-10-30 14:40:00|31880.6|31860.6|31874|31854|31880.6|31860.6|31873.5|31853.5|10
1730299500000|2024-10-30 14:45:00|31874.5|31854.5|31879.6|31859.6|31881|31861|31874.5|31854.5|17
1730299800000|2024-10-30 14:50:00|31880|31860|31882|31862|31882.2|31862.2|31880|31860|27
1730300100000|2024-10-30 14:55:00|31883.9|31863.9|31885.5|31865.5|31886.5|31866.5|31883.9|31863.9|4
1730300400000|2024-10-30 15:00:00|31886|31866|31888.2|31868.2|31888.5|31868.5|31886|31866|5
1730300700000|2024-10-30 15:05:00|31886.5|31866.5|31886|31866|31889|31866.5|31886|31864|5
1730301000000|2024-10-30 15:10:00|31886.5|31866.5|31886|31866|31886.5|31866.5|31886|31866|2
1730301300000|2024-10-30 15:15:00|31885.6|31865.6|31884|31859|31886|31866|31883.1|31858.6|16
1730301600000|2024-10-30 15:20:00|31883.9|31858.9|31884|31859|31884|31859|31883.6|31858.6|3
1730301900000|2024-10-30 15:25:00|31884.6|31859.6|31887|31862|31887.6|31862.6|31883|31858|31
1730302200000|2024-10-30 15:30:00|31887.6|31862.6|31875.2|31855.2|31888|31865.5|31875.2|31855.2|25
1730302500000|2024-10-30 15:35:00|31875.1|31855.1|31877.5|31857.5|31877.5|31857.5|31875.1|31855.1|2
1730302800000|2024-10-30 15:40:00|31879.2|31859.2|31884.1|31864.1|31886.5|31866.5|31879|31859|29
1730303100000|2024-10-30 15:45:00|31884|31864|31882.5|31862.5|31885.5|31865.5|31882.5|31862.5|10
1730303400000|2024-10-30 15:50:00|31882.1|31862.1|31879.5|31859.5|31882.5|31862.5|31879|31859|11
1730303700000|2024-10-30 15:55:00|31880|31860|31880.5|31860.5|31880.5|31860.5|31880|31860|4
1730304000000|2024-10-30 16:00:00|31881|31861|31885|31865|31893.5|31873.5|31881|31861|48
1730304300000|2024-10-30 16:05:00|31885.5|31865.5|31890|31865|31893.1|31873.1|31885.2|31864.6|25
1730304600000|2024-10-30 16:10:00|31887.1|31867.1|31887.7|31867.7|31888.1|31868.1|31887.1|31867.1|8
1730304900000|2024-10-30 16:15:00|31887.5|31867.5|31892|31872|31893|31873|31883.5|31863.5|45
1730305200000|2024-10-30 16:20:00|31892.1|31872.1|31897.5|31872.5|31898|31873|31892.1|31869.6|19
1730305500000|2024-10-30 16:25:00|31897.3|31872.3|31895.1|31870.1|31898.9|31873.9|31893.2|31868.2|54
1730305800000|2024-10-30 16:30:00|31894.9|31869.9|31893|31868|31895.4|31870.4|31892.9|31867.9|30
1730306100000|2024-10-30 16:35:00|31892.9|31867.9|31890|31865|31893|31868|31889.9|31864.9|10
1730306400000|2024-10-30 16:40:00|31891.3|31866.3|31891.5|31866.5|31892|31867|31891.3|31866.3|3
1730306700000|2024-10-30 16:45:00|31891.9|31866.9|31891.7|31866.7|31891.9|31866.9|31887|31862|17
1730307000000|2024-10-30 16:50:00|31892|31867|31891.7|31866.7|31892.1|31867.1|31891.7|31866.7|4
1730307300000|2024-10-30 16:55:00|31892.1|31867.1|31890|31865|31892.2|31867.2|31888.4|31863.4|18
1730307600000|2024-10-30 17:00:00|31890.6|31865.6|31890.6|31865.6|31891.6|31866.6|31889|31864|13
1730307900000|2024-10-30 17:05:00|31890.9|31865.9|31892.5|31867.5|31892.5|31867.5|31890.6|31865.6|17
1730308200000|2024-10-30 17:10:00|31892|31867|31890.5|31865.5|31892.5|31867.5|31883.5|31858.5|26
1730308500000|2024-10-30 17:15:00|31891|31866|31894|31869|31894|31869|31886|31861|23
1730308800000|2024-10-30 17:20:00|31893.5|31868.5|31892|31867|31894|31869|31892|31867|7
1730309100000|2024-10-30 17:25:00|31891.5|31866.5|31892.5|31867.5|31893.5|31868.5|31891.5|31866.5|4
1730309400000|2024-10-30 17:30:00|31893|31868|31893|31868|31893.5|31868.5|31893|31868|3
1730309700000|2024-10-30 17:35:00|31893.5|31868.5|31893.5|31868.5|31893.5|31868.5|31889.3|31864.3|19
1730310000000|2024-10-30 17:40:00|31893.1|31868.1|31892.5|31867.5|31893.1|31868.1|31892.5|31867.5|3
1730310900000|2024-10-30 17:55:00|31892.7|31867.7|31893|31868|31893|31868|31892.7|31867.7|4
1730311200000|2024-10-30 18:00:00|31890.5|31865.5|31893.5|31868.5|31893.5|31868.5|31888|31863|22
1730311500000|2024-10-30 18:05:00|31893|31868|31892.5|31867.5|31893|31868|31892.3|31867.3|9
1730311800000|2024-10-30 18:10:00|31892.6|31867.6|31892.8|31867.8|31892.9|31867.9|31892.5|31867.5|16
1730312100000|2024-10-30 18:15:00|31893|31868|31893.4|31868.4|31893.4|31868.4|31892.8|31867.8|26
1730312400000|2024-10-30 18:20:00|31893.2|31868.2|31892.6|31867.6|31893.6|31868.6|31890.9|31865.9|17
1730312700000|2024-10-30 18:25:00|31892.9|31867.9|31893.2|31868.2|31893.2|31868.2|31892.6|31867.6|12
1730313000000|2024-10-30 18:30:00|31893|31868|31892.6|31867.6|31895|31870|31891.8|31866.8|20
1730313300000|2024-10-30 18:35:00|31892.8|31867.8|31890|31865|31892.8|31867.8|31890|31865|4
1730314800000|2024-10-30 19:00:00|31891.9|31866.9|31892.5|31867.5|31893.7|31868.7|31891.1|31866.1|16
1730315100000|2024-10-30 19:05:00|31895|31870|31894.6|31869.6|31895|31870|31892.5|31867.5|8
1730315400000|2024-10-30 19:10:00|31895.2|31870.2|31895|31870|31895.2|31870.2|31895|31870|2
1730316000000|2024-10-30 19:20:00|31895.6|31870.6|31896.1|31871.1|31896.2|31871.2|31895.6|31870.6|3
1730316300000|2024-10-30 19:25:00|31896.6|31871.6|31896.6|31871.6|31896.6|31871.6|31896.6|31871.6|1
1730316600000|2024-10-30 19:30:00|31895.9|31870.9|31895.4|31870.4|31896.1|31871.1|31895.4|31870.4|3
1730317800000|2024-10-30 19:50:00|31895|31870|31895|31870|31895|31870|31895|31870|1
1730318400000|2024-10-30 20:00:00|31896.1|31871.1|31896.4|31871.4|31896.4|31871.4|31896.1|31871.1|2
1730318700000|2024-10-30 20:05:00|31895.9|31870.9|31895.9|31870.9|31895.9|31870.9|31895.9|31870.9|1
1730319000000|2024-10-30 20:10:00|31891|31866|31893|31868|31895|31870|31890|31865|11
1730319300000|2024-10-30 20:15:00|31893.6|31868.6|31895.6|31870.6|31895.6|31870.6|31893|31868|4
1730319600000|2024-10-30 20:20:00|31896.2|31871.2|31892.6|31867.6|31896.4|31871.4|31892.5|31867.5|8
1730319900000|2024-10-30 20:25:00|31892.5|31867.5|31892.5|31867.5|31892.5|31867.5|31892.5|31867.5|1
1730320200000|2024-10-30 20:30:00|31891.9|31866.9|31897|31855|31897|31866.9|31891.9|31854.6|5
1730320500000|2024-10-30 20:35:00|31896.2|31854.6|31896.2|31854.6|31896.2|31854.6|31896.2|31854.6|1
1730320800000|2024-10-30 20:40:00|31899.4|31857.6|31896.4|31854.4|31899.4|31857.6|31896.2|31854.4|3
1730321700000|2024-10-30 20:55:00|31897.1|31855.1|31900.1|31858.1|31900.1|31858.1|31897.1|31855.1|4
1730337300000|2024-10-31 01:15:00|31899.1|31857.1|31896|31871|31901.5|31871|31892.6|31857.1|13
1730337600000|2024-10-31 01:20:00|31896.6|31871.6|31897|31872|31899|31874|31896.6|31871.6|14
1730337900000|2024-10-31 01:25:00|31896.6|31871.6|31893.5|31868.5|31896.6|31871.6|31893.5|31868.5|11
1730338200000|2024-10-31 01:30:00|31892.5|31867.5|31887|31862|31892.5|31867.5|31886.5|31861.5|23
1730338500000|2024-10-31 01:35:00|31886.5|31861.5|31888.5|31863.5|31889|31864|31885|31860|23
1730338800000|2024-10-31 01:40:00|31889|31864|31891.6|31866.6|31891.6|31866.6|31888.5|31863.5|8
1730339100000|2024-10-31 01:45:00|31891|31866|31891.6|31866.6|31892.6|31867.6|31891|31866|8
1730339400000|2024-10-31 01:50:00|31892|31867|31902|31877|31904|31880.1|31892|31867|23
1730339700000|2024-10-31 01:55:00|31902.6|31877.6|31904.9|31879.9|31905.3|31880.3|31902.6|31877.6|12
1730340000000|2024-10-31 02:00:00|31904.7|31879.7|31900|31875|31904.7|31879.7|31898|31873|19
1730340300000|2024-10-31 02:05:00|31899.7|31874.7|31899|31874|31899.8|31874.8|31899|31874|6
1730340600000|2024-10-31 02:10:00|31899.6|31874.6|31899|31874|31899.6|31874.6|31898.6|31873.6|6
1730340900000|2024-10-31 02:15:00|31899.3|31874.3|31897.6|31872.6|31899.3|31874.9|31894.3|31870|13
1730341200000|2024-10-31 02:20:00|31893.8|31868.8|31893.2|31868.2|31897.6|31872.6|31893.2|31868.2|12
1730341500000|2024-10-31 02:25:00|31895|31870|31893.1|31868.1|31895|31870|31890|31865|29
1730341800000|2024-10-31 02:30:00|31893|31868|31890.5|31870.5|31894.6|31871.5|31890.5|31867.9|36
1730342100000|2024-10-31 02:35:00|31893|31868|31888.3|31863.3|31893|31868|31888.3|31863.3|7
1730342400000|2024-10-31 02:40:00|31890.6|31865.6|31885.3|31865.3|31890.6|31870.1|31883.5|31861.3|44
1730342700000|2024-10-31 02:45:00|31885.4|31865.4|31900.6|31875.6|31900.6|31877.5|31883.5|31863.5|36
1730343000000|2024-10-31 02:50:00|31901|31876|31897.6|31872.6|31901|31876|31893.7|31868.7|16
1730343300000|2024-10-31 02:55:00|31897.3|31872.3|31897.3|31872.3|31897.4|31872.4|31897.2|31872.2|5
1730343600000|2024-10-31 03:00:00|31897.4|31872.4|31897.5|31872.5|31897.6|31872.6|31897|31872|11
1730343900000|2024-10-31 03:05:00|31895|31875|31895.2|31875.2|31895.2|31875.2|31894.5|31874.5|6
1730344200000|2024-10-31 03:10:00|31895|31875|31890|31870|31895.1|31875.1|31888.7|31868.7|14
1730344500000|2024-10-31 03:15:00|31886.2|31866.2|31890|31870|31890|31870|31885.5|31865.5|22
1730344800000|2024-10-31 03:20:00|31890.2|31870.2|31889.9|31869.9|31890.4|31870.4|31889.9|31869.9|6
1730345100000|2024-10-31 03:25:00|31890.1|31870.1|31891.6|31866.6|31892.6|31870.1|31888.6|31863.6|7
1730345400000|2024-10-31 03:30:00|31889|31869|31891|31866|31892|31869|31888.5|31866|11
1730346000000|2024-10-31 03:40:00|31891.6|31866.6|31891|31866|31891.6|31866.6|31891|31866|2
1730346300000|2024-10-31 03:45:00|31891.8|31866.8|31890.1|31870.1|31891.8|31870.4|31889.2|31866.8|16
1730346600000|2024-10-31 03:50:00|31890|31870|31890.7|31870.7|31891|31871|31890|31870|7
1730346900000|2024-10-31 03:55:00|31891.1|31871.1|31894|31869|31894.7|31872.5|31891.1|31869|11
1730347200000|2024-10-31 04:00:00|31893|31868|31890.2|31870.2|31893|31870.6|31890|31867.6|12
1730347500000|2024-10-31 04:05:00|31890|31870|31890|31870|31890|31870|31890|31870|1
1730347800000|2024-10-31 04:10:00|31886.2|31866.2|31892|31867|31892.6|31870.1|31886.2|31866.2|8
1730348100000|2024-10-31 04:15:00|31892.4|31867.4|31890.6|31865.6|31892.4|31867.4|31888.3|31863.3|5
1730348400000|2024-10-31 04:20:00|31890|31865|31890|31865|31890|31865|31889.9|31864.9|3
1730348700000|2024-10-31 04:25:00|31890.4|31865.4|31889|31864|31890.4|31865.4|31889|31864|4
1730349300000|2024-10-31 04:35:00|31889.1|31864.1|31888.8|31863.8|31889.1|31864.1|31888.4|31863.4|8
1730349600000|2024-10-31 04:40:00|31889|31864|31889|31864|31889|31864|31889|31864|1
1730349900000|2024-10-31 04:45:00|31888.5|31863.5|31888.5|31863.5|31889|31864|31888.5|31863.5|4
1730350200000|2024-10-31 04:50:00|31888.4|31863.4|31888|31863|31888.4|31863.4|31887.4|31862.4|5
1730350500000|2024-10-31 04:55:00|31888.2|31863.2|31889.7|31864.7|31890.9|31865.9|31888|31863|10
1730350800000|2024-10-31 05:00:00|31889.4|31864.4|31888.3|31868.3|31889.8|31869.2|31887.2|31864.4|14
1730351100000|2024-10-31 05:05:00|31888|31868|31888|31868|31888|31868|31886.5|31866.5|10
1730351400000|2024-10-31 05:10:00|31888.5|31868.5|31893|31868|31895.4|31872.3|31888|31868|7
1730351700000|2024-10-31 05:15:00|31893.6|31868.6|31893.1|31873.1|31895|31875|31893|31868.6|39
1730352000000|2024-10-31 05:20:00|31892.6|31872.6|31888.8|31868.8|31892.6|31872.6|31888.8|31868.8|24
1730352600000|2024-10-31 05:30:00|31889|31869|31889|31869|31889.8|31869.8|31888.8|31868.8|8
1730353500000|2024-10-31 05:45:00|31888.8|31868.8|31888.6|31868.6|31889.1|31869.1|31886.8|31866.8|14
1730353800000|2024-10-31 05:50:00|31888.7|31868.7|31888.5|31868.5|31888.7|31868.7|31888.5|31868.5|4
1730354100000|2024-10-31 05:55:00|31888.8|31868.8|31888.5|31868.5|31889.4|31869.4|31888.5|31868.5|6
1730354400000|2024-10-31 06:00:00|31888.8|31868.8|31888.7|31868.7|31889|31869|31888.3|31868.3|16
1730354700000|2024-10-31 06:05:00|31888.6|31868.6|31891.4|31866.4|31891.4|31869.2|31888|31866.4|10
1730355000000|2024-10-31 06:10:00|31891.3|31866.3|31880|31855|31891.4|31866.4|31879.5|31854.5|9
1730355300000|2024-10-31 06:15:00|31879.7|31854.7|31878.6|31858.6|31883|31859.9|31878.4|31854.6|27
1730355600000|2024-10-31 06:20:00|31878.8|31858.8|31877.4|31857.4|31878.9|31858.9|31877.4|31857.4|8
1730355900000|2024-10-31 06:25:00|31877.2|31857.2|31879|31854|31880|31860|31877|31853|25
1730356200000|2024-10-31 06:30:00|31879.1|31854.1|31875.3|31855.3|31879.6|31856.2|31874.8|31852.6|39
1730356500000|2024-10-31 06:35:00|31875.4|31855.4|31879.8|31859.8|31879.8|31859.8|31875|31855|13
1730356800000|2024-10-31 06:40:00|31880|31860|31879.6|31859.6|31880|31860|31879|31859|11
1730357100000|2024-10-31 06:45:00|31879.4|31859.4|31870.5|31850.5|31879.8|31859.4|31867.5|31845|43
1730357400000|2024-10-31 06:50:00|31870.1|31850.1|31872.6|31847.6|31873.5|31850.1|31867|31847|11
1730357700000|2024-10-31 06:55:00|31873|31848|31874.4|31854.4|31874.5|31854.4|31870.1|31848|18
1730358000000|2024-10-31 07:00:00|31872.5|31852.5|31872.5|31852.5|31872.5|31852.5|31872.5|31852.5|1
1730358300000|2024-10-31 07:05:00|31872.7|31852.7|31871.4|31851.4|31874.4|31854.4|31871.4|31851.4|7
1730358600000|2024-10-31 07:10:00|31871.6|31851.6|31875.6|31855.6|31876.3|31856.3|31871.1|31851.1|22
1730358900000|2024-10-31 07:15:00|31874.8|31854.8|31870|31850|31875|31855|31869.8|31849.8|25
1730359200000|2024-10-31 07:20:00|31870.1|31850.1|31875.1|31855.1|31875.1|31855.1|31870.1|31850.1|14
1730359500000|2024-10-31 07:25:00|31877.2|31852.2|31877.6|31852.6|31877.6|31852.6|31877.2|31852.2|2
1730359800000|2024-10-31 07:30:00|31877.9|31852.9|31874.7|31854.7|31880.1|31855.1|31874.5|31852.6|17
1730360100000|2024-10-31 07:35:00|31874.5|31854.5|31875.6|31855.6|31877.5|31857.5|31874.5|31854.5|12
1730360400000|2024-10-31 07:40:00|31875.8|31855.8|31876|31856|31876.8|31856.8|31875.7|31855.7|10
1730360700000|2024-10-31 07:45:00|31875.8|31855.8|31876.4|31856.4|31877.7|31857.7|31872.6|31852.6|19
1730361000000|2024-10-31 07:50:00|31876.5|31856.5|31875.4|31855.4|31876.5|31856.5|31875.2|31855.2|7
1730361300000|2024-10-31 07:55:00|31875.5|31855.5|31886.7|31844.7|31887|31856.1|31875.2|31844.7|17
1730361600000|2024-10-31 08:00:00|31886.6|31844.6|31877|31857|31886.6|31857|31874|31844.6|22
1730361900000|2024-10-31 08:05:00|31876.6|31856.6|31872.5|31852.5|31876.6|31856.6|31872.5|31852.5|8
1730362200000|2024-10-31 08:10:00|31873|31853|31866.2|31846.2|31873|31853|31865|31845|21
1730362500000|2024-10-31 08:15:00|31865.9|31845.9|31860.9|31840.9|31867.4|31847.4|31855.6|31835.6|47
1730362800000|2024-10-31 08:20:00|31861.1|31841.1|31856.8|31831.8|31861.7|31841.1|31852.5|31827.5|37
1730363100000|2024-10-31 08:25:00|31856.9|31831.9|31853.3|31828.3|31859.9|31834.9|31851.3|31826.3|56
1730363400000|2024-10-31 08:30:00|31853.4|31828.4|31854.3|31834.3|31861.1|31836.1|31853.4|31828.4|38
1730363700000|2024-10-31 08:35:00|31854|31834|31865.4|31845.4|31865.5|31845.5|31847.4|31827.4|113
1730364000000|2024-10-31 08:40:00|31865.6|31845.6|31868.4|31848.4|31870.2|31850.2|31863.5|31843.5|76
1730364300000|2024-10-31 08:45:00|31868.8|31848.8|31875.5|31855.5|31875.5|31855.5|31868.8|31848.8|32
1730364600000|2024-10-31 08:50:00|31875.4|31855.4|31876|31856|31876|31856|31874.9|31854.9|26
1730364900000|2024-10-31 08:55:00|31875.5|31855.5|31864|31839|31875.5|31855.5|31857|31832|39
1730365200000|2024-10-31 09:00:00|31866|31841|31875.5|31855.5|31875.8|31855.5|31866|31841|39
1730365500000|2024-10-31 09:05:00|31876.1|31856.1|31871.2|31851.2|31883.2|31863.2|31871.2|31851.2|65
1730365800000|2024-10-31 09:10:00|31871|31851|31875.1|31855.1|31876.2|31856.2|31870.5|31850.5|35
1730366100000|2024-10-31 09:15:00|31875|31855|31875.5|31855.5|31876|31856|31875|31855|13
1730367000000|2024-10-31 09:30:00|31878|31858|31875.5|31855.5|31878.2|31858.2|31875.5|31855.5|4
1730367900000|2024-10-31 09:45:00|31876.1|31856.1|31875.9|31855.9|31876.1|31856.1|31875.2|31855.2|10
1730368200000|2024-10-31 09:50:00|31876.5|31856.5|31876.5|31856.5|31877.4|31857.4|31875.9|31855.9|15
1730368500000|2024-10-31 09:55:00|31876.4|31856.4|31873.2|31853.2|31876.8|31856.8|31873.2|31853.2|22
1730368800000|2024-10-31 10:00:00|31873.5|31853.5|31871.5|31851.5|31876.5|31856.5|31871.5|31851.5|40
1730369100000|2024-10-31 10:05:00|31869.8|31849.8|31868.8|31848.8|31874.5|31854.5|31868.8|31848.8|35
1730369400000|2024-10-31 10:10:00|31866.7|31846.7|31874|31854|31874.1|31854.1|31866.7|31846.7|10
1730370000000|2024-10-31 10:20:00|31874.1|31854.1|31871.5|31846.5|31875.6|31854.1|31868.5|31843.6|26
1730370300000|2024-10-31 10:25:00|31871.9|31846.9|31871.6|31846.6|31878|31853|31871|31846|28
1730370600000|2024-10-31 10:30:00|31871|31846|31879|31854|31881|31856|31871|31846|21
1730370900000|2024-10-31 10:35:00|31878.6|31853.6|31879.4|31854.4|31880.9|31857.4|31876.4|31853.3|32
1730371200000|2024-10-31 10:40:00|31879.3|31854.3|31878.6|31853.6|31879.4|31854.4|31878.6|31853.6|11
1730371500000|2024-10-31 10:45:00|31878.2|31853.2|31889.6|31864.6|31889.6|31864.6|31877.9|31852.9|16
1730371800000|2024-10-31 10:50:00|31890.3|31865.3|31888|31863|31895.7|31870.7|31888|31863|51
1730372100000|2024-10-31 10:55:00|31887.5|31862.5|31883|31858|31887.5|31862.5|31883|31858|23
1730372400000|2024-10-31 11:00:00|31883.5|31858.5|31887.4|31862.4|31888.5|31863.5|31883.5|31858.5|28
1730372700000|2024-10-31 11:05:00|31887|31862|31888.2|31863.2|31888.7|31863.7|31886.7|31861.7|21
1730373000000|2024-10-31 11:10:00|31888.3|31863.3|31892.6|31867.6|31907.8|31882.8|31888.3|31863.3|66
1730373300000|2024-10-31 11:15:00|31892.5|31867.5|31892.5|31867.5|31895.2|31870.2|31891.9|31866.9|43
1730373600000|2024-10-31 11:20:00|31890|31865|31879|31854|31891.4|31866.4|31879|31854|22
1730373900000|2024-10-31 11:25:00|31876.5|31856.5|31890.1|31870.1|31896.5|31871.5|31876.5|31856.5|68
1730374200000|2024-10-31 11:30:00|31895.6|31870.6|31878|31858|31895.6|31870.6|31878|31855.9|38
1730374500000|2024-10-31 11:35:00|31877.5|31857.5|31873.1|31853.1|31878.5|31858.5|31873.1|31853.1|56
1730374800000|2024-10-31 11:40:00|31872.5|31852.5|31874.1|31854.1|31878.1|31854.5|31872.5|31850|9
1730375400000|2024-10-31 11:50:00|31873.5|31853.5|31869|31849|31874.5|31854.5|31866.8|31846.8|24
1730375700000|2024-10-31 11:55:00|31866.2|31846.2|31862.6|31837.6|31866.2|31846.2|31853.9|31833|99
1730376000000|2024-10-31 12:00:00|31862.4|31837.4|31859.6|31834.6|31869.1|31844.1|31856.1|31831.6|47
1730376300000|2024-10-31 12:05:00|31859|31834|31854|31834|31859.6|31839.6|31854|31833.6|34
1730376600000|2024-10-31 12:10:00|31854.5|31834.5|31855|31835|31855.9|31835.9|31854.2|31834.2|20
1730376900000|2024-10-31 12:15:00|31856|31836|31861|31841|31861.2|31841.2|31851.3|31829.5|53
1730377200000|2024-10-31 12:20:00|31861.5|31841.5|31868|31843|31869.5|31849|31861|31841|37
1730377500000|2024-10-31 12:25:00|31867.7|31842.7|31876.1|31834.1|31876.1|31843.7|31866.8|31834.1|14
1730377800000|2024-10-31 12:30:00|31872.4|31830.4|31859|31834|31884.4|31858.1|31859|31827.2|73
1730378100000|2024-10-31 12:35:00|31858|31833|31853|31828|31858|31833|31852.5|31827.5|27
1730378400000|2024-10-31 12:40:00|31853.1|31828.1|31851|31831|31860.1|31840.1|31847|31824.7|102
1730378700000|2024-10-31 12:45:00|31851.6|31831.6|31863|31838|31863.6|31838.6|31851|31828.5|39
1730379000000|2024-10-31 12:50:00|31860.5|31840.5|31860.1|31840.1|31860.5|31840.5|31859.5|31839.5|4
1730379300000|2024-10-31 12:55:00|31861.4|31841.4|31864.5|31844.5|31865.1|31845.1|31861.4|31841.4|10
1730379600000|2024-10-31 13:00:00|31866|31846|31869.2|31844.2|31869.2|31846|31865.5|31843|9
1730379900000|2024-10-31 13:05:00|31868.5|31843.5|31865.8|31845.8|31868.5|31845.8|31860.5|31837.5|16
1730380200000|2024-10-31 13:10:00|31865.6|31845.6|31868.4|31843.4|31870.4|31847.7|31865.5|31841|68
1730380500000|2024-10-31 13:15:00|31867.4|31842.4|31859|31839|31868|31843|31859|31835.3|43
1730380800000|2024-10-31 13:20:00|31858.8|31838.8|31854|31829|31861|31841|31854|31829|24
1730381100000|2024-10-31 13:25:00|31854.6|31829.6|31850|31825|31871.6|31837|31850|31825|42
1730381400000|2024-10-31 13:30:00|31852.5|31827.5|31849.9|31829.9|31860|31835.5|31849.9|31827.5|21
1730381700000|2024-10-31 13:35:00|31850|31830|31855|31830|31857.6|31832.6|31849.6|31827.3|38
1730382000000|2024-10-31 13:40:00|31855.4|31830.4|31855.4|31830.4|31857|31832|31854|31829|33
1730382300000|2024-10-31 13:45:00|31855.6|31830.6|31867.5|31842.5|31870|31848.1|31850|31830|34
1730382600000|2024-10-31 13:50:00|31867.6|31842.6|31881.7|31856.7|31881.7|31858|31867.6|31842.6|58
1730382900000|2024-10-31 13:55:00|31881.2|31856.2|31869.5|31849.5|31882.5|31861.5|31867.1|31847.1|33
1730383200000|2024-10-31 14:00:00|31870|31850|31879.8|31859.8|31880.8|31860.8|31868|31843|36
1730383500000|2024-10-31 14:05:00|31880|31860|31875.5|31850.5|31882.5|31860.5|31875.5|31850.5|36
1730383800000|2024-10-31 14:10:00|31873.6|31848.6|31865.5|31840.5|31873.6|31848.6|31865.4|31840.4|10
1730384100000|2024-10-31 14:15:00|31865.4|31840.4|31867.6|31842.6|31872.6|31847.6|31865|31840|23
1730384400000|2024-10-31 14:20:00|31867.5|31842.5|31863.5|31838.5|31867.5|31842.5|31863.5|31838.5|32
1730384700000|2024-10-31 14:25:00|31864.1|31839.1|31865.1|31845.1|31865.4|31845.1|31863.9|31838.9|9
1730385000000|2024-10-31 14:30:00|31867.5|31847.5|31865|31845|31867.8|31847.8|31864.6|31844.6|13
1730385300000|2024-10-31 14:35:00|31865.2|31845.2|31865.8|31845.8|31867.5|31847.5|31865.1|31845.1|15
1730385600000|2024-10-31 14:40:00|31866|31846|31867.1|31847.1|31870.8|31850.8|31865.9|31845.9|19
1730385900000|2024-10-31 14:45:00|31866.4|31846.4|31872|31847|31872|31849.2|31863.4|31841.6|21
1730386200000|2024-10-31 14:50:00|31871.6|31846.6|31868.5|31843.5|31871.6|31846.6|31868.5|31843.5|29
1730386500000|2024-10-31 14:55:00|31870.7|31845.7|31872.5|31847.5|31872.5|31847.5|31870.7|31845.7|11
1730386800000|2024-10-31 15:00:00|31878|31853|31876.5|31851.5|31878|31853|31872|31847|10
1730387100000|2024-10-31 15:05:00|31876.9|31851.9|31873|31853|31877.1|31857.1|31873|31851.9|15
1730387400000|2024-10-31 15:10:00|31873.4|31853.4|31873.5|31853.5|31874.1|31854.1|31872.5|31852.5|20
1730387700000|2024-10-31 15:15:00|31873.2|31853.2|31874.5|31849.5|31875.5|31855.5|31866.6|31842|38
1730388000000|2024-10-31 15:20:00|31874.6|31849.6|31868|31843|31875|31850|31868|31843|11
1730388300000|2024-10-31 15:25:00|31868.5|31843.5|31871.8|31851.8|31872.5|31852.5|31865.5|31843|21
1730388600000|2024-10-31 15:30:00|31871.9|31851.9|31872.4|31852.4|31877.5|31857.5|31871|31851|29
1730388900000|2024-10-31 15:35:00|31872.5|31852.5|31872.4|31852.4|31872.5|31852.5|31871|31851|8
1730389200000|2024-10-31 15:40:00|31872.2|31852.2|31877.5|31857.5|31877.5|31857.5|31870.9|31850.9|18
1730389500000|2024-10-31 15:45:00|31878|31858|31878|31858|31878|31858|31877.5|31857.5|5
1730389800000|2024-10-31 15:50:00|31877.5|31857.5|31876.4|31856.4|31878|31858|31876|31856|10
1730390100000|2024-10-31 15:55:00|31874|31854|31874.5|31854.5|31877|31854.5|31871.2|31850|10
1730390400000|2024-10-31 16:00:00|31875|31855|31873.5|31853.5|31875|31855|31870.5|31850.5|20
1730390700000|2024-10-31 16:05:00|31874|31854|31872.4|31852.4|31875|31854|31871.2|31849.7|10
1730391000000|2024-10-31 16:10:00|31872.2|31852.2|31868.5|31848.5|31872.2|31852.2|31867|31847|9
1730391300000|2024-10-31 16:15:00|31868.4|31848.4|31868.5|31848.5|31868.5|31848.5|31868.4|31848.4|2
1730391600000|2024-10-31 16:20:00|31869.5|31849.5|31868.5|31848.5|31870.1|31850.1|31868.5|31848.5|4
1730391900000|2024-10-31 16:25:00|31869.5|31849.5|31869.4|31849.4|31870|31850|31869|31849|10
1730392200000|2024-10-31 16:30:00|31869.5|31849.5|31869.4|31849.4|31869.5|31849.5|31866.3|31846.3|26
1730392500000|2024-10-31 16:35:00|31869.7|31849.7|31870.5|31850.5|31872|31852|31869.6|31849.6|27
1730392800000|2024-10-31 16:40:00|31870.2|31850.2|31875.3|31855.3|31875.3|31855.3|31870|31850|31
1730393100000|2024-10-31 16:45:00|31874.9|31854.9|31875.4|31855.4|31876|31856|31874.4|31854.4|30
1730393400000|2024-10-31 16:50:00|31872.5|31852.5|31874.4|31854.4|31875.5|31855.5|31872.5|31852.5|34
1730393700000|2024-10-31 16:55:00|31874.3|31854.3|31875.3|31855.3|31875.6|31855.6|31874.2|31854.2|32
1730394000000|2024-10-31 17:00:00|31875|31855|31876|31856|31876.1|31856.1|31874.2|31854.2|28
1730394300000|2024-10-31 17:05:00|31876.1|31856.1|31875.2|31855.2|31876.2|31856.2|31875|31855|16
1730394600000|2024-10-31 17:10:00|31875.1|31855.1|31871.5|31846.5|31875.1|31855.1|31866.2|31841.5|62
1730394900000|2024-10-31 17:15:00|31871|31846|31870.1|31845.1|31872.3|31847.3|31869|31844|70
1730395200000|2024-10-31 17:20:00|31871.1|31846.1|31869.8|31844.8|31871.1|31846.1|31867.9|31842.9|45
1730395500000|2024-10-31 17:25:00|31869.7|31844.7|31864.5|31839.5|31870.5|31845.5|31864|31839|37
1730395800000|2024-10-31 17:30:00|31865|31840|31870.9|31845.9|31871|31846|31865|31840|29
1730396100000|2024-10-31 17:35:00|31870.7|31845.7|31869|31844|31873|31848|31869|31844|9
1730396700000|2024-10-31 17:45:00|31869.6|31844.6|31869.6|31844.6|31870|31845|31869.6|31844.6|3
1730397000000|2024-10-31 17:50:00|31869|31844|31869.6|31844.6|31869.6|31844.6|31867.6|31842.6|13
1730397300000|2024-10-31 17:55:00|31870|31845|31869|31844|31870|31845|31869|31844|4
1730397600000|2024-10-31 18:00:00|31869.6|31844.6|31868.9|31843.9|31869.6|31844.6|31868.9|31843.9|3
1730397900000|2024-10-31 18:05:00|31868.5|31843.5|31866.9|31841.9|31868.6|31843.6|31865.8|31840.8|34
1730398200000|2024-10-31 18:10:00|31867.2|31842.2|31860|31835|31868|31843|31860|31835|21
1730398500000|2024-10-31 18:15:00|31858.8|31833.8|31860|31835|31860|31835|31858.8|31833.8|2
1730399100000|2024-10-31 18:25:00|31860.4|31835.4|31865.4|31840.4|31866.2|31841.2|31860|31835|23
1730399400000|2024-10-31 18:30:00|31866.2|31841.2|31866|31841|31872.5|31842.2|31863.6|31835.5|73
1730399700000|2024-10-31 18:35:00|31864.4|31839.4|31864.6|31839.6|31864.6|31839.6|31864.4|31839.4|2
1730400000000|2024-10-31 18:40:00|31864.5|31839.5|31864.5|31839.5|31864.5|31839.5|31864.5|31839.5|1
1730400600000|2024-10-31 18:50:00|31865.1|31840.1|31864.4|31839.4|31866.1|31841.1|31864.4|31839.4|11
1730400900000|2024-10-31 18:55:00|31865.1|31840.1|31862.6|31837.6|31865.1|31840.1|31861.6|31836.6|7
1730401200000|2024-10-31 19:00:00|31862|31837|31862|31837|31862|31837|31858.9|31833.9|7
1730401800000|2024-10-31 19:10:00|31862.4|31837.4|31865.2|31840.2|31865.2|31840.2|31862.4|31837.4|7
1730402100000|2024-10-31 19:15:00|31870.6|31834.7|31860|31835|31870.6|31839.2|31860|31834.7|4
1730402400000|2024-10-31 19:20:00|31863|31838|31864.4|31839.4|31864.6|31839.6|31863|31838|8
1730403000000|2024-10-31 19:30:00|31863.4|31838.4|31862.5|31837.5|31863.4|31838.4|31859.9|31834.9|7
1730403300000|2024-10-31 19:35:00|31863|31838|31864.1|31839.1|31864.1|31839.1|31863|31838|3
1730403600000|2024-10-31 19:40:00|31863.6|31838.6|31863.6|31838.6|31863.6|31838.6|31863.6|31838.6|1
1730403900000|2024-10-31 19:45:00|31864.1|31839.1|31863.9|31838.9|31864.1|31839.1|31863.9|31838.9|2
1730404200000|2024-10-31 19:50:00|31864.6|31839.6|31862.5|31837.5|31864.6|31839.6|31862.5|31837.5|3
1730404800000|2024-10-31 20:00:00|31860|31835|31862.5|31837.5|31862.5|31837.5|31860|31835|2
1730405100000|2024-10-31 20:05:00|31860|31835|31855|31830|31862.5|31837.5|31855|31830|9
1730405400000|2024-10-31 20:10:00|31853|31828|31853|31828|31853|31828|31852.5|31827.5|3
1730405700000|2024-10-31 20:15:00|31859.6|31821.3|31856.6|31818.3|31861.2|31822.9|31856.6|31816.5|11
1730406300000|2024-10-31 20:25:00|31857.8|31819.5|31856.6|31818.3|31864.1|31823.7|31855.4|31815.3|10
1730406900000|2024-10-31 20:35:00|31855.4|31817.1|31856.6|31818.3|31856.6|31818.3|31855.4|31817.1|2
1730407500000|2024-10-31 20:45:00|31857.2|31818.9|31859.2|31820.9|31859.2|31820.9|31857.2|31818.9|2
1730407800000|2024-10-31 20:50:00|31857.3|31818.5|31856|31814|31857.3|31818.5|31856|31814|3
1730422800000|2024-11-01 01:00:00|31862|31820|31862|31820|31862|31820|31862|31820|1
1730423100000|2024-11-01 01:05:00|31860|31822.1|31843.6|31818.6|31860|31828.6|31842.1|31818.6|5
1730423400000|2024-11-01 01:10:00|31842.6|31817.6|31867.5|31825.5|31871.5|31838|31829.6|31804.6|54
1730423700000|2024-11-01 01:15:00|31868.3|31826.3|31872.8|31837.2|31872.8|31842.1|31864.7|31826.3|38
1730424000000|2024-11-01 01:20:00|31867.6|31842.6|31864.5|31844.5|31867.6|31845.1|31860.1|31838.1|36
1730424300000|2024-11-01 01:25:00|31865|31845|31879.4|31859.4|31879.4|31859.4|31864|31844|46
1730424600000|2024-11-01 01:30:00|31880.5|31860.5|31886.1|31866.1|31886.5|31866.5|31880.5|31860.5|22
1730424900000|2024-11-01 01:35:00|31885.6|31865.6|31904.1|31884.1|31906|31885|31885.6|31865.6|35
1730425200000|2024-11-01 01:40:00|31903.9|31883.9|31909|31884|31928.5|31905.5|31903.9|31882.5|89
1730425500000|2024-11-01 01:45:00|31909.2|31884.2|31902.1|31882.1|31911.5|31886.5|31902.1|31881|28
1730425800000|2024-11-01 01:50:00|31902.5|31882.5|31897|31877|31903|31883|31893|31873|37
1730426100000|2024-11-01 01:55:00|31897.4|31877.4|31895.8|31875.8|31897.5|31877.5|31892.5|31872.5|39
1730426400000|2024-11-01 02:00:00|31901.6|31881.6|31905.1|31885.1|31907.1|31887.1|31900.5|31880.5|23
1730426700000|2024-11-01 02:05:00|31904.9|31884.9|31905.7|31885.7|31917.1|31897.1|31902.5|31882.5|52
1730427000000|2024-11-01 02:10:00|31905.3|31885.3|31905.1|31885.1|31905.8|31885.8|31905|31885|7
1730427300000|2024-11-01 02:15:00|31905.7|31885.7|31880.5|31860.5|31906.9|31886.9|31876.6|31856.6|62
1730427600000|2024-11-01 02:20:00|31881.1|31861.1|31883.2|31858.2|31887.4|31867.4|31877.5|31853.5|76
1730427900000|2024-11-01 02:25:00|31880.6|31860.6|31885.9|31865.9|31892.4|31872.4|31879.1|31859.1|63
1730428200000|2024-11-01 02:30:00|31886.3|31866.3|31893.1|31873.1|31893.2|31873.2|31885.9|31865.9|31
1730428500000|2024-11-01 02:35:00|31893.2|31873.2|31895.5|31875.5|31896.8|31876.8|31892.5|31872.5|23
1730428800000|2024-11-01 02:40:00|31895.3|31875.3|31905.5|31885.5|31907.5|31887.5|31893.1|31873.1|27
1730429100000|2024-11-01 02:45:00|31906.1|31886.1|31906.1|31886.1|31909.1|31889.1|31905.3|31885.3|10
1730429400000|2024-11-01 02:50:00|31905.7|31885.7|31896.3|31876.3|31908.5|31888.5|31890.1|31870.1|47
1730429700000|2024-11-01 02:55:00|31896|31876|31903|31878|31903|31879.7|31895.5|31875.5|24
1730430000000|2024-11-01 03:00:00|31902.5|31877.5|31901.1|31881.1|31902.5|31882.5|31897.5|31877.5|28
1730430300000|2024-11-01 03:05:00|31900.8|31880.8|31897.7|31877.7|31905.7|31885.7|31897.7|31877.7|17
1730430600000|2024-11-01 03:10:00|31897.8|31877.8|31895.5|31875.5|31898|31878|31895.5|31875.5|26
1730430900000|2024-11-01 03:15:00|31895.3|31875.3|31895.5|31875.5|31895.9|31875.9|31890.6|31870.6|34
1730431200000|2024-11-01 03:20:00|31896.8|31876.8|31900.1|31880.1|31900.2|31880.2|31896.8|31876.8|13
1730431500000|2024-11-01 03:25:00|31900.2|31880.2|31891.8|31871.8|31900.3|31880.3|31891.8|31871.8|32
1730431800000|2024-11-01 03:30:00|31891.9|31871.9|31895.7|31875.7|31900|31877.5|31889.7|31869.7|24
1730432100000|2024-11-01 03:35:00|31896.1|31876.1|31897.5|31877.5|31898.5|31878.5|31895.7|31875.7|9
1730432400000|2024-11-01 03:40:00|31900.4|31880.4|31900|31880|31900.7|31880.7|31900|31880|7
1730432700000|2024-11-01 03:45:00|31898.5|31878.5|31897.5|31877.5|31898.5|31878.5|31896.1|31876.1|7
1730433000000|2024-11-01 03:50:00|31898.5|31878.5|31896.9|31876.9|31898.5|31878.5|31896.9|31876.9|5
1730433300000|2024-11-01 03:55:00|31897.5|31877.5|31894.5|31874.5|31897.5|31877.5|31892.5|31872.5|21
1730433600000|2024-11-01 04:00:00|31897.1|31877.1|31893.5|31873.5|31899.4|31879.4|31893.5|31873.5|11
1730433900000|2024-11-01 04:05:00|31894.1|31874.1|31898.5|31878.5|31898.5|31878.5|31894.1|31874.1|5
1730434200000|2024-11-01 04:10:00|31899.7|31879.7|31900.5|31880.5|31901.1|31881.1|31899.7|31879.7|5
1730434500000|2024-11-01 04:15:00|31901.1|31881.1|31901.5|31881.5|31902.5|31882.5|31900.4|31880.4|4
1730434800000|2024-11-01 04:20:00|31899.1|31879.1|31895.1|31875.1|31899.1|31879.1|31894.5|31874.5|15
1730435100000|2024-11-01 04:25:00|31897.1|31877.1|31894.5|31874.5|31897.1|31877.1|31894.5|31874.5|4
1730435400000|2024-11-01 04:30:00|31895.1|31875.1|31895.1|31875.1|31895.1|31875.1|31894.5|31874.5|3
1730435700000|2024-11-01 04:35:00|31894.5|31874.5|31896.1|31876.1|31896.1|31876.1|31894.5|31874.5|4
1730436000000|2024-11-01 04:40:00|31894.6|31874.6|31896|31876|31896|31876|31894.5|31874.5|3
1730436300000|2024-11-01 04:45:00|31896.1|31876.1|31903.5|31883.5|31903.5|31883.5|31895.3|31875.3|9
1730436600000|2024-11-01 04:50:00|31902.2|31882.2|31898.7|31878.7|31902.2|31882.2|31898.7|31878.7|8
1730436900000|2024-11-01 04:55:00|31899.2|31879.2|31894.6|31874.6|31899.3|31879.3|31891.2|31871.2|23
1730437200000|2024-11-01 05:00:00|31894.5|31874.5|31895.2|31875.2|31897.1|31877.1|31894.5|31874.5|5
1730437500000|2024-11-01 05:05:00|31897.5|31877.5|31894.9|31874.9|31897.5|31877.5|31894.5|31874.5|7
1730437800000|2024-11-01 05:10:00|31896.9|31876.9|31895.2|31875.2|31896.9|31876.9|31895.1|31875.1|5
1730438100000|2024-11-01 05:15:00|31895.1|31875.1|31895.5|31875.5|31896.5|31876.5|31895.1|31875.1|7
1730438400000|2024-11-01 05:20:00|31896.2|31876.2|31898.5|31878.5|31899|31879|31896.2|31876.2|6
1730438700000|2024-11-01 05:25:00|31898.8|31878.8|31900.1|31880.1|31902.7|31882.7|31898.8|31878.8|16
1730439000000|2024-11-01 05:30:00|31898.5|31878.5|31900.1|31880.1|31900.1|31880.1|31896.6|31876.6|16
1730439300000|2024-11-01 05:35:00|31900|31880|31899.8|31879.8|31900.1|31880.1|31899.7|31879.7|4
1730439600000|2024-11-01 05:40:00|31899.7|31879.7|31899.9|31879.9|31899.9|31879.9|31899.7|31879.7|2
1730439900000|2024-11-01 05:45:00|31899.7|31879.7|31899.9|31879.9|31902.5|31882.5|31897.3|31877.3|16
1730440200000|2024-11-01 05:50:00|31898.9|31878.9|31899.4|31879.4|31899.5|31879.5|31897.5|31877.5|9
1730440500000|2024-11-01 05:55:00|31897.5|31877.5|31897.5|31877.5|31899.5|31879.5|31893.1|31873.1|23
1730440800000|2024-11-01 06:00:00|31894.5|31874.5|31879.1|31859.1|31895.3|31875.3|31878.5|31858.5|37
1730441100000|2024-11-01 06:05:00|31879|31859|31890|31870|31890.1|31870.1|31877.6|31857.6|53
1730441400000|2024-11-01 06:10:00|31888.9|31868.9|31889.5|31869.5|31894.6|31874.6|31887.1|31867.1|32
1730441700000|2024-11-01 06:15:00|31890.2|31870.2|31882.2|31862.2|31892|31872|31865.5|31843|74
1730442000000|2024-11-01 06:20:00|31882.4|31862.4|31877.6|31852.6|31884.4|31864.4|31874.5|31852.6|45
1730442300000|2024-11-01 06:25:00|31878|31858|31866.5|31846.5|31882.5|31862.5|31865.5|31843|45
1730442600000|2024-11-01 06:30:00|31866.7|31846.7|31864.9|31844.9|31869.9|31849.9|31859.9|31839.9|69
1730442900000|2024-11-01 06:35:00|31864.8|31844.8|31865.3|31845.3|31867.2|31845.4|31863.2|31842.2|24
1730443200000|2024-11-01 06:40:00|31865.1|31845.1|31863.2|31838.2|31866.4|31845.1|31855.1|31835.1|36
1730443500000|2024-11-01 06:45:00|31865.3|31840.3|31872.2|31852.2|31874.4|31854.4|31855.3|31833.5|54
1730443800000|2024-11-01 06:50:00|31872.3|31852.3|31867.1|31847.1|31872.5|31852.5|31867.1|31847.1|35
1730444100000|2024-11-01 06:55:00|31867.4|31847.4|31861.5|31841.5|31867.4|31847.4|31861.1|31841.1|23
1730444400000|2024-11-01 07:00:00|31861.1|31841.1|31840.5|31820.5|31861.5|31841.5|31837.4|31817.4|127
1730444700000|2024-11-01 07:05:00|31840.9|31820.9|31838.5|31818.5|31853|31829.7|31836.3|31814|99
1730445000000|2024-11-01 07:10:00|31838.4|31818.4|31838.7|31818.7|31844.3|31824.3|31836.9|31816.9|79
1730445300000|2024-11-01 07:15:00|31838.8|31818.8|31854.5|31829.5|31854.6|31829.6|31837.5|31817.5|44
1730445600000|2024-11-01 07:20:00|31852|31832|31852|31832|31852|31832|31852|31832|1
1730445900000|2024-11-01 07:25:00|31851.5|31831.5|31852|31832|31852|31832|31851.5|31831.5|4
1730446200000|2024-11-01 07:30:00|31852.5|31832.5|31847.5|31827.5|31856|31835|31847.5|31827.5|34
1730446500000|2024-11-01 07:35:00|31847|31827|31848|31828|31848|31828|31847|31827|3
1730447100000|2024-11-01 07:45:00|31849|31829|31846.1|31826.1|31849.4|31829.4|31845.1|31825.1|9
1730447400000|2024-11-01 07:50:00|31846.5|31826.5|31844.1|31824.1|31850.5|31830.5|31844.1|31824.1|24
1730447700000|2024-11-01 07:55:00|31845.1|31825.1|31844.7|31824.7|31850|31828.1|31844.1|31822|40
1730448000000|2024-11-01 08:00:00|31845.9|31825.9|31850.5|31830.5|31852.4|31832.4|31845.8|31825.8|40
1730448300000|2024-11-01 08:05:00|31850.2|31830.2|31849.5|31829.5|31851.1|31831.1|31849.5|31829.5|23
1730448600000|2024-11-01 08:10:00|31850.1|31830.1|31836.8|31811.8|31851.5|31831.5|31834.9|31811.8|63
1730448900000|2024-11-01 08:15:00|31836.7|31811.7|31834.5|31814.5|31837.2|31814.5|31833.7|31811|18
1730449200000|2024-11-01 08:20:00|31831.2|31811.2|31838.5|31818.5|31838.5|31818.5|31831.2|31811.2|20
1730449500000|2024-11-01 08:25:00|31838.7|31818.7|31840.1|31820.1|31843.9|31823.9|31838.2|31818.2|39
1730449800000|2024-11-01 08:30:00|31844.8|31824.8|31857.5|31832.5|31857.6|31834.5|31844.8|31824.8|20
1730450100000|2024-11-01 08:35:00|31857|31832|31852.5|31827.5|31857.6|31832.6|31848.6|31823.6|20
1730450400000|2024-11-01 08:40:00|31852|31827|31847.5|31827.5|31852.5|31830.6|31847.5|31827|38
1730450700000|2024-11-01 08:45:00|31847.6|31827.6|31850.2|31830.2|31850.2|31830.2|31847.5|31827.5|12
1730451000000|2024-11-01 08:50:00|31850.4|31830.4|31850.5|31830.5|31853.6|31833.6|31850.4|31830.4|11
1730451300000|2024-11-01 08:55:00|31850.2|31830.2|31846.6|31821.6|31860.3|31840.3|31836.6|31811.6|65
1730451600000|2024-11-01 09:00:00|31847.2|31822.2|31842.6|31822.6|31848.9|31827.2|31842.6|31822|49
1730451900000|2024-11-01 09:05:00|31842.5|31822.5|31843.5|31823.5|31845.5|31825.5|31842.4|31822.4|31
1730452200000|2024-11-01 09:10:00|31843.6|31823.6|31845|31825|31845|31825|31843.6|31823.6|10
1730452500000|2024-11-01 09:15:00|31842.5|31822.5|31844.8|31824.8|31845.1|31825.1|31839.2|31819.2|26
1730452800000|2024-11-01 09:20:00|31842.8|31822.8|31842.5|31822.5|31842.8|31822.8|31842.5|31822.5|2
1730453100000|2024-11-01 09:25:00|31844.1|31824.1|31845|31825|31845|31825|31844.1|31824.1|7
1730453400000|2024-11-01 09:30:00|31845.2|31825.2|31845.4|31825.4|31845.4|31825.4|31843.5|31823.5|4
1730453700000|2024-11-01 09:35:00|31845|31825|31844|31824|31845|31825|31844|31824|4
1730454000000|2024-11-01 09:40:00|31846.2|31826.2|31865|31845|31865|31845|31846.2|31826.2|50
1730454300000|2024-11-01 09:45:00|31865.1|31845.1|31860.4|31840.4|31865.5|31845.5|31860.4|31840.4|14
1730454600000|2024-11-01 09:50:00|31860.5|31840.5|31861.1|31841.1|31863.5|31843.5|31860.4|31840.4|8
1730454900000|2024-11-01 09:55:00|31861|31841|31863.6|31838.6|31867.1|31847.1|31859.5|31838.3|26
1730455200000|2024-11-01 10:00:00|31863.5|31838.5|31856.1|31836.1|31863.5|31842|31856|31836|16
1730455500000|2024-11-01 10:05:00|31856|31836|31860.1|31840.1|31860.5|31840.5|31856|31836|13
1730455800000|2024-11-01 10:10:00|31860|31840|31859.5|31839.5|31861|31841|31859.5|31839.5|15
1730456100000|2024-11-01 10:15:00|31859|31839|31852.1|31832.1|31859|31839|31849.5|31829.5|19
1730456400000|2024-11-01 10:20:00|31851.1|31831.1|31850|31830|31856.1|31836.1|31847.5|31827.5|46
1730456700000|2024-11-01 10:25:00|31849.2|31829.2|31850.4|31830.4|31850.4|31830.4|31848.8|31828.8|17
1730457000000|2024-11-01 10:30:00|31850.2|31830.2|31849.5|31829.5|31853|31830.5|31849.5|31828|9
1730457600000|2024-11-01 10:40:00|31850|31830|31853|31828|31853.3|31830|31850|31827.9|6
1730457900000|2024-11-01 10:45:00|31852.5|31827.5|31853|31828|31854|31829|31852.5|31827.5|5
1730458200000|2024-11-01 10:50:00|31852.5|31827.5|31852|31827|31852.6|31827.6|31852|31827|6
1730458500000|2024-11-01 10:55:00|31852.5|31827.5|31852.5|31827.5|31852.5|31827.5|31852.5|31827.5|1
1730458800000|2024-11-01 11:00:00|31852|31827|31852.5|31827.5|31852.5|31827.5|31852|31827|2
1730459100000|2024-11-01 11:05:00|31853|31828|31852.5|31827.5|31853|31828|31852.5|31827.5|2
1730459400000|2024-11-01 11:10:00|31850|31825|31848|31823|31850|31825|31847.4|31822.4|8
1730459700000|2024-11-01 11:15:00|31847.5|31822.5|31850|31825|31850|31825|31845.9|31820.9|30
1730460000000|2024-11-01 11:20:00|31850.9|31825.9|31852.2|31827.2|31852.2|31827.2|31850.9|31825.9|2
1730460300000|2024-11-01 11:25:00|31852.7|31827.7|31856.5|31831.5|31857.4|31832.4|31852.3|31827.3|29
1730460600000|2024-11-01 11:30:00|31856.7|31831.7|31854.4|31829.4|31860.4|31835.4|31852.9|31827.9|57
1730460900000|2024-11-01 11:35:00|31854.3|31829.3|31852|31827|31855|31830|31852|31827|10
1730461200000|2024-11-01 11:40:00|31853|31828|31850.6|31825.6|31853.5|31828.5|31850.6|31825.6|6
1730461500000|2024-11-01 11:45:00|31850|31825|31849.6|31824.6|31850|31825|31849.6|31824.6|2
1730461800000|2024-11-01 11:50:00|31849|31824|31845.5|31820.5|31849|31824|31845|31820|8
1730462100000|2024-11-01 11:55:00|31845|31820|31844.5|31819.5|31845|31820|31843.5|31818.5|8
1730462400000|2024-11-01 12:00:00|31843.6|31818.6|31834|31809|31843.6|31818.6|31834|31809|10
1730462700000|2024-11-01 12:05:00|31833.2|31808.2|31840|31815|31840|31815|31833.2|31808.2|25
1730463000000|2024-11-01 12:10:00|31840.5|31815.5|31835|31815|31843|31818|31830.6|31805.6|33
1730463300000|2024-11-01 12:15:00|31835.1|31815.1|31830|31810|31835.1|31815.1|31829.5|31809.5|16
1730463600000|2024-11-01 12:20:00|31832.5|31807.5|31824.4|31799.4|31833.1|31808.1|31822.6|31797.6|28
1730463900000|2024-11-01 12:25:00|31826.7|31801.7|31835.6|31793.6|31835.6|31802.6|31820|31792.4|48
1730464200000|2024-11-01 12:30:00|31823.5|31781.5|31755.7|31730.7|31824.9|31782.9|31755.7|31724.5|102
1730464500000|2024-11-01 12:35:00|31756.5|31731.5|31737.5|31712.5|31770.5|31739.8|31737.5|31712.5|65
1730464800000|2024-11-01 12:40:00|31734.6|31709.6|31751.8|31726.8|31762.2|31737.2|31730|31707.5|111
1730465100000|2024-11-01 12:45:00|31751.9|31726.9|31749|31724|31753.5|31733.5|31744|31719|95
1730465400000|2024-11-01 12:50:00|31748.6|31723.6|31753.5|31728.5|31754.4|31729.4|31743.5|31718.5|77
1730465700000|2024-11-01 12:55:00|31754|31729|31760.1|31740.1|31760.1|31740.1|31752|31729|26
1730466000000|2024-11-01 13:00:00|31766.5|31746.5|31780.3|31755.3|31780.3|31755.3|31766.5|31743|25
1730466300000|2024-11-01 13:05:00|31780|31755|31799.4|31774.4|31805.6|31780.6|31776.7|31751.7|84
1730466600000|2024-11-01 13:10:00|31797.5|31772.5|31794.2|31769.2|31814.6|31789.6|31792.9|31767.9|98
1730466900000|2024-11-01 13:15:00|31793.6|31768.6|31794.3|31769.3|31795.2|31770.2|31793|31768|30
1730467200000|2024-11-01 13:20:00|31794|31769|31812.5|31787.5|31814|31789|31793|31768|64
1730467500000|2024-11-01 13:25:00|31811|31786|31807|31782|31812.2|31787.2|31806.5|31781.5|15
1730467800000|2024-11-01 13:30:00|31807.6|31782.6|31802.5|31777.5|31807.6|31782.6|31801.5|31776.5|29
1730468100000|2024-11-01 13:35:00|31803.2|31778.2|31801|31776|31806.5|31781.5|31798|31773|43
1730468400000|2024-11-01 13:40:00|31799.5|31774.5|31808.6|31766.6|31808.6|31775.2|31795|31765.5|52
1730468700000|2024-11-01 13:45:00|31810|31768|31799|31774|31810|31775.8|31797.6|31766|40
1730469000000|2024-11-01 13:50:00|31799.4|31774.4|31799.1|31774.1|31799.9|31774.9|31798.5|31773.5|39
1730469300000|2024-11-01 13:55:00|31798.5|31773.5|31815|31773|31815|31780.6|31798.5|31771.4|13
1730469600000|2024-11-01 14:00:00|31812|31770|31804.5|31779.5|31812|31779.8|31797.6|31761.4|79
1730469900000|2024-11-01 14:05:00|31805.8|31780.8|31804|31779|31806.8|31781.8|31803|31778|51
1730470200000|2024-11-01 14:10:00|31804.2|31779.2|31789.6|31764.6|31804.2|31779.2|31789|31764|71
1730470500000|2024-11-01 14:15:00|31790.1|31765.1|31805.8|31780.8|31806|31781|31789.9|31764.9|87
1730470800000|2024-11-01 14:20:00|31805.4|31780.4|31811|31786|31845|31811.6|31805.4|31780.4|53
1730471100000|2024-11-01 14:25:00|31810.6|31785.6|31813|31788|31813.2|31788.2|31810.6|31785.6|22
1730471400000|2024-11-01 14:30:00|31812.9|31787.9|31799|31774|31813.1|31788.1|31799|31774|52
1730471700000|2024-11-01 14:35:00|31797.6|31772.6|31803|31778|31809.8|31782|31797.5|31759.2|43
1730472000000|2024-11-01 14:40:00|31804|31779|31820|31795|31820.7|31795.7|31803.5|31778.5|32
1730472300000|2024-11-01 14:45:00|31820.1|31795.1|31808|31783|31822|31797|31807.5|31782.5|31
1730472600000|2024-11-01 14:50:00|31808.5|31783.5|31815.5|31790.5|31817.5|31792.5|31808|31783|22
1730472900000|2024-11-01 14:55:00|31816|31791|31810.7|31785.7|31816|31791|31810.1|31785.1|18
1730473200000|2024-11-01 15:00:00|31810.8|31785.8|31810.9|31785.9|31817.6|31792.6|31810.5|31785.5|94
1730473500000|2024-11-01 15:05:00|31811.1|31786.1|31817.6|31792.6|31817.6|31792.6|31811.1|31786.1|30
1730473800000|2024-11-01 15:10:00|31817|31792|31804|31779|31817.1|31792.1|31801|31776|35
1730474100000|2024-11-01 15:15:00|31806.2|31781.2|31805.7|31780.7|31806.6|31781.6|31803.7|31778.7|29
1730474400000|2024-11-01 15:20:00|31805.8|31780.8|31805|31780|31806.6|31781.6|31805|31780|12
1730474700000|2024-11-01 15:25:00|31805.8|31780.8|31798.5|31773.5|31805.8|31780.8|31797.7|31772.7|17
1730475000000|2024-11-01 15:30:00|31799.2|31774.2|31803|31778|31803.6|31778.6|31797.3|31772.3|22
1730475300000|2024-11-01 15:35:00|31805|31780|31802.5|31777.5|31805|31780|31802|31777|28
1730475600000|2024-11-01 15:40:00|31802|31777|31798.7|31773.7|31804.6|31779.6|31798.7|31773.7|30
1730475900000|2024-11-01 15:45:00|31799.5|31774.5|31801.8|31776.8|31803.3|31778.3|31798.7|31773.7|26
1730476200000|2024-11-01 15:50:00|31802|31777|31802.5|31777.5|31802.5|31777.5|31800.5|31775.5|13
1730476500000|2024-11-01 15:55:00|31803.6|31778.6|31803.7|31778.7|31803.8|31778.8|31803.6|31778.6|3
1730476800000|2024-11-01 16:00:00|31803.6|31778.6|31809.2|31784.2|31810|31785|31803.6|31778.6|177
1730477100000|2024-11-01 16:05:00|31808.6|31783.6|31819.1|31794.1|31819.8|31794.8|31808.6|31783.6|62
1730477400000|2024-11-01 16:10:00|31819.3|31794.3|31821.3|31796.3|31821.3|31796.3|31819.1|31794.1|14
1730477700000|2024-11-01 16:15:00|31821.1|31796.1|31819.2|31794.2|31822|31797|31818.6|31793.6|25
1730478000000|2024-11-01 16:20:00|31818.6|31793.6|31822|31797|31827.4|31802.4|31818.5|31793.5|28
1730478300000|2024-11-01 16:25:00|31821.9|31796.9|31815.4|31790.4|31822.4|31797.4|31814.4|31789.4|70
1730478600000|2024-11-01 16:30:00|31814.4|31789.4|31815|31790|31815.9|31790.9|31813.9|31788.9|50
1730478900000|2024-11-01 16:35:00|31815.6|31790.6|31810.5|31785.5|31815.6|31790.6|31808.9|31783.9|25
1730479200000|2024-11-01 16:40:00|31812|31787|31819.1|31794.1|31819.8|31794.8|31812|31787|50
1730479500000|2024-11-01 16:45:00|31817.9|31792.9|31821.1|31796.1|31821.1|31796.1|31817.9|31792.9|24
1730479800000|2024-11-01 16:50:00|31821.5|31796.5|31821.5|31796.5|31821.5|31796.5|31821.5|31796.5|1
1730480100000|2024-11-01 16:55:00|31822.5|31797.5|31822.5|31797.5|31822.5|31797.5|31822.5|31797.5|1
1730480400000|2024-11-01 17:00:00|31825|31800|31820.2|31795.2|31831.3|31806.3|31819.9|31794.9|27
1730480700000|2024-11-01 17:05:00|31821.4|31796.4|31822.5|31797.5|31823|31798|31820|31795|57
1730481000000|2024-11-01 17:10:00|31822.6|31797.6|31826.1|31801.1|31827.1|31802.1|31822.6|31797.6|47
1730481300000|2024-11-01 17:15:00|31826|31801|31826.1|31801.1|31826.5|31801.5|31825|31800|34
1730481600000|2024-11-01 17:20:00|31826.3|31801.3|31826.3|31801.3|31826.9|31801.9|31823.9|31798.9|60
1730481900000|2024-11-01 17:25:00|31826|31801|31826.5|31801.5|31826.8|31801.8|31825.9|31800.9|45
1730482200000|2024-11-01 17:30:00|31826.4|31801.4|31828.5|31803.5|31829.1|31804.1|31826.4|31801.4|36
1730482500000|2024-11-01 17:35:00|31829|31804|31845.1|31820.1|31846.1|31821.1|31829|31804|55
1730482800000|2024-11-01 17:40:00|31845.2|31820.2|31841|31816|31850.5|31825.5|31841|31816|85
1730483100000|2024-11-01 17:45:00|31840.5|31815.5|31861|31821.1|31861|31828.5|31832.5|31801.2|41
1730483400000|2024-11-01 17:50:00|31859.4|31821.5|31846|31809.8|31859.4|31831.2|31846|31809.5|41
1730483700000|2024-11-01 17:55:00|31845.4|31810.3|31841|31816|31845.4|31818|31837.6|31810.3|97
1730484000000|2024-11-01 18:00:00|31840.4|31815.4|31838|31813|31843|31818|31837.5|31812.5|158
1730484300000|2024-11-01 18:05:00|31838.5|31813.5|31840|31815|31840|31815|31837|31812|30
1730484600000|2024-11-01 18:10:00|31842|31817|31845|31820|31848|31823|31842|31817|9
1730484900000|2024-11-01 18:15:00|31844.7|31819.7|31844.6|31819.6|31846.5|31821.5|31843|31818|97
1730485200000|2024-11-01 18:20:00|31844|31819|31844|31819|31846.5|31821.5|31843|31818|146
1730485500000|2024-11-01 18:25:00|31846|31821|31844.6|31819.6|31846.5|31821.5|31843|31818|157
1730485800000|2024-11-01 18:30:00|31844|31819|31846.6|31821.6|31847.5|31822.5|31844|31819|32
1730486100000|2024-11-01 18:35:00|31845.7|31820.7|31846.6|31821.6|31847.5|31822.5|31844.6|31819.6|23
1730486400000|2024-11-01 18:40:00|31846|31821|31845.6|31820.6|31846|31821|31844|31819|17
1730486700000|2024-11-01 18:45:00|31845|31820|31845.6|31820.6|31846.2|31821.2|31845|31820|10
1730487000000|2024-11-01 18:50:00|31846.6|31821.6|31846.4|31821.4|31852.1|31824|31845|31816|102
1730487300000|2024-11-01 18:55:00|31847.1|31822.1|31855|31830|31856.6|31831.6|31846.4|31817|41
1730487600000|2024-11-01 19:00:00|31856.2|31831.2|31855|31830|31856.2|31831.2|31855|31830|2
1730487900000|2024-11-01 19:05:00|31856.4|31831.4|31855.4|31830.4|31857.1|31832.1|31854.4|31829.4|103
1730488200000|2024-11-01 19:10:00|31855|31830|31849.9|31824.9|31857.2|31832.2|31849.9|31824.9|85
1730488500000|2024-11-01 19:15:00|31850.6|31825.6|31830|31805|31851.1|31826.1|31827.5|31802.5|43
1730488800000|2024-11-01 19:20:00|31829.9|31804.9|31829.5|31804.5|31829.9|31804.9|31829.5|31804.5|2
1730489100000|2024-11-01 19:25:00|31828.5|31803.5|31829|31804|31829|31804|31827.5|31802.5|6
1730489400000|2024-11-01 19:30:00|31829.9|31804.9|31851.4|31809.4|31851.4|31815.9|31827.5|31795.7|19
1730489700000|2024-11-01 19:35:00|31850.7|31810.1|31847|31822|31850.7|31822.2|31835.1|31801.7|21
1730490000000|2024-11-01 19:40:00|31847.2|31822.2|31860.1|31835.1|31860.2|31835.2|31845|31820|28
1730490300000|2024-11-01 19:45:00|31858|31833|31865|31840|31865|31840|31857.5|31832.5|13
1730490600000|2024-11-01 19:50:00|31863.3|31838.3|31862|31837|31863.3|31838.3|31861.5|31836.5|5
1730490900000|2024-11-01 19:55:00|31864.5|31839.5|31865|31840|31865|31840|31864.5|31839.5|2
1730491200000|2024-11-01 20:00:00|31864.1|31839.1|31855.6|31820.2|31864.1|31839.1|31851.4|31817.4|26
1730491500000|2024-11-01 20:05:00|31857.3|31819.9|31855.6|31820.2|31857.3|31820.2|31855.6|31819.9|2
1730492100000|2024-11-01 20:15:00|31857.6|31818.2|31857.6|31818.2|31857.6|31818.2|31857.6|31818.2|1
1730492400000|2024-11-01 20:20:00|31859.4|31817.8|31857.6|31818.2|31859.4|31818.2|31857.6|31817.8|2
1730493000000|2024-11-01 20:30:00|31860.1|31818.1|31860.1|31835.1|31868.7|31835.1|31858|31818.1|10
1730493600000|2024-11-01 20:40:00|31868.7|31826.7|31868.7|31826.7|31868.7|31826.7|31868.7|31826.7|1
1730494200000|2024-11-01 20:50:00|31870.1|31828.1|31875.1|31833.1|31875.1|31833.1|31870.1|31828.1|2
1730682000000|2024-11-04 01:00:00|31732|31690|31783.9|31741.9|31783.9|31744.5|31731.4|31690|35
1730682300000|2024-11-04 01:05:00|31783.1|31742.7|31783.1|31742.7|31783.1|31742.7|31783.1|31742.7|1
1730682600000|2024-11-04 01:10:00|31773.6|31748.6|31779.9|31737.9|31784.9|31750|31770.6|31733.8|19
1730682900000|2024-11-04 01:15:00|31780.5|31738.5|31760|31735|31785.8|31746.4|31754.4|31729.4|39
1730683200000|2024-11-04 01:20:00|31759.5|31734.5|31738.2|31713.2|31761.1|31736.1|31737.8|31712.8|59
1730683500000|2024-11-04 01:25:00|31737.6|31712.6|31742.2|31717.2|31744|31719|31735.6|31710.6|42
1730683800000|2024-11-04 01:30:00|31744|31719|31757.4|31732.4|31759.5|31734.5|31740.6|31715.6|54
1730684100000|2024-11-04 01:35:00|31757.6|31732.6|31766.5|31746.5|31772.4|31747.4|31757.6|31729.4|47
1730684400000|2024-11-04 01:40:00|31766.9|31746.9|31781|31756|31787|31764.1|31766.9|31746.9|66
1730684700000|2024-11-04 01:45:00|31781.5|31756.5|31771.6|31746.6|31781.5|31756.5|31767.3|31745.5|35
1730685000000|2024-11-04 01:50:00|31771|31746|31751.2|31726.2|31771|31746|31751.1|31726.1|42
1730685300000|2024-11-04 01:55:00|31751.7|31726.7|31755.7|31735.7|31755.7|31735.7|31749.4|31725.4|49
1730685600000|2024-11-04 02:00:00|31757.5|31737.5|31759.1|31739.1|31762.5|31742.5|31757.5|31734.6|41
1730685900000|2024-11-04 02:05:00|31759.2|31739.2|31755.5|31735.5|31759.9|31739.9|31755.5|31735.5|56
1730686200000|2024-11-04 02:10:00|31756|31736|31761.5|31741.5|31762.5|31742.5|31756|31736|32
1730686500000|2024-11-04 02:15:00|31760.5|31740.5|31756.9|31736.9|31761.8|31741.8|31755.5|31735.5|50
1730686800000|2024-11-04 02:20:00|31758.3|31738.3|31759.3|31739.3|31760.1|31740.1|31755.7|31735.7|29
1730687100000|2024-11-04 02:25:00|31759.1|31739.1|31744|31719|31759.8|31739.8|31742.5|31718.6|48
1730687400000|2024-11-04 02:30:00|31741.5|31721.5|31710|31690|31741.7|31721.7|31709.7|31686.1|58
1730687700000|2024-11-04 02:35:00|31709.9|31689.9|31727.5|31702.5|31728.2|31705.5|31709.5|31686.2|54
1730688000000|2024-11-04 02:40:00|31725|31705|31724.3|31704.3|31730.2|31710.2|31724.3|31704.3|19
1730688300000|2024-11-04 02:45:00|31724.9|31704.9|31740|31715|31740|31715|31724.5|31704.5|33
1730688600000|2024-11-04 02:50:00|31735.2|31710.2|31724.7|31699.7|31740|31717.1|31718.6|31696.1|61
1730688900000|2024-11-04 02:55:00|31724.3|31699.3|31733.5|31708.5|31733.7|31708.7|31717.9|31692.9|62
1730689200000|2024-11-04 03:00:00|31732.7|31707.7|31679.1|31659.1|31732.9|31707.9|31677.5|31657.5|100
1730689500000|2024-11-04 03:05:00|31681.5|31656.5|31675.1|31655.1|31683.7|31660.7|31670.5|31645.6|74
1730689800000|2024-11-04 03:10:00|31675.2|31655.2|31671.5|31651.5|31675.2|31655.2|31667.6|31647.6|69
1730690100000|2024-11-04 03:15:00|31668.9|31648.9|31631.5|31606.5|31668.9|31648.9|31626.7|31603.6|84
1730690400000|2024-11-04 03:20:00|31632|31607|31620.9|31600.9|31636.2|31616.2|31619.5|31599.5|59
1730690700000|2024-11-04 03:25:00|31620.7|31600.7|31625.1|31605.1|31626.4|31605.1|31616.6|31596.6|59
1730691000000|2024-11-04 03:30:00|31625|31605|31619.5|31599.5|31626.5|31606.5|31619.5|31596.5|31
1730691300000|2024-11-04 03:35:00|31619.8|31599.8|31610.4|31590.4|31620|31600|31610|31590|44
1730691600000|2024-11-04 03:40:00|31607.9|31587.9|31617.2|31592.2|31621|31596|31595.1|31570.1|82
1730691900000|2024-11-04 03:45:00|31617.5|31592.5|31635.7|31615.7|31637.1|31617.1|31617.5|31592.5|63
1730692200000|2024-11-04 03:50:00|31635.6|31615.6|31637.5|31617.5|31638.5|31618.5|31635.2|31615.2|28
1730692500000|2024-11-04 03:55:00|31637.6|31617.6|31642.6|31617.6|31642.6|31618.9|31635.5|31614.6|34
1730692800000|2024-11-04 04:00:00|31646.3|31621.3|31655.6|31630.6|31657.6|31633.7|31646.3|31621.3|46
1730693100000|2024-11-04 04:05:00|31655|31630|31652.6|31627.6|31656|31631|31648.8|31623.8|29
1730693400000|2024-11-04 04:10:00|31648.8|31623.8|31638.7|31618.7|31653.3|31623.8|31637.1|31614.4|31
1730693700000|2024-11-04 04:15:00|31638.6|31618.6|31637.7|31617.7|31638.6|31618.6|31637.3|31617.3|27
1730694000000|2024-11-04 04:20:00|31637.8|31617.8|31640|31620|31640|31620|31637.5|31617.5|16
1730694300000|2024-11-04 04:25:00|31639.9|31619.9|31641.5|31616.5|31643.6|31619.9|31635.1|31614|27
1730694600000|2024-11-04 04:30:00|31643|31618|31644.9|31619.9|31645|31620|31643|31618|6
1730694900000|2024-11-04 04:35:00|31642.7|31622.7|31631.4|31611.4|31642.9|31622.7|31631.4|31609.2|20
1730695200000|2024-11-04 04:40:00|31631.3|31611.3|31639|31614|31639.6|31615.1|31631.2|31611.2|17
1730695500000|2024-11-04 04:45:00|31638.6|31613.6|31638.6|31613.6|31639|31614|31638|31613|5
1730695800000|2024-11-04 04:50:00|31639.6|31614.6|31608.5|31588.5|31640|31615|31608.5|31588.5|47
1730696100000|2024-11-04 04:55:00|31608|31588|31609|31584|31613.6|31591.5|31606.1|31584|41
1730696400000|2024-11-04 05:00:00|31609.6|31584.6|31635.3|31610.3|31644.3|31613.5|31609.6|31584.6|56
1730696700000|2024-11-04 05:05:00|31635.4|31610.4|31631.3|31611.3|31635.4|31613.1|31631.1|31610.4|38
1730697000000|2024-11-04 05:10:00|31631.6|31611.6|31626.7|31606.7|31636.5|31616.5|31625.9|31605.9|54
1730697300000|2024-11-04 05:15:00|31626.5|31606.5|31639.5|31619.5|31639.5|31619.5|31626.5|31606.5|37
1730697600000|2024-11-04 05:20:00|31639|31619|31635.1|31615.1|31639.5|31619.5|31635|31615|16
1730697900000|2024-11-04 05:25:00|31635.2|31615.2|31635.1|31615.1|31635.3|31615.3|31635.1|31615.1|5
1730698200000|2024-11-04 05:30:00|31635|31615|31639.7|31619.7|31642.8|31620.5|31635|31615|22
1730698500000|2024-11-04 05:35:00|31639.8|31619.8|31635.1|31615.1|31643|31620.1|31635|31612.5|28
1730698800000|2024-11-04 05:40:00|31632.5|31612.5|31620.5|31600.5|31632.7|31612.7|31613.7|31593.7|59
1730699100000|2024-11-04 05:45:00|31621.1|31601.1|31626|31606|31626.5|31606.5|31620|31600|15
1730699400000|2024-11-04 05:50:00|31628.1|31608.1|31624|31599|31628.1|31608.1|31620.7|31598|11
1730699700000|2024-11-04 05:55:00|31623.6|31598.6|31616|31596|31625.6|31605|31612.1|31588.6|66
1730700000000|2024-11-04 06:00:00|31616.1|31596.1|31624.3|31604.3|31625|31605|31614.8|31594.8|53
1730700300000|2024-11-04 06:05:00|31624.5|31604.5|31644.1|31624.1|31650.1|31630.1|31621.8|31601.8|70
1730700600000|2024-11-04 06:10:00|31644.5|31624.5|31665.9|31645.9|31669.1|31649.1|31644.5|31624.5|105
1730700900000|2024-11-04 06:15:00|31665.7|31645.7|31669|31644|31673.6|31649.7|31659.3|31639.3|74
1730701200000|2024-11-04 06:20:00|31672.5|31647.5|31672.7|31652.7|31692.1|31672.1|31670.5|31647.5|79
1730701500000|2024-11-04 06:25:00|31672.9|31652.9|31670.5|31650.5|31676.2|31656.2|31667.5|31647.5|59
1730701800000|2024-11-04 06:30:00|31668.1|31648.1|31681.6|31656.6|31681.6|31656.6|31667.5|31647.5|19
1730702100000|2024-11-04 06:35:00|31682.8|31657.8|31682.5|31662.5|31697.6|31672.6|31675|31652.5|45
1730702400000|2024-11-04 06:40:00|31680.2|31660.2|31687.5|31667.5|31690.1|31670.1|31680|31660|48
1730702700000|2024-11-04 06:45:00|31689.4|31669.4|31702|31677|31708.1|31683.1|31689.4|31666.9|65
1730703000000|2024-11-04 06:50:00|31701.7|31676.7|31713.5|31688.5|31715|31690|31701|31676|54
1730703300000|2024-11-04 06:55:00|31713|31688|31744.9|31719.9|31746|31723.5|31711|31683.8|86
1730703600000|2024-11-04 07:00:00|31747.1|31722.1|31719.9|31699.9|31761.8|31736.8|31719.9|31698.1|93
1730703900000|2024-11-04 07:05:00|31719.8|31699.8|31729.5|31704.5|31732.9|31707.9|31719.8|31697.5|37
1730704200000|2024-11-04 07:10:00|31731|31706|31747.5|31727.5|31749.9|31729.9|31730.6|31705.6|51
1730704500000|2024-11-04 07:15:00|31747.7|31727.7|31754.4|31734.4|31757.5|31735|31743.1|31723.1|49
1730704800000|2024-11-04 07:20:00|31752.5|31732.5|31760.1|31740.1|31764|31743|31752.5|31732.5|56
1730705100000|2024-11-04 07:25:00|31759.5|31739.5|31750.6|31730.6|31762.5|31742.5|31747.1|31727.1|34
1730705400000|2024-11-04 07:30:00|31750|31730|31755.6|31735.6|31761.9|31737.5|31740.4|31717.6|81
1730705700000|2024-11-04 07:35:00|31755.5|31735.5|31754|31734|31760|31739.4|31753.1|31728.1|48
1730706000000|2024-11-04 07:40:00|31751|31731|31751|31731|31752.5|31732.5|31750.2|31730.2|8
1730706300000|2024-11-04 07:45:00|31752.5|31732.5|31754|31734|31754.8|31734.8|31750.5|31728|23
1730706600000|2024-11-04 07:50:00|31755.8|31735.8|31759.8|31739.8|31761.1|31741.1|31755.8|31735.8|48
1730706900000|2024-11-04 07:55:00|31758.6|31738.6|31762|31742|31762|31742|31758.2|31738.2|45
1730707200000|2024-11-04 08:00:00|31761.8|31741.8|31745.6|31725.6|31766.6|31746.6|31744.4|31723|82
1730707500000|2024-11-04 08:05:00|31745.3|31725.3|31740.8|31720.8|31745.4|31725.4|31740.8|31720.8|27
1730707800000|2024-11-04 08:10:00|31740.7|31720.7|31741.2|31721.2|31743.4|31721.2|31736.2|31711.2|101
1730708100000|2024-11-04 08:15:00|31741|31721|31745.6|31725.6|31748.8|31726.1|31740.8|31719.2|43
1730708400000|2024-11-04 08:20:00|31745.3|31725.3|31745.7|31725.7|31745.8|31725.8|31745|31725|19
1730708700000|2024-11-04 08:25:00|31746.2|31726.2|31750.2|31730.2|31750.8|31730.8|31746.2|31726.2|30
1730709000000|2024-11-04 08:30:00|31749.8|31729.8|31752.3|31732.3|31757.8|31737.8|31749.8|31729.8|57
1730709300000|2024-11-04 08:35:00|31752.2|31732.2|31754.7|31729.7|31755.6|31732.2|31750.2|31728|35
1730709600000|2024-11-04 08:40:00|31754.8|31729.8|31761.5|31736.5|31761.5|31736.5|31754|31729|27
1730709900000|2024-11-04 08:45:00|31762|31737|31770.6|31750.6|31770.6|31750.6|31762|31737|49
1730710200000|2024-11-04 08:50:00|31770|31750|31769.1|31749.1|31770|31750|31768.6|31748.6|28
1730710500000|2024-11-04 08:55:00|31768.9|31748.9|31774|31749|31781.8|31757.6|31768.7|31744.4|60
1730710800000|2024-11-04 09:00:00|31774.5|31749.5|31766.2|31746.2|31774.5|31749.5|31766.2|31746.2|36
1730711100000|2024-11-04 09:05:00|31766.3|31746.3|31756.1|31731.1|31768.5|31748.5|31753|31731.1|59
1730711400000|2024-11-04 09:10:00|31756.5|31731.5|31756.7|31736.7|31764|31742.9|31753.1|31731.5|61
1730711700000|2024-11-04 09:15:00|31756.5|31736.5|31751.5|31726.5|31756.5|31736.5|31750.4|31725.5|36
1730712000000|2024-11-04 09:20:00|31750.9|31725.9|31773.1|31748.1|31773.1|31748.1|31750.5|31725.5|46
1730712300000|2024-11-04 09:25:00|31770.7|31745.7|31762.2|31737.2|31773.8|31748.8|31760.7|31735.7|103
1730712600000|2024-11-04 09:30:00|31762.1|31737.1|31758.9|31738.9|31763.6|31739|31758.5|31735.5|35
1730712900000|2024-11-04 09:35:00|31759.2|31739.2|31754.7|31729.7|31760.1|31740.1|31738.3|31715.7|41
1730713200000|2024-11-04 09:40:00|31755.5|31730.5|31736.1|31716.1|31757.7|31732.7|31734.5|31714|59
1730713500000|2024-11-04 09:45:00|31735.7|31715.7|31736|31711|31737|31715.7|31733.2|31708.9|32
1730713800000|2024-11-04 09:50:00|31735.8|31710.8|31751.8|31726.8|31751.8|31726.8|31735|31710|34
1730714100000|2024-11-04 09:55:00|31752|31727|31734.6|31714.6|31752|31727|31734.6|31714.6|48
1730714400000|2024-11-04 10:00:00|31733.6|31713.6|31743.9|31723.9|31746.1|31726.1|31733.6|31713.6|26
1730714700000|2024-11-04 10:05:00|31743.8|31723.8|31747.9|31727.9|31750.8|31730.8|31743.8|31723.8|20
1730715000000|2024-11-04 10:10:00|31747.5|31727.5|31747.5|31727.5|31747.5|31727.5|31747.1|31727.1|3
1730715300000|2024-11-04 10:15:00|31747.6|31727.6|31754.1|31734.1|31755.3|31735.3|31747.5|31727.5|38
1730715600000|2024-11-04 10:20:00|31755.6|31735.6|31759.3|31739.3|31760.9|31740.9|31752.8|31732.8|80
1730715900000|2024-11-04 10:25:00|31758.9|31738.9|31757.5|31737.5|31758.9|31738.9|31756.4|31736.4|14
1730716200000|2024-11-04 10:30:00|31757.7|31737.7|31756.1|31736.1|31758.1|31738.1|31754.7|31734.7|51
1730716500000|2024-11-04 10:35:00|31756|31736|31756.5|31736.5|31756.5|31736.5|31756|31736|5
1730716800000|2024-11-04 10:40:00|31755.5|31735.5|31735.1|31715.1|31755.5|31735.5|31735.1|31712.5|21
1730717100000|2024-11-04 10:45:00|31735.5|31715.5|31741|31716|31741.6|31717.6|31734.4|31714.4|22
1730717400000|2024-11-04 10:50:00|31741.6|31716.6|31741|31716|31744.8|31719.8|31738|31713|17
1730717700000|2024-11-04 10:55:00|31740.5|31715.5|31736|31711|31740.5|31715.5|31736|31711|20
1730718000000|2024-11-04 11:00:00|31735.6|31710.6|31737.5|31712.5|31737.5|31712.5|31735.6|31710.6|8
1730718300000|2024-11-04 11:05:00|31732.7|31707.7|31689.6|31647.6|31732.7|31707.7|31687.4|31645.4|48
1730718600000|2024-11-04 11:10:00|31687.7|31649.4|31678.6|31653.6|31687.7|31657.1|31678.6|31649.4|37
1730718900000|2024-11-04 11:15:00|31679.6|31654.6|31684.5|31664.5|31684.5|31664.5|31675.1|31654.5|19
1730719200000|2024-11-04 11:20:00|31687|31667|31698.8|31678.8|31701.8|31678.8|31685.5|31663|38
1730719500000|2024-11-04 11:25:00|31699.6|31679.6|31698.5|31678.5|31700.6|31679.9|31697.5|31673.9|15
1730719800000|2024-11-04 11:30:00|31699.1|31679.1|31702.4|31677.4|31706.6|31685.5|31698|31674.5|43
1730720100000|2024-11-04 11:35:00|31700.1|31680.1|31714.1|31689.1|31714.1|31691.6|31696.5|31676.5|43
1730720400000|2024-11-04 11:40:00|31707.5|31687.5|31707.1|31687.1|31710.1|31690.1|31707|31687|7
1730720700000|2024-11-04 11:45:00|31709|31689|31709.5|31684.5|31710.5|31690.1|31708.1|31683.5|35
1730721000000|2024-11-04 11:50:00|31710.6|31685.6|31703.1|31678.1|31710.6|31685.6|31695.9|31675.9|101
1730721300000|2024-11-04 11:55:00|31703.4|31678.4|31710.6|31685.6|31710.6|31685.6|31697.7|31676.1|57
1730721600000|2024-11-04 12:00:00|31711.6|31686.6|31713.6|31688.6|31714.1|31689.1|31708.6|31683.6|19
1730721900000|2024-11-04 12:05:00|31714.1|31689.1|31704.6|31679.6|31714.5|31689.5|31704.6|31679.6|59
1730722200000|2024-11-04 12:10:00|31703.6|31678.6|31714.6|31689.6|31714.6|31689.6|31701.5|31676.5|42
1730722500000|2024-11-04 12:15:00|31712.5|31692.5|31714.1|31694.1|31714.3|31694.3|31712.5|31692.5|32
1730722800000|2024-11-04 12:20:00|31714.3|31694.3|31712.3|31692.3|31720.2|31695.2|31712.3|31690|56
1730723100000|2024-11-04 12:25:00|31713.1|31693.1|31716.5|31691.5|31723.1|31698.1|31709|31686.5|119
1730723400000|2024-11-04 12:30:00|31716.6|31691.6|31711.7|31686.7|31722.3|31697.3|31706.1|31682|71
1730723700000|2024-11-04 12:35:00|31712.1|31687.1|31711.6|31686.6|31722.4|31697.4|31706.1|31681.1|61
1730724000000|2024-11-04 12:40:00|31713.6|31688.6|31714.6|31689.6|31714.6|31689.6|31713.6|31688.6|5
1730724300000|2024-11-04 12:45:00|31715.1|31690.1|31718.6|31693.6|31718.6|31693.6|31715.1|31690.1|7
1730724600000|2024-11-04 12:50:00|31717.9|31692.9|31714.6|31689.6|31717.9|31692.9|31714.6|31689.6|10
1730724900000|2024-11-04 12:55:00|31713.6|31688.6|31705.6|31680.6|31713.6|31688.6|31705.6|31680.6|18
1730725200000|2024-11-04 13:00:00|31706.5|31681.5|31723.6|31698.6|31723.6|31698.6|31705.6|31680.6|36
1730725500000|2024-11-04 13:05:00|31724.6|31699.6|31734.9|31709.9|31735.1|31710.1|31724.6|31699.6|29
1730725800000|2024-11-04 13:10:00|31733.9|31708.9|31736.1|31711.1|31736.6|31711.6|31733.9|31708.9|11
1730726100000|2024-11-04 13:15:00|31735.2|31710.2|31737.5|31712.5|31737.5|31712.5|31733.1|31708.1|47
1730726400000|2024-11-04 13:20:00|31737.7|31712.7|31740.5|31715.5|31746.7|31721.7|31737.5|31712.5|61
1730726700000|2024-11-04 13:25:00|31740|31715|31747.1|31722.1|31747.1|31722.1|31737|31712|47
1730727000000|2024-11-04 13:30:00|31746.5|31721.5|31753.1|31728.1|31759.5|31734.5|31746.5|31721.5|32
1730727300000|2024-11-04 13:35:00|31753.6|31728.6|31737.9|31712.9|31753.6|31728.6|31737.9|31712.9|33
1730727600000|2024-11-04 13:40:00|31737.6|31712.6|31726.6|31701.6|31737.6|31712.6|31726|31701|55
1730727900000|2024-11-04 13:45:00|31727|31702|31725.6|31700.6|31727.3|31704.8|31721|31698.6|31
1730728200000|2024-11-04 13:50:00|31725|31700|31715.1|31695.1|31725|31700|31715|31692.6|17
1730728500000|2024-11-04 13:55:00|31714.1|31694.1|31719.6|31694.6|31720.9|31695.9|31711|31688.6|40
1730728800000|2024-11-04 14:00:00|31719.5|31694.5|31717.5|31692.5|31724.6|31699.6|31717.5|31692.5|42
1730729100000|2024-11-04 14:05:00|31711.6|31686.6|31710.5|31685.5|31718|31693|31709.5|31684.5|32
1730729400000|2024-11-04 14:10:00|31710.6|31685.6|31710.6|31685.6|31711.2|31686.2|31710|31685|16
1730729700000|2024-11-04 14:15:00|31712|31687|31712|31687|31712|31687|31711.6|31686.6|3
1730730000000|2024-11-04 14:20:00|31712.1|31687.1|31710.7|31685.7|31712.1|31687.1|31710.7|31685.7|11
1730730300000|2024-11-04 14:25:00|31711|31686|31711|31686|31711|31686|31710.2|31685.2|9
1730730600000|2024-11-04 14:30:00|31710.2|31685.2|31711.9|31686.9|31711.9|31686.9|31709.4|31684.4|11
1730730900000|2024-11-04 14:35:00|31712.4|31687.4|31724.6|31699.6|31724.6|31699.6|31712.4|31687.4|23
1730731200000|2024-11-04 14:40:00|31724|31699|31720.5|31695.5|31730|31705|31720.5|31695.5|48
1730731500000|2024-11-04 14:45:00|31721.2|31696.2|31720.6|31695.6|31721.5|31696.5|31720.5|31695.5|5
1730731800000|2024-11-04 14:50:00|31720.5|31695.5|31720.5|31695.5|31722.5|31697.5|31720.5|31695.5|16
1730732100000|2024-11-04 14:55:00|31720.6|31695.6|31731.9|31689.9|31732.7|31698.1|31720.6|31688.4|19
1730732400000|2024-11-04 15:00:00|31735|31693|31725|31700|31735|31700.6|31723.5|31691|15
1730732700000|2024-11-04 15:05:00|31724.6|31699.6|31724.9|31699.9|31726.2|31701.2|31722.4|31697.4|48
1730733000000|2024-11-04 15:10:00|31724.5|31699.5|31725.5|31700.5|31729.5|31704.5|31723|31698|31
1730733300000|2024-11-04 15:15:00|31726.5|31701.5|31719.5|31694.5|31726.5|31701.5|31719.5|31694.5|23
1730733600000|2024-11-04 15:20:00|31720.2|31695.2|31726.4|31701.4|31726.5|31701.5|31719.5|31694.5|40
1730733900000|2024-11-04 15:25:00|31726.5|31701.5|31726.5|31701.5|31726.6|31701.6|31723.5|31698.5|27
1730734200000|2024-11-04 15:30:00|31725.5|31700.5|31723.5|31698.5|31726.5|31701.5|31723.4|31698.4|23
1730734500000|2024-11-04 15:35:00|31726|31701|31725.5|31700.5|31730|31705|31724.5|31699.5|11
1730734800000|2024-11-04 15:40:00|31725|31700|31729.8|31704.8|31729.8|31704.8|31724.5|31699.5|15
1730735100000|2024-11-04 15:45:00|31730.2|31705.2|31734.4|31709.4|31736.2|31711.2|31727.6|31702.6|28
1730735400000|2024-11-04 15:50:00|31735.2|31710.2|31746.2|31721.2|31746.2|31721.2|31734.4|31709.4|27
1730735700000|2024-11-04 15:55:00|31746.6|31721.6|31746.6|31721.6|31747.6|31722.6|31746|31721|11
1730736000000|2024-11-04 16:00:00|31747|31722|31738.5|31713.5|31747|31722|31738.5|31713.5|52
1730736300000|2024-11-04 16:05:00|31739.2|31714.2|31739.5|31714.5|31741.1|31716.1|31739.2|31714.2|12
1730736600000|2024-11-04 16:10:00|31738.5|31713.5|31740.6|31715.6|31740.6|31715.6|31735|31710|20
1730736900000|2024-11-04 16:15:00|31741.6|31716.6|31745|31720|31747.5|31722.5|31734.5|31709.5|14
1730737200000|2024-11-04 16:20:00|31744|31719|31743|31718|31744.6|31719.6|31743|31718|5
1730737500000|2024-11-04 16:25:00|31742.5|31717.5|31742|31717|31742.5|31717.5|31741.6|31716.6|4
1730737800000|2024-11-04 16:30:00|31742.5|31717.5|31735.5|31710.5|31743|31718|31735|31710|23
1730738100000|2024-11-04 16:35:00|31735|31710|31741.6|31716.6|31742.5|31717.5|31735|31710|62
1730738400000|2024-11-04 16:40:00|31742|31717|31741.4|31716.4|31742.6|31717.6|31737.6|31712.6|45
1730738700000|2024-11-04 16:45:00|31741.6|31716.6|31741.8|31716.8|31741.8|31716.8|31740.5|31715.5|15
1730739000000|2024-11-04 16:50:00|31741|31716|31741|31716|31741.8|31716.8|31741|31716|16
1730739300000|2024-11-04 16:55:00|31741.8|31716.8|31753|31728|31754.4|31729.4|31741|31716|26
1730739600000|2024-11-04 17:00:00|31752.6|31727.6|31752.1|31727.1|31757.6|31732.6|31751.5|31726.5|28
1730739900000|2024-11-04 17:05:00|31752|31727|31754|31729|31754.6|31729.6|31751.7|31726.7|21
1730740200000|2024-11-04 17:10:00|31753.7|31728.7|31757.1|31732.1|31757.1|31732.1|31753.5|31728.5|9
1730740500000|2024-11-04 17:15:00|31756.7|31731.7|31751|31726|31758.2|31733.2|31751|31726|33
1730740800000|2024-11-04 17:20:00|31749.9|31724.9|31745.7|31720.7|31749.9|31724.9|31745|31720|23
1730741100000|2024-11-04 17:25:00|31746.6|31721.6|31743|31718|31748.2|31723.2|31741.4|31716.4|64
1730741400000|2024-11-04 17:30:00|31741.9|31716.9|31745.3|31720.3|31745.5|31720.5|31741.9|31716.9|49
1730741700000|2024-11-04 17:35:00|31745.2|31720.2|31751.4|31726.4|31751.4|31726.4|31744.5|31719.5|41
1730742000000|2024-11-04 17:40:00|31751.5|31726.5|31751.2|31726.2|31751.5|31726.5|31751|31726|18
1730742300000|2024-11-04 17:45:00|31751.6|31726.6|31752.1|31727.1|31752.1|31727.1|31751|31726|10
1730742600000|2024-11-04 17:50:00|31751.6|31726.6|31752|31727|31752.1|31727.1|31751.6|31726.6|5
1730742900000|2024-11-04 17:55:00|31751.5|31726.5|31751.8|31726.8|31752.1|31727.1|31751|31726|12
1730743200000|2024-11-04 18:00:00|31752.1|31727.1|31743.3|31718.3|31752.1|31727.1|31742.8|31717.8|56
1730743500000|2024-11-04 18:05:00|31742.9|31717.9|31748|31723|31749|31724|31742|31717|84
1730743800000|2024-11-04 18:10:00|31748.1|31723.1|31748.7|31723.7|31750|31725|31747.3|31722.3|79
1730744100000|2024-11-04 18:15:00|31748.9|31723.9|31759.3|31734.3|31759.9|31734.9|31748.5|31723.5|49
1730744400000|2024-11-04 18:20:00|31760.1|31735.1|31761.7|31736.7|31763.3|31738.3|31760.1|31735.1|45
1730744700000|2024-11-04 18:25:00|31761.9|31736.9|31754.9|31729.9|31762.7|31737.7|31753.5|31728.5|69
1730745000000|2024-11-04 18:30:00|31755.2|31730.2|31760.3|31735.3|31760.5|31735.5|31755.2|31730.2|22
1730745300000|2024-11-04 18:35:00|31760.1|31735.1|31759.5|31734.5|31760.5|31735.5|31758.1|31733.1|29
1730745600000|2024-11-04 18:40:00|31759.3|31734.3|31769|31744|31770.1|31745.1|31758|31733|44
1730745900000|2024-11-04 18:45:00|31769.6|31744.6|31782.8|31757.8|31782.8|31757.8|31767.2|31742.2|73
1730746200000|2024-11-04 18:50:00|31783.1|31758.1|31774.1|31749.1|31783.2|31758.2|31767|31742|39
1730746500000|2024-11-04 18:55:00|31774.3|31749.3|31777.5|31752.5|31777.7|31752.7|31774.2|31749.2|74
1730746800000|2024-11-04 19:00:00|31777.7|31752.7|31777.9|31752.9|31778.7|31753.7|31777.2|31752.2|60
1730747100000|2024-11-04 19:05:00|31778.7|31753.7|31779.9|31754.9|31779.9|31754.9|31777.3|31752.3|47
1730747400000|2024-11-04 19:10:00|31780|31755|31777.5|31752.5|31780|31755|31777.5|31752.5|62
1730747700000|2024-11-04 19:15:00|31777|31752|31775.5|31750.5|31777.5|31752.5|31775.5|31750.5|7
1730748000000|2024-11-04 19:20:00|31776.2|31751.2|31773|31748|31776.2|31751.2|31773|31748|13
1730748300000|2024-11-04 19:25:00|31772.4|31747.4|31769.6|31744.6|31772.4|31747.4|31769.6|31744.6|5
1730748600000|2024-11-04 19:30:00|31770.1|31745.1|31766.2|31741.2|31770.1|31745.1|31765|31740|12
1730748900000|2024-11-04 19:35:00|31768|31743|31771.2|31746.2|31771.2|31746.2|31768|31743|5
1730749800000|2024-11-04 19:50:00|31771.6|31746.6|31774.6|31749.6|31774.6|31749.6|31771.6|31746.6|6
1730751300000|2024-11-04 20:15:00|31777.5|31752.5|31777.5|31752.5|31785|31755.2|31777.5|31746.9|7
1730752200000|2024-11-04 20:30:00|31779.2|31754.2|31780|31755|31780.3|31755.3|31779.2|31754.2|3
1730752500000|2024-11-04 20:35:00|31784.7|31749|31780.4|31755.4|31786|31756.8|31779.2|31746.1|10
1730752800000|2024-11-04 20:40:00|31781.2|31756.2|31780|31755|31787.9|31756.2|31780|31752.2|4
1730753400000|2024-11-04 20:50:00|31780.6|31755.6|31785.4|31749.5|31785.4|31755.6|31780|31749.5|3
1730754900000|2024-11-04 21:15:00|31787.4|31747.5|31790.9|31754.1|31792.7|31754.1|31787.4|31745.9|9
1730755500000|2024-11-04 21:25:00|31793.9|31757.1|31790.9|31754.1|31793.9|31757.1|31790.9|31754.1|2
1730756100000|2024-11-04 21:35:00|31792.4|31755.6|31790.9|31754.1|31793.2|31756.4|31790.9|31754.1|3
1730756700000|2024-11-04 21:45:00|31793.5|31751.5|31793.5|31751.5|31793.5|31751.5|31793.5|31751.5|1
1730768400000|2024-11-05 01:00:00|31778.6|31736.6|31826|31784|31826|31784|31778.6|31736.6|51
1730768700000|2024-11-05 01:05:00|31817.6|31792.6|31847.5|31822.5|31847.6|31822.6|31817.6|31792.6|31
1730769000000|2024-11-05 01:10:00|31847.6|31822.6|31859|31817|31859|31828|31847.6|31817|15
1730769300000|2024-11-05 01:15:00|31858.5|31816.5|31859.3|31817.3|31861.1|31819.7|31858.5|31816.5|23
1730769600000|2024-11-05 01:20:00|31850.8|31825.8|31855|31830|31856|31835.1|31845.1|31822.5|65
1730769900000|2024-11-05 01:25:00|31854|31829|31845|31820|31854|31829|31840.1|31816.6|29
1730770200000|2024-11-05 01:30:00|31844.6|31819.6|31836|31811|31844.6|31819.6|31834.3|31809.6|43
1730770500000|2024-11-05 01:35:00|31834.5|31814.5|31825.1|31805.1|31836.8|31815.1|31820.5|31795.5|56
1730770800000|2024-11-05 01:40:00|31826.5|31801.5|31827|31802|31829.5|31804.5|31823.6|31798.6|35
1730771100000|2024-11-05 01:45:00|31823.6|31798.6|31816|31791|31831.9|31806.9|31812.1|31787.1|68
1730771400000|2024-11-05 01:50:00|31815|31790|31811|31786|31815|31790|31808.9|31783.9|38
1730771700000|2024-11-05 01:55:00|31811.3|31786.3|31809.4|31789.4|31818.4|31793.8|31800|31775|51
1730772000000|2024-11-05 02:00:00|31805.7|31785.7|31805|31780|31806|31785.7|31801.5|31779.6|15
1730772300000|2024-11-05 02:05:00|31805.3|31780.3|31802.5|31782.5|31805.3|31784.2|31797.6|31775|35
1730772600000|2024-11-05 02:10:00|31801.7|31781.7|31802.1|31782.1|31802.2|31782.2|31800.1|31780.1|12
1730772900000|2024-11-05 02:15:00|31801.5|31781.5|31822.6|31797.6|31824|31799|31801.5|31781.5|18
1730773200000|2024-11-05 02:20:00|31822.5|31797.5|31825|31805|31825.1|31805.1|31819.8|31797.5|31
1730773500000|2024-11-05 02:25:00|31825.1|31805.1|31825.2|31805.2|31838.8|31813.8|31825.1|31802.6|34
1730773800000|2024-11-05 02:30:00|31825|31805|31829.9|31809.9|31833.2|31809.9|31825|31805|27
1730774100000|2024-11-05 02:35:00|31829.8|31809.8|31840.5|31820.5|31840.5|31820.5|31829.8|31809.8|28
1730774400000|2024-11-05 02:40:00|31836.4|31816.4|31843.6|31823.6|31844.9|31824.9|31835.5|31815.5|31
1730774700000|2024-11-05 02:45:00|31843.7|31823.7|31857.8|31837.8|31861.9|31837.8|31843.4|31823.4|35
1730775000000|2024-11-05 02:50:00|31857.5|31837.5|31869.5|31849.5|31873.3|31853.3|31857.5|31837.5|47
1730775300000|2024-11-05 02:55:00|31869.4|31849.4|31881.5|31861.5|31881.6|31861.6|31865.2|31845.2|40
1730775600000|2024-11-05 03:00:00|31883.5|31863.5|31895.1|31875.1|31895.5|31875.5|31883.5|31863.5|22
1730775900000|2024-11-05 03:05:00|31891.1|31871.1|31858.6|31838.6|31891.1|31871.1|31858.6|31838.6|59
1730776200000|2024-11-05 03:10:00|31856.8|31836.8|31864.8|31844.8|31867.2|31847.2|31852.1|31830|44
1730776500000|2024-11-05 03:15:00|31866.2|31846.2|31864.6|31844.6|31869.4|31849.4|31862.6|31842.6|28
1730776800000|2024-11-05 03:20:00|31864.9|31844.9|31863.4|31843.4|31864.9|31844.9|31863.4|31843.4|8
1730777100000|2024-11-05 03:25:00|31863.7|31843.7|31865|31840|31870|31845|31853.3|31833.3|47
1730777400000|2024-11-05 03:30:00|31862.5|31842.5|31875.5|31855.5|31878.7|31858.7|31862.5|31842.5|35
1730777700000|2024-11-05 03:35:00|31876.1|31856.1|31875.1|31855.1|31876.4|31856.4|31875.1|31855.1|5
1730778000000|2024-11-05 03:40:00|31874.6|31854.6|31878|31853|31878.9|31858.9|31874.5|31852|12
1730778300000|2024-11-05 03:45:00|31880|31855|31884.5|31864.5|31887.4|31864.9|31880|31855|25
1730778600000|2024-11-05 03:50:00|31884.8|31864.8|31883.8|31863.8|31885|31865|31880.6|31860.6|13
1730778900000|2024-11-05 03:55:00|31883.9|31863.9|31884|31864|31884.5|31864.5|31883.9|31863.9|4
1730779200000|2024-11-05 04:00:00|31882.5|31862.5|31882.5|31862.5|31882.5|31862.5|31882.5|31862.5|1
1730779500000|2024-11-05 04:05:00|31884|31864|31884|31864|31885|31865|31884|31864|3
1730779800000|2024-11-05 04:10:00|31885.1|31865.1|31882.5|31862.5|31885.6|31865.6|31882.5|31862.5|7
1730780100000|2024-11-05 04:15:00|31884.9|31864.9|31885.1|31865.1|31885.5|31865.5|31882.5|31862.5|7
1730781000000|2024-11-05 04:30:00|31884.8|31864.8|31884.6|31864.6|31884.8|31864.8|31884.6|31864.6|2
1730781300000|2024-11-05 04:35:00|31884.8|31864.8|31884.9|31864.9|31884.9|31864.9|31884.8|31864.8|4
1730781600000|2024-11-05 04:40:00|31885|31865|31884|31864|31885|31865|31884|31864|5
1730781900000|2024-11-05 04:45:00|31884.4|31864.4|31884.5|31864.5|31884.5|31864.5|31884.4|31864.4|2
1730782200000|2024-11-05 04:50:00|31881.1|31861.1|31882|31857|31882.6|31862.1|31879.6|31857|13
1730782500000|2024-11-05 04:55:00|31882.6|31857.6|31884.5|31864.5|31891.2|31868.8|31882.6|31857.6|20
1730782800000|2024-11-05 05:00:00|31885.1|31865.1|31884.5|31864.5|31885.1|31865.1|31884.5|31864.5|2
1730783100000|2024-11-05 05:05:00|31884.1|31864.1|31884.6|31864.6|31885.2|31865.2|31880|31860|20
1730783400000|2024-11-05 05:10:00|31884.8|31864.8|31886.8|31866.8|31886.9|31866.9|31884.6|31864.6|8
1730783700000|2024-11-05 05:15:00|31886.7|31866.7|31883.3|31863.3|31886.7|31866.7|31883|31863|11
1730784000000|2024-11-05 05:20:00|31883.1|31863.1|31880|31855|31883.3|31863.3|31878.6|31855|21
1730784300000|2024-11-05 05:25:00|31880.5|31855.5|31885.6|31860.6|31885.6|31860.6|31877.6|31852.6|22
1730784600000|2024-11-05 05:30:00|31883.6|31858.6|31887.6|31862.6|31887.6|31862.6|31875|31850|43
1730784900000|2024-11-05 05:35:00|31888.2|31863.2|31885.6|31860.6|31888.2|31863.2|31885.6|31860.6|7
1730785200000|2024-11-05 05:40:00|31883.8|31858.8|31880.3|31860.3|31883.8|31860.3|31879.7|31856.8|25
1730785500000|2024-11-05 05:45:00|31880.2|31860.2|31874.9|31854.9|31880.2|31860.2|31874.9|31854.9|13
1730785800000|2024-11-05 05:50:00|31874.7|31854.7|31875.1|31855.1|31876.5|31856.5|31874.5|31854.5|14
1730786100000|2024-11-05 05:55:00|31875.8|31855.8|31875|31855|31879.3|31859.3|31874.8|31854.8|15
1730786400000|2024-11-05 06:00:00|31874.8|31854.8|31886.4|31866.4|31887.5|31867.5|31874.5|31854.5|54
1730786700000|2024-11-05 06:05:00|31888.5|31868.5|31902.8|31882.8|31903|31883|31885.9|31865.9|70
1730787000000|2024-11-05 06:10:00|31904.4|31884.4|31907.8|31887.8|31911.3|31891.3|31897.5|31877.5|45
1730787300000|2024-11-05 06:15:00|31907.6|31887.6|31907|31887|31907.6|31887.6|31905.5|31885.5|10
1730787600000|2024-11-05 06:20:00|31907.5|31887.5|31911.3|31891.3|31915.1|31895.1|31907.5|31887.5|58
1730787900000|2024-11-05 06:25:00|31911.4|31891.4|31903.2|31883.2|31913.5|31893.5|31903.2|31883.2|57
1730788200000|2024-11-05 06:30:00|31903.1|31883.1|31902.5|31882.5|31904.5|31884.5|31902|31882|27
1730788500000|2024-11-05 06:35:00|31902.6|31882.6|31902.9|31877.9|31908.5|31884.7|31901|31877.9|40
1730788800000|2024-11-05 06:40:00|31903.9|31878.9|31899.6|31879.6|31905|31882.5|31899.2|31878.5|36
1730789100000|2024-11-05 06:45:00|31899.5|31879.5|31900.9|31880.9|31901.9|31881.9|31899.5|31879.5|32
1730789400000|2024-11-05 06:50:00|31901|31881|31894|31874|31901|31881|31893.8|31873.8|29
1730789700000|2024-11-05 06:55:00|31894.2|31874.2|31894.5|31874.5|31895.5|31875.5|31893.5|31873.5|17
1730790000000|2024-11-05 07:00:00|31894.6|31874.6|31885.6|31865.6|31895.2|31875.2|31885.6|31865.6|42
1730790300000|2024-11-05 07:05:00|31885|31865|31875.4|31855.4|31885|31865|31875|31855|34
1730790600000|2024-11-05 07:10:00|31875|31855|31857.6|31832.6|31875.2|31855.2|31853.5|31832.6|103
1730790900000|2024-11-05 07:15:00|31857|31832|31861.9|31836.9|31863|31838|31855.9|31830.9|38
1730791200000|2024-11-05 07:20:00|31861.7|31836.7|31867|31842|31867|31843.5|31857.5|31832.5|34
1730791500000|2024-11-05 07:25:00|31864.5|31844.5|31867.5|31847.5|31875.6|31850.6|31862.5|31842.5|53
1730791800000|2024-11-05 07:30:00|31866|31846|31866.4|31841.4|31870|31846|31865|31840|23
1730792100000|2024-11-05 07:35:00|31866.8|31841.8|31849.1|31829.1|31866.8|31841.8|31847.6|31822.6|101
1730792400000|2024-11-05 07:40:00|31848.6|31828.6|31845.2|31825.2|31848.6|31828.6|31841.5|31821.5|44
1730792700000|2024-11-05 07:45:00|31845.3|31825.3|31846.8|31826.8|31847.8|31827.8|31840.5|31820.5|55
1730793000000|2024-11-05 07:50:00|31847.3|31827.3|31840.8|31820.8|31866.3|31846.3|31840.2|31820.2|75
1730793300000|2024-11-05 07:55:00|31842.2|31822.2|31855|31830|31857.6|31836.1|31840.2|31820.2|58
1730793600000|2024-11-05 08:00:00|31855.6|31830.6|31861.9|31836.9|31873.2|31849.5|31855.6|31830.6|68
1730793900000|2024-11-05 08:05:00|31862.1|31837.1|31854.8|31834.8|31862.5|31837.5|31852.9|31827.9|54
1730794200000|2024-11-05 08:10:00|31855|31835|31857.5|31837.5|31858|31838|31854.8|31834.8|20
1730794500000|2024-11-05 08:15:00|31856.8|31836.8|31857.5|31837.5|31862.3|31838.6|31855.4|31830.4|61
1730794800000|2024-11-05 08:20:00|31857.6|31837.6|31861|31841|31861.6|31841.6|31857.5|31837.5|28
1730795100000|2024-11-05 08:25:00|31860.5|31840.5|31869.5|31849.5|31869.5|31849.5|31860.5|31840.5|21
1730795400000|2024-11-05 08:30:00|31869.2|31849.2|31857.9|31832.9|31870.5|31850.5|31855|31830|77
1730795700000|2024-11-05 08:35:00|31858.1|31833.1|31856|31836|31858.5|31838.5|31855.7|31833.1|17
1730796000000|2024-11-05 08:40:00|31856.5|31836.5|31852.2|31832.2|31862.4|31842.4|31850.2|31830.2|32
1730796300000|2024-11-05 08:45:00|31852.5|31832.5|31854.6|31834.6|31855|31835|31852.5|31832.5|11
1730796600000|2024-11-05 08:50:00|31854|31834|31855|31835|31855.5|31835.5|31852.2|31832.2|41
1730796900000|2024-11-05 08:55:00|31854.3|31834.3|31854.1|31834.1|31856.5|31836.5|31844.9|31824.9|59
1730797200000|2024-11-05 09:00:00|31854.2|31834.2|31852.1|31832.1|31854.3|31834.3|31852.1|31832.1|25
1730797500000|2024-11-05 09:05:00|31852.5|31832.5|31850.1|31830.1|31855.1|31835.1|31847.5|31827.5|34
1730797800000|2024-11-05 09:10:00|31850|31830|31850.6|31830.6|31850.7|31830.7|31850|31830|8
1730798100000|2024-11-05 09:15:00|31850.8|31830.8|31844.5|31824.5|31852|31832|31837.5|31817.5|32
1730798400000|2024-11-05 09:20:00|31844|31824|31852.5|31832.5|31852.5|31832.5|31844|31824|29
1730798700000|2024-11-05 09:25:00|31853|31833|31860.8|31840.8|31860.8|31840.8|31849.6|31829.6|91
1730799000000|2024-11-05 09:30:00|31861|31841|31854.4|31834.4|31861.1|31841.1|31854.4|31834.4|29
1730799300000|2024-11-05 09:35:00|31854.1|31834.1|31848|31823|31855.1|31835.1|31845|31822.5|26
1730799600000|2024-11-05 09:40:00|31847.5|31822.5|31865|31840|31870.1|31845.1|31847.5|31822.5|56
1730799900000|2024-11-05 09:45:00|31865.4|31840.4|31867.5|31842.5|31870.7|31845.7|31863.5|31838.5|89
1730800200000|2024-11-05 09:50:00|31866.1|31841.1|31865.5|31840.5|31866.9|31841.9|31864|31839|32
1730800500000|2024-11-05 09:55:00|31865.9|31840.9|31869.9|31849.9|31872.6|31850|31864.5|31839.5|60
1730800800000|2024-11-05 10:00:00|31869.6|31849.6|31870.1|31850.1|31870.1|31850.1|31869.1|31849.1|4
1730801100000|2024-11-05 10:05:00|31870|31850|31860.6|31840.6|31870|31850|31860.6|31840.6|10
1730801400000|2024-11-05 10:10:00|31857.5|31837.5|31856|31836|31857.5|31837.5|31856|31836|9
1730802000000|2024-11-05 10:20:00|31856.5|31836.5|31861.1|31841.1|31861.5|31841.5|31856.5|31836.5|5
1730802300000|2024-11-05 10:25:00|31860.5|31840.5|31860.5|31840.5|31860.5|31840.5|31860.5|31840.5|1
1730802600000|2024-11-05 10:30:00|31863|31838|31860.5|31840.5|31863|31840.5|31860.5|31838|2
1730803200000|2024-11-05 10:40:00|31861.1|31841.1|31860.5|31840.5|31861.8|31841.8|31860.5|31840.5|13
1730803800000|2024-11-05 10:50:00|31863|31843|31870.1|31850.1|31870.1|31850.1|31863|31843|10
1730804100000|2024-11-05 10:55:00|31869.6|31849.6|31868.1|31848.1|31870.1|31850.1|31867.1|31847.1|7
1730804400000|2024-11-05 11:00:00|31867.5|31847.5|31866.1|31841.1|31869.1|31847.5|31865.6|31840.6|11
1730804700000|2024-11-05 11:05:00|31865.5|31840.5|31866.9|31841.9|31868.1|31843.1|31865.5|31840.5|13
1730805000000|2024-11-05 11:10:00|31866|31841|31866.1|31841.1|31868.4|31843.4|31862.5|31837.5|56
1730805300000|2024-11-05 11:15:00|31865.6|31840.6|31864|31839|31865.6|31840.6|31864|31839|4
1730805600000|2024-11-05 11:20:00|31863.5|31838.5|31862.5|31837.5|31864.1|31839.1|31860.6|31835.6|15
1730805900000|2024-11-05 11:25:00|31863|31838|31864|31839|31864|31839|31862.9|31837.9|10
1730806200000|2024-11-05 11:30:00|31865|31840|31863.5|31838.5|31865|31840|31863.5|31838.5|4
1730806500000|2024-11-05 11:35:00|31861.5|31841.5|31864.5|31839.5|31864.5|31841.5|31861.1|31836.5|15
1730806800000|2024-11-05 11:40:00|31864|31839|31863|31838|31864.1|31839.1|31860.1|31835.1|9
1730807100000|2024-11-05 11:45:00|31862.6|31837.6|31860.5|31835.5|31864.1|31839.1|31858.7|31833.7|24
1730807400000|2024-11-05 11:50:00|31860|31835|31860|31835|31860|31835|31860|31835|1
1730807700000|2024-11-05 11:55:00|31859.5|31834.5|31855.5|31830.5|31859.5|31834.5|31855.2|31830.2|7
1730808000000|2024-11-05 12:00:00|31855.6|31830.6|31849.5|31824.5|31855.6|31830.6|31845.2|31820.2|23
1730808300000|2024-11-05 12:05:00|31850.1|31825.1|31847.9|31822.9|31850.1|31825.1|31847.9|31822.9|4
1730808600000|2024-11-05 12:10:00|31848.5|31823.5|31848.5|31823.5|31849.5|31824.5|31848.5|31823.5|6
1730808900000|2024-11-05 12:15:00|31849.1|31824.1|31848.6|31823.6|31850.1|31825.1|31847.9|31822.9|27
1730809200000|2024-11-05 12:20:00|31849.1|31824.1|31849.1|31824.1|31850.2|31825.2|31847.7|31822.7|32
1730809500000|2024-11-05 12:25:00|31850.7|31825.7|31849.5|31824.5|31855.5|31830.5|31848.5|31823.5|64
1730809800000|2024-11-05 12:30:00|31850.6|31825.6|31850|31825|31851.1|31826.1|31849.5|31824.5|17
1730810100000|2024-11-05 12:35:00|31850.6|31825.6|31849.5|31824.5|31850.6|31825.6|31849.5|31824.5|7
1730810400000|2024-11-05 12:40:00|31849|31824|31849|31824|31849|31824|31849|31824|1
1730810700000|2024-11-05 12:45:00|31849.5|31824.5|31850.9|31825.9|31851.5|31826.5|31849.5|31824.5|6
1730811000000|2024-11-05 12:50:00|31850.6|31825.6|31850|31825|31850.6|31825.6|31849|31824|19
1730811300000|2024-11-05 12:55:00|31850.5|31825.5|31851|31826|31851.6|31826.6|31848.4|31823.4|34
1730811600000|2024-11-05 13:00:00|31850.5|31825.5|31850.5|31825.5|31850.5|31825.5|31849|31824|9
1730811900000|2024-11-05 13:05:00|31849.9|31824.9|31853.6|31828.6|31854.1|31829.1|31849.9|31824.9|23
1730812200000|2024-11-05 13:10:00|31853|31828|31850.5|31830.5|31853.6|31830.5|31850.5|31826.6|73
1730812500000|2024-11-05 13:15:00|31851.1|31831.1|31851.1|31831.1|31851.1|31831.1|31851.1|31831.1|1
1730812800000|2024-11-05 13:20:00|31852|31832|31853.1|31833.1|31854.1|31834.1|31852|31832|18
1730813100000|2024-11-05 13:25:00|31852.9|31832.9|31853.5|31833.5|31855.9|31835.9|31851|31831|43
1730813400000|2024-11-05 13:30:00|31855|31830|31849|31824|31855|31830|31848.2|31823.8|37
1730813700000|2024-11-05 13:35:00|31849.6|31824.6|31847.6|31822.6|31849.6|31826.1|31842.7|31822.6|8
1730814000000|2024-11-05 13:40:00|31848.5|31823.5|31842.1|31822.1|31849.1|31826.1|31839.6|31819.6|32
1730814300000|2024-11-05 13:45:00|31841.2|31821.2|31841.5|31821.5|31842.1|31822.1|31835.4|31815.4|31
1730814600000|2024-11-05 13:50:00|31840.6|31820.6|31843.3|31823.3|31843.9|31823.9|31839.1|31819.1|50
1730814900000|2024-11-05 13:55:00|31843.5|31823.5|31840.4|31820.4|31844.2|31824.2|31840.1|31820.1|18
1730815200000|2024-11-05 14:00:00|31840.2|31820.2|31841|31821|31841|31821|31840.1|31820.1|5
1730815500000|2024-11-05 14:05:00|31843|31823|31850|31825|31850|31829.5|31843|31822.6|18
1730815800000|2024-11-05 14:10:00|31849.7|31824.7|31839|31814|31849.7|31824.7|31839|31814|37
1730816100000|2024-11-05 14:15:00|31839.6|31814.6|31849|31824|31849.6|31824.6|31839|31814|10
1730816400000|2024-11-05 14:20:00|31849.2|31824.2|31839.2|31814.2|31849.2|31824.2|31838.8|31813.8|38
1730816700000|2024-11-05 14:25:00|31839|31814|31840|31815|31840.8|31815.8|31838.5|31813.5|40
1730817000000|2024-11-05 14:30:00|31839|31814|31842.6|31817.6|31844.2|31819.2|31838.4|31813.4|27
1730817300000|2024-11-05 14:35:00|31843|31818|31849.2|31824.2|31849.2|31824.2|31843|31818|7
1730817600000|2024-11-05 14:40:00|31851.5|31826.5|31851.5|31826.5|31851.5|31826.5|31851.5|31826.5|1
1730817900000|2024-11-05 14:45:00|31849.4|31824.4|31851.2|31826.2|31852.4|31827.4|31849|31824|23
1730818200000|2024-11-05 14:50:00|31850.5|31825.5|31850.5|31825.5|31852.2|31827.2|31850.5|31825.5|10
1730818500000|2024-11-05 14:55:00|31850|31825|31858.6|31819.5|31858.6|31826.6|31850|31819.5|12
1730818800000|2024-11-05 15:00:00|31855.1|31830.1|31865.5|31840.5|31878.7|31843.7|31854.9|31824.6|55
1730819100000|2024-11-05 15:05:00|31865.4|31840.4|31859.6|31834.6|31865.4|31840.4|31858.5|31833.5|39
1730819400000|2024-11-05 15:10:00|31859|31834|31857.5|31832.5|31859|31834|31854.9|31829.9|9
1730819700000|2024-11-05 15:15:00|31857.4|31832.4|31857.4|31832.4|31860|31835|31857|31832|17
1730820000000|2024-11-05 15:20:00|31857.5|31832.5|31855|31830|31857.6|31832.6|31855|31830|8
1730820300000|2024-11-05 15:25:00|31854|31829|31852.8|31827.8|31855|31830|31846.5|31821.5|69
1730820600000|2024-11-05 15:30:00|31852.4|31827.4|31844.9|31819.9|31857.6|31832.6|31844.9|31819.9|20
1730820900000|2024-11-05 15:35:00|31845.6|31820.6|31845.4|31820.4|31846.1|31821.1|31844|31819|15
1730821200000|2024-11-05 15:40:00|31846.2|31821.2|31848|31823|31848.6|31823.6|31846.2|31821.2|7
1730821500000|2024-11-05 15:45:00|31851|31826|31850|31825|31852.6|31827.6|31849.5|31824.5|8
1730821800000|2024-11-05 15:50:00|31852.6|31827.6|31848.2|31823.2|31852.6|31827.6|31848|31823|8
1730822100000|2024-11-05 15:55:00|31847|31822|31836|31811|31847|31822|31833.5|31808.5|26
1730822400000|2024-11-05 16:00:00|31835.1|31810.1|31833.5|31808.5|31836|31811|31832.6|31807.6|17
1730822700000|2024-11-05 16:05:00|31834.2|31809.2|31832|31807|31834.2|31809.2|31832|31807|6
1730823000000|2024-11-05 16:10:00|31832.6|31807.6|31828.7|31803.7|31835.4|31810.4|31828.7|31803.7|16
1730823300000|2024-11-05 16:15:00|31828.1|31803.1|31830|31805|31831.3|31806.3|31828.1|31803.1|5
1730823600000|2024-11-05 16:20:00|31833.3|31808.3|31837.6|31812.6|31844.5|31818.3|31832.6|31807.6|42
1730823900000|2024-11-05 16:25:00|31837.4|31812.4|31837.5|31812.5|31838|31813|31836|31811|12
1730824200000|2024-11-05 16:30:00|31838.6|31813.6|31844|31819|31851.6|31826.6|31838.6|31813.6|25
1730824500000|2024-11-05 16:35:00|31844.6|31819.6|31847.5|31822.5|31847.6|31822.6|31840.9|31815.9|21
1730824800000|2024-11-05 16:40:00|31847.6|31822.6|31848|31823|31848|31823|31847.6|31822.6|2
1730825100000|2024-11-05 16:45:00|31847.6|31822.6|31845|31820|31847.6|31822.6|31845|31820|4
1730825400000|2024-11-05 16:50:00|31843.3|31818.3|31842.6|31817.6|31845|31820|31842.6|31817.6|5
1730825700000|2024-11-05 16:55:00|31842.1|31817.1|31839.4|31814.4|31842.1|31817.1|31839.4|31814.4|9
1730826000000|2024-11-05 17:00:00|31840.1|31815.1|31836.1|31811.1|31840.1|31815.1|31833|31808|31
1730826300000|2024-11-05 17:05:00|31836.6|31811.6|31837|31812|31837|31812|31830|31805|23
1730826600000|2024-11-05 17:10:00|31836.9|31811.9|31835.9|31810.9|31837|31812|31835.9|31810.9|35
1730826900000|2024-11-05 17:15:00|31836.4|31811.4|31837|31812|31837.5|31812.5|31831.6|31806.6|36
1730827200000|2024-11-05 17:20:00|31836.9|31811.9|31834.3|31809.3|31842.8|31817.8|31834.3|31809.3|41
1730827500000|2024-11-05 17:25:00|31833.3|31808.3|31832.6|31807.6|31842|31817|31832.5|31807.5|20
1730827800000|2024-11-05 17:30:00|31832.5|31807.5|31832|31807|31834|31809|31831.5|31806.5|23
1730828100000|2024-11-05 17:35:00|31831.9|31806.9|31828.5|31803.5|31832|31807|31828.5|31803.5|19
1730828400000|2024-11-05 17:40:00|31828|31803|31828|31803|31830|31805|31827.5|31802.5|52
1730828700000|2024-11-05 17:45:00|31828.5|31803.5|31826.1|31801.1|31828.5|31803.5|31825.7|31800.7|52
1730829000000|2024-11-05 17:50:00|31826.3|31801.3|31826.3|31801.3|31826.3|31801.3|31825.7|31800.7|38
1730829300000|2024-11-05 17:55:00|31826.1|31801.1|31827.9|31802.9|31827.9|31802.9|31825.3|31800.3|37
1730829600000|2024-11-05 18:00:00|31828|31803|31828|31803|31829.5|31804.5|31826.5|31801.5|51
1730829900000|2024-11-05 18:05:00|31827.9|31802.9|31826.9|31801.9|31835|31810|31825|31800|55
1730830200000|2024-11-05 18:10:00|31827|31802|31827.1|31802.1|31827.3|31802.3|31826.3|31801.3|33
1730830500000|2024-11-05 18:15:00|31826.8|31801.8|31826.3|31801.3|31827.3|31802.3|31826.1|31801.1|46
1730830800000|2024-11-05 18:20:00|31826|31801|31857.7|31817.1|31859.6|31825|31825.9|31800.9|86
1730831100000|2024-11-05 18:25:00|31858.9|31816.9|31827.5|31802.5|31858.9|31816.9|31827.5|31798.9|23
1730831400000|2024-11-05 18:30:00|31827.6|31802.6|31831.6|31806.6|31831.6|31806.6|31827.5|31802.5|30
1730831700000|2024-11-05 18:35:00|31830.4|31805.4|31832.7|31807.7|31833.2|31808.2|31828.7|31803.7|61
1730832000000|2024-11-05 18:40:00|31833|31808|31832.4|31807.4|31833|31808|31831.6|31806.6|34
1730832300000|2024-11-05 18:45:00|31832.5|31807.5|31831.2|31806.2|31833.9|31808.9|31829.3|31804.3|66
1730832600000|2024-11-05 18:50:00|31830.4|31805.4|31844.9|31809.2|31846.1|31815.6|31828|31803|34
1730832900000|2024-11-05 18:55:00|31845.3|31807.6|31841.5|31816.5|31850|31818.4|31840.5|31805|17
1730833200000|2024-11-05 19:00:00|31842.6|31817.6|31841.5|31816.5|31843.6|31818.6|31841.5|31816.5|4
1730833500000|2024-11-05 19:05:00|31841.6|31816.6|31851.8|31812.2|31851.8|31819.5|31841.5|31812.2|54
1730834100000|2024-11-05 19:15:00|31853|31811|31853|31811|31853|31811|31853|31811|1
1730834400000|2024-11-05 19:20:00|31852.8|31811.2|31838.9|31813.9|31852.8|31814|31838.9|31810.2|9
1730834700000|2024-11-05 19:25:00|31838.5|31813.5|31836.4|31811.4|31838.5|31813.5|31835.4|31810.4|39
1730835000000|2024-11-05 19:30:00|31837.6|31812.6|31840.3|31803.7|31840.3|31813.2|31833.9|31803.7|24
1730835300000|2024-11-05 19:35:00|31834.5|31809.5|31840.3|31803.7|31840.3|31809.5|31834.5|31803.7|2
1730835900000|2024-11-05 19:45:00|31834.5|31809.5|31834.5|31809.5|31834.5|31809.5|31834.5|31809.5|1
1730836200000|2024-11-05 19:50:00|31834.6|31809.6|31834.5|31809.5|31840.3|31809.6|31834.5|31803.7|10
1730836500000|2024-11-05 19:55:00|31834.6|31809.6|31830.1|31805.1|31840.3|31809.6|31826.1|31801.1|82
1730836800000|2024-11-05 20:00:00|31829.4|31804.4|31831.1|31806.1|31831.6|31806.6|31829.4|31804.4|6
1730837700000|2024-11-05 20:15:00|31833.6|31808.6|31835.6|31810.6|31835.6|31810.6|31833.6|31808.6|3
1730838000000|2024-11-05 20:20:00|31836.1|31811.1|31836.1|31811.1|31836.6|31811.6|31835.9|31810.9|7
1730838300000|2024-11-05 20:25:00|31841|31816|31835.9|31810.9|31847.2|31821|31835.9|31808.8|26
1730839500000|2024-11-05 20:45:00|31836.3|31811.3|31845.2|31820.2|31845.2|31820.2|31836.3|31811.3|11
1730840400000|2024-11-05 21:00:00|31845.4|31820.4|31845|31820|31845.4|31820.4|31845|31820|2
1730841000000|2024-11-05 21:10:00|31844.4|31819.4|31841|31816|31847.5|31822.5|31840.9|31815.9|6
1730841300000|2024-11-05 21:15:00|31845.9|31810.9|31847.9|31808|31849.5|31816|31841|31807|7
1730841600000|2024-11-05 21:20:00|31849|31807|31849|31807|31849|31807|31849|31807|1
1730854800000|2024-11-06 01:00:00|32056.9|31960.9|32046.6|31995.6|32073.3|31995.6|32039.8|31956.9|23
1730855100000|2024-11-06 01:05:00|32046.4|31995.8|32000.9|31948.7|32106.9|32033.4|32000.6|31948.7|51
1730855400000|2024-11-06 01:10:00|32000.6|31949.1|31999.7|31962.4|32022.7|31996.4|31997.4|31949.1|24
1730855700000|2024-11-06 01:15:00|32002.2|31959.9|31997.3|31953.1|32002.2|31963.4|31978.6|31953.1|10
1730856000000|2024-11-06 01:20:00|31998.5|31959.3|31993.7|31946|32014.9|31980|31982.3|31945.6|31
1730856300000|2024-11-06 01:25:00|31999.1|31951.4|31992.6|31967.6|32005.7|31970|31992.6|31950.6|17
1730856600000|2024-11-06 01:30:00|31995.4|31970.4|32000.9|31964|32009.3|31975.4|31990|31957.8|37
1730856900000|2024-11-06 01:35:00|31995|31970|32005|31980|32026.9|31991.9|31993.1|31959.2|63
1730857200000|2024-11-06 01:40:00|32002.5|31977.5|32002.5|31955.7|32002.5|31977.5|31991|31955.7|14
1730857500000|2024-11-06 01:45:00|31991.6|31966.6|31964.8|31925.3|31995|31970|31953.6|31915.9|56
1730857800000|2024-11-06 01:50:00|31966.6|31914.6|31955|31930|31966.7|31933.1|31952.5|31914.5|10
1730858100000|2024-11-06 01:55:00|31954.4|31929.4|31947.7|31922.7|31954.6|31932.5|31944.6|31919.6|16
1730858400000|2024-11-06 02:00:00|31943.6|31918.6|31955.1|31935.1|31964.3|31935.1|31943.6|31909.5|17
1730858700000|2024-11-06 02:05:00|31953.8|31933.8|31999.7|31949.6|31999.7|31957.1|31953.8|31924.8|66
1730859000000|2024-11-06 02:10:00|32000.9|31948.5|31992.5|31967.5|32005.9|31973.8|31977.6|31938.7|90
1730859300000|2024-11-06 02:15:00|31990|31970|31990|31965|32010|31985|31990|31953|91
1730859600000|2024-11-06 02:20:00|31989.7|31964.7|31988.4|31963.4|32002.1|31976.3|31981.5|31954.6|79
1730859900000|2024-11-06 02:25:00|31988|31963|32010.4|31975.3|32010.8|31983.7|31988|31963|39
1730860200000|2024-11-06 02:30:00|32007.5|31982.5|32023.9|31998.9|32026.3|32003.8|32004|31973.6|91
1730860500000|2024-11-06 02:35:00|32023.6|31998.6|32023.6|31998.6|32049.6|32008.4|32021.6|31984.3|42
1730860800000|2024-11-06 02:40:00|32025|32000|32001.2|31976.2|32031.3|32008.8|31995.6|31965.1|70
1730861100000|2024-11-06 02:45:00|32002.4|31977.4|32018.6|31993.6|32026.4|31996.4|32000.8|31968.7|19
1730861400000|2024-11-06 02:50:00|32017.6|31992.6|32023.5|32003.5|32034.1|32009.5|32004.7|31982.3|48
1730861700000|2024-11-06 02:55:00|32023.1|32003.1|32069.3|32007.5|32069.3|32023.9|32002.2|31982.2|77
1730862000000|2024-11-06 03:00:00|32054.8|32008.4|32123.3|32058.4|32123.3|32066.4|32043.6|32006.5|97
1730862300000|2024-11-06 03:05:00|32103.4|32078.4|32060.7|32040.7|32145.9|32078.4|32060.7|32029.3|103
1730862600000|2024-11-06 03:10:00|32063.2|32038.2|32049.2|32029.2|32070.4|32043.6|32024.3|31980.4|148
1730862900000|2024-11-06 03:15:00|32048.8|32028.8|32052.6|32016.3|32065.2|32035.5|32040.9|31998.1|80
1730863200000|2024-11-06 03:20:00|32047|32022|32035.9|32010.9|32060.7|32025|32024|31990.6|84
1730863500000|2024-11-06 03:25:00|32036.4|32011.4|32030|32005|32041.8|32012.2|32007|31964.4|80
1730863800000|2024-11-06 03:30:00|32042.8|31992.1|32057.2|32022.1|32069.1|32026.6|32030|31979.9|72
1730864100000|2024-11-06 03:35:00|32059.5|32019.3|32088|32063|32095.3|32065.7|32047.5|32017.4|81
1730864400000|2024-11-06 03:40:00|32087.5|32062.5|32102.4|32082.4|32114.3|32085.6|32079.6|32042.4|107
1730864700000|2024-11-06 03:45:00|32102.6|32082.6|32077.4|32052.4|32105.7|32083|32066.3|32044.3|86
1730865000000|2024-11-06 03:50:00|32076|32056|32090|32070|32108.1|32085.9|32076|32056|51
1730865300000|2024-11-06 03:55:00|32089.5|32069.5|32082.5|32057.5|32099.6|32069.5|32061.6|32021.1|78
1730865600000|2024-11-06 04:00:00|32078.4|32053.4|32089.1|32064.1|32095|32070|32072.4|32047.5|84
1730865900000|2024-11-06 04:05:00|32087.6|32062.6|32096.9|32071.9|32101.3|32076.3|32087.6|32062.6|23
1730866200000|2024-11-06 04:10:00|32093.6|32068.6|32097.5|32077.5|32105|32082.1|32090.5|32067.9|38
1730866500000|2024-11-06 04:15:00|32094.3|32074.3|32120.8|32095.8|32135.5|32098.4|32087.5|32067.5|56
1730866800000|2024-11-06 04:20:00|32120.7|32095.7|32141.4|32116.4|32145|32120|32120.7|32095.7|20
1730867100000|2024-11-06 04:25:00|32141.3|32116.3|32131.6|32106.6|32146.6|32122.5|32124.6|32092.8|46
1730867400000|2024-11-06 04:30:00|32137.6|32112.6|32113.1|32088.1|32137.6|32112.6|32088|32056|61
1730867700000|2024-11-06 04:35:00|32113.2|32088.2|32111.9|32091.9|32113.2|32092.5|32106.6|32081.6|30
1730868000000|2024-11-06 04:40:00|32111.8|32091.8|32117.7|32080.4|32133.8|32091.9|32089|32040.1|96
1730868300000|2024-11-06 04:45:00|32118.6|32079.5|32125|32100|32130.4|32105.4|32111.6|32079.5|25
1730868600000|2024-11-06 04:50:00|32121.6|32096.6|32110.1|32085.1|32121.6|32096.6|32110.1|32085.1|12
1730868900000|2024-11-06 04:55:00|32110.2|32085.2|32089.6|32064.6|32110.4|32085.4|32083.7|32058.7|16
1730869200000|2024-11-06 05:00:00|32089.5|32064.5|32103.7|32054.1|32104.2|32066.5|32064|32039|44
1730869500000|2024-11-06 05:05:00|32091.4|32066.4|32053.6|32028.6|32091.8|32066.8|32049.6|32024.6|38
1730869800000|2024-11-06 05:10:00|32075.1|32007.1|32072.4|32047.4|32092.7|32047.4|32063.8|32007.1|47
1730870100000|2024-11-06 05:15:00|32080|32055|32040.9|32000.1|32080|32055|32024.2|31984.1|66
1730870400000|2024-11-06 05:20:00|32040.4|32000.5|32053.9|32028.9|32061|32032.5|32033.6|31994.6|56
1730870700000|2024-11-06 05:25:00|32052.6|32027.6|32068.7|32025.5|32086|32047.7|32052.1|32017.5|39
1730871000000|2024-11-06 05:30:00|32071.2|32023|32071.4|32046.4|32093.4|32046.4|32063.6|32023|40
1730871300000|2024-11-06 05:35:00|32076.4|32051.4|32115.5|32062.3|32123|32068.4|32076.4|32041.1|33
1730871600000|2024-11-06 05:40:00|32101.4|32076.4|32098.3|32059.5|32110.8|32076.4|32088.6|32046.6|17
1730871900000|2024-11-06 05:45:00|32101.4|32076.4|32101.1|32076.1|32121.3|32082.2|32077.5|32042.4|39
1730872200000|2024-11-06 05:50:00|32101.2|32076.2|32144.5|32124.5|32150.4|32127.5|32101.2|32076.2|97
1730872500000|2024-11-06 05:55:00|32144.6|32124.6|32152|32103|32152.4|32125|32133|32102.6|84
1730872800000|2024-11-06 06:00:00|32153|32100.2|32128|32108|32153|32110.6|32120.6|32095.6|69
1730873100000|2024-11-06 06:05:00|32128.2|32108.2|32123|32103|32136.2|32108.3|32121.1|32099.1|36
1730873400000|2024-11-06 06:10:00|32124.4|32104.4|32131.9|32106.9|32132.9|32110.4|32123|32098.7|53
1730873700000|2024-11-06 06:15:00|32130|32105|32156.7|32121.4|32168.4|32146.9|32130|32105|111
1730874000000|2024-11-06 06:20:00|32154|32129|32150.6|32125.6|32164.4|32131.6|32134.4|32094|109
1730874300000|2024-11-06 06:25:00|32150.2|32125.2|32187|32162|32188|32163|32145|32122.5|80
1730874600000|2024-11-06 06:30:00|32188.5|32163.5|32214|32194|32246.1|32198.6|32188|32163|85
1730874900000|2024-11-06 06:35:00|32214.4|32194.4|32221.6|32196.6|32224.9|32204.5|32205|32178.2|67
1730875200000|2024-11-06 06:40:00|32222|32197|32250|32230|32258.2|32235.1|32222|32197|93
1730875500000|2024-11-06 06:45:00|32257.9|32232.9|32245.1|32225.1|32294.2|32258.6|32236.3|32213.3|55
1730875800000|2024-11-06 06:50:00|32240.6|32220.6|32236.5|32216.5|32247.3|32222.3|32234.5|32212.5|49
1730876100000|2024-11-06 06:55:00|32236.8|32216.8|32223.8|32183.9|32236.8|32216.8|32205|32179.6|43
1730876400000|2024-11-06 07:00:00|32224.3|32177.1|32183.7|32163.7|32224.7|32185.1|32183.7|32163.7|73
1730876700000|2024-11-06 07:05:00|32183.5|32163.5|32198|32173|32208.9|32183.9|32157.2|32119.8|63
1730877000000|2024-11-06 07:10:00|32196.2|32171.2|32170.9|32145.9|32197.4|32177.4|32165|32126.9|117
1730877300000|2024-11-06 07:15:00|32170.8|32145.8|32162.5|32142.5|32171.3|32148.9|32159.6|32139.6|53
1730877600000|2024-11-06 07:20:00|32159.6|32139.6|32139.3|32119.3|32165|32144.5|32139.3|32116.2|52
1730877900000|2024-11-06 07:25:00|32141.8|32116.8|32174.7|32135.1|32198.4|32173.4|32141.2|32108.8|96
1730878200000|2024-11-06 07:30:00|32170.9|32131.3|32147.6|32122.6|32170.9|32138.7|32135.8|32110.8|70
1730878500000|2024-11-06 07:35:00|32147.8|32122.8|32145.1|32125.1|32152.3|32129.8|32131.1|32111.1|72
1730878800000|2024-11-06 07:40:00|32145.2|32125.2|32168.6|32143.6|32182.5|32143.6|32145.2|32121.6|25
1730879100000|2024-11-06 07:45:00|32172.8|32147.8|32147.3|32122.3|32178.5|32150|32146.5|32122.3|78
1730879400000|2024-11-06 07:50:00|32151.2|32126.2|32154.2|32116.2|32154.2|32126.2|32139.5|32114.9|39
1730879700000|2024-11-06 07:55:00|32151.4|32126.4|32170|32145|32170|32145|32151.4|32126.4|57
1730880000000|2024-11-06 08:00:00|32172.6|32147.6|32177.5|32152.5|32207.9|32171.1|32170.6|32147.6|99
1730880300000|2024-11-06 08:05:00|32177.8|32152.8|32185.4|32160.4|32187|32165.2|32175.7|32152.4|37
1730880600000|2024-11-06 08:10:00|32185.6|32160.6|32196.4|32171.4|32203.8|32181|32184.2|32160.6|75
1730880900000|2024-11-06 08:15:00|32197|32172|32197.6|32172.6|32197.6|32176.6|32191.2|32171.1|30
1730881200000|2024-11-06 08:20:00|32195|32175|32190.1|32170.1|32197.5|32175.1|32188.7|32163.7|16
1730881500000|2024-11-06 08:25:00|32187.5|32167.5|32184.5|32164.5|32187.5|32167.5|32182.3|32162.3|53
1730881800000|2024-11-06 08:30:00|32184.1|32164.1|32169.6|32144.6|32188.1|32168.1|32169.5|32144.5|56
1730882100000|2024-11-06 08:35:00|32169.5|32144.5|32155|32135|32172.6|32147.6|32153.9|32124.5|44
1730882400000|2024-11-06 08:40:00|32154.4|32134.4|32157.5|32137.5|32157.8|32137.8|32147.2|32127.2|68
1730882700000|2024-11-06 08:45:00|32157.1|32137.1|32135.5|32110.5|32159.8|32139.8|32135.5|32110.5|45
1730883000000|2024-11-06 08:50:00|32138|32113|32092.5|32067.5|32138|32115.5|32088.4|32064.9|102
1730883300000|2024-11-06 08:55:00|32093.5|32068.5|32105.6|32085.6|32107.5|32085.6|32087.8|32065.1|82
1730883600000|2024-11-06 09:00:00|32105.9|32085.9|32119.7|32094.7|32119.7|32095.9|32105.9|32085.9|58
1730883900000|2024-11-06 09:05:00|32118.8|32093.8|32140.8|32120.8|32142|32122|32118.7|32093.7|53
1730884200000|2024-11-06 09:10:00|32140.6|32120.6|32141.5|32116.5|32146.1|32126.1|32130|32110|76
1730884500000|2024-11-06 09:15:00|32142.5|32117.5|32150.4|32125.4|32150.4|32125.4|32142|32113.8|25
1730884800000|2024-11-06 09:20:00|32146.6|32121.6|32146.8|32126.8|32156.9|32134.9|32141.8|32112.9|100
1730885100000|2024-11-06 09:25:00|32146.2|32126.2|32158|32138|32159.1|32139.1|32146.2|32126.2|66
1730885400000|2024-11-06 09:30:00|32158.2|32138.2|32157.6|32132.6|32165|32140.5|32155|32132.6|27
1730885700000|2024-11-06 09:35:00|32158|32133|32153.6|32128.6|32158.3|32133.3|32150.3|32125.3|45
1730886000000|2024-11-06 09:40:00|32156.3|32131.3|32158.5|32133.5|32161.4|32136.4|32153.5|32128.5|29
1730886300000|2024-11-06 09:45:00|32158.6|32133.6|32173.2|32148.2|32174.6|32149.6|32158.1|32133.1|44
1730886600000|2024-11-06 09:50:00|32172.7|32147.7|32185.1|32160.1|32194.2|32169.2|32171.9|32146.9|56
1730886900000|2024-11-06 09:55:00|32185.9|32160.9|32189|32164|32193.7|32168.7|32184.9|32159.9|39
1730887200000|2024-11-06 10:00:00|32193.7|32168.7|32206.4|32166.5|32210.6|32174|32188.9|32160.9|27
1730887500000|2024-11-06 10:05:00|32205.8|32167|32204.2|32179.2|32205.8|32182.8|32197.5|32167|22
1730887800000|2024-11-06 10:10:00|32200.5|32175.5|32203.9|32178.9|32225.6|32193.4|32200|32175|34
1730888100000|2024-11-06 10:15:00|32205.5|32180.5|32195.5|32175.5|32205.5|32180.5|32195.5|32175.5|8
1730888400000|2024-11-06 10:20:00|32195|32175|32185.5|32165.5|32202|32179.6|32184.8|32164.8|53
1730888700000|2024-11-06 10:25:00|32185.1|32165.1|32178.7|32158.7|32185.8|32165.8|32177.5|32155.6|49
1730889000000|2024-11-06 10:30:00|32179.5|32159.5|32185|32165|32186.4|32165.8|32177.1|32153.9|90
1730889300000|2024-11-06 10:35:00|32185.3|32165.3|32203.1|32178.1|32203.1|32183|32185|32165|66
1730889600000|2024-11-06 10:40:00|32201|32181|32199.6|32179.6|32206.4|32186.4|32198.1|32178|105
1730889900000|2024-11-06 10:45:00|32198.9|32178.9|32196.1|32171.1|32198.9|32178.9|32192|32170.2|31
1730891100000|2024-11-06 11:05:00|32201.1|32176.1|32206.3|32181.3|32206.4|32181.4|32201.1|32176.1|13
1730891400000|2024-11-06 11:10:00|32206.5|32181.5|32223.9|32198.9|32224.1|32199.1|32206.5|32181.5|18
1730891700000|2024-11-06 11:15:00|32225.1|32200.1|32250|32225|32252|32227|32225.1|32200.1|96
1730892000000|2024-11-06 11:20:00|32249|32224|32250.1|32225.1|32253.6|32228.6|32241|32216|74
1730892300000|2024-11-06 11:25:00|32249.1|32224.1|32231.9|32206.9|32250.3|32225.3|32231.9|32199.1|26
1730892600000|2024-11-06 11:30:00|32229.3|32204.3|32235.5|32210.5|32237|32212|32224.9|32199.9|32
1730892900000|2024-11-06 11:35:00|32236.1|32211.1|32235.9|32210.9|32237|32212|32233.9|32208.9|19
1730893200000|2024-11-06 11:40:00|32236.9|32211.9|32287.2|32262.2|32295.3|32262.2|32235.9|32210.9|67
1730893500000|2024-11-06 11:45:00|32287.1|32262.1|32325.1|32276.6|32339.9|32294|32284|32259|39
1730893800000|2024-11-06 11:50:00|32324.7|32276.9|32319.6|32294.6|32326.3|32295.8|32316.1|32276.9|15
1730894100000|2024-11-06 11:55:00|32319.5|32294.5|32317.6|32275.2|32322.6|32294.5|32295|32270.6|40
1730894400000|2024-11-06 12:00:00|32317.4|32275.4|32300|32275|32322.2|32286.1|32299.9|32259|69
1730894700000|2024-11-06 12:05:00|32299.9|32274.9|32298.3|32273.3|32304.9|32279.2|32286.5|32261.5|56
1730895000000|2024-11-06 12:10:00|32295.9|32270.9|32294.4|32274.4|32298|32278|32289.8|32264.8|122
1730895300000|2024-11-06 12:15:00|32294.2|32274.2|32294.6|32269.6|32296.5|32275|32291.6|32269.2|22
1730895600000|2024-11-06 12:20:00|32294.7|32269.7|32302.1|32277.1|32317|32287.6|32294|32269|27
1730895900000|2024-11-06 12:25:00|32300.6|32275.6|32305|32280|32305|32280|32299.1|32274.1|18
1730896200000|2024-11-06 12:30:00|32310.1|32285.1|32339.5|32314.5|32348.9|32320.5|32310.1|32285.1|53
1730896500000|2024-11-06 12:35:00|32340.1|32315.1|32331.4|32306.4|32340.1|32315.1|32330|32305|31
1730896800000|2024-11-06 12:40:00|32331.2|32306.2|32318.8|32293.8|32331.2|32306.2|32318.2|32286.1|54
1730897100000|2024-11-06 12:45:00|32320.1|32295.1|32306.3|32281.3|32322.6|32297.6|32294.6|32270.8|80
1730897400000|2024-11-06 12:50:00|32304.3|32284.3|32305.5|32280.5|32313.7|32284.9|32295.5|32264.8|64
1730897700000|2024-11-06 12:55:00|32306.3|32281.3|32316.9|32291.9|32321.1|32296.1|32305.2|32280.2|41
1730898000000|2024-11-06 13:00:00|32317.5|32292.5|32311|32291|32319.6|32294.6|32308.1|32283.1|50
1730898300000|2024-11-06 13:05:00|32312.5|32292.5|32313.6|32293.6|32317.6|32295.1|32309.1|32286.5|76
1730898600000|2024-11-06 13:10:00|32312.5|32292.5|32308.4|32268.8|32314.5|32292.5|32296.3|32263.3|55
1730898900000|2024-11-06 13:15:00|32310.5|32285.5|32299.1|32274.1|32314.8|32285.5|32299.1|32270.9|17
1730899200000|2024-11-06 13:20:00|32291.3|32266.3|32292.6|32267.6|32300.1|32275.1|32291.3|32266.3|7
1730899500000|2024-11-06 13:25:00|32295.1|32270.1|32295|32270|32299.2|32274.2|32292.5|32267.5|20
1730899800000|2024-11-06 13:30:00|32296.4|32271.4|32289.8|32269.8|32296.4|32271.4|32289.8|32267.4|6
1730900100000|2024-11-06 13:35:00|32289.9|32269.9|32292.7|32267.7|32292.9|32269.9|32289.8|32265.4|14
1730900400000|2024-11-06 13:40:00|32292.5|32267.5|32292.5|32267.5|32294.8|32269.8|32292.4|32267.4|12
1730900700000|2024-11-06 13:45:00|32293|32268|32319|32294|32331|32294.7|32292.5|32260.2|45
1730901000000|2024-11-06 13:50:00|32319.6|32294.6|32310.2|32271.5|32326.3|32295.3|32300.5|32267|70
1730901300000|2024-11-06 13:55:00|32310.7|32272|32315.2|32290.2|32318.1|32295.6|32310|32272|58
1730901600000|2024-11-06 14:00:00|32315.7|32290.7|32310.2|32285.2|32315.7|32290.7|32309.3|32284.3|12
1730901900000|2024-11-06 14:05:00|32310.7|32285.7|32325.4|32300.4|32326.8|32301.8|32310.7|32285.7|52
1730902200000|2024-11-06 14:10:00|32323.5|32298.5|32324.3|32287.8|32327.5|32302.5|32313.9|32284.6|62
1730902500000|2024-11-06 14:15:00|32325.8|32286.9|32323.5|32298.5|32329.5|32302.6|32323|32285.3|51
1730902800000|2024-11-06 14:20:00|32320.4|32295.4|32322.7|32297.7|32325|32300|32318.9|32293.9|26
1730903100000|2024-11-06 14:25:00|32322.6|32297.6|32335.8|32310.8|32335.8|32310.8|32322.6|32297.6|17
1730903400000|2024-11-06 14:30:00|32334.9|32309.9|32344.6|32301.1|32344.8|32315|32331.6|32298.4|39
1730903700000|2024-11-06 14:35:00|32346.8|32298.9|32345.3|32296.8|32346.8|32320.6|32333.5|32296.7|46
1730904000000|2024-11-06 14:40:00|32339.2|32298.8|32348.7|32303.2|32350.7|32306.2|32339.2|32294.8|19
1730904300000|2024-11-06 14:45:00|32341.2|32300.7|32337|32312|32344.3|32312|32333.5|32300.7|15
1730904600000|2024-11-06 14:50:00|32338.3|32313.3|32333.5|32308.5|32354|32318.5|32333.5|32306.8|25
1730904900000|2024-11-06 14:55:00|32334.1|32309.1|32333.2|32308.2|32338.3|32313.3|32333.2|32308.2|81
1730905200000|2024-11-06 15:00:00|32335.1|32310.1|32337.2|32288.7|32337.2|32310.1|32319.5|32278.8|25
1730905500000|2024-11-06 15:05:00|32336.8|32288.9|32315.3|32266.8|32336.8|32301.1|32313.9|32265.4|36
1730905800000|2024-11-06 15:10:00|32312.9|32269.2|32312.8|32266|32315.3|32275|32300|32263.4|19
1730906100000|2024-11-06 15:15:00|32313.7|32265.2|32302.6|32277.6|32313.7|32280.2|32300|32264.8|13
1730906400000|2024-11-06 15:20:00|32304.2|32279.2|32310|32285|32315.2|32290.2|32300|32272.7|52
1730906700000|2024-11-06 15:25:00|32310.2|32285.2|32307.5|32271.2|32322.9|32286.2|32305.3|32265.8|54
1730907000000|2024-11-06 15:30:00|32310|32268.7|32297.5|32272.5|32315.1|32281.6|32295|32266.2|21
1730907300000|2024-11-06 15:35:00|32297.6|32272.6|32315.2|32274.8|32317.1|32283.4|32297.5|32272.5|29
1730907900000|2024-11-06 15:45:00|32317.7|32272.3|32300.1|32275.1|32317.7|32277.6|32299.9|32272.3|28
1730908200000|2024-11-06 15:50:00|32298.5|32273.5|32292.6|32267.6|32308.9|32280|32292.5|32260.9|35
1730908500000|2024-11-06 15:55:00|32295|32270|32295.5|32270.5|32297.6|32272.6|32292.6|32267.6|19
1730908800000|2024-11-06 16:00:00|32293.3|32268.3|32288.2|32263.2|32295.5|32270.5|32287.4|32262.4|49
1730909100000|2024-11-06 16:05:00|32288|32263|32285|32260|32289.6|32264.6|32285|32260|20
1730909400000|2024-11-06 16:10:00|32287.3|32262.3|32287.5|32262.5|32297.5|32272.5|32287.3|32262.3|60
1730909700000|2024-11-06 16:15:00|32291.7|32266.7|32304.9|32279.9|32317.5|32285|32287.5|32262.5|39
1730910000000|2024-11-06 16:20:00|32311.7|32276.3|32316.2|32275.8|32316.2|32285.1|32302.6|32275.8|17
1730910300000|2024-11-06 16:25:00|32308.5|32283.5|32313.7|32278.2|32313.7|32283.5|32308.5|32278.2|2
1730910600000|2024-11-06 16:30:00|32308.5|32283.5|32308.5|32283.5|32308.5|32283.5|32308.5|32283.5|1
1730911200000|2024-11-06 16:40:00|32309.6|32284.6|32309.6|32284.6|32309.6|32284.6|32309.6|32284.6|1
1730911500000|2024-11-06 16:45:00|32311.6|32286.6|32315.2|32290.2|32315.2|32290.2|32311.6|32286.6|3
1730911800000|2024-11-06 16:50:00|32315.1|32290.1|32315.1|32290.1|32315.1|32290.1|32315.1|32290.1|1
1730912100000|2024-11-06 16:55:00|32316.1|32291.1|32327.6|32302.6|32327.6|32302.6|32316.1|32291.1|13
1730912700000|2024-11-06 17:05:00|32327|32302|32327|32302|32327|32302|32327|32302|1
1730913000000|2024-11-06 17:10:00|32326.6|32301.6|32318.9|32293.9|32326.6|32301.6|32318.9|32293.9|25
1730913300000|2024-11-06 17:15:00|32319.6|32294.6|32315|32290|32320.1|32295.1|32313.7|32288.7|21
1730913600000|2024-11-06 17:20:00|32316|32291|32317.2|32292.2|32318.5|32293.5|32314.5|32289.5|14
1730913900000|2024-11-06 17:25:00|32315.9|32290.9|32305|32280|32316.6|32291.6|32305|32280|30
1730914200000|2024-11-06 17:30:00|32307.6|32282.6|32299.1|32274.1|32307.6|32282.6|32295.1|32265.1|48
1730914500000|2024-11-06 17:35:00|32299.6|32274.6|32310.3|32267.8|32312.8|32279.6|32298.9|32265.2|24
1730914800000|2024-11-06 17:40:00|32307.8|32270.3|32305.2|32280.2|32310.3|32280.2|32303.9|32267.8|20
1730915100000|2024-11-06 17:45:00|32305.4|32280.4|32301.9|32276.9|32306.1|32281.1|32301.9|32276.9|19
1730915400000|2024-11-06 17:50:00|32302.6|32277.6|32305.1|32280.1|32305.1|32280.1|32302.6|32277.6|3
1730915700000|2024-11-06 17:55:00|32304.4|32279.4|32303.9|32278.9|32305.1|32280.1|32303.9|32278.9|5
1730916000000|2024-11-06 18:00:00|32305.1|32280.1|32295|32270|32305.1|32280.1|32288|32263|33
1730916300000|2024-11-06 18:05:00|32301.3|32264.4|32305.3|32262.8|32307.8|32267.1|32300.3|32262.6|16
1730916600000|2024-11-06 18:10:00|32303.2|32260.5|32297.9|32249.4|32307.8|32262.8|32297.4|32249.4|18
1730916900000|2024-11-06 18:15:00|32298.3|32249.8|32294.8|32253.2|32298.3|32253.2|32294.8|32248.5|6
1730917200000|2024-11-06 18:20:00|32297.3|32250.7|32265.2|32240.2|32298.3|32250.7|32264.9|32228.1|18
1730917500000|2024-11-06 18:25:00|32263.3|32238.3|32265.2|32240.2|32270.6|32245|32259.5|32230.9|29
1730917800000|2024-11-06 18:30:00|32265.1|32240.1|32265.2|32240.2|32265.2|32240.2|32265.1|32240.1|6
1730918100000|2024-11-06 18:35:00|32272.8|32235.3|32275.2|32250.2|32296|32255.2|32272.8|32235.3|40
1730918400000|2024-11-06 18:40:00|32275.1|32250.1|32277.4|32252.4|32288|32259.4|32273.6|32246.3|96
1730918700000|2024-11-06 18:45:00|32275.6|32250.6|32266.4|32241.4|32287.2|32257.9|32266.4|32241.4|86
1730919000000|2024-11-06 18:50:00|32266|32241|32272.2|32247.2|32273.8|32248.2|32266|32238.2|48
1730919300000|2024-11-06 18:55:00|32271.4|32246.4|32269.6|32233.7|32281.8|32248.2|32264.6|32231|77
1730919600000|2024-11-06 19:00:00|32269.4|32233.9|32269.5|32234.3|32277.4|32240.1|32264.1|32230.7|36
1730919900000|2024-11-06 19:05:00|32273.1|32233|32280.3|32231.8|32280.3|32244.2|32267.9|32229.8|115
1730920200000|2024-11-06 19:10:00|32279.4|32232.6|32281.7|32243.6|32284.3|32246.9|32264.6|32230.8|80
1730920500000|2024-11-06 19:15:00|32279.7|32244.1|32271.5|32233.4|32281.7|32247.4|32263.4|32229.8|95
1730920800000|2024-11-06 19:20:00|32273.4|32232.8|32274.7|32237|32278.3|32243.4|32262.5|32229.8|98
1730921100000|2024-11-06 19:25:00|32273.7|32236|32269|32244|32275.5|32245.4|32268.6|32236|42
1730921400000|2024-11-06 19:30:00|32270.2|32245.2|32274.9|32237.2|32276.3|32245.4|32268.2|32235.6|40
1730921700000|2024-11-06 19:35:00|32275.3|32235.6|32276.4|32236.7|32276.4|32237.2|32273.7|32235.6|18
1730922000000|2024-11-06 19:40:00|32274.7|32237|32271.9|32246.9|32275.4|32246.9|32269.2|32235.6|26
1730922300000|2024-11-06 19:45:00|32271.7|32246.7|32271|32246|32275.9|32247|32267.2|32239.9|76
1730922600000|2024-11-06 19:50:00|32270.8|32245.8|32277.5|32252.5|32280|32255|32268.3|32243.3|28
1730923200000|2024-11-06 20:00:00|32276.7|32251.7|32273.1|32248.1|32276.7|32251.7|32272.5|32247.5|11
1730923500000|2024-11-06 20:05:00|32272.5|32247.5|32277.5|32252.5|32277.6|32252.6|32272.5|32247.5|10
1730923800000|2024-11-06 20:10:00|32278.5|32253.5|32283|32258|32283.6|32258.6|32278.5|32253.5|8
1730924100000|2024-11-06 20:15:00|32280|32255|32279|32254|32280|32255|32278.5|32253.5|6
1730924400000|2024-11-06 20:20:00|32278.5|32253.5|32278.5|32253.5|32279|32254|32278|32253|9
1730924700000|2024-11-06 20:25:00|32278|32253|32279|32254|32279|32254|32278|32253|8
1730925000000|2024-11-06 20:30:00|32278|32253|32278|32253|32279|32254|32277.5|32252.5|7
1730925600000|2024-11-06 20:40:00|32277.9|32252.9|32289.1|32264.1|32294.5|32265.1|32277.9|32252.9|16
1730925900000|2024-11-06 20:45:00|32289.6|32264.6|32288.9|32263.9|32289.6|32264.6|32288.9|32263.9|4
1730926200000|2024-11-06 20:50:00|32289.6|32264.6|32290.5|32265.5|32290.5|32265.5|32289.5|32264.5|3
1730926500000|2024-11-06 20:55:00|32290.6|32265.6|32294.5|32269.5|32303.8|32271.5|32290.5|32262.2|13
1730926800000|2024-11-06 21:00:00|32295.5|32270.5|32320.3|32271.8|32320.3|32276.5|32295.5|32265.8|14
1730941200000|2024-11-07 01:00:00|32308.7|32260.2|32308.7|32260.2|32308.7|32260.2|32308.7|32260.2|1
1730941500000|2024-11-07 01:05:00|32308.8|32260.3|32304.9|32256.9|32308.8|32272|32291.6|32256.9|22
1730941800000|2024-11-07 01:10:00|32305.2|32256.7|32285.3|32236.8|32305.2|32258.6|32277.4|32236.8|14
1730942100000|2024-11-07 01:15:00|32284.3|32235.8|32333.6|32285.1|32333.6|32295.9|32284.3|32235.8|29
1730942400000|2024-11-07 01:20:00|32335.5|32287|32334.5|32286|32339.2|32290.7|32295.6|32256.6|33
1730942700000|2024-11-07 01:25:00|32309|32284|32297.6|32272.6|32315.4|32284|32293.7|32259.6|69
1730943000000|2024-11-07 01:30:00|32295.1|32275.1|32306.7|32286.7|32324.9|32289.2|32282.5|32260|93
1730943300000|2024-11-07 01:35:00|32309.9|32284.9|32309.5|32284.5|32324.2|32296.5|32305|32258.2|133
1730943600000|2024-11-07 01:40:00|32306.7|32281.7|32285.5|32260.5|32308|32285.5|32285.5|32260.5|82
1730943900000|2024-11-07 01:45:00|32284.4|32259.4|32271|32251|32284.5|32259.5|32267|32247|102
1730944200000|2024-11-07 01:50:00|32273.5|32248.5|32275.5|32255.5|32280.1|32257.9|32267.5|32247.5|81
1730944500000|2024-11-07 01:55:00|32275.6|32255.6|32310|32285|32310|32288.5|32275.4|32255.4|44
1730944800000|2024-11-07 02:00:00|32312.5|32287.5|32303|32278|32315.2|32295|32302.4|32277.4|50
1730945100000|2024-11-07 02:05:00|32302.6|32277.6|32282.5|32262.5|32302.8|32277.8|32272.5|32252.5|62
1730945400000|2024-11-07 02:10:00|32283.1|32263.1|32280.1|32260.1|32287.5|32267.5|32275.6|32255.6|80
1730945700000|2024-11-07 02:15:00|32278.7|32258.7|32262.6|32237.6|32278.7|32258.7|32257.5|32233.9|98
1730946000000|2024-11-07 02:20:00|32262.5|32237.5|32246.7|32226.7|32270.6|32250.6|32246.7|32223.8|112
1730946300000|2024-11-07 02:25:00|32246.5|32226.5|32267.8|32242.8|32267.8|32247.5|32242.3|32222.3|47
1730946600000|2024-11-07 02:30:00|32267.7|32242.7|32272.8|32247.8|32282.6|32257.6|32267.4|32242.4|44
1730946900000|2024-11-07 02:35:00|32272.7|32247.7|32267.5|32247.5|32272.7|32250.5|32264.5|32244.5|41
1730947200000|2024-11-07 02:40:00|32265.5|32245.5|32269|32244|32272.5|32250.1|32265.5|32243.4|38
1730947500000|2024-11-07 02:45:00|32263.9|32238.9|32255.1|32235.1|32267.9|32238.9|32250.4|32223.1|42
1730947800000|2024-11-07 02:50:00|32254.5|32234.5|32234|32209|32255.1|32235.1|32230.9|32207.9|41
1730948100000|2024-11-07 02:55:00|32234.5|32209.5|32230.5|32205.5|32260.2|32223|32230|32198.5|55
1730948400000|2024-11-07 03:00:00|32228|32203|32231|32206|32233|32208|32226.5|32202.5|36
1730948700000|2024-11-07 03:05:00|32233.5|32208.5|32251|32231|32260|32240|32231.8|32206.8|96
1730949000000|2024-11-07 03:10:00|32250.9|32230.9|32252.5|32232.5|32255.5|32235.5|32250.2|32230.2|32
1730949300000|2024-11-07 03:15:00|32250.7|32230.7|32239.1|32219.1|32252.1|32232.1|32238.5|32218.5|17
1730949600000|2024-11-07 03:20:00|32238.5|32218.5|32246.4|32221.4|32246.5|32221.5|32236.1|32215.9|18
1730949900000|2024-11-07 03:25:00|32246.6|32221.6|32247.3|32222.3|32251.7|32226.7|32246.6|32221.6|25
1730950200000|2024-11-07 03:30:00|32246.7|32221.7|32233.1|32213.1|32247.5|32224|32231.9|32210.3|61
1730950500000|2024-11-07 03:35:00|32233.2|32213.2|32230.7|32210.7|32237|32217|32229.5|32209.5|42
1730950800000|2024-11-07 03:40:00|32230.1|32210.1|32228|32208|32231.7|32211.7|32227.7|32207.7|21
1730951100000|2024-11-07 03:45:00|32228.1|32208.1|32228.5|32208.5|32231.6|32208.5|32227.8|32204.5|20
1730951400000|2024-11-07 03:50:00|32228.7|32208.7|32229.7|32204.7|32231|32208.7|32228.1|32204.4|27
1730951700000|2024-11-07 03:55:00|32229.9|32204.9|32229.2|32204.2|32230|32205|32228.5|32203.5|26
1730952000000|2024-11-07 04:00:00|32229.1|32204.1|32226.6|32206.6|32229.2|32206.9|32226.5|32204|11
1730952300000|2024-11-07 04:05:00|32227.2|32207.2|32237.5|32217.5|32244.9|32222.6|32227.2|32207.2|40
1730952600000|2024-11-07 04:10:00|32238.3|32218.3|32242.2|32222.2|32242.9|32222.9|32238.3|32218.3|23
1730952900000|2024-11-07 04:15:00|32241.7|32221.7|32236.5|32216.5|32243.5|32222|32236.4|32216.4|27
1730953200000|2024-11-07 04:20:00|32236.6|32216.6|32235.3|32215.3|32237.7|32217.7|32235.3|32215.3|23
1730953500000|2024-11-07 04:25:00|32234.9|32214.9|32232.5|32212.5|32234.9|32214.9|32230.3|32210.3|16
1730953800000|2024-11-07 04:30:00|32232.9|32212.9|32234.9|32214.9|32235.1|32215.1|32232.9|32212.9|7
1730954100000|2024-11-07 04:35:00|32234.5|32214.5|32235|32215|32235.1|32215.1|32234.5|32214.5|4
1730954400000|2024-11-07 04:40:00|32235.1|32215.1|32233.8|32213.8|32235.1|32215.1|32233.8|32213.8|4
1730954700000|2024-11-07 04:45:00|32234.8|32214.8|32235.1|32215.1|32237.5|32215.3|32234|32212.5|14
1730955000000|2024-11-07 04:50:00|32234.6|32214.6|32235.6|32215.6|32239|32219|32233.5|32213.5|16
1730955300000|2024-11-07 04:55:00|32236.1|32216.1|32241|32216|32244|32221.1|32235.4|32215.4|15
1730955600000|2024-11-07 05:00:00|32240|32215|32246|32221|32246|32221|32240|32215|13
1730955900000|2024-11-07 05:05:00|32245.5|32220.5|32237.5|32212.5|32246|32221|32237.5|32212.5|21
1730956200000|2024-11-07 05:10:00|32238|32213|32243.4|32223.4|32243.6|32223.6|32236.9|32213|29
1730956500000|2024-11-07 05:15:00|32243.3|32223.3|32245.5|32225.5|32245.5|32225.5|32243.3|32223.3|9
1730956800000|2024-11-07 05:20:00|32245.1|32225.1|32237.2|32217.2|32245.4|32225.4|32237.1|32217.1|21
1730957100000|2024-11-07 05:25:00|32237.1|32217.1|32243.5|32223.5|32244.1|32224.1|32237.1|32217.1|30
1730957400000|2024-11-07 05:30:00|32244.1|32224.1|32247.5|32227.5|32247.5|32227.5|32242.5|32222.5|27
1730957700000|2024-11-07 05:35:00|32249.4|32229.4|32257.5|32237.5|32257.5|32237.5|32247.5|32227.5|29
1730958000000|2024-11-07 05:40:00|32256.4|32236.4|32259.5|32239.5|32259.6|32239.6|32256.4|32236.4|17
1730958300000|2024-11-07 05:45:00|32258|32238|32240.5|32220.5|32258|32238|32240.5|32220.5|43
1730958600000|2024-11-07 05:50:00|32240.4|32220.4|32244.5|32224.5|32252.6|32227.6|32240.4|32220.4|37
1730958900000|2024-11-07 05:55:00|32246|32226|32245|32225|32246|32226|32244.5|32224.5|9
1730959200000|2024-11-07 06:00:00|32245.2|32225.2|32254|32229|32254|32229|32237.5|32217.5|36
1730959500000|2024-11-07 06:05:00|32248.1|32228.1|32251.1|32231.1|32251.2|32231.2|32245.7|32225.7|40
1730959800000|2024-11-07 06:10:00|32251.3|32231.3|32261.9|32236.9|32272.1|32247.8|32250.7|32230.7|45
1730960100000|2024-11-07 06:15:00|32261|32236|32255|32230|32261|32236|32252.4|32227.4|34
1730960400000|2024-11-07 06:20:00|32252.5|32232.5|32255|32235|32255.6|32235.6|32252.5|32232.5|14
1730960700000|2024-11-07 06:25:00|32255.4|32235.4|32257.5|32232.5|32257.5|32235.4|32252.5|32232.5|8
1730961000000|2024-11-07 06:30:00|32257.6|32232.6|32260|32235|32268|32243.5|32255.6|32231.2|49
1730961300000|2024-11-07 06:35:00|32262.4|32237.4|32272.3|32247.3|32278.2|32247.5|32262.4|32234.7|35
1730961600000|2024-11-07 06:40:00|32269.8|32249.8|32271|32251|32272.5|32252.5|32269.4|32249.4|15
1730961900000|2024-11-07 06:45:00|32271.1|32251.1|32271.5|32251.5|32282|32257|32270.7|32250.7|35
1730962200000|2024-11-07 06:50:00|32271.1|32251.1|32286.8|32266.8|32287.3|32267.3|32269.6|32249.6|45
1730962500000|2024-11-07 06:55:00|32286.3|32266.3|32292|32267|32299.3|32277.5|32286.3|32263.1|60
1730962800000|2024-11-07 07:00:00|32293|32268|32278.6|32253.6|32293.7|32270.1|32276.7|32251.7|52
1730963100000|2024-11-07 07:05:00|32278.9|32253.9|32250|32230|32279|32254|32248.1|32226|114
1730963400000|2024-11-07 07:10:00|32250.1|32230.1|32229.5|32209.5|32252.5|32232.5|32219.4|32199|66
1730963700000|2024-11-07 07:15:00|32232|32207|32234.5|32214.5|32234.8|32214.8|32231|32207|11
1730964000000|2024-11-07 07:20:00|32235.1|32215.1|32220.4|32195.4|32239.9|32217.5|32215.7|32193.2|73
1730964300000|2024-11-07 07:25:00|32217.9|32197.9|32232.6|32207.6|32233.6|32213.1|32217.7|32192.7|63
1730964600000|2024-11-07 07:30:00|32233|32208|32234.9|32214.9|32249.6|32224.6|32230|32205|70
1730964900000|2024-11-07 07:35:00|32235|32215|32237.7|32212.7|32245.3|32223.5|32233.7|32212.5|57
1730965200000|2024-11-07 07:40:00|32237.5|32212.5|32240.4|32220.4|32245.4|32221.7|32237.5|32212.5|37
1730965500000|2024-11-07 07:45:00|32240.7|32220.7|32226|32206|32240.9|32220.9|32226|32202.6|78
1730965800000|2024-11-07 07:50:00|32228.5|32208.5|32217.7|32197.7|32230.1|32210.1|32211|32191|128
1730966100000|2024-11-07 07:55:00|32217.5|32197.5|32229.5|32204.5|32229.5|32208.3|32217.5|32197.5|58
1730966400000|2024-11-07 08:00:00|32225.3|32205.3|32242.5|32222.5|32243|32222.5|32225.3|32205.3|36
1730966700000|2024-11-07 08:05:00|32244.5|32224.5|32237.6|32212.6|32267.5|32245.8|32234.9|32212.6|95
1730967000000|2024-11-07 08:10:00|32238.1|32213.1|32245.5|32225.5|32248|32226.5|32236.6|32211.6|40
1730967300000|2024-11-07 08:15:00|32244.2|32224.2|32224.9|32204.9|32245.1|32225.1|32224.9|32204.9|72
1730967600000|2024-11-07 08:20:00|32223.9|32203.9|32214.1|32194.1|32223.9|32203.9|32210.6|32190.6|78
1730967900000|2024-11-07 08:25:00|32214.3|32194.3|32215.1|32195.1|32218.9|32198.9|32213.5|32193.5|38
1730968200000|2024-11-07 08:30:00|32207.8|32187.8|32218.4|32198.4|32219.1|32199.1|32207.8|32187.8|50
1730968500000|2024-11-07 08:35:00|32218.9|32198.9|32219|32199|32221.6|32199.7|32212|32192|33
1730968800000|2024-11-07 08:40:00|32219.5|32199.5|32224.1|32204.1|32226.5|32206.5|32219.5|32199.5|52
1730969100000|2024-11-07 08:45:00|32223.1|32203.1|32218.8|32193.8|32224.4|32204.4|32213.8|32189|61
1730969400000|2024-11-07 08:50:00|32218.4|32193.4|32212.7|32192.7|32218.4|32197.1|32210.5|32190.5|43
1730969700000|2024-11-07 08:55:00|32209.3|32189.3|32198.2|32178.2|32212|32192|32194|32173.3|97
1730970000000|2024-11-07 09:00:00|32198.7|32178.7|32196|32176|32200.7|32180.7|32194.9|32174.9|59
1730970300000|2024-11-07 09:05:00|32196.7|32176.7|32201.6|32176.6|32201.6|32179|32195.6|32170.6|33
1730970600000|2024-11-07 09:10:00|32201.5|32176.5|32204|32179|32206.5|32181.5|32197.5|32172.5|45
1730970900000|2024-11-07 09:15:00|32203.8|32178.8|32216|32196|32216|32196|32199.9|32177.3|69
1730971200000|2024-11-07 09:20:00|32215.5|32195.5|32211.5|32191.5|32215.5|32195.5|32210.4|32190.4|11
1730971500000|2024-11-07 09:25:00|32211.7|32191.7|32196.6|32176.6|32212.2|32192.2|32193.1|32172|79
1730971800000|2024-11-07 09:30:00|32196.5|32176.5|32208.7|32188.7|32210.2|32190.2|32195|32175|66
1730972100000|2024-11-07 09:35:00|32209.1|32189.1|32223.9|32203.9|32226.8|32206.8|32209.1|32189.1|52
1730972400000|2024-11-07 09:40:00|32223.3|32203.3|32215|32195|32233.6|32213.6|32214.5|32193|93
1730972700000|2024-11-07 09:45:00|32214.9|32194.9|32221|32201|32221.4|32201.4|32214.8|32194.8|18
1730973000000|2024-11-07 09:50:00|32221.5|32201.5|32227|32207|32228.1|32208.1|32221.5|32201.5|14
1730973300000|2024-11-07 09:55:00|32226.5|32206.5|32226.3|32206.3|32227.1|32207.1|32225.6|32205.6|27
1730973600000|2024-11-07 10:00:00|32226.5|32206.5|32226.5|32206.5|32227|32207|32226.5|32206.5|5
1730973900000|2024-11-07 10:05:00|32226.3|32206.3|32226.5|32206.5|32226.5|32206.5|32226.3|32206.3|2
1730974200000|2024-11-07 10:10:00|32226.2|32206.2|32225.7|32205.7|32226.2|32206.2|32222.5|32202.5|14
1730974500000|2024-11-07 10:15:00|32225.5|32205.5|32221.5|32201.5|32226.1|32206.1|32221.2|32201.2|29
1730974800000|2024-11-07 10:20:00|32221.1|32201.1|32218.1|32198.1|32221.1|32201.1|32215.6|32195.6|23
1730975100000|2024-11-07 10:25:00|32216.8|32196.8|32220.3|32200.3|32220.5|32200.5|32216.8|32196.8|26
1730975400000|2024-11-07 10:30:00|32220.5|32200.5|32224.9|32204.9|32225.9|32205.9|32220.5|32198.1|27
1730975700000|2024-11-07 10:35:00|32224.8|32204.8|32224.7|32204.7|32226|32206|32224.6|32204.6|31
1730976000000|2024-11-07 10:40:00|32224.8|32204.8|32224.9|32204.9|32226.5|32206.5|32224.6|32204.6|31
1730976300000|2024-11-07 10:45:00|32224.6|32204.6|32224.9|32204.9|32225.7|32205.7|32221.1|32201.1|19
1730976600000|2024-11-07 10:50:00|32225.1|32205.1|32225.1|32205.1|32225.1|32205.1|32225.1|32205.1|1
1730977200000|2024-11-07 11:00:00|32225.4|32205.4|32241.1|32216.1|32241.1|32220.1|32222.1|32202.1|46
1730977500000|2024-11-07 11:05:00|32235.5|32210.5|32235.2|32215.2|32246.4|32221.4|32232.5|32207.5|59
1730977800000|2024-11-07 11:10:00|32235.4|32215.4|32245.1|32220.1|32245.4|32220.4|32235.4|32215.4|58
1730978100000|2024-11-07 11:15:00|32245.4|32220.4|32246.4|32221.4|32246.7|32221.7|32241.7|32216.7|36
1730978400000|2024-11-07 11:20:00|32246.5|32221.5|32245|32225|32248.5|32225|32244.3|32221.5|37
1730978700000|2024-11-07 11:25:00|32244.9|32224.9|32249.3|32229.3|32249.3|32229.3|32242.6|32222.6|38
1730979000000|2024-11-07 11:30:00|32249|32229|32248.3|32228.3|32254.9|32231|32247.8|32227.8|28
1730979300000|2024-11-07 11:35:00|32248.7|32228.7|32234.7|32214.7|32249.9|32229.9|32234.6|32214.6|40
1730979600000|2024-11-07 11:40:00|32234.6|32214.6|32224.7|32204.7|32234.8|32214.8|32224.7|32200.9|37
1730979900000|2024-11-07 11:45:00|32224.6|32204.6|32225.2|32205.2|32225.9|32205.9|32224.4|32204.4|21
1730980200000|2024-11-07 11:50:00|32225.3|32205.3|32230.1|32205.1|32230.8|32207.5|32223.5|32203.5|47
1730980500000|2024-11-07 11:55:00|32230.5|32205.5|32229.4|32204.4|32230.9|32205.9|32228.3|32203.3|20
1730980800000|2024-11-07 12:00:00|32229.9|32204.9|32228.9|32203.9|32230|32205|32228.5|32203.5|40
1730981100000|2024-11-07 12:05:00|32229.6|32204.6|32227|32202|32229.6|32204.6|32227|32202|9
1730981400000|2024-11-07 12:10:00|32227.4|32202.4|32226.5|32201.5|32227.5|32202.5|32225|32200|19
1730981700000|2024-11-07 12:15:00|32225.3|32200.3|32226.3|32201.3|32227.5|32202.5|32225.3|32200.3|6
1730982000000|2024-11-07 12:20:00|32227.5|32202.5|32227|32202|32227.5|32202.5|32223.6|32198.6|5
1730982300000|2024-11-07 12:25:00|32224.5|32199.5|32212|32187|32225|32200|32207.3|32182.3|31
1730982600000|2024-11-07 12:30:00|32211.5|32186.5|32207.8|32182.8|32211.6|32186.6|32203|32178|27
1730982900000|2024-11-07 12:35:00|32208|32183|32211.5|32186.5|32211.5|32186.5|32208|32183|6
1730983200000|2024-11-07 12:40:00|32212|32187|32212.5|32187.5|32215|32190|32210|32185|21
1730983500000|2024-11-07 12:45:00|32212.8|32187.8|32213|32188|32213.7|32188.7|32212.2|32187.2|22
1730983800000|2024-11-07 12:50:00|32212.5|32187.5|32190|32165|32212.7|32187.7|32188.6|32163.6|35
1730984100000|2024-11-07 12:55:00|32188.6|32163.6|32178|32153|32191.9|32163.6|32170.7|32140.5|57
1730984400000|2024-11-07 13:00:00|32177.4|32152.4|32166.4|32141.4|32177.4|32152.4|32166.3|32141.3|66
1730984700000|2024-11-07 13:05:00|32166.2|32141.2|32161.6|32136.6|32166.6|32141.6|32158.7|32133.7|74
1730985000000|2024-11-07 13:10:00|32161.8|32136.8|32145.2|32116.5|32162.3|32137.3|32142.7|32116.2|74
1730985300000|2024-11-07 13:15:00|32145.1|32117.5|32154.1|32129.1|32159.5|32134.5|32143.2|32116.9|101
1730985600000|2024-11-07 13:20:00|32154.6|32129.6|32163.1|32138.1|32168.6|32143.6|32154.6|32129.6|49
1730985900000|2024-11-07 13:25:00|32162|32137|32173.8|32125.3|32174.9|32144.4|32162|32124.7|42
1730986200000|2024-11-07 13:30:00|32171.3|32127.9|32191.1|32161|32202.5|32171.8|32159|32127.9|103
1730986500000|2024-11-07 13:35:00|32191|32159.9|32170.1|32145.1|32191.3|32161|32161.4|32134.2|137
1730986800000|2024-11-07 13:40:00|32169.9|32144.9|32169.3|32144.3|32179.2|32149.1|32160.6|32120.8|116
1730987100000|2024-11-07 13:45:00|32169|32144|32153.6|32128.6|32170.4|32145.4|32153.5|32125.5|49
1730987400000|2024-11-07 13:50:00|32153|32128|32140.1|32115.1|32153.6|32128.6|32139.1|32112.6|63
1730987700000|2024-11-07 13:55:00|32142.2|32113|32109.6|32084.6|32142.2|32113.6|32108.9|32072.2|64
1730988000000|2024-11-07 14:00:00|32109.5|32084.5|32110.4|32085.4|32115.7|32090.6|32107|32081.1|50
1730988300000|2024-11-07 14:05:00|32111.2|32086.2|32120.6|32095.6|32125.1|32099.1|32111.2|32081.8|50
1730988600000|2024-11-07 14:10:00|32120.9|32093.9|32124.6|32099.6|32125.6|32100.6|32120.9|32093|22
1730988900000|2024-11-07 14:15:00|32124|32099|32115.6|32090.6|32124.2|32099.2|32108.7|32083.7|35
1730989200000|2024-11-07 14:20:00|32114.9|32089.9|32114.6|32089.6|32115.8|32090.8|32113.5|32088.5|14
1730989500000|2024-11-07 14:25:00|32115.2|32090.2|32114.6|32089.6|32116.2|32091.2|32109|32084|30
1730989800000|2024-11-07 14:30:00|32113.9|32088.9|32120.9|32095.9|32131.6|32106.6|32112.2|32087.2|81
1730990100000|2024-11-07 14:35:00|32121.4|32096.4|32117|32092|32122.6|32097.6|32117|32092|54
1730990400000|2024-11-07 14:40:00|32116.4|32091.4|32113.7|32074.3|32116.4|32091.4|32099.4|32068.1|63
1730990700000|2024-11-07 14:45:00|32111.2|32076.8|32105.4|32072.7|32121.8|32091.2|32101.7|32068.3|60
1730991000000|2024-11-07 14:50:00|32103|32073.9|32095.4|32068.7|32105.3|32079.1|32093.6|32067|63
1730991300000|2024-11-07 14:55:00|32094.6|32069.6|32093.9|32068.9|32105.4|32074.6|32090|32061.7|60
1730991600000|2024-11-07 15:00:00|32094.2|32069.2|32100.6|32075.6|32102|32077|32093.6|32068.2|73
1730991900000|2024-11-07 15:05:00|32099.7|32074.7|32099.2|32074.2|32100.1|32075.1|32098.2|32073.2|32
1730992200000|2024-11-07 15:10:00|32099.6|32074.6|32083.7|32049.6|32099.7|32074.6|32083.7|32049.1|53
1730992500000|2024-11-07 15:15:00|32084.6|32048.6|32093.6|32068.6|32098.6|32073|32081.6|32044.7|30
1730992800000|2024-11-07 15:20:00|32094.2|32069.2|32089.2|32064.2|32094.2|32069.2|32088.4|32063.4|26
1730993100000|2024-11-07 15:25:00|32087.9|32062.9|32074.6|32049.6|32089.6|32064.6|32074.4|32045.9|38
1730993400000|2024-11-07 15:30:00|32075.2|32050.2|32072.6|32047.6|32078.2|32053.2|32072.6|32047.6|18
1730993700000|2024-11-07 15:35:00|32072.3|32047.3|32081.6|32056.6|32081.6|32056.6|32071.5|32046.1|49
1730994000000|2024-11-07 15:40:00|32080.7|32051.7|32073.4|32048.4|32080.7|32054.1|32073.4|32046|33
1730994300000|2024-11-07 15:45:00|32076.6|32047.5|32074.4|32049.4|32079.2|32054.2|32073.4|32047.5|32
1730994600000|2024-11-07 15:50:00|32074.6|32049.6|32055.6|32030.6|32076.2|32050.2|32055.6|32028.1|37
1730994900000|2024-11-07 15:55:00|32054.9|32029.9|32067.9|32038.2|32077.7|32041.7|32054.4|32024|62
1730995200000|2024-11-07 16:00:00|32067.7|32039.5|32077.5|32052.5|32077.5|32052.5|32064|32039|62
1730995500000|2024-11-07 16:05:00|32077.4|32052.4|32102.5|32072.3|32120|32082.8|32077.4|32052.4|65
1730995800000|2024-11-07 16:10:00|32102.8|32072.6|32127.7|32100.8|32128.5|32102.6|32098.6|32069.5|90
1730996100000|2024-11-07 16:15:00|32126.8|32101.8|32160.6|32116.7|32172.5|32138.9|32121.4|32095.7|94
1730996400000|2024-11-07 16:20:00|32155|32117.1|32148|32123|32155|32123.7|32147.5|32115.7|11
1730996700000|2024-11-07 16:25:00|32150.3|32125.3|32148|32123|32151.7|32126.7|32147|32122|12
1730997000000|2024-11-07 16:30:00|32147.1|32120.5|32140.4|32115.4|32154|32120.7|32138.2|32105.9|78
1730997300000|2024-11-07 16:35:00|32138.9|32113.9|32130.5|32102.3|32138.9|32113.9|32128.9|32102.3|26
1730997600000|2024-11-07 16:40:00|32131.7|32103.5|32126.9|32101.9|32131.9|32103.5|32126.9|32100.3|7
1730997900000|2024-11-07 16:45:00|32125.9|32100.9|32115.5|32090.5|32125.9|32100.9|32115.5|32089.8|17
1730998200000|2024-11-07 16:50:00|32116.3|32091.3|32107.5|32082.5|32116.3|32091.3|32107.5|32082.5|43
1730998500000|2024-11-07 16:55:00|32106.9|32081.9|32091|32044.2|32107.2|32081.9|32084.9|32036.4|54
1730998800000|2024-11-07 17:00:00|32091.3|32044|32079.2|32054.2|32102.3|32063.6|32079.2|32043.4|77
1730999100000|2024-11-07 17:05:00|32079.6|32054.6|32063|32038|32080.6|32055.6|32058.6|32029.8|107
1730999400000|2024-11-07 17:10:00|32062.5|32037.5|32064.6|32039.6|32088.6|32063.6|32060.6|32035.6|105
1730999700000|2024-11-07 17:15:00|32064.8|32039.8|32062.9|32037.9|32076.7|32051.7|32062.6|32037.6|148
1731000000000|2024-11-07 17:20:00|32063.2|32038.2|32074.2|32047.8|32074.2|32047.8|32060.3|32035.3|143
1731000300000|2024-11-07 17:25:00|32072.7|32047.7|32068.6|32043.6|32076.2|32051.1|32067.1|32042.1|72
1731000600000|2024-11-07 17:30:00|32068.5|32043.5|32068.5|32043.5|32068.5|32043.5|32064.5|32039.5|45
1731000900000|2024-11-07 17:35:00|32068|32043|32069.1|32044.1|32069.1|32044.1|32067.9|32042.9|8
1731001200000|2024-11-07 17:40:00|32068.5|32043.5|32067.5|32042.5|32069.4|32044.4|32067.5|32042.5|13
1731001500000|2024-11-07 17:45:00|32067.4|32042.4|32067.7|32042.7|32071.1|32046.1|32067|32042|33
1731001800000|2024-11-07 17:50:00|32067.5|32042.5|32056.1|32031.1|32069.4|32044.4|32054|32029|58
1731002100000|2024-11-07 17:55:00|32056.2|32031.2|32057.2|32032.2|32058|32033|32055.9|32030.9|91
1731002400000|2024-11-07 18:00:00|32056.7|32031.7|32057.5|32032.5|32058|32033|32056|32031|133
1731002700000|2024-11-07 18:05:00|32057.3|32032.3|32068|32043|32076.5|32050.5|32056.5|32031.5|122
1731003000000|2024-11-07 18:10:00|32068.6|32043.6|32070.5|32045.5|32071.5|32046.5|32068.6|32043.6|17
1731003300000|2024-11-07 18:15:00|32070.4|32045.4|32071.5|32046.5|32071.7|32046.7|32066.5|32041.5|37
1731003600000|2024-11-07 18:20:00|32071.4|32046.4|32074.7|32046.2|32074.7|32049.6|32071.4|32046.2|11
1731003900000|2024-11-07 18:25:00|32073.6|32048.6|32053|32028|32075.9|32048.6|32052.6|32022.2|70
1731004200000|2024-11-07 18:30:00|32053.6|32028.6|32067|32042|32070.9|32042|32053.6|32028.4|79
1731004500000|2024-11-07 18:35:00|32066.5|32041.5|32053|32028|32070.1|32042|32053|32021.6|41
1731004800000|2024-11-07 18:40:00|32053.5|32028.5|32058.2|32027.1|32058.2|32028.5|32052.6|32025.9|49
1731005100000|2024-11-07 18:45:00|32057.6|32026.5|32067.7|32019.2|32068.3|32027.1|32057.6|32019.2|11
1731005400000|2024-11-07 18:50:00|32068.3|32019.8|32071.3|32022.8|32071.3|32022.8|32067.7|32019.2|13
1731005700000|2024-11-07 18:55:00|32071.9|32023.4|32088.3|32039.8|32088.3|32039.8|32066.7|32018.2|26
1731006000000|2024-11-07 19:00:00|32098.3|32049.8|32093.7|32062.3|32104.3|32062.3|32093.7|32049.8|8
1731006300000|2024-11-07 19:05:00|32093.3|32062.7|32098.2|32055.9|32099.9|32072.6|32085.9|32044.5|43
1731006600000|2024-11-07 19:10:00|32098.1|32055.8|32084.7|32059.7|32098.2|32069|32084.6|32055.8|67
1731006900000|2024-11-07 19:15:00|32085.2|32060.2|32073.9|32048.9|32085.4|32060.4|32072.2|32047.2|81
1731007200000|2024-11-07 19:20:00|32074|32049|32074|32049|32075|32050|32073.4|32048.4|21
1731007500000|2024-11-07 19:25:00|32074.9|32049.9|32081.7|32049.1|32081.7|32052.6|32074.9|32048.7|6
1731007800000|2024-11-07 19:30:00|32086.7|32044.1|32089.7|32041.2|32089.7|32044.1|32086.7|32041.2|3
1731008100000|2024-11-07 19:35:00|32089.2|32041.6|32073.8|32046.2|32089.2|32047.6|32069.6|32040.7|46
1731008400000|2024-11-07 19:40:00|32076.3|32043.7|32135.3|32086.8|32138.9|32101.6|32076.3|32043.7|36
1731008700000|2024-11-07 19:45:00|32135|32087|32086|32043.9|32135|32087|32086|32043.5|34
1731009000000|2024-11-07 19:50:00|32085|32042.9|32076.1|32039.8|32085|32047.7|32074.2|32037.3|78
1731009300000|2024-11-07 19:55:00|32075.1|32038.8|32078.2|32041.9|32078.2|32041.9|32063.6|32029.8|38
1731009600000|2024-11-07 20:00:00|32080.7|32039.4|32075.4|32045.8|32084.3|32049.2|32075.4|32035.8|37
1731009900000|2024-11-07 20:05:00|32077.9|32043.3|32055|32030|32077.9|32045.8|32054.9|32027.1|16
1731010200000|2024-11-07 20:10:00|32053.3|32028.3|32050|32025|32061.3|32031.1|32050|32025|11
1731010500000|2024-11-07 20:15:00|32054.2|32020.7|32043.7|31996.4|32054.2|32020.7|32040.4|31993.7|23
1731010800000|2024-11-07 20:20:00|32043.4|31996.6|32050.4|32003.6|32050.4|32004.7|32042.4|31996.6|12
1731011100000|2024-11-07 20:25:00|32037.2|32010.8|32060.8|32024.4|32062.3|32025.6|32037.2|32001.6|37
1731011400000|2024-11-07 20:30:00|32063.9|32023.3|32079.2|32038.8|32080.5|32040.7|32063.9|32019.8|19
1731011700000|2024-11-07 20:35:00|32079|32039.1|32062.2|32013.7|32081.3|32039.1|32062.2|32013.7|9
1731012000000|2024-11-07 20:40:00|32065.3|32016.8|32058.9|32024.9|32066.9|32029.4|32054.4|32016.8|10
1731012300000|2024-11-07 20:45:00|32058.6|32025.1|32064.7|32016.2|32064.7|32025.1|32058.6|32016.2|4
1731012600000|2024-11-07 20:50:00|32058.7|32022.1|32058.7|32022.1|32058.7|32022.1|32058.7|32022.1|1
1731012900000|2024-11-07 20:55:00|32058|32033|32071.3|32034.7|32072.3|32040.2|32058|32029.8|19
1731013200000|2024-11-07 21:00:00|32069.3|32032.7|32051.3|32014.7|32069.3|32032.7|32051.3|32014.2|22
1731013800000|2024-11-07 21:10:00|32050.3|32013.7|32050.3|32013.7|32050.3|32013.7|32050.3|32013.7|1
1731014100000|2024-11-07 21:15:00|32051.9|32012|32051.9|32012|32051.9|32012|32051.9|32012|1
1731014700000|2024-11-07 21:25:00|32049.4|32014.5|32059.1|32031|32059.1|32032.6|32048|32014.5|12
1731015000000|2024-11-07 21:30:00|32058.4|32031.6|32057.6|32032.6|32058.4|32032.6|32057.6|32031.6|2
1731015300000|2024-11-07 21:35:00|32061.5|32033.8|32073.3|32024.8|32073.3|32033.8|32061.5|32024.8|5
1731015600000|2024-11-07 21:40:00|32073.2|32024.7|32073.2|32024.7|32073.2|32024.7|32073.2|32024.7|1
1731027600000|2024-11-08 01:00:00|32074.3|32025.8|32074.3|32025.8|32074.3|32025.8|32074.3|32025.8|1
1731027900000|2024-11-08 01:05:00|32072.8|32027.2|32071.9|32033.9|32072.8|32040.4|32062.5|32027.2|11
1731028200000|2024-11-08 01:10:00|32065.4|32040.4|32101.2|32052.7|32101.2|32064.4|32065.4|32040.4|22
1731028500000|2024-11-08 01:15:00|32100.5|32053.2|32101.4|32076.4|32102.5|32076.4|32090.9|32053.2|24
1731028800000|2024-11-08 01:20:00|32100.6|32075.6|32114|32089|32117|32093.8|32097.6|32067.3|47
1731029100000|2024-11-08 01:25:00|32114.5|32089.5|32115|32095|32116.9|32095.3|32109|32084|51
1731029400000|2024-11-08 01:30:00|32115.1|32095.1|32125.5|32105.5|32129.8|32109.8|32115.1|32092.5|35
1731029700000|2024-11-08 01:35:00|32131.8|32106.8|32124.7|32104.7|32132.5|32112.5|32118.2|32093.2|53
1731030000000|2024-11-08 01:40:00|32124.5|32104.5|32115.6|32095.6|32124.5|32104.5|32108|32083|56
1731030300000|2024-11-08 01:45:00|32116.9|32096.9|32094.9|32074.9|32122.1|32102.1|32092.5|32072.5|53
1731030600000|2024-11-08 01:50:00|32095.1|32075.1|32066|32041|32098.1|32078.1|32057.9|32031.2|73
1731030900000|2024-11-08 01:55:00|32065|32040|32037.6|32012.6|32067|32042|32033|32008|52
1731031200000|2024-11-08 02:00:00|32025|32005|32022|31997|32037.1|32017.1|32020.1|31995.1|41
1731031500000|2024-11-08 02:05:00|32021.7|31996.7|32036.2|32011.2|32052.6|32027.6|32020.5|31995.5|76
1731031800000|2024-11-08 02:10:00|32036.5|32011.5|32015.4|31990.4|32036.5|32013.9|32009.8|31984.8|83
1731032100000|2024-11-08 02:15:00|32015|31990|31979.2|31959.2|32018|31993|31978.8|31958.8|87
1731032400000|2024-11-08 02:20:00|31979.1|31959.1|32006.6|31981.6|32006.6|31981.6|31976.6|31951.6|62
1731032700000|2024-11-08 02:25:00|32010.8|31985.8|32005|31980|32013.5|31988.5|31999.5|31975|40
1731033000000|2024-11-08 02:30:00|32009.6|31984.6|32021.5|31996.5|32022.5|32000.5|32002.7|31977.7|68
1731033300000|2024-11-08 02:35:00|32017|31997|32032.2|32012.2|32050|32025|32016.5|31996.5|60
1731033600000|2024-11-08 02:40:00|32032.4|32012.4|32049.5|32029.5|32049.5|32029.5|32027.5|32007.5|57
1731033900000|2024-11-08 02:45:00|32049.9|32029.9|32034.7|32014.7|32050|32030|32029|32006.5|48
1731034200000|2024-11-08 02:50:00|32035.4|32015.4|32034.9|32014.9|32039.3|32019.3|32028.9|32008.9|40
1731034500000|2024-11-08 02:55:00|32034.8|32014.8|32025|32000|32034.8|32014.8|32023|32000|35
1731034800000|2024-11-08 03:00:00|32020.6|31995.6|32012|31992|32024|31999|32007.5|31982.5|47
1731035100000|2024-11-08 03:05:00|32019.6|31994.6|31980|31955|32022.6|31997.6|31980|31951.3|61
1731035400000|2024-11-08 03:10:00|31979.6|31954.6|31976.6|31951.6|31990|31970|31972.8|31947.8|54
1731035700000|2024-11-08 03:15:00|31976|31951|31977.3|31957.3|31979|31957.3|31971.3|31949|23
1731036000000|2024-11-08 03:20:00|31977.4|31957.4|31979.6|31954.6|31982.3|31960.5|31973.1|31948.1|55
1731036300000|2024-11-08 03:25:00|31979.5|31954.5|32001.3|31976.3|32001.4|31976.4|31977.5|31954.5|34
1731036600000|2024-11-08 03:30:00|32001.2|31976.2|32000.7|31980.7|32002.7|31982.7|31998|31975.3|44
1731036900000|2024-11-08 03:35:00|32000.6|31980.6|32021.8|31996.8|32022.5|32000.5|32000.6|31980.6|60
1731037200000|2024-11-08 03:40:00|32021.6|31996.6|32015.5|31990.5|32021.6|31996.6|32013.7|31989.7|53
1731037500000|2024-11-08 03:45:00|32015.4|31990.4|32010|31985|32021.5|32000.3|32008.5|31983.5|38
1731037800000|2024-11-08 03:50:00|32009.9|31984.9|32010.5|31990.5|32013.1|31990.5|32007.5|31984.9|34
1731038100000|2024-11-08 03:55:00|32010.3|31990.3|32009.3|31989.3|32011.5|31991.5|32008.2|31988.2|68
1731038400000|2024-11-08 04:00:00|32009.1|31989.1|32008.7|31988.7|32014.8|31994.8|32005.4|31985.4|63
1731038700000|2024-11-08 04:05:00|32008.5|31988.5|32020.4|31995.4|32020.8|31995.8|32008.2|31987|33
1731039000000|2024-11-08 04:10:00|32021.5|32001.5|32018|31993|32026.6|32005.1|32014.7|31993|53
1731039300000|2024-11-08 04:15:00|32018.5|31993.5|32015.6|31990.6|32018.5|31996.1|32011.5|31989.6|64
1731039600000|2024-11-08 04:20:00|32015.5|31990.5|32016|31991|32016|31991|32015|31990|7
1731039900000|2024-11-08 04:25:00|32016.1|31991.1|32014.9|31994.9|32017.5|31994.9|32014|31991.1|12
1731040200000|2024-11-08 04:30:00|32014.8|31994.8|32014.3|31994.3|32014.9|31994.9|32012.7|31992.7|19
1731040800000|2024-11-08 04:40:00|32014.7|31994.7|32017.1|31997.1|32017.1|31997.1|32014.6|31994.6|33
1731041100000|2024-11-08 04:45:00|32016.9|31996.9|32019.8|31999.8|32020.2|32000.2|32016.9|31996.9|24
1731041400000|2024-11-08 04:50:00|32020.2|32000.2|32018.4|31998.4|32020.6|32000.6|32018.1|31998.1|15
1731041700000|2024-11-08 04:55:00|32018.3|31998.3|32019.5|31999.5|32021|31999.5|32018.2|31996|9
1731042000000|2024-11-08 05:00:00|32020.1|32000.1|32020.1|32000.1|32020.2|32000.2|32019.9|31999.9|7
1731042300000|2024-11-08 05:05:00|32020.2|32000.2|32020.1|32000.1|32021.1|32001.1|32019.5|31999.5|10
1731042900000|2024-11-08 05:15:00|32020.3|32000.3|32019.8|31999.8|32020.5|32000.5|32019.7|31999.7|8
1731043200000|2024-11-08 05:20:00|32020|32000|32019.1|31999.1|32020|32000|32018.9|31998.9|8
1731043500000|2024-11-08 05:25:00|32019.2|31999.2|32020.1|32000.1|32020.1|32000.1|32019.2|31999.2|4
1731043800000|2024-11-08 05:30:00|32019.9|31999.9|32019.7|31999.7|32019.9|31999.9|32019.7|31999.7|2
1731044100000|2024-11-08 05:35:00|32019.9|31999.9|32017.5|31997.5|32019.9|31999.9|32015.7|31995.7|7
1731044400000|2024-11-08 05:40:00|32017.1|31997.1|32014.9|31994.9|32017.1|31997.1|32014.7|31994.7|7
1731044700000|2024-11-08 05:45:00|32015.1|31995.1|32014.9|31994.9|32015.1|31995.1|32014.9|31994.9|2
1731045000000|2024-11-08 05:50:00|32014.5|31994.5|31997.5|31977.5|32014.5|31994.5|31997.1|31977.1|27
1731045300000|2024-11-08 05:55:00|31997.1|31977.1|31997.5|31977.5|31999.8|31979.8|31997.1|31977.1|12
1731045600000|2024-11-08 06:00:00|31999.5|31979.5|32001.3|31981.3|32004.5|31984.5|31996.5|31976.5|50
1731045900000|2024-11-08 06:05:00|32002|31982|31987.5|31967.5|32002.5|31982.5|31987.5|31967.5|33
1731046200000|2024-11-08 06:10:00|31989.6|31969.6|32015|31990|32016.8|31991.8|31989.5|31969.5|55
1731046500000|2024-11-08 06:15:00|32012.5|31992.5|32023.9|32003.9|32024.4|32004.4|32012.5|31992.5|27
1731046800000|2024-11-08 06:20:00|32020.5|32000.5|32029.9|32009.9|32033|32013|32020.2|32000.2|50
1731047100000|2024-11-08 06:25:00|32029.6|32009.6|32036.4|32011.4|32037.7|32014.1|32028.6|32008.6|53
1731047400000|2024-11-08 06:30:00|32036.3|32011.3|32040.3|32020.3|32040.7|32020.7|32034.1|32010.6|32
1731047700000|2024-11-08 06:35:00|32040.4|32020.4|32050.2|32030.2|32052.7|32032.7|32040.4|32020.4|54
1731048000000|2024-11-08 06:40:00|32050|32030|32049.9|32024.9|32052.9|32032.9|32045|32020|62
1731048300000|2024-11-08 06:45:00|32049.5|32024.5|32026.5|32001.5|32050|32025|32023.9|31998.9|98
1731048600000|2024-11-08 06:50:00|32026|32001|32045.1|32025.1|32046.5|32026.5|32024.1|31999.1|68
1731048900000|2024-11-08 06:55:00|32045.3|32025.3|32040.3|32020.3|32051.2|32031.2|32039|32019|96
1731049200000|2024-11-08 07:00:00|32040.2|32020.2|32040.1|32020.1|32041.5|32021.5|32036.2|32016.2|51
1731049500000|2024-11-08 07:05:00|32039.9|32019.9|32037.4|32017.4|32042.4|32022.4|32037.4|32017.4|45
1731049800000|2024-11-08 07:10:00|32038.4|32018.4|32053.8|32033.8|32059.3|32039.3|32038.4|32018.4|50
1731050100000|2024-11-08 07:15:00|32053.9|32033.9|32066.4|32046.4|32066.7|32046.7|32052.7|32032.7|76
1731050400000|2024-11-08 07:20:00|32066.2|32046.2|32060|32040|32066.5|32046.5|32059.7|32039.7|64
1731050700000|2024-11-08 07:25:00|32059.9|32039.9|32062.5|32037.5|32062.5|32042.5|32059.7|32037.5|15
1731051000000|2024-11-08 07:30:00|32066.5|32041.5|32066|32041|32067.6|32042.6|32066|32041|8
1731051300000|2024-11-08 07:35:00|32066.4|32041.4|32053.5|32028.5|32067|32042|32053.5|32028.5|17
1731051600000|2024-11-08 07:40:00|32053.3|32028.3|32061|32036|32067|32036.6|32044.6|32019.6|36
1731051900000|2024-11-08 07:45:00|32060.9|32035.9|32058.8|32038.8|32061|32039.2|32057.8|32035.9|23
1731052200000|2024-11-08 07:50:00|32059|32039|32057.5|32032.5|32061.5|32039.1|32043.5|32021|44
1731052500000|2024-11-08 07:55:00|32056.1|32036.1|32058.3|32038.3|32066.6|32041.6|32056.1|32034.2|46
1731052800000|2024-11-08 08:00:00|32058.1|32038.1|32060.6|32035.6|32063.5|32042|32046.5|32026.5|61
1731053100000|2024-11-08 08:05:00|32067|32042|32131|32106|32131|32108.9|32067|32042|167
1731053400000|2024-11-08 08:10:00|32131.6|32106.6|32110.2|32074.7|32157.7|32132.7|32110.2|32070.8|118
1731053700000|2024-11-08 08:15:00|32114.6|32076.3|32103.3|32078.3|32115|32086.3|32073.4|32048.4|162
1731054000000|2024-11-08 08:20:00|32103.2|32078.2|32072.7|32052.7|32103.3|32081.2|32071.3|32049.4|113
1731054300000|2024-11-08 08:25:00|32073.2|32053.2|32082|32057|32083.6|32058.6|32072.8|32050.4|54
1731054600000|2024-11-08 08:30:00|32080.9|32055.9|32072|32047|32080.9|32055.9|32048|32023|113
1731054900000|2024-11-08 08:35:00|32072.5|32047.5|32067.5|32042.5|32074.1|32049.1|32055.2|32030.2|75
1731055200000|2024-11-08 08:40:00|32068.1|32043.1|32076.6|32051.6|32076.6|32051.6|32060.5|32035.5|59
1731055500000|2024-11-08 08:45:00|32076|32051|32087.4|32062.4|32087.7|32062.7|32075.6|32050.6|42
1731055800000|2024-11-08 08:50:00|32087.1|32062.1|32089.3|32064.3|32090.8|32065.8|32085.4|32060.4|42
1731056100000|2024-11-08 08:55:00|32089.1|32064.1|32107.5|32082.5|32111.6|32084.7|32084.5|32059.5|75
1731056400000|2024-11-08 09:00:00|32105|32080|32091.6|32066.6|32107.5|32082.5|32090.6|32065.6|71
1731056700000|2024-11-08 09:05:00|32092|32067|32062|32037|32092.2|32067.2|32062|32037|55
1731057000000|2024-11-08 09:10:00|32064.4|32039.4|32066|32041|32066.6|32041.6|32060.5|32035.5|90
1731057300000|2024-11-08 09:15:00|32066.6|32041.6|32047.1|32027.1|32067.1|32042.1|32047.1|32027.1|89
1731057600000|2024-11-08 09:20:00|32044.2|32024.2|32044.5|32024.5|32048|32028|32039.8|32018.7|62
1731057900000|2024-11-08 09:25:00|32047|32022|32048.2|32023.2|32053.5|32028.5|32047|32022|51
1731058200000|2024-11-08 09:30:00|32047.8|32022.8|32056.5|32031.5|32065.1|32040.1|32047.7|32022.7|72
1731058500000|2024-11-08 09:35:00|32056.2|32031.2|32067.2|32042.2|32067.7|32042.7|32055|32030|59
1731058800000|2024-11-08 09:40:00|32067.1|32042.1|32074.1|32049.1|32074.5|32049.5|32061|32036|45
1731059100000|2024-11-08 09:45:00|32074.5|32049.5|32082.1|32057.1|32082.1|32057.1|32073.5|32048.5|27
1731059400000|2024-11-08 09:50:00|32082.5|32057.5|32105.9|32080.9|32107|32082|32082.5|32057.5|73
1731059700000|2024-11-08 09:55:00|32104.2|32079.2|32103.8|32078.8|32107.2|32082.2|32101.5|32076.5|41
1731060000000|2024-11-08 10:00:00|32102.9|32077.9|32103.5|32078.5|32112.5|32080.5|32091.6|32058.3|64
1731060300000|2024-11-08 10:05:00|32103.6|32078.6|32114.5|32089.5|32115.6|32090.6|32101.7|32076.7|34
1731060600000|2024-11-08 10:10:00|32115.1|32090.1|32133.2|32108.2|32133.7|32108.7|32115|32090|48
1731060900000|2024-11-08 10:15:00|32133.7|32108.7|32131.3|32111.3|32137.5|32112.5|32126.5|32101.5|58
1731061200000|2024-11-08 10:20:00|32133.8|32108.8|32132.5|32107.5|32135.5|32111.1|32130.5|32107.5|16
1731061500000|2024-11-08 10:25:00|32134.1|32109.1|32127|32102|32134.1|32109.1|32127|32102|8
1731061800000|2024-11-08 10:30:00|32126.5|32101.5|32119.9|32094.9|32126.9|32101.9|32119.7|32094.7|20
1731062100000|2024-11-08 10:35:00|32120.6|32095.6|32119.5|32094.5|32121.1|32096.1|32119.5|32094.5|10
1731062400000|2024-11-08 10:40:00|32118.9|32093.9|32120|32095|32120.2|32095.2|32118.9|32093.9|18
1731062700000|2024-11-08 10:45:00|32119.9|32094.9|32121.4|32096.4|32122.4|32097.4|32117.9|32092.9|67
1731063000000|2024-11-08 10:50:00|32121.5|32096.5|32121.9|32096.9|32125|32100|32121.4|32096.4|34
1731063300000|2024-11-08 10:55:00|32122.1|32097.1|32120.9|32095.9|32122.2|32097.2|32120.9|32095.9|6
1731063600000|2024-11-08 11:00:00|32119.9|32094.9|32118.9|32093.9|32120.1|32095.1|32118.9|32093.9|5
1731063900000|2024-11-08 11:05:00|32118.6|32093.6|32118|32093|32118.6|32093.6|32118|32093|6
1731064200000|2024-11-08 11:10:00|32118.6|32093.6|32118.6|32093.6|32118.6|32093.6|32118.6|32093.6|1
1731064500000|2024-11-08 11:15:00|32118.5|32093.5|32091|32066|32119.7|32093.5|32091|32063.3|62
1731064800000|2024-11-08 11:20:00|32090.9|32065.9|32090.9|32065.9|32090.9|32065.9|32090.9|32065.9|1
1731065100000|2024-11-08 11:25:00|32092.1|32067.1|32090.9|32065.9|32092.1|32067.1|32090.9|32065.9|23
1731065400000|2024-11-08 11:30:00|32093.1|32068.1|32090.9|32065.9|32093.1|32068.1|32090.9|32065.9|8
1731065700000|2024-11-08 11:35:00|32091|32066|32090|32065|32091|32066|32090|32065|5
1731066000000|2024-11-08 11:40:00|32090.1|32065.1|32089|32064|32093.6|32068.6|32085.5|32060.5|54
1731066300000|2024-11-08 11:45:00|32088.5|32063.5|32076.1|32051.1|32088.5|32063.5|32073.8|32048.8|39
1731066600000|2024-11-08 11:50:00|32075.6|32050.6|32074.5|32049.5|32076.1|32051.1|32074|32049|11
1731066900000|2024-11-08 11:55:00|32075.1|32050.1|32075.5|32050.5|32077.1|32052.1|32074.5|32049.5|21
1731067200000|2024-11-08 12:00:00|32075|32050|32087.5|32062.5|32087.5|32062.5|32074|32049|38
1731067500000|2024-11-08 12:05:00|32088.1|32063.1|32098.1|32073.1|32098.1|32073.1|32088.1|32063.1|23
1731067800000|2024-11-08 12:10:00|32098.6|32073.6|32105.6|32080.6|32107.6|32082.6|32098.6|32073.6|26
1731068100000|2024-11-08 12:15:00|32104.9|32079.9|32131.8|32086.3|32131.8|32094.5|32104.6|32079.6|16
1731068400000|2024-11-08 12:20:00|32131|32087.1|32128.8|32092.5|32131.1|32104.4|32118|32087.1|29
1731068700000|2024-11-08 12:25:00|32129.2|32092.9|32118.6|32093.6|32129.2|32100.6|32118.6|32092.9|37
1731069000000|2024-11-08 12:30:00|32119.1|32094.1|32113.6|32088.6|32124.5|32099.5|32111|32086|40
1731069300000|2024-11-08 12:35:00|32114.1|32089.1|32107.9|32082.9|32114.9|32089.9|32106.6|32081.6|39
1731069600000|2024-11-08 12:40:00|32107.6|32082.6|32113.8|32078.2|32117.2|32090|32103.9|32074.9|49
1731069900000|2024-11-08 12:45:00|32108.6|32083.6|32109.1|32084.1|32109.6|32084.6|32107|32082|18
1731070200000|2024-11-08 12:50:00|32108.5|32083.5|32110.6|32085.6|32111.1|32086.1|32107.6|32082.6|14
1731070500000|2024-11-08 12:55:00|32111.1|32086.1|32110.7|32085.7|32111.1|32086.1|32109.2|32084.2|22
1731070800000|2024-11-08 13:00:00|32110.5|32085.5|32110.9|32085.9|32112.2|32087.2|32109.6|32084.6|29
1731071100000|2024-11-08 13:05:00|32110.5|32085.5|32110.5|32085.5|32111.1|32086.1|32109.5|32084.5|23
1731071400000|2024-11-08 13:10:00|32109|32084|32111.1|32086.1|32113.1|32088.1|32106.5|32081.5|35
1731071700000|2024-11-08 13:15:00|32111.5|32086.5|32116.1|32091.1|32116.1|32091.1|32111|32086|16
1731072000000|2024-11-08 13:20:00|32119.3|32094.3|32126|32101|32126.6|32101.6|32119.3|32094.3|82
1731072300000|2024-11-08 13:25:00|32126.5|32101.5|32119.2|32094.2|32128.3|32103.3|32118.4|32093.4|31
1731072600000|2024-11-08 13:30:00|32118.8|32093.8|32130.6|32105.6|32132|32107|32118.2|32093.2|140
1731072900000|2024-11-08 13:35:00|32131.1|32106.1|32132.5|32107.5|32134.4|32109.4|32126.6|32101.6|26
1731073200000|2024-11-08 13:40:00|32132.2|32107.2|32130.5|32105.5|32132.2|32107.2|32130|32105|8
1731073500000|2024-11-08 13:45:00|32130.7|32105.7|32132.5|32107.5|32134.5|32109.5|32128.9|32103.9|34
1731073800000|2024-11-08 13:50:00|32132.3|32107.3|32132.5|32107.5|32133.8|32108.8|32131.5|32106.5|43
1731074100000|2024-11-08 13:55:00|32132.6|32107.6|32132.5|32107.5|32132.6|32107.6|32129.2|32104.2|35
1731074400000|2024-11-08 14:00:00|32132.6|32107.6|32132.5|32107.5|32132.6|32107.6|32132|32107|5
1731074700000|2024-11-08 14:05:00|32132.7|32107.7|32132|32107|32132.7|32107.7|32131.6|32106.6|9
1731075000000|2024-11-08 14:10:00|32132.1|32107.1|32132.6|32107.6|32133|32108|32131.5|32106.5|15
1731075300000|2024-11-08 14:15:00|32132|32107|32132.6|32107.6|32137.9|32112.9|32132|32107|7
1731075600000|2024-11-08 14:20:00|32132.5|32107.5|32132.5|32107.5|32132.5|32107.5|32132.5|32107.5|1
1731075900000|2024-11-08 14:25:00|32132.6|32107.6|32122.5|32097.5|32132.6|32107.6|32120|32095|17
1731076200000|2024-11-08 14:30:00|32123.3|32098.3|32122.5|32097.5|32123.7|32098.7|32120.7|32095.7|16
1731076500000|2024-11-08 14:35:00|32121|32096|32121.5|32096.5|32124.7|32099.7|32121|32096|14
1731076800000|2024-11-08 14:40:00|32121.9|32096.9|32117.6|32092.6|32124.7|32099.7|32117.6|32092.6|26
1731077100000|2024-11-08 14:45:00|32117.5|32092.5|32115.4|32090.4|32134|32109|32115.4|32090.4|23
1731077400000|2024-11-08 14:50:00|32116.5|32091.5|32114.4|32089.4|32119.6|32094.6|32114.4|32089.4|28
1731077700000|2024-11-08 14:55:00|32119.2|32083.7|32128.3|32079.8|32129.9|32088.6|32107|32071.7|45
1731078000000|2024-11-08 15:00:00|32120.3|32071.8|32138.8|32097.2|32139.8|32107.1|32070.3|32021.8|43
1731078300000|2024-11-08 15:05:00|32136.3|32099.7|32120.6|32095.6|32138.8|32106.6|32117.9|32092.9|40
1731078600000|2024-11-08 15:10:00|32119.9|32094.9|32119.9|32094.9|32120.6|32095.6|32114.4|32089.4|38
1731078900000|2024-11-08 15:15:00|32120.6|32095.6|32126.2|32101.2|32130.2|32105.2|32120.6|32095.6|39
1731079200000|2024-11-08 15:20:00|32125.4|32100.4|32133.7|32108.7|32136.4|32111.4|32124.9|32099.9|41
1731079500000|2024-11-08 15:25:00|32131.5|32106.5|32140|32115|32142.5|32117.5|32130.4|32105.4|30
1731079800000|2024-11-08 15:30:00|32142.3|32117.3|32140|32115|32144.7|32119.7|32139|32114|53
1731080100000|2024-11-08 15:35:00|32141.3|32116.3|32145.3|32120.3|32145.3|32120.3|32140|32115|9
1731080400000|2024-11-08 15:40:00|32145.8|32120.8|32137.6|32112.6|32146.5|32121.5|32134|32104.8|30
1731080700000|2024-11-08 15:45:00|32144.2|32109.1|32140.4|32115.4|32145.2|32117.2|32138|32109.1|37
1731081000000|2024-11-08 15:50:00|32141.7|32116.7|32151.3|32126.3|32151.3|32126.3|32140.4|32110.9|36
1731081300000|2024-11-08 15:55:00|32152|32127|32153.6|32128.6|32158|32133|32150|32125|28
1731081600000|2024-11-08 16:00:00|32153|32128|32160|32135|32160.5|32135|32152|32123.6|24
1731081900000|2024-11-08 16:05:00|32156.3|32131.3|32171.9|32125.3|32176.2|32137.6|32155|32123.7|38
1731082200000|2024-11-08 16:10:00|32172.1|32123.6|32160.9|32135.9|32172.3|32137.5|32160.4|32123.6|20
1731082500000|2024-11-08 16:15:00|32160.4|32135.4|32162.6|32137.6|32177.6|32145|32157.6|32130.8|37
1731082800000|2024-11-08 16:20:00|32165|32140|32169|32144|32170.8|32145|32162.6|32133.3|27
1731083100000|2024-11-08 16:25:00|32170.8|32145.8|32166.5|32141.5|32171|32146|32162.5|32137.5|18
1731083400000|2024-11-08 16:30:00|32172|32134.8|32170|32145|32175.4|32147|32160|32131.2|33
1731083700000|2024-11-08 16:35:00|32172.3|32147.3|32175.1|32150.1|32175.1|32150.1|32172.3|32147.3|7
1731084000000|2024-11-08 16:40:00|32176.3|32151.3|32177|32152|32178|32153|32176.3|32151.3|10
1731084300000|2024-11-08 16:45:00|32176.6|32151.6|32176.6|32151.6|32176.6|32151.6|32176.6|32151.6|1
1731084600000|2024-11-08 16:50:00|32176.9|32151.9|32177.6|32152.6|32177.6|32152.6|32176.9|32151.9|6
1731084900000|2024-11-08 16:55:00|32177.8|32152.8|32178|32153|32188.8|32157|32177.6|32146.5|13
1731085200000|2024-11-08 17:00:00|32191.2|32144.1|32238.2|32189.7|32238.7|32190.2|32177.5|32144.1|56
1731085500000|2024-11-08 17:05:00|32238.3|32189.8|32262.4|32213.9|32266.8|32218.3|32232.9|32188.6|73
1731085800000|2024-11-08 17:10:00|32264.3|32215.8|32294.3|32245.8|32294.3|32245.8|32262.2|32213.7|21
1731086100000|2024-11-08 17:15:00|32295.3|32246.8|32273.3|32224.8|32295.3|32246.8|32273.3|32224.8|23
1731086400000|2024-11-08 17:20:00|32273.9|32225.4|32254.2|32205.7|32273.9|32225.4|32254.2|32205.7|11
1731086700000|2024-11-08 17:25:00|32254.3|32205.8|32237.5|32212.5|32254.3|32212.5|32237.5|32201.2|19
1731087000000|2024-11-08 17:30:00|32242.6|32207.5|32238.2|32189.7|32246.1|32207.5|32233|32189.7|26
1731087300000|2024-11-08 17:35:00|32237.2|32188.7|32243.3|32200.3|32247.3|32203|32228|32188.5|35
1731087600000|2024-11-08 17:40:00|32237.6|32212.6|32237.6|32212.6|32251.9|32212.6|32237.6|32198.2|15
1731087900000|2024-11-08 17:45:00|32240|32215|32237.5|32212.5|32246.4|32218.5|32237.5|32202.7|20
1731088200000|2024-11-08 17:50:00|32237|32212|32238.9|32190.4|32242.1|32212|32228.3|32189.4|16
1731088500000|2024-11-08 17:55:00|32238.8|32189.8|32239.6|32191.2|32240.3|32192.1|32238|32189.8|9
1731088800000|2024-11-08 18:00:00|32238.6|32190.2|32238.3|32189.8|32238.8|32190.4|32238.3|32189.8|4
1731089100000|2024-11-08 18:05:00|32236.2|32187.7|32125.2|32076.7|32238.3|32189.8|32125.2|32076.7|41
1731089400000|2024-11-08 18:10:00|32196.3|32147.8|32216.3|32167.8|32216.3|32167.8|32196.3|32147.8|10
1731089700000|2024-11-08 18:15:00|32217.3|32168.8|32222.2|32173.7|32223.3|32174.8|32217.3|32168.8|8
1731090000000|2024-11-08 18:20:00|32222.3|32173.8|32225.3|32176.8|32225.3|32176.8|32222.3|32173.8|5
1731090300000|2024-11-08 18:25:00|32225.2|32176.7|32239.7|32191.2|32239.7|32191.2|32225.2|32176.7|10
1731090600000|2024-11-08 18:30:00|32239.6|32191.1|32241.3|32192.8|32242.3|32198.3|32237.8|32191.1|10
1731090900000|2024-11-08 18:35:00|32242.8|32194.3|32242.8|32194.3|32243.3|32194.8|32242.2|32193.7|4
1731091200000|2024-11-08 18:40:00|32244.3|32195.8|32244.2|32195.7|32244.3|32195.8|32244.2|32195.7|4
1731091500000|2024-11-08 18:45:00|32244.3|32195.8|32244.2|32195.7|32244.3|32195.8|32244.2|32195.7|2
1731091800000|2024-11-08 18:50:00|32244.3|32195.8|32244.3|32195.8|32247.3|32198.8|32244.2|32195.7|7
1731092100000|2024-11-08 18:55:00|32244.2|32195.7|32244.2|32195.7|32244.2|32195.7|32244.2|32195.7|1
1731092400000|2024-11-08 19:00:00|32244.3|32195.8|32238.9|32195.9|32244.3|32195.9|32238.9|32195.7|3
1731093000000|2024-11-08 19:10:00|32242.8|32194.4|32238.9|32195.9|32244.3|32197.8|32238|32194.4|5
1731093300000|2024-11-08 19:15:00|32242.8|32194.4|32244.2|32195.7|32244.3|32195.8|32242.8|32194.4|5
1731093600000|2024-11-08 19:20:00|32244.3|32195.8|32244.3|32195.8|32244.3|32195.8|32244.2|32195.7|3
1731093900000|2024-11-08 19:25:00|32244.2|32195.7|32244.2|32195.7|32244.2|32195.7|32244.2|32195.7|1
1731095700000|2024-11-08 19:55:00|32241.2|32192.7|32241.3|32192.8|32241.3|32192.8|32241.2|32192.7|2
1731096600000|2024-11-08 20:10:00|32240.2|32191.7|32242.3|32193.8|32242.3|32193.8|32240.2|32191.7|3
1731097500000|2024-11-08 20:25:00|32241.3|32192.8|32240.3|32191.8|32241.3|32193.2|32238.7|32191.8|3
1731098100000|2024-11-08 20:35:00|32239.7|32192.3|32244.2|32195.7|32247.4|32215|32239.7|32191.8|8
1731098400000|2024-11-08 20:40:00|32244.3|32195.8|32238.2|32199.7|32244.3|32199.7|32238.2|32194.8|3
1731098700000|2024-11-08 20:45:00|32228.5|32203.5|32235.2|32196.7|32235.2|32203.5|32228.5|32196.7|2
1731100200000|2024-11-08 21:10:00|32236.7|32195.2|32236.7|32195.2|32236.7|32195.2|32236.7|32195.2|1
1731100500000|2024-11-08 21:15:00|32238.7|32193.3|32238.7|32193.3|32238.7|32193.3|32238.7|32193.3|1
1731100800000|2024-11-08 21:20:00|32240.2|32191.7|32240.2|32191.7|32240.2|32191.7|32240.2|32191.7|1
1731102300000|2024-11-08 21:45:00|32240.3|32191.8|32240.3|32191.8|32240.3|32191.8|32240.3|32191.8|1
1731286800000|2024-11-11 01:00:00|32175.5|32133.5|32186.3|32144.3|32186.3|32144.3|32175.5|32133.5|2
1731287100000|2024-11-11 01:05:00|32182.8|32147.6|32199.7|32174.7|32205|32180|32177.7|32147.6|52
1731287400000|2024-11-11 01:10:00|32199|32174|32185.9|32147.7|32199|32174|32173.4|32147.5|99
1731287700000|2024-11-11 01:15:00|32185.7|32148.7|32170.9|32145.9|32189.8|32156.4|32170.8|32140.3|85
1731288000000|2024-11-11 01:20:00|32170.3|32145.3|32135.6|32110.6|32170.3|32145.3|32134|32109|111
1731288300000|2024-11-11 01:25:00|32135.7|32110.7|32148|32123|32150.6|32125.6|32133|32108|34
1731288600000|2024-11-11 01:30:00|32145.6|32120.6|32153|32128|32153|32128|32135.5|32110.5|56
1731288900000|2024-11-11 01:35:00|32153.6|32128.6|32154.5|32134.5|32166.5|32141.5|32153.6|32128.6|46
1731289200000|2024-11-11 01:40:00|32156.5|32131.5|32156|32131|32158.9|32133.9|32149.5|32129|19
1731289500000|2024-11-11 01:45:00|32157|32132|32161.1|32136.1|32165|32144.1|32153.8|32132|52
1731289800000|2024-11-11 01:50:00|32161.4|32136.4|32157.5|32137.5|32161.4|32137.5|32153.6|32133.6|24
1731290100000|2024-11-11 01:55:00|32157.4|32137.4|32167|32147|32167.9|32147.9|32155.6|32135.6|26
1731290400000|2024-11-11 02:00:00|32166.6|32146.6|32188.6|32163.6|32215.7|32190.7|32166.6|32146.6|82
1731290700000|2024-11-11 02:05:00|32188.8|32163.8|32192.5|32167.5|32195.5|32171.1|32186.4|32163.5|37
1731291000000|2024-11-11 02:10:00|32193|32168|32184.4|32164.4|32193|32171.2|32182.6|32162.6|44
1731291300000|2024-11-11 02:15:00|32184.6|32164.6|32205.5|32180.5|32209.6|32184.6|32184.3|32164.3|34
1731291600000|2024-11-11 02:20:00|32205.4|32180.4|32215.5|32195.5|32216.1|32196.1|32199.5|32179.5|41
1731291900000|2024-11-11 02:25:00|32215.2|32195.2|32225.4|32200.4|32225.4|32200.4|32215.2|32194.7|30
1731292200000|2024-11-11 02:30:00|32225.1|32200.1|32215.7|32190.7|32225.2|32200.2|32215.3|32190.3|38
1731292500000|2024-11-11 02:35:00|32215.4|32190.4|32221.3|32196.3|32226.9|32201.9|32215.4|32190.4|33
1731292800000|2024-11-11 02:40:00|32219|32194|32231.6|32206.6|32236|32211|32219|32194|41
1731293100000|2024-11-11 02:45:00|32231.7|32206.7|32229.3|32204.3|32233.5|32208.5|32221|32196|48
1731293400000|2024-11-11 02:50:00|32230.4|32205.4|32231|32206|32232.5|32207.5|32225.3|32200.3|31
1731293700000|2024-11-11 02:55:00|32232.1|32207.1|32219.5|32199.5|32232.7|32207.7|32219.5|32199.5|36
1731294000000|2024-11-11 03:00:00|32219.3|32199.3|32220.2|32200.2|32220.2|32200.2|32218|32198|25
1731294300000|2024-11-11 03:05:00|32220.4|32200.4|32222|32202|32222.5|32202.5|32216.2|32196.2|22
1731294600000|2024-11-11 03:10:00|32222.1|32202.1|32218|32198|32222.5|32202.5|32218|32198|21
1731294900000|2024-11-11 03:15:00|32220.5|32200.5|32222.5|32202.5|32223.2|32203.2|32218|32198|21
1731295200000|2024-11-11 03:20:00|32224.4|32204.4|32225|32205|32226.6|32206.6|32222.4|32202.4|21
1731295500000|2024-11-11 03:25:00|32228.8|32208.8|32257.5|32232.5|32275.6|32250.6|32228.8|32208.8|67
1731295800000|2024-11-11 03:30:00|32257.6|32232.6|32249.5|32229.5|32257.6|32234.1|32248.5|32228.5|17
1731296100000|2024-11-11 03:35:00|32251.2|32231.2|32265.2|32240.2|32266.2|32244.9|32249.3|32229.3|65
1731296400000|2024-11-11 03:40:00|32265|32240|32265.3|32245.3|32267.3|32245.5|32263.1|32240|27
1731296700000|2024-11-11 03:45:00|32265.5|32245.5|32264|32244|32267.5|32247.5|32259.8|32239.8|64
1731297000000|2024-11-11 03:50:00|32263.6|32243.6|32269.1|32249.1|32269.5|32249.5|32260.5|32240.5|15
1731297300000|2024-11-11 03:55:00|32270.9|32250.9|32280|32260|32280|32260|32267.5|32247.5|24
1731297600000|2024-11-11 04:00:00|32280.1|32260.1|32285.1|32265.1|32288.1|32265.6|32280|32260|17
1731297900000|2024-11-11 04:05:00|32286.4|32266.4|32292.5|32272.5|32294.8|32274.8|32285|32265|25
1731298200000|2024-11-11 04:10:00|32292.1|32272.1|32294.5|32274.5|32295.7|32275.7|32288.3|32268.3|54
1731298500000|2024-11-11 04:15:00|32296.4|32276.4|32306.5|32286.5|32308.1|32288.1|32296.4|32276.4|36
1731298800000|2024-11-11 04:20:00|32305.5|32285.5|32299.5|32279.5|32305.5|32285.5|32299.5|32279.5|12
1731299100000|2024-11-11 04:25:00|32300.1|32280.1|32299.5|32279.5|32300.1|32280.1|32296.1|32276.1|7
1731299400000|2024-11-11 04:30:00|32299.1|32279.1|32299.1|32279.1|32299.1|32279.1|32299.1|32279.1|1
1731299700000|2024-11-11 04:35:00|32298.5|32278.5|32300.1|32280.1|32300.1|32280.1|32298.1|32278.1|5
1731300000000|2024-11-11 04:40:00|32299.7|32279.7|32320.3|32295.3|32331.9|32306.9|32299.7|32279.7|29
1731300300000|2024-11-11 04:45:00|32320.4|32295.4|32307.5|32287.5|32321.3|32297.5|32307.5|32287.5|32
1731300600000|2024-11-11 04:50:00|32306.7|32286.7|32300.3|32280.3|32306.7|32286.7|32299.3|32279.3|14
1731300900000|2024-11-11 04:55:00|32299.8|32279.8|32300.5|32280.5|32300.5|32280.5|32298.1|32278.1|14
1731301200000|2024-11-11 05:00:00|32300.1|32280.1|32294.5|32274.5|32300.1|32280.1|32292.5|32269.4|52
1731301500000|2024-11-11 05:05:00|32294.6|32274.6|32297.5|32277.5|32297.5|32277.5|32294.5|32274.5|9
1731301800000|2024-11-11 05:10:00|32295.6|32275.6|32291.5|32271.5|32295.6|32275.6|32286|32266|36
1731302100000|2024-11-11 05:15:00|32290.7|32270.7|32292.1|32272.1|32292.8|32272.8|32289.7|32269.7|16
1731302400000|2024-11-11 05:20:00|32293.7|32273.7|32299.5|32279.5|32300.7|32280.7|32293.7|32273.7|24
1731302700000|2024-11-11 05:25:00|32298.5|32278.5|32296.5|32276.5|32298.5|32278.5|32296.2|32276.2|7
1731303000000|2024-11-11 05:30:00|32296.7|32276.7|32297.1|32277.1|32297.1|32277.1|32295.9|32275.9|12
1731303300000|2024-11-11 05:35:00|32297.2|32277.2|32306.2|32286.2|32307.2|32287.2|32297.2|32277.2|27
1731303600000|2024-11-11 05:40:00|32303.5|32283.5|32302.1|32282.1|32306.4|32286.4|32300.1|32280.1|30
1731303900000|2024-11-11 05:45:00|32302.5|32282.5|32301.1|32281.1|32302.5|32282.5|32297.5|32277.5|17
1731304200000|2024-11-11 05:50:00|32301.5|32281.5|32297.5|32277.5|32301.9|32281.9|32297.5|32277.5|10
1731304500000|2024-11-11 05:55:00|32299.4|32279.4|32308.2|32288.2|32309.7|32289.7|32299.4|32279.4|41
1731304800000|2024-11-11 06:00:00|32307.7|32287.7|32308.7|32288.7|32311.3|32291.3|32306.2|32286.2|45
1731305100000|2024-11-11 06:05:00|32309.2|32289.2|32292.5|32272.5|32309.2|32289.2|32290.6|32270.6|52
1731305400000|2024-11-11 06:10:00|32292.2|32272.2|32302.8|32282.8|32302.8|32282.8|32291|32271|42
1731305700000|2024-11-11 06:15:00|32304.7|32284.7|32297.5|32277.5|32311.8|32289.4|32297.5|32277.5|36
1731306000000|2024-11-11 06:20:00|32298.1|32278.1|32304.5|32284.5|32306.1|32286.1|32298.1|32278.1|21
1731306300000|2024-11-11 06:25:00|32304.1|32284.1|32297.5|32277.5|32304.1|32284.1|32297.5|32277.5|10
1731306600000|2024-11-11 06:30:00|32295.7|32275.7|32298.5|32278.5|32300|32280|32295.7|32275.7|19
1731306900000|2024-11-11 06:35:00|32298.4|32278.4|32298.5|32278.5|32299.5|32279.5|32295.7|32275.7|28
1731307200000|2024-11-11 06:40:00|32297.5|32277.5|32289.1|32269.1|32300|32277.5|32288.5|32266.5|30
1731307500000|2024-11-11 06:45:00|32289|32269|32282.5|32262.5|32289.5|32269.5|32282.5|32262.5|30
1731307800000|2024-11-11 06:50:00|32280.5|32260.5|32282.5|32262.5|32284.4|32264.4|32279.1|32259.1|21
1731308100000|2024-11-11 06:55:00|32282.1|32262.1|32277.5|32257.5|32282.5|32262.5|32277.5|32257.5|28
1731308400000|2024-11-11 07:00:00|32277.4|32257.4|32277.5|32257.5|32279.3|32259.3|32268.1|32247.2|52
1731308700000|2024-11-11 07:05:00|32278.5|32258.5|32279.8|32259.8|32282.4|32262.4|32277.4|32257.4|25
1731309000000|2024-11-11 07:10:00|32281.7|32261.7|32280.5|32260.5|32282.7|32262.7|32280.2|32260.2|18
1731309300000|2024-11-11 07:15:00|32282.1|32262.1|32282.4|32262.4|32282.5|32262.5|32279.9|32259.9|16
1731309600000|2024-11-11 07:20:00|32282.6|32262.6|32314.8|32289.8|32317.3|32290.2|32282.6|32262.6|50
1731309900000|2024-11-11 07:25:00|32314.7|32289.7|32301|32281|32315.4|32291.6|32301|32281|44
1731310200000|2024-11-11 07:30:00|32300.9|32280.9|32311.9|32286.9|32312.4|32287.4|32299.2|32277.6|38
1731310500000|2024-11-11 07:35:00|32312|32287|32305.8|32280.8|32318|32293|32305|32280|48
1731310800000|2024-11-11 07:40:00|32305.5|32280.5|32312.4|32292.4|32312.4|32292.4|32300.8|32275.8|32
1731311100000|2024-11-11 07:45:00|32312.5|32292.5|32323.1|32298.1|32324|32299|32312.2|32292.2|59
1731311400000|2024-11-11 07:50:00|32322.3|32297.3|32310.2|32290.2|32322.7|32297.7|32309.2|32285|54
1731311700000|2024-11-11 07:55:00|32310|32290|32310.3|32290.3|32314.9|32292.9|32302.8|32282.8|33
1731312000000|2024-11-11 08:00:00|32310.2|32290.2|32314.6|32294.6|32315|32295|32309|32289|20
1731312300000|2024-11-11 08:05:00|32314.5|32294.5|32314.7|32294.7|32314.7|32294.7|32314.5|32294.5|3
1731312600000|2024-11-11 08:10:00|32319.2|32294.2|32316.3|32296.3|32324.4|32304.4|32314.6|32292.4|27
1731312900000|2024-11-11 08:15:00|32316.5|32296.5|32322.5|32302.5|32322.7|32302.7|32316.3|32296.3|49
1731313200000|2024-11-11 08:20:00|32322.6|32302.6|32332.2|32312.2|32338.4|32315|32322.5|32302.5|100
1731313500000|2024-11-11 08:25:00|32332.5|32312.5|32325.5|32300.5|32337|32317|32315.8|32290.8|77
1731313800000|2024-11-11 08:30:00|32325|32300|32329.9|32304.9|32336.6|32311.6|32325|32300|31
1731314100000|2024-11-11 08:35:00|32330|32305|32327.2|32307.2|32330|32308.6|32325.1|32305|30
1731314400000|2024-11-11 08:40:00|32327.1|32307.1|32326.6|32301.6|32327.1|32307.1|32317|32297|34
1731314700000|2024-11-11 08:45:00|32326.5|32301.5|32311.9|32291.9|32326.5|32301.5|32311.9|32289.4|28
1731315000000|2024-11-11 08:50:00|32311.8|32291.8|32327.4|32302.4|32327.6|32304.9|32311.8|32291.8|35
1731315300000|2024-11-11 08:55:00|32327.6|32302.6|32323.6|32298.6|32330.8|32305.8|32323.6|32298.6|30
1731315600000|2024-11-11 09:00:00|32323.7|32298.7|32321|32301|32327.6|32302.6|32319.6|32298.7|39
1731315900000|2024-11-11 09:05:00|32321.4|32301.4|32322.5|32302.5|32322.5|32302.5|32320.6|32300.6|16
1731316200000|2024-11-11 09:10:00|32322.1|32302.1|32324.5|32299.5|32324.5|32302.1|32322.1|32299.5|2
1731316500000|2024-11-11 09:15:00|32324.6|32299.6|32324|32299|32325.1|32300.1|32323.9|32298.9|7
1731316800000|2024-11-11 09:20:00|32323.5|32298.5|32322.7|32297.7|32323.9|32298.9|32322.1|32297.1|22
1731317100000|2024-11-11 09:25:00|32323.3|32298.3|32335.3|32310.3|32335.3|32310.3|32323.3|32298.3|22
1731317400000|2024-11-11 09:30:00|32333|32308|32354|32329|32358|32329|32332|32307|68
1731317700000|2024-11-11 09:35:00|32356|32331|32359.8|32339.8|32363.7|32343.7|32352|32327|44
1731318000000|2024-11-11 09:40:00|32359.5|32339.5|32362.5|32342.5|32367.4|32347.4|32358|32335|72
1731318300000|2024-11-11 09:45:00|32362.4|32342.4|32360.9|32340.9|32366.5|32346.5|32360.5|32340.5|52
1731318600000|2024-11-11 09:50:00|32360.4|32340.4|32362.5|32337.5|32364.4|32341.5|32356|32336|36
1731318900000|2024-11-11 09:55:00|32363|32338|32357|32337|32367.6|32342.6|32357|32332.7|58
1731319200000|2024-11-11 10:00:00|32357.1|32337.1|32361.1|32341.1|32361.5|32341.5|32357.1|32337.1|14
1731319500000|2024-11-11 10:05:00|32360.5|32340.5|32356|32336|32360.5|32340.5|32354.2|32334.2|41
1731319800000|2024-11-11 10:10:00|32356.1|32336.1|32365.7|32340.7|32368.6|32345.8|32356.1|32336.1|65
1731320100000|2024-11-11 10:15:00|32365.5|32340.5|32357.5|32337.5|32366.2|32341.2|32356.3|32334.9|56
1731320400000|2024-11-11 10:20:00|32357.1|32337.1|32359.1|32339.1|32362.1|32342.1|32357.1|32337.1|19
1731320700000|2024-11-11 10:25:00|32359|32339|32358.5|32333.5|32363.5|32339.6|32357.9|32332.9|20
1731321000000|2024-11-11 10:30:00|32358|32333|32356.7|32331.7|32359.1|32335.5|32355.5|32331.7|8
1731321300000|2024-11-11 10:35:00|32356.8|32331.8|32356.8|32331.8|32361.6|32336.6|32356.7|32331.7|18
1731321600000|2024-11-11 10:40:00|32356|32331|32356|32331|32356|32331|32356|32331|1
1731321900000|2024-11-11 10:45:00|32353.4|32333.4|32354.5|32334.5|32354.5|32334.5|32352.9|32332.9|10
1731322200000|2024-11-11 10:50:00|32354.8|32334.8|32354.4|32334.4|32354.8|32334.8|32353.8|32333.8|18
1731322500000|2024-11-11 10:55:00|32354.6|32334.6|32359|32339|32359.5|32339.5|32354.6|32334.6|7
1731322800000|2024-11-11 11:00:00|32359.4|32339.4|32365.6|32340.6|32366.7|32341.7|32359|32336.5|17
1731323100000|2024-11-11 11:05:00|32366.1|32341.1|32369.5|32344.5|32370.1|32348.2|32366|32341.1|22
1731323400000|2024-11-11 11:10:00|32368.9|32343.9|32370.5|32345.5|32372.3|32347.3|32368.9|32343.9|21
1731323700000|2024-11-11 11:15:00|32370|32345|32371.5|32346.5|32372|32347|32370|32345|8
1731324000000|2024-11-11 11:20:00|32372|32347|32371.6|32346.6|32375.3|32350.3|32371.5|32346.5|10
1731324300000|2024-11-11 11:25:00|32374|32349|32371.6|32346.6|32374|32349|32371.6|32346.6|2
1731324600000|2024-11-11 11:30:00|32373.8|32348.8|32375|32350|32375.2|32351.6|32370|32348.5|10
1731324900000|2024-11-11 11:35:00|32374.5|32349.5|32369|32344|32375|32350|32367|32342|18
1731325200000|2024-11-11 11:40:00|32369.5|32344.5|32370|32345|32374.1|32349.1|32365.5|32340.5|76
1731325500000|2024-11-11 11:45:00|32369.9|32344.9|32365.5|32340.5|32370|32345|32365.5|32340.5|13
1731325800000|2024-11-11 11:50:00|32366.1|32341.1|32366.1|32341.1|32367.1|32342.1|32365.5|32340.5|21
1731326100000|2024-11-11 11:55:00|32364.9|32339.9|32366.5|32341.5|32366.5|32341.5|32364.9|32339.9|21
1731326400000|2024-11-11 12:00:00|32366.6|32341.6|32365|32340|32366.6|32341.6|32365|32340|20
1731326700000|2024-11-11 12:05:00|32365.3|32340.3|32366.6|32341.6|32366.6|32341.6|32364.6|32339.6|51
1731327000000|2024-11-11 12:10:00|32366.4|32341.4|32365|32340|32366.6|32341.6|32365|32340|17
1731327300000|2024-11-11 12:15:00|32369.5|32344.5|32372.5|32347.5|32372.5|32347.5|32369.5|32344.5|3
1731327600000|2024-11-11 12:20:00|32369.5|32344.5|32362.5|32337.5|32369.5|32344.5|32362.5|32337.5|7
1731327900000|2024-11-11 12:25:00|32365.3|32340.3|32372.5|32347.5|32372.5|32347.5|32362.5|32337.5|39
1731328200000|2024-11-11 12:30:00|32375.3|32350.3|32372.5|32347.5|32375.3|32350.3|32372.5|32347.5|4
1731328500000|2024-11-11 12:35:00|32371|32346|32369|32344|32374.3|32349.3|32369|32344|12
1731328800000|2024-11-11 12:40:00|32369.4|32344.4|32368|32343|32374|32349|32368|32343|16
1731329100000|2024-11-11 12:45:00|32368.8|32343.8|32368|32343|32369.4|32344.4|32367.6|32342.6|15
1731329400000|2024-11-11 12:50:00|32373.6|32348.6|32370|32345|32375.5|32350|32367.9|32339.7|33
1731329700000|2024-11-11 12:55:00|32374.5|32349.5|32372.6|32347.6|32375.7|32350|32366.5|32337.3|60
1731330000000|2024-11-11 13:00:00|32372.5|32347.5|32370|32345|32376.4|32351.4|32370|32345|14
1731330300000|2024-11-11 13:05:00|32370.6|32345.6|32371.4|32346.4|32376.3|32351.3|32370|32345|33
1731330600000|2024-11-11 13:10:00|32371.7|32346.7|32371.6|32346.6|32377.8|32352.8|32369.6|32344.6|50
1731330900000|2024-11-11 13:15:00|32372|32347|32381.1|32356.1|32381.1|32356.1|32372|32347|31
1731331200000|2024-11-11 13:20:00|32380.9|32355.9|32380|32355|32382|32357|32380|32355|5
1731331500000|2024-11-11 13:25:00|32384.5|32359.5|32385.5|32360.5|32386.8|32361.8|32382.5|32357.5|28
1731331800000|2024-11-11 13:30:00|32386.1|32361.1|32395.6|32370.6|32395.6|32370.6|32386|32361|52
1731332100000|2024-11-11 13:35:00|32398.9|32373.9|32388.9|32363.9|32402.3|32377.3|32388.8|32363.8|67
1731332400000|2024-11-11 13:40:00|32388.8|32363.8|32401.9|32376.9|32403.4|32378.4|32388.8|32363.8|37
1731332700000|2024-11-11 13:45:00|32402|32377|32401.9|32376.9|32403.5|32378.5|32398.8|32373.8|33
1731333000000|2024-11-11 13:50:00|32402.8|32377.8|32393.9|32368.9|32403.2|32378.2|32393.9|32368.9|40
1731333300000|2024-11-11 13:55:00|32393.8|32368.8|32378.8|32353.8|32395.2|32370.2|32377.7|32352.7|34
1731333600000|2024-11-11 14:00:00|32376.2|32351.2|32379|32354|32385.2|32360.2|32373|32348|23
1731333900000|2024-11-11 14:05:00|32379.3|32354.3|32376.7|32351.7|32379.8|32354.8|32376.7|32351.7|13
1731334200000|2024-11-11 14:10:00|32374.1|32349.1|32377.5|32352.5|32377.8|32352.8|32374.1|32349.1|18
1731334500000|2024-11-11 14:15:00|32376.7|32351.7|32381.9|32356.9|32384.1|32359.1|32376.7|32351.7|23
1731334800000|2024-11-11 14:20:00|32381.5|32356.5|32378.2|32353.2|32381.8|32356.8|32378.2|32353.2|16
1731335100000|2024-11-11 14:25:00|32378.4|32353.4|32379.8|32354.8|32382|32357|32378.1|32353.1|25
1731335400000|2024-11-11 14:30:00|32379.7|32354.7|32379.6|32354.6|32382.1|32357.1|32376.9|32351.9|68
1731335700000|2024-11-11 14:35:00|32380.2|32355.2|32383.7|32358.7|32383.7|32358.7|32377.6|32352.6|21
1731336000000|2024-11-11 14:40:00|32383.2|32358.2|32386.6|32361.6|32386.6|32361.6|32382.8|32357.8|18
1731336300000|2024-11-11 14:45:00|32384.6|32359.6|32403.2|32378.2|32408|32383|32383.6|32358.6|36
1731336600000|2024-11-11 14:50:00|32403.6|32378.6|32408.2|32383.2|32408.2|32383.2|32403.2|32378.2|16
1731336900000|2024-11-11 14:55:00|32407.9|32382.9|32406|32381|32425.1|32400.1|32406|32381|32
1731337200000|2024-11-11 15:00:00|32407|32382|32400.3|32375.3|32409.3|32384.3|32394.1|32369.1|45
1731337500000|2024-11-11 15:05:00|32401|32376|32399.8|32374.8|32403.3|32378.3|32395.7|32370.7|43
1731337800000|2024-11-11 15:10:00|32400.3|32375.3|32405|32380|32410|32385|32400.3|32375.3|26
1731338100000|2024-11-11 15:15:00|32403.1|32378.1|32405.3|32370.1|32411.4|32383|32395.2|32365.7|21
1731338400000|2024-11-11 15:20:00|32400.3|32375.3|32408.5|32383.5|32408.5|32383.5|32400.3|32370.1|13
1731339000000|2024-11-11 15:30:00|32406|32381|32405|32380|32407.4|32382.4|32402.5|32377.5|10
1731339300000|2024-11-11 15:35:00|32403.3|32378.3|32400.7|32375.7|32403.3|32378.3|32400.7|32375.7|4
1731339600000|2024-11-11 15:40:00|32405|32380|32400.7|32375.7|32405|32380|32400.7|32375.7|4
1731339900000|2024-11-11 15:45:00|32402.5|32377.5|32402.5|32377.5|32406.3|32381.3|32402.5|32377.5|11
1731340200000|2024-11-11 15:50:00|32404.4|32379.4|32405.2|32380.2|32405.4|32380.4|32402.5|32377.5|5
1731340500000|2024-11-11 15:55:00|32405.4|32380.4|32405.4|32380.4|32406|32381|32405.2|32380.2|8
1731340800000|2024-11-11 16:00:00|32405.2|32380.2|32411.9|32372.6|32411.9|32385|32400.7|32372.6|25
1731341100000|2024-11-11 16:05:00|32402|32377|32411.6|32374.1|32412.9|32380.3|32400.7|32368.4|16
1731341400000|2024-11-11 16:10:00|32412.8|32372.6|32413.7|32371.7|32413.7|32374.1|32411.6|32371.2|11
1731341700000|2024-11-11 16:15:00|32413.3|32371.3|32414.4|32372.4|32415.5|32373.5|32407.9|32367.2|15
1731342000000|2024-11-11 16:20:00|32414.2|32372.2|32408.3|32366.3|32414.2|32372.4|32407.6|32366.3|15
1731342300000|2024-11-11 16:25:00|32408.8|32366.8|32402.9|32362|32408.8|32366.8|32398.2|32356.2|24
1731342600000|2024-11-11 16:30:00|32403.8|32361.8|32410|32385|32417.9|32385.6|32402.8|32361.7|20
1731342900000|2024-11-11 16:35:00|32411|32386|32397.5|32372.5|32411.2|32386.2|32397.3|32372.3|27
1731343200000|2024-11-11 16:40:00|32400.6|32375.6|32397.5|32372.5|32400.6|32375.6|32397.5|32372.5|3
1731343500000|2024-11-11 16:45:00|32403.5|32366.5|32400.8|32375.8|32409.9|32375.8|32400.8|32365.5|11
1731343800000|2024-11-11 16:50:00|32401|32376|32400|32375|32401|32376|32394.8|32369.8|11
1731344100000|2024-11-11 16:55:00|32399.6|32374.6|32394.8|32369.8|32401.3|32376.3|32393.5|32368.5|19
1731344400000|2024-11-11 17:00:00|32394|32369|32389.7|32364.7|32397.5|32372.5|32389.7|32364.7|16
1731344700000|2024-11-11 17:05:00|32387.5|32362.5|32389.3|32364.3|32389.3|32364.3|32387.5|32362.5|3
1731345000000|2024-11-11 17:10:00|32389|32364|32389|32364|32397.5|32372.5|32389|32364|15
1731345300000|2024-11-11 17:15:00|32388.7|32363.7|32383.4|32341.9|32389.3|32363.7|32376|32341.9|25
1731345600000|2024-11-11 17:20:00|32383.8|32341.8|32376.8|32334.8|32385.8|32347.2|32372.2|32333.7|35
1731345900000|2024-11-11 17:25:00|32376.7|32334.7|32368.7|32343.7|32377.3|32344.1|32368.7|32333.2|11
1731346200000|2024-11-11 17:30:00|32376.1|32339.2|32379.2|32337.2|32379.2|32339.2|32376.1|32337.2|3
1731346500000|2024-11-11 17:35:00|32379.1|32337.6|32388.5|32349.2|32388.5|32355.8|32369.8|32336.3|17
1731346800000|2024-11-11 17:40:00|32387.7|32350.8|32380.2|32355.2|32387.7|32357.3|32380.2|32350.8|4
1731347100000|2024-11-11 17:45:00|32390.4|32348.4|32383.3|32358.3|32390.4|32358.3|32383.3|32348.4|3
1731347400000|2024-11-11 17:50:00|32381.7|32356.7|32380.3|32355.3|32391.4|32356.7|32379.7|32349.2|16
1731347700000|2024-11-11 17:55:00|32386.7|32349.8|32389.8|32364.8|32396.3|32364.8|32372.5|32347.5|20
1731348000000|2024-11-11 18:00:00|32389.7|32364.7|32389.8|32364.8|32389.8|32364.8|32389.7|32364.7|4
1731348300000|2024-11-11 18:05:00|32390.3|32365.3|32394.8|32369.8|32397.9|32369.8|32390.3|32360.8|11
1731348600000|2024-11-11 18:10:00|32397.5|32372.5|32399|32374|32399|32374|32397.5|32372.5|2
1731348900000|2024-11-11 18:15:00|32401.5|32376.5|32402|32377|32403|32378|32401.5|32376.5|3
1731349200000|2024-11-11 18:20:00|32402.1|32377.1|32402.7|32377.7|32403.4|32378.4|32402.1|32377.1|8
1731349500000|2024-11-11 18:25:00|32403|32378|32401.7|32376.7|32403.1|32378.1|32401.7|32376.7|5
1731349800000|2024-11-11 18:30:00|32402.1|32377.1|32400.7|32375.7|32410.3|32377.1|32400.7|32368.3|5
1731350100000|2024-11-11 18:35:00|32406.1|32369.2|32400.4|32375.4|32406.1|32375.4|32400.4|32369.2|4
1731350400000|2024-11-11 18:40:00|32400.5|32375.5|32400.7|32375.7|32407.1|32376.5|32400.5|32370.2|14
1731350700000|2024-11-11 18:45:00|32401.5|32376.5|32399.4|32374.4|32407.1|32376.8|32399.4|32368.2|13
1731351000000|2024-11-11 18:50:00|32405.1|32368.2|32407.3|32370.4|32407.3|32376.7|32399.8|32368.2|10
1731351300000|2024-11-11 18:55:00|32407.1|32370.2|32400.6|32375.6|32407.1|32375.7|32400.2|32370.2|6
1731351600000|2024-11-11 19:00:00|32406.7|32369.8|32400.7|32375.7|32406.7|32375.7|32400.7|32369.8|2
1731351900000|2024-11-11 19:05:00|32406.1|32369.2|32400.3|32375.3|32406.1|32375.3|32399.7|32369.2|4
1731354900000|2024-11-11 19:55:00|32406.7|32369.8|32410.4|32368.4|32410.4|32376.3|32396.6|32362.5|28
1731355200000|2024-11-11 20:00:00|32411.1|32369.6|32410.5|32371.2|32411.7|32371.2|32410.5|32369.4|8
1731355500000|2024-11-11 20:05:00|32411.4|32369.9|32410.5|32371.2|32411.4|32371.2|32410.5|32369.9|8
1731356400000|2024-11-11 20:20:00|32411.4|32369.9|32411.7|32369.7|32411.7|32369.9|32411.4|32369.7|2
1731356700000|2024-11-11 20:25:00|32411.4|32369.9|32395.2|32370.2|32411.4|32373|32395.2|32365|6
1731357000000|2024-11-11 20:30:00|32403.5|32364.2|32405.1|32368.2|32411.1|32375.7|32400.7|32364.2|8
1731357300000|2024-11-11 20:35:00|32405.8|32366.5|32405.8|32366.5|32405.8|32366.5|32405.8|32366.5|1
1731357600000|2024-11-11 20:40:00|32406.4|32364.9|32406.4|32364.9|32406.4|32364.9|32406.4|32364.9|1
1731358500000|2024-11-11 20:55:00|32406.7|32364.7|32406.7|32364.7|32406.7|32364.7|32406.7|32364.7|1
1731358800000|2024-11-11 21:00:00|32406.4|32364.9|32406.4|32364.9|32406.4|32364.9|32406.4|32364.9|1
1731359700000|2024-11-11 21:15:00|32406.6|32364.6|32406.6|32364.6|32406.6|32364.6|32406.6|32364.6|1
1731373200000|2024-11-12 01:00:00|32407.6|32365.6|32404|32362|32407.6|32365.6|32403.4|32361.4|8
1731373500000|2024-11-12 01:05:00|32395.5|32370.5|32385.4|32365.4|32395.6|32370.6|32385.4|32365.4|10
1731373800000|2024-11-12 01:10:00|32385.3|32365.3|32388.6|32351.4|32393|32367.6|32380|32347.6|42
1731374100000|2024-11-12 01:15:00|32388.1|32351.9|32396.5|32376.5|32405.4|32382.9|32380.5|32351.9|64
1731374400000|2024-11-12 01:20:00|32396.3|32376.3|32402.5|32382.5|32403|32383|32396.2|32376.2|45
1731374700000|2024-11-12 01:25:00|32403|32383|32437.8|32412.8|32445.9|32414.1|32399|32375|60
1731375000000|2024-11-12 01:30:00|32444.6|32405.9|32425.7|32405.7|32444.6|32414.1|32420.8|32396|81
1731375300000|2024-11-12 01:35:00|32426|32406|32420.4|32400.4|32439.6|32415.4|32420.4|32400.4|77
1731375600000|2024-11-12 01:40:00|32420.9|32400.9|32404|32384|32425.1|32405.1|32400.6|32380.6|56
1731375900000|2024-11-12 01:45:00|32403.3|32378.3|32390.1|32365.1|32403.3|32378.3|32375.2|32352.3|69
1731376200000|2024-11-12 01:50:00|32390.3|32365.3|32407.5|32387.5|32410|32387.5|32389.7|32364.7|53
1731376500000|2024-11-12 01:55:00|32409.4|32389.4|32404.9|32379.9|32415.4|32394.7|32404.9|32379.9|53
1731376800000|2024-11-12 02:00:00|32405.8|32380.8|32389.6|32364.6|32405.8|32380.8|32387.5|32360.5|61
1731377100000|2024-11-12 02:05:00|32388.5|32363.5|32400.5|32375.5|32400.5|32378.1|32381|32356|53
1731377400000|2024-11-12 02:10:00|32399.9|32374.9|32395|32375|32400.5|32376|32393.5|32373.5|19
1731377700000|2024-11-12 02:15:00|32396|32376|32384|32359|32398.6|32377|32383.7|32358.7|42
1731378000000|2024-11-12 02:20:00|32381.4|32361.4|32370.3|32350.3|32381.4|32361.4|32369.3|32349.3|54
1731378300000|2024-11-12 02:25:00|32370.7|32350.7|32369.4|32349.4|32375.2|32355.2|32367.4|32347.4|34
1731378600000|2024-11-12 02:30:00|32369.1|32349.1|32366.5|32346.5|32369.6|32349.6|32365|32345|22
1731378900000|2024-11-12 02:35:00|32369.1|32349.1|32392.6|32367.6|32392.6|32367.6|32369.1|32348|38
1731379200000|2024-11-12 02:40:00|32396.3|32371.3|32404|32384|32404.1|32384.1|32387.5|32367.5|25
1731379500000|2024-11-12 02:45:00|32403.6|32383.6|32422.4|32402.4|32423|32403|32403.6|32383.6|43
1731379800000|2024-11-12 02:50:00|32422.2|32402.2|32406.9|32386.9|32422.5|32402.5|32406.9|32386.9|60
1731380100000|2024-11-12 02:55:00|32407.2|32387.2|32403.4|32383.4|32407.5|32387.5|32395.6|32375.6|46
1731380400000|2024-11-12 03:00:00|32403.2|32383.2|32386.6|32361.6|32403.2|32383.2|32382.9|32360|88
1731380700000|2024-11-12 03:05:00|32387|32362|32389.6|32364.6|32389.6|32364.6|32377|32354.5|54
1731381000000|2024-11-12 03:10:00|32389|32364|32387.5|32362.5|32390.1|32365.1|32381|32356|40
1731381300000|2024-11-12 03:15:00|32388|32363|32385.1|32365.1|32390|32367|32384.4|32362|23
1731381600000|2024-11-12 03:20:00|32382.2|32357.2|32365.8|32345.8|32382.2|32357.2|32360.9|32340.9|68
1731381900000|2024-11-12 03:25:00|32366.4|32346.4|32365.5|32345.5|32370|32347.3|32365.2|32342.6|29
1731382200000|2024-11-12 03:30:00|32365.3|32345.3|32367|32347|32367.5|32347.5|32362|32342|33
1731382500000|2024-11-12 03:35:00|32367.1|32347.1|32378|32358|32386|32366|32367.1|32347.1|42
1731382800000|2024-11-12 03:40:00|32377.5|32357.5|32377.7|32357.7|32377.7|32357.7|32372.5|32352.5|22
1731383100000|2024-11-12 03:45:00|32377.8|32357.8|32394.4|32374.4|32394.4|32374.4|32377.5|32357.5|28
1731383400000|2024-11-12 03:50:00|32395.2|32375.2|32400.6|32380.6|32401|32381|32392.5|32372.5|44
1731383700000|2024-11-12 03:55:00|32400.5|32380.5|32400.5|32375.5|32404.7|32381.4|32398|32375.5|21
1731384000000|2024-11-12 04:00:00|32400|32375|32386|32361|32400.2|32375.2|32386|32361|25
1731384300000|2024-11-12 04:05:00|32386.6|32361.6|32386.5|32366.5|32387.3|32366.6|32384|32361|22
1731384600000|2024-11-12 04:10:00|32386.6|32366.6|32403|32378|32403.5|32380.8|32386.6|32366.6|26
1731384900000|2024-11-12 04:15:00|32403.2|32378.2|32420.7|32400.7|32425.7|32401.6|32403.2|32378.2|54
1731385200000|2024-11-12 04:20:00|32420.6|32400.6|32415.1|32390.1|32420.6|32400.6|32411|32386|64
1731385500000|2024-11-12 04:25:00|32414.3|32389.3|32408.6|32383.6|32414.5|32389.5|32408.6|32383.6|21
1731385800000|2024-11-12 04:30:00|32408.4|32383.4|32401.6|32381.6|32408.4|32383.4|32399.2|32377.1|33
1731386100000|2024-11-12 04:35:00|32401.9|32381.9|32403.3|32383.3|32405.3|32385.3|32401.9|32381.9|29
1731386400000|2024-11-12 04:40:00|32404.2|32384.2|32407.4|32382.4|32408.3|32385.5|32404.2|32382.4|19
1731386700000|2024-11-12 04:45:00|32407.3|32382.3|32415.1|32395.1|32419.1|32395.5|32407.1|32382.1|27
1731387000000|2024-11-12 04:50:00|32415.5|32395.5|32405|32380|32419.1|32399.1|32404|32379|32
1731387300000|2024-11-12 04:55:00|32404.5|32379.5|32400.9|32375.9|32404.5|32379.5|32399.6|32374.6|12
1731387600000|2024-11-12 05:00:00|32400.6|32375.6|32394.1|32369.1|32401.1|32376.1|32393.5|32368.5|22
1731387900000|2024-11-12 05:05:00|32393.6|32368.6|32400.1|32375.1|32401.1|32376.1|32393.6|32368.6|13
1731388200000|2024-11-12 05:10:00|32397.2|32377.2|32396.6|32376.6|32397.2|32377.2|32396.6|32376.6|4
1731388500000|2024-11-12 05:15:00|32398|32373|32398.6|32373.6|32398.6|32373.6|32398|32373|9
1731388800000|2024-11-12 05:20:00|32398.1|32373.1|32404.2|32379.2|32404.2|32379.2|32398.1|32373.1|14
1731389100000|2024-11-12 05:25:00|32403.7|32378.7|32406.6|32386.6|32407|32386.6|32403.7|32378.7|12
1731389400000|2024-11-12 05:30:00|32405.5|32385.5|32405.5|32385.5|32406.1|32386.1|32404.5|32384.5|12
1731389700000|2024-11-12 05:35:00|32405.6|32385.6|32414.5|32394.5|32414.5|32394.5|32405.4|32385.4|16
1731390000000|2024-11-12 05:40:00|32414.7|32394.7|32407.1|32387.1|32414.7|32394.7|32404|32379.6|44
1731390300000|2024-11-12 05:45:00|32406.6|32386.6|32396.5|32371.5|32406.6|32386.6|32382.5|32357.5|65
1731390600000|2024-11-12 05:50:00|32396.4|32371.4|32414.8|32389.8|32415.1|32390.1|32394.9|32369.9|58
1731390900000|2024-11-12 05:55:00|32414.7|32389.7|32421|32382.1|32425|32400|32413.5|32379|56
1731391200000|2024-11-12 06:00:00|32415.6|32390.6|32422.8|32402.8|32424.7|32402.8|32415.6|32390.6|38
1731391500000|2024-11-12 06:05:00|32422.6|32402.6|32412.1|32392.1|32422.6|32402.6|32404.8|32382|70
1731391800000|2024-11-12 06:10:00|32412.3|32392.3|32414|32389|32414|32393.2|32407.5|32387.5|39
1731392100000|2024-11-12 06:15:00|32413.6|32388.6|32418.5|32398.5|32418.5|32398.5|32410.3|32388.6|26
1731392400000|2024-11-12 06:20:00|32417|32397|32399.4|32379.4|32417|32397|32399.4|32378|59
1731392700000|2024-11-12 06:25:00|32399.5|32379.5|32386.5|32366.5|32399.5|32379.5|32386.5|32366.5|38
1731393000000|2024-11-12 06:30:00|32388.1|32368.1|32386.5|32366.5|32397.1|32377.1|32385.2|32365.2|66
1731393300000|2024-11-12 06:35:00|32389|32364|32389.8|32369.8|32389.9|32369.9|32383.5|32363.5|20
1731393600000|2024-11-12 06:40:00|32390.1|32370.1|32414|32389|32414.6|32389.6|32389.8|32369.8|67
1731393900000|2024-11-12 06:45:00|32414.5|32389.5|32414.8|32394.8|32417.6|32395.3|32409|32387.8|36
1731394200000|2024-11-12 06:50:00|32414.6|32394.6|32414.1|32394.1|32414.8|32394.8|32414.1|32394.1|15
1731394500000|2024-11-12 06:55:00|32414.2|32394.2|32409.6|32389.6|32414.2|32394.2|32409.5|32387|35
1731394800000|2024-11-12 07:00:00|32409.4|32389.4|32412.5|32392.5|32412.5|32392.5|32409.4|32389.4|11
1731395100000|2024-11-12 07:05:00|32412.4|32392.4|32448|32428|32448|32428|32412.3|32392.3|36
1731395400000|2024-11-12 07:10:00|32449|32429|32492.4|32467.4|32499.7|32476.5|32448.8|32425|88
1731395700000|2024-11-12 07:15:00|32491.9|32466.9|32454.5|32429.5|32491.9|32466.9|32454.5|32429.5|134
1731396000000|2024-11-12 07:20:00|32449.6|32424.6|32452.3|32432.3|32457.3|32432.8|32444.1|32408.8|64
1731396300000|2024-11-12 07:25:00|32452.4|32432.4|32452.5|32427.5|32465.8|32444.9|32451.8|32427|86
1731396600000|2024-11-12 07:30:00|32448.9|32428.9|32444.9|32424.9|32448.9|32428.9|32443.5|32423.5|18
1731396900000|2024-11-12 07:35:00|32446.9|32426.9|32442.5|32422.5|32457|32437|32441|32421|92
1731397200000|2024-11-12 07:40:00|32441.8|32421.8|32425.7|32405.7|32441.8|32421.8|32419.7|32395.5|102
1731397500000|2024-11-12 07:45:00|32424.1|32404.1|32423.6|32403.6|32424.3|32404.3|32411.7|32391.7|76
1731397800000|2024-11-12 07:50:00|32422|32402|32419.8|32399.8|32424|32402|32415.9|32394|40
1731398100000|2024-11-12 07:55:00|32419.9|32399.9|32423.2|32403.2|32425.4|32405.4|32417.6|32397.6|30
1731398400000|2024-11-12 08:00:00|32424|32404|32429.7|32409.7|32439.4|32419.4|32423.2|32403.2|63
1731398700000|2024-11-12 08:05:00|32429.9|32409.9|32429|32409|32436.7|32415|32426.5|32406.5|43
1731399000000|2024-11-12 08:10:00|32431.5|32406.5|32419.3|32399.3|32431.6|32410|32419|32399|35
1731399300000|2024-11-12 08:15:00|32421|32401|32425.3|32405.3|32430.5|32410.5|32420.6|32400.6|39
1731399600000|2024-11-12 08:20:00|32425.2|32405.2|32457.4|32432.4|32460.4|32436.1|32425.2|32405.2|75
1731399900000|2024-11-12 08:25:00|32457.3|32432.3|32472.1|32452.1|32472.1|32452.1|32454.6|32432.3|31
1731400200000|2024-11-12 08:30:00|32474.9|32454.9|32474|32454|32477.1|32454.9|32473.1|32450.7|36
1731400500000|2024-11-12 08:35:00|32474.1|32454.1|32465.1|32445.1|32481.3|32461.3|32465|32445|64
1731400800000|2024-11-12 08:40:00|32465|32445|32455|32435|32467.6|32445|32452.5|32430.5|32
1731401100000|2024-11-12 08:45:00|32457.5|32432.5|32450.1|32430.1|32457.5|32432.5|32449.1|32426.4|24
1731401400000|2024-11-12 08:50:00|32450.5|32430.5|32444.9|32424.9|32450.5|32430.5|32444.7|32424.7|30
1731401700000|2024-11-12 08:55:00|32445.4|32425.4|32443|32418|32451|32426.1|32438.9|32413.9|58
1731402000000|2024-11-12 09:00:00|32442.9|32417.9|32435.4|32415.4|32445.7|32425.7|32435.3|32412.9|81
1731402300000|2024-11-12 09:05:00|32435.3|32415.3|32442.1|32422.1|32442.5|32422.5|32435.3|32415.3|29
1731402600000|2024-11-12 09:10:00|32442.5|32422.5|32455.1|32435.1|32457.6|32435.1|32442.5|32421.6|29
1731402900000|2024-11-12 09:15:00|32455|32435|32457.5|32432.5|32457.7|32435|32455|32432.5|4
1731403200000|2024-11-12 09:20:00|32461.4|32436.4|32469.6|32444.6|32469.6|32444.6|32461.4|32436.4|41
1731403500000|2024-11-12 09:25:00|32474.4|32449.4|32481.2|32456.2|32483.7|32458.7|32469.9|32444.9|37
1731403800000|2024-11-12 09:30:00|32483|32458|32482.5|32462.5|32485.8|32465.8|32482.1|32457.2|42
1731404100000|2024-11-12 09:35:00|32481|32461|32482.6|32457.6|32483.8|32461|32480.2|32457.6|8
1731404400000|2024-11-12 09:40:00|32483|32458|32482.5|32462.5|32483|32462.9|32480.3|32457.8|13
1731404700000|2024-11-12 09:45:00|32482.9|32462.9|32480|32460|32483.5|32463.5|32480|32460|34
1731405000000|2024-11-12 09:50:00|32477.8|32457.8|32479.5|32459.5|32480.5|32460.5|32477.8|32457.8|18
1731405300000|2024-11-12 09:55:00|32480|32460|32472.1|32452.1|32480|32460|32472.1|32452.1|39
1731405600000|2024-11-12 10:00:00|32471.2|32451.2|32475.5|32455.5|32480.5|32460.5|32471.2|32451.2|34
1731405900000|2024-11-12 10:05:00|32475.2|32455.2|32475.1|32455.1|32478|32458|32475|32455|7
1731406200000|2024-11-12 10:10:00|32475|32455|32477.5|32452.5|32477.5|32455|32475|32452.5|2
1731406500000|2024-11-12 10:15:00|32477.9|32452.9|32482.5|32462.5|32487|32464.5|32477.5|32452.5|9
1731406800000|2024-11-12 10:20:00|32485|32460|32483|32458|32485.5|32465.5|32479.7|32457.5|10
1731407100000|2024-11-12 10:25:00|32482|32457|32485.2|32460.2|32485.2|32460.2|32479.9|32454.9|12
1731407400000|2024-11-12 10:30:00|32488|32463|32490.2|32465.2|32490.9|32467.2|32486.2|32463|10
1731407700000|2024-11-12 10:35:00|32491.5|32466.5|32490.2|32465.2|32491.5|32466.5|32490.2|32465.2|2
1731408000000|2024-11-12 10:40:00|32491.5|32466.5|32490.2|32465.2|32491.5|32466.5|32490.2|32465.2|2
1731408300000|2024-11-12 10:45:00|32490|32465|32478.9|32458.9|32490.2|32465.2|32478|32454.4|36
1731408600000|2024-11-12 10:50:00|32480.1|32460.1|32475.3|32455.3|32480.5|32460.5|32474.4|32454.4|40
1731408900000|2024-11-12 10:55:00|32475.9|32455.9|32478|32453|32478.5|32456.5|32474.5|32452.8|16
1731409200000|2024-11-12 11:00:00|32477.9|32452.9|32472.5|32447.5|32477.9|32452.9|32471.9|32446.9|16
1731409500000|2024-11-12 11:05:00|32471.7|32446.7|32464|32439|32475.7|32450.7|32462.5|32437.5|32
1731409800000|2024-11-12 11:10:00|32464.3|32439.3|32460|32440|32466.2|32441.9|32458.7|32436.1|32
1731410100000|2024-11-12 11:15:00|32459|32439|32459.6|32434.6|32464.1|32441.4|32458.1|32433.7|35
1731410400000|2024-11-12 11:20:00|32458.9|32433.9|32459|32434|32462.1|32437.1|32458.9|32433.9|48
1731410700000|2024-11-12 11:25:00|32459.6|32434.6|32459.3|32434.3|32465.1|32440.1|32458.3|32433.3|59
1731411000000|2024-11-12 11:30:00|32460.5|32435.5|32456.4|32436.4|32461.9|32438|32456|32433.5|33
1731411300000|2024-11-12 11:35:00|32457|32437|32460.2|32435.2|32465.3|32445.3|32454.6|32433.7|90
1731411600000|2024-11-12 11:40:00|32461.8|32436.8|32460.1|32435.1|32462.6|32438.5|32455.4|32434.1|36
1731411900000|2024-11-12 11:45:00|32459.1|32434.1|32464.4|32439.4|32464.7|32439.7|32457.2|32433|55
1731412200000|2024-11-12 11:50:00|32464.5|32439.5|32471.9|32451.9|32475.2|32452.8|32464.5|32439.5|83
1731412500000|2024-11-12 11:55:00|32474.7|32449.7|32474.1|32449.1|32475|32452.3|32471.5|32448.2|22
1731412800000|2024-11-12 12:00:00|32473.5|32448.5|32473.5|32448.5|32474.1|32449.1|32472.9|32447.9|5
1731413100000|2024-11-12 12:05:00|32474.5|32449.5|32470.1|32445.1|32477.5|32452.5|32459.5|32434.5|77
1731413400000|2024-11-12 12:10:00|32469.1|32444.1|32470.9|32445.9|32471.5|32448.5|32467.5|32444.1|18
1731413700000|2024-11-12 12:15:00|32471.5|32446.5|32472.2|32447.2|32472.8|32447.8|32471.5|32446.5|5
1731414000000|2024-11-12 12:20:00|32473.6|32448.6|32476.5|32451.5|32477.1|32453.4|32470.6|32448.6|35
1731414300000|2024-11-12 12:25:00|32474|32454|32478.9|32453.9|32479.6|32456|32468.3|32446.5|47
1731414600000|2024-11-12 12:30:00|32478.5|32453.5|32480.6|32455.6|32481.4|32456.4|32477.7|32452.7|45
1731414900000|2024-11-12 12:35:00|32480.3|32455.3|32459.9|32434.9|32480.6|32455.6|32455|32430|47
1731415200000|2024-11-12 12:40:00|32459.5|32434.5|32460|32435|32461.1|32436.1|32455|32430|18
1731415500000|2024-11-12 12:45:00|32459.6|32434.6|32454.9|32429.9|32460.6|32435.6|32454.9|32429.9|25
1731415800000|2024-11-12 12:50:00|32454.5|32429.5|32454.5|32429.5|32455.1|32430.1|32443|32418|13
1731416100000|2024-11-12 12:55:00|32454.4|32429.4|32453.6|32428.6|32454.4|32429.4|32450.2|32425.2|18
1731416400000|2024-11-12 13:00:00|32454.1|32429.1|32451.9|32426.9|32457.5|32432.5|32451.9|32426.9|30
1731416700000|2024-11-12 13:05:00|32451.8|32426.8|32453.6|32428.6|32453.6|32428.6|32451.7|32426.7|17
1731417000000|2024-11-12 13:10:00|32452.9|32427.9|32454.1|32429.1|32457.6|32432.6|32452.9|32427.9|16
1731417300000|2024-11-12 13:15:00|32453.9|32428.9|32433.1|32396.1|32453.9|32428.9|32425.7|32395.6|65
1731417600000|2024-11-12 13:20:00|32426.5|32401.5|32430.1|32393.8|32441.7|32413|32425.5|32392|74
1731417900000|2024-11-12 13:25:00|32423|32398|32424.1|32399.1|32424.4|32399.4|32421.1|32396.1|33
1731418200000|2024-11-12 13:30:00|32423.6|32398.6|32422.6|32397.6|32424.1|32399.1|32421.5|32396.5|28
1731418500000|2024-11-12 13:35:00|32421.9|32396.9|32431.1|32406.1|32431.1|32406.1|32420.6|32395.6|40
1731418800000|2024-11-12 13:40:00|32431.5|32406.5|32448.1|32423.1|32450.6|32425.6|32431.5|32406.5|69
1731419100000|2024-11-12 13:45:00|32447|32422|32444|32424|32458.2|32428.2|32439.6|32414.6|136
1731419400000|2024-11-12 13:50:00|32444.5|32424.5|32443.8|32418.8|32447|32425|32442.3|32417.3|53
1731419700000|2024-11-12 13:55:00|32444.6|32419.6|32450.3|32425.3|32451|32429.1|32440.3|32418.9|77
1731420000000|2024-11-12 14:00:00|32450.5|32425.5|32461|32436|32461.6|32436.6|32450.5|32425.5|39
1731420300000|2024-11-12 14:05:00|32460.7|32435.7|32460.6|32435.6|32460.7|32435.7|32460.6|32435.6|2
1731420600000|2024-11-12 14:10:00|32460.2|32435.2|32454.3|32429.3|32460.2|32435.2|32454|32429|20
1731420900000|2024-11-12 14:15:00|32454.2|32429.2|32443.4|32418.4|32454.8|32429.8|32443.4|32418.4|37
1731421200000|2024-11-12 14:20:00|32443.3|32418.3|32450.5|32425.5|32452.1|32427.1|32443.3|32418.3|48
1731421500000|2024-11-12 14:25:00|32452.1|32427.1|32460.3|32435.3|32460.3|32435.3|32449.5|32424.5|48
1731421800000|2024-11-12 14:30:00|32460.2|32435.2|32462.5|32437.5|32462.6|32437.6|32460.2|32435.2|7
1731422100000|2024-11-12 14:35:00|32460|32435|32460|32435|32465|32440|32458.6|32433.6|27
1731422400000|2024-11-12 14:40:00|32460.2|32435.2|32460.4|32435.4|32461.7|32436.7|32451.5|32426.5|63
1731422700000|2024-11-12 14:45:00|32459.7|32434.7|32453.2|32428.2|32459.7|32434.7|32453.2|32428.2|20
1731423000000|2024-11-12 14:50:00|32453|32428|32457.9|32432.9|32458.6|32433.6|32450.8|32425.8|45
1731423300000|2024-11-12 14:55:00|32457.6|32432.6|32453.6|32428.6|32457.6|32432.6|32449.8|32424.8|39
1731423600000|2024-11-12 15:00:00|32452.5|32427.5|32451.2|32426.2|32455.5|32430.5|32449.4|32424.4|33
1731423900000|2024-11-12 15:05:00|32450.8|32425.8|32452.4|32427.4|32457.3|32432.3|32450.3|32425.3|82
1731424200000|2024-11-12 15:10:00|32452.2|32427.2|32444.1|32419.1|32455|32430|32444.1|32419.1|80
1731424500000|2024-11-12 15:15:00|32444|32419|32446.8|32421.8|32449.8|32424.8|32443.6|32418.6|67
1731424800000|2024-11-12 15:20:00|32447.4|32422.4|32454.2|32429.2|32454.3|32429.3|32446.8|32421.8|43
1731425100000|2024-11-12 15:25:00|32457|32432|32449.4|32424.4|32457|32432|32449.4|32424.4|16
1731425400000|2024-11-12 15:30:00|32449|32424|32449.8|32424.8|32450.4|32425.4|32446.7|32421.7|38
1731425700000|2024-11-12 15:35:00|32450.4|32425.4|32449.8|32424.8|32450.4|32425.4|32449.2|32424.2|22
1731426000000|2024-11-12 15:40:00|32449.2|32424.2|32449.2|32424.2|32450.4|32425.4|32448.2|32423.2|25
1731426300000|2024-11-12 15:45:00|32449.4|32424.4|32448.2|32423.2|32450.4|32425.4|32447|32422|32
1731426600000|2024-11-12 15:50:00|32447.2|32422.2|32454.3|32429.3|32454.3|32429.3|32447.2|32422.2|25
1731426900000|2024-11-12 15:55:00|32454.9|32429.9|32446.2|32421.2|32454.9|32429.9|32440.2|32415.2|61
1731427200000|2024-11-12 16:00:00|32445.7|32420.7|32445.8|32420.8|32447.8|32422.8|32445.2|32420.2|34
1731427500000|2024-11-12 16:05:00|32446|32421|32448.4|32423.4|32448.4|32423.4|32445.8|32420.8|17
1731427800000|2024-11-12 16:10:00|32448|32423|32444.8|32419.8|32448|32423|32444.8|32419.8|18
1731428100000|2024-11-12 16:15:00|32445|32420|32445.5|32420.5|32446.7|32421.7|32444|32419|26
1731428400000|2024-11-12 16:20:00|32446|32421|32445.1|32420.1|32446|32421|32444|32419|18
1731428700000|2024-11-12 16:25:00|32444.8|32419.8|32447.4|32422.4|32447.4|32422.4|32441.8|32416.8|43
1731429000000|2024-11-12 16:30:00|32447.2|32422.2|32442.4|32417.4|32447.2|32422.2|32442.2|32417.2|49
1731429300000|2024-11-12 16:35:00|32441.8|32416.8|32456|32431|32457|32432|32441.8|32416.8|52
1731429600000|2024-11-12 16:40:00|32456.6|32431.6|32459.4|32434.4|32459.4|32434.4|32456.6|32431.6|6
1731429900000|2024-11-12 16:45:00|32459.8|32434.8|32468|32443|32471.8|32446.8|32459.8|32434.8|29
1731430200000|2024-11-12 16:50:00|32467.9|32442.9|32457.4|32432.4|32476.2|32451.2|32457.3|32432.3|51
1731430500000|2024-11-12 16:55:00|32457.3|32432.3|32460|32435|32461.2|32436.2|32454.7|32429.7|28
1731430800000|2024-11-12 17:00:00|32457.5|32432.5|32460.5|32435.5|32461.7|32436.7|32457.5|32432.5|14
1731431100000|2024-11-12 17:05:00|32460.1|32435.1|32457.3|32432.3|32469.6|32444.6|32457|32432|31
1731431400000|2024-11-12 17:10:00|32457.1|32432.1|32465|32440|32469.6|32444.6|32457|32432|48
1731431700000|2024-11-12 17:15:00|32465.2|32440.2|32473.7|32448.7|32474.2|32449.2|32465.2|32440.2|31
1731432000000|2024-11-12 17:20:00|32474.6|32449.6|32480.2|32455.2|32480.6|32455.6|32473.2|32448.2|19
1731432300000|2024-11-12 17:25:00|32480.4|32455.4|32486.9|32461.9|32486.9|32461.9|32480.4|32455.4|13
1731432600000|2024-11-12 17:30:00|32485.2|32460.2|32485.2|32460.2|32486.9|32461.9|32485.2|32460.2|3
1731432900000|2024-11-12 17:35:00|32485.4|32460.4|32477.5|32452.5|32485.4|32460.4|32477.5|32452.5|8
1731433200000|2024-11-12 17:40:00|32477.7|32452.7|32478.1|32453.1|32480|32455|32474.8|32449.8|20
1731433500000|2024-11-12 17:45:00|32477.7|32452.7|32477|32452|32477.7|32452.7|32477|32452|6
1731433800000|2024-11-12 17:50:00|32476.5|32451.5|32466.9|32441.9|32477|32452|32466.9|32441.9|16
1731434100000|2024-11-12 17:55:00|32467.3|32442.3|32457.5|32432.5|32467.3|32442.3|32457.5|32432.5|18
1731434400000|2024-11-12 18:00:00|32462.9|32437.9|32463.7|32438.7|32480.6|32448.8|32462.9|32437.9|51
1731434700000|2024-11-12 18:05:00|32463.3|32438.3|32462.3|32437.3|32463.3|32438.3|32460.8|32435.8|6
1731435000000|2024-11-12 18:10:00|32461.7|32436.7|32462.3|32437.3|32462.3|32437.3|32461.7|32436.7|6
1731435300000|2024-11-12 18:15:00|32462.1|32437.1|32467.6|32442.6|32468.4|32443.4|32462.1|32437.1|13
1731435600000|2024-11-12 18:20:00|32470|32445|32477.6|32452.6|32481|32456|32470|32445|13
1731435900000|2024-11-12 18:25:00|32474.7|32449.7|32474.8|32449.8|32474.8|32449.8|32472.8|32447.8|5
1731436200000|2024-11-12 18:30:00|32475.5|32450.5|32465.2|32440.2|32475.5|32450.5|32465.2|32440.2|8
1731436800000|2024-11-12 18:40:00|32462.6|32437.6|32462.6|32437.6|32462.6|32437.6|32462.6|32437.6|1
1731437100000|2024-11-12 18:45:00|32463|32438|32463|32438|32465|32440|32463|32438|4
1731437400000|2024-11-12 18:50:00|32463.4|32438.4|32464.8|32439.8|32466|32441|32463.4|32438.4|24
1731437700000|2024-11-12 18:55:00|32464.9|32439.9|32463.5|32438.5|32465.4|32440.4|32462.6|32437.6|11
1731438000000|2024-11-12 19:00:00|32463.9|32438.9|32464.4|32439.4|32464.8|32439.8|32463.7|32438.7|5
1731438300000|2024-11-12 19:05:00|32464.8|32439.8|32456.6|32431.6|32464.8|32439.8|32456.6|32431.6|5
1731438600000|2024-11-12 19:10:00|32457|32432|32457|32432|32457|32432|32457|32432|1
1731438900000|2024-11-12 19:15:00|32458|32433|32460|32435|32460|32435|32457.8|32432.8|6
1731439200000|2024-11-12 19:20:00|32457.8|32432.8|32457.8|32432.8|32457.8|32432.8|32457.8|32432.8|1
1731439500000|2024-11-12 19:25:00|32458|32433|32458|32433|32460|32435|32458|32433|5
1731439800000|2024-11-12 19:30:00|32455.6|32430.6|32457.6|32432.6|32457.6|32432.6|32455.4|32430.4|4
1731440700000|2024-11-12 19:45:00|32458.6|32433.6|32467.7|32431.9|32470.7|32440.2|32458.6|32430.1|23
1731441000000|2024-11-12 19:50:00|32469.3|32431.5|32459.8|32434.8|32469.3|32436.5|32459.8|32430.5|8
1731441300000|2024-11-12 19:55:00|32457.6|32432.6|32457.6|32432.6|32457.6|32432.6|32457.6|32432.6|1
1731441600000|2024-11-12 20:00:00|32459|32434|32478.4|32436.4|32478.4|32440.4|32459|32430.5|10
1731442200000|2024-11-12 20:10:00|32466|32441|32480.4|32438.4|32480.4|32444.8|32457|32429.1|14
1731442500000|2024-11-12 20:15:00|32467.5|32442.5|32460|32435|32472.2|32442.6|32460|32428.4|12
1731442800000|2024-11-12 20:20:00|32458|32433|32455|32430|32458|32433|32455|32430|7
1731443100000|2024-11-12 20:25:00|32457.6|32432.6|32457.6|32432.6|32457.6|32432.6|32457.6|32432.6|1
1731443400000|2024-11-12 20:30:00|32454.8|32429.8|32457.6|32432.6|32457.6|32432.6|32454.8|32429.8|3
1731443700000|2024-11-12 20:35:00|32455|32430|32457|32432|32457|32432|32454.6|32429.6|7
1731444000000|2024-11-12 20:40:00|32452|32427|32454.6|32429.6|32454.6|32429.6|32452|32427|3
1731444300000|2024-11-12 20:45:00|32452|32427|32456.8|32431.8|32456.8|32431.8|32451|32426|13
1731444600000|2024-11-12 20:50:00|32456.7|32431.7|32454|32429|32459.4|32434.4|32454|32429|10
1731445200000|2024-11-12 21:00:00|32452|32427|32451.9|32426.9|32452|32427|32451.7|32426.7|4
1731445500000|2024-11-12 21:05:00|32449.6|32424.6|32449.6|32424.6|32449.6|32424.6|32449.6|32424.6|1
1731446100000|2024-11-12 21:15:00|32457.1|32417|32457.1|32417|32457.1|32417|32456.1|32416|3
1731446400000|2024-11-12 21:20:00|32455.5|32415.4|32447.7|32407.6|32455.5|32415.4|32447.7|32407.6|12
1731446700000|2024-11-12 21:25:00|32448.7|32406.7|32453.4|32411.4|32453.4|32411.4|32446.5|32404.5|7
1731447000000|2024-11-12 21:30:00|32454.4|32412.4|32446|32404|32454.4|32412.4|32446|32404|14
1731447300000|2024-11-12 21:35:00|32446.1|32404.1|32443.2|32401.2|32446.1|32404.1|32443.2|32401.2|3
1731447600000|2024-11-12 21:40:00|32439.7|32404.7|32457.4|32415.4|32457.4|32415.4|32435|32404.7|12
1731447900000|2024-11-12 21:45:00|32458.4|32416.4|32458.4|32416.4|32458.4|32416.4|32458.4|32416.4|1
1731448500000|2024-11-12 21:55:00|32459.4|32417.4|32459.4|32417.4|32459.4|32417.4|32459.4|32417.4|1
1731459600000|2024-11-13 01:00:00|32464.6|32422.6|32473.9|32431.9|32473.9|32431.9|32464.6|32422.6|9
1731459900000|2024-11-13 01:05:00|32459.7|32434.7|32451.9|32431.9|32465.2|32445.2|32451.9|32431.9|51
1731460200000|2024-11-13 01:10:00|32453.2|32433.2|32466.6|32441.6|32470.3|32445.3|32451.3|32431.3|63
1731460500000|2024-11-13 01:15:00|32467.3|32442.3|32422.9|32384|32467.3|32442.3|32407.4|32365.4|168
1731460800000|2024-11-13 01:20:00|32424.5|32382.6|32422.5|32397.5|32424.7|32398|32417.1|32382.4|33
1731461100000|2024-11-13 01:25:00|32422|32397|32448.1|32423.1|32459.3|32434.3|32421.6|32396.6|73
1731461400000|2024-11-13 01:30:00|32449.1|32424.1|32431|32406|32449.5|32424.5|32429.5|32405.5|61
1731461700000|2024-11-13 01:35:00|32430|32405|32414|32389|32430.4|32407.8|32414|32389|51
1731462000000|2024-11-13 01:40:00|32413.6|32388.6|32392|32367|32414.6|32389.6|32392|32367|53
1731462300000|2024-11-13 01:45:00|32391.5|32366.5|32387.4|32362.4|32400.1|32368.4|32374.2|32349.2|96
1731462600000|2024-11-13 01:50:00|32387.2|32362.2|32404.9|32379.9|32408.8|32380.1|32383.1|32360|72
1731462900000|2024-11-13 01:55:00|32405.6|32380.6|32395.1|32375.1|32406.6|32381.6|32391.7|32368.1|74
1731463200000|2024-11-13 02:00:00|32390|32365|32394.5|32374.5|32395|32375|32389.5|32365|36
1731463500000|2024-11-13 02:05:00|32391.9|32371.9|32395.1|32375.1|32397.5|32377.5|32389.7|32369.4|39
1731463800000|2024-11-13 02:10:00|32394.5|32374.5|32404.9|32384.9|32406|32386|32394.5|32374.5|27
1731464100000|2024-11-13 02:15:00|32404.8|32384.8|32417|32392|32419.1|32394.1|32402.5|32377.5|53
1731464400000|2024-11-13 02:20:00|32416.8|32391.8|32435|32415|32435.4|32415.4|32414.6|32391.8|44
1731464700000|2024-11-13 02:25:00|32435.8|32415.8|32433.5|32413.5|32444.9|32424.9|32433.5|32413.5|35
1731465000000|2024-11-13 02:30:00|32434.1|32414.1|32430.2|32410.2|32434.1|32414.1|32425.4|32405.4|35
1731465300000|2024-11-13 02:35:00|32429.8|32409.8|32421.6|32401.6|32429.8|32409.8|32417.5|32397.5|42
1731465600000|2024-11-13 02:40:00|32421.8|32401.8|32422.3|32402.3|32425.5|32404.5|32421.6|32399.3|38
1731465900000|2024-11-13 02:45:00|32422.2|32402.2|32408.7|32383.7|32424.3|32402.2|32405.6|32383.5|38
1731466200000|2024-11-13 02:50:00|32412.5|32387.5|32400.1|32380.1|32415.1|32395.1|32400.1|32380.1|50
1731466500000|2024-11-13 02:55:00|32400.3|32380.3|32415.3|32395.3|32415.3|32395.3|32397.5|32377.5|39
1731466800000|2024-11-13 03:00:00|32415.2|32395.2|32444.6|32424.6|32455.1|32435.1|32412.8|32392.8|96
1731467100000|2024-11-13 03:05:00|32443|32423|32435|32415|32443.2|32423.2|32434.7|32414.7|40
1731467400000|2024-11-13 03:10:00|32434.8|32414.8|32435.6|32410.6|32443.3|32423.3|32434.8|32410.2|35
1731467700000|2024-11-13 03:15:00|32435.7|32410.7|32432.8|32412.8|32437.2|32415.6|32432.8|32410.2|22
1731468000000|2024-11-13 03:20:00|32435.6|32415.6|32437.4|32412.4|32437.5|32417.5|32432.4|32411.4|26
1731468300000|2024-11-13 03:25:00|32437.6|32412.6|32449.3|32424.3|32455|32430|32434.9|32412.3|42
1731468600000|2024-11-13 03:30:00|32449.6|32424.6|32446.5|32426.5|32449.6|32427|32446.4|32424|20
1731468900000|2024-11-13 03:35:00|32447|32427|32437|32412|32447|32427|32434.1|32411.5|30
1731469200000|2024-11-13 03:40:00|32437.6|32412.6|32434|32414|32441.6|32416.6|32432.5|32411.5|25
1731469500000|2024-11-13 03:45:00|32433.5|32413.5|32455.5|32435.5|32456.2|32436.2|32433|32412.1|30
1731469800000|2024-11-13 03:50:00|32455.1|32435.1|32452.5|32432.5|32457.6|32436.5|32452.5|32427.6|17
1731470100000|2024-11-13 03:55:00|32452|32432|32437.7|32417.7|32452|32432|32433|32410.7|46
1731470400000|2024-11-13 04:00:00|32437.8|32417.8|32443.5|32423.5|32444|32424|32437.5|32416.4|20
1731470700000|2024-11-13 04:05:00|32443.6|32423.6|32435.2|32415.2|32443.6|32423.6|32434.5|32414.5|32
1731471000000|2024-11-13 04:10:00|32435.4|32415.4|32435.7|32415.7|32443.5|32423.5|32434|32414|56
1731471300000|2024-11-13 04:15:00|32436.1|32416.1|32444.6|32419.6|32445.5|32425.5|32435.7|32415.7|51
1731471600000|2024-11-13 04:20:00|32444.8|32419.8|32434|32414|32445|32422.5|32434|32414|24
1731471900000|2024-11-13 04:25:00|32434.5|32414.5|32433.8|32413.8|32434.5|32414.5|32433.4|32413.4|15
1731472200000|2024-11-13 04:30:00|32433.6|32413.6|32430.1|32410.1|32433.6|32413.6|32430.1|32410.1|6
1731472500000|2024-11-13 04:35:00|32431.1|32411.1|32433.1|32413.1|32433.5|32413.5|32430.5|32410.5|8
1731472800000|2024-11-13 04:40:00|32433.5|32413.5|32434.4|32414.4|32434.4|32414.4|32433.5|32413.5|8
1731473100000|2024-11-13 04:45:00|32434.2|32414.2|32435.4|32415.4|32436.4|32416.4|32434.2|32414.2|16
1731473400000|2024-11-13 04:50:00|32435|32415|32436.5|32416.5|32436.5|32416.5|32435|32415|8
1731474000000|2024-11-13 05:00:00|32437|32417|32447.5|32427.5|32450|32430|32437|32417|20
1731474300000|2024-11-13 05:05:00|32448|32428|32450.5|32430.5|32455.1|32431.5|32447.2|32424.5|14
1731474600000|2024-11-13 05:10:00|32450.4|32430.4|32454.5|32429.5|32455.2|32430.4|32450.4|32427.6|12
1731474900000|2024-11-13 05:15:00|32454|32429|32465.5|32440.5|32466.5|32442|32454|32429|35
1731475200000|2024-11-13 05:20:00|32467|32442|32474.5|32454.5|32482|32457|32466.1|32442|43
1731475500000|2024-11-13 05:25:00|32472.8|32452.8|32470.6|32450.6|32473.4|32453.4|32470.5|32450.5|19
1731475800000|2024-11-13 05:30:00|32470.5|32450.5|32468.1|32448.1|32470.6|32450.6|32465.6|32445.6|21
1731476100000|2024-11-13 05:35:00|32468.4|32448.4|32464|32444|32468.8|32448.8|32464|32444|15
1731476400000|2024-11-13 05:40:00|32463.9|32443.9|32451.4|32431.4|32463.9|32443.9|32451.4|32428.3|27
1731476700000|2024-11-13 05:45:00|32451.5|32431.5|32450.5|32430.5|32451.5|32431.5|32449.8|32429.8|16
1731477000000|2024-11-13 05:50:00|32450.4|32430.4|32451.6|32431.6|32451.6|32431.6|32450.4|32430.4|23
1731477300000|2024-11-13 05:55:00|32450.2|32430.2|32448.5|32428.5|32454.6|32434.6|32446.4|32424.8|46
1731477600000|2024-11-13 06:00:00|32448.4|32428.4|32444.8|32419.8|32448.5|32428.5|32441.4|32419.8|27
1731477900000|2024-11-13 06:05:00|32445.5|32420.5|32477|32452|32477|32456.5|32445.5|32420.5|118
1731478200000|2024-11-13 06:10:00|32472.8|32452.8|32478.4|32453.4|32480|32458.7|32469.3|32444.3|47
1731478500000|2024-11-13 06:15:00|32477.6|32452.6|32482.5|32462.5|32486|32466|32474.5|32449.5|53
1731478800000|2024-11-13 06:20:00|32484.6|32464.6|32477.6|32457.6|32487.5|32467.5|32474.1|32454.1|53
1731479100000|2024-11-13 06:25:00|32479.4|32459.4|32478.5|32458.5|32482.6|32462.6|32478|32458|17
1731479400000|2024-11-13 06:30:00|32479.5|32459.5|32479.7|32459.7|32481.1|32461.1|32477.5|32457.5|16
1731479700000|2024-11-13 06:35:00|32480.1|32460.1|32484.7|32464.7|32488.1|32468.1|32479.8|32459.8|26
1731480000000|2024-11-13 06:40:00|32485|32465|32482.5|32462.5|32485.1|32465.1|32482.5|32462.5|15
1731480300000|2024-11-13 06:45:00|32484.6|32464.6|32485|32465|32489.4|32469.4|32482.5|32462.5|34
1731480600000|2024-11-13 06:50:00|32484.5|32464.5|32482.5|32462.5|32484.8|32464.8|32477.5|32457.5|27
1731480900000|2024-11-13 06:55:00|32480.5|32460.5|32478.7|32458.7|32484.1|32464.1|32478.7|32458.7|25
1731481200000|2024-11-13 07:00:00|32479|32459|32479|32459|32481.5|32461.5|32478.5|32458.5|14
1731481500000|2024-11-13 07:05:00|32478.5|32458.5|32467.2|32447.2|32478.8|32458.8|32467|32447|64
1731481800000|2024-11-13 07:10:00|32467.3|32447.3|32472.9|32452.9|32473.2|32453.2|32467.3|32447.3|22
1731482100000|2024-11-13 07:15:00|32472.8|32452.8|32470.4|32450.4|32472.8|32452.8|32470.4|32450.4|3
1731482400000|2024-11-13 07:20:00|32471.2|32451.2|32471.1|32451.1|32471.4|32451.4|32470.1|32450.1|9
1731482700000|2024-11-13 07:25:00|32471|32451|32453.1|32433.1|32471|32451|32453.1|32432.7|36
1731483000000|2024-11-13 07:30:00|32453.3|32433.3|32467|32447|32467.2|32447.2|32452.2|32432.2|33
1731483300000|2024-11-13 07:35:00|32465.6|32445.6|32454.8|32434.8|32465.6|32445.6|32450.5|32430.5|42
1731483600000|2024-11-13 07:40:00|32455.4|32435.4|32453.6|32433.6|32455.6|32435.6|32453.6|32433.6|10
1731483900000|2024-11-13 07:45:00|32453.4|32433.4|32454.6|32434.6|32456|32436|32453.4|32433.4|13
1731484200000|2024-11-13 07:50:00|32454.8|32434.8|32464.5|32444.5|32465.2|32445.2|32454.8|32434.8|30
1731484500000|2024-11-13 07:55:00|32464.7|32444.7|32456|32431|32466.8|32446.8|32444|32419|84
1731484800000|2024-11-13 08:00:00|32455.6|32430.6|32463.5|32443.5|32469.9|32449.9|32453|32428|42
1731485100000|2024-11-13 08:05:00|32463.3|32443.3|32465.2|32440.2|32465.2|32443.3|32457.2|32437.2|55
1731485400000|2024-11-13 08:10:00|32465.1|32440.1|32465.8|32440.8|32466.5|32441.5|32463.2|32438.2|14
1731485700000|2024-11-13 08:15:00|32464.6|32439.6|32464.2|32444.2|32469|32446.3|32458.6|32437.2|53
1731486000000|2024-11-13 08:20:00|32462.4|32442.4|32454|32434|32462.4|32442.4|32454|32434|40
1731486300000|2024-11-13 08:25:00|32453.7|32433.7|32452.9|32432.9|32454.4|32434.4|32445.1|32425.1|51
1731486600000|2024-11-13 08:30:00|32452.5|32432.5|32451.5|32431.5|32452.5|32432.5|32451.4|32431.4|6
1731486900000|2024-11-13 08:35:00|32451.1|32431.1|32450.8|32425.8|32453.2|32431.5|32450.1|32425.8|34
1731487200000|2024-11-13 08:40:00|32451|32426|32431|32411|32451.1|32426.1|32431|32410.9|47
1731487500000|2024-11-13 08:45:00|32430.4|32410.4|32412.8|32392.8|32430.4|32410.4|32410.5|32387.9|58
1731487800000|2024-11-13 08:50:00|32412.7|32392.7|32432.3|32407.3|32432.3|32407.3|32412.7|32390.3|33
1731488100000|2024-11-13 08:55:00|32432.2|32407.2|32410.1|32390.1|32432.3|32409.9|32406|32384.1|115
1731488400000|2024-11-13 09:00:00|32409.7|32389.7|32409.9|32389.9|32410.8|32390.8|32405.9|32385.9|41
1731488700000|2024-11-13 09:05:00|32409.3|32389.3|32417.9|32397.9|32422.6|32398.7|32409.3|32389.3|24
1731489000000|2024-11-13 09:10:00|32417.6|32397.6|32418.5|32398.5|32418.5|32398.5|32417.1|32397.1|15
1731489300000|2024-11-13 09:15:00|32419.1|32399.1|32416|32396|32419.5|32399.5|32414.6|32394.6|37
1731489600000|2024-11-13 09:20:00|32415.9|32395.9|32404.6|32379.6|32416|32396|32404|32379|48
1731489900000|2024-11-13 09:25:00|32406.2|32381.2|32419.9|32399.9|32426.6|32404.9|32401.6|32376.6|137
1731490200000|2024-11-13 09:30:00|32419.7|32399.7|32405.1|32385.1|32421.6|32399.9|32404.6|32381.9|99
1731490500000|2024-11-13 09:35:00|32404.9|32384.9|32408.8|32383.8|32411.3|32386.3|32404|32380.9|40
1731490800000|2024-11-13 09:40:00|32409.3|32384.3|32412.4|32392.4|32416|32392.4|32409.3|32384.3|27
1731491100000|2024-11-13 09:45:00|32412.3|32392.3|32410.3|32390.3|32412.3|32392.3|32407.5|32387.5|10
1731491400000|2024-11-13 09:50:00|32410.4|32390.4|32405.9|32385.9|32410.4|32390.4|32405|32385|19
1731491700000|2024-11-13 09:55:00|32405.6|32385.6|32409.5|32384.5|32410.3|32385.6|32405.5|32382.9|17
1731492000000|2024-11-13 10:00:00|32410.1|32385.1|32411.6|32386.6|32412.1|32387.1|32409|32384|24
1731492300000|2024-11-13 10:05:00|32411|32386|32411.8|32386.8|32412.6|32387.6|32410.1|32385.1|22
1731492600000|2024-11-13 10:10:00|32412|32387|32411.6|32386.6|32412|32387|32411.2|32386.2|4
1731492900000|2024-11-13 10:15:00|32410.9|32385.9|32406.6|32381.6|32411.1|32386.1|32406.6|32381.6|6
1731493200000|2024-11-13 10:20:00|32409.8|32384.8|32412.5|32387.5|32417|32392|32403.9|32378.9|35
1731493500000|2024-11-13 10:25:00|32413|32388|32415.5|32390.5|32419|32394|32413|32388|57
1731493800000|2024-11-13 10:30:00|32416.1|32391.1|32422.5|32397.5|32422.9|32397.9|32415.5|32390.5|33
1731494100000|2024-11-13 10:35:00|32422.6|32397.6|32428|32403|32433.5|32404.4|32422.5|32397.3|31
1731494400000|2024-11-13 10:40:00|32428.5|32403.5|32434.5|32409.5|32435.2|32412|32428|32403|44
1731494700000|2024-11-13 10:45:00|32435.4|32410.4|32434.5|32409.5|32436.2|32411.2|32434.5|32409.5|25
1731495000000|2024-11-13 10:50:00|32434.7|32409.7|32434.1|32409.1|32434.9|32409.9|32434.1|32409.1|12
1731495300000|2024-11-13 10:55:00|32434.3|32409.3|32433.4|32408.4|32434.5|32409.5|32433.4|32408.4|19
1731495600000|2024-11-13 11:00:00|32434.2|32409.2|32432.8|32407.8|32434.5|32409.5|32432.2|32407.2|16
1731495900000|2024-11-13 11:05:00|32432.7|32407.7|32436.2|32411.2|32437.4|32412.4|32432.7|32407.7|36
1731496200000|2024-11-13 11:10:00|32436|32411|32436.2|32411.2|32437.2|32412.2|32436|32411|19
1731496500000|2024-11-13 11:15:00|32435.7|32410.7|32434|32409|32435.7|32410.7|32434|32409|17
1731496800000|2024-11-13 11:20:00|32433.5|32408.5|32433.4|32408.4|32435|32410|32432.5|32407.5|24
1731497100000|2024-11-13 11:25:00|32435.7|32410.7|32437.5|32412.5|32438.4|32413.4|32434.4|32409.4|35
1731497400000|2024-11-13 11:30:00|32435.1|32410.1|32437.7|32412.7|32439.2|32414.2|32433.5|32408.5|22
1731497700000|2024-11-13 11:35:00|32438.2|32413.2|32444.7|32419.7|32447.4|32422.4|32438.2|32413.2|27
1731498000000|2024-11-13 11:40:00|32445.7|32420.7|32440|32415|32446|32421|32440|32415|22
1731498300000|2024-11-13 11:45:00|32439.6|32414.6|32426.6|32401.6|32440.1|32415.1|32424.8|32399.8|31
1731498600000|2024-11-13 11:50:00|32425.8|32400.8|32419.5|32394.5|32426.8|32401.8|32418.2|32393.2|59
1731498900000|2024-11-13 11:55:00|32419.4|32394.4|32409|32384|32421.5|32394.4|32409|32384|14
1731499200000|2024-11-13 12:00:00|32408.9|32383.9|32421.5|32381.4|32431.2|32396.6|32404.9|32379.9|27
1731499500000|2024-11-13 12:05:00|32421.1|32381.7|32414|32394|32421.1|32394.8|32404.9|32377|32
1731499800000|2024-11-13 12:10:00|32414.5|32394.5|32426.1|32401.1|32426.7|32401.7|32413.4|32393.4|25
1731500100000|2024-11-13 12:15:00|32426.7|32401.7|32426.1|32401.1|32426.9|32401.9|32421.8|32396.8|47
1731500400000|2024-11-13 12:20:00|32425.6|32400.6|32425.6|32400.6|32426|32403|32413.7|32393.7|48
1731500700000|2024-11-13 12:25:00|32424.8|32399.8|32425.6|32400.6|32425.6|32400.6|32423.5|32398.5|44
1731501300000|2024-11-13 12:35:00|32425|32400|32425.1|32400.1|32425.6|32403.5|32416.5|32393.7|46
1731501600000|2024-11-13 12:40:00|32425.6|32400.6|32424.6|32399.6|32428.9|32404.8|32417|32394.2|102
1731501900000|2024-11-13 12:45:00|32423.7|32398.7|32419.7|32394.7|32425.2|32400.2|32419.3|32394.3|48
1731502200000|2024-11-13 12:50:00|32420.1|32395.1|32415.1|32390.1|32420.1|32396.5|32404.5|32379.5|87
1731502500000|2024-11-13 12:55:00|32416.1|32391.1|32429.5|32404.5|32429.5|32404.5|32416.1|32391.1|11
1731502800000|2024-11-13 13:00:00|32429.6|32404.6|32435.5|32410.5|32440|32415|32429.6|32404.6|20
1731503100000|2024-11-13 13:05:00|32434.9|32409.9|32434.1|32409.1|32434.9|32409.9|32434|32409|11
1731503400000|2024-11-13 13:10:00|32431.6|32406.6|32436.1|32411.1|32440|32415|32429.7|32402.7|29
1731503700000|2024-11-13 13:15:00|32436.7|32411.7|32435.6|32410.6|32436.9|32411.9|32435.5|32410.5|13
1731504000000|2024-11-13 13:20:00|32435.8|32410.8|32441.6|32399.6|32442.7|32410.8|32422.2|32393.5|48
1731504300000|2024-11-13 13:25:00|32441.2|32399.2|32441.6|32399.6|32442.8|32400.8|32435|32393|61
1731504600000|2024-11-13 13:30:00|32437.5|32395.5|32395|32370|32437.5|32395.5|32383.7|32348.4|43
1731504900000|2024-11-13 13:35:00|32394.2|32369.2|32373.5|32348.5|32395.1|32370.1|32368.1|32343.1|89
1731505200000|2024-11-13 13:40:00|32374.5|32349.5|32390.1|32365.1|32398.1|32365.1|32374.5|32347.6|63
1731505500000|2024-11-13 13:45:00|32390.6|32365.6|32420.8|32395.8|32426.6|32395.8|32390|32365|45
1731505800000|2024-11-13 13:50:00|32420.3|32395.3|32409.1|32384.1|32428|32398.1|32405|32378.6|76
1731506100000|2024-11-13 13:55:00|32408.3|32383.3|32398.1|32373.1|32409.5|32384.5|32393.5|32368.5|64
1731506400000|2024-11-13 14:00:00|32399|32374|32399.8|32374.8|32399.8|32374.8|32389|32364|62
1731506700000|2024-11-13 14:05:00|32399.2|32374.2|32394.9|32369.9|32399.2|32374.2|32393.2|32368.2|30
1731507000000|2024-11-13 14:10:00|32390.9|32365.9|32394.7|32369.7|32394.8|32369.8|32387.6|32362.6|23
1731507300000|2024-11-13 14:15:00|32394.5|32369.5|32405.1|32380.1|32406.6|32381.6|32394.5|32369.5|39
1731507600000|2024-11-13 14:20:00|32406.6|32381.6|32416.4|32391.4|32417.4|32392.4|32406.6|32381.6|41
1731507900000|2024-11-13 14:25:00|32416.2|32391.2|32415.6|32390.6|32416.2|32391.2|32413|32388|37
1731508200000|2024-11-13 14:30:00|32416|32391|32448.3|32408.4|32448.3|32414.8|32416|32391|55
1731508500000|2024-11-13 14:35:00|32452.1|32413.5|32452.8|32427.8|32466.4|32441.4|32452.1|32413.4|83
1731508800000|2024-11-13 14:40:00|32453.4|32428.4|32435.9|32410.9|32453.8|32428.8|32425.2|32400.2|88
1731509100000|2024-11-13 14:45:00|32442.1|32404.7|32443.3|32418.3|32443.5|32418.5|32425.2|32400.2|50
1731509400000|2024-11-13 14:50:00|32443.1|32418.1|32469.4|32444.4|32470.4|32445.4|32443.1|32418.1|62
1731509700000|2024-11-13 14:55:00|32468.9|32443.9|32459.6|32434.6|32468.9|32443.9|32459.6|32434.6|45
1731510000000|2024-11-13 15:00:00|32459.8|32434.8|32458.4|32433.4|32463.3|32435.4|32457.3|32427.1|29
1731510300000|2024-11-13 15:05:00|32457.9|32432.9|32477.7|32452.7|32483.3|32452.7|32457.9|32427.9|36
1731510600000|2024-11-13 15:10:00|32475.2|32450.2|32472.5|32447.5|32482.3|32451.7|32470|32435|57
1731510900000|2024-11-13 15:15:00|32472.4|32447.4|32469.4|32444.4|32472.4|32447.4|32465|32440|53
1731511200000|2024-11-13 15:20:00|32465|32440|32474.2|32449.2|32474.8|32449.8|32465|32440|42
1731511500000|2024-11-13 15:25:00|32474.8|32449.8|32476|32451|32477.3|32452.3|32474.8|32449.8|18
1731511800000|2024-11-13 15:30:00|32475.9|32450.9|32470|32445|32475.9|32450.9|32464|32439|29
1731512100000|2024-11-13 15:35:00|32470.1|32445.1|32470.5|32445.5|32471.3|32446.3|32463.3|32438.3|18
1731512400000|2024-11-13 15:40:00|32471.7|32446.7|32471|32446|32477.5|32452.5|32471|32446|24
1731512700000|2024-11-13 15:45:00|32472.4|32447.4|32467.5|32442.5|32474.8|32449.8|32467.5|32442.5|11
1731513000000|2024-11-13 15:50:00|32467.7|32442.7|32462.5|32437.5|32467.7|32442.7|32460.5|32435.5|6
1731513300000|2024-11-13 15:55:00|32460|32435|32450.6|32425.6|32462.5|32437.5|32450.6|32425.6|30
1731513600000|2024-11-13 16:00:00|32450.4|32425.4|32455.3|32430.3|32455.7|32430.7|32450.4|32425.4|15
1731513900000|2024-11-13 16:05:00|32456.3|32431.3|32468|32443|32468|32443|32456.3|32431.3|13
1731514200000|2024-11-13 16:10:00|32470|32445|32477.5|32452.5|32477.5|32452.5|32468|32443|22
1731514500000|2024-11-13 16:15:00|32476.5|32451.5|32469.7|32444.7|32476.5|32451.5|32467.7|32442.7|15
1731514800000|2024-11-13 16:20:00|32467.7|32442.7|32457.7|32432.7|32467.7|32442.7|32455.2|32430.2|38
1731515100000|2024-11-13 16:25:00|32457.8|32432.8|32450.8|32425.8|32457.8|32432.8|32450.2|32425.2|38
1731515400000|2024-11-13 16:30:00|32450.7|32425.7|32450.2|32425.2|32451.7|32426.7|32448.5|32423.5|28
1731515700000|2024-11-13 16:35:00|32453.5|32428.5|32453.2|32428.2|32453.5|32428.5|32452.7|32427.7|12
1731516000000|2024-11-13 16:40:00|32453.8|32428.8|32460.2|32435.2|32462.5|32437.5|32453.8|32428.8|9
1731516300000|2024-11-13 16:45:00|32460.4|32435.4|32460.6|32435.6|32460.6|32435.6|32460|32435|12
1731516600000|2024-11-13 16:50:00|32460.2|32435.2|32460.2|32435.2|32460.2|32435.2|32460.2|32435.2|1
1731516900000|2024-11-13 16:55:00|32462.5|32437.5|32460.2|32435.2|32462.5|32437.5|32459.7|32434.7|16
1731517200000|2024-11-13 17:00:00|32459.8|32434.8|32470.4|32445.4|32470.4|32445.4|32457.6|32432.6|20
1731517500000|2024-11-13 17:05:00|32472.6|32447.6|32471.3|32446.3|32474.4|32449.4|32470.7|32445.7|30
1731517800000|2024-11-13 17:10:00|32471.2|32446.2|32470|32445|32479.5|32454.5|32465|32440|31
1731518100000|2024-11-13 17:15:00|32470.1|32445.1|32470.2|32445.2|32470.6|32445.6|32469.9|32444.9|16
1731518400000|2024-11-13 17:20:00|32470.6|32445.6|32475.1|32450.1|32475.6|32450.6|32470.6|32445.6|12
1731518700000|2024-11-13 17:25:00|32475|32450|32478.5|32453.5|32483.1|32458.1|32475|32450|38
1731519000000|2024-11-13 17:30:00|32477.5|32452.5|32480|32455|32484.4|32459.4|32477.5|32452.5|11
1731519300000|2024-11-13 17:35:00|32478.6|32453.6|32477|32452|32478.9|32453.9|32476.6|32451.6|6
1731519600000|2024-11-13 17:40:00|32477.6|32452.6|32480|32455|32480|32455|32477.6|32452.6|2
1731519900000|2024-11-13 17:45:00|32478.6|32453.6|32472.6|32447.6|32478.6|32453.6|32471.3|32446.3|15
1731520200000|2024-11-13 17:50:00|32472.4|32447.4|32474.4|32449.4|32474.4|32449.4|32472.4|32447.4|6
1731520500000|2024-11-13 17:55:00|32474.6|32449.6|32474.6|32449.6|32474.6|32449.6|32474.6|32449.6|1
1731520800000|2024-11-13 18:00:00|32474.2|32449.2|32471.4|32446.4|32474.4|32449.4|32469.6|32444.6|23
1731521100000|2024-11-13 18:05:00|32476|32451|32474.6|32449.6|32477.6|32452.6|32474.6|32449.6|7
1731521400000|2024-11-13 18:10:00|32476.8|32451.8|32476.8|32451.8|32476.8|32451.8|32476.8|32451.8|1
1731521700000|2024-11-13 18:15:00|32476.4|32451.4|32477|32452|32477|32452|32476.4|32451.4|4
1731522000000|2024-11-13 18:20:00|32479.4|32454.4|32487.6|32462.6|32487.6|32462.6|32477.8|32452.8|11
1731522300000|2024-11-13 18:25:00|32487.4|32462.4|32487.4|32462.4|32487.6|32462.6|32487.4|32462.4|3
1731522600000|2024-11-13 18:30:00|32485|32460|32480.4|32455.4|32485|32460|32476.5|32451.5|14
1731522900000|2024-11-13 18:35:00|32479.9|32454.9|32476.8|32451.8|32482.5|32454.9|32472|32444.8|7
1731524100000|2024-11-13 18:55:00|32473|32448|32473|32448|32473|32448|32472.5|32447.5|5
1731524400000|2024-11-13 19:00:00|32471|32446|32482.5|32457.5|32482.6|32457.6|32471|32446|11
1731524700000|2024-11-13 19:05:00|32480|32455|32475.6|32450.6|32481.6|32456.6|32475.6|32450.6|9
1731525000000|2024-11-13 19:10:00|32475.8|32450.8|32476.4|32451.4|32476.4|32451.4|32475.8|32450.8|4
1731525300000|2024-11-13 19:15:00|32476.2|32451.2|32482.6|32457.6|32482.6|32457.6|32473.6|32448.6|23
1731525600000|2024-11-13 19:20:00|32480|32455|32477.6|32452.6|32480|32455|32477.5|32452.5|4
1731525900000|2024-11-13 19:25:00|32475|32450|32472.6|32447.6|32475.6|32450.6|32472.6|32447.6|8
1731526500000|2024-11-13 19:35:00|32469.6|32444.6|32470.2|32445.2|32470.7|32445.7|32469.3|32444.3|4
1731527700000|2024-11-13 19:55:00|32470.3|32445.3|32470.8|32445.8|32470.8|32445.8|32470.3|32445.3|2
1731528000000|2024-11-13 20:00:00|32471.3|32446.3|32476.7|32451.7|32485|32460|32471.3|32446.3|22
1731528300000|2024-11-13 20:05:00|32475.2|32450.2|32467.6|32442.6|32475.2|32450.2|32467.6|32442.6|6
1731528600000|2024-11-13 20:10:00|32473.3|32448.3|32480.4|32455.4|32484.4|32459.4|32473.3|32448.3|23
1731528900000|2024-11-13 20:15:00|32480.6|32455.6|32477.6|32452.6|32480.6|32455.6|32477.6|32452.6|6
1731529800000|2024-11-13 20:30:00|32480|32455|32477.6|32452.6|32480|32455|32477.6|32452.6|2
1731530100000|2024-11-13 20:35:00|32475|32450|32474.6|32449.6|32475.9|32450.9|32474.6|32449.6|10
1731530400000|2024-11-13 20:40:00|32475|32450|32475.2|32450.2|32475.2|32450.2|32474.9|32449.9|8
1731530700000|2024-11-13 20:45:00|32477|32452|32477.6|32452.6|32482.8|32457.8|32475.7|32450.7|11
1731531000000|2024-11-13 20:50:00|32480.6|32455.6|32480.2|32455.2|32481.7|32456.7|32480.2|32455.2|7
1731531300000|2024-11-13 20:55:00|32481.2|32456.2|32498.1|32473.1|32503.2|32473.1|32481.2|32456.2|18
1731531600000|2024-11-13 21:00:00|32498.3|32473.3|32467.6|32442.6|32498.3|32473.3|32467.5|32442.5|18
1731531900000|2024-11-13 21:05:00|32472.8|32447.8|32471.7|32446.7|32479.3|32454.3|32467.6|32442.6|19
1731532800000|2024-11-13 21:20:00|32471.9|32446.9|32471.7|32446.7|32479.1|32446.9|32471.7|32439.7|4
1731533100000|2024-11-13 21:25:00|32472|32447|32471.7|32446.7|32472.5|32447.5|32471.7|32446.7|4
1731533400000|2024-11-13 21:30:00|32471.9|32446.9|32471.9|32446.9|32471.9|32446.9|32471.9|32446.9|1
1731534000000|2024-11-13 21:40:00|32479.1|32439.7|32472.1|32447.1|32479.1|32447.5|32471.9|32439.7|6
1731534300000|2024-11-13 21:45:00|32479.3|32439.9|32472.9|32447.9|32479.3|32447.9|32472.9|32439.9|2
1731534600000|2024-11-13 21:50:00|32480.1|32440.7|32479.9|32454.9|32486.1|32454.9|32474.8|32440.7|6
1731534900000|2024-11-13 21:55:00|32487.1|32447.7|32479.9|32454.9|32487.1|32454.9|32479.9|32447.7|58
1731546000000|2024-11-14 01:00:00|32476.5|32434.5|32483.6|32441.6|32483.6|32441.6|32476.5|32434.5|27
1731546300000|2024-11-14 01:05:00|32475.1|32450.1|32470.5|32450.5|32480.1|32457.5|32470.5|32450.1|26
1731546600000|2024-11-14 01:10:00|32476.7|32451.7|32513.1|32471.1|32514.1|32480.6|32473.9|32451.4|71
1731546900000|2024-11-14 01:15:00|32513.3|32471.3|32492.9|32467.9|32513.8|32475.5|32492.6|32463.7|68
1731547200000|2024-11-14 01:20:00|32486.4|32466.4|32485.5|32465.5|32491|32466.4|32484|32463|63
1731547500000|2024-11-14 01:25:00|32489.5|32464.5|32492.2|32467.2|32492.4|32467.4|32485.5|32463|22
1731547800000|2024-11-14 01:30:00|32491.9|32466.9|32485.8|32460.8|32491.9|32468.8|32478.4|32457.4|80
1731548100000|2024-11-14 01:35:00|32485.6|32460.6|32547|32522|32547|32522|32485.6|32460.6|88
1731548400000|2024-11-14 01:40:00|32547.5|32522.5|32536|32511|32548|32523|32525.9|32502.5|74
1731548700000|2024-11-14 01:45:00|32540.9|32515.9|32515.1|32495.1|32541.9|32516.9|32513|32493|90
1731549000000|2024-11-14 01:50:00|32514.6|32494.6|32519.4|32499.4|32519.5|32499.5|32503|32483|48
1731549300000|2024-11-14 01:55:00|32519.8|32499.8|32543.3|32518.3|32544.4|32522.5|32519.4|32496.9|57
1731549600000|2024-11-14 02:00:00|32541.4|32521.4|32553.4|32528.4|32556.5|32534.6|32541.4|32521.4|46
1731549900000|2024-11-14 02:05:00|32554.1|32529.1|32540.3|32515.3|32555.5|32534.5|32540.3|32515.3|50
1731550200000|2024-11-14 02:10:00|32536.3|32516.3|32532.5|32507.5|32537.3|32516.3|32532|32507|23
1731550500000|2024-11-14 02:15:00|32531|32506|32541.4|32516.4|32556.7|32525|32529|32504|47
1731550800000|2024-11-14 02:20:00|32540|32515|32538.5|32518.5|32542.4|32521.5|32532.8|32507.8|34
1731551100000|2024-11-14 02:25:00|32537.5|32517.5|32551.5|32531.5|32553.5|32533.4|32537.5|32517.5|44
1731551400000|2024-11-14 02:30:00|32550.5|32530.5|32546.5|32526.5|32551.1|32531.1|32545|32525|40
1731551700000|2024-11-14 02:35:00|32547.1|32527.1|32553.1|32533.1|32553.5|32533.5|32542.5|32522.5|54
1731552000000|2024-11-14 02:40:00|32553.5|32533.5|32555.1|32535.1|32557.5|32535.4|32552.5|32530|21
1731552300000|2024-11-14 02:45:00|32555.3|32535.3|32583.1|32563.1|32583.6|32563.6|32553.2|32533.2|64
1731552600000|2024-11-14 02:50:00|32584.4|32564.4|32574.8|32554.8|32584.4|32564.4|32567.5|32547.5|64
1731552900000|2024-11-14 02:55:00|32574.5|32554.5|32579.7|32559.7|32587.2|32562.5|32574.1|32554.1|34
1731553200000|2024-11-14 03:00:00|32580.1|32560.1|32574.7|32549.7|32580.1|32560.1|32565.7|32545.7|62
1731553500000|2024-11-14 03:05:00|32575|32550|32552.7|32527.7|32575|32550|32552.6|32527.6|72
1731553800000|2024-11-14 03:10:00|32552.6|32527.6|32545|32520|32557.6|32534.8|32544|32519|39
1731554100000|2024-11-14 03:15:00|32545.5|32520.5|32547|32527|32553.8|32529.4|32544.5|32520.5|33
1731554400000|2024-11-14 03:20:00|32547.5|32527.5|32540.2|32520.2|32547.5|32527.5|32540.2|32520.2|31
1731554700000|2024-11-14 03:25:00|32540.4|32520.4|32545|32520|32547.6|32522.6|32539|32516.5|37
1731555000000|2024-11-14 03:30:00|32547.6|32522.6|32563|32538|32563|32539.1|32547.4|32522.4|48
1731555300000|2024-11-14 03:35:00|32560.5|32540.5|32558.1|32538.1|32560.6|32540.6|32554.6|32534.6|36
1731555600000|2024-11-14 03:40:00|32559.1|32539.1|32554.7|32534.7|32560.1|32540.1|32554.1|32534.1|30
1731555900000|2024-11-14 03:45:00|32554.3|32534.3|32555.1|32535.1|32555.3|32535.3|32553|32533|44
1731556200000|2024-11-14 03:50:00|32554.7|32534.7|32561|32541|32561|32541|32552.5|32532.5|37
1731556500000|2024-11-14 03:55:00|32562.5|32542.5|32560.1|32535.1|32566.2|32543.6|32560.1|32535.1|48
1731556800000|2024-11-14 04:00:00|32560.3|32535.3|32565|32545|32565.5|32545.5|32559.5|32534.5|26
1731557100000|2024-11-14 04:05:00|32565.1|32545.1|32565.9|32545.9|32566.1|32546.1|32565|32545|23
1731557400000|2024-11-14 04:10:00|32565.6|32545.6|32568.8|32548.8|32568.8|32548.8|32565.5|32545.5|21
1731557700000|2024-11-14 04:15:00|32568.5|32548.5|32567.6|32547.6|32569.6|32549.6|32567.5|32547.5|17
1731558000000|2024-11-14 04:20:00|32567.5|32547.5|32567.8|32547.8|32568.5|32548.5|32567|32547|22
1731558300000|2024-11-14 04:25:00|32568.1|32548.1|32556.5|32536.5|32568.1|32548.1|32556.5|32536.5|26
1731558600000|2024-11-14 04:30:00|32556.6|32536.6|32557.4|32537.4|32557.4|32537.4|32556.5|32536.5|7
1731558900000|2024-11-14 04:35:00|32557.6|32537.6|32558.8|32538.8|32559.5|32539.5|32557.5|32537.5|14
1731559200000|2024-11-14 04:40:00|32558.9|32538.9|32558.3|32538.3|32559.2|32539.2|32558.3|32538.3|15
1731559500000|2024-11-14 04:45:00|32558.4|32538.4|32561|32536|32561|32538.4|32558|32535|10
1731559800000|2024-11-14 04:50:00|32560.6|32535.6|32560.5|32535.5|32561|32536|32560.5|32535.5|5
1731560100000|2024-11-14 04:55:00|32560|32535|32555.5|32535.5|32560|32536.1|32555|32535|4
1731560400000|2024-11-14 05:00:00|32555|32535|32555|32535|32555|32535|32555|32535|1
1731560700000|2024-11-14 05:05:00|32561.4|32536.4|32577.5|32552.5|32578|32555|32561|32536.4|13
1731561000000|2024-11-14 05:10:00|32575|32555|32566.4|32546.4|32575|32555|32566.2|32546.2|17
1731561300000|2024-11-14 05:15:00|32566.2|32546.2|32571|32546|32572|32549.4|32566.2|32546|12
1731561600000|2024-11-14 05:20:00|32570.6|32545.6|32571|32546|32571|32546|32570.5|32545.5|3
1731561900000|2024-11-14 05:25:00|32570.5|32545.5|32541.1|32521.1|32570.5|32547.5|32540.8|32520.8|53
1731562200000|2024-11-14 05:30:00|32540.6|32520.6|32541.5|32521.5|32542|32522|32539.1|32519.1|42
1731562500000|2024-11-14 05:35:00|32542.8|32522.8|32552.5|32527.5|32554.4|32533|32542.8|32522.8|33
1731562800000|2024-11-14 05:40:00|32551.9|32526.9|32552.5|32527.5|32553.1|32528.1|32551.9|32526.9|10
1731563100000|2024-11-14 05:45:00|32553.5|32528.5|32575.5|32550.5|32575.5|32552.1|32552.5|32528.5|45
1731563400000|2024-11-14 05:50:00|32574.5|32554.5|32578.1|32558.1|32578.1|32558.1|32570.5|32548|23
1731563700000|2024-11-14 05:55:00|32578.5|32558.5|32574.3|32554.3|32578.5|32558.5|32570.4|32550.4|55
1731564000000|2024-11-14 06:00:00|32575|32555|32562.9|32537.9|32577.3|32557.3|32561|32536|64
1731564300000|2024-11-14 06:05:00|32561|32536|32545.6|32525.6|32561.8|32536.8|32543.5|32519.5|45
1731564600000|2024-11-14 06:10:00|32545.9|32525.9|32575.1|32550.1|32576.5|32553.7|32545.9|32525.9|70
1731564900000|2024-11-14 06:15:00|32575|32550|32560.2|32540.2|32575|32552.1|32557.6|32537.6|34
1731565200000|2024-11-14 06:20:00|32560|32540|32546.8|32526.8|32560.1|32540.1|32546.5|32526.5|17
1731565500000|2024-11-14 06:25:00|32545.3|32525.3|32552.4|32527.4|32552.6|32527.6|32538.5|32517.6|30
1731565800000|2024-11-14 06:30:00|32551.6|32526.6|32550.5|32530.5|32556.4|32534.1|32545.6|32522.6|45
1731566100000|2024-11-14 06:35:00|32551.1|32531.1|32550.1|32530.1|32554.1|32534.1|32550.1|32530.1|24
1731566400000|2024-11-14 06:40:00|32550.7|32530.7|32550.6|32530.6|32554.6|32533.9|32550.5|32529.6|26
1731566700000|2024-11-14 06:45:00|32551|32531|32555.1|32535.1|32555.1|32535.1|32550.5|32530.5|37
1731567000000|2024-11-14 06:50:00|32554.1|32534.1|32564.5|32544.5|32576.5|32556.5|32553.1|32533.1|35
1731567300000|2024-11-14 06:55:00|32564|32544|32567.6|32542.6|32567.8|32545.2|32557.5|32537.5|46
1731567600000|2024-11-14 07:00:00|32567.5|32542.5|32557.5|32537.5|32568|32547.5|32556.2|32536.2|18
1731568200000|2024-11-14 07:10:00|32555.5|32535.5|32547.5|32527.5|32557.6|32537.6|32547.5|32527.5|18
1731568500000|2024-11-14 07:15:00|32549.4|32529.4|32545.5|32525.5|32555.8|32535.8|32544.2|32524.2|28
1731568800000|2024-11-14 07:20:00|32546.8|32526.8|32544|32524|32552.2|32532.2|32542.6|32522.6|32
1731569100000|2024-11-14 07:25:00|32546.3|32526.3|32548.1|32528.1|32552.5|32532.5|32544|32524|28
1731569400000|2024-11-14 07:30:00|32547.2|32527.2|32522.5|32502.5|32547.2|32527.2|32521.1|32501.1|58
1731569700000|2024-11-14 07:35:00|32521.5|32501.5|32514.6|32494.6|32521.5|32501.5|32507.5|32487.5|37
1731570000000|2024-11-14 07:40:00|32516.5|32496.5|32522|32502|32524.6|32504.6|32516.5|32496.5|28
1731570300000|2024-11-14 07:45:00|32523.4|32503.4|32522.8|32502.8|32525|32505|32522.8|32502.8|12
1731570600000|2024-11-14 07:50:00|32523|32503|32500|32480|32523|32503|32490.4|32470.4|118
1731570900000|2024-11-14 07:55:00|32500.3|32480.3|32501.1|32481.1|32504.7|32484.7|32500.1|32480.1|24
1731571200000|2024-11-14 08:00:00|32500.3|32480.3|32518|32498|32520|32500|32500.3|32480.3|62
1731571500000|2024-11-14 08:05:00|32517.5|32497.5|32514.1|32494.1|32521.3|32501.3|32514.1|32494.1|34
1731571800000|2024-11-14 08:10:00|32514.5|32494.5|32515.1|32495.1|32516|32496|32513|32493|40
1731572100000|2024-11-14 08:15:00|32515|32495|32530.2|32510.2|32532.7|32510.2|32515|32495|59
1731572400000|2024-11-14 08:20:00|32530.3|32510.3|32534.5|32514.5|32535.5|32515.5|32530|32508.1|40
1731572700000|2024-11-14 08:25:00|32534.2|32514.2|32535.5|32510.5|32536|32514.2|32533|32510.5|10
1731573000000|2024-11-14 08:30:00|32534.6|32509.6|32535.6|32510.6|32539.5|32514.5|32534.6|32509.6|17
1731573300000|2024-11-14 08:35:00|32536.6|32511.6|32546.4|32521.4|32546.9|32521.9|32535.6|32510.6|18
1731573600000|2024-11-14 08:40:00|32545|32520|32545.5|32520.5|32545.7|32520.7|32542.9|32517.9|24
1731573900000|2024-11-14 08:45:00|32545|32520|32554.1|32529.1|32555.3|32530.3|32545|32520|27
1731574200000|2024-11-14 08:50:00|32553.9|32528.9|32556.1|32531.1|32557|32532|32552|32527|34
1731574500000|2024-11-14 08:55:00|32556.4|32531.4|32543.6|32503.5|32557.1|32532.1|32536.1|32498.5|111
1731574800000|2024-11-14 09:00:00|32545.5|32504|32554.9|32529.9|32561.5|32529.9|32534.5|32500.6|85
1731575100000|2024-11-14 09:05:00|32555.6|32530.6|32558.4|32533.4|32565|32535.7|32555.6|32524.5|44
1731575400000|2024-11-14 09:10:00|32559.8|32534.8|32559.4|32534.4|32561.7|32536.7|32557.2|32532.2|52
1731575700000|2024-11-14 09:15:00|32559|32534|32559.6|32534.6|32561.1|32536.1|32557.6|32532.6|22
1731576000000|2024-11-14 09:20:00|32558.6|32533.6|32559.6|32534.6|32559.6|32534.6|32557.6|32532.6|13
1731576300000|2024-11-14 09:25:00|32560.5|32535.5|32565.6|32540.6|32566|32541|32560.5|32535.5|19
1731576600000|2024-11-14 09:30:00|32564|32539|32566|32541|32575.6|32550.6|32564|32539|42
1731576900000|2024-11-14 09:35:00|32569.6|32544.6|32589.5|32569.5|32593.2|32570.9|32566|32541|54
1731577200000|2024-11-14 09:40:00|32589.3|32569.3|32587.7|32567.7|32589.4|32569.4|32587.5|32567.5|24
1731577500000|2024-11-14 09:45:00|32588.1|32568.1|32583.9|32563.9|32590.2|32570.2|32583.3|32563.3|49
1731577800000|2024-11-14 09:50:00|32584.6|32564.6|32586.7|32566.7|32588.5|32568.5|32583.7|32563.7|62
1731578100000|2024-11-14 09:55:00|32586.6|32566.6|32586.3|32566.3|32586.7|32566.7|32585.6|32565.6|19
1731578400000|2024-11-14 10:00:00|32586.2|32566.2|32588|32568|32588|32568|32585.6|32565.6|9
1731578700000|2024-11-14 10:05:00|32587.7|32567.7|32590.7|32570.7|32593.7|32573.3|32587.7|32565.6|18
1731579000000|2024-11-14 10:10:00|32591.5|32566.5|32635.6|32610.6|32640.8|32610.6|32590.6|32565.6|82
1731579300000|2024-11-14 10:15:00|32635.7|32610.7|32644.1|32619.1|32646.1|32621.1|32630|32607.1|45
1731579600000|2024-11-14 10:20:00|32645.1|32620.1|32643.5|32623.5|32646.1|32623.5|32643.5|32618.5|30
1731579900000|2024-11-14 10:25:00|32646|32621|32644.5|32619.5|32659.5|32634.5|32641.7|32616.7|67
1731580200000|2024-11-14 10:30:00|32645.1|32620.1|32654.5|32629.5|32654.5|32632.5|32644.5|32619.5|64
1731580500000|2024-11-14 10:35:00|32654.6|32629.6|32639|32614|32654.6|32629.6|32639|32614|27
1731580800000|2024-11-14 10:40:00|32638.9|32613.9|32605.5|32580.5|32645.3|32614.5|32599.6|32572.4|64
1731581100000|2024-11-14 10:45:00|32605|32580|32600.1|32575.1|32605|32580|32585|32560|48
1731581400000|2024-11-14 10:50:00|32600.6|32575.6|32611.8|32586.8|32612.7|32587.7|32599.5|32574.5|65
1731581700000|2024-11-14 10:55:00|32611.5|32586.5|32611.6|32586.6|32611.8|32586.8|32608.9|32583.9|35
1731582000000|2024-11-14 11:00:00|32611|32586|32621.2|32596.2|32623.9|32598.9|32611|32586|47
1731582300000|2024-11-14 11:05:00|32623.8|32598.8|32622.5|32597.5|32623.8|32598.8|32621.2|32596.2|18
1731582600000|2024-11-14 11:10:00|32621.5|32596.5|32615.5|32590.5|32622.5|32597.5|32608.5|32583.5|33
1731582900000|2024-11-14 11:15:00|32616.1|32591.1|32612.5|32587.5|32616.1|32591.1|32612.5|32587.5|14
1731583200000|2024-11-14 11:20:00|32611.9|32586.9|32596.8|32571.8|32611.9|32586.9|32596.8|32571.8|18
1731583500000|2024-11-14 11:25:00|32597|32572|32597|32572|32597|32572|32595|32570|4
1731583800000|2024-11-14 11:30:00|32599.5|32574.5|32605.5|32580.5|32605.6|32580.6|32599.5|32574.5|12
1731584100000|2024-11-14 11:35:00|32604.6|32579.6|32595|32575|32605.5|32580.5|32595|32572.5|16
1731584400000|2024-11-14 11:40:00|32594.5|32574.5|32575.7|32550.7|32594.5|32574.5|32575.7|32550.7|26
1731584700000|2024-11-14 11:45:00|32573.7|32548.7|32567.5|32542.5|32575.1|32550.1|32561.9|32536.9|43
1731585000000|2024-11-14 11:50:00|32568|32543|32566.1|32541.1|32571.5|32546.5|32563.3|32538.3|68
1731585300000|2024-11-14 11:55:00|32566.6|32541.6|32572.9|32547.9|32581.6|32548.4|32565.9|32533.5|30
1731585600000|2024-11-14 12:00:00|32573|32548|32579.6|32554.6|32586.3|32555.4|32573|32543.3|31
1731585900000|2024-11-14 12:05:00|32585|32560|32593.4|32551.4|32593.5|32560.6|32585|32551.4|6
1731586200000|2024-11-14 12:10:00|32593.7|32551.7|32585|32560|32593.7|32561.8|32584.8|32551.3|9
1731586500000|2024-11-14 12:15:00|32590.4|32552.4|32591.4|32552.7|32594.2|32561.8|32580.3|32541.7|62
1731586800000|2024-11-14 12:20:00|32590.9|32554.3|32584.2|32559.2|32591.1|32562.7|32583.6|32553.3|43
1731587100000|2024-11-14 12:25:00|32585.3|32560.3|32586|32561|32587.2|32562.2|32584.1|32559.1|31
1731587400000|2024-11-14 12:30:00|32585.6|32560.6|32589.6|32554.5|32590.2|32560.6|32585|32554.3|7
1731587700000|2024-11-14 12:35:00|32585.1|32560.1|32583.8|32547|32590.9|32563.6|32575.2|32543.5|58
1731588000000|2024-11-14 12:40:00|32585.4|32546.6|32571|32546|32585.9|32556.2|32571|32540.1|38
1731588300000|2024-11-14 12:45:00|32570.5|32545.5|32573.9|32548.9|32574.9|32549.9|32570.5|32545.5|18
1731588600000|2024-11-14 12:50:00|32572.9|32547.9|32580.1|32555.1|32580.1|32555.1|32571.9|32546.9|39
1731588900000|2024-11-14 12:55:00|32580.9|32555.9|32580.6|32555.6|32581|32556|32578.6|32553.6|22
1731589200000|2024-11-14 13:00:00|32580.8|32555.8|32582.7|32557.7|32583.1|32558.1|32580.5|32555.5|25
1731589500000|2024-11-14 13:05:00|32582.8|32557.8|32580.6|32555.6|32583.1|32558.1|32579.9|32554.9|9
1731589800000|2024-11-14 13:10:00|32579.9|32554.9|32580.1|32555.1|32581.1|32556.1|32579|32554|8
1731590100000|2024-11-14 13:15:00|32580.4|32555.4|32571.1|32546.1|32580.4|32559|32567.9|32538.7|47
1731590400000|2024-11-14 13:20:00|32576.1|32541|32561.9|32536.9|32578.6|32542|32561.1|32533.5|27
1731590700000|2024-11-14 13:25:00|32569.1|32544.1|32576.6|32534.6|32577.9|32544.1|32563.5|32524.1|27
1731591000000|2024-11-14 13:30:00|32579.6|32537.6|32589|32564|32595.6|32565.1|32579.6|32537.6|16
1731591300000|2024-11-14 13:35:00|32588|32563|32601.1|32576.1|32612.9|32581.5|32586|32561|69
1731591600000|2024-11-14 13:40:00|32600.9|32575.9|32597.6|32572.6|32607.4|32577.5|32597.6|32570.4|38
1731591900000|2024-11-14 13:45:00|32598.1|32573.1|32571.2|32533.8|32604.1|32574.1|32569.3|32528.8|85
1731592200000|2024-11-14 13:50:00|32571.7|32533.3|32560|32535|32571.7|32536.1|32559|32526.4|27
1731592500000|2024-11-14 13:55:00|32560.5|32535.5|32570.6|32545.6|32571.1|32546.1|32560.5|32535.5|19
1731592800000|2024-11-14 14:00:00|32571.1|32546.1|32567.2|32542.2|32572.2|32547.2|32567.2|32542.2|17
1731593100000|2024-11-14 14:05:00|32567.1|32542.1|32560.8|32535.8|32567.1|32542.1|32560.8|32535.8|38
1731593400000|2024-11-14 14:10:00|32560.6|32535.6|32554.4|32529.4|32560.6|32535.6|32554.1|32529.1|60
1731593700000|2024-11-14 14:15:00|32554.7|32529.7|32545|32520|32557.6|32532.6|32540|32515|45
1731594000000|2024-11-14 14:20:00|32544.6|32519.6|32540.8|32515.8|32553|32528|32540.8|32515.8|40
1731594300000|2024-11-14 14:25:00|32540.2|32515.2|32534.8|32509.8|32540.4|32515.4|32533.6|32508.6|48
1731594600000|2024-11-14 14:30:00|32535.4|32510.4|32535.6|32510.6|32537.7|32512.7|32533.7|32508.7|42
1731594900000|2024-11-14 14:35:00|32535.2|32510.2|32525.3|32490|32535.4|32510.4|32513.6|32482.3|56
1731595200000|2024-11-14 14:40:00|32520.2|32495.2|32531.8|32506.8|32546.7|32518|32520.2|32495.2|36
1731595500000|2024-11-14 14:45:00|32529.8|32504.8|32534.3|32509.3|32535.6|32510.6|32524.8|32499.8|72
1731595800000|2024-11-14 14:50:00|32534.4|32509.4|32534.7|32509.7|32541.8|32511.8|32524.6|32498.5|112
1731596100000|2024-11-14 14:55:00|32536.3|32511.3|32539.8|32514.8|32546.5|32516.1|32526.8|32494.7|46
1731596400000|2024-11-14 15:00:00|32539.2|32514.2|32538|32513|32546.7|32517.8|32534|32504.7|30
1731596700000|2024-11-14 15:05:00|32540|32515|32535|32510|32547.8|32518|32533|32502.9|21
1731597000000|2024-11-14 15:10:00|32537.5|32512.5|32538.4|32513.4|32541.1|32516.1|32523.3|32498.3|52
1731597300000|2024-11-14 15:15:00|32538.2|32513.2|32534.7|32509.7|32539|32514|32534.5|32509.5|23
1731597600000|2024-11-14 15:20:00|32534|32509|32524.3|32499.3|32534|32509|32522.9|32497.9|37
1731597900000|2024-11-14 15:25:00|32524.8|32499.8|32520.4|32495.4|32524.8|32499.8|32518.9|32493.9|45
1731598200000|2024-11-14 15:30:00|32520.8|32495.8|32534.6|32509.6|32535|32510|32520.8|32495.8|18
1731598500000|2024-11-14 15:35:00|32535|32510|32547.3|32522.3|32548.5|32523.5|32535|32510|30
1731598800000|2024-11-14 15:40:00|32548|32523|32549|32524|32549|32524|32547.2|32522.2|4
1731599100000|2024-11-14 15:45:00|32548.7|32523.7|32521|32496|32548.8|32523.8|32521|32496|31
1731599400000|2024-11-14 15:50:00|32520.7|32495.7|32520.2|32495.2|32521|32496|32520.2|32495.2|4
1731599700000|2024-11-14 15:55:00|32521.4|32496.4|32521.8|32496.8|32522.4|32497.4|32521.4|32496.4|23
1731600000000|2024-11-14 16:00:00|32522.4|32497.4|32534.5|32492.5|32546.1|32504.1|32522.2|32491.6|29
1731600300000|2024-11-14 16:05:00|32534.2|32492.2|32537.5|32500.1|32539.9|32508.9|32529.2|32491.7|25
1731600600000|2024-11-14 16:10:00|32538.6|32498.8|32541.9|32499.9|32546.6|32507.5|32537.5|32497.7|15
1731600900000|2024-11-14 16:15:00|32541.7|32499.7|32535.7|32493.7|32541.9|32509.5|32525.2|32493.6|58
1731601200000|2024-11-14 16:20:00|32535|32493|32524.4|32499.4|32535.9|32501.8|32521.2|32491.9|36
1731601500000|2024-11-14 16:25:00|32523.7|32498.7|32520.2|32495.2|32524.4|32499.4|32519|32494|20
1731601800000|2024-11-14 16:30:00|32520.6|32495.6|32529.4|32504.4|32529.4|32504.4|32520.2|32495.2|23
1731602100000|2024-11-14 16:35:00|32529.8|32504.8|32533.8|32508.8|32533.8|32508.8|32529.8|32504.8|8
1731602400000|2024-11-14 16:40:00|32533.9|32508.9|32534.4|32509.4|32534.4|32509.4|32533.8|32508.8|5
1731602700000|2024-11-14 16:45:00|32534.2|32509.2|32534.4|32509.4|32536.1|32511.1|32533.8|32508.8|12
1731603000000|2024-11-14 16:50:00|32534.6|32509.6|32545.3|32520.3|32550|32525|32534.6|32509.6|33
1731603300000|2024-11-14 16:55:00|32547.2|32522.2|32542.5|32517.5|32547.2|32522.2|32542.5|32517.5|15
1731603600000|2024-11-14 17:00:00|32543|32518|32544.5|32519.5|32549|32524|32542.5|32517.5|22
1731603900000|2024-11-14 17:05:00|32544.6|32519.6|32543|32518|32549|32524|32543|32518|13
1731604200000|2024-11-14 17:10:00|32542.9|32517.9|32542.7|32517.7|32543|32518|32542.7|32517.7|3
1731604500000|2024-11-14 17:15:00|32545.1|32520.1|32548.5|32523.5|32551.5|32526.5|32545.1|32520.1|10
1731604800000|2024-11-14 17:20:00|32548.1|32523.1|32548|32523|32548.5|32523.5|32547.5|32522.5|7
1731605100000|2024-11-14 17:25:00|32547.8|32522.8|32547.8|32522.8|32550|32525|32547.4|32522.4|16
1731605400000|2024-11-14 17:30:00|32548.4|32523.4|32547.4|32522.4|32548.4|32523.4|32547.4|32522.4|16
1731605700000|2024-11-14 17:35:00|32547.8|32522.8|32547.4|32522.4|32547.8|32522.8|32547.2|32522.2|7
1731606000000|2024-11-14 17:40:00|32547.3|32522.3|32550.6|32525.6|32550.6|32525.6|32547.3|32522.3|8
1731606300000|2024-11-14 17:45:00|32550.8|32525.8|32551.8|32526.8|32551.8|32526.8|32550.8|32525.8|3
1731606600000|2024-11-14 17:50:00|32551.4|32526.4|32547.8|32522.8|32553.2|32528.2|32547.8|32522.8|13
1731606900000|2024-11-14 17:55:00|32547.2|32522.2|32547.4|32522.4|32547.4|32522.4|32546.8|32521.8|5
1731607200000|2024-11-14 18:00:00|32546.9|32521.9|32548.4|32523.4|32548.4|32523.4|32544.7|32519.7|9
1731607500000|2024-11-14 18:05:00|32548.8|32523.8|32548.8|32523.8|32548.8|32523.8|32548.8|32523.8|1
1731608100000|2024-11-14 18:15:00|32549|32524|32549.4|32524.4|32549.4|32524.4|32549|32524|2
1731608400000|2024-11-14 18:20:00|32549.2|32524.2|32549.2|32524.2|32549.2|32524.2|32549.2|32524.2|1
1731608700000|2024-11-14 18:25:00|32548.7|32523.7|32548.7|32523.7|32548.7|32523.7|32548.7|32523.7|1
1731609000000|2024-11-14 18:30:00|32548.2|32523.2|32548.6|32523.6|32548.8|32523.8|32548.2|32523.2|17
1731609300000|2024-11-14 18:35:00|32548.2|32523.2|32549.4|32524.4|32549.4|32524.4|32548.2|32523.2|4
1731609600000|2024-11-14 18:40:00|32549.6|32524.6|32549.6|32524.6|32549.6|32524.6|32549.6|32524.6|1
1731609900000|2024-11-14 18:45:00|32548.5|32523.5|32547.3|32522.3|32548.5|32523.5|32547.3|32522.3|3
1731610200000|2024-11-14 18:50:00|32547.1|32522.1|32547.3|32522.3|32547.3|32522.3|32547|32522|6
1731610500000|2024-11-14 18:55:00|32546.8|32521.8|32543.6|32518.6|32546.8|32521.8|32543|32518|18
1731610800000|2024-11-14 19:00:00|32543.2|32518.2|32542.2|32517.2|32545|32520|32537.3|32512.3|32
1731611100000|2024-11-14 19:05:00|32542.1|32517.1|32542.2|32517.2|32542.4|32517.4|32541.4|32516.4|16
1731611400000|2024-11-14 19:10:00|32542.1|32517.1|32542.6|32517.6|32543.2|32518.2|32541.6|32516.6|17
1731611700000|2024-11-14 19:15:00|32542.8|32517.8|32541.4|32516.4|32543.2|32518.2|32541.4|32516.4|27
1731612000000|2024-11-14 19:20:00|32541.6|32516.6|32541.6|32516.6|32542.6|32517.6|32541|32516|18
1731612600000|2024-11-14 19:30:00|32541.2|32516.2|32537.2|32512.2|32541.2|32516.2|32537.2|32512.2|5
1731612900000|2024-11-14 19:35:00|32537.7|32512.7|32537.2|32512.2|32539.5|32514.5|32537.2|32512.2|25
1731613200000|2024-11-14 19:40:00|32537.4|32512.4|32537.2|32512.2|32543|32512.5|32537.2|32506.3|6
1731613500000|2024-11-14 19:45:00|32537.4|32512.4|32537.2|32512.2|32537.4|32512.4|32537.2|32512.2|2
1731614400000|2024-11-14 20:00:00|32538.9|32513.9|32566|32541|32570.2|32542.5|32538.9|32513.9|41
1731614700000|2024-11-14 20:05:00|32565.8|32540.8|32575.7|32550.7|32579.4|32554.4|32565.7|32540.7|33
1731615000000|2024-11-14 20:10:00|32577.3|32552.3|32587.8|32547|32589.4|32559.8|32577.3|32546.4|15
1731615300000|2024-11-14 20:15:00|32576.5|32551.5|32573.2|32531.2|32590.4|32555.8|32572.8|32530.8|30
1731615600000|2024-11-14 20:20:00|32573.3|32531.3|32565.6|32540.6|32573.3|32540.6|32563.7|32531.3|8
1731615900000|2024-11-14 20:25:00|32564.2|32539.2|32564.1|32525.1|32565.9|32539.2|32559.8|32525.1|8
1731616200000|2024-11-14 20:30:00|32554.2|32529.2|32554.1|32529.1|32560.7|32529.2|32554.1|32520.6|7
1731616500000|2024-11-14 20:35:00|32554.8|32529.8|32555.2|32530.2|32556.9|32531.9|32554.8|32529.8|4
1731616800000|2024-11-14 20:40:00|32554.8|32529.8|32565.4|32523.4|32567.6|32542.6|32554.8|32521.7|29
1731617100000|2024-11-14 20:45:00|32573|32533|32575.2|32550.2|32585.4|32550.8|32567.5|32533|21
1731617400000|2024-11-14 20:50:00|32577.6|32552.6|32595.4|32553.4|32595.4|32559.8|32577.5|32548.4|10
1731617700000|2024-11-14 20:55:00|32588.7|32563.7|32594.7|32552.7|32596.7|32563.7|32588.7|32552.7|4
1731618000000|2024-11-14 21:00:00|32593.7|32551.7|32590.7|32548.7|32593.7|32551.7|32590.7|32548.7|3
1731618900000|2024-11-14 21:15:00|32588.6|32546.6|32590.4|32548.4|32590.4|32548.8|32587.7|32546.6|3
1731619500000|2024-11-14 21:25:00|32598.6|32556.6|32601.4|32559.4|32601.4|32559.4|32598.6|32556.6|8
1731619800000|2024-11-14 21:30:00|32598.6|32556.6|32600.4|32558.4|32600.4|32558.4|32598.6|32556.6|2
1731620100000|2024-11-14 21:35:00|32599.6|32557.6|32598.6|32556.6|32599.6|32557.6|32598.6|32556.6|2
1731632400000|2024-11-15 01:00:00|32607.4|32565.4|32607.4|32565.4|32607.4|32565.4|32607.4|32565.4|1
1731632700000|2024-11-15 01:05:00|32598.9|32573.9|32569.5|32532.6|32598.9|32573.9|32561.5|32529.9|67
1731633000000|2024-11-15 01:10:00|32569.2|32532.9|32564.3|32525.8|32569.2|32538|32554|32522.4|46
1731633300000|2024-11-15 01:15:00|32563.5|32525.9|32571.1|32533.9|32571.8|32533.9|32563.1|32523.4|32
1731633600000|2024-11-15 01:20:00|32565|32540|32552|32527|32565|32540|32551|32526|35
1731633900000|2024-11-15 01:25:00|32551|32526|32552|32527|32558.5|32533.5|32545|32525|66
1731634200000|2024-11-15 01:30:00|32552.5|32527.5|32562.5|32537.5|32563.5|32539.8|32552.3|32527.3|29
1731634500000|2024-11-15 01:35:00|32563.5|32538.5|32562.5|32542.5|32566|32544|32562.5|32538.5|22
1731634800000|2024-11-15 01:40:00|32564.5|32544.5|32606.3|32581.3|32609|32584|32564.5|32544.5|64
1731635100000|2024-11-15 01:45:00|32605.3|32580.3|32589.5|32564.5|32605.3|32580.3|32589.5|32564.5|44
1731635400000|2024-11-15 01:50:00|32585|32560|32570.5|32550.5|32585|32560|32568.8|32548.8|52
1731635700000|2024-11-15 01:55:00|32570.1|32550.1|32567|32547|32570.2|32550.2|32565.4|32545.4|39
1731636000000|2024-11-15 02:00:00|32553|32528|32553.3|32533.3|32553.3|32533.3|32548.5|32525.5|27
1731636300000|2024-11-15 02:05:00|32553.1|32533.1|32555.1|32535.1|32555.1|32535.1|32553.1|32533.1|16
1731636600000|2024-11-15 02:10:00|32554.9|32534.9|32553.3|32533.3|32554.9|32534.9|32552.6|32532.6|14
1731636900000|2024-11-15 02:15:00|32552|32532|32538.5|32518.5|32552|32532|32535.5|32515.5|38
1731637200000|2024-11-15 02:20:00|32538.4|32518.4|32542.5|32522.5|32544.5|32524.5|32538.4|32518.4|21
1731637500000|2024-11-15 02:25:00|32541.6|32521.6|32527.5|32502.5|32541.6|32521.6|32522.2|32498.9|45
1731637800000|2024-11-15 02:30:00|32527.7|32502.7|32524.6|32504.6|32530.1|32506.5|32524.4|32501.4|55
1731638100000|2024-11-15 02:35:00|32524.5|32504.5|32522.6|32497.6|32524.5|32504.5|32519.7|32497.6|21
1731638400000|2024-11-15 02:40:00|32522.5|32497.5|32515.9|32490.9|32522.5|32497.5|32507.9|32482.9|21
1731638700000|2024-11-15 02:45:00|32516|32491|32522.9|32497.9|32523|32498|32496|32471|61
1731639000000|2024-11-15 02:50:00|32522.6|32497.6|32503.5|32483.5|32523.6|32498.6|32497.8|32477.8|51
1731639300000|2024-11-15 02:55:00|32503.8|32483.8|32523.4|32503.4|32531.4|32511.4|32503.8|32483.8|69
1731639600000|2024-11-15 03:00:00|32523.3|32503.3|32515.1|32495.1|32526|32503.3|32515|32493.3|36
1731639900000|2024-11-15 03:05:00|32515.5|32495.5|32520.5|32495.5|32533.5|32509.5|32515.5|32495.4|41
1731640200000|2024-11-15 03:10:00|32520.7|32495.7|32511.4|32491.4|32520.8|32495.8|32507.3|32487.3|35
1731640500000|2024-11-15 03:15:00|32511.9|32491.9|32524.2|32504.2|32525.2|32505.2|32509.3|32487|37
1731640800000|2024-11-15 03:20:00|32523.9|32503.9|32532.6|32507.6|32533.7|32508.7|32520.9|32499|30
1731641100000|2024-11-15 03:25:00|32533|32508|32531|32506|32534|32509|32531|32506|18
1731641400000|2024-11-15 03:30:00|32531.5|32506.5|32535.1|32510.1|32535.7|32515|32528|32503|33
1731641700000|2024-11-15 03:35:00|32535.2|32510.2|32531.9|32511.9|32536.6|32514.1|32531.7|32510.2|14
1731642000000|2024-11-15 03:40:00|32530.5|32510.5|32529.6|32509.6|32532.5|32512.5|32526.3|32506.3|30
1731642300000|2024-11-15 03:45:00|32529.1|32509.1|32525.2|32505.2|32529.1|32509.1|32524.1|32504.1|17
1731642600000|2024-11-15 03:50:00|32525.1|32505.1|32530.2|32510.2|32532.6|32512.6|32525.1|32503|36
1731642900000|2024-11-15 03:55:00|32530.5|32510.5|32531.6|32511.6|32534.7|32512.6|32528.5|32508.5|13
1731643200000|2024-11-15 04:00:00|32531.8|32511.8|32515.5|32495.5|32533.2|32513.2|32515.5|32495.5|23
1731643500000|2024-11-15 04:05:00|32514.9|32494.9|32515.5|32495.5|32515.5|32495.5|32514.5|32494.5|9
1731643800000|2024-11-15 04:10:00|32515.2|32495.2|32509.8|32489.8|32515.7|32495.7|32509.2|32489.2|34
1731644100000|2024-11-15 04:15:00|32509.3|32489.3|32499.2|32479.2|32509.3|32489.3|32499.2|32479.2|30
1731644400000|2024-11-15 04:20:00|32498.4|32478.4|32495.2|32475.2|32499.3|32479.3|32495.2|32475.2|27
1731644700000|2024-11-15 04:25:00|32494.5|32474.5|32495|32475|32496.1|32476.1|32493.5|32473.5|14
1731645000000|2024-11-15 04:30:00|32495.5|32475.5|32500|32475|32500.1|32475.5|32495.5|32473.5|17
1731645300000|2024-11-15 04:35:00|32499.7|32474.7|32515|32490|32515|32490|32499|32474|14
1731645600000|2024-11-15 04:40:00|32514.5|32489.5|32519|32494|32519.6|32494.6|32514.5|32489.5|15
1731646200000|2024-11-15 04:50:00|32518|32493|32517|32492|32518|32493|32517|32492|3
1731646500000|2024-11-15 04:55:00|32516|32491|32517|32492|32517.5|32492.5|32516|32491|5
1731646800000|2024-11-15 05:00:00|32517.5|32492.5|32514.5|32494.5|32517.5|32494.6|32513.8|32491.3|22
1731647100000|2024-11-15 05:05:00|32514.4|32494.4|32515.6|32495.6|32516.2|32496.2|32514.2|32494.2|10
1731647400000|2024-11-15 05:10:00|32515.7|32495.7|32505|32485|32515.8|32495.8|32502.9|32482.9|31
1731647700000|2024-11-15 05:15:00|32505.1|32485.1|32505.1|32485.1|32505.1|32485.1|32505|32485|3
1731648000000|2024-11-15 05:20:00|32505|32485|32505|32485|32505.1|32485.1|32505|32485|3
1731648600000|2024-11-15 05:30:00|32506.5|32481.5|32504.4|32479.4|32506.5|32481.5|32496.6|32471.6|23
1731648900000|2024-11-15 05:35:00|32504|32479|32504|32479|32504.1|32479.1|32504|32479|3
1731649200000|2024-11-15 05:40:00|32504.4|32479.4|32506.5|32486.5|32509.2|32486.7|32504.4|32479.4|27
1731649500000|2024-11-15 05:45:00|32506.6|32486.6|32506.6|32486.6|32506.6|32486.6|32506.5|32486.5|3
1731649800000|2024-11-15 05:50:00|32506.5|32486.5|32506.6|32486.6|32506.9|32486.9|32506.5|32486.5|9
1731650100000|2024-11-15 05:55:00|32506.3|32486.3|32505.1|32480.1|32506.5|32486.5|32500.5|32478|31
1731650400000|2024-11-15 06:00:00|32504.9|32479.9|32505|32480|32505.4|32480.4|32504.9|32479.9|12
1731650700000|2024-11-15 06:05:00|32505.5|32480.5|32482.5|32462.5|32505.5|32480.5|32482.5|32460.3|20
1731651000000|2024-11-15 06:10:00|32482.4|32462.4|32484.5|32464.5|32489|32469|32482.3|32462.3|25
1731651300000|2024-11-15 06:15:00|32484.1|32464.1|32492.8|32472.8|32496.9|32476.9|32482.5|32462.5|42
1731651600000|2024-11-15 06:20:00|32492.6|32472.6|32492.5|32472.5|32493.1|32473.1|32490.1|32470.1|22
1731651900000|2024-11-15 06:25:00|32491.5|32471.5|32488|32468|32491.5|32471.5|32487.5|32467.5|7
1731652200000|2024-11-15 06:30:00|32485|32465|32475.1|32455.1|32485.7|32465.7|32473.7|32448.7|52
1731652500000|2024-11-15 06:35:00|32474.6|32454.6|32456.4|32436.4|32474.6|32454.6|32456.4|32436.4|21
1731652800000|2024-11-15 06:40:00|32457.5|32437.5|32454.1|32434.1|32458.6|32438.6|32454.1|32434.1|28
1731653100000|2024-11-15 06:45:00|32455.1|32435.1|32452.3|32432.3|32456.2|32436.2|32448|32428|31
1731653400000|2024-11-15 06:50:00|32452.1|32432.1|32450.1|32430.1|32452.2|32432.2|32450|32430|18
1731653700000|2024-11-15 06:55:00|32450|32430|32452.6|32427.6|32452.6|32430|32450|32427.6|2
1731654000000|2024-11-15 07:00:00|32447.5|32427.5|32462.6|32437.6|32463.6|32438.6|32447.5|32427.5|17
1731654300000|2024-11-15 07:05:00|32462.4|32437.4|32459.1|32439.1|32467.7|32447.7|32457.5|32437.4|34
1731654600000|2024-11-15 07:10:00|32459|32439|32451.8|32431.8|32459|32439|32451.7|32431.7|25
1731654900000|2024-11-15 07:15:00|32452|32432|32437.2|32417.2|32456|32433.1|32436.5|32416.5|43
1731655200000|2024-11-15 07:20:00|32437.4|32417.4|32444.5|32424.5|32447.5|32427.5|32437.4|32415.7|49
1731655500000|2024-11-15 07:25:00|32444.6|32424.6|32451.5|32431.5|32451.6|32431.6|32444.6|32424.6|17
1731655800000|2024-11-15 07:30:00|32451.6|32431.6|32453|32428|32453.5|32432.1|32451.6|32428|11
1731656100000|2024-11-15 07:35:00|32453.5|32428.5|32436.2|32416.2|32453.5|32428.5|32435.9|32413.5|37
1731656400000|2024-11-15 07:40:00|32433.5|32413.5|32445.5|32425.5|32452.5|32429|32433.5|32413.5|52
1731656700000|2024-11-15 07:45:00|32447|32427|32452.1|32432.1|32452.4|32432.4|32442.5|32420|31
1731657000000|2024-11-15 07:50:00|32452.4|32432.4|32451|32426|32453.5|32432.5|32448.4|32423.4|16
1731657300000|2024-11-15 07:55:00|32451.6|32426.6|32435.4|32415.4|32451.6|32426.6|32435.2|32411.5|27
1731657600000|2024-11-15 08:00:00|32435.1|32415.1|32433.5|32413.5|32436.6|32416.6|32433.5|32410.5|33
1731657900000|2024-11-15 08:05:00|32435.6|32415.6|32438|32418|32439.9|32419.9|32433.8|32413.8|26
1731658200000|2024-11-15 08:10:00|32439.5|32419.5|32445.1|32425.1|32455.7|32430.7|32433|32412.3|60
1731658500000|2024-11-15 08:15:00|32448.8|32428.8|32447.5|32427.5|32452.2|32432.2|32446.8|32426.8|38
1731658800000|2024-11-15 08:20:00|32452.3|32427.3|32461.2|32436.2|32470|32445|32452.3|32427.3|54
1731659100000|2024-11-15 08:25:00|32463.2|32438.2|32453|32428|32465.2|32440.2|32452.9|32426.6|35
1731659400000|2024-11-15 08:30:00|32454|32429|32452.8|32427.8|32456.1|32431.1|32448.2|32423.2|41
1731659700000|2024-11-15 08:35:00|32450.3|32425.3|32444.5|32419.5|32453.4|32428.4|32444.5|32419.5|88
1731660000000|2024-11-15 08:40:00|32444.6|32419.6|32445|32420|32446.2|32421.2|32441|32416|49
1731660300000|2024-11-15 08:45:00|32444.9|32419.9|32438|32413|32445|32420|32436.3|32411.3|42
1731660600000|2024-11-15 08:50:00|32440.1|32415.1|32433.6|32408.6|32440.1|32415.1|32431.9|32406.9|50
1731660900000|2024-11-15 08:55:00|32436.3|32411.3|32441.6|32416.6|32441.6|32416.6|32433.6|32408.6|48
1731661200000|2024-11-15 09:00:00|32440|32415|32450.6|32425.6|32453.2|32428.2|32440|32415|44
1731661500000|2024-11-15 09:05:00|32451.6|32426.6|32442|32422|32451.6|32426.6|32441.6|32417.5|18
1731661800000|2024-11-15 09:10:00|32444.5|32419.5|32441.6|32416.6|32444.5|32422|32439.7|32416.5|6
1731662100000|2024-11-15 09:15:00|32442.6|32417.6|32443.9|32418.9|32444.3|32419.3|32442.2|32417.2|18
1731662400000|2024-11-15 09:20:00|32443.5|32418.5|32445.1|32420.1|32445.1|32420.1|32437|32414.2|26
1731662700000|2024-11-15 09:25:00|32444.5|32419.5|32443.6|32418.6|32445.1|32420.1|32443.1|32418.1|7
1731663000000|2024-11-15 09:30:00|32443.2|32418.2|32442.6|32417.6|32443.4|32418.4|32442.6|32417.6|12
1731663300000|2024-11-15 09:35:00|32442|32417|32438.1|32418.1|32442.1|32418.3|32432.9|32412.9|33
1731663600000|2024-11-15 09:40:00|32440.5|32415.5|32414.5|32394.5|32440.5|32415.5|32407.6|32382.6|53
1731663900000|2024-11-15 09:45:00|32414.6|32394.6|32420.5|32400.5|32422|32402|32414.5|32394.5|45
1731664200000|2024-11-15 09:50:00|32420.7|32400.7|32450.1|32425.1|32450.4|32425.4|32420.7|32400.7|63
1731664500000|2024-11-15 09:55:00|32450|32425|32446.5|32421.5|32450|32425|32439.5|32419.5|46
1731664800000|2024-11-15 10:00:00|32447.4|32422.4|32445.5|32420.5|32449.4|32424.4|32444.1|32419.1|26
1731665100000|2024-11-15 10:05:00|32444.2|32419.2|32445.5|32420.5|32445.5|32420.5|32444.2|32419.2|5
1731665400000|2024-11-15 10:10:00|32446.5|32421.5|32447.1|32422.1|32447.5|32422.5|32444.5|32419.5|14
1731665700000|2024-11-15 10:15:00|32445.5|32420.5|32444.5|32419.5|32449.4|32422.1|32443.5|32413.2|28
1731666000000|2024-11-15 10:20:00|32445.1|32420.1|32442.1|32417.1|32446.1|32421.1|32441.5|32416.5|16
1731666300000|2024-11-15 10:25:00|32441.1|32416.1|32440.1|32415.1|32441.1|32416.1|32438.2|32413.2|29
1731666600000|2024-11-15 10:30:00|32441.1|32416.1|32439.1|32414.1|32443.2|32418.2|32435.1|32411.8|72
1731666900000|2024-11-15 10:35:00|32439.5|32414.5|32428.1|32403.1|32440.5|32416.1|32425.8|32400.8|41
1731667200000|2024-11-15 10:40:00|32428.6|32403.6|32427|32402|32428.6|32403.6|32426.9|32401.9|13
1731667500000|2024-11-15 10:45:00|32426.9|32401.9|32424.1|32399.1|32426.9|32401.9|32423|32398|20
1731667800000|2024-11-15 10:50:00|32424.8|32399.8|32425.6|32400.6|32426.6|32401.6|32424.8|32399.8|5
1731668100000|2024-11-15 10:55:00|32425.5|32400.5|32426.5|32401.5|32427.4|32402.4|32424|32399|26
1731668400000|2024-11-15 11:00:00|32425.7|32400.7|32423.6|32403.6|32429.4|32404.4|32422.6|32397.6|42
1731668700000|2024-11-15 11:05:00|32424.5|32404.5|32428|32403|32428.2|32404.7|32424.5|32402|10
1731669000000|2024-11-15 11:10:00|32428.6|32403.6|32432.6|32407.6|32433.1|32408.1|32428.5|32403.5|6
1731669600000|2024-11-15 11:20:00|32433.1|32408.1|32432.5|32407.5|32433.1|32408.1|32432.5|32407.5|2
1731669900000|2024-11-15 11:25:00|32433.1|32408.1|32431.9|32406.9|32433.1|32408.1|32431.9|32406.9|8
1731670200000|2024-11-15 11:30:00|32432.5|32407.5|32438.1|32413.1|32438.1|32413.1|32432.5|32407.5|22
1731670500000|2024-11-15 11:35:00|32437.9|32412.9|32442.9|32417.9|32442.9|32417.9|32437.9|32412.9|25
1731670800000|2024-11-15 11:40:00|32442.2|32417.2|32439|32414|32446.5|32421.5|32437.6|32412.6|45
1731671100000|2024-11-15 11:45:00|32440.4|32415.4|32440.3|32415.3|32441.8|32416.8|32437.6|32412.6|29
1731671700000|2024-11-15 11:55:00|32440.4|32415.4|32441.1|32416.1|32442.1|32417.1|32439.1|32414.1|21
1731672000000|2024-11-15 12:00:00|32441.3|32416.3|32441.3|32416.3|32442.4|32417.4|32440.1|32415.1|17
1731672300000|2024-11-15 12:05:00|32441.6|32416.6|32441.5|32416.5|32441.6|32416.6|32440.6|32415.6|12
1731672600000|2024-11-15 12:10:00|32440.7|32415.7|32479.5|32454.5|32490.5|32460.7|32439.6|32414.6|56
1731672900000|2024-11-15 12:15:00|32479.7|32454.7|32456.9|32431.9|32479.8|32454.8|32456.9|32431.9|64
1731673200000|2024-11-15 12:20:00|32458.6|32433.6|32452.9|32427.9|32458.6|32433.6|32450.6|32425.6|113
1731673500000|2024-11-15 12:25:00|32453.1|32428.1|32462.6|32437.6|32466.4|32441.4|32452.8|32427.8|40
1731673800000|2024-11-15 12:30:00|32463.1|32438.1|32474.6|32449.6|32475.1|32450.1|32463.1|32438.1|38
1731674100000|2024-11-15 12:35:00|32475.1|32450.1|32476.1|32451.1|32476.1|32451.1|32474.6|32449.6|14
1731674400000|2024-11-15 12:40:00|32475.6|32450.6|32474.5|32449.5|32475.6|32450.6|32474.5|32449.5|11
1731674700000|2024-11-15 12:45:00|32473.9|32448.9|32475|32450|32475.4|32450.4|32472.9|32447.9|10
1731675000000|2024-11-15 12:50:00|32474.5|32449.5|32467.5|32442.5|32474.5|32449.5|32465.5|32440.5|38
1731675300000|2024-11-15 12:55:00|32468.1|32443.1|32480.5|32455.5|32481.1|32456.1|32467.5|32442.5|36
1731675600000|2024-11-15 13:00:00|32479.5|32454.5|32476.9|32451.9|32484.6|32455.1|32472.5|32447|35
1731675900000|2024-11-15 13:05:00|32476.5|32451.5|32461.5|32436.5|32476.5|32451.5|32461.5|32436.5|44
1731676200000|2024-11-15 13:10:00|32458.5|32433.5|32449.9|32424.9|32464.6|32437.6|32449.9|32422.5|50
1731676500000|2024-11-15 13:15:00|32449.5|32424.5|32446.1|32421.1|32451.7|32424.5|32444.5|32413.4|39
1731676800000|2024-11-15 13:20:00|32452.4|32414.7|32443.9|32418.9|32452.4|32421|32443.9|32414.7|6
1731677100000|2024-11-15 13:25:00|32449.2|32413.6|32452.6|32410.6|32452.6|32417.5|32439.5|32405.6|45
1731677400000|2024-11-15 13:30:00|32454.6|32412.6|32517.6|32475.6|32519.6|32477.6|32443.4|32401.4|28
1731677700000|2024-11-15 13:35:00|32516.9|32476.3|32479.9|32454.9|32516.9|32485.1|32479.9|32449.3|48
1731678000000|2024-11-15 13:40:00|32478.7|32453.7|32460.6|32435.6|32478.7|32453.7|32460.5|32435.5|42
1731678300000|2024-11-15 13:45:00|32460|32435|32458.8|32433.8|32468.5|32438.4|32450.3|32425.3|63
1731678600000|2024-11-15 13:50:00|32459.2|32434.2|32457.1|32432.1|32461.3|32436.3|32445.5|32420.5|68
1731678900000|2024-11-15 13:55:00|32455.9|32430.9|32458.5|32433.5|32459.5|32434.5|32455.9|32430.9|21
1731679200000|2024-11-15 14:00:00|32465.3|32426.8|32464.4|32439.4|32465.4|32440.4|32458.6|32426.8|15
1731679500000|2024-11-15 14:05:00|32464.2|32439.2|32469.2|32444.2|32470.8|32445.8|32462.7|32431.3|25
1731679800000|2024-11-15 14:10:00|32468.8|32443.8|32474.8|32432.8|32476.7|32444.3|32466.2|32432.8|20
1731680100000|2024-11-15 14:15:00|32465.7|32440.7|32490.7|32448.7|32490.7|32452|32465.7|32440.4|38
1731680400000|2024-11-15 14:20:00|32490.6|32448.6|32488.7|32463.7|32492.4|32463.8|32485.4|32448.6|26
1731680700000|2024-11-15 14:25:00|32488.2|32463.2|32487.3|32462.3|32488.2|32463.2|32486.7|32461.7|7
1731681000000|2024-11-15 14:30:00|32488.3|32463.3|32527.6|32485.6|32527.6|32486.1|32485.7|32460.7|48
1731681300000|2024-11-15 14:35:00|32518.4|32476.4|32539.2|32501.1|32542.1|32502.3|32493.1|32460|64
1731681600000|2024-11-15 14:40:00|32539.6|32499.6|32531.8|32506.8|32541.3|32510.4|32530.2|32496.6|87
1731681900000|2024-11-15 14:45:00|32532.3|32507.3|32529.3|32491.5|32538.7|32508.3|32517.6|32475.6|54
1731682200000|2024-11-15 14:50:00|32528.8|32492.9|32528.7|32486.7|32535.4|32499.8|32523.4|32481.4|16
1731682500000|2024-11-15 14:55:00|32526.7|32484.7|32510.4|32468.4|32526.7|32486.7|32501.7|32468.4|30
1731682800000|2024-11-15 15:00:00|32513.4|32471.4|32504.3|32479.3|32515.4|32484.4|32504|32471.4|30
1731683100000|2024-11-15 15:05:00|32504|32479|32485.2|32460.2|32507.3|32482.3|32484.7|32458.7|41
1731683400000|2024-11-15 15:10:00|32484.7|32459.7|32511.5|32473.7|32511.5|32475.6|32482.9|32456.5|54
1731683700000|2024-11-15 15:15:00|32513.6|32471.6|32504.2|32479.2|32516.4|32484.2|32500.7|32466.7|57
1731684000000|2024-11-15 15:20:00|32503.7|32478.7|32508.4|32483.4|32517.3|32492.3|32503.4|32469.7|63
1731684300000|2024-11-15 15:25:00|32508.2|32483.2|32502.7|32477.7|32510.2|32483.9|32497.5|32469.8|27
1731684600000|2024-11-15 15:30:00|32502.2|32477.2|32494.4|32469.4|32502.3|32477.3|32494.2|32469.2|38
1731684900000|2024-11-15 15:35:00|32494.6|32469.6|32506.3|32481.3|32510.6|32485.6|32494.6|32469.6|26
1731685200000|2024-11-15 15:40:00|32507.3|32482.3|32513.2|32488.2|32513.4|32488.4|32504.7|32479.7|32
1731685500000|2024-11-15 15:45:00|32513.6|32488.6|32513.7|32488.7|32515|32490|32513|32488|28
1731685800000|2024-11-15 15:50:00|32513|32488|32511.4|32486.4|32513.3|32488.3|32509.6|32484.6|42
1731686100000|2024-11-15 15:55:00|32511.2|32486.2|32504|32479|32511.4|32486.4|32500.2|32472.3|26
1731686400000|2024-11-15 16:00:00|32504.4|32479.4|32491.8|32466.8|32504.4|32479.4|32491|32466|28
1731686700000|2024-11-15 16:05:00|32491.7|32466.7|32491.7|32466.7|32491.8|32466.8|32490.7|32465.7|8
1731687000000|2024-11-15 16:10:00|32491|32466|32488.4|32463.4|32491|32466|32486.7|32461.7|17
1731687300000|2024-11-15 16:15:00|32488.8|32463.8|32490.1|32465.1|32493.9|32468.9|32488.7|32463.7|25
1731687600000|2024-11-15 16:20:00|32490.6|32465.6|32483.7|32458.7|32490.6|32465.6|32483.7|32458.7|22
1731687900000|2024-11-15 16:25:00|32483.8|32458.8|32487.3|32462.3|32494.6|32469.6|32483.7|32458.7|27
1731688200000|2024-11-15 16:30:00|32488.2|32463.2|32496.3|32471.3|32496.3|32471.3|32488.2|32463.2|18
1731688500000|2024-11-15 16:35:00|32495.9|32470.9|32506.3|32481.3|32506.3|32481.3|32492.5|32467.5|31
1731688800000|2024-11-15 16:40:00|32506.8|32481.8|32507.2|32482.2|32507.3|32482.3|32506.8|32481.8|3
1731689100000|2024-11-15 16:45:00|32507.8|32482.8|32506.3|32481.3|32511.9|32483.3|32505.8|32475.6|16
1731689400000|2024-11-15 16:50:00|32508|32483|32494.9|32469.9|32514.9|32484.8|32494|32462.2|32
1731689700000|2024-11-15 16:55:00|32495|32470|32494.8|32469.8|32495|32470|32494.6|32469.6|10
1731690000000|2024-11-15 17:00:00|32497.4|32472.4|32482.8|32457.8|32501.2|32472.8|32482.6|32449.7|51
1731690300000|2024-11-15 17:05:00|32482.7|32457.7|32481.2|32456.2|32482.8|32457.8|32481.2|32456.2|10
1731690600000|2024-11-15 17:10:00|32480.7|32455.7|32480.4|32455.4|32480.8|32455.8|32480.2|32455.2|9
1731690900000|2024-11-15 17:15:00|32483.5|32458.5|32487.5|32462.5|32487.5|32462.5|32483.5|32458.5|8
1731691200000|2024-11-15 17:20:00|32487.4|32462.4|32487.5|32462.5|32487.5|32462.5|32487.3|32462.3|3
1731691500000|2024-11-15 17:25:00|32487.6|32462.6|32486.9|32461.9|32487.6|32462.6|32486.8|32461.8|5
1731691800000|2024-11-15 17:30:00|32486.8|32461.8|32487.5|32462.5|32487.7|32462.7|32486.8|32461.8|17
1731692100000|2024-11-15 17:35:00|32487.4|32462.4|32487.3|32462.3|32487.4|32462.4|32487.2|32462.2|5
1731692400000|2024-11-15 17:40:00|32487.4|32462.4|32487.6|32462.6|32487.6|32462.6|32484.7|32459.7|10
1731692700000|2024-11-15 17:45:00|32489|32464|32489|32464|32489|32464|32489|32464|1
1731693000000|2024-11-15 17:50:00|32490|32465|32487.6|32462.6|32490|32465|32487.6|32462.6|8
1731693900000|2024-11-15 18:05:00|32486.6|32461.6|32480.5|32442.4|32486.6|32461.6|32474.4|32440|24
1731694200000|2024-11-15 18:10:00|32480.1|32442|32473.1|32434.5|32480.3|32445.8|32470.7|32434.5|22
1731694500000|2024-11-15 18:15:00|32472.4|32436.2|32477.6|32440.9|32478.3|32445.3|32467.6|32436.2|12
1731694800000|2024-11-15 18:20:00|32477.7|32440.8|32477.4|32441.2|32477.7|32446.6|32470.8|32440.8|22
1731695100000|2024-11-15 18:25:00|32470.8|32445.8|32470.4|32445.4|32470.8|32445.8|32469.9|32444.9|11
1731695400000|2024-11-15 18:30:00|32470.8|32445.8|32479.4|32443.2|32480.3|32448.8|32470.6|32438.3|18
1731695700000|2024-11-15 18:35:00|32477.6|32452.6|32482.4|32446.2|32483.1|32452.6|32477.6|32444.5|3
1731696000000|2024-11-15 18:40:00|32477.3|32452.3|32470.8|32445.8|32477.3|32452.3|32470.8|32445.8|13
1731696300000|2024-11-15 18:45:00|32470|32445|32470.4|32445.4|32470.4|32445.4|32470|32445|10
1731696600000|2024-11-15 18:50:00|32467.7|32442.7|32460|32435|32468.2|32443.2|32458.6|32433.6|20
1731697200000|2024-11-15 19:00:00|32460.4|32435.4|32465.8|32440.8|32466.2|32441.2|32459|32434|11
1731697500000|2024-11-15 19:05:00|32465.7|32440.7|32465.2|32440.2|32465.8|32440.8|32464.8|32439.8|8
1731697800000|2024-11-15 19:10:00|32465.3|32440.3|32465.3|32440.3|32465.4|32440.4|32465.3|32440.3|3
1731698400000|2024-11-15 19:20:00|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|1
1731698700000|2024-11-15 19:25:00|32469|32444|32468|32443|32472.3|32447.3|32468|32443|6
1731699300000|2024-11-15 19:35:00|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|1
1731701100000|2024-11-15 20:05:00|32468.7|32443.7|32473.4|32448.4|32473.4|32448.4|32468.7|32443.7|8
1731701400000|2024-11-15 20:10:00|32473.8|32448.8|32479.1|32439.7|32479.1|32448.8|32473.1|32439.7|3
1731701700000|2024-11-15 20:15:00|32473.8|32448.8|32474.2|32449.2|32474.2|32449.2|32473.8|32448.8|2
1731702300000|2024-11-15 20:25:00|32474.4|32449.4|32474.2|32449.2|32474.4|32449.4|32474.2|32449.2|2
1731702600000|2024-11-15 20:30:00|32474.4|32449.4|32474.2|32449.2|32474.4|32449.4|32474.2|32449.2|2
1731703800000|2024-11-15 20:50:00|32474.7|32449.7|32474.7|32449.7|32474.7|32449.7|32474.7|32449.7|1
1731704100000|2024-11-15 20:55:00|32474.2|32449.2|32473.7|32448.7|32474.4|32449.4|32473.7|32448.7|8
1731704400000|2024-11-15 21:00:00|32474.1|32449.1|32474.2|32449.2|32474.8|32449.8|32473.7|32448.7|19
1731704700000|2024-11-15 21:05:00|32474.5|32449.5|32482.7|32440.7|32482.7|32449.5|32474.2|32440.7|3
1731705300000|2024-11-15 21:15:00|32482.2|32440.2|32476|32434|32482.2|32440.2|32476|32434|5
1731705900000|2024-11-15 21:25:00|32478.3|32436.3|32473.5|32431.5|32478.3|32436.3|32473.5|32431.5|2
1731707100000|2024-11-15 21:45:00|32477.5|32435.5|32479.4|32437.4|32479.4|32437.4|32476.4|32434.4|5
1731707400000|2024-11-15 21:50:00|32480.4|32438.4|32482.4|32440.4|32482.4|32440.4|32480.4|32438.4|2
1731891600000|2024-11-18 01:00:00|32446|32404|32429.5|32387.5|32446|32404|32429.5|32387.5|12
1731891900000|2024-11-18 01:05:00|32415.6|32390.6|32443.3|32405.6|32458.6|32416.6|32402.6|32365|85
1731892200000|2024-11-18 01:10:00|32442.8|32406|32433.4|32391.4|32443.5|32407.1|32422.1|32391.4|37
1731892500000|2024-11-18 01:15:00|32433|32391.9|32443.6|32401.6|32443.6|32401.6|32406.8|32364.8|80
1731892800000|2024-11-18 01:20:00|32443.1|32402.1|32439.8|32414.8|32457.6|32419.9|32431.5|32400.6|76
1731893100000|2024-11-18 01:25:00|32437.7|32412.7|32446.1|32421.1|32451.8|32426.9|32437.5|32412.5|96
1731893400000|2024-11-18 01:30:00|32446.8|32421.8|32439.5|32419.5|32453.1|32428.8|32439.5|32419.5|52
1731893700000|2024-11-18 01:35:00|32437.5|32417.5|32434.4|32414.4|32437.5|32417.5|32432.5|32412.5|16
1731894000000|2024-11-18 01:40:00|32434.6|32414.6|32435|32415|32435|32415|32434|32414|9
1731894300000|2024-11-18 01:45:00|32434.7|32414.7|32430.1|32410.1|32434.7|32414.7|32417.5|32394.3|36
1731894600000|2024-11-18 01:50:00|32427.5|32407.5|32424.1|32404.1|32427.5|32407.5|32422.3|32402.3|18
1731894900000|2024-11-18 01:55:00|32422.5|32402.5|32424.5|32404.5|32424.9|32404.9|32422|32402|11
1731895200000|2024-11-18 02:00:00|32431.9|32406.9|32435|32415|32437.7|32415.1|32431.9|32406.9|22
1731895500000|2024-11-18 02:05:00|32437|32417|32449.5|32429.5|32452.5|32432.5|32434.5|32414.5|44
1731895800000|2024-11-18 02:10:00|32449.7|32429.7|32443|32423|32452.8|32430.3|32443|32423|35
1731896100000|2024-11-18 02:15:00|32442.5|32422.5|32447.6|32427.6|32447.7|32427.7|32442|32422|26
1731896400000|2024-11-18 02:20:00|32447.7|32427.7|32450.9|32430.9|32451.5|32431.5|32447.5|32427.5|28
1731896700000|2024-11-18 02:25:00|32451.4|32431.4|32451.4|32431.4|32452.5|32432.5|32448.1|32428.1|39
1731897000000|2024-11-18 02:30:00|32452.4|32432.4|32463.3|32443.3|32464|32444|32452.4|32432.4|42
1731897300000|2024-11-18 02:35:00|32464.6|32444.6|32467.5|32447.5|32467.5|32447.5|32464.2|32444.2|21
1731897600000|2024-11-18 02:40:00|32469.4|32449.4|32487.5|32467.5|32487.5|32467.5|32467.5|32447.5|27
1731897900000|2024-11-18 02:45:00|32485.6|32465.6|32495.2|32475.2|32503|32483|32485.1|32465.1|45
1731898200000|2024-11-18 02:50:00|32496.1|32476.1|32497.5|32477.5|32502.5|32482.5|32492.8|32472.8|41
1731898500000|2024-11-18 02:55:00|32495.6|32475.6|32489.9|32469.9|32500.1|32480.1|32489.9|32465|57
1731898800000|2024-11-18 03:00:00|32489.5|32469.5|32487.5|32467.5|32491.5|32471.5|32480.7|32460.7|32
1731899100000|2024-11-18 03:05:00|32487|32467|32487.5|32467.5|32488|32468|32483.5|32463.5|19
1731899400000|2024-11-18 03:10:00|32488|32468|32499|32479|32499|32479|32488|32468|23
1731899700000|2024-11-18 03:15:00|32498.5|32478.5|32514.3|32494.3|32517.1|32497.1|32498.5|32478.5|28
1731900000000|2024-11-18 03:20:00|32513.8|32493.8|32508|32488|32514.1|32494.1|32493.5|32473.5|55
1731900300000|2024-11-18 03:25:00|32509|32489|32532.8|32512.8|32537|32517|32509|32489|62
1731900600000|2024-11-18 03:30:00|32532.4|32512.4|32534.4|32514.4|32537.5|32517.5|32530|32510|27
1731900900000|2024-11-18 03:35:00|32533|32513|32530.3|32510.3|32533|32513|32530.3|32510.3|11
1731901200000|2024-11-18 03:40:00|32530.4|32510.4|32530|32510|32531.2|32511.2|32528.2|32508.2|13
1731901500000|2024-11-18 03:45:00|32529.7|32509.7|32526|32506|32536.5|32512.5|32526|32506|23
1731901800000|2024-11-18 03:50:00|32526.1|32506.1|32526.2|32506.2|32527.5|32507.5|32525.6|32505.6|16
1731902100000|2024-11-18 03:55:00|32527.2|32507.2|32527.5|32507.5|32527.5|32507.5|32525.3|32505.3|15
1731902400000|2024-11-18 04:00:00|32524.5|32504.5|32514.7|32494.7|32524.5|32504.5|32514.6|32494.6|17
1731902700000|2024-11-18 04:05:00|32513.3|32493.3|32510|32490|32514|32494|32506.8|32486.8|35
1731903000000|2024-11-18 04:10:00|32511|32491|32515.5|32490.5|32515.5|32493.6|32511|32490.5|14
1731903300000|2024-11-18 04:15:00|32515.6|32490.6|32515.6|32490.6|32515.9|32490.9|32515|32490|6
1731903600000|2024-11-18 04:20:00|32515.7|32490.7|32514.5|32489.5|32515.8|32490.8|32514.5|32489.5|10
1731903900000|2024-11-18 04:25:00|32515.1|32490.1|32515.6|32490.6|32515.6|32490.6|32515|32490|4
1731904200000|2024-11-18 04:30:00|32515|32490|32515.6|32490.6|32515.6|32490.6|32515|32490|2
1731904500000|2024-11-18 04:35:00|32515|32490|32511.5|32486.5|32515.5|32490.5|32511.5|32486.5|7
1731904800000|2024-11-18 04:40:00|32512.2|32487.2|32510|32490|32512.5|32490.6|32510|32487|11
1731905100000|2024-11-18 04:45:00|32516.6|32491.6|32508.2|32488.2|32518.1|32497.5|32508|32488|22
1731905400000|2024-11-18 04:50:00|32507.9|32487.9|32503.6|32483.6|32508.5|32488.5|32503.6|32483.6|22
1731905700000|2024-11-18 04:55:00|32505.2|32485.2|32510.7|32485.7|32510.7|32487.5|32505|32485|13
1731906000000|2024-11-18 05:00:00|32510.5|32485.5|32515.3|32495.3|32515.3|32495.3|32510.5|32485.5|11
1731906300000|2024-11-18 05:05:00|32515|32495|32515.3|32495.3|32515.6|32495.6|32514.9|32494.9|9
1731906600000|2024-11-18 05:10:00|32515.5|32495.5|32518|32498|32519.8|32499.8|32515.5|32495.5|9
1731906900000|2024-11-18 05:15:00|32520|32495|32519|32499|32520.5|32499|32519|32495|4
1731907200000|2024-11-18 05:20:00|32517|32497|32517.5|32497.5|32521.5|32501.5|32516|32496|23
1731907500000|2024-11-18 05:25:00|32519.6|32499.6|32517.5|32497.5|32519.8|32499.8|32517.5|32497.5|5
1731907800000|2024-11-18 05:30:00|32521|32501|32519.1|32499.1|32521.5|32501.5|32517.5|32497.5|13
1731908400000|2024-11-18 05:40:00|32517.5|32497.5|32512.5|32492.5|32519.8|32499.8|32512.5|32492.5|10
1731908700000|2024-11-18 05:45:00|32513.5|32493.5|32515.5|32495.5|32517.5|32497.5|32512|32492|14
1731909000000|2024-11-18 05:50:00|32516.5|32496.5|32522.5|32497.5|32522.8|32498.5|32516.5|32496|10
1731909300000|2024-11-18 05:55:00|32523|32498|32530|32505|32530|32506.1|32520|32498|16
1731909600000|2024-11-18 06:00:00|32529.6|32504.6|32533.2|32508.2|32544.6|32521|32528.5|32503.5|48
1731909900000|2024-11-18 06:05:00|32533.1|32508.1|32528.5|32503.5|32533.1|32508.1|32527.7|32502.7|32
1731910200000|2024-11-18 06:10:00|32531.6|32506.6|32525.7|32505.7|32535.2|32510.4|32525.7|32502.6|55
1731910500000|2024-11-18 06:15:00|32526.1|32506.1|32531.4|32506.4|32532.8|32512.8|32525.3|32504.8|30
1731910800000|2024-11-18 06:20:00|32532.2|32507.2|32532.5|32507.5|32535.6|32511.6|32528.5|32505.7|28
1731911100000|2024-11-18 06:25:00|32532.6|32507.6|32530|32510|32532.6|32510.2|32530|32507.6|4
1731911400000|2024-11-18 06:30:00|32530.6|32510.6|32522.5|32502.5|32531.2|32511.2|32522.5|32502.5|23
1731911700000|2024-11-18 06:35:00|32520.6|32500.6|32524.1|32504.1|32527.2|32504.1|32516|32493|45
1731912000000|2024-11-18 06:40:00|32523.5|32503.5|32527.5|32507.5|32528.1|32508.1|32523.5|32503.5|24
1731912300000|2024-11-18 06:45:00|32525.7|32505.7|32523|32503|32527.5|32507.5|32522.8|32502.8|12
1731912600000|2024-11-18 06:50:00|32522.6|32502.6|32527.5|32507.5|32527.5|32507.5|32522.5|32502.5|15
1731912900000|2024-11-18 06:55:00|32525|32505|32517.4|32497.4|32525|32505|32516.3|32491.3|30
1731913200000|2024-11-18 07:00:00|32518.6|32498.6|32527.5|32507.5|32529.5|32509.5|32518.6|32498.6|30
1731913500000|2024-11-18 07:05:00|32525.6|32505.6|32524.5|32499.5|32525.6|32505.6|32520.1|32498.5|26
1731913800000|2024-11-18 07:10:00|32526.9|32501.9|32525.7|32505.7|32529.4|32509.4|32525|32501.9|20
1731914100000|2024-11-18 07:15:00|32525.8|32505.8|32525.1|32505.1|32525.9|32505.9|32523.4|32503.4|15
1731914400000|2024-11-18 07:20:00|32525.2|32505.2|32529.4|32509.4|32529.4|32509.4|32525.2|32505.2|8
1731914700000|2024-11-18 07:25:00|32530.5|32510.5|32531.5|32511.5|32534.6|32514.6|32529|32509|17
1731915000000|2024-11-18 07:30:00|32529|32509|32527.5|32507.5|32531.1|32511.1|32524|32504|22
1731915300000|2024-11-18 07:35:00|32525.4|32505.4|32524.3|32504.3|32525.5|32505.5|32522.5|32502.5|10
1731915600000|2024-11-18 07:40:00|32522.8|32502.8|32524.1|32504.1|32524.8|32504.8|32522.5|32502.5|9
1731915900000|2024-11-18 07:45:00|32522.6|32502.6|32520.2|32500.2|32522.6|32502.6|32515.5|32495.5|21
1731916200000|2024-11-18 07:50:00|32519.4|32499.4|32520.1|32500.1|32520.1|32500.1|32518.3|32498.3|9
1731916500000|2024-11-18 07:55:00|32520|32500|32522.5|32502.5|32522.5|32502.5|32520|32500|6
1731916800000|2024-11-18 08:00:00|32520.6|32500.6|32515|32495|32524.6|32504.6|32507.6|32487.6|51
1731917100000|2024-11-18 08:05:00|32514.7|32494.7|32520.7|32500.7|32524.2|32504.2|32506.8|32486.8|42
1731917400000|2024-11-18 08:10:00|32520.6|32500.6|32525.6|32500.6|32526|32504.4|32520.6|32497.5|32
1731917700000|2024-11-18 08:15:00|32525.8|32500.8|32530|32505|32531.8|32508.8|32519.2|32495.6|51
1731918000000|2024-11-18 08:20:00|32530.9|32505.9|32524.1|32504.1|32531|32510.3|32523.8|32503.8|50
1731918300000|2024-11-18 08:25:00|32524|32504|32525.1|32505.1|32528|32505.5|32524|32502.5|19
1731918600000|2024-11-18 08:30:00|32520.9|32500.9|32530|32505|32532.4|32507.4|32520.9|32500|22
1731918900000|2024-11-18 08:35:00|32529.2|32504.2|32529.9|32504.9|32530.2|32505.2|32528|32503|10
1731919200000|2024-11-18 08:40:00|32530|32505|32529|32504|32531.4|32506.4|32528.4|32503.4|12
1731919500000|2024-11-18 08:45:00|32528.6|32503.6|32523.1|32503.1|32528.6|32505.1|32523.1|32500.6|23
1731919800000|2024-11-18 08:50:00|32524.5|32504.5|32523.1|32503.1|32526.1|32506.1|32522.5|32502.5|7
1731920100000|2024-11-18 08:55:00|32523.5|32503.5|32530.3|32510.3|32536.5|32516.5|32523.1|32503.1|61
1731920400000|2024-11-18 09:00:00|32530.1|32510.1|32522.5|32502.5|32533.9|32513.9|32522.5|32502.5|23
1731920700000|2024-11-18 09:05:00|32523.2|32503.2|32530.8|32510.8|32535.5|32515.5|32523.2|32503.2|28
1731921000000|2024-11-18 09:10:00|32530.9|32510.9|32522.5|32502.5|32531.2|32511.2|32522.5|32502.5|28
1731921300000|2024-11-18 09:15:00|32521|32501|32519.9|32499.9|32521|32501|32519.9|32499.9|4
1731921600000|2024-11-18 09:20:00|32518.6|32498.6|32514.7|32476.5|32525.8|32498.6|32505.5|32475.5|109
1731921900000|2024-11-18 09:25:00|32514.3|32476.1|32508.4|32483.4|32514.3|32483.8|32507.7|32476.1|24
1731922200000|2024-11-18 09:30:00|32510|32485|32522.4|32497.4|32522.4|32497.4|32508.9|32483.9|67
1731922500000|2024-11-18 09:35:00|32521.9|32496.9|32527.7|32502.7|32528.5|32504.7|32521.5|32496.5|33
1731922800000|2024-11-18 09:40:00|32528|32503|32535.5|32510.5|32535.5|32512.5|32526.7|32502|33
1731923100000|2024-11-18 09:45:00|32535.6|32510.6|32537.9|32512.9|32538.3|32513.3|32533.8|32508.8|23
1731923400000|2024-11-18 09:50:00|32538.1|32513.1|32535.3|32515.3|32538.5|32515.6|32533.7|32511.5|28
1731923700000|2024-11-18 09:55:00|32535.4|32515.4|32522.9|32502.9|32537.7|32515.4|32522.8|32502.6|34
1731924000000|2024-11-18 10:00:00|32522.7|32502.7|32525.3|32505.3|32525.3|32505.3|32521.9|32501.9|35
1731924300000|2024-11-18 10:05:00|32525.4|32505.4|32525.6|32505.6|32527.9|32507.9|32525.4|32505.4|16
1731924600000|2024-11-18 10:10:00|32526.1|32506.1|32532.5|32507.5|32532.8|32512.4|32526.1|32506.1|36
1731924900000|2024-11-18 10:15:00|32531.6|32506.6|32530.1|32505.1|32532|32507|32525.6|32500.6|64
1731925200000|2024-11-18 10:20:00|32530.2|32505.2|32532.6|32512.6|32535.7|32513|32528.6|32505.2|20
1731925500000|2024-11-18 10:25:00|32533.1|32513.1|32536.8|32511.8|32536.8|32513.5|32531|32509.9|30
1731925800000|2024-11-18 10:30:00|32535.5|32510.5|32535.8|32510.8|32536.8|32511.8|32534.3|32509.3|41
1731926100000|2024-11-18 10:35:00|32535.5|32510.5|32536.1|32511.1|32537.4|32512.4|32535.5|32510.5|10
1731926400000|2024-11-18 10:40:00|32535.9|32510.9|32537.4|32512.4|32537.4|32512.4|32534.9|32509.9|13
1731926700000|2024-11-18 10:45:00|32536.6|32511.6|32537.4|32512.4|32537.4|32514.9|32531.5|32511.5|12
1731927000000|2024-11-18 10:50:00|32536.6|32511.6|32536.3|32511.3|32536.9|32513.5|32532.1|32509.5|17
1731927300000|2024-11-18 10:55:00|32535.5|32510.5|32522.8|32497.8|32536.9|32513.9|32520.8|32496.7|72
1731927600000|2024-11-18 11:00:00|32523|32498|32530.5|32505.5|32530.9|32508.4|32523|32498|52
1731927900000|2024-11-18 11:05:00|32530|32505|32526|32501|32530.4|32505.4|32525.7|32500.7|21
1731928200000|2024-11-18 11:10:00|32526.3|32501.3|32525.5|32500.5|32527.7|32502.7|32525.5|32500.5|17
1731928500000|2024-11-18 11:15:00|32525.1|32500.1|32525.5|32500.5|32527.6|32502.6|32523.7|32498.7|22
1731929100000|2024-11-18 11:25:00|32527.1|32502.1|32532.1|32507.1|32532.6|32507.6|32527.1|32502.1|22
1731929400000|2024-11-18 11:30:00|32533.1|32508.1|32532.1|32507.1|32534.4|32509.4|32531.6|32506.6|56
1731929700000|2024-11-18 11:35:00|32530.9|32505.9|32552.9|32516.2|32554.4|32516.2|32530.9|32505.9|44
1731930000000|2024-11-18 11:40:00|32554.2|32512.6|32547.1|32522.1|32554.4|32522.1|32544.9|32511.4|80
1731930300000|2024-11-18 11:45:00|32546.6|32521.6|32548.9|32523.9|32550.5|32525.5|32545.9|32520.9|22
1731930600000|2024-11-18 11:50:00|32549|32524|32550|32525|32551.8|32526.8|32548.6|32523.6|13
1731930900000|2024-11-18 11:55:00|32549.5|32524.5|32548|32523|32549.5|32524.5|32548|32523|4
1731931200000|2024-11-18 12:00:00|32548.1|32523.1|32546.6|32521.6|32552.2|32527.2|32540|32515|81
1731931500000|2024-11-18 12:05:00|32547.1|32522.1|32550.1|32525.1|32551.2|32525.1|32545.6|32515.7|84
1731931800000|2024-11-18 12:10:00|32549.7|32524.7|32549.3|32524.3|32551|32526|32545.3|32520.3|102
1731932100000|2024-11-18 12:15:00|32549.6|32524.6|32550.6|32525.6|32551.1|32526.1|32549.3|32524.3|24
1731932400000|2024-11-18 12:20:00|32549.4|32524.4|32549.1|32524.1|32550.8|32525.8|32548|32523|49
1731932700000|2024-11-18 12:25:00|32548.6|32523.6|32548.6|32523.6|32550.2|32525.2|32547.7|32522.7|85
1731933000000|2024-11-18 12:30:00|32549|32524|32547.6|32522.6|32552.6|32527.6|32546.6|32521.6|113
1731933300000|2024-11-18 12:35:00|32546.9|32521.9|32551.4|32526.4|32552.9|32527.9|32546.9|32521.9|50
1731933600000|2024-11-18 12:40:00|32550.7|32525.7|32547.6|32522.6|32551.4|32526.4|32547.6|32522.6|14
1731933900000|2024-11-18 12:45:00|32547.4|32522.4|32547.9|32522.9|32548.6|32523.6|32547.4|32522.4|7
1731934200000|2024-11-18 12:50:00|32548.6|32523.6|32551|32526|32552.9|32527.9|32542.9|32517.9|77
1731934500000|2024-11-18 12:55:00|32549.6|32524.6|32551.8|32526.8|32551.8|32526.8|32544.5|32519.5|63
1731935100000|2024-11-18 13:05:00|32551|32526|32548.3|32523.3|32551.8|32526.8|32548.1|32523.1|16
1731935400000|2024-11-18 13:10:00|32547.9|32522.9|32540.6|32515.6|32547.9|32522.9|32539.5|32514.5|26
1731935700000|2024-11-18 13:15:00|32540|32515|32540.8|32515.8|32541.6|32518.9|32536.9|32511.9|20
1731936000000|2024-11-18 13:20:00|32542.1|32517.1|32535.5|32510.5|32545.7|32524.3|32535.5|32510.5|78
1731936300000|2024-11-18 13:25:00|32535.9|32510.9|32533|32508|32538|32513|32532.5|32507.5|51
1731936600000|2024-11-18 13:30:00|32534.1|32509.1|32519.6|32494.6|32535.1|32510.1|32519.6|32489|63
1731936900000|2024-11-18 13:35:00|32520.5|32495.5|32527.1|32502.1|32532.7|32503.5|32517.2|32485.6|97
1731937200000|2024-11-18 13:40:00|32528.5|32503.5|32530.6|32505.6|32531.8|32506.8|32528.5|32503.5|37
1731937500000|2024-11-18 13:45:00|32530.5|32505.5|32521.9|32496.9|32530.6|32505.6|32520.9|32495.9|40
1731937800000|2024-11-18 13:50:00|32522.5|32497.5|32519.9|32494.9|32522.5|32497.5|32519.9|32494.9|16
1731938100000|2024-11-18 13:55:00|32520.5|32495.5|32520.1|32495.1|32520.5|32495.5|32519.9|32494.9|4
1731938400000|2024-11-18 14:00:00|32520.5|32495.5|32520|32495|32520.6|32495.6|32519.3|32494.3|22
1731938700000|2024-11-18 14:05:00|32519.7|32494.7|32523|32498|32523|32498|32519.7|32494.7|9
1731939000000|2024-11-18 14:10:00|32522.9|32497.9|32524|32499|32524.3|32499.3|32522.9|32497.9|12
1731939300000|2024-11-18 14:15:00|32523.6|32498.6|32523.3|32498.3|32524.2|32499.2|32522.5|32497.5|24
1731939600000|2024-11-18 14:20:00|32523.5|32498.5|32523.4|32498.4|32527|32502|32520.9|32495.9|81
1731939900000|2024-11-18 14:25:00|32523.5|32498.5|32524|32499|32526|32501|32522.1|32497.1|13
1731940200000|2024-11-18 14:30:00|32525.7|32500.7|32522.5|32497.5|32526.8|32501.8|32519.1|32494.1|53
1731940500000|2024-11-18 14:35:00|32524.5|32499.5|32518.9|32493.9|32524.5|32499.5|32517.5|32492.5|27
1731940800000|2024-11-18 14:40:00|32518.8|32493.8|32517|32492|32518.9|32493.9|32516.6|32491.6|11
1731941100000|2024-11-18 14:45:00|32516.8|32491.8|32516.6|32491.6|32519.5|32494.5|32515|32490|47
1731941400000|2024-11-18 14:50:00|32517|32492|32522.6|32497.6|32522.6|32497.6|32515.9|32486.2|28
1731941700000|2024-11-18 14:55:00|32522.5|32497.5|32519.8|32494.8|32525.7|32497.5|32515.1|32485.3|54
1731942000000|2024-11-18 15:00:00|32522.3|32497.3|32514.3|32489.3|32522.6|32497.6|32510.5|32485.5|35
1731942300000|2024-11-18 15:05:00|32514.6|32489.6|32514.8|32489.8|32515.5|32490.5|32513.9|32488.9|16
1731942600000|2024-11-18 15:10:00|32515.2|32490.2|32521|32496|32521|32496|32513.3|32488.3|59
1731942900000|2024-11-18 15:15:00|32521.1|32496.1|32528|32503|32528.6|32503.6|32520.1|32495.1|35
1731943200000|2024-11-18 15:20:00|32530|32505|32543|32518|32545.5|32520.5|32527.2|32502.2|37
1731943500000|2024-11-18 15:25:00|32544.4|32519.4|32543.1|32518.1|32544.5|32519.5|32542.2|32517.2|19
1731943800000|2024-11-18 15:30:00|32543.8|32518.8|32534|32509|32545|32520|32530|32504.6|25
1731944100000|2024-11-18 15:35:00|32530.8|32505.8|32531.9|32506.9|32534|32509|32530.8|32505.8|7
1731944400000|2024-11-18 15:40:00|32533.5|32508.5|32533|32508|32533.5|32508.5|32533|32508|2
1731944700000|2024-11-18 15:45:00|32532.7|32507.7|32533.1|32508.1|32533.8|32508.8|32532.4|32507.4|27
1731945000000|2024-11-18 15:50:00|32533|32508|32522.6|32497.6|32533.1|32508.1|32520|32495|21
1731945300000|2024-11-18 15:55:00|32522.5|32497.5|32512.5|32487.5|32522.5|32497.5|32507|32482|11
1731945600000|2024-11-18 16:00:00|32512.6|32487.6|32517.5|32492.5|32520.6|32495.6|32512.6|32487.6|21
1731945900000|2024-11-18 16:05:00|32517.3|32492.3|32518.5|32493.5|32519.1|32494.1|32517.1|32492.1|29
1731946200000|2024-11-18 16:10:00|32518.8|32493.8|32517|32492|32521.1|32495.5|32513.2|32482.5|43
1731946500000|2024-11-18 16:15:00|32516.5|32491.5|32519.3|32494.3|32521.5|32496.5|32514.6|32489.6|43
1731946800000|2024-11-18 16:20:00|32519.6|32494.6|32510|32485|32520.5|32495.5|32504.9|32479.9|49
1731947100000|2024-11-18 16:25:00|32513|32488|32522.8|32497.8|32523.5|32498.5|32513|32485.5|66
1731947400000|2024-11-18 16:30:00|32521|32496|32520.3|32495.3|32524|32499|32516.7|32487.1|77
1731947700000|2024-11-18 16:35:00|32520.5|32495.5|32519.3|32494.3|32521.1|32496.1|32519.3|32494.3|49
1731948000000|2024-11-18 16:40:00|32518.8|32493.8|32517.6|32492.6|32518.8|32493.8|32517.6|32492.6|10
1731948300000|2024-11-18 16:45:00|32514.1|32489.1|32514.6|32489.6|32514.6|32489.6|32513.5|32488.5|10
1731948600000|2024-11-18 16:50:00|32514.3|32489.3|32512.6|32487.6|32515|32490|32512.6|32487.6|35
1731948900000|2024-11-18 16:55:00|32512.2|32487.2|32509.4|32484.4|32512.6|32487.6|32507.6|32482.6|29
1731949200000|2024-11-18 17:00:00|32509.5|32484.5|32497.5|32472.5|32509.7|32484.7|32497.5|32472.5|13
1731949500000|2024-11-18 17:05:00|32497.3|32472.3|32489.5|32464.5|32497.5|32472.5|32488|32463|19
1731949800000|2024-11-18 17:10:00|32491.5|32466.5|32492.5|32467.5|32493|32468|32491.5|32466.5|11
1731950100000|2024-11-18 17:15:00|32494.9|32469.9|32505|32480|32505|32480|32494.9|32469.9|28
1731950400000|2024-11-18 17:20:00|32504.8|32479.8|32506|32481|32509.9|32484.9|32504.8|32479.8|40
1731950700000|2024-11-18 17:25:00|32505.6|32480.6|32504.6|32479.6|32505.6|32480.6|32503.6|32478.6|5
1731951000000|2024-11-18 17:30:00|32504.5|32479.5|32506.5|32481.5|32506.5|32481.5|32504.5|32479.5|11
1731951300000|2024-11-18 17:35:00|32506|32481|32495.5|32470.5|32506.5|32481.5|32493.5|32468.5|30
1731951600000|2024-11-18 17:40:00|32494.7|32469.7|32484|32459|32494.7|32469.7|32484|32446.4|25
1731951900000|2024-11-18 17:45:00|32484.1|32459.1|32484|32459|32484.1|32459.1|32484|32459|4
1731952200000|2024-11-18 17:50:00|32483.9|32458.9|32479.9|32454.9|32483.9|32458.9|32479.9|32454.9|6
1731952500000|2024-11-18 17:55:00|32479|32454|32481|32456|32481|32456|32478.5|32453.5|18
1731952800000|2024-11-18 18:00:00|32481.5|32456.5|32481.5|32456.5|32481.5|32456.5|32481.5|32456.5|1
1731953100000|2024-11-18 18:05:00|32481.3|32456.3|32481.5|32456.5|32481.6|32456.6|32481.3|32456.3|6
1731954300000|2024-11-18 18:25:00|32481|32456|32469|32444|32481|32456|32468.1|32443.1|21
1731954600000|2024-11-18 18:30:00|32471|32446|32469.1|32444.1|32475.9|32450.9|32468.2|32443.2|32
1731954900000|2024-11-18 18:35:00|32468.5|32443.5|32469|32444|32469|32444|32468.5|32443.5|2
1731955200000|2024-11-18 18:40:00|32470.5|32445.5|32469.3|32444.3|32474.5|32449.5|32469.3|32444.3|11
1731955500000|2024-11-18 18:45:00|32468.7|32443.7|32464.3|32439.3|32468.9|32443.9|32463.7|32438.7|13
1731955800000|2024-11-18 18:50:00|32463.7|32438.7|32464.2|32439.2|32464.2|32439.2|32463.7|32438.7|2
1731956100000|2024-11-18 18:55:00|32463.5|32438.5|32464.2|32439.2|32467|32442|32463|32438|14
1731956700000|2024-11-18 19:05:00|32463|32438|32470.9|32445.9|32470.9|32445.9|32463|32438|9
1731957000000|2024-11-18 19:10:00|32464|32439|32462.5|32437.5|32464|32439|32460.1|32435.1|5
1731957600000|2024-11-18 19:20:00|32463.3|32438.3|32465|32440|32465|32440|32463.3|32438.3|3
1731957900000|2024-11-18 19:25:00|32464.5|32439.5|32464.5|32439.5|32465.5|32440.5|32464.5|32439.5|10
1731958200000|2024-11-18 19:30:00|32464|32439|32464|32439|32464|32439|32464|32439|1
1731958500000|2024-11-18 19:35:00|32463|32438|32467.5|32442.5|32467.5|32442.5|32463|32438|11
1731959100000|2024-11-18 19:45:00|32466.1|32441.1|32465.2|32440.2|32466.1|32441.1|32465|32440|4
1731959400000|2024-11-18 19:50:00|32465.1|32440.1|32463.5|32438.5|32465.3|32440.3|32463.5|32438.5|7
1731960300000|2024-11-18 20:05:00|32464.3|32439.3|32464|32439|32464.3|32439.3|32464|32439|2
1731960600000|2024-11-18 20:10:00|32464.3|32439.3|32465|32440|32465.1|32440.1|32464.3|32439.3|6
1731960900000|2024-11-18 20:15:00|32465.1|32440.1|32463.5|32438.5|32465.3|32440.3|32463.5|32438.5|15
1731961200000|2024-11-18 20:20:00|32463|32438|32463.5|32438.5|32463.5|32438.5|32463|32438|3
1731961800000|2024-11-18 20:30:00|32460|32435|32463.5|32438.5|32463.5|32438.5|32460|32435|3
1731962700000|2024-11-18 20:45:00|32463|32438|32463.5|32438.5|32463.5|32438.5|32463|32438|3
1731963300000|2024-11-18 20:55:00|32464.9|32439.9|32465|32440|32465.5|32440.5|32464.9|32439.9|4
1731963900000|2024-11-18 21:05:00|32464.9|32439.9|32464.9|32439.9|32464.9|32439.9|32464.9|32439.9|1
1731964200000|2024-11-18 21:10:00|32464.7|32439.7|32464.9|32439.9|32464.9|32439.9|32464.7|32439.7|3
1731964500000|2024-11-18 21:15:00|32464.7|32439.7|32474.1|32432.1|32474.1|32441.3|32463.7|32431.5|19
1731964800000|2024-11-18 21:20:00|32473.7|32431.7|32473.5|32431.5|32474.1|32432.1|32473.5|32431.5|8
1731966000000|2024-11-18 21:40:00|32468.5|32426.5|32469.8|32427.8|32470.9|32428.9|32468.5|32426.5|3
1731966300000|2024-11-18 21:45:00|32473.5|32431.5|32473.5|32431.5|32473.5|32431.5|32471|32429|3
1731978000000|2024-11-19 01:00:00|32486.1|32444.1|32489|32447|32495.4|32453.4|32486.1|32444.1|9
1731978300000|2024-11-19 01:05:00|32475|32450|32459.5|32434.5|32481.7|32450|32458.9|32433.9|47
1731978600000|2024-11-19 01:10:00|32459|32434|32447|32422|32459|32434|32439|32419|26
1731978900000|2024-11-19 01:15:00|32446.8|32421.8|32448.6|32423.6|32453.4|32428.4|32436.8|32414.6|77
1731979200000|2024-11-19 01:20:00|32448.9|32423.9|32443.1|32423.1|32448.9|32426.8|32442.3|32422.3|33
1731979500000|2024-11-19 01:25:00|32443.2|32423.2|32450|32430|32452.5|32430|32443.2|32421|24
1731979800000|2024-11-19 01:30:00|32450.5|32430.5|32449.5|32429.5|32451|32431|32445.5|32425.5|51
1731980100000|2024-11-19 01:35:00|32449|32429|32477.1|32452.1|32493.5|32473.5|32449|32429|56
1731980400000|2024-11-19 01:40:00|32477|32452|32472.5|32452.5|32477.7|32457.6|32471|32450.6|62
1731980700000|2024-11-19 01:45:00|32472.8|32452.8|32467.5|32442.5|32474.7|32454.7|32463.1|32438.1|51
1731981000000|2024-11-19 01:50:00|32463.7|32438.7|32454.5|32434.5|32463.7|32438.7|32448.8|32425|54
1731981300000|2024-11-19 01:55:00|32454|32434|32448.2|32428.2|32454|32434|32444.9|32424.9|29
1731981600000|2024-11-19 02:00:00|32448.3|32428.3|32444|32424|32449.5|32429.5|32444|32424|18
1731981900000|2024-11-19 02:05:00|32444.5|32424.5|32437.5|32417.5|32446.5|32426.5|32430|32410|65
1731982200000|2024-11-19 02:10:00|32435.6|32415.6|32446|32426|32446|32426|32434.8|32414.1|51
1731982500000|2024-11-19 02:15:00|32445.5|32425.5|32480|32455|32480|32455|32445.5|32425.5|27
1731982800000|2024-11-19 02:20:00|32479|32454|32467.9|32442.9|32500.1|32470.3|32467|32442|68
1731983100000|2024-11-19 02:25:00|32468|32443|32457.2|32432.2|32474.5|32449.5|32457.2|32432.2|25
1731983400000|2024-11-19 02:30:00|32456|32431|32442|32417|32456.2|32433.5|32433.1|32408.1|46
1731983700000|2024-11-19 02:35:00|32441.7|32416.7|32429.8|32409.8|32441.8|32416.8|32429.2|32408.7|29
1731984000000|2024-11-19 02:40:00|32429.7|32409.7|32444.8|32424.8|32444.8|32424.8|32429.6|32409.6|40
1731984300000|2024-11-19 02:45:00|32444.9|32424.9|32445.2|32425.2|32447.5|32427.5|32444.8|32424.8|19
1731984600000|2024-11-19 02:50:00|32445.1|32425.1|32443.5|32423.5|32445.4|32425.4|32442.1|32422.1|32
1731984900000|2024-11-19 02:55:00|32442.7|32422.7|32440.1|32420.1|32442.7|32422.7|32433|32410.2|56
1731985200000|2024-11-19 03:00:00|32441.5|32421.5|32409.3|32389.3|32442.5|32422.5|32408|32388|83
1731985500000|2024-11-19 03:05:00|32409.4|32389.4|32424.5|32404.5|32429|32409|32409.1|32389.1|39
1731985800000|2024-11-19 03:10:00|32425|32405|32430.5|32405.5|32432.5|32407.7|32417.2|32394.6|38
1731986100000|2024-11-19 03:15:00|32430.6|32405.6|32389.5|32369.5|32430.6|32405.6|32386.7|32366.7|91
1731986400000|2024-11-19 03:20:00|32390|32370|32391.4|32371.4|32397.6|32377.6|32390|32370|48
1731986700000|2024-11-19 03:25:00|32391.3|32371.3|32386.3|32361.3|32394.2|32374.2|32374.4|32349.4|65
1731987000000|2024-11-19 03:30:00|32386.1|32361.1|32386.7|32366.7|32396.3|32371.3|32385.4|32361.1|42
1731987300000|2024-11-19 03:35:00|32387|32367|32404.7|32384.7|32421.1|32401.1|32386.4|32366.4|52
1731987600000|2024-11-19 03:40:00|32404|32384|32406.6|32381.6|32427.6|32403.5|32402.5|32381.6|67
1731987900000|2024-11-19 03:45:00|32406|32381|32380.4|32355.4|32406|32381|32365.1|32341.2|85
1731988200000|2024-11-19 03:50:00|32380.2|32355.2|32398.2|32378.2|32404.6|32378.2|32379.4|32354.4|47
1731988500000|2024-11-19 03:55:00|32398.1|32378.1|32382.2|32357.2|32398.7|32378.7|32382|32357.2|50
1731988800000|2024-11-19 04:00:00|32382|32357|32369.5|32349.5|32382|32357|32369.5|32349.5|21
1731989100000|2024-11-19 04:05:00|32371.5|32351.5|32384|32359|32384.6|32361.4|32371.5|32351.5|17
1731989400000|2024-11-19 04:10:00|32383.6|32358.6|32382.5|32362.5|32387|32364.5|32379.2|32354.2|33
1731989700000|2024-11-19 04:15:00|32384.6|32364.6|32395|32375|32395|32375|32384.5|32364.5|27
1731990000000|2024-11-19 04:20:00|32395.5|32375.5|32406|32381|32406.5|32381.5|32395|32372.9|26
1731990300000|2024-11-19 04:25:00|32406.4|32381.4|32400|32375|32406.7|32381.7|32399.7|32374.7|25
1731990600000|2024-11-19 04:30:00|32399.7|32374.7|32395.8|32375.8|32400|32378.2|32395.8|32374.1|12
1731990900000|2024-11-19 04:35:00|32395.6|32375.6|32395.2|32375.2|32395.6|32375.6|32395.2|32375.2|2
1731991200000|2024-11-19 04:40:00|32395|32375|32401|32381|32401|32381|32395|32375|4
1731991500000|2024-11-19 04:45:00|32400.6|32380.6|32401.5|32381.5|32401.5|32381.5|32400|32380|7
1731991800000|2024-11-19 04:50:00|32402.5|32382.5|32401.5|32381.5|32402.5|32382.5|32400.4|32380.4|12
1731992100000|2024-11-19 04:55:00|32401|32381|32400.2|32380.2|32401|32381|32400|32380|3
1731992400000|2024-11-19 05:00:00|32400.3|32380.3|32400.2|32380.2|32400.3|32380.3|32400.2|32380.2|2
1731992700000|2024-11-19 05:05:00|32400.6|32380.6|32400.6|32380.6|32400.6|32380.6|32400.6|32380.6|1
1731993000000|2024-11-19 05:10:00|32400.2|32380.2|32400|32380|32400.2|32380.2|32399.8|32379.8|3
1731993300000|2024-11-19 05:15:00|32398.4|32378.4|32400.2|32380.2|32400.2|32380.2|32397.5|32377.5|7
1731993600000|2024-11-19 05:20:00|32400.6|32380.6|32401.4|32381.4|32401.4|32381.4|32400.6|32380.6|3
1731993900000|2024-11-19 05:25:00|32402.3|32382.3|32402.5|32382.5|32405|32384.4|32402.3|32380|6
1731994500000|2024-11-19 05:35:00|32403|32383|32402.5|32382.5|32403|32383|32402.5|32382.5|2
1731994800000|2024-11-19 05:40:00|32400.6|32380.6|32396|32376|32400.6|32380.6|32393|32373|19
1731995100000|2024-11-19 05:45:00|32396.8|32376.8|32398.5|32378.5|32398.5|32378.5|32396.8|32376.8|3
1731995400000|2024-11-19 05:50:00|32398.4|32378.4|32402.5|32382.5|32402.5|32382.5|32398.4|32378.4|13
1731995700000|2024-11-19 05:55:00|32400.6|32380.6|32394.8|32374.8|32400.6|32380.6|32390.6|32370.6|19
1731996000000|2024-11-19 06:00:00|32394.9|32374.9|32400|32380|32401.8|32381.8|32394.9|32374.9|25
1731996300000|2024-11-19 06:05:00|32398|32378|32402.6|32377.6|32402.6|32380|32392.5|32372.5|22
1731996600000|2024-11-19 06:10:00|32402.8|32377.8|32406.8|32381.8|32406.9|32381.9|32401.8|32376.8|26
1731996900000|2024-11-19 06:15:00|32406.9|32381.9|32384|32364|32406.9|32382.5|32384|32364|30
1731997200000|2024-11-19 06:20:00|32384.2|32364.2|32386|32361|32386|32364.2|32375.7|32352.7|39
1731997500000|2024-11-19 06:25:00|32386.6|32361.6|32365.4|32345.4|32386.6|32361.6|32365.4|32345.4|36
1731997800000|2024-11-19 06:30:00|32366.8|32346.8|32355|32330|32372|32350|32350|32325.5|58
1731998100000|2024-11-19 06:35:00|32355.4|32330.4|32354.2|32334.2|32363.6|32339.8|32354.2|32330.3|31
1731998400000|2024-11-19 06:40:00|32355.2|32335.2|32333.6|32308.6|32355.5|32335.5|32330|32307.5|72
1731998700000|2024-11-19 06:45:00|32334|32309|32335|32310|32339.7|32314.7|32333.6|32308.6|38
1731999000000|2024-11-19 06:50:00|32337.4|32312.4|32332.4|32307.4|32337.5|32312.5|32327.5|32302.5|55
1731999300000|2024-11-19 06:55:00|32332.2|32307.2|32347|32327|32348.6|32327.4|32332.2|32307.2|67
1731999600000|2024-11-19 07:00:00|32347.3|32327.3|32355|32335|32355.3|32335.3|32346.8|32326.8|27
1731999900000|2024-11-19 07:05:00|32353.2|32333.2|32373.4|32353.4|32373.4|32353.4|32352.8|32332.8|32
1732000200000|2024-11-19 07:10:00|32375.8|32350.8|32375|32355|32377.6|32355.2|32372.6|32348.7|28
1732000500000|2024-11-19 07:15:00|32378.8|32358.8|32352.5|32332.5|32378.8|32358.8|32352.4|32331|35
1732000800000|2024-11-19 07:20:00|32352.3|32332.3|32364|32344|32367.7|32345.8|32352.3|32329.2|26
1732001100000|2024-11-19 07:25:00|32364.5|32344.5|32352.7|32327.7|32365.4|32344.5|32349.9|32327.5|57
1732001400000|2024-11-19 07:30:00|32353|32328|32371.6|32346.6|32385|32360|32353|32328|48
1732001700000|2024-11-19 07:35:00|32371.3|32346.3|32355.5|32335.5|32371.5|32348.4|32355.5|32335.5|39
1732002000000|2024-11-19 07:40:00|32354.5|32334.5|32358|32338|32358|32338|32354.5|32334.5|6
1732002300000|2024-11-19 07:45:00|32358.1|32338.1|32356.7|32336.7|32358.3|32338.3|32356.7|32336.7|7
1732002600000|2024-11-19 07:50:00|32359.2|32334.2|32348.6|32323.6|32359.5|32334.5|32339|32314|42
1732002900000|2024-11-19 07:55:00|32348.2|32323.2|32355|32330|32356.9|32331.9|32348.2|32323.2|19
1732003200000|2024-11-19 08:00:00|32356.9|32331.9|32345.5|32325.5|32364|32339|32345.4|32325.4|48
1732003500000|2024-11-19 08:05:00|32346.1|32326.1|32350|32330|32353.5|32331.1|32345.5|32325.5|25
1732003800000|2024-11-19 08:10:00|32348|32328|32336.6|32311.6|32348|32328|32312.2|32292.2|76
1732004100000|2024-11-19 08:15:00|32336.5|32311.5|32338.9|32318.9|32346.3|32321.3|32330|32305|106
1732004400000|2024-11-19 08:20:00|32339.1|32319.1|32335.5|32315.5|32339.8|32319.8|32335.5|32315.5|46
1732004700000|2024-11-19 08:25:00|32335|32315|32334.5|32314.5|32341|32318|32334.5|32312|26
1732005000000|2024-11-19 08:30:00|32334|32314|32322.5|32297.5|32334.5|32314.5|32322.5|32297.5|26
1732005300000|2024-11-19 08:35:00|32325.3|32300.3|32365.3|32324.7|32365.3|32332.6|32322.5|32297.5|76
1732005600000|2024-11-19 08:40:00|32366.1|32324.1|32359|32334|32368.3|32334.8|32352|32310|90
1732005900000|2024-11-19 08:45:00|32358.6|32333.6|32361|32336|32362.3|32337.3|32355|32330|38
1732006200000|2024-11-19 08:50:00|32362.6|32337.6|32367.6|32342.6|32380.5|32355.5|32362.6|32337.6|34
1732006500000|2024-11-19 08:55:00|32367.9|32342.9|32373|32348|32374|32349|32367|32342|30
1732006800000|2024-11-19 09:00:00|32372.5|32347.5|32360|32335|32373.6|32348.6|32359.5|32334.5|16
1732007100000|2024-11-19 09:05:00|32358.8|32333.8|32362.6|32337.6|32362.6|32337.6|32357.9|32332.9|24
1732007400000|2024-11-19 09:10:00|32363|32338|32366|32341|32369|32344|32362.6|32337.6|13
1732007700000|2024-11-19 09:15:00|32365.8|32340.8|32403|32361|32409.7|32367.7|32365.8|32340.8|84
1732008000000|2024-11-19 09:20:00|32403.6|32361.6|32421.5|32379.5|32439.9|32397.9|32403.6|32361.6|95
1732008300000|2024-11-19 09:25:00|32421.1|32379.1|32430.6|32388.6|32430.6|32392.1|32411|32379.1|50
1732008600000|2024-11-19 09:30:00|32429.9|32389.9|32441.5|32416.5|32448.9|32423.4|32416.8|32387.8|159
1732008900000|2024-11-19 09:35:00|32442.6|32417.6|32413.7|32388.7|32446|32421|32413.3|32388.3|86
1732009200000|2024-11-19 09:40:00|32413.8|32388.8|32410|32385|32413.8|32388.8|32408.5|32383.5|22
1732009500000|2024-11-19 09:45:00|32410.3|32385.3|32422|32397|32422|32397|32410.3|32385.3|27
1732009800000|2024-11-19 09:50:00|32421.6|32396.6|32420.6|32395.6|32428|32403|32415.4|32390.4|113
1732010100000|2024-11-19 09:55:00|32421|32396|32405.5|32380.5|32421|32396|32405.5|32380.5|35
1732010400000|2024-11-19 10:00:00|32405.6|32380.6|32405|32380|32407|32382|32402.5|32377.5|10
1732010700000|2024-11-19 10:05:00|32406.2|32381.2|32399.5|32374.5|32406.2|32381.2|32398.9|32373.9|19
1732011000000|2024-11-19 10:10:00|32400|32375|32406|32381|32407.5|32382.5|32399.5|32374.5|17
1732011300000|2024-11-19 10:15:00|32405.6|32380.6|32404.9|32379.9|32408.5|32383.5|32404.9|32379.9|20
1732011600000|2024-11-19 10:20:00|32410.9|32385.9|32407.7|32382.7|32411|32386|32405|32380|20
1732011900000|2024-11-19 10:25:00|32408.5|32383.5|32406|32381|32409.2|32384.2|32403.6|32378.6|22
1732012200000|2024-11-19 10:30:00|32404.2|32379.2|32402.5|32377.5|32404.2|32379.2|32402.5|32377.5|2
1732012500000|2024-11-19 10:35:00|32402.9|32377.9|32403.5|32378.5|32403.5|32378.5|32402.9|32377.9|4
1732012800000|2024-11-19 10:40:00|32404|32379|32405|32380|32405.4|32380.4|32404|32379|9
1732013100000|2024-11-19 10:45:00|32407|32382|32413.5|32388.5|32413.5|32388.5|32407|32382|11
1732013400000|2024-11-19 10:50:00|32413.7|32388.7|32413.5|32388.5|32413.7|32388.7|32413.5|32388.5|2
1732013700000|2024-11-19 10:55:00|32414.1|32389.1|32416|32391|32416.1|32391.1|32413.5|32388.5|18
1732014000000|2024-11-19 11:00:00|32417|32392|32421.7|32396.7|32425|32400|32417|32392|26
1732014300000|2024-11-19 11:05:00|32421|32396|32434.6|32409.6|32440.5|32410.2|32420.6|32395.6|24
1732014600000|2024-11-19 11:10:00|32435|32410|32435.5|32410.5|32435.9|32410.9|32434.3|32409.3|11
1732014900000|2024-11-19 11:15:00|32435.9|32410.9|32435.6|32410.6|32436.5|32411.5|32435.6|32410.6|5
1732015500000|2024-11-19 11:25:00|32435|32410|32433.6|32408.6|32435|32410|32433.6|32408.6|4
1732015800000|2024-11-19 11:30:00|32433.8|32408.8|32433.6|32408.6|32433.8|32408.8|32433.6|32408.6|2
1732016400000|2024-11-19 11:40:00|32433.5|32408.5|32435|32410|32436|32411|32433.5|32408.5|30
1732016700000|2024-11-19 11:45:00|32434.5|32409.5|32429.5|32404.5|32436|32411|32429.5|32404.5|54
1732017000000|2024-11-19 11:50:00|32430|32405|32418.5|32393.5|32432|32405.5|32418.5|32390|111
1732017300000|2024-11-19 11:55:00|32415|32390|32413.5|32388.5|32418.8|32393.8|32413.5|32388.5|23
1732017600000|2024-11-19 12:00:00|32415|32390|32418.6|32393.6|32424.7|32395.1|32415|32387.2|16
1732017900000|2024-11-19 12:05:00|32416.9|32391.9|32421.5|32396.5|32422.5|32397.5|32416.9|32391.9|34
1732018200000|2024-11-19 12:10:00|32422.6|32397.6|32418.5|32393.5|32422.6|32397.6|32418|32393|26
1732018500000|2024-11-19 12:15:00|32418|32393|32413.4|32376.6|32425.4|32394.6|32407.6|32376.6|25
1732018800000|2024-11-19 12:20:00|32412.9|32377.1|32407.6|32382.6|32412.9|32382.6|32407.5|32377.1|4
1732019100000|2024-11-19 12:25:00|32405|32380|32400|32375|32405|32380|32398.7|32373.7|5
1732019400000|2024-11-19 12:30:00|32401|32376|32402.6|32377.6|32402.6|32377.6|32401|32376|4
1732019700000|2024-11-19 12:35:00|32402.5|32377.5|32402.5|32377.5|32402.5|32377.5|32402.5|32377.5|1
1732020000000|2024-11-19 12:40:00|32402.9|32377.9|32402.5|32377.5|32402.9|32377.9|32402.5|32377.5|6
1732020300000|2024-11-19 12:45:00|32403|32378|32412.3|32387.3|32412.3|32387.3|32402.5|32377.5|6
1732020600000|2024-11-19 12:50:00|32412.5|32387.5|32406|32381|32412.5|32387.5|32405.9|32380.9|16
1732020900000|2024-11-19 12:55:00|32405.6|32380.6|32405.5|32380.5|32405.6|32380.6|32405|32380|6
1732021200000|2024-11-19 13:00:00|32405.8|32380.8|32405.6|32380.6|32405.8|32380.8|32405.1|32380.1|13
1732021500000|2024-11-19 13:05:00|32405|32380|32403|32378|32405|32380|32403|32378|11
1732021800000|2024-11-19 13:10:00|32403.6|32378.6|32403.6|32378.6|32403.6|32378.6|32403.6|32378.6|1
1732022100000|2024-11-19 13:15:00|32402.5|32377.5|32402|32377|32403|32378|32401.5|32376.5|7
1732022400000|2024-11-19 13:20:00|32401|32376|32397.5|32372.5|32401|32376|32397.5|32372.5|4
1732022700000|2024-11-19 13:25:00|32401.5|32376.5|32400|32375|32401.5|32376.5|32397.5|32372.5|3
1732023000000|2024-11-19 13:30:00|32399.2|32374.2|32399.6|32374.6|32400|32375|32397.6|32372.6|12
1732023300000|2024-11-19 13:35:00|32399.2|32374.2|32374.6|32349.6|32399.2|32374.2|32373.5|32344.4|47
1732023600000|2024-11-19 13:40:00|32374|32349|32377.4|32352.4|32385.6|32360.6|32372|32347|62
1732023900000|2024-11-19 13:45:00|32377.5|32352.5|32383.6|32358.6|32384|32359|32377.5|32352.5|26
1732024200000|2024-11-19 13:50:00|32384|32359|32390.1|32365.1|32390.5|32365.5|32383|32358|16
1732024500000|2024-11-19 13:55:00|32389.8|32364.8|32392.8|32367.8|32392.8|32367.8|32389.8|32364.8|14
1732024800000|2024-11-19 14:00:00|32392.5|32367.5|32396.1|32371.1|32398.5|32373.5|32392.5|32367.5|12
1732025100000|2024-11-19 14:05:00|32395.7|32370.7|32390|32365|32398.1|32373.1|32388.7|32363.7|27
1732025400000|2024-11-19 14:10:00|32388.7|32363.7|32392.1|32367.1|32395.6|32370.6|32385|32360|43
1732025700000|2024-11-19 14:15:00|32391.1|32366.1|32390.5|32365.5|32391.5|32366.5|32389.9|32364.9|19
1732026000000|2024-11-19 14:20:00|32391.5|32366.5|32390.5|32365.5|32391.5|32366.5|32388.4|32363.4|26
1732026300000|2024-11-19 14:25:00|32390.8|32365.8|32390.5|32365.5|32392.4|32367.4|32390.5|32365.5|43
1732026600000|2024-11-19 14:30:00|32390.8|32365.8|32385|32360|32390.8|32365.8|32385|32360|31
1732026900000|2024-11-19 14:35:00|32385.4|32360.4|32384.6|32359.6|32386|32361|32384.6|32359.6|16
1732027200000|2024-11-19 14:40:00|32385.6|32360.6|32385.5|32360.5|32386|32361|32385|32360|18
1732027500000|2024-11-19 14:45:00|32385|32360|32383.5|32358.5|32385.5|32360.5|32383.5|32358.5|10
1732027800000|2024-11-19 14:50:00|32383.9|32358.9|32383.9|32358.9|32387|32362|32382.5|32357.5|33
1732028100000|2024-11-19 14:55:00|32383.4|32358.4|32387.1|32362.1|32387.1|32362.1|32383.4|32358.4|44
1732028400000|2024-11-19 15:00:00|32386.9|32361.9|32394.6|32369.6|32396.9|32371.9|32385.5|32360.5|47
1732028700000|2024-11-19 15:05:00|32394.8|32369.8|32395|32370|32399.3|32374.3|32393.5|32368.5|47
1732029000000|2024-11-19 15:10:00|32395.5|32370.5|32387.5|32362.5|32395.5|32370.5|32387.5|32362.5|15
1732029300000|2024-11-19 15:15:00|32390|32365|32395.3|32370.3|32396.5|32371.5|32390|32365|23
1732029600000|2024-11-19 15:20:00|32395.5|32370.5|32391.1|32366.1|32396|32371|32390.5|32365.5|22
1732029900000|2024-11-19 15:25:00|32391|32366|32392.7|32367.7|32392.9|32367.9|32388.2|32363.2|42
1732030200000|2024-11-19 15:30:00|32392.9|32367.9|32388.4|32363.4|32393|32368|32385|32360|11
1732030500000|2024-11-19 15:35:00|32388.3|32363.3|32376.3|32351.3|32388.3|32363.3|32376.3|32351.3|12
1732030800000|2024-11-19 15:40:00|32373.7|32348.7|32357.6|32332.6|32375|32350|32350|32325|58
1732031100000|2024-11-19 15:45:00|32357.5|32332.5|32361.1|32336.1|32362.5|32337.5|32350.7|32325.7|33
1732031400000|2024-11-19 15:50:00|32362.5|32337.5|32368|32343|32377.5|32352.5|32362.5|32337.5|27
1732031700000|2024-11-19 15:55:00|32367.7|32342.7|32362.9|32337.9|32367.7|32342.7|32362.9|32337.9|7
1732032000000|2024-11-19 16:00:00|32365|32340|32362.6|32337.6|32368|32343|32361.3|32336.3|16
1732032300000|2024-11-19 16:05:00|32361|32336|32350.6|32325.6|32361|32336|32348.9|32323.9|15
1732032600000|2024-11-19 16:10:00|32351|32326|32348|32323|32351|32326|32348|32323|11
1732032900000|2024-11-19 16:15:00|32347.6|32322.6|32346|32304|32348|32323|32322.6|32290.5|39
1732033200000|2024-11-19 16:20:00|32337.5|32312.5|32335|32310|32337.6|32312.6|32332.6|32307.6|11
1732033500000|2024-11-19 16:25:00|32337.6|32312.6|32355|32330|32356.6|32331.6|32337.6|32312.6|10
1732033800000|2024-11-19 16:30:00|32350.6|32325.6|32358.8|32333.8|32362.6|32337.6|32347.6|32322.6|17
1732034100000|2024-11-19 16:35:00|32360|32335|32362.6|32337.6|32365.4|32340.4|32360|32335|5
1732034400000|2024-11-19 16:40:00|32362.8|32337.8|32362.4|32337.4|32362.8|32337.8|32362.4|32337.4|5
1732034700000|2024-11-19 16:45:00|32362.6|32337.6|32369.6|32344.6|32391.4|32357|32362.4|32337.4|33
1732035000000|2024-11-19 16:50:00|32369.5|32344.5|32371.5|32346.5|32374|32349|32369.2|32344.2|15
1732035300000|2024-11-19 16:55:00|32372|32347|32366.3|32341.3|32383.3|32353.5|32365|32340|18
1732035600000|2024-11-19 17:00:00|32372|32347|32375.1|32350.1|32375.1|32350.1|32370|32345|17
1732035900000|2024-11-19 17:05:00|32375|32350|32372.4|32347.4|32376.5|32351.5|32372.4|32347.4|14
1732036200000|2024-11-19 17:10:00|32369|32344|32370|32345|32371.6|32346.6|32368.9|32343.9|5
1732036800000|2024-11-19 17:20:00|32370.6|32345.6|32365|32340|32370.6|32345.6|32365|32340|6
1732037100000|2024-11-19 17:25:00|32367.6|32342.6|32369|32344|32369.6|32344.6|32367.6|32342.6|11
1732037400000|2024-11-19 17:30:00|32368.9|32343.9|32368.9|32343.9|32369.5|32344.5|32368.9|32343.9|10
1732037700000|2024-11-19 17:35:00|32368.8|32343.8|32374.5|32349.5|32374.5|32349.5|32368.8|32343.8|19
1732038000000|2024-11-19 17:40:00|32374.3|32349.3|32374.5|32349.5|32375.4|32350.4|32374.1|32349.1|21
1732038300000|2024-11-19 17:45:00|32374.7|32349.7|32374.4|32349.4|32374.7|32349.7|32374.2|32349.2|22
1732038600000|2024-11-19 17:50:00|32374.7|32349.7|32372.6|32347.6|32374.7|32349.7|32372.6|32347.6|24
1732038900000|2024-11-19 17:55:00|32373.3|32348.3|32374.6|32349.6|32375.1|32350.1|32373.3|32348.3|15
1732039200000|2024-11-19 18:00:00|32374.5|32349.5|32378.5|32353.5|32378.5|32353.5|32374.5|32349.5|20
1732039800000|2024-11-19 18:10:00|32379|32354|32379|32354|32379|32354|32379|32354|1
1732040400000|2024-11-19 18:20:00|32379.5|32354.5|32380|32355|32380|32355|32379.5|32354.5|2
1732040700000|2024-11-19 18:25:00|32381|32356|32379.3|32354.3|32381|32356|32379.3|32354.3|3
1732041000000|2024-11-19 18:30:00|32379|32354|32379.2|32344.1|32379.2|32354|32368|32343|4
1732041300000|2024-11-19 18:35:00|32374.1|32349.1|32372|32347|32382.7|32349.1|32371.3|32340.7|27
1732041600000|2024-11-19 18:40:00|32372.5|32347.5|32372|32347|32375|32350|32372|32347|8
1732041900000|2024-11-19 18:45:00|32371.8|32346.8|32369.8|32344.8|32372|32347|32369.6|32344.6|38
1732042200000|2024-11-19 18:50:00|32370.5|32345.5|32369.8|32344.8|32370.5|32345.5|32366.2|32341.2|24
1732042500000|2024-11-19 18:55:00|32369.7|32344.7|32369.9|32344.9|32370.5|32345.5|32369.1|32344.1|26
1732042800000|2024-11-19 19:00:00|32371|32346|32371|32346|32371|32346|32370.2|32345.2|10
1732043100000|2024-11-19 19:05:00|32370.6|32345.6|32371|32346|32371|32346|32370.6|32345.6|2
1732043400000|2024-11-19 19:10:00|32371.4|32346.4|32377.5|32340.5|32377.5|32346.6|32371|32340|8
1732043700000|2024-11-19 19:15:00|32377|32340|32378.6|32339.4|32379.4|32341|32377|32339.4|15
1732044000000|2024-11-19 19:20:00|32378.1|32341.1|32376.9|32339.9|32379.5|32341.3|32374.6|32338.3|24
1732044300000|2024-11-19 19:25:00|32375.6|32339.3|32377|32340|32377.7|32340.9|32375.6|32339.3|8
1732044600000|2024-11-19 19:30:00|32376.9|32339.9|32376.9|32339.9|32378.6|32340|32376.6|32339|9
1732044900000|2024-11-19 19:35:00|32377|32340|32377|32340|32377|32340|32377|32340|1
1732045200000|2024-11-19 19:40:00|32378.3|32338.7|32378.3|32338.7|32378.3|32338.7|32378.3|32338.7|1
1732045500000|2024-11-19 19:45:00|32377.5|32337.9|32376.3|32337.4|32377.5|32338.6|32376|32337.1|13
1732045800000|2024-11-19 19:50:00|32376.7|32337.8|32377.9|32339|32378.5|32339.6|32376.3|32337.4|24
1732046100000|2024-11-19 19:55:00|32377|32338.1|32377.9|32339|32377.9|32339|32377|32338.1|14
1732046400000|2024-11-19 20:00:00|32377.7|32338.8|32377.7|32338.8|32378.1|32339.2|32377.7|32338.8|8
1732046700000|2024-11-19 20:05:00|32377.9|32339|32378.3|32338.7|32378.6|32339|32377.9|32338.7|3
1732047000000|2024-11-19 20:10:00|32380|32338|32374|32332|32380|32338|32374|32332|15
1732047300000|2024-11-19 20:15:00|32373.2|32331.2|32361|32319|32373.2|32331.2|32361|32319|20
1732047900000|2024-11-19 20:25:00|32361.5|32319.5|32361|32319|32362|32320|32361|32319|4
1732048200000|2024-11-19 20:30:00|32362|32320|32371|32329|32371|32329|32362|32320|7
1732048500000|2024-11-19 20:35:00|32362.5|32337.5|32362.5|32337.5|32362.5|32337.5|32362.5|32337.5|1
1732048800000|2024-11-19 20:40:00|32362.9|32337.9|32363.5|32338.5|32363.5|32338.5|32362.9|32337.9|2
1732049100000|2024-11-19 20:45:00|32364.5|32339.5|32345|32320|32367.2|32339.5|32345|32320|21
1732049400000|2024-11-19 20:50:00|32344.9|32319.9|32344.9|32319.9|32344.9|32319.9|32344.9|32319.9|1
1732050000000|2024-11-19 21:00:00|32345|32320|32345|32320|32345|32320|32345|32320|1
1732050900000|2024-11-19 21:15:00|32352.7|32312.2|32355.8|32315.3|32355.8|32315.3|32352.7|32312.2|6
1732051200000|2024-11-19 21:20:00|32357.7|32317.2|32358.2|32317.7|32358.2|32317.7|32357.7|32317.2|2
1732051500000|2024-11-19 21:25:00|32350|32308|32356|32314|32356.8|32314.8|32348.5|32306.5|12
1732051800000|2024-11-19 21:30:00|32356.5|32314.5|32356.8|32316.3|32358.4|32317.2|32356.5|32314.5|7
1732052100000|2024-11-19 21:35:00|32357.2|32316.7|32355.3|32314.8|32357.2|32316.7|32355.3|32314.8|5
1732052400000|2024-11-19 21:40:00|32355.7|32315.2|32356.2|32315.7|32356.2|32315.7|32355.7|32315.2|2
1732052700000|2024-11-19 21:45:00|32356.7|32316.2|32357.2|32316.7|32357.2|32316.7|32356.7|32316.2|2
1732053000000|2024-11-19 21:50:00|32355.8|32315.3|32357.7|32317.2|32357.7|32317.2|32355.8|32315.3|3
1732053300000|2024-11-19 21:55:00|32357.3|32316.8|32354.2|32313.7|32357.3|32316.8|32353.8|32313.3|7
1732064400000|2024-11-20 01:00:00|32348.5|32306.5|32342.1|32300.1|32348.5|32306.5|32342.1|32300.1|2
1732064700000|2024-11-20 01:05:00|32333.6|32308.6|32348|32323|32348|32323|32333.6|32308.6|5
1732065000000|2024-11-20 01:10:00|32348.2|32323.2|32375|32350|32383.5|32350|32348.2|32323.2|19
1732065300000|2024-11-20 01:15:00|32375.1|32350.1|32385|32365|32385|32365|32375|32350|12
1732065600000|2024-11-20 01:20:00|32383|32363|32378|32358|32385|32363|32375|32354.5|49
1732065900000|2024-11-20 01:25:00|32377.5|32357.5|32379|32359|32380|32360|32377.1|32354.2|17
1732066200000|2024-11-20 01:30:00|32381.5|32361.5|32384.1|32359.1|32397.7|32372.7|32377.5|32357.5|69
1732066500000|2024-11-20 01:35:00|32383.7|32358.7|32351.1|32326.1|32384.6|32359.6|32351.1|32326.1|55
1732066800000|2024-11-20 01:40:00|32350.6|32325.6|32346.4|32321.4|32350.6|32325.6|32344|32319|18
1732067100000|2024-11-20 01:45:00|32350|32325|32366.2|32341.2|32370|32345|32350|32325|35
1732067400000|2024-11-20 01:50:00|32366.1|32341.1|32370.6|32345.6|32375|32350|32366.1|32341.1|29
1732067700000|2024-11-20 01:55:00|32372.3|32347.3|32366.4|32346.4|32373.8|32353.8|32364|32344|32
1732068000000|2024-11-20 02:00:00|32362.3|32342.3|32353.8|32333.8|32362.3|32342.3|32353|32330.5|34
1732068300000|2024-11-20 02:05:00|32354.2|32334.2|32351.3|32331.3|32354.7|32334.7|32350.7|32330.7|23
1732068600000|2024-11-20 02:10:00|32353.5|32333.5|32349.5|32329.5|32359.2|32339.2|32349.5|32329.5|27
1732068900000|2024-11-20 02:15:00|32349.6|32329.6|32339.5|32319.5|32349.6|32329.6|32339.5|32319.5|24
1732069200000|2024-11-20 02:20:00|32338.2|32318.2|32344.6|32324.6|32374.3|32354.3|32332.5|32312.5|103
1732069500000|2024-11-20 02:25:00|32347.5|32322.5|32362.4|32342.4|32372.2|32347.2|32347.5|32322.5|62
1732069800000|2024-11-20 02:30:00|32362.1|32342.1|32364.7|32344.7|32365.5|32345.5|32362.1|32342.1|20
1732070100000|2024-11-20 02:35:00|32368.6|32343.6|32387|32362|32387|32366.1|32368.6|32343.6|53
1732070400000|2024-11-20 02:40:00|32387.5|32362.5|32397.5|32377.5|32400.3|32377.5|32387.5|32362.5|53
1732070700000|2024-11-20 02:45:00|32395.4|32375.4|32388.3|32368.3|32403.9|32383.7|32385.9|32360.9|60
1732071000000|2024-11-20 02:50:00|32388.5|32368.5|32395|32370|32395|32373.1|32384|32364|33
1732071300000|2024-11-20 02:55:00|32395.8|32370.8|32390.3|32370.3|32403.7|32383.7|32389.9|32369.6|52
1732071600000|2024-11-20 03:00:00|32389.9|32369.9|32386.8|32361.8|32394.4|32372|32386.6|32361.6|30
1732071900000|2024-11-20 03:05:00|32387|32362|32387|32362|32388.6|32363.6|32377|32352|54
1732072200000|2024-11-20 03:10:00|32386.7|32361.7|32392.5|32367.5|32392.8|32367.8|32385.7|32360.7|27
1732072500000|2024-11-20 03:15:00|32396.6|32371.6|32412.7|32387.7|32421.3|32399|32392.5|32367.5|58
1732072800000|2024-11-20 03:20:00|32413.1|32388.1|32411|32391|32416.1|32392.5|32410.4|32385.5|27
1732073100000|2024-11-20 03:25:00|32409|32389|32411.5|32391.5|32413.2|32392.5|32405.6|32382.1|55
1732073400000|2024-11-20 03:30:00|32411.3|32391.3|32417.5|32397.5|32422.7|32399.4|32411.3|32391.3|30
1732073700000|2024-11-20 03:35:00|32414.5|32394.5|32411.5|32391.5|32417.5|32397.5|32407.5|32387.3|40
1732074000000|2024-11-20 03:40:00|32414|32389|32428.1|32403.1|32428.2|32403.2|32414|32389|23
1732074300000|2024-11-20 03:45:00|32430|32405|32424.9|32399.9|32433|32408|32424.9|32399.9|12
1732074600000|2024-11-20 03:50:00|32424.7|32399.7|32427.5|32402.5|32427.6|32402.6|32423.6|32398.6|18
1732074900000|2024-11-20 03:55:00|32427.4|32402.4|32427.8|32402.8|32427.8|32402.8|32427|32402|6
1732075200000|2024-11-20 04:00:00|32427.6|32402.6|32425.5|32400.5|32427.6|32402.6|32425.4|32400.4|8
1732075500000|2024-11-20 04:05:00|32425.4|32400.4|32414.1|32394.1|32425.4|32400.4|32413.6|32393.6|25
1732075800000|2024-11-20 04:10:00|32414.2|32394.2|32413.2|32393.2|32416.1|32394.2|32413.2|32391.1|6
1732076100000|2024-11-20 04:15:00|32413.7|32393.7|32413.1|32393.1|32413.7|32393.7|32413.1|32393.1|2
1732076400000|2024-11-20 04:20:00|32413.2|32393.2|32424.7|32404.7|32425.3|32405.3|32413.2|32393.2|23
1732076700000|2024-11-20 04:25:00|32424.2|32404.2|32424.6|32404.6|32425|32405|32424.2|32404.2|6
1732077000000|2024-11-20 04:30:00|32425|32405|32416.1|32396.1|32425|32405|32415.8|32395.8|30
1732077300000|2024-11-20 04:35:00|32415.7|32395.7|32409.9|32389.9|32416.3|32396.3|32409.9|32389.9|28
1732077600000|2024-11-20 04:40:00|32410.3|32390.3|32409.9|32389.9|32410.3|32390.3|32405.6|32385.6|16
1732077900000|2024-11-20 04:45:00|32410.3|32390.3|32405.6|32385.6|32410.3|32390.3|32402.7|32382.7|18
1732078200000|2024-11-20 04:50:00|32405.5|32385.5|32405.8|32385.8|32405.9|32385.9|32405.2|32385.2|9
1732078500000|2024-11-20 04:55:00|32406.2|32386.2|32402.5|32377.5|32407.1|32386.2|32400|32369|39
1732078800000|2024-11-20 05:00:00|32402.6|32377.6|32404.7|32379.7|32405.4|32380.4|32402.6|32377.6|16
1732079100000|2024-11-20 05:05:00|32404.5|32379.5|32402.5|32377.5|32405.1|32380.1|32402.5|32377.5|10
1732079400000|2024-11-20 05:10:00|32401|32376|32397.9|32372.9|32401|32376|32397.5|32372.5|7
1732079700000|2024-11-20 05:15:00|32398|32373|32400|32375|32400|32375|32398|32373|2
1732080000000|2024-11-20 05:20:00|32399.9|32374.9|32406.8|32381.8|32406.8|32381.8|32397.5|32372.5|13
1732080300000|2024-11-20 05:25:00|32404.4|32379.4|32407.5|32382.5|32407.5|32382.5|32404.4|32379.4|4
1732080600000|2024-11-20 05:30:00|32410|32385|32413.1|32388.1|32414.3|32389.3|32407.5|32382.5|20
1732080900000|2024-11-20 05:35:00|32413|32388|32411.2|32391.2|32413|32391.3|32407.5|32385|18
1732081200000|2024-11-20 05:40:00|32411.3|32391.3|32416.5|32396.5|32416.5|32396.5|32411.2|32391.2|30
1732081500000|2024-11-20 05:45:00|32416.2|32396.2|32417|32397|32417|32397|32414.5|32394.5|8
1732081800000|2024-11-20 05:50:00|32417.5|32397.5|32422.5|32402.5|32422.5|32402.5|32417.5|32397.5|7
1732082100000|2024-11-20 05:55:00|32420.6|32400.6|32420.7|32400.7|32421.2|32401.2|32420.6|32400.6|4
1732082400000|2024-11-20 06:00:00|32420.9|32400.9|32436.1|32416.1|32436.1|32416.1|32420.9|32400.9|39
1732082700000|2024-11-20 06:05:00|32436.9|32416.9|32435.6|32415.6|32445.5|32423.1|32435.2|32415.2|25
1732083000000|2024-11-20 06:10:00|32435.3|32415.3|32437.5|32417.5|32437.7|32417.7|32434.2|32414.2|12
1732083300000|2024-11-20 06:15:00|32435.5|32415.5|32430.6|32405.6|32435.8|32415.8|32425.6|32404.4|41
1732083600000|2024-11-20 06:20:00|32430.4|32405.4|32425.3|32400.3|32430.4|32405.4|32422.5|32397.5|32
1732083900000|2024-11-20 06:25:00|32424.7|32399.7|32421.2|32396.2|32424.7|32399.7|32418.6|32393.6|38
1732084200000|2024-11-20 06:30:00|32420.8|32395.8|32415|32395|32421.6|32399.1|32412.5|32392.5|21
1732084500000|2024-11-20 06:35:00|32414.8|32394.8|32403.5|32383.5|32414.8|32394.8|32402.5|32382.5|33
1732084800000|2024-11-20 06:40:00|32403|32383|32403.5|32383.5|32404|32384|32402|32382|8
1732085100000|2024-11-20 06:45:00|32403|32383|32404.3|32384.3|32404.4|32384.4|32402.9|32382.9|16
1732085400000|2024-11-20 06:50:00|32404.5|32384.5|32416.6|32391.6|32420|32395|32404.5|32382.1|39
1732085700000|2024-11-20 06:55:00|32417|32392|32414|32389|32417.4|32392.4|32412.8|32387.8|18
1732086000000|2024-11-20 07:00:00|32413.5|32388.5|32420|32395|32420|32395|32411|32386|18
1732086300000|2024-11-20 07:05:00|32422.1|32397.1|32432.5|32407.5|32435.4|32410.4|32422|32397|54
1732086600000|2024-11-20 07:10:00|32432.3|32407.3|32432.6|32407.6|32453.9|32421.5|32432.3|32403.7|55
1732086900000|2024-11-20 07:15:00|32432.1|32407.1|32422.5|32402.5|32432.6|32410|32422.5|32402.5|11
1732087200000|2024-11-20 07:20:00|32420.6|32400.6|32422.5|32402.5|32422.5|32402.5|32417.5|32397.5|20
1732087500000|2024-11-20 07:25:00|32421.5|32401.5|32431|32411|32434.8|32414.8|32419.5|32399.5|31
1732087800000|2024-11-20 07:30:00|32431.6|32411.6|32430.5|32410.5|32432.6|32412.6|32427.5|32407.5|16
1732088100000|2024-11-20 07:35:00|32429.5|32409.5|32431.4|32411.4|32431.7|32411.7|32429.5|32409.5|12
1732088400000|2024-11-20 07:40:00|32431.6|32411.6|32431.3|32411.3|32431.6|32411.6|32431.2|32411.2|13
1732088700000|2024-11-20 07:45:00|32431.2|32411.2|32427.7|32407.7|32433.4|32413.4|32424.6|32404.6|52
1732089000000|2024-11-20 07:50:00|32427.5|32407.5|32432.5|32412.5|32434.5|32414.5|32426.5|32406.5|25
1732089300000|2024-11-20 07:55:00|32436.5|32416.5|32445|32420|32445|32421.6|32436.5|32416.5|12
1732089600000|2024-11-20 08:00:00|32449.6|32424.6|32465.8|32445.8|32470.2|32450.2|32449.6|32424.6|17
1732089900000|2024-11-20 08:05:00|32465.6|32445.6|32459.3|32434.3|32465.7|32445.7|32457.2|32432.2|44
1732090200000|2024-11-20 08:10:00|32459.4|32434.4|32461.5|32441.5|32463.2|32443.2|32457.5|32432.5|57
1732090500000|2024-11-20 08:15:00|32461|32441|32459|32439|32461.5|32441.5|32454.5|32434.5|35
1732090800000|2024-11-20 08:20:00|32459.6|32439.6|32462.1|32442.1|32464.2|32444.2|32459|32439|18
1732091100000|2024-11-20 08:25:00|32462.5|32442.5|32467|32442|32467.3|32445.2|32462.1|32442|19
1732091400000|2024-11-20 08:30:00|32462.5|32437.5|32457.5|32432.5|32462.8|32437.8|32457.5|32432.5|7
1732091700000|2024-11-20 08:35:00|32455|32430|32457.1|32432.1|32458.3|32433.3|32453.5|32428.5|25
1732092000000|2024-11-20 08:40:00|32460.1|32435.1|32468.1|32443.1|32484.4|32459.4|32457.5|32432.5|43
1732092300000|2024-11-20 08:45:00|32469|32444|32467.5|32442.5|32469|32444|32467.4|32442.4|23
1732092600000|2024-11-20 08:50:00|32467.3|32442.3|32470|32445|32472.5|32447.5|32467.3|32442.3|12
1732092900000|2024-11-20 08:55:00|32471|32446|32488.7|32463.7|32506.5|32476.6|32469.6|32444.6|71
1732093200000|2024-11-20 09:00:00|32491.5|32466.5|32505.6|32480.6|32510.5|32480.6|32489|32464|50
1732093500000|2024-11-20 09:05:00|32506|32481|32497.6|32472.6|32509.5|32484.5|32487.1|32462.1|67
1732093800000|2024-11-20 09:10:00|32494|32469|32491.3|32466.3|32494|32469|32491.3|32466.3|29
1732094100000|2024-11-20 09:15:00|32491|32466|32501.7|32476.7|32507.6|32482.6|32491|32466|38
1732094400000|2024-11-20 09:20:00|32502.2|32477.2|32502|32477|32503.4|32478.4|32501.6|32476.6|18
1732094700000|2024-11-20 09:25:00|32502.2|32477.2|32525.9|32500.9|32526.6|32501.6|32502|32477|37
1732095000000|2024-11-20 09:30:00|32525.7|32500.7|32532.5|32507.5|32546.9|32521.9|32522.4|32497.4|76
1732095300000|2024-11-20 09:35:00|32535.5|32510.5|32537.2|32512.2|32538.1|32513.1|32532.6|32507.6|48
1732095600000|2024-11-20 09:40:00|32537.3|32512.3|32541.5|32516.5|32546.2|32521.2|32522.7|32497.7|70
1732095900000|2024-11-20 09:45:00|32541.6|32516.6|32545.7|32520.7|32547|32522|32541.5|32516.5|27
1732096200000|2024-11-20 09:50:00|32546|32521|32529.3|32487.3|32550|32525|32529.2|32487.2|57
1732096500000|2024-11-20 09:55:00|32528.3|32488.1|32545|32520|32548.5|32523.5|32527.5|32488.1|33
1732096800000|2024-11-20 10:00:00|32541.5|32516.5|32519.3|32494.3|32541.5|32516.5|32518.5|32493.5|50
1732097100000|2024-11-20 10:05:00|32518.7|32493.7|32510|32485|32521|32496|32509|32484|43
1732097400000|2024-11-20 10:10:00|32509.7|32484.7|32510.5|32485.5|32511.8|32486.8|32509.7|32484.7|22
1732097700000|2024-11-20 10:15:00|32510.1|32485.1|32510.5|32485.5|32510.5|32485.5|32510|32485|3
1732098000000|2024-11-20 10:20:00|32509.8|32484.8|32515.5|32490.5|32518.6|32493.6|32509.8|32484.8|25
1732098300000|2024-11-20 10:25:00|32515.4|32490.4|32515.9|32490.9|32515.9|32490.9|32515.4|32490.4|5
1732098600000|2024-11-20 10:30:00|32514.9|32489.9|32517.8|32492.8|32518|32493|32514.9|32489.9|21
1732098900000|2024-11-20 10:35:00|32518|32493|32519.5|32494.5|32519.5|32494.5|32517.9|32492.9|13
1732099200000|2024-11-20 10:40:00|32519.6|32494.6|32520.7|32495.7|32520.7|32495.7|32519.6|32494.6|12
1732099500000|2024-11-20 10:45:00|32519.2|32494.2|32522|32497|32522.1|32497.1|32519.2|32494.2|28
1732099800000|2024-11-20 10:50:00|32521.6|32496.6|32528|32503|32528.3|32503.3|32521.6|32496.6|33
1732100100000|2024-11-20 10:55:00|32527.6|32502.6|32527|32502|32527.6|32502.6|32526.5|32501.5|4
1732100400000|2024-11-20 11:00:00|32527.6|32502.6|32530.5|32505.5|32530.9|32505.9|32527|32502|15
1732100700000|2024-11-20 11:05:00|32530.9|32505.9|32533.1|32508.1|32533.1|32508.1|32530|32505|18
1732101000000|2024-11-20 11:10:00|32533|32508|32533|32508|32533.1|32508.1|32532.9|32507.9|5
1732101300000|2024-11-20 11:15:00|32534|32509|32533.6|32508.6|32534.6|32509.6|32533.6|32508.6|3
1732101600000|2024-11-20 11:20:00|32534.5|32509.5|32534.6|32509.6|32537.6|32512.6|32534.5|32509.5|12
1732101900000|2024-11-20 11:25:00|32533.6|32508.6|32522.8|32497.8|32536.3|32511.3|32519|32494|53
1732102200000|2024-11-20 11:30:00|32522.6|32497.6|32522.9|32497.9|32523.6|32498.6|32522.6|32497.6|26
1732102500000|2024-11-20 11:35:00|32523.1|32498.1|32522.5|32497.5|32523.6|32498.6|32522.2|32497.2|19
1732102800000|2024-11-20 11:40:00|32522.7|32497.7|32519.6|32494.6|32523.2|32498.2|32516.5|32491.5|45
1732103100000|2024-11-20 11:45:00|32520|32495|32519.6|32494.6|32520|32495|32519.6|32494.6|2
1732103400000|2024-11-20 11:50:00|32519|32494|32519|32494|32519|32494|32519|32494|1
1732103700000|2024-11-20 11:55:00|32522.5|32497.5|32521.5|32496.5|32526.7|32501.7|32521.5|32496.5|13
1732104000000|2024-11-20 12:00:00|32522.1|32497.1|32524.6|32499.6|32525.7|32500.7|32522.1|32497.1|14
1732104300000|2024-11-20 12:05:00|32525|32500|32523.6|32498.6|32525.6|32500.6|32523.6|32498.6|5
1732104600000|2024-11-20 12:10:00|32523|32498|32520.5|32495.5|32523|32498|32520.5|32495.5|11
1732104900000|2024-11-20 12:15:00|32520.6|32495.6|32524.5|32499.5|32524.6|32499.6|32520.5|32495.5|13
1732105200000|2024-11-20 12:20:00|32523.6|32498.6|32523|32498|32523.7|32498.7|32523|32498|7
1732105500000|2024-11-20 12:25:00|32523.5|32498.5|32518|32493|32523.8|32498.8|32518|32493|28
1732105800000|2024-11-20 12:30:00|32517.6|32492.6|32520.3|32495.3|32521.6|32496.6|32511.3|32486.3|53
1732106100000|2024-11-20 12:35:00|32520.9|32495.9|32512.3|32487.3|32521.3|32496.3|32512.3|32487.3|17
1732106400000|2024-11-20 12:40:00|32512|32487|32511.9|32486.9|32513.4|32488.4|32510.2|32485.2|71
1732106700000|2024-11-20 12:45:00|32510.8|32485.8|32509.5|32484.5|32512.2|32487.2|32499.6|32474.6|42
1732107000000|2024-11-20 12:50:00|32509.6|32484.6|32509.6|32484.6|32510|32485|32509.6|32484.6|3
1732107300000|2024-11-20 12:55:00|32510|32485|32509.7|32484.7|32514.2|32489.2|32509.7|32484.7|41
1732107600000|2024-11-20 13:00:00|32509.2|32484.2|32507|32482|32510|32485|32503|32478|40
1732107900000|2024-11-20 13:05:00|32507.5|32482.5|32507|32482|32507.5|32482.5|32507|32482|2
1732108200000|2024-11-20 13:10:00|32507.6|32482.6|32507.3|32482.3|32507.6|32482.6|32507|32482|5
1732108500000|2024-11-20 13:15:00|32508|32483|32511.5|32486.5|32511.5|32486.5|32508|32483|8
1732108800000|2024-11-20 13:20:00|32512.6|32487.6|32513.5|32488.5|32513.5|32488.5|32511.5|32486.5|15
1732109100000|2024-11-20 13:25:00|32514|32489|32514.3|32489.3|32515.2|32490.2|32514|32489|14
1732109400000|2024-11-20 13:30:00|32513.4|32488.4|32514.6|32489.6|32515.6|32490.6|32513.4|32488.4|28
1732109700000|2024-11-20 13:35:00|32514.8|32489.8|32515.6|32490.6|32515.8|32490.8|32514.6|32489.6|11
1732110000000|2024-11-20 13:40:00|32516.1|32491.1|32515.3|32490.3|32516.6|32491.6|32515|32490|27
1732110300000|2024-11-20 13:45:00|32515.1|32490.1|32514.3|32489.3|32515.5|32490.5|32514.3|32489.3|32
1732110600000|2024-11-20 13:50:00|32514.1|32489.1|32514.4|32489.4|32514.5|32489.5|32514.1|32489.1|16
1732110900000|2024-11-20 13:55:00|32514.5|32489.5|32514.5|32489.5|32516|32491|32514.4|32489.4|13
1732111200000|2024-11-20 14:00:00|32514.8|32489.8|32515|32490|32515.1|32490.1|32514.8|32489.8|9
1732111500000|2024-11-20 14:05:00|32515.4|32490.4|32515|32490|32515.7|32490.7|32514.6|32489.6|11
1732111800000|2024-11-20 14:10:00|32515.3|32490.3|32526.6|32501.6|32528.6|32503.6|32514.7|32489.7|28
1732112100000|2024-11-20 14:15:00|32525.6|32500.6|32532.5|32507.5|32532.6|32507.6|32525.5|32500.5|11
1732112400000|2024-11-20 14:20:00|32535|32510|32546.5|32521.5|32559.9|32529|32535|32510|45
1732112700000|2024-11-20 14:25:00|32546.3|32521.3|32524|32499|32546.7|32521.7|32520.5|32489.2|35
1732113000000|2024-11-20 14:30:00|32523.6|32498.6|32520.5|32495.5|32525.3|32500.3|32509.5|32484.5|56
1732113300000|2024-11-20 14:35:00|32521|32496|32525|32500|32526.9|32501.9|32520.5|32495.5|34
1732113600000|2024-11-20 14:40:00|32525.2|32500.2|32528.5|32503.5|32528.5|32503.5|32523.7|32498.7|9
1732113900000|2024-11-20 14:45:00|32529.3|32504.3|32527.3|32502.3|32529.3|32504.3|32527.3|32502.3|6
1732114200000|2024-11-20 14:50:00|32527.2|32502.2|32542.5|32517.5|32542.5|32517.5|32527.2|32502.2|25
1732114500000|2024-11-20 14:55:00|32542.8|32517.8|32548.5|32523.5|32548.8|32523.8|32542.3|32517.3|14
1732114800000|2024-11-20 15:00:00|32548.6|32523.6|32547.3|32522.3|32548.8|32523.8|32546.9|32521.9|32
1732115100000|2024-11-20 15:05:00|32547|32522|32537.5|32512.5|32547.1|32522.1|32537.5|32512.5|22
1732115400000|2024-11-20 15:10:00|32536.5|32511.5|32539|32514|32539|32514|32535.6|32510.6|24
1732115700000|2024-11-20 15:15:00|32541.3|32516.3|32542|32517|32542.5|32517.5|32541.3|32516.3|13
1732116000000|2024-11-20 15:20:00|32541.5|32516.5|32544.5|32519.5|32546.5|32521.5|32540|32515|41
1732116300000|2024-11-20 15:25:00|32540|32515|32521.5|32496.5|32540.1|32515.1|32521.5|32496.5|20
1732116600000|2024-11-20 15:30:00|32519.5|32494.5|32512.5|32487.5|32520.1|32495.1|32511|32486|29
1732116900000|2024-11-20 15:35:00|32513|32488|32510.7|32485.7|32515.3|32490.3|32510|32485|20
1732117200000|2024-11-20 15:40:00|32513|32488|32512.7|32487.7|32516.2|32491.2|32512.5|32487.5|18
1732117500000|2024-11-20 15:45:00|32512.5|32487.5|32519.9|32494.9|32520.9|32495.9|32512.5|32487.5|32
1732117800000|2024-11-20 15:50:00|32520|32495|32532.5|32507.5|32532.5|32507.5|32520|32495|15
1732118100000|2024-11-20 15:55:00|32533|32508|32529|32504|32534.7|32509.7|32528.3|32503.3|17
1732118400000|2024-11-20 16:00:00|32528.5|32503.5|32530|32505|32530|32505|32528.5|32503.5|4
1732118700000|2024-11-20 16:05:00|32530.5|32505.5|32532.7|32507.7|32539|32514|32530|32505|13
1732119000000|2024-11-20 16:10:00|32532.9|32507.9|32539|32514|32539|32514|32532.9|32507.9|15
1732119300000|2024-11-20 16:15:00|32538.7|32513.7|32538.5|32513.5|32538.9|32513.9|32538.5|32513.5|7
1732119600000|2024-11-20 16:20:00|32538.7|32513.7|32543.6|32518.6|32544.5|32519.5|32538.7|32513.7|19
1732119900000|2024-11-20 16:25:00|32543.5|32518.5|32547.5|32522.5|32548|32523|32543.5|32518.5|31
1732120200000|2024-11-20 16:30:00|32547.3|32522.3|32545.2|32520.2|32547.3|32522.3|32541.5|32516.5|43
1732120500000|2024-11-20 16:35:00|32545.1|32520.1|32550.5|32525.5|32550.6|32525.6|32545.1|32520.1|15
1732120800000|2024-11-20 16:40:00|32552.5|32527.5|32552.7|32527.7|32555.5|32530.5|32550.5|32525.5|13
1732121100000|2024-11-20 16:45:00|32552.9|32527.9|32541.3|32516.3|32552.9|32527.9|32540.7|32515.7|29
1732121400000|2024-11-20 16:50:00|32541.5|32516.5|32519.6|32494.6|32543.1|32518.1|32518.8|32493.8|45
1732121700000|2024-11-20 16:55:00|32518.8|32493.8|32523|32498|32539.5|32505.9|32516.5|32485.2|32
1732122000000|2024-11-20 17:00:00|32523.3|32498.3|32538.5|32500.5|32542.2|32510.5|32523.3|32498.3|29
1732122300000|2024-11-20 17:05:00|32538.2|32500.7|32539|32502.5|32540.3|32503.8|32537|32500.5|38
1732122600000|2024-11-20 17:10:00|32538.7|32502.2|32540|32500|32540|32503.4|32536.7|32499.4|48
1732122900000|2024-11-20 17:15:00|32539.8|32499.8|32535.7|32499.2|32539.8|32502|32534.5|32498|17
1732123200000|2024-11-20 17:20:00|32535.2|32498.7|32529.5|32504.5|32536.7|32504.5|32525.3|32488.8|34
1732123500000|2024-11-20 17:25:00|32530|32505|32530.5|32505.5|32531|32506|32529.9|32504.9|8
1732123800000|2024-11-20 17:30:00|32530|32505|32530|32505|32530.5|32505.5|32530|32505|7
1732124100000|2024-11-20 17:35:00|32529.5|32504.5|32530|32505|32530|32505|32529.2|32504.2|9
1732124400000|2024-11-20 17:40:00|32529.9|32504.9|32525|32500|32530|32505|32523.5|32498.5|20
1732124700000|2024-11-20 17:45:00|32524.5|32499.5|32524.5|32499.5|32525|32500|32523.5|32498.5|13
1732125000000|2024-11-20 17:50:00|32524.4|32499.4|32526|32501|32526|32501|32524.4|32499.4|7
1732125300000|2024-11-20 17:55:00|32525.5|32500.5|32526|32501|32526|32501|32525|32500|8
1732125600000|2024-11-20 18:00:00|32530.5|32505.5|32536|32511|32543|32518|32530.5|32505.5|24
1732126200000|2024-11-20 18:10:00|32535|32510|32538|32513|32539.9|32514.9|32535|32510|90
1732126500000|2024-11-20 18:15:00|32538.4|32513.4|32545.5|32503.5|32547.1|32515.6|32537.6|32503.5|19
1732127100000|2024-11-20 18:25:00|32545.6|32503.6|32545.5|32503.5|32545.6|32503.6|32545.5|32503.5|2
1732127400000|2024-11-20 18:30:00|32537|32512|32545.5|32503.5|32545.5|32512|32537|32503.5|4
1732127700000|2024-11-20 18:35:00|32544.1|32502.1|32545.5|32503.5|32547.6|32505.6|32544.1|32502.1|13
1732128000000|2024-11-20 18:40:00|32544.5|32502.5|32558.7|32516.7|32558.8|32516.8|32544.5|32502.5|22
1732128300000|2024-11-20 18:45:00|32558.6|32516.6|32551.5|32509.5|32558.7|32516.7|32551.3|32509.3|30
1732128600000|2024-11-20 18:50:00|32551.1|32509.1|32544.5|32502.5|32551.1|32509.1|32538.1|32496.1|13
1732128900000|2024-11-20 18:55:00|32543.1|32501.1|32544.1|32502.1|32544.1|32502.1|32543.1|32501.1|3
1732129200000|2024-11-20 19:00:00|32543.5|32501.5|32538.5|32496.5|32543.5|32501.5|32538.5|32496.5|4
1732129500000|2024-11-20 19:05:00|32538.6|32496.6|32538.4|32496.4|32538.6|32496.6|32537.9|32495.9|8
1732129800000|2024-11-20 19:10:00|32539.1|32497.1|32539.1|32497.1|32539.3|32497.3|32538.5|32496.5|9
1732130100000|2024-11-20 19:15:00|32539|32497|32536.3|32494.3|32539|32497|32536.1|32494.1|28
1732130400000|2024-11-20 19:20:00|32536.5|32494.5|32536.3|32494.3|32536.9|32494.9|32536.1|32494.1|18
1732130700000|2024-11-20 19:25:00|32536.5|32494.5|32539.4|32497.4|32539.4|32497.4|32536.1|32494.1|22
1732131000000|2024-11-20 19:30:00|32539.2|32497.2|32535.1|32493.1|32539.2|32497.2|32535.1|32493.1|39
1732131300000|2024-11-20 19:35:00|32535.5|32493.5|32538.8|32496.8|32538.9|32496.9|32535.1|32493.1|42
1732131600000|2024-11-20 19:40:00|32539|32497|32531.3|32489.3|32539.6|32497.6|32531.1|32489.1|35
1732131900000|2024-11-20 19:45:00|32531.4|32489.4|32529.5|32487.5|32531.4|32489.4|32529.5|32487.5|7
1732132800000|2024-11-20 20:00:00|32530.1|32488.1|32533.5|32491.5|32533.6|32491.6|32529.5|32487.5|11
1732134300000|2024-11-20 20:25:00|32532.5|32490.5|32533.5|32491.5|32533.5|32491.5|32529.5|32487.5|6
1732134600000|2024-11-20 20:30:00|32532.1|32490.1|32530.5|32488.5|32533.5|32491.5|32530.5|32488.5|10
1732134900000|2024-11-20 20:35:00|32530.1|32488.1|32531|32489|32533.5|32491.5|32530.1|32488.1|4
1732135200000|2024-11-20 20:40:00|32528.2|32486.2|32523.5|32481.5|32528.5|32486.5|32518.5|32476.5|13
1732135500000|2024-11-20 20:45:00|32518.5|32476.5|32513.6|32471.6|32518.5|32476.5|32513.5|32471.5|10
1732135800000|2024-11-20 20:50:00|32515|32473|32517.7|32475.7|32518|32476|32515|32473|16
1732136100000|2024-11-20 20:55:00|32517.5|32475.5|32520.5|32478.5|32521.5|32479.5|32517.5|32475.5|12
1732136400000|2024-11-20 21:00:00|32521.1|32479.1|32521.3|32479.3|32521.3|32479.3|32520.5|32478.5|6
1732136700000|2024-11-20 21:05:00|32521.8|32479.8|32521.1|32479.1|32521.8|32479.8|32521.1|32479.1|5
1732137000000|2024-11-20 21:10:00|32518.7|32476.7|32502.6|32460.6|32521|32479|32497|32455|34
1732137300000|2024-11-20 21:15:00|32503|32461|32498.5|32456.5|32503.5|32461.5|32498.5|32456.5|9
1732137600000|2024-11-20 21:20:00|32499.7|32457.7|32503.6|32461.6|32511.1|32469.1|32499.7|32457.7|14
1732137900000|2024-11-20 21:25:00|32502.1|32460.1|32502.6|32460.6|32503.1|32461.1|32501.1|32459.1|8
1732138200000|2024-11-20 21:30:00|32503.5|32461.5|32503.5|32461.5|32503.5|32461.5|32503.5|32461.5|1
1732138500000|2024-11-20 21:35:00|32503.4|32461.4|32503.4|32461.4|32503.5|32461.5|32503.4|32461.4|3
1732139100000|2024-11-20 21:45:00|32503|32461|32501|32459|32503|32461|32501|32459|5
1732139400000|2024-11-20 21:50:00|32499.6|32457.6|32499|32457|32499.6|32457.6|32499|32457|2
1732139700000|2024-11-20 21:55:00|32497.5|32455.5|32501|32459|32501|32459|32496|32454|4
1732150800000|2024-11-21 01:00:00|32496|32454|32549.4|32507.4|32549.4|32507.4|32496|32454|39
1732151100000|2024-11-21 01:05:00|32540.9|32515.9|32542|32517|32544|32519|32539.5|32514.5|23
1732151400000|2024-11-21 01:10:00|32541.6|32516.6|32551.5|32509.5|32551.5|32517|32539.9|32508.5|17
1732151700000|2024-11-21 01:15:00|32549.5|32507.5|32502.2|32477.2|32549.5|32507.5|32498.2|32473.2|80
1732152000000|2024-11-21 01:20:00|32501.9|32476.9|32501.7|32476.7|32508|32483|32501.7|32476.7|36
1732152300000|2024-11-21 01:25:00|32502.4|32477.4|32538.6|32513.6|32540.5|32515.5|32501.2|32476.2|80
1732152600000|2024-11-21 01:30:00|32538.5|32513.5|32544.8|32524.8|32546.8|32526.8|32532|32507|74
1732152900000|2024-11-21 01:35:00|32545.3|32525.3|32547.6|32527.6|32556.2|32536.2|32541|32519.5|92
1732153200000|2024-11-21 01:40:00|32547.5|32527.5|32551.8|32526.8|32559.5|32534.5|32546.3|32523.5|88
1732153500000|2024-11-21 01:45:00|32551.6|32526.6|32525.3|32505.3|32551.8|32526.8|32523.5|32501|55
1732153800000|2024-11-21 01:50:00|32525|32505|32539|32514|32539|32515.1|32525|32505|36
1732154100000|2024-11-21 01:55:00|32538.6|32513.6|32535.6|32510.6|32542|32517|32532.5|32507.5|26
1732154400000|2024-11-21 02:00:00|32528.6|32503.6|32519.7|32499.7|32528.6|32503.6|32517.5|32495.6|21
1732154700000|2024-11-21 02:05:00|32519|32499|32525.4|32505.4|32525.4|32505.4|32517.5|32497.5|34
1732155000000|2024-11-21 02:10:00|32525.7|32505.7|32525.6|32500.6|32529.2|32509.2|32523.1|32500|33
1732155300000|2024-11-21 02:15:00|32525|32500|32537.6|32512.6|32537.6|32512.6|32525|32500|43
1732155600000|2024-11-21 02:20:00|32536|32511|32529|32504|32536|32511|32527.7|32502.7|21
1732155900000|2024-11-21 02:25:00|32529.6|32504.6|32530|32505|32532|32507|32529|32504|19
1732156200000|2024-11-21 02:30:00|32530.4|32505.4|32533.4|32508.4|32533.4|32508.4|32530.4|32505.4|13
1732156500000|2024-11-21 02:35:00|32533.6|32508.6|32545.2|32520.2|32545.4|32520.4|32533.2|32508.2|27
1732156800000|2024-11-21 02:40:00|32545.4|32520.4|32549.4|32529.4|32552.4|32529.9|32543.8|32518.8|32
1732157100000|2024-11-21 02:45:00|32548.5|32528.5|32569.9|32549.9|32569.9|32549.9|32548.5|32528.5|30
1732157400000|2024-11-21 02:50:00|32569.1|32549.1|32567|32547|32573.6|32549.8|32565.6|32543|38
1732157700000|2024-11-21 02:55:00|32565.3|32545.3|32562.1|32542.1|32565.3|32545.3|32559.1|32539.1|21
1732158000000|2024-11-21 03:00:00|32562|32542|32557.5|32537.5|32562|32542|32550.9|32530.9|40
1732158300000|2024-11-21 03:05:00|32557.4|32537.4|32566.4|32546.4|32566.4|32546.4|32556.8|32536.8|33
1732158600000|2024-11-21 03:10:00|32566.2|32546.2|32575.6|32550.6|32581.9|32558.8|32563.3|32542.5|53
1732158900000|2024-11-21 03:15:00|32573|32548|32571.4|32546.4|32573|32548|32571.4|32546.4|5
1732159200000|2024-11-21 03:20:00|32571.6|32546.6|32570|32545|32572.5|32547.5|32567.7|32542.7|8
1732159500000|2024-11-21 03:25:00|32568.2|32543.2|32557.3|32532.3|32571.4|32546.4|32557.3|32532.3|15
1732159800000|2024-11-21 03:30:00|32560|32535|32550|32530|32562.5|32537.5|32548.8|32528.8|32
1732160100000|2024-11-21 03:35:00|32547.5|32527.5|32540.5|32520.5|32549.4|32529.4|32540.5|32520.5|9
1732160400000|2024-11-21 03:40:00|32539.5|32519.5|32550.2|32525.2|32550.2|32525.2|32539.5|32519.5|16
1732160700000|2024-11-21 03:45:00|32550.4|32525.4|32556|32531|32557.2|32532.2|32550.4|32525.4|15
1732161000000|2024-11-21 03:50:00|32556.1|32531.1|32554|32529|32557|32532|32554|32529|14
1732161300000|2024-11-21 03:55:00|32553.5|32528.5|32550|32525|32556.7|32531.7|32548.1|32523.1|16
1732161600000|2024-11-21 04:00:00|32548.1|32523.1|32548.1|32523.1|32548.1|32523.1|32548.1|32523.1|1
1732161900000|2024-11-21 04:05:00|32550|32525|32552.5|32527.5|32552.9|32527.9|32549.9|32524.9|12
1732162200000|2024-11-21 04:10:00|32548.7|32523.7|32549|32524|32556.6|32527.5|32545|32520|19
1732162500000|2024-11-21 04:15:00|32549.5|32524.5|32548.4|32523.4|32549.5|32524.5|32546.8|32521.8|15
1732162800000|2024-11-21 04:20:00|32549|32524|32549.2|32524.2|32549.8|32524.8|32548.4|32523.4|12
1732163100000|2024-11-21 04:25:00|32549.6|32524.6|32549.6|32524.6|32550|32525|32548.6|32523.6|15
1732163400000|2024-11-21 04:30:00|32549.4|32524.4|32552|32527|32552.3|32527.3|32548.8|32523.8|7
1732163700000|2024-11-21 04:35:00|32551.6|32526.6|32552.4|32527.4|32552.4|32527.4|32551.6|32526.6|3
1732164000000|2024-11-21 04:40:00|32552.7|32527.7|32552.1|32527.1|32552.7|32527.7|32552.1|32527.1|3
1732164300000|2024-11-21 04:45:00|32552.9|32527.9|32552.7|32527.7|32553.5|32528.5|32551.9|32526.9|13
1732164600000|2024-11-21 04:50:00|32553.1|32528.1|32552.9|32527.9|32553.1|32528.1|32552.5|32527.5|4
1732164900000|2024-11-21 04:55:00|32553.5|32528.5|32549.8|32529.8|32553.5|32530.4|32549.8|32527.9|13
1732165200000|2024-11-21 05:00:00|32550.2|32530.2|32551.1|32531.1|32551.1|32531.1|32550.2|32530.2|4
1732165800000|2024-11-21 05:10:00|32552.5|32532.5|32551.1|32531.1|32552.5|32532.5|32550.3|32530.3|3
1732166100000|2024-11-21 05:15:00|32550.5|32530.5|32550|32530|32550.5|32530.5|32550|32530|4
1732166400000|2024-11-21 05:20:00|32550.2|32530.2|32550.5|32530.5|32551|32531|32550.2|32530.2|4
1732166700000|2024-11-21 05:25:00|32550|32530|32549.7|32529.7|32550.3|32530.3|32549.6|32529.6|9
1732167000000|2024-11-21 05:30:00|32549.2|32529.2|32550.9|32530.9|32551|32531|32549.2|32529.2|9
1732167300000|2024-11-21 05:35:00|32551.1|32531.1|32552.5|32532.5|32552.5|32532.5|32550.4|32530.4|23
1732167600000|2024-11-21 05:40:00|32552.2|32532.2|32552.5|32532.5|32554.4|32534.4|32550.4|32530.4|7
1732167900000|2024-11-21 05:45:00|32554|32534|32554.2|32534.2|32557.5|32537.5|32554|32534|19
1732168200000|2024-11-21 05:50:00|32554.8|32534.8|32555|32535|32555|32535|32554.8|32534.8|2
1732168500000|2024-11-21 05:55:00|32554.6|32534.6|32555|32535|32555|32535|32554.6|32534.6|2
1732168800000|2024-11-21 06:00:00|32554.9|32534.9|32555.1|32535.1|32558|32538|32551.5|32531.5|40
1732169100000|2024-11-21 06:05:00|32555|32535|32554.9|32534.9|32557.5|32537.5|32549.4|32529.4|35
1732169400000|2024-11-21 06:10:00|32555|32535|32536.4|32516.4|32555.5|32535.5|32530.6|32510.6|72
1732169700000|2024-11-21 06:15:00|32533.9|32513.9|32530|32510|32533.9|32513.9|32521.2|32501.2|59
1732170000000|2024-11-21 06:20:00|32530.3|32510.3|32531.9|32511.9|32532|32512|32525|32505|34
1732170300000|2024-11-21 06:25:00|32531.5|32511.5|32525.9|32500.9|32538|32514.4|32525|32500|54
1732170600000|2024-11-21 06:30:00|32525.6|32500.6|32530|32510|32530|32510|32522|32500.5|59
1732170900000|2024-11-21 06:35:00|32531|32511|32534|32514|32534|32514|32528.5|32508.5|11
1732171200000|2024-11-21 06:40:00|32532|32512|32515.7|32495.7|32532|32512|32515.3|32495.3|44
1732171500000|2024-11-21 06:45:00|32515.4|32495.4|32521|32501|32523.5|32503.5|32515.1|32495.1|32
1732171800000|2024-11-21 06:50:00|32520.6|32500.6|32520|32500|32521|32501|32519.5|32499.5|14
1732172100000|2024-11-21 06:55:00|32520.5|32500.5|32533.5|32513.5|32538.6|32518.6|32520.5|32500.5|98
1732172400000|2024-11-21 07:00:00|32533.1|32513.1|32532.3|32512.3|32535.3|32515.3|32530|32510|31
1732172700000|2024-11-21 07:05:00|32532.2|32512.2|32542.5|32522.5|32542.5|32522.5|32522.2|32502.2|60
1732173000000|2024-11-21 07:10:00|32544.2|32524.2|32542|32522|32545.2|32525.2|32540.4|32520.4|22
1732173300000|2024-11-21 07:15:00|32540.4|32520.4|32532.5|32512.5|32540.4|32520.4|32532.5|32512.5|8
1732173600000|2024-11-21 07:20:00|32530.6|32510.6|32527.5|32507.5|32530.6|32510.6|32527.5|32507.5|6
1732173900000|2024-11-21 07:25:00|32529.6|32509.6|32534.6|32514.6|32538|32518|32529.6|32509.6|38
1732174200000|2024-11-21 07:30:00|32534.7|32514.7|32520.4|32500.4|32541.5|32519.8|32520.4|32500.4|76
1732174500000|2024-11-21 07:35:00|32520.9|32500.9|32528|32503|32529.7|32504.7|32520|32497.1|39
1732174800000|2024-11-21 07:40:00|32531|32506|32522.7|32497.7|32535.4|32510.4|32520.6|32495.6|45
1732175100000|2024-11-21 07:45:00|32521|32496|32517.7|32492.7|32521.3|32496.3|32511|32486|37
1732175400000|2024-11-21 07:50:00|32515.2|32495.2|32515.4|32495.4|32515.4|32495.4|32515|32495|8
1732175700000|2024-11-21 07:55:00|32515.2|32495.2|32516|32496|32516.1|32496.1|32515.2|32495.2|9
1732176000000|2024-11-21 08:00:00|32516.5|32496.5|32515|32495|32517.6|32497.6|32515|32495|9
1732176300000|2024-11-21 08:05:00|32518.8|32498.8|32516.1|32496.1|32519.1|32499.1|32516.1|32496.1|5
1732176600000|2024-11-21 08:10:00|32513.8|32493.8|32518.5|32498.5|32518.5|32498.5|32513.5|32493.5|24
1732176900000|2024-11-21 08:15:00|32517.5|32497.5|32525.5|32500.5|32529|32504|32517|32497|34
1732177200000|2024-11-21 08:20:00|32525|32500|32523.1|32498.1|32527.9|32502.9|32522.5|32497.5|41
1732177500000|2024-11-21 08:25:00|32523.6|32498.6|32539.3|32519.3|32543.7|32522.2|32523.6|32498.6|56
1732177800000|2024-11-21 08:30:00|32540|32520|32543|32518|32543.7|32521.2|32535.1|32515.1|24
1732178100000|2024-11-21 08:35:00|32542.8|32517.8|32542.3|32517.3|32544.2|32519.2|32541.3|32516.3|53
1732178400000|2024-11-21 08:40:00|32542.2|32517.2|32537.3|32512.3|32544.2|32519.2|32536.6|32511.6|46
1732178700000|2024-11-21 08:45:00|32536.9|32511.9|32520.6|32495.6|32537.6|32512.6|32518.6|32493.6|40
1732179000000|2024-11-21 08:50:00|32519.3|32494.3|32518.6|32493.6|32519.3|32494.3|32517.5|32492.5|28
1732179300000|2024-11-21 08:55:00|32518.5|32493.5|32476.6|32451.6|32519.4|32494.4|32467.7|32442.7|96
1732179600000|2024-11-21 09:00:00|32476.5|32451.5|32494.8|32469.8|32495.8|32470.8|32473.6|32448.6|87
1732179900000|2024-11-21 09:05:00|32494.5|32469.5|32495.8|32470.8|32500.6|32475.6|32487.3|32462.3|96
1732180200000|2024-11-21 09:10:00|32495.6|32470.6|32496.7|32471.7|32499.2|32474.2|32494.9|32469.9|53
1732180500000|2024-11-21 09:15:00|32496.8|32471.8|32503.1|32478.1|32507.3|32482.3|32496.8|32471.8|44
1732180800000|2024-11-21 09:20:00|32503.4|32478.4|32525|32500|32526.4|32500.6|32502.8|32477.8|39
1732181100000|2024-11-21 09:25:00|32524.6|32499.6|32539.6|32514.6|32546.7|32521.7|32524.6|32499.6|49
1732181400000|2024-11-21 09:30:00|32540|32515|32543.4|32518.4|32543.4|32518.4|32539|32514|20
1732181700000|2024-11-21 09:35:00|32542.9|32517.9|32537.6|32512.6|32546.2|32521.2|32537.6|32512.6|39
1732182000000|2024-11-21 09:40:00|32537|32512|32536.1|32511.1|32537.6|32512.6|32536.1|32511.1|9
1732182300000|2024-11-21 09:45:00|32536.2|32511.2|32545|32520|32545|32520|32535.7|32510.7|22
1732182600000|2024-11-21 09:50:00|32546.4|32521.4|32547.7|32522.7|32548.6|32523.6|32546.4|32521.4|8
1732182900000|2024-11-21 09:55:00|32547.5|32522.5|32548|32523|32548.4|32523.4|32547.5|32522.5|12
1732183200000|2024-11-21 10:00:00|32547.5|32522.5|32545.6|32520.6|32552.6|32527.6|32545|32520|31
1732183500000|2024-11-21 10:05:00|32545|32520|32544.6|32519.6|32545|32520|32544.5|32519.5|7
1732183800000|2024-11-21 10:10:00|32544|32519|32544.6|32519.6|32545|32520|32544|32519|16
1732184100000|2024-11-21 10:15:00|32544.3|32519.3|32542.6|32517.6|32544.6|32519.6|32542.6|32517.6|18
1732184400000|2024-11-21 10:20:00|32542.4|32517.4|32539.6|32514.6|32543.7|32518.7|32539.6|32514.6|39
1732184700000|2024-11-21 10:25:00|32539.2|32514.2|32540.5|32515.5|32549.1|32524.1|32537.6|32512.6|49
1732185000000|2024-11-21 10:30:00|32543|32518|32544.6|32519.6|32544.6|32519.6|32542.5|32517.5|13
1732185300000|2024-11-21 10:35:00|32544.4|32519.4|32543.5|32518.5|32545|32520|32541|32516|35
1732185600000|2024-11-21 10:40:00|32543.9|32518.9|32541.6|32516.6|32544.8|32519.8|32541|32516|34
1732185900000|2024-11-21 10:45:00|32542|32517|32542|32517|32542|32517|32541.6|32516.6|3
1732186200000|2024-11-21 10:50:00|32542.6|32517.6|32545|32520|32545|32520|32542.6|32517.6|7
1732186500000|2024-11-21 10:55:00|32543.8|32518.8|32553.9|32528.9|32556.7|32531.7|32543.8|32518.8|63
1732186800000|2024-11-21 11:00:00|32554.4|32529.4|32554.9|32529.9|32556|32531|32549.9|32524.9|62
1732187100000|2024-11-21 11:05:00|32554.3|32529.3|32550.5|32525.5|32556.2|32531.2|32549.7|32524.7|23
1732187400000|2024-11-21 11:10:00|32549.5|32524.5|32540.5|32515.5|32549.5|32524.5|32538.9|32513.9|28
1732187700000|2024-11-21 11:15:00|32540.6|32515.6|32537.9|32512.9|32540.6|32515.6|32532.1|32507.1|48
1732188000000|2024-11-21 11:20:00|32537.5|32512.5|32537.2|32512.2|32539.4|32514.4|32532.3|32507.3|66
1732188300000|2024-11-21 11:25:00|32534.4|32509.4|32533.6|32508.6|32537.2|32512.2|32532|32507|36
1732188600000|2024-11-21 11:30:00|32534|32509|32536.6|32511.6|32539.9|32514.9|32534|32509|28
1732188900000|2024-11-21 11:35:00|32537|32512|32537.5|32512.5|32540.6|32515.6|32535.2|32510.2|49
1732189200000|2024-11-21 11:40:00|32539.4|32514.4|32541|32516|32541.6|32516.6|32535.7|32510.7|34
1732189500000|2024-11-21 11:45:00|32541.2|32516.2|32539|32514|32546|32521|32532.7|32507.7|62
1732189800000|2024-11-21 11:50:00|32538.6|32513.6|32539|32514|32539.5|32514.5|32538.6|32513.6|6
1732190100000|2024-11-21 11:55:00|32538.6|32513.6|32537.6|32512.6|32539|32514|32537|32512|57
1732190400000|2024-11-21 12:00:00|32538|32513|32537|32512|32539|32514|32537|32512|14
1732190700000|2024-11-21 12:05:00|32538|32513|32539|32514|32539|32514|32538|32513|2
1732191000000|2024-11-21 12:10:00|32539.6|32514.6|32541|32516|32541|32516|32539.6|32514.6|4
1732191300000|2024-11-21 12:15:00|32541.4|32516.4|32541.9|32516.9|32542|32517|32541.4|32516.4|5
1732192500000|2024-11-21 12:35:00|32541.4|32516.4|32539|32514|32541.5|32516.5|32537.8|32512.8|45
1732192800000|2024-11-21 12:40:00|32538.8|32513.8|32535.6|32510.6|32539.4|32514.4|32535.6|32510.6|38
1732193100000|2024-11-21 12:45:00|32537.4|32512.4|32516.6|32491.6|32537.6|32512.6|32515.1|32490.1|35
1732193400000|2024-11-21 12:50:00|32516|32491|32520.5|32495.5|32521|32496|32516|32491|12
1732193700000|2024-11-21 12:55:00|32521|32496|32523.9|32498.9|32524.4|32499.4|32521|32496|19
1732194000000|2024-11-21 13:00:00|32523.4|32498.4|32523.6|32498.6|32524.6|32499.6|32521|32496|38
1732194300000|2024-11-21 13:05:00|32524|32499|32522.6|32497.6|32525|32500|32522.6|32497.6|16
1732194600000|2024-11-21 13:10:00|32523|32498|32524|32499|32525.7|32500.7|32521.6|32496.6|36
1732194900000|2024-11-21 13:15:00|32524.4|32499.4|32524.6|32499.6|32524.6|32499.6|32524.4|32499.4|4
1732195200000|2024-11-21 13:20:00|32525|32500|32523.5|32498.5|32527.9|32502.9|32523|32498|45
1732195500000|2024-11-21 13:25:00|32524|32499|32524|32482|32529.4|32499|32520|32482|17
1732195800000|2024-11-21 13:30:00|32526.1|32484.1|32520.4|32495.4|32526.1|32501|32520|32484.1|30
1732196100000|2024-11-21 13:35:00|32519.6|32494.6|32502|32477|32520|32495|32497.5|32472.5|65
1732196400000|2024-11-21 13:40:00|32501.9|32476.9|32499.6|32474.6|32502|32477|32494.6|32469.6|22
1732196700000|2024-11-21 13:45:00|32500|32475|32512.6|32487.6|32512.6|32487.6|32500|32475|45
1732197000000|2024-11-21 13:50:00|32512|32487|32512|32487|32518|32493|32511.6|32486.6|45
1732197300000|2024-11-21 13:55:00|32511.8|32486.8|32509|32484|32511.8|32486.8|32507|32482|25
1732197600000|2024-11-21 14:00:00|32509.6|32484.6|32509.5|32484.5|32509.6|32484.6|32508.4|32483.4|19
1732197900000|2024-11-21 14:05:00|32509|32484|32514|32489|32516.3|32491.3|32508.9|32483.9|38
1732198200000|2024-11-21 14:10:00|32515|32490|32522.5|32497.5|32523.5|32498.5|32515|32490|16
1732198500000|2024-11-21 14:15:00|32523|32498|32522.5|32497.5|32523.5|32498.5|32522.5|32497.5|4
1732198800000|2024-11-21 14:20:00|32523|32498|32524|32499|32524.5|32499.5|32523|32498|6
1732199100000|2024-11-21 14:25:00|32523|32498|32525|32500|32527.4|32502.4|32520|32495|42
1732199400000|2024-11-21 14:30:00|32524.8|32499.8|32509.5|32484.5|32525.2|32500.2|32508.9|32483.9|67
1732199700000|2024-11-21 14:35:00|32509.1|32484.1|32511|32486|32511.5|32486.5|32508.1|32483.1|52
1732200000000|2024-11-21 14:40:00|32511.5|32486.5|32513.2|32488.2|32517.8|32492.8|32508|32483|64
1732200300000|2024-11-21 14:45:00|32512.5|32487.5|32509.5|32484.5|32512.5|32487.5|32508|32483|30
1732200600000|2024-11-21 14:50:00|32509.6|32484.6|32508|32483|32509.6|32484.6|32507.5|32482.5|9
1732200900000|2024-11-21 14:55:00|32507|32482|32515|32473|32515|32482|32503.5|32471.5|22
1732201200000|2024-11-21 15:00:00|32515.1|32473.1|32502|32477|32515.1|32477.9|32501.1|32469.2|31
1732201500000|2024-11-21 15:05:00|32501|32476|32498.6|32473.6|32504|32479|32498.5|32473.5|33
1732201800000|2024-11-21 15:10:00|32499|32474|32503.6|32478.6|32508.4|32483.4|32497.9|32472.9|30
1732202100000|2024-11-21 15:15:00|32503.4|32478.4|32483|32458|32504.2|32479.2|32482|32449.5|39
1732202400000|2024-11-21 15:20:00|32484|32459|32483|32458|32489.8|32464.8|32482.9|32457.9|30
1732202700000|2024-11-21 15:25:00|32483.1|32458.1|32495.5|32470.5|32496.1|32471.1|32483.1|32458.1|37
1732203000000|2024-11-21 15:30:00|32495|32470|32496|32471|32497.5|32472.5|32495|32470|10
1732203300000|2024-11-21 15:35:00|32496.5|32471.5|32497.5|32472.5|32497.5|32472.5|32496.5|32471.5|5
1732203600000|2024-11-21 15:40:00|32500.3|32475.3|32513.5|32488.5|32513.5|32488.5|32500.3|32475.3|18
1732203900000|2024-11-21 15:45:00|32513.1|32488.1|32516|32491|32519.5|32494.5|32507.5|32482.5|30
1732204200000|2024-11-21 15:50:00|32517.5|32492.5|32520|32495|32521|32496|32517.5|32492.5|20
1732204500000|2024-11-21 15:55:00|32519.9|32494.9|32521|32496|32522|32497|32519|32494|32
1732204800000|2024-11-21 16:00:00|32521.5|32496.5|32525|32500|32525|32500|32521|32496|13
1732205100000|2024-11-21 16:05:00|32524.5|32499.5|32530|32505|32535.5|32510.5|32524.5|32499.5|14
1732205400000|2024-11-21 16:10:00|32527.5|32502.5|32527.7|32502.7|32527.9|32502.9|32527.5|32502.5|19
1732205700000|2024-11-21 16:15:00|32530|32505|32555.1|32530.1|32555.7|32530.7|32530|32505|70
1732206000000|2024-11-21 16:20:00|32554.7|32529.7|32545.5|32520.5|32556|32531|32544.5|32519.5|70
1732206300000|2024-11-21 16:25:00|32546|32521|32549.5|32524.5|32549.9|32524.9|32546|32521|40
1732206600000|2024-11-21 16:30:00|32547.5|32522.5|32540.3|32515.3|32547.5|32522.5|32539.9|32514.9|13
1732206900000|2024-11-21 16:35:00|32540.9|32515.9|32547.5|32522.5|32550.5|32525.5|32540.9|32515.9|52
1732207200000|2024-11-21 16:40:00|32548.5|32523.5|32558|32533|32560|32535|32548.5|32523.5|31
1732207500000|2024-11-21 16:45:00|32558.3|32533.3|32558|32533|32560|32535|32555|32530|11
1732207800000|2024-11-21 16:50:00|32557.7|32532.7|32557.5|32532.5|32557.7|32532.7|32557.5|32532.5|2
1732208100000|2024-11-21 16:55:00|32557.9|32532.9|32558.1|32533.1|32558.1|32533.1|32557.5|32532.5|5
1732208400000|2024-11-21 17:00:00|32560.8|32535.8|32567.8|32542.8|32571.3|32546.3|32560.8|32535.8|17
1732208700000|2024-11-21 17:05:00|32567.5|32542.5|32570.5|32545.5|32570.5|32545.5|32567.5|32542.5|5
1732209000000|2024-11-21 17:10:00|32570.3|32545.3|32554|32529|32570.4|32545.4|32544.6|32519.6|45
1732209300000|2024-11-21 17:15:00|32554.1|32529.1|32555|32530|32558.8|32533.8|32554.1|32529.1|26
1732209600000|2024-11-21 17:20:00|32554|32529|32548|32523|32554.1|32529.1|32547.6|32522.6|19
1732209900000|2024-11-21 17:25:00|32548.7|32523.7|32550|32525|32550|32525|32548.5|32523.5|16
1732210200000|2024-11-21 17:30:00|32548.9|32523.9|32550|32525|32552.6|32527.6|32545.5|32520.5|28
1732210500000|2024-11-21 17:35:00|32552.6|32527.6|32552.5|32527.5|32552.6|32527.6|32550|32525|5
1732210800000|2024-11-21 17:40:00|32549.7|32524.7|32532.6|32507.6|32549.7|32524.7|32531|32506|16
1732211100000|2024-11-21 17:45:00|32532.5|32507.5|32532.5|32507.5|32532.5|32507.5|32532.5|32507.5|1
1732211400000|2024-11-21 17:50:00|32535|32510|32535.6|32510.6|32540|32515|32535|32510|10
1732211700000|2024-11-21 17:55:00|32535.1|32510.1|32537.1|32512.1|32537.1|32512.1|32535|32510|13
1732212000000|2024-11-21 18:00:00|32537.5|32512.5|32537.1|32512.1|32539.2|32514.2|32535.1|32510.1|11
1732212300000|2024-11-21 18:05:00|32538.1|32513.1|32542|32517|32542|32517|32538.1|32513.1|4
1732212600000|2024-11-21 18:10:00|32541.7|32516.7|32535|32510|32541.7|32516.7|32535|32510|10
1732212900000|2024-11-21 18:15:00|32534.2|32509.2|32531.5|32506.5|32534.2|32509.2|32531.3|32506.3|63
1732213200000|2024-11-21 18:20:00|32532.3|32507.3|32532.5|32507.5|32533.1|32508.1|32531.5|32506.5|33
1732213500000|2024-11-21 18:25:00|32534|32509|32539.1|32514.1|32539.5|32514.5|32532.5|32507.5|38
1732213800000|2024-11-21 18:30:00|32539.2|32514.2|32540.1|32515.1|32549.2|32517.1|32539.1|32509.8|21
1732214100000|2024-11-21 18:35:00|32540.2|32515.2|32539.5|32514.5|32540.8|32515.8|32539.2|32514.2|27
1732214400000|2024-11-21 18:40:00|32542|32517|32551.1|32526.1|32551.1|32526.1|32542|32517|17
1732214700000|2024-11-21 18:45:00|32550.7|32525.7|32547.7|32522.7|32551.1|32526.1|32547.7|32522.7|4
1732215000000|2024-11-21 18:50:00|32549.7|32524.7|32550|32525|32551|32526|32549.7|32524.7|9
1732215300000|2024-11-21 18:55:00|32547.5|32522.5|32550|32525|32551.3|32526.3|32547.5|32522.5|3
1732216200000|2024-11-21 19:10:00|32552.5|32527.5|32556.5|32531.5|32558|32533|32552.5|32527.5|9
1732216500000|2024-11-21 19:15:00|32556.1|32531.1|32556|32531|32556.1|32531.1|32556|32531|2
1732216800000|2024-11-21 19:20:00|32555.5|32530.5|32555.5|32530.5|32555.5|32530.5|32555.5|32530.5|1
1732217100000|2024-11-21 19:25:00|32555|32530|32554.5|32529.5|32555|32530|32554|32529|5
1732217400000|2024-11-21 19:30:00|32554|32529|32554|32529|32554|32529|32554|32529|1
1732218900000|2024-11-21 19:55:00|32551.5|32526.5|32550.5|32525.5|32551.5|32526.5|32550.5|32525.5|2
1732219500000|2024-11-21 20:05:00|32550.1|32525.1|32538.6|32513.6|32550.1|32525.1|32538.5|32513.5|13
1732221300000|2024-11-21 20:35:00|32538|32513|32538|32513|32538|32513|32538|32513|1
1732222500000|2024-11-21 20:55:00|32538.5|32513.5|32538.5|32513.5|32538.5|32513.5|32538.5|32513.5|1
1732222800000|2024-11-21 21:00:00|32539|32514|32537.5|32512.5|32542.5|32517.5|32536.5|32511.5|13
1732223100000|2024-11-21 21:05:00|32537|32512|32537|32512|32537|32512|32537|32512|1
1732223400000|2024-11-21 21:10:00|32536.5|32511.5|32536.5|32511.5|32536.5|32511.5|32536.5|32511.5|1
1732223700000|2024-11-21 21:15:00|32536.1|32511.1|32534.5|32509.5|32536.9|32511.9|32534.5|32509.5|5
1732224000000|2024-11-21 21:20:00|32536.9|32511.9|32542.7|32506.2|32542.7|32511.9|32534.5|32506.2|4
1732224300000|2024-11-21 21:25:00|32545.2|32503.7|32545.2|32503.7|32545.2|32503.7|32545.2|32503.7|1
1732225200000|2024-11-21 21:40:00|32545.5|32503.5|32545.5|32503.5|32545.5|32503.5|32545.5|32503.5|1
1732237200000|2024-11-22 01:00:00|32572|32530|32562.5|32520.5|32577.5|32535.5|32562.5|32520.5|18
1732237500000|2024-11-22 01:05:00|32551.5|32531.5|32552|32527|32552|32532|32536|32510.6|51
1732237800000|2024-11-22 01:10:00|32552.4|32527.4|32541|32516|32552.6|32527.6|32533.5|32510.5|22
1732238100000|2024-11-22 01:15:00|32540.5|32515.5|32533.8|32508.8|32540.6|32518.5|32532.3|32507.3|36
1732238400000|2024-11-22 01:20:00|32536|32511|32532.1|32507.1|32545.5|32520.5|32528.1|32503.1|40
1732238700000|2024-11-22 01:25:00|32532.2|32507.2|32532.5|32507.5|32534|32509|32531.5|32506.5|24
1732239000000|2024-11-22 01:30:00|32532.4|32507.4|32538|32513|32543.9|32518.9|32532.4|32507.4|37
1732239300000|2024-11-22 01:35:00|32537.9|32512.9|32544.7|32524.7|32546.5|32526.5|32537.9|32512.9|33
1732239600000|2024-11-22 01:40:00|32544.9|32524.9|32537.9|32517.9|32545|32525|32537.9|32517.9|18
1732239900000|2024-11-22 01:45:00|32537.6|32517.6|32533.5|32513.5|32539.8|32519.8|32533.5|32513.5|23
1732240200000|2024-11-22 01:50:00|32534.5|32514.5|32534.9|32514.9|32535.2|32515.2|32534.5|32514.5|5
1732240500000|2024-11-22 01:55:00|32535|32515|32524.7|32504.7|32535|32515|32522.1|32497.1|27
1732240800000|2024-11-22 02:00:00|32524.8|32504.8|32526.5|32506.5|32529.5|32509.5|32524|32504|22
1732241100000|2024-11-22 02:05:00|32526.6|32506.6|32517.5|32497.5|32527.5|32507.5|32517|32497|26
1732241400000|2024-11-22 02:10:00|32517|32497|32520.8|32500.8|32523.2|32503.2|32513.2|32493.2|44
1732241700000|2024-11-22 02:15:00|32521.5|32501.5|32525.5|32505.5|32527|32507|32521.5|32501.5|30
1732242000000|2024-11-22 02:20:00|32525.2|32505.2|32525|32505|32525.5|32505.5|32525|32505|4
1732242300000|2024-11-22 02:25:00|32526.5|32506.5|32527|32507|32527.5|32507.5|32525|32505|14
1732242600000|2024-11-22 02:30:00|32527.5|32507.5|32532.5|32512.5|32532.5|32512.5|32527|32507|20
1732242900000|2024-11-22 02:35:00|32534.4|32514.4|32535.5|32515.5|32542.2|32522.2|32534.4|32514.4|29
1732243200000|2024-11-22 02:40:00|32535.1|32515.1|32534.4|32514.4|32536|32516|32534.4|32514.4|6
1732243500000|2024-11-22 02:45:00|32534|32514|32528.5|32508.5|32534.9|32514.9|32528|32508|27
1732243800000|2024-11-22 02:50:00|32528|32508|32524.8|32504.8|32528|32508|32524.8|32504.8|11
1732244100000|2024-11-22 02:55:00|32525|32505|32524.7|32504.7|32525.3|32505.3|32523.4|32503.4|18
1732244400000|2024-11-22 03:00:00|32524.6|32504.6|32526|32506|32526|32506|32519.7|32499.7|15
1732244700000|2024-11-22 03:05:00|32525.5|32505.5|32517.5|32497.5|32527|32507|32517.5|32497.5|30
1732245000000|2024-11-22 03:10:00|32517|32497|32502.5|32482.5|32517.5|32497.5|32502.5|32482.5|27
1732245300000|2024-11-22 03:15:00|32501|32481|32498.5|32478.5|32501|32481|32497.5|32477.5|18
1732245600000|2024-11-22 03:20:00|32499|32479|32496.6|32471.6|32502.5|32482.5|32489.5|32469.5|39
1732245900000|2024-11-22 03:25:00|32493.6|32468.6|32490.2|32470.2|32493.6|32471.4|32479.5|32459.5|43
1732246200000|2024-11-22 03:30:00|32491.4|32471.4|32505|32485|32512.5|32492.5|32491.4|32471.4|44
1732246500000|2024-11-22 03:35:00|32505.2|32485.2|32497.5|32477.5|32505.2|32485.2|32497.5|32477.5|18
1732246800000|2024-11-22 03:40:00|32495.6|32475.6|32490|32470|32495.6|32475.6|32489.3|32469.3|42
1732247100000|2024-11-22 03:45:00|32489.7|32469.7|32487.5|32467.5|32493|32473|32487.5|32467.5|28
1732247400000|2024-11-22 03:50:00|32489.4|32469.4|32503.3|32483.3|32504|32484|32487.5|32467.5|39
1732247700000|2024-11-22 03:55:00|32503|32483|32500.1|32480.1|32503|32483|32500.1|32480.1|9
1732248000000|2024-11-22 04:00:00|32500|32480|32499.7|32479.7|32500|32480|32499.6|32479.6|4
1732248300000|2024-11-22 04:05:00|32500|32480|32500.1|32480.1|32500.5|32480.5|32500|32480|6
1732248600000|2024-11-22 04:10:00|32500|32480|32500.2|32480.2|32500.2|32480.2|32500|32480|2
1732248900000|2024-11-22 04:15:00|32500.4|32480.4|32505.5|32485.5|32506|32486|32500.4|32480.4|16
1732249200000|2024-11-22 04:20:00|32505.4|32485.4|32503|32483|32505.4|32485.4|32502.4|32482.4|11
1732249500000|2024-11-22 04:25:00|32502.5|32482.5|32499.7|32479.7|32502.5|32482.5|32499|32479|11
1732249800000|2024-11-22 04:30:00|32499.9|32479.9|32499.9|32479.9|32499.9|32479.9|32497.6|32477.6|12
1732250100000|2024-11-22 04:35:00|32500|32480|32500|32480|32500|32480|32500|32480|1
1732250400000|2024-11-22 04:40:00|32499.2|32479.2|32498|32478|32499.2|32479.2|32498|32478|5
1732250700000|2024-11-22 04:45:00|32497.6|32477.6|32494.7|32474.7|32497.6|32477.6|32494.7|32474.7|8
1732251000000|2024-11-22 04:50:00|32495|32475|32494.5|32474.5|32495|32475|32494.5|32474.5|2
1732251300000|2024-11-22 04:55:00|32494|32474|32495|32475|32495.6|32475.6|32494|32474|4
1732251600000|2024-11-22 05:00:00|32494.5|32474.5|32494|32474|32494.5|32474.5|32494|32474|2
1732251900000|2024-11-22 05:05:00|32494.5|32474.5|32503|32483|32503.2|32483.2|32494.5|32474.5|23
1732252200000|2024-11-22 05:10:00|32502.9|32482.9|32503|32483|32503.4|32483.4|32502.8|32482.8|9
1732252500000|2024-11-22 05:15:00|32503.5|32483.5|32506.5|32486.5|32507.5|32487.5|32501|32481|52
1732252800000|2024-11-22 05:20:00|32506.3|32486.3|32500|32480|32507.5|32487.5|32497.5|32477.5|32
1732253100000|2024-11-22 05:25:00|32500.5|32480.5|32502.5|32482.5|32502.5|32482.5|32500.5|32480.5|13
1732253400000|2024-11-22 05:30:00|32502.2|32482.2|32501.8|32481.8|32502.2|32482.2|32500.6|32480.6|5
1732253700000|2024-11-22 05:35:00|32501.6|32481.6|32503.5|32483.5|32503.5|32483.5|32501.6|32481.6|8
1732254000000|2024-11-22 05:40:00|32504.4|32484.4|32508|32488|32508.3|32488.3|32504.4|32484.4|30
1732254300000|2024-11-22 05:45:00|32514|32494|32512.5|32492.5|32515.2|32495.2|32512.5|32492.5|14
1732254600000|2024-11-22 05:50:00|32513|32493|32519.2|32499.2|32522.6|32499.7|32512.6|32492.5|18
1732254900000|2024-11-22 05:55:00|32519.1|32499.1|32514.4|32494.4|32524.4|32504.4|32514.4|32494.4|27
1732255200000|2024-11-22 06:00:00|32515|32495|32517.5|32497.5|32517.6|32497.6|32514.4|32494.4|11
1732255500000|2024-11-22 06:05:00|32520.4|32500.4|32514.6|32494.6|32522.5|32502.5|32514.6|32494.6|18
1732255800000|2024-11-22 06:10:00|32514.3|32494.3|32518|32498|32523|32503|32513.5|32493.5|24
1732256100000|2024-11-22 06:15:00|32518.1|32498.1|32521.5|32501.5|32521.5|32501.5|32513.8|32493.8|28
1732256400000|2024-11-22 06:20:00|32520.7|32500.7|32521|32501|32523.5|32503.5|32520.2|32500.2|21
1732256700000|2024-11-22 06:25:00|32521.3|32501.3|32524.5|32504.5|32530.7|32510.7|32521.3|32501.3|35
1732257000000|2024-11-22 06:30:00|32524.1|32504.1|32512.9|32492.9|32524.5|32504.5|32508.3|32488.3|77
1732257300000|2024-11-22 06:35:00|32512.5|32492.5|32516|32496|32516|32496|32512|32492|19
1732257600000|2024-11-22 06:40:00|32515.5|32495.5|32519.6|32499.6|32519.6|32499.6|32515.5|32495.5|7
1732257900000|2024-11-22 06:45:00|32518.5|32498.5|32514|32494|32520|32500|32514|32494|16
1732258200000|2024-11-22 06:50:00|32512.5|32492.5|32525.7|32500.7|32527.8|32505.7|32510.5|32490.5|49
1732258500000|2024-11-22 06:55:00|32525.4|32500.4|32527.5|32507.5|32527.5|32507.5|32517.2|32497.2|38
1732258800000|2024-11-22 07:00:00|32527.4|32507.4|32543.4|32523.4|32543.7|32523.7|32527.4|32507.4|54
1732259100000|2024-11-22 07:05:00|32543.2|32523.2|32545.1|32525.1|32547.3|32527.3|32541.6|32521.6|37
1732259400000|2024-11-22 07:10:00|32545|32525|32545|32525|32546.6|32526.6|32544.1|32524.1|13
1732259700000|2024-11-22 07:15:00|32542.5|32522.5|32535.3|32515.3|32542.5|32522.5|32535.3|32515.3|22
1732260000000|2024-11-22 07:20:00|32535.6|32515.6|32535.1|32515.1|32535.6|32515.6|32532.7|32512.7|27
1732260300000|2024-11-22 07:25:00|32532.1|32512.1|32527.5|32507.5|32532.1|32512.1|32527.5|32507.5|29
1732260600000|2024-11-22 07:30:00|32525.3|32505.3|32536|32516|32536.5|32516.5|32525.3|32505.3|59
1732260900000|2024-11-22 07:35:00|32536.1|32516.1|32537.5|32517.5|32540.5|32520.5|32532|32512|34
1732261200000|2024-11-22 07:40:00|32538.2|32518.2|32536|32516|32541|32521|32535|32515|21
1732261500000|2024-11-22 07:45:00|32536.1|32516.1|32522.4|32502.4|32536.1|32516.1|32521.8|32501.8|24
1732261800000|2024-11-22 07:50:00|32522.9|32502.9|32522.5|32502.5|32526.4|32506.4|32522.5|32502.5|12
1732262100000|2024-11-22 07:55:00|32522.6|32502.6|32512.5|32492.5|32522.6|32502.6|32505.9|32485.9|31
1732262400000|2024-11-22 08:00:00|32514.6|32494.6|32515.4|32495.4|32521|32501|32512.5|32492.5|39
1732262700000|2024-11-22 08:05:00|32515.5|32495.5|32520|32500|32524.1|32504.1|32515.2|32495.2|22
1732263000000|2024-11-22 08:10:00|32518.4|32498.4|32513|32493|32518.4|32498.4|32511.8|32491.8|29
1732263300000|2024-11-22 08:15:00|32512.4|32492.4|32529|32509|32536.8|32516.2|32512.4|32490.3|117
1732263600000|2024-11-22 08:20:00|32529.4|32509.4|32525.8|32505.8|32533.6|32510.5|32518.4|32498.4|86
1732263900000|2024-11-22 08:25:00|32525.5|32505.5|32528.7|32508.7|32529.6|32509.6|32525.4|32505.4|69
1732264200000|2024-11-22 08:30:00|32528.6|32508.6|32526.5|32506.5|32531.8|32511.8|32525.5|32505.5|24
1732264500000|2024-11-22 08:35:00|32526.6|32506.6|32521.2|32501.2|32527.1|32507.1|32520.2|32500.2|26
1732264800000|2024-11-22 08:40:00|32521|32501|32533.5|32513.5|32533.5|32513.5|32519.4|32499.4|52
1732265100000|2024-11-22 08:45:00|32532.2|32512.2|32533|32513|32536.4|32516.4|32528.6|32508.6|42
1732265400000|2024-11-22 08:50:00|32533.2|32513.2|32537.5|32517.5|32538.9|32518.9|32533|32513|22
1732265700000|2024-11-22 08:55:00|32535.8|32515.8|32542.3|32517.3|32545|32520|32532.5|32507.5|45
1732266000000|2024-11-22 09:00:00|32542.5|32517.5|32555.6|32530.6|32557.5|32532.5|32542|32517|51
1732266300000|2024-11-22 09:05:00|32558|32533|32569.8|32544.8|32571.6|32546.6|32555.5|32530.5|40
1732266600000|2024-11-22 09:10:00|32569.5|32544.5|32617.4|32592.4|32617.4|32592.4|32569.5|32544.5|126
1732266900000|2024-11-22 09:15:00|32617.2|32592.2|32585.6|32560.6|32621.5|32592.2|32581.5|32556.5|139
1732267200000|2024-11-22 09:20:00|32586|32561|32598|32573|32606.9|32581.9|32584.2|32559.2|85
1732267500000|2024-11-22 09:25:00|32598.2|32573.2|32584.6|32559.6|32598.2|32573.2|32584.6|32559.6|44
1732267800000|2024-11-22 09:30:00|32582.9|32557.9|32579|32554|32586|32561|32572.3|32547.3|71
1732268100000|2024-11-22 09:35:00|32578.8|32553.8|32576.1|32551.1|32579|32554|32575.3|32550.3|37
1732268400000|2024-11-22 09:40:00|32576.2|32551.2|32579|32554|32579|32554|32576|32551|17
1732268700000|2024-11-22 09:45:00|32578.6|32553.6|32577.3|32552.3|32580|32555|32576.1|32551.1|31
1732269000000|2024-11-22 09:50:00|32577.5|32552.5|32581|32556|32583.9|32558.9|32577.5|32552.5|33
1732269300000|2024-11-22 09:55:00|32581.4|32556.4|32585|32560|32585|32560|32568.7|32543.7|61
1732269600000|2024-11-22 10:00:00|32585.5|32560.5|32595.5|32570.5|32595.5|32570.5|32584.9|32559.9|21
1732269900000|2024-11-22 10:05:00|32595|32570|32603|32578|32606|32578|32594.5|32564|38
1732270200000|2024-11-22 10:10:00|32602.7|32577.7|32608|32583|32611.9|32583|32600.5|32574|28
1732270500000|2024-11-22 10:15:00|32607.6|32582.6|32594|32569|32607.6|32582.6|32594|32567.1|29
1732270800000|2024-11-22 10:20:00|32593|32568|32579.5|32554.5|32594|32569|32579.5|32543.1|57
1732271100000|2024-11-22 10:25:00|32579.6|32554.6|32569.6|32544.6|32579.6|32554.6|32564.1|32539.1|69
1732271400000|2024-11-22 10:30:00|32571|32546|32575|32550|32575.1|32550.1|32567.2|32542.2|31
1732271700000|2024-11-22 10:35:00|32568.6|32543.6|32570.1|32545.1|32577.1|32549|32562|32536.9|28
1732272000000|2024-11-22 10:40:00|32569.7|32544.7|32574.6|32549.6|32576.4|32551.4|32569|32544|50
1732272300000|2024-11-22 10:45:00|32575|32550|32575|32550|32576|32551|32574|32549|12
1732272600000|2024-11-22 10:50:00|32574|32549|32561.5|32536.5|32574|32549|32561.5|32536.5|29
1732272900000|2024-11-22 10:55:00|32558.9|32533.9|32557.6|32532.6|32560.3|32535.3|32554.7|32529.7|15
1732273200000|2024-11-22 11:00:00|32557.9|32532.9|32565.6|32540.6|32565.7|32540.7|32557.6|32532.6|33
1732273500000|2024-11-22 11:05:00|32566.2|32541.2|32562.4|32537.4|32566.4|32541.4|32562.4|32537.4|21
1732273800000|2024-11-22 11:10:00|32564|32539|32568.9|32543.9|32570|32545|32564|32539|12
1732274100000|2024-11-22 11:15:00|32569.4|32544.4|32572|32547|32574|32549|32569.4|32544.4|12
1732274400000|2024-11-22 11:20:00|32571|32546|32575|32550|32575|32550|32570.6|32545.6|10
1732274700000|2024-11-22 11:25:00|32574.5|32549.5|32576|32551|32576.5|32551.5|32573.5|32548.5|17
1732275000000|2024-11-22 11:30:00|32575.1|32550.1|32574|32549|32575.1|32550.1|32574|32549|4
1732275300000|2024-11-22 11:35:00|32573.1|32548.1|32574|32549|32574|32549|32573.1|32548.1|3
1732275600000|2024-11-22 11:40:00|32573.5|32548.5|32576|32551|32576|32551|32573|32548|16
1732275900000|2024-11-22 11:45:00|32575.3|32550.3|32576|32551|32577|32552|32572.1|32547.1|72
1732276200000|2024-11-22 11:50:00|32576.7|32551.7|32570.5|32545.5|32576.9|32551.9|32570|32545|51
1732276500000|2024-11-22 11:55:00|32570.3|32545.3|32570|32545|32571.5|32546.5|32569.9|32544.9|55
1732276800000|2024-11-22 12:00:00|32569.6|32544.6|32569|32544|32569.6|32544.6|32568.6|32543.6|48
1732277100000|2024-11-22 12:05:00|32569.1|32544.1|32570|32545|32570.5|32545.5|32569|32544|23
1732277400000|2024-11-22 12:10:00|32568.5|32543.5|32570.5|32545.5|32577.1|32552.1|32567.5|32542.5|67
1732277700000|2024-11-22 12:15:00|32571|32546|32564.5|32539.5|32571|32546|32564.5|32539.5|7
1732278000000|2024-11-22 12:20:00|32563.6|32538.6|32566|32541|32567.5|32542.5|32561.5|32536.5|27
1732278300000|2024-11-22 12:25:00|32566.8|32541.8|32575|32550|32575.5|32550.5|32566.4|32541.4|35
1732278600000|2024-11-22 12:30:00|32575.3|32550.3|32571.9|32546.9|32576.6|32551.6|32571.9|32546.9|17
1732278900000|2024-11-22 12:35:00|32571.6|32546.6|32562.6|32537.6|32571.6|32546.6|32562|32537|27
1732279200000|2024-11-22 12:40:00|32562|32537|32563.5|32538.5|32566|32541|32562|32537|21
1732279500000|2024-11-22 12:45:00|32563.6|32538.6|32559.6|32534.6|32563.6|32538.6|32559.4|32534.4|15
1732279800000|2024-11-22 12:50:00|32559|32534|32559.6|32534.6|32559.6|32534.6|32559|32534|2
1732280100000|2024-11-22 12:55:00|32559|32534|32562.6|32537.6|32563.5|32538.5|32559|32534|37
1732280400000|2024-11-22 13:00:00|32562.5|32537.5|32562|32537|32562.5|32537.5|32559.6|32534.6|38
1732280700000|2024-11-22 13:05:00|32560.1|32535.1|32560|32535|32562.4|32537.4|32556.9|32531.9|24
1732281000000|2024-11-22 13:10:00|32559.5|32534.5|32555|32530|32560|32535|32555|32530|10
1732281300000|2024-11-22 13:15:00|32555.6|32530.6|32545.6|32520.6|32555.6|32530.6|32545.5|32520.5|27
1732281600000|2024-11-22 13:20:00|32544.6|32519.6|32540.6|32515.6|32544.6|32519.6|32540.6|32515.6|6
1732281900000|2024-11-22 13:25:00|32540|32515|32540.6|32515.6|32540.6|32515.6|32540|32515|2
1732282200000|2024-11-22 13:30:00|32539.5|32514.5|32540.6|32515.6|32540.6|32515.6|32537.6|32512.6|13
1732282500000|2024-11-22 13:35:00|32541|32516|32541.6|32516.6|32541.6|32516.6|32540|32515|10
1732282800000|2024-11-22 13:40:00|32541.5|32516.5|32540.7|32515.7|32541.5|32516.5|32539.5|32514.5|5
1732283100000|2024-11-22 13:45:00|32540.4|32515.4|32542|32517|32542.3|32517.3|32540|32515|42
1732283400000|2024-11-22 13:50:00|32541.5|32516.5|32547.4|32522.4|32547.9|32522.9|32540.5|32515.5|46
1732283700000|2024-11-22 13:55:00|32547.7|32522.7|32543.9|32518.9|32552.6|32527.6|32543.5|32518.5|59
1732284000000|2024-11-22 14:00:00|32544|32519|32541.5|32516.5|32544|32519|32541.5|32516.5|5
1732284600000|2024-11-22 14:10:00|32543.5|32518.5|32545|32520|32545.5|32520.5|32543.5|32518.5|7
1732284900000|2024-11-22 14:15:00|32544.5|32519.5|32545.5|32520.5|32546|32521|32544.5|32519.5|3
1732285200000|2024-11-22 14:20:00|32547|32522|32549|32524|32550|32525|32547|32522|7
1732285500000|2024-11-22 14:25:00|32548.9|32523.9|32548.6|32523.6|32549|32524|32547.1|32522.1|14
1732285800000|2024-11-22 14:30:00|32548.9|32523.9|32548|32523|32552|32527|32548|32523|25
1732286100000|2024-11-22 14:35:00|32547.7|32522.7|32545.6|32520.6|32550.1|32525.1|32545.6|32520.6|12
1732286400000|2024-11-22 14:40:00|32545|32520|32548.5|32506.5|32548.5|32520|32539|32506|23
1732286700000|2024-11-22 14:45:00|32547.8|32505.8|32552.5|32527.5|32561|32530|32544.9|32505.8|26
1732287000000|2024-11-22 14:50:00|32555.3|32530.3|32558.8|32517.4|32564|32539|32552.5|32517.4|40
1732287300000|2024-11-22 14:55:00|32559.1|32517.1|32574.5|32532.5|32574.5|32532.5|32559.1|32517.1|23
1732287600000|2024-11-22 15:00:00|32573.7|32531.7|32554.9|32529.9|32573.7|32540.6|32554|32529|58
1732287900000|2024-11-22 15:05:00|32554.5|32529.5|32554.5|32529.5|32555|32530|32551.5|32526.5|13
1732288200000|2024-11-22 15:10:00|32553|32528|32551.5|32526.5|32553|32528|32547.5|32522.5|23
1732288500000|2024-11-22 15:15:00|32551|32526|32550.5|32525.5|32551|32526|32550.5|32525.5|8
1732288800000|2024-11-22 15:20:00|32552|32527|32560|32535|32560|32535|32552|32527|21
1732289100000|2024-11-22 15:25:00|32559.1|32534.1|32550|32525|32560|32535|32550|32525|34
1732289400000|2024-11-22 15:30:00|32551.5|32526.5|32555|32530|32555.3|32530.3|32551.5|32526.5|8
1732289700000|2024-11-22 15:35:00|32552.5|32527.5|32554.5|32529.5|32554.5|32529.5|32552.5|32527.5|16
1732290000000|2024-11-22 15:40:00|32553|32528|32550.5|32525.5|32553|32528|32550.5|32525.5|11
1732290300000|2024-11-22 15:45:00|32552|32527|32547.5|32522.5|32552.5|32527.5|32547.3|32522.3|9
1732290600000|2024-11-22 15:50:00|32547.7|32522.7|32551.5|32526.5|32552.5|32527.5|32547.5|32522.5|12
1732290900000|2024-11-22 15:55:00|32551|32526|32562.5|32537.5|32563.7|32538.7|32551|32526|22
1732291200000|2024-11-22 16:00:00|32562.1|32537.1|32576.5|32551.5|32576.5|32551.5|32562.1|32537.1|30
1732291500000|2024-11-22 16:05:00|32575.5|32550.5|32574.5|32549.5|32575.5|32550.5|32574.5|32549.5|7
1732291800000|2024-11-22 16:10:00|32574|32549|32565.5|32540.5|32575|32550|32565.5|32540.5|34
1732292400000|2024-11-22 16:20:00|32564.5|32539.5|32564.5|32539.5|32564.5|32539.5|32562.9|32537.9|21
1732292700000|2024-11-22 16:25:00|32564.3|32539.3|32565.5|32540.5|32566|32541|32562.5|32537.5|21
1732293000000|2024-11-22 16:30:00|32565|32540|32560.5|32535.5|32565|32540|32559.9|32534.9|17
1732293300000|2024-11-22 16:35:00|32560.4|32535.4|32555.9|32530.9|32560.5|32535.5|32555.9|32530.9|17
1732293600000|2024-11-22 16:40:00|32557|32532|32554.5|32529.5|32557|32532|32554.5|32529.5|4
1732293900000|2024-11-22 16:45:00|32555|32530|32554.5|32529.5|32562.5|32537.5|32552.4|32527.4|24
1732294200000|2024-11-22 16:50:00|32554|32529|32548.5|32523.5|32554|32529|32548.5|32523.5|12
1732294500000|2024-11-22 16:55:00|32549.5|32524.5|32548.9|32523.9|32550|32525|32548|32523|10
1732294800000|2024-11-22 17:00:00|32548.1|32523.1|32543.3|32518.3|32548.6|32523.6|32540|32515|21
1732295100000|2024-11-22 17:05:00|32542.4|32517.4|32533.1|32508.1|32542.4|32517.4|32529.6|32504.6|26
1732295400000|2024-11-22 17:10:00|32532.9|32507.9|32531.1|32506.1|32532.9|32507.9|32528.9|32503.9|44
1732295700000|2024-11-22 17:15:00|32530.7|32505.7|32536.1|32511.1|32536.2|32511.2|32530.5|32505.5|27
1732296000000|2024-11-22 17:20:00|32535.7|32510.7|32535.6|32510.6|32536.1|32511.1|32535.5|32510.5|15
1732296300000|2024-11-22 17:25:00|32535.5|32510.5|32535.7|32510.7|32535.9|32510.9|32535.4|32510.4|21
1732296600000|2024-11-22 17:30:00|32533.7|32508.7|32528.4|32503.4|32533.7|32508.7|32527.9|32502.9|21
1732296900000|2024-11-22 17:35:00|32528.3|32503.3|32527.5|32502.5|32528.3|32503.3|32527.5|32502.5|6
1732297200000|2024-11-22 17:40:00|32527.7|32502.7|32545|32520|32547.1|32522.1|32527.5|32502.5|17
1732297500000|2024-11-22 17:45:00|32544|32519|32542.5|32517.5|32544|32519|32541.3|32516.3|4
1732297800000|2024-11-22 17:50:00|32542.4|32517.4|32536.3|32511.3|32542.5|32517.5|32536.3|32511.3|10
1732298100000|2024-11-22 17:55:00|32536.5|32511.5|32535.5|32510.5|32536.5|32511.5|32535.5|32510.5|3
1732298400000|2024-11-22 18:00:00|32535|32510|32534.5|32509.5|32535.7|32510.7|32534.5|32509.5|10
1732298700000|2024-11-22 18:05:00|32534.8|32509.8|32535|32510|32535|32510|32534.4|32509.4|9
1732299000000|2024-11-22 18:10:00|32536|32511|32536|32511|32536|32511|32536|32511|1
1732299300000|2024-11-22 18:15:00|32537|32512|32542|32517|32542|32517|32537|32512|6
1732299600000|2024-11-22 18:20:00|32541.7|32516.7|32541.5|32516.5|32541.7|32516.7|32541.5|32516.5|2
1732300200000|2024-11-22 18:30:00|32542.5|32517.5|32542.5|32517.5|32542.5|32517.5|32542.5|32517.5|1
1732300500000|2024-11-22 18:35:00|32542.1|32517.1|32543|32518|32543|32518|32542|32517|4
1732301100000|2024-11-22 18:45:00|32542.9|32517.9|32543|32518|32543|32518|32542.9|32517.9|2
1732301700000|2024-11-22 18:55:00|32542.7|32517.7|32542.5|32517.5|32542.7|32517.7|32542.5|32517.5|2
1732304100000|2024-11-22 19:35:00|32543.7|32518.7|32545|32520|32547.5|32522.5|32543.7|32518.7|9
1732304400000|2024-11-22 19:40:00|32547.5|32522.5|32545|32520|32547.5|32522.5|32543.5|32518.5|10
1732304700000|2024-11-22 19:45:00|32547.5|32522.5|32549|32524|32555.5|32530.5|32547.5|32522.5|13
1732305600000|2024-11-22 20:00:00|32549.5|32524.5|32550|32525|32550|32525|32549.5|32524.5|3
1732306500000|2024-11-22 20:15:00|32552.5|32527.5|32552.5|32527.5|32552.5|32527.5|32552.5|32527.5|1
1732307400000|2024-11-22 20:30:00|32557.8|32522.2|32557.8|32522.2|32557.8|32522.2|32557.8|32522.2|1
1732308300000|2024-11-22 20:45:00|32555.3|32519.7|32555.3|32519.7|32555.3|32519.7|32555.3|32519.7|1
1732308600000|2024-11-22 20:50:00|32550.8|32515.2|32548.3|32512.7|32552.3|32516.7|32548|32511.5|18
1732308900000|2024-11-22 20:55:00|32550.3|32514.7|32545|32520|32556.5|32520|32545|32511.9|9
1732309200000|2024-11-22 21:00:00|32542.1|32517.1|32542.7|32517.7|32543.5|32518.5|32540|32515|8
1732309500000|2024-11-22 21:05:00|32545.3|32520.3|32549.5|32524.5|32550.3|32525.3|32545.1|32520.1|15
1732309800000|2024-11-22 21:10:00|32549.4|32524.4|32553|32528|32553|32528|32548.6|32523.6|7
1732310100000|2024-11-22 21:15:00|32561.5|32519.5|32561.5|32519.5|32561.5|32519.5|32561.4|32519.4|3
1732310700000|2024-11-22 21:25:00|32561|32519|32561.5|32519.5|32561.5|32519.5|32561|32519|6
1732311000000|2024-11-22 21:30:00|32561|32519|32561.5|32519.5|32561.5|32519.5|32561|32519|2
1732311600000|2024-11-22 21:40:00|32561.1|32519.1|32561.1|32519.1|32561.1|32519.1|32561.1|32519.1|1
1732311900000|2024-11-22 21:45:00|32565|32523|32566.4|32524.4|32566.5|32524.5|32563.5|32521.5|7
1732312200000|2024-11-22 21:50:00|32566.5|32524.5|32565.5|32523.5|32568|32526|32565.5|32523.5|10
1732312500000|2024-11-22 21:55:00|32566.4|32524.4|32564|32522|32566.5|32524.5|32564|32522|5
1732496400000|2024-11-25 01:00:00|32498.5|32456.5|32492.5|32450.5|32498.5|32456.5|32491.8|32449.8|10
1732496700000|2024-11-25 01:05:00|32484|32459|32491|32471|32491|32471|32483.5|32458.5|19
1732497000000|2024-11-25 01:10:00|32490.5|32470.5|32498.5|32473.5|32500|32480|32490|32470|20
1732497300000|2024-11-25 01:15:00|32497.7|32472.7|32486|32461|32503.5|32478.5|32486|32461|33
1732497600000|2024-11-25 01:20:00|32483.5|32463.5|32464.2|32444.2|32483.5|32463.5|32459.5|32437.9|66
1732497900000|2024-11-25 01:25:00|32464.8|32444.8|32446|32421|32466.5|32446.5|32443.5|32420.5|40
1732498200000|2024-11-25 01:30:00|32446.4|32421.4|32443|32423|32449.8|32429.8|32440|32420|16
1732498500000|2024-11-25 01:35:00|32443.5|32423.5|32418|32393|32447.5|32425|32415|32390|44
1732498800000|2024-11-25 01:40:00|32419.6|32394.6|32424.2|32404.2|32440.4|32420.4|32419.6|32394.6|45
1732499100000|2024-11-25 01:45:00|32424|32404|32422.4|32402.4|32425.7|32405.7|32406.6|32386.6|63
1732499400000|2024-11-25 01:50:00|32422.2|32402.2|32421|32396|32424.1|32404.1|32416|32396|50
1732499700000|2024-11-25 01:55:00|32422.7|32397.7|32441.5|32416.5|32447.5|32422.5|32422.7|32397.7|40
1732500000000|2024-11-25 02:00:00|32444.6|32419.6|32452.6|32427.6|32452.8|32432.8|32444.6|32419.6|33
1732500300000|2024-11-25 02:05:00|32452.7|32427.7|32444.6|32419.6|32452.7|32427.7|32444.6|32419.6|46
1732500600000|2024-11-25 02:10:00|32442.1|32422.1|32435.1|32415.1|32442.1|32422.1|32434.8|32414.8|22
1732500900000|2024-11-25 02:15:00|32435.4|32415.4|32432|32412|32435.7|32415.7|32432|32412|12
1732501200000|2024-11-25 02:20:00|32431|32411|32437.1|32417.1|32439.8|32419.8|32431|32411|21
1732501500000|2024-11-25 02:25:00|32437.4|32417.4|32431.9|32411.9|32437.5|32417.5|32430.2|32410.2|36
1732501800000|2024-11-25 02:30:00|32431.5|32411.5|32414.7|32394.7|32431.5|32411.5|32413|32393|41
1732502100000|2024-11-25 02:35:00|32414.8|32394.8|32414.6|32394.6|32415.5|32395.5|32414.6|32394.6|8
1732502400000|2024-11-25 02:40:00|32414.7|32394.7|32410.1|32390.1|32414.9|32394.9|32407|32384.5|37
1732502700000|2024-11-25 02:45:00|32409.8|32389.8|32408.9|32388.9|32414.5|32394.5|32407.4|32387.4|30
1732503000000|2024-11-25 02:50:00|32408.8|32388.8|32419.4|32399.4|32419.4|32399.4|32407|32387|40
1732503300000|2024-11-25 02:55:00|32419.5|32399.5|32415|32395|32419.7|32399.7|32408.8|32388.8|26
1732503600000|2024-11-25 03:00:00|32417|32397|32399.6|32374.6|32417|32397|32397.6|32372.6|45
1732503900000|2024-11-25 03:05:00|32400|32375|32390.8|32370.8|32402|32377|32389.8|32367.6|39
1732504200000|2024-11-25 03:10:00|32394|32374|32385|32365|32394.2|32374.2|32385|32365|12
1732504500000|2024-11-25 03:15:00|32386.1|32366.1|32388.5|32368.5|32391.3|32371.3|32386.1|32366.1|10
1732504800000|2024-11-25 03:20:00|32389.1|32369.1|32391.5|32371.5|32391.5|32371.5|32389.1|32369.1|7
1732505100000|2024-11-25 03:25:00|32391.1|32371.1|32396.5|32371.5|32399.6|32376.1|32390.5|32370.5|24
1732505400000|2024-11-25 03:30:00|32401.3|32376.3|32405|32380|32408.8|32383.8|32394|32372|31
1732505700000|2024-11-25 03:35:00|32407.5|32382.5|32417|32392|32417.1|32392.1|32405|32380|40
1732506000000|2024-11-25 03:40:00|32417.6|32392.6|32422|32397|32422.2|32397.2|32417|32392|9
1732506300000|2024-11-25 03:45:00|32420.6|32395.6|32417.6|32392.6|32424.7|32399.7|32417.5|32392.5|33
1732506600000|2024-11-25 03:50:00|32417.7|32392.7|32412.5|32392.5|32417.8|32392.8|32397|32372|48
1732506900000|2024-11-25 03:55:00|32411.5|32391.5|32397.3|32377.3|32411.5|32391.5|32396|32376|20
1732507200000|2024-11-25 04:00:00|32397|32377|32394.9|32374.9|32397|32377|32389.8|32369.8|47
1732507500000|2024-11-25 04:05:00|32394.8|32374.8|32395.1|32375.1|32395.5|32375.5|32392.2|32372.2|33
1732507800000|2024-11-25 04:10:00|32394.9|32374.9|32395|32375|32395|32375|32394.6|32374.6|8
1732508100000|2024-11-25 04:15:00|32397.2|32377.2|32409.5|32389.5|32409.9|32389.9|32396.4|32376.4|28
1732508400000|2024-11-25 04:20:00|32409|32389|32403.5|32383.5|32411|32391|32403.5|32383.5|14
1732508700000|2024-11-25 04:25:00|32404|32384|32393.4|32373.4|32404|32384|32389.5|32369.5|35
1732509000000|2024-11-25 04:30:00|32393.2|32373.2|32385|32365|32393.5|32373.5|32385|32365|20
1732509300000|2024-11-25 04:35:00|32384.7|32364.7|32373.4|32353.4|32386.5|32364.7|32368.7|32348.7|36
1732509600000|2024-11-25 04:40:00|32373.3|32353.3|32385.5|32365.5|32385.5|32365.5|32372.9|32352.9|16
1732509900000|2024-11-25 04:45:00|32385|32365|32385.5|32365.5|32385.5|32365.5|32385|32365|6
1732510200000|2024-11-25 04:50:00|32385|32365|32403.6|32378.6|32404|32379|32385|32363.5|29
1732510500000|2024-11-25 04:55:00|32403|32378|32402.5|32377.5|32406|32381|32401.6|32376.6|20
1732510800000|2024-11-25 05:00:00|32401.6|32376.6|32388|32368|32401.6|32376.6|32387.6|32367.6|18
1732511100000|2024-11-25 05:05:00|32387.7|32367.7|32382.5|32362.5|32387.7|32367.7|32382.5|32362.5|16
1732511400000|2024-11-25 05:10:00|32382|32362|32385.5|32365.5|32386.3|32366.3|32382|32362|42
1732511700000|2024-11-25 05:15:00|32385.6|32365.6|32394|32374|32396.1|32376.1|32385.4|32365.4|24
1732512000000|2024-11-25 05:20:00|32396.5|32376.5|32403.5|32383.5|32404.5|32384.5|32396.5|32376.5|10
1732512300000|2024-11-25 05:25:00|32404|32384|32389.7|32369.7|32405|32385|32389.3|32369.3|36
1732512600000|2024-11-25 05:30:00|32389|32369|32391.1|32371.1|32395|32375|32387.6|32367.6|35
1732512900000|2024-11-25 05:35:00|32391.2|32371.2|32391|32371|32391.2|32371.2|32391|32371|3
1732513200000|2024-11-25 05:40:00|32390|32370|32382|32362|32390|32370|32372|32352|77
1732513500000|2024-11-25 05:45:00|32381.5|32361.5|32383.5|32363.5|32385.2|32365.2|32380.5|32359.5|14
1732513800000|2024-11-25 05:50:00|32380.8|32360.8|32379.5|32359.5|32382.1|32362.1|32378.5|32358.5|20
1732514100000|2024-11-25 05:55:00|32382.1|32362.1|32377.5|32357.5|32382.1|32362.1|32375.7|32355.7|11
1732514400000|2024-11-25 06:00:00|32377.1|32357.1|32382.1|32362.1|32382.8|32362.8|32377.1|32357.1|21
1732514700000|2024-11-25 06:05:00|32382.4|32362.4|32398.5|32378.5|32398.5|32378.5|32382.2|32362.2|18
1732515000000|2024-11-25 06:10:00|32398|32378|32410.4|32390.4|32410.5|32390.5|32397.5|32377.5|48
1732515300000|2024-11-25 06:15:00|32410.5|32390.5|32410|32390|32415|32395|32408.4|32388.4|53
1732515600000|2024-11-25 06:20:00|32409.5|32389.5|32395.1|32375.1|32411.9|32391.9|32379.3|32356.9|89
1732515900000|2024-11-25 06:25:00|32395.4|32375.4|32407|32387|32408.3|32388.3|32394.7|32374.7|38
1732516200000|2024-11-25 06:30:00|32407.5|32387.5|32402.2|32382.2|32411.6|32391.6|32400.5|32380.5|33
1732516500000|2024-11-25 06:35:00|32401.5|32381.5|32404.5|32384.5|32406.5|32386.5|32398|32378|45
1732516800000|2024-11-25 06:40:00|32403|32383|32384.8|32364.8|32404.6|32384.6|32384|32364|38
1732517100000|2024-11-25 06:45:00|32385.1|32365.1|32389.4|32369.4|32390.8|32370.8|32384.4|32364.4|29
1732517400000|2024-11-25 06:50:00|32387.5|32367.5|32385|32360|32392.5|32372.5|32382.5|32360|42
1732517700000|2024-11-25 06:55:00|32386.9|32361.9|32353.6|32333.6|32386.9|32365|32353.6|32333.6|52
1732518000000|2024-11-25 07:00:00|32355|32335|32367.5|32347.5|32375|32355|32346.5|32326.5|40
1732518300000|2024-11-25 07:05:00|32369.8|32349.8|32383|32363|32383.1|32363.1|32367.5|32347.5|45
1732518600000|2024-11-25 07:10:00|32382.6|32362.6|32388.7|32363.7|32391|32370.4|32381.8|32361.8|32
1732518900000|2024-11-25 07:15:00|32388.6|32363.6|32389.4|32369.4|32391.3|32369.4|32384.1|32359.1|22
1732519200000|2024-11-25 07:20:00|32387.5|32367.5|32387.5|32367.5|32389.6|32369.6|32387.5|32367.5|7
1732519500000|2024-11-25 07:25:00|32389.4|32369.4|32392.5|32372.5|32393|32373|32387.5|32367.5|17
1732519800000|2024-11-25 07:30:00|32394.4|32374.4|32397.5|32377.5|32399.4|32379.4|32392.5|32372.5|22
1732520100000|2024-11-25 07:35:00|32399.4|32379.4|32407.5|32387.5|32409.4|32389.4|32397.5|32377.5|22
1732520400000|2024-11-25 07:40:00|32407.2|32387.2|32407.5|32387.5|32407.5|32387.5|32405.3|32385.3|5
1732520700000|2024-11-25 07:45:00|32409.5|32389.5|32424.4|32399.4|32426.8|32401.8|32409.5|32389.5|25
1732521000000|2024-11-25 07:50:00|32424.1|32399.1|32417.6|32392.6|32425|32400|32415|32390|20
1732521300000|2024-11-25 07:55:00|32417.7|32392.7|32420.5|32395.5|32423|32398|32407.5|32382.5|52
1732521600000|2024-11-25 08:00:00|32418.7|32393.7|32401.7|32376.7|32420|32395|32401.2|32376.2|41
1732521900000|2024-11-25 08:05:00|32403|32378|32413.2|32388.2|32413.2|32388.2|32400.2|32375.2|49
1732522200000|2024-11-25 08:10:00|32412.5|32387.5|32415|32395|32418.7|32396.2|32412.5|32387.5|13
1732522500000|2024-11-25 08:15:00|32417.5|32392.5|32425|32400|32430|32405|32417.5|32392.5|19
1732522800000|2024-11-25 08:20:00|32427.3|32402.3|32430.6|32405.6|32435|32410|32422.5|32397.5|28
1732523100000|2024-11-25 08:25:00|32429|32404|32420.4|32395.4|32429|32405.2|32420.4|32395.4|24
1732523400000|2024-11-25 08:30:00|32423|32398|32421.6|32396.6|32423.4|32398.4|32421.6|32396.6|8
1732523700000|2024-11-25 08:35:00|32422|32397|32426.6|32401.6|32429.9|32404.9|32421.6|32396.6|80
1732524000000|2024-11-25 08:40:00|32425.5|32400.5|32442.9|32417.9|32445.4|32420.4|32425.5|32400.5|78
1732524300000|2024-11-25 08:45:00|32443.1|32418.1|32441.5|32416.5|32443.1|32418.1|32441.5|32416.5|7
1732524600000|2024-11-25 08:50:00|32440.7|32415.7|32421.8|32396.8|32440.7|32415.7|32421.7|32396.7|18
1732524900000|2024-11-25 08:55:00|32421.6|32396.6|32418.7|32393.7|32421.6|32396.6|32399|32374|70
1732525200000|2024-11-25 09:00:00|32419.6|32394.6|32410.5|32385.5|32420.5|32395.5|32407.1|32382.1|96
1732525500000|2024-11-25 09:05:00|32410.9|32385.9|32418.1|32393.1|32418.1|32393.1|32410.9|32385.9|17
1732525800000|2024-11-25 09:10:00|32417.7|32392.7|32412|32387|32417.8|32392.8|32412|32387|7
1732526100000|2024-11-25 09:15:00|32408.5|32383.5|32405.1|32380.1|32410|32385|32404.9|32379.9|25
1732526400000|2024-11-25 09:20:00|32405.2|32380.2|32396|32371|32405.2|32380.2|32394.6|32369.6|45
1732526700000|2024-11-25 09:25:00|32398.4|32373.4|32406.8|32381.8|32408.5|32383.5|32395|32370|41
1732527000000|2024-11-25 09:30:00|32406.6|32381.6|32405.3|32380.3|32408.6|32383.6|32403.9|32378.9|86
1732527300000|2024-11-25 09:35:00|32405.4|32380.4|32405.7|32380.7|32407|32382|32404.3|32379.3|14
1732527600000|2024-11-25 09:40:00|32404.6|32379.6|32405.8|32380.8|32406.9|32381.9|32404.6|32379.6|17
1732527900000|2024-11-25 09:45:00|32404.6|32379.6|32401.5|32376.5|32404.6|32379.6|32401.4|32376.4|13
1732528200000|2024-11-25 09:50:00|32401|32376|32399.1|32374.1|32401|32376|32399.1|32374.1|7
1732528500000|2024-11-25 09:55:00|32398.9|32373.9|32389.5|32364.5|32398.9|32373.9|32389.5|32364.5|14
1732528800000|2024-11-25 10:00:00|32388.3|32363.3|32387.5|32362.5|32390|32365|32387.5|32362.5|20
1732529100000|2024-11-25 10:05:00|32387|32362|32385.8|32360.8|32387|32362|32384|32359|9
1732529400000|2024-11-25 10:10:00|32385.3|32360.3|32387.1|32362.1|32387.7|32362.7|32385.3|32360.3|20
1732529700000|2024-11-25 10:15:00|32387|32362|32385|32360|32389|32364|32383.4|32358.4|27
1732530000000|2024-11-25 10:20:00|32384.8|32359.8|32385|32360|32385|32360|32384.8|32359.8|2
1732530300000|2024-11-25 10:25:00|32383.4|32358.4|32385|32360|32385|32360|32383.4|32358.4|3
1732530600000|2024-11-25 10:30:00|32388|32363|32392.3|32367.3|32393|32368|32388|32363|10
1732530900000|2024-11-25 10:35:00|32392.5|32367.5|32392.5|32367.5|32392.5|32367.5|32392.5|32367.5|1
1732531200000|2024-11-25 10:40:00|32392.8|32367.8|32392.8|32367.8|32392.8|32367.8|32392.8|32367.8|1
1732531500000|2024-11-25 10:45:00|32393.1|32368.1|32398.6|32373.6|32399|32374|32393.1|32368.1|13
1732532100000|2024-11-25 10:55:00|32399|32374|32398.6|32373.6|32399.1|32374.1|32398.6|32373.6|5
1732532400000|2024-11-25 11:00:00|32399.1|32374.1|32399.5|32374.5|32401.3|32376.3|32396.1|32371.1|67
1732532700000|2024-11-25 11:05:00|32399.1|32374.1|32401.5|32376.5|32402.3|32377.3|32398.1|32373.1|32
1732533000000|2024-11-25 11:10:00|32402.5|32377.5|32402.5|32377.5|32402.6|32377.6|32402.3|32377.3|9
1732533300000|2024-11-25 11:15:00|32402.9|32377.9|32405.6|32380.6|32406.9|32381.9|32402.9|32377.9|15
1732533600000|2024-11-25 11:20:00|32405.1|32380.1|32405|32380|32406.1|32381.1|32402.5|32377.5|37
1732533900000|2024-11-25 11:25:00|32404.5|32379.5|32405.1|32380.1|32405.5|32380.5|32404|32379|7
1732534200000|2024-11-25 11:30:00|32405.6|32380.6|32405.5|32380.5|32405.6|32380.6|32405.1|32380.1|6
1732534500000|2024-11-25 11:35:00|32405.9|32380.9|32405.5|32380.5|32406|32381|32405.1|32380.1|26
1732534800000|2024-11-25 11:40:00|32405.9|32380.9|32419.2|32394.2|32421.2|32396.2|32402|32377|92
1732535100000|2024-11-25 11:45:00|32419.1|32394.1|32425.9|32400.9|32427.6|32402.6|32418.6|32393.6|33
1732535400000|2024-11-25 11:50:00|32425.6|32400.6|32425.6|32400.6|32427.6|32402.6|32422.9|32397.9|56
1732535700000|2024-11-25 11:55:00|32426.1|32401.1|32427|32402|32427.5|32402.5|32425.6|32400.6|27
1732536000000|2024-11-25 12:00:00|32426.4|32401.4|32426.4|32401.4|32426.9|32401.9|32426.4|32401.4|8
1732536300000|2024-11-25 12:05:00|32425.9|32400.9|32424.5|32399.5|32425.9|32400.9|32424|32399|43
1732536600000|2024-11-25 12:10:00|32424.4|32399.4|32425|32400|32427.1|32402.1|32422.2|32397.2|69
1732536900000|2024-11-25 12:15:00|32425.2|32400.2|32426.9|32401.9|32427.8|32402.8|32423.8|32398.8|40
1732537200000|2024-11-25 12:20:00|32426.5|32401.5|32425.6|32400.6|32429.1|32404.1|32423.6|32398.6|73
1732537500000|2024-11-25 12:25:00|32424.9|32399.9|32425|32400|32427.4|32402.4|32418.5|32393.5|72
1732537800000|2024-11-25 12:30:00|32425.4|32400.4|32420.3|32395.3|32429.1|32404.1|32420.3|32395.3|64
1732538100000|2024-11-25 12:35:00|32422.1|32397.1|32419.1|32394.1|32422.9|32397.9|32418.8|32393.8|44
1732538400000|2024-11-25 12:40:00|32418.8|32393.8|32419|32394|32419.1|32394.1|32417.1|32392.1|15
1732538700000|2024-11-25 12:45:00|32419.3|32394.3|32419.2|32394.2|32421.6|32396.6|32418.6|32393.6|33
1732539000000|2024-11-25 12:50:00|32418.6|32393.6|32418.6|32393.6|32419.5|32394.5|32417.4|32392.4|27
1732539300000|2024-11-25 12:55:00|32418.9|32393.9|32420|32395|32425.7|32395.5|32410|32385|21
1732539600000|2024-11-25 13:00:00|32415.9|32390.9|32412.6|32387.6|32420|32395|32412.5|32387.5|10
1732540200000|2024-11-25 13:10:00|32409.4|32384.4|32408|32383|32409.4|32384.4|32407.7|32382.7|5
1732540500000|2024-11-25 13:15:00|32407|32382|32397.3|32372.3|32407|32382|32397.3|32372.3|29
1732540800000|2024-11-25 13:20:00|32396.5|32371.5|32393.6|32368.6|32397.5|32372.5|32393.6|32368.6|7
1732541100000|2024-11-25 13:25:00|32393|32368|32378|32353|32393|32368|32365.7|32340.7|23
1732541400000|2024-11-25 13:30:00|32377.5|32352.5|32382.5|32357.5|32382.6|32357.6|32377.5|32352.5|11
1732541700000|2024-11-25 13:35:00|32383|32358|32382.5|32357.5|32383|32358|32382.5|32357.5|4
1732542000000|2024-11-25 13:40:00|32379.5|32354.5|32378|32353|32379.5|32354.5|32375|32350|8
1732542600000|2024-11-25 13:50:00|32377.6|32352.6|32375|32350|32377.6|32352.6|32375|32350|6
1732542900000|2024-11-25 13:55:00|32374.9|32349.9|32370|32345|32375.6|32350.6|32370|32345|52
1732543200000|2024-11-25 14:00:00|32370.6|32345.6|32372|32347|32373.5|32348.5|32370.3|32345.3|33
1732543500000|2024-11-25 14:05:00|32371.8|32346.8|32373.6|32348.6|32374.6|32349.6|32368.2|32343.2|50
1732543800000|2024-11-25 14:10:00|32372.6|32347.6|32367.5|32342.5|32372.6|32347.6|32365|32340|4
1732544100000|2024-11-25 14:15:00|32365|32340|32367.5|32342.5|32367.6|32342.6|32360.3|32335.3|24
1732544400000|2024-11-25 14:20:00|32364.7|32339.7|32367|32342|32367|32342|32361|32336|18
1732544700000|2024-11-25 14:25:00|32366.5|32341.5|32363.9|32338.9|32367.3|32342.3|32363|32338|21
1732545000000|2024-11-25 14:30:00|32364|32339|32367.5|32342.5|32370.3|32345.3|32362.4|32337.4|47
1732545300000|2024-11-25 14:35:00|32368|32343|32370|32345|32371.3|32346.3|32366.3|32341.3|25
1732545600000|2024-11-25 14:40:00|32370.5|32345.5|32385|32360|32387.7|32362.7|32367.5|32342.5|31
1732545900000|2024-11-25 14:45:00|32386.7|32361.7|32381.1|32356.1|32390.3|32365.3|32372.7|32347.7|48
1732546200000|2024-11-25 14:50:00|32381.4|32356.4|32378.8|32353.8|32381.4|32356.4|32374.7|32349.7|62
1732546500000|2024-11-25 14:55:00|32378|32353|32383.5|32358.5|32384|32359|32374.9|32349.9|12
1732546800000|2024-11-25 15:00:00|32381.5|32356.5|32390.5|32365.5|32390.5|32365.5|32376.5|32351.5|35
1732547100000|2024-11-25 15:05:00|32390|32365|32402|32377|32408|32383|32390|32365|31
1732547400000|2024-11-25 15:10:00|32402.5|32377.5|32401|32376|32405|32380|32396|32371|38
1732547700000|2024-11-25 15:15:00|32398.7|32373.7|32386.1|32361.1|32398.7|32373.7|32385.1|32360.1|10
1732548000000|2024-11-25 15:20:00|32385.6|32360.6|32376|32351|32386.1|32361.1|32375|32350|27
1732548300000|2024-11-25 15:25:00|32375.9|32350.9|32373.7|32348.7|32375.9|32350.9|32365.8|32340.8|58
1732548600000|2024-11-25 15:30:00|32372.5|32347.5|32363|32338|32372.5|32347.5|32358.5|32333.5|20
1732548900000|2024-11-25 15:35:00|32363.5|32338.5|32370|32345|32370|32345|32363.5|32338.5|7
1732549200000|2024-11-25 15:40:00|32369.9|32344.9|32379|32354|32379.5|32354.5|32369.9|32344.9|18
1732549500000|2024-11-25 15:45:00|32379.1|32354.1|32385|32360|32385|32360|32379.1|32354.1|24
1732549800000|2024-11-25 15:50:00|32385.1|32360.1|32395|32370|32398.8|32373.8|32385|32360|21
1732550100000|2024-11-25 15:55:00|32392.5|32367.5|32400|32375|32405|32380|32392.5|32367.5|8
1732550400000|2024-11-25 16:00:00|32398.7|32373.7|32395|32370|32400|32375|32394.6|32369.6|19
1732550700000|2024-11-25 16:05:00|32395.5|32370.5|32396|32371|32413|32374.3|32395|32363.2|38
1732551000000|2024-11-25 16:10:00|32396.6|32371.6|32398|32373|32398|32373|32396|32371|16
1732551300000|2024-11-25 16:15:00|32397.6|32372.6|32390|32365|32397.6|32372.6|32390|32365|20
1732551600000|2024-11-25 16:20:00|32389|32364|32396.2|32371.2|32396.2|32371.2|32388|32363|12
1732551900000|2024-11-25 16:25:00|32395|32370|32396.6|32371.6|32396.6|32371.6|32395|32370|7
1732552200000|2024-11-25 16:30:00|32396|32371|32405|32380|32412.6|32380|32395|32370|11
1732552500000|2024-11-25 16:35:00|32402.8|32377.8|32395|32370|32402.8|32377.8|32395|32370|7
1732552800000|2024-11-25 16:40:00|32395.5|32370.5|32402.5|32377.5|32404|32379|32395|32370|23
1732553100000|2024-11-25 16:45:00|32405|32380|32432|32407|32444.4|32409|32405|32380|87
1732553400000|2024-11-25 16:50:00|32433|32408|32435.6|32410.6|32444.5|32419.5|32433|32402.8|61
1732553700000|2024-11-25 16:55:00|32441.5|32405.5|32424|32399|32444.2|32411.6|32421.8|32390.5|30
1732554000000|2024-11-25 17:00:00|32425|32400|32439.6|32414.6|32444.5|32415|32423.8|32398.8|49
1732554300000|2024-11-25 17:05:00|32438.6|32413.6|32430.5|32405.5|32439.4|32413.6|32430.1|32391.5|34
1732554600000|2024-11-25 17:10:00|32430.2|32405.2|32428.2|32403.2|32433.1|32406|32427.2|32396.9|46
1732554900000|2024-11-25 17:15:00|32428.6|32403.6|32429|32404|32429|32404|32426.2|32401.2|37
1732555200000|2024-11-25 17:20:00|32428.8|32403.8|32430|32405|32433.6|32408.6|32428.8|32403.8|48
1732555500000|2024-11-25 17:25:00|32430.6|32405.6|32431|32406|32431|32406|32429.8|32404.8|12
1732555800000|2024-11-25 17:30:00|32430.5|32405.5|32431|32406|32432|32407|32430.5|32405.5|4
1732556100000|2024-11-25 17:35:00|32427.6|32402.6|32420|32395|32427.6|32402.6|32420|32395|4
1732556400000|2024-11-25 17:40:00|32420.6|32395.6|32417.6|32392.6|32420.6|32395.6|32413.8|32388.8|10
1732556700000|2024-11-25 17:45:00|32418|32393|32420|32395|32420|32395|32417.6|32392.6|7
1732557300000|2024-11-25 17:55:00|32415|32390|32412.5|32387.5|32418.2|32390|32409|32382.7|16
1732557600000|2024-11-25 18:00:00|32413.5|32388.5|32410.6|32385.6|32413.5|32388.5|32410.2|32385.2|12
1732557900000|2024-11-25 18:05:00|32407.6|32382.6|32386.7|32361.7|32407.6|32382.6|32386.7|32361.7|23
1732558200000|2024-11-25 18:10:00|32392.7|32355.6|32392.6|32367.6|32397.5|32372.5|32384.5|32355.6|17
1732558500000|2024-11-25 18:15:00|32394.2|32369.2|32394.2|32369.2|32394.2|32369.2|32394.2|32369.2|1
1732558800000|2024-11-25 18:20:00|32395|32370|32400|32375|32402.1|32377.1|32395|32370|18
1732559100000|2024-11-25 18:25:00|32399.9|32374.9|32399.9|32374.9|32400|32375|32399.8|32374.8|38
1732559400000|2024-11-25 18:30:00|32395|32370|32392.5|32367.5|32399.8|32374.8|32392.4|32367.4|87
1732559700000|2024-11-25 18:35:00|32392.6|32367.6|32392.5|32367.5|32392.6|32367.6|32392.4|32367.4|92
1732560000000|2024-11-25 18:40:00|32392.6|32367.6|32400.1|32375.1|32401|32376|32392.5|32367.5|66
1732560300000|2024-11-25 18:45:00|32400|32375|32400|32375|32400|32375|32400|32375|1
1732560900000|2024-11-25 18:55:00|32399.5|32374.5|32392.5|32367.5|32399.5|32374.5|32392.5|32367.5|13
1732561200000|2024-11-25 19:00:00|32390|32365|32380|32355|32390|32365|32380|32355|9
1732561500000|2024-11-25 19:05:00|32376|32351|32355.1|32330.1|32376|32351|32355.1|32325.7|42
1732561800000|2024-11-25 19:10:00|32354.1|32329.1|32350.6|32325.6|32359.6|32329.1|32350.6|32320.4|24
1732562100000|2024-11-25 19:15:00|32351|32326|32351|32326|32355|32330|32349.6|32324.6|21
1732562400000|2024-11-25 19:20:00|32350.6|32325.6|32353.5|32328.5|32353.8|32328.8|32348|32323|30
1732562700000|2024-11-25 19:25:00|32353.7|32328.7|32353.5|32328.5|32353.7|32328.7|32353.5|32328.5|7
1732563000000|2024-11-25 19:30:00|32354.3|32329.3|32347.1|32322.1|32354.3|32329.3|32347.1|32322.1|14
1732563300000|2024-11-25 19:35:00|32347.2|32322.2|32347|32322|32347.3|32322.3|32347|32322|10
1732563600000|2024-11-25 19:40:00|32347.1|32322.1|32347.5|32322.5|32347.5|32322.5|32347.1|32322.1|3
1732563900000|2024-11-25 19:45:00|32349.5|32324.5|32347.4|32322.4|32349.5|32324.5|32346.6|32321.6|7
1732564200000|2024-11-25 19:50:00|32347|32322|32347.2|32322.2|32347.4|32322.4|32347|32322|12
1732564500000|2024-11-25 19:55:00|32347|32322|32346.5|32321.5|32347|32322|32346.5|32321.5|11
1732565400000|2024-11-25 20:10:00|32345.7|32320.7|32339.5|32314.5|32345.7|32320.7|32339.5|32314.5|10
1732566000000|2024-11-25 20:20:00|32339.9|32314.9|32339.7|32314.7|32339.9|32314.9|32339.5|32314.5|3
1732566300000|2024-11-25 20:25:00|32339.6|32314.6|32339|32314|32339.9|32314.9|32335.3|32310.3|13
1732566600000|2024-11-25 20:30:00|32337.5|32312.5|32338|32313|32344|32319|32337.5|32312.5|17
1732566900000|2024-11-25 20:35:00|32337.8|32312.8|32337.5|32312.5|32337.8|32312.8|32337.5|32312.5|5
1732567200000|2024-11-25 20:40:00|32338|32313|32353.6|32328.6|32355.8|32330.8|32337.5|32312.5|61
1732567500000|2024-11-25 20:45:00|32354|32329|32351.6|32326.6|32355|32330|32351|32326|53
1732567800000|2024-11-25 20:50:00|32350.6|32325.6|32350.6|32325.6|32352|32327|32350.6|32325.6|7
1732568100000|2024-11-25 20:55:00|32351|32326|32376|32351|32376|32351|32350.6|32325.6|28
1732568400000|2024-11-25 21:00:00|32375.9|32350.9|32381.5|32343.6|32381.5|32350.9|32375.9|32343.6|6
1732568700000|2024-11-25 21:05:00|32383.6|32341.6|32380.6|32338.6|32383.6|32341.6|32380.6|32338.6|4
1732569000000|2024-11-25 21:10:00|32381.4|32339.4|32380.6|32338.6|32381.4|32339.4|32380.6|32338.6|2
1732569600000|2024-11-25 21:20:00|32379.6|32337.6|32378.6|32336.6|32379.6|32337.6|32378.6|32336.6|2
1732570200000|2024-11-25 21:30:00|32379.5|32337.5|32382.5|32340.5|32382.5|32340.5|32379.5|32337.5|4
1732496400000|2024-11-25 01:00:00|32498.5|32456.5|32492.5|32450.5|32498.5|32456.5|32491.8|32449.8|10
1732496700000|2024-11-25 01:05:00|32484|32459|32491|32471|32491|32471|32483.5|32458.5|19
1732497000000|2024-11-25 01:10:00|32490.5|32470.5|32498.5|32473.5|32500|32480|32490|32470|20
1732497300000|2024-11-25 01:15:00|32497.7|32472.7|32486|32461|32503.5|32478.5|32486|32461|33
1732497600000|2024-11-25 01:20:00|32483.5|32463.5|32464.2|32444.2|32483.5|32463.5|32459.5|32437.9|66
1732497900000|2024-11-25 01:25:00|32464.8|32444.8|32446|32421|32466.5|32446.5|32443.5|32420.5|40
1732498200000|2024-11-25 01:30:00|32446.4|32421.4|32443|32423|32449.8|32429.8|32440|32420|16
1732498500000|2024-11-25 01:35:00|32443.5|32423.5|32418|32393|32447.5|32425|32415|32390|44
1732498800000|2024-11-25 01:40:00|32419.6|32394.6|32424.2|32404.2|32440.4|32420.4|32419.6|32394.6|45
1732499100000|2024-11-25 01:45:00|32424|32404|32422.4|32402.4|32425.7|32405.7|32406.6|32386.6|63
1732499400000|2024-11-25 01:50:00|32422.2|32402.2|32421|32396|32424.1|32404.1|32416|32396|50
1732499700000|2024-11-25 01:55:00|32422.7|32397.7|32441.5|32416.5|32447.5|32422.5|32422.7|32397.7|40
1732500000000|2024-11-25 02:00:00|32444.6|32419.6|32452.6|32427.6|32452.8|32432.8|32444.6|32419.6|33
1732500300000|2024-11-25 02:05:00|32452.7|32427.7|32444.6|32419.6|32452.7|32427.7|32444.6|32419.6|46
1732500600000|2024-11-25 02:10:00|32442.1|32422.1|32435.1|32415.1|32442.1|32422.1|32434.8|32414.8|22
1732500900000|2024-11-25 02:15:00|32435.4|32415.4|32432|32412|32435.7|32415.7|32432|32412|12
1732501200000|2024-11-25 02:20:00|32431|32411|32437.1|32417.1|32439.8|32419.8|32431|32411|21
1732501500000|2024-11-25 02:25:00|32437.4|32417.4|32431.9|32411.9|32437.5|32417.5|32430.2|32410.2|36
1732501800000|2024-11-25 02:30:00|32431.5|32411.5|32414.7|32394.7|32431.5|32411.5|32413|32393|41
1732502100000|2024-11-25 02:35:00|32414.8|32394.8|32414.6|32394.6|32415.5|32395.5|32414.6|32394.6|8
1732502400000|2024-11-25 02:40:00|32414.7|32394.7|32410.1|32390.1|32414.9|32394.9|32407|32384.5|37
1732502700000|2024-11-25 02:45:00|32409.8|32389.8|32408.9|32388.9|32414.5|32394.5|32407.4|32387.4|30
1732503000000|2024-11-25 02:50:00|32408.8|32388.8|32419.4|32399.4|32419.4|32399.4|32407|32387|40
1732503300000|2024-11-25 02:55:00|32419.5|32399.5|32415|32395|32419.7|32399.7|32408.8|32388.8|26
1732503600000|2024-11-25 03:00:00|32417|32397|32399.6|32374.6|32417|32397|32397.6|32372.6|45
1732503900000|2024-11-25 03:05:00|32400|32375|32390.8|32370.8|32402|32377|32389.8|32367.6|39
1732504200000|2024-11-25 03:10:00|32394|32374|32385|32365|32394.2|32374.2|32385|32365|12
1732504500000|2024-11-25 03:15:00|32386.1|32366.1|32388.5|32368.5|32391.3|32371.3|32386.1|32366.1|10
1732504800000|2024-11-25 03:20:00|32389.1|32369.1|32391.5|32371.5|32391.5|32371.5|32389.1|32369.1|7
1732505100000|2024-11-25 03:25:00|32391.1|32371.1|32396.5|32371.5|32399.6|32376.1|32390.5|32370.5|24
1732505400000|2024-11-25 03:30:00|32401.3|32376.3|32405|32380|32408.8|32383.8|32394|32372|31
1732505700000|2024-11-25 03:35:00|32407.5|32382.5|32417|32392|32417.1|32392.1|32405|32380|40
1732506000000|2024-11-25 03:40:00|32417.6|32392.6|32422|32397|32422.2|32397.2|32417|32392|9
1732506300000|2024-11-25 03:45:00|32420.6|32395.6|32417.6|32392.6|32424.7|32399.7|32417.5|32392.5|33
1732506600000|2024-11-25 03:50:00|32417.7|32392.7|32412.5|32392.5|32417.8|32392.8|32397|32372|48
1732506900000|2024-11-25 03:55:00|32411.5|32391.5|32397.3|32377.3|32411.5|32391.5|32396|32376|20
1732507200000|2024-11-25 04:00:00|32397|32377|32394.9|32374.9|32397|32377|32389.8|32369.8|47
1732507500000|2024-11-25 04:05:00|32394.8|32374.8|32395.1|32375.1|32395.5|32375.5|32392.2|32372.2|33
1732507800000|2024-11-25 04:10:00|32394.9|32374.9|32395|32375|32395|32375|32394.6|32374.6|8
1732508100000|2024-11-25 04:15:00|32397.2|32377.2|32409.5|32389.5|32409.9|32389.9|32396.4|32376.4|28
1732508400000|2024-11-25 04:20:00|32409|32389|32403.5|32383.5|32411|32391|32403.5|32383.5|14
1732508700000|2024-11-25 04:25:00|32404|32384|32393.4|32373.4|32404|32384|32389.5|32369.5|35
1732509000000|2024-11-25 04:30:00|32393.2|32373.2|32385|32365|32393.5|32373.5|32385|32365|20
1732509300000|2024-11-25 04:35:00|32384.7|32364.7|32373.4|32353.4|32386.5|32364.7|32368.7|32348.7|36
1732509600000|2024-11-25 04:40:00|32373.3|32353.3|32385.5|32365.5|32385.5|32365.5|32372.9|32352.9|16
1732509900000|2024-11-25 04:45:00|32385|32365|32385.5|32365.5|32385.5|32365.5|32385|32365|6
1732510200000|2024-11-25 04:50:00|32385|32365|32403.6|32378.6|32404|32379|32385|32363.5|29
1732510500000|2024-11-25 04:55:00|32403|32378|32402.5|32377.5|32406|32381|32401.6|32376.6|20
1732510800000|2024-11-25 05:00:00|32401.6|32376.6|32388|32368|32401.6|32376.6|32387.6|32367.6|18
1732511100000|2024-11-25 05:05:00|32387.7|32367.7|32382.5|32362.5|32387.7|32367.7|32382.5|32362.5|16
1732511400000|2024-11-25 05:10:00|32382|32362|32385.5|32365.5|32386.3|32366.3|32382|32362|42
1732511700000|2024-11-25 05:15:00|32385.6|32365.6|32394|32374|32396.1|32376.1|32385.4|32365.4|24
1732512000000|2024-11-25 05:20:00|32396.5|32376.5|32403.5|32383.5|32404.5|32384.5|32396.5|32376.5|10
1732512300000|2024-11-25 05:25:00|32404|32384|32389.7|32369.7|32405|32385|32389.3|32369.3|36
1732512600000|2024-11-25 05:30:00|32389|32369|32391.1|32371.1|32395|32375|32387.6|32367.6|35
1732512900000|2024-11-25 05:35:00|32391.2|32371.2|32391|32371|32391.2|32371.2|32391|32371|3
1732513200000|2024-11-25 05:40:00|32390|32370|32382|32362|32390|32370|32372|32352|77
1732513500000|2024-11-25 05:45:00|32381.5|32361.5|32383.5|32363.5|32385.2|32365.2|32380.5|32359.5|14
1732513800000|2024-11-25 05:50:00|32380.8|32360.8|32379.5|32359.5|32382.1|32362.1|32378.5|32358.5|20
1732514100000|2024-11-25 05:55:00|32382.1|32362.1|32377.5|32357.5|32382.1|32362.1|32375.7|32355.7|11
1732514400000|2024-11-25 06:00:00|32377.1|32357.1|32382.1|32362.1|32382.8|32362.8|32377.1|32357.1|21
1732514700000|2024-11-25 06:05:00|32382.4|32362.4|32398.5|32378.5|32398.5|32378.5|32382.2|32362.2|18
1732515000000|2024-11-25 06:10:00|32398|32378|32410.4|32390.4|32410.5|32390.5|32397.5|32377.5|48
1732515300000|2024-11-25 06:15:00|32410.5|32390.5|32410|32390|32415|32395|32408.4|32388.4|53
1732515600000|2024-11-25 06:20:00|32409.5|32389.5|32395.1|32375.1|32411.9|32391.9|32379.3|32356.9|89
1732515900000|2024-11-25 06:25:00|32395.4|32375.4|32407|32387|32408.3|32388.3|32394.7|32374.7|38
1732516200000|2024-11-25 06:30:00|32407.5|32387.5|32402.2|32382.2|32411.6|32391.6|32400.5|32380.5|33
1732516500000|2024-11-25 06:35:00|32401.5|32381.5|32404.5|32384.5|32406.5|32386.5|32398|32378|45
1732516800000|2024-11-25 06:40:00|32403|32383|32384.8|32364.8|32404.6|32384.6|32384|32364|38
1732517100000|2024-11-25 06:45:00|32385.1|32365.1|32389.4|32369.4|32390.8|32370.8|32384.4|32364.4|29
1732517400000|2024-11-25 06:50:00|32387.5|32367.5|32385|32360|32392.5|32372.5|32382.5|32360|42
1732517700000|2024-11-25 06:55:00|32386.9|32361.9|32353.6|32333.6|32386.9|32365|32353.6|32333.6|52
1732518000000|2024-11-25 07:00:00|32355|32335|32367.5|32347.5|32375|32355|32346.5|32326.5|40
1732518300000|2024-11-25 07:05:00|32369.8|32349.8|32383|32363|32383.1|32363.1|32367.5|32347.5|45
1732518600000|2024-11-25 07:10:00|32382.6|32362.6|32388.7|32363.7|32391|32370.4|32381.8|32361.8|32
1732518900000|2024-11-25 07:15:00|32388.6|32363.6|32389.4|32369.4|32391.3|32369.4|32384.1|32359.1|22
1732519200000|2024-11-25 07:20:00|32387.5|32367.5|32387.5|32367.5|32389.6|32369.6|32387.5|32367.5|7
1732519500000|2024-11-25 07:25:00|32389.4|32369.4|32392.5|32372.5|32393|32373|32387.5|32367.5|17
1732519800000|2024-11-25 07:30:00|32394.4|32374.4|32397.5|32377.5|32399.4|32379.4|32392.5|32372.5|22
1732520100000|2024-11-25 07:35:00|32399.4|32379.4|32407.5|32387.5|32409.4|32389.4|32397.5|32377.5|22
1732520400000|2024-11-25 07:40:00|32407.2|32387.2|32407.5|32387.5|32407.5|32387.5|32405.3|32385.3|5
1732520700000|2024-11-25 07:45:00|32409.5|32389.5|32424.4|32399.4|32426.8|32401.8|32409.5|32389.5|25
1732521000000|2024-11-25 07:50:00|32424.1|32399.1|32417.6|32392.6|32425|32400|32415|32390|20
1732521300000|2024-11-25 07:55:00|32417.7|32392.7|32420.5|32395.5|32423|32398|32407.5|32382.5|52
1732521600000|2024-11-25 08:00:00|32418.7|32393.7|32401.7|32376.7|32420|32395|32401.2|32376.2|41
1732521900000|2024-11-25 08:05:00|32403|32378|32413.2|32388.2|32413.2|32388.2|32400.2|32375.2|49
1732522200000|2024-11-25 08:10:00|32412.5|32387.5|32415|32395|32418.7|32396.2|32412.5|32387.5|13
1732522500000|2024-11-25 08:15:00|32417.5|32392.5|32425|32400|32430|32405|32417.5|32392.5|19
1732522800000|2024-11-25 08:20:00|32427.3|32402.3|32430.6|32405.6|32435|32410|32422.5|32397.5|28
1732523100000|2024-11-25 08:25:00|32429|32404|32420.4|32395.4|32429|32405.2|32420.4|32395.4|24
1732523400000|2024-11-25 08:30:00|32423|32398|32421.6|32396.6|32423.4|32398.4|32421.6|32396.6|8
1732523700000|2024-11-25 08:35:00|32422|32397|32426.6|32401.6|32429.9|32404.9|32421.6|32396.6|80
1732524000000|2024-11-25 08:40:00|32425.5|32400.5|32442.9|32417.9|32445.4|32420.4|32425.5|32400.5|78
1732524300000|2024-11-25 08:45:00|32443.1|32418.1|32441.5|32416.5|32443.1|32418.1|32441.5|32416.5|7
1732524600000|2024-11-25 08:50:00|32440.7|32415.7|32421.8|32396.8|32440.7|32415.7|32421.7|32396.7|18
1732524900000|2024-11-25 08:55:00|32421.6|32396.6|32418.7|32393.7|32421.6|32396.6|32399|32374|70
1732525200000|2024-11-25 09:00:00|32419.6|32394.6|32410.5|32385.5|32420.5|32395.5|32407.1|32382.1|96
1732525500000|2024-11-25 09:05:00|32410.9|32385.9|32418.1|32393.1|32418.1|32393.1|32410.9|32385.9|17
1732525800000|2024-11-25 09:10:00|32417.7|32392.7|32412|32387|32417.8|32392.8|32412|32387|7
1732526100000|2024-11-25 09:15:00|32408.5|32383.5|32405.1|32380.1|32410|32385|32404.9|32379.9|25
1732526400000|2024-11-25 09:20:00|32405.2|32380.2|32396|32371|32405.2|32380.2|32394.6|32369.6|45
1732526700000|2024-11-25 09:25:00|32398.4|32373.4|32406.8|32381.8|32408.5|32383.5|32395|32370|41
1732527000000|2024-11-25 09:30:00|32406.6|32381.6|32405.3|32380.3|32408.6|32383.6|32403.9|32378.9|86
1732527300000|2024-11-25 09:35:00|32405.4|32380.4|32405.7|32380.7|32407|32382|32404.3|32379.3|14
1732527600000|2024-11-25 09:40:00|32404.6|32379.6|32405.8|32380.8|32406.9|32381.9|32404.6|32379.6|17
1732527900000|2024-11-25 09:45:00|32404.6|32379.6|32401.5|32376.5|32404.6|32379.6|32401.4|32376.4|13
1732528200000|2024-11-25 09:50:00|32401|32376|32399.1|32374.1|32401|32376|32399.1|32374.1|7
1732528500000|2024-11-25 09:55:00|32398.9|32373.9|32389.5|32364.5|32398.9|32373.9|32389.5|32364.5|14
1732528800000|2024-11-25 10:00:00|32388.3|32363.3|32387.5|32362.5|32390|32365|32387.5|32362.5|20
1732529100000|2024-11-25 10:05:00|32387|32362|32385.8|32360.8|32387|32362|32384|32359|9
1732529400000|2024-11-25 10:10:00|32385.3|32360.3|32387.1|32362.1|32387.7|32362.7|32385.3|32360.3|20
1732529700000|2024-11-25 10:15:00|32387|32362|32385|32360|32389|32364|32383.4|32358.4|27
1732530000000|2024-11-25 10:20:00|32384.8|32359.8|32385|32360|32385|32360|32384.8|32359.8|2
1732530300000|2024-11-25 10:25:00|32383.4|32358.4|32385|32360|32385|32360|32383.4|32358.4|3
1732530600000|2024-11-25 10:30:00|32388|32363|32392.3|32367.3|32393|32368|32388|32363|10
1732530900000|2024-11-25 10:35:00|32392.5|32367.5|32392.5|32367.5|32392.5|32367.5|32392.5|32367.5|1
1732531200000|2024-11-25 10:40:00|32392.8|32367.8|32392.8|32367.8|32392.8|32367.8|32392.8|32367.8|1
1732531500000|2024-11-25 10:45:00|32393.1|32368.1|32398.6|32373.6|32399|32374|32393.1|32368.1|13
1732532100000|2024-11-25 10:55:00|32399|32374|32398.6|32373.6|32399.1|32374.1|32398.6|32373.6|5
1732532400000|2024-11-25 11:00:00|32399.1|32374.1|32399.5|32374.5|32401.3|32376.3|32396.1|32371.1|67
1732532700000|2024-11-25 11:05:00|32399.1|32374.1|32401.5|32376.5|32402.3|32377.3|32398.1|32373.1|32
1732533000000|2024-11-25 11:10:00|32402.5|32377.5|32402.5|32377.5|32402.6|32377.6|32402.3|32377.3|9
1732533300000|2024-11-25 11:15:00|32402.9|32377.9|32405.6|32380.6|32406.9|32381.9|32402.9|32377.9|15
1732533600000|2024-11-25 11:20:00|32405.1|32380.1|32405|32380|32406.1|32381.1|32402.5|32377.5|37
1732533900000|2024-11-25 11:25:00|32404.5|32379.5|32405.1|32380.1|32405.5|32380.5|32404|32379|7
1732534200000|2024-11-25 11:30:00|32405.6|32380.6|32405.5|32380.5|32405.6|32380.6|32405.1|32380.1|6
1732534500000|2024-11-25 11:35:00|32405.9|32380.9|32405.5|32380.5|32406|32381|32405.1|32380.1|26
1732534800000|2024-11-25 11:40:00|32405.9|32380.9|32419.2|32394.2|32421.2|32396.2|32402|32377|92
1732535100000|2024-11-25 11:45:00|32419.1|32394.1|32425.9|32400.9|32427.6|32402.6|32418.6|32393.6|33
1732535400000|2024-11-25 11:50:00|32425.6|32400.6|32425.6|32400.6|32427.6|32402.6|32422.9|32397.9|56
1732535700000|2024-11-25 11:55:00|32426.1|32401.1|32427|32402|32427.5|32402.5|32425.6|32400.6|27
1732536000000|2024-11-25 12:00:00|32426.4|32401.4|32426.4|32401.4|32426.9|32401.9|32426.4|32401.4|8
1732536300000|2024-11-25 12:05:00|32425.9|32400.9|32424.5|32399.5|32425.9|32400.9|32424|32399|43
1732536600000|2024-11-25 12:10:00|32424.4|32399.4|32425|32400|32427.1|32402.1|32422.2|32397.2|69
1732536900000|2024-11-25 12:15:00|32425.2|32400.2|32426.9|32401.9|32427.8|32402.8|32423.8|32398.8|40
1732537200000|2024-11-25 12:20:00|32426.5|32401.5|32425.6|32400.6|32429.1|32404.1|32423.6|32398.6|73
1732537500000|2024-11-25 12:25:00|32424.9|32399.9|32425|32400|32427.4|32402.4|32418.5|32393.5|72
1732537800000|2024-11-25 12:30:00|32425.4|32400.4|32420.3|32395.3|32429.1|32404.1|32420.3|32395.3|64
1732538100000|2024-11-25 12:35:00|32422.1|32397.1|32419.1|32394.1|32422.9|32397.9|32418.8|32393.8|44
1732538400000|2024-11-25 12:40:00|32418.8|32393.8|32419|32394|32419.1|32394.1|32417.1|32392.1|15
1732538700000|2024-11-25 12:45:00|32419.3|32394.3|32419.2|32394.2|32421.6|32396.6|32418.6|32393.6|33
1732539000000|2024-11-25 12:50:00|32418.6|32393.6|32418.6|32393.6|32419.5|32394.5|32417.4|32392.4|27
1732539300000|2024-11-25 12:55:00|32418.9|32393.9|32420|32395|32425.7|32395.5|32410|32385|21
1732539600000|2024-11-25 13:00:00|32415.9|32390.9|32412.6|32387.6|32420|32395|32412.5|32387.5|10
1732540200000|2024-11-25 13:10:00|32409.4|32384.4|32408|32383|32409.4|32384.4|32407.7|32382.7|5
1732540500000|2024-11-25 13:15:00|32407|32382|32397.3|32372.3|32407|32382|32397.3|32372.3|29
1732540800000|2024-11-25 13:20:00|32396.5|32371.5|32393.6|32368.6|32397.5|32372.5|32393.6|32368.6|7
1732541100000|2024-11-25 13:25:00|32393|32368|32378|32353|32393|32368|32365.7|32340.7|23
1732541400000|2024-11-25 13:30:00|32377.5|32352.5|32382.5|32357.5|32382.6|32357.6|32377.5|32352.5|11
1732541700000|2024-11-25 13:35:00|32383|32358|32382.5|32357.5|32383|32358|32382.5|32357.5|4
1732542000000|2024-11-25 13:40:00|32379.5|32354.5|32378|32353|32379.5|32354.5|32375|32350|8
1732542600000|2024-11-25 13:50:00|32377.6|32352.6|32375|32350|32377.6|32352.6|32375|32350|6
1732542900000|2024-11-25 13:55:00|32374.9|32349.9|32370|32345|32375.6|32350.6|32370|32345|52
1732543200000|2024-11-25 14:00:00|32370.6|32345.6|32372|32347|32373.5|32348.5|32370.3|32345.3|33
1732543500000|2024-11-25 14:05:00|32371.8|32346.8|32373.6|32348.6|32374.6|32349.6|32368.2|32343.2|50
1732543800000|2024-11-25 14:10:00|32372.6|32347.6|32367.5|32342.5|32372.6|32347.6|32365|32340|4
1732544100000|2024-11-25 14:15:00|32365|32340|32367.5|32342.5|32367.6|32342.6|32360.3|32335.3|24
1732544400000|2024-11-25 14:20:00|32364.7|32339.7|32367|32342|32367|32342|32361|32336|18
1732544700000|2024-11-25 14:25:00|32366.5|32341.5|32363.9|32338.9|32367.3|32342.3|32363|32338|21
1732545000000|2024-11-25 14:30:00|32364|32339|32367.5|32342.5|32370.3|32345.3|32362.4|32337.4|47
1732545300000|2024-11-25 14:35:00|32368|32343|32370|32345|32371.3|32346.3|32366.3|32341.3|25
1732545600000|2024-11-25 14:40:00|32370.5|32345.5|32385|32360|32387.7|32362.7|32367.5|32342.5|31
1732545900000|2024-11-25 14:45:00|32386.7|32361.7|32381.1|32356.1|32390.3|32365.3|32372.7|32347.7|48
1732546200000|2024-11-25 14:50:00|32381.4|32356.4|32378.8|32353.8|32381.4|32356.4|32374.7|32349.7|62
1732546500000|2024-11-25 14:55:00|32378|32353|32383.5|32358.5|32384|32359|32374.9|32349.9|12
1732546800000|2024-11-25 15:00:00|32381.5|32356.5|32390.5|32365.5|32390.5|32365.5|32376.5|32351.5|35
1732547100000|2024-11-25 15:05:00|32390|32365|32402|32377|32408|32383|32390|32365|31
1732547400000|2024-11-25 15:10:00|32402.5|32377.5|32401|32376|32405|32380|32396|32371|38
1732547700000|2024-11-25 15:15:00|32398.7|32373.7|32386.1|32361.1|32398.7|32373.7|32385.1|32360.1|10
1732548000000|2024-11-25 15:20:00|32385.6|32360.6|32376|32351|32386.1|32361.1|32375|32350|27
1732548300000|2024-11-25 15:25:00|32375.9|32350.9|32373.7|32348.7|32375.9|32350.9|32365.8|32340.8|58
1732548600000|2024-11-25 15:30:00|32372.5|32347.5|32363|32338|32372.5|32347.5|32358.5|32333.5|20
1732548900000|2024-11-25 15:35:00|32363.5|32338.5|32370|32345|32370|32345|32363.5|32338.5|7
1732549200000|2024-11-25 15:40:00|32369.9|32344.9|32379|32354|32379.5|32354.5|32369.9|32344.9|18
1732549500000|2024-11-25 15:45:00|32379.1|32354.1|32385|32360|32385|32360|32379.1|32354.1|24
1732549800000|2024-11-25 15:50:00|32385.1|32360.1|32395|32370|32398.8|32373.8|32385|32360|21
1732550100000|2024-11-25 15:55:00|32392.5|32367.5|32400|32375|32405|32380|32392.5|32367.5|8
1732550400000|2024-11-25 16:00:00|32398.7|32373.7|32395|32370|32400|32375|32394.6|32369.6|19
1732550700000|2024-11-25 16:05:00|32395.5|32370.5|32396|32371|32413|32374.3|32395|32363.2|38
1732551000000|2024-11-25 16:10:00|32396.6|32371.6|32398|32373|32398|32373|32396|32371|16
1732551300000|2024-11-25 16:15:00|32397.6|32372.6|32390|32365|32397.6|32372.6|32390|32365|20
1732551600000|2024-11-25 16:20:00|32389|32364|32396.2|32371.2|32396.2|32371.2|32388|32363|12
1732551900000|2024-11-25 16:25:00|32395|32370|32396.6|32371.6|32396.6|32371.6|32395|32370|7
1732552200000|2024-11-25 16:30:00|32396|32371|32405|32380|32412.6|32380|32395|32370|11
1732552500000|2024-11-25 16:35:00|32402.8|32377.8|32395|32370|32402.8|32377.8|32395|32370|7
1732552800000|2024-11-25 16:40:00|32395.5|32370.5|32402.5|32377.5|32404|32379|32395|32370|23
1732553100000|2024-11-25 16:45:00|32405|32380|32432|32407|32444.4|32409|32405|32380|87
1732553400000|2024-11-25 16:50:00|32433|32408|32435.6|32410.6|32444.5|32419.5|32433|32402.8|61
1732553700000|2024-11-25 16:55:00|32441.5|32405.5|32424|32399|32444.2|32411.6|32421.8|32390.5|30
1732554000000|2024-11-25 17:00:00|32425|32400|32439.6|32414.6|32444.5|32415|32423.8|32398.8|49
1732554300000|2024-11-25 17:05:00|32438.6|32413.6|32430.5|32405.5|32439.4|32413.6|32430.1|32391.5|34
1732554600000|2024-11-25 17:10:00|32430.2|32405.2|32428.2|32403.2|32433.1|32406|32427.2|32396.9|46
1732554900000|2024-11-25 17:15:00|32428.6|32403.6|32429|32404|32429|32404|32426.2|32401.2|37
1732555200000|2024-11-25 17:20:00|32428.8|32403.8|32430|32405|32433.6|32408.6|32428.8|32403.8|48
1732555500000|2024-11-25 17:25:00|32430.6|32405.6|32431|32406|32431|32406|32429.8|32404.8|12
1732555800000|2024-11-25 17:30:00|32430.5|32405.5|32431|32406|32432|32407|32430.5|32405.5|4
1732556100000|2024-11-25 17:35:00|32427.6|32402.6|32420|32395|32427.6|32402.6|32420|32395|4
1732556400000|2024-11-25 17:40:00|32420.6|32395.6|32417.6|32392.6|32420.6|32395.6|32413.8|32388.8|10
1732556700000|2024-11-25 17:45:00|32418|32393|32420|32395|32420|32395|32417.6|32392.6|7
1732557300000|2024-11-25 17:55:00|32415|32390|32412.5|32387.5|32418.2|32390|32409|32382.7|16
1732557600000|2024-11-25 18:00:00|32413.5|32388.5|32410.6|32385.6|32413.5|32388.5|32410.2|32385.2|12
1732557900000|2024-11-25 18:05:00|32407.6|32382.6|32386.7|32361.7|32407.6|32382.6|32386.7|32361.7|23
1732558200000|2024-11-25 18:10:00|32392.7|32355.6|32392.6|32367.6|32397.5|32372.5|32384.5|32355.6|17
1732558500000|2024-11-25 18:15:00|32394.2|32369.2|32394.2|32369.2|32394.2|32369.2|32394.2|32369.2|1
1732558800000|2024-11-25 18:20:00|32395|32370|32400|32375|32402.1|32377.1|32395|32370|18
1732559100000|2024-11-25 18:25:00|32399.9|32374.9|32399.9|32374.9|32400|32375|32399.8|32374.8|38
1732559400000|2024-11-25 18:30:00|32395|32370|32392.5|32367.5|32399.8|32374.8|32392.4|32367.4|87
1732559700000|2024-11-25 18:35:00|32392.6|32367.6|32392.5|32367.5|32392.6|32367.6|32392.4|32367.4|92
1732560000000|2024-11-25 18:40:00|32392.6|32367.6|32400.1|32375.1|32401|32376|32392.5|32367.5|66
1732560300000|2024-11-25 18:45:00|32400|32375|32400|32375|32400|32375|32400|32375|1
1732560900000|2024-11-25 18:55:00|32399.5|32374.5|32392.5|32367.5|32399.5|32374.5|32392.5|32367.5|13
1732561200000|2024-11-25 19:00:00|32390|32365|32380|32355|32390|32365|32380|32355|9
1732561500000|2024-11-25 19:05:00|32376|32351|32355.1|32330.1|32376|32351|32355.1|32325.7|42
1732561800000|2024-11-25 19:10:00|32354.1|32329.1|32350.6|32325.6|32359.6|32329.1|32350.6|32320.4|24
1732562100000|2024-11-25 19:15:00|32351|32326|32351|32326|32355|32330|32349.6|32324.6|21
1732562400000|2024-11-25 19:20:00|32350.6|32325.6|32353.5|32328.5|32353.8|32328.8|32348|32323|30
1732562700000|2024-11-25 19:25:00|32353.7|32328.7|32353.5|32328.5|32353.7|32328.7|32353.5|32328.5|7
1732563000000|2024-11-25 19:30:00|32354.3|32329.3|32347.1|32322.1|32354.3|32329.3|32347.1|32322.1|14
1732563300000|2024-11-25 19:35:00|32347.2|32322.2|32347|32322|32347.3|32322.3|32347|32322|10
1732563600000|2024-11-25 19:40:00|32347.1|32322.1|32347.5|32322.5|32347.5|32322.5|32347.1|32322.1|3
1732563900000|2024-11-25 19:45:00|32349.5|32324.5|32347.4|32322.4|32349.5|32324.5|32346.6|32321.6|7
1732564200000|2024-11-25 19:50:00|32347|32322|32347.2|32322.2|32347.4|32322.4|32347|32322|12
1732564500000|2024-11-25 19:55:00|32347|32322|32346.5|32321.5|32347|32322|32346.5|32321.5|11
1732565400000|2024-11-25 20:10:00|32345.7|32320.7|32339.5|32314.5|32345.7|32320.7|32339.5|32314.5|10
1732566000000|2024-11-25 20:20:00|32339.9|32314.9|32339.7|32314.7|32339.9|32314.9|32339.5|32314.5|3
1732566300000|2024-11-25 20:25:00|32339.6|32314.6|32339|32314|32339.9|32314.9|32335.3|32310.3|13
1732566600000|2024-11-25 20:30:00|32337.5|32312.5|32338|32313|32344|32319|32337.5|32312.5|17
1732566900000|2024-11-25 20:35:00|32337.8|32312.8|32337.5|32312.5|32337.8|32312.8|32337.5|32312.5|5
1732567200000|2024-11-25 20:40:00|32338|32313|32353.6|32328.6|32355.8|32330.8|32337.5|32312.5|61
1732567500000|2024-11-25 20:45:00|32354|32329|32351.6|32326.6|32355|32330|32351|32326|53
1732567800000|2024-11-25 20:50:00|32350.6|32325.6|32350.6|32325.6|32352|32327|32350.6|32325.6|7
1732568100000|2024-11-25 20:55:00|32351|32326|32376|32351|32376|32351|32350.6|32325.6|28
1732568400000|2024-11-25 21:00:00|32375.9|32350.9|32381.5|32343.6|32381.5|32350.9|32375.9|32343.6|6
1732568700000|2024-11-25 21:05:00|32383.6|32341.6|32380.6|32338.6|32383.6|32341.6|32380.6|32338.6|4
1732569000000|2024-11-25 21:10:00|32381.4|32339.4|32380.6|32338.6|32381.4|32339.4|32380.6|32338.6|2
1732569600000|2024-11-25 21:20:00|32379.6|32337.6|32378.6|32336.6|32379.6|32337.6|32378.6|32336.6|2
1732570200000|2024-11-25 21:30:00|32379.5|32337.5|32382.5|32340.5|32382.5|32340.5|32379.5|32337.5|4
1732582800000|2024-11-26 01:00:00|32494.1|32452.1|32512.5|32470.5|32514|32472|32494.1|32452.1|25
1732583100000|2024-11-26 01:05:00|32504|32479|32484.8|32464.8|32509|32486.6|32482.5|32461.5|36
1732583400000|2024-11-26 01:10:00|32481|32461|32506|32481|32506.5|32484|32481|32461|26
1732583700000|2024-11-26 01:15:00|32505.7|32480.7|32481|32456|32507.5|32482.5|32481|32456|73
1732584000000|2024-11-26 01:20:00|32478.5|32458.5|32455|32435|32481.5|32458.8|32455|32435|26
1732584300000|2024-11-26 01:25:00|32457.5|32437.5|32467.6|32442.6|32468|32445.5|32457.5|32437.5|16
1732584600000|2024-11-26 01:30:00|32467|32442|32432.5|32407.5|32467|32444.5|32431.5|32399.1|29
1732584900000|2024-11-26 01:35:00|32432.6|32407.6|32445.5|32425.5|32450.5|32425.5|32432.6|32407.6|33
1732585200000|2024-11-26 01:40:00|32447.5|32427.5|32472.1|32447.1|32477.6|32452.6|32447.5|32427.5|45
1732585500000|2024-11-26 01:45:00|32471|32446|32470.5|32450.5|32477.3|32452.3|32465|32440|44
1732585800000|2024-11-26 01:50:00|32471.5|32451.5|32465|32440|32477.6|32456.5|32460|32434.4|43
1732586100000|2024-11-26 01:55:00|32467.3|32442.3|32450|32430|32467.3|32442.5|32449.2|32426.7|36
1732586400000|2024-11-26 02:00:00|32449.4|32429.4|32441.4|32416.4|32460|32436.6|32440.1|32414.9|60
1732586700000|2024-11-26 02:05:00|32441.2|32416.2|32440|32415|32448|32423|32440|32415|19
1732587000000|2024-11-26 02:10:00|32437.7|32412.7|32438.6|32413.6|32438.6|32413.6|32432|32407|26
1732587300000|2024-11-26 02:15:00|32441.9|32416.9|32437.3|32412.3|32443|32418|32437.3|32412.3|14
1732587600000|2024-11-26 02:20:00|32439.7|32414.7|32406.4|32381.4|32450.7|32428.1|32398.5|32373.5|71
1732587900000|2024-11-26 02:25:00|32406.9|32381.9|32426.5|32406.5|32426.5|32406.5|32406.1|32381.9|58
1732588200000|2024-11-26 02:30:00|32426|32406|32425.6|32405.6|32426.6|32406.6|32423.7|32403.7|21
1732588500000|2024-11-26 02:35:00|32425.9|32405.9|32445|32425|32447.8|32425.4|32425.9|32405.9|37
1732588800000|2024-11-26 02:40:00|32444.8|32424.8|32425|32405|32445|32425|32424.3|32399.3|48
1732589100000|2024-11-26 02:45:00|32425.5|32405.5|32424.7|32404.7|32427.8|32406.5|32424.7|32402|17
1732589400000|2024-11-26 02:50:00|32424.8|32404.8|32426.3|32401.3|32429.6|32404.8|32422.3|32401|33
1732589700000|2024-11-26 02:55:00|32426.6|32401.6|32417|32397|32426.6|32401.6|32413.7|32389|45
1732590000000|2024-11-26 03:00:00|32419.6|32394.6|32409|32389|32420|32395|32408.9|32388.9|24
1732590300000|2024-11-26 03:05:00|32407.5|32387.5|32405.7|32380.7|32415|32390|32404.5|32380.7|35
1732590600000|2024-11-26 03:10:00|32405.9|32380.9|32387.6|32362.6|32407.6|32382.6|32381.8|32356.8|73
1732590900000|2024-11-26 03:15:00|32388.5|32363.5|32397.6|32372.6|32397.6|32372.6|32387.7|32362.7|54
1732591200000|2024-11-26 03:20:00|32398.3|32373.3|32394|32374|32398.9|32376.2|32392.4|32367.4|30
1732591500000|2024-11-26 03:25:00|32393.8|32373.8|32401.6|32376.6|32406.7|32384.2|32390.8|32370.8|74
1732591800000|2024-11-26 03:30:00|32402|32377|32404.3|32379.3|32404.6|32379.6|32401.6|32376.6|8
1732592100000|2024-11-26 03:35:00|32401.8|32381.8|32410.5|32390.5|32410.7|32390.7|32401.8|32381.8|24
1732592400000|2024-11-26 03:40:00|32410.3|32390.3|32407.4|32382.4|32410.3|32390.3|32406.2|32382|27
1732592700000|2024-11-26 03:45:00|32407.5|32382.5|32409.9|32384.9|32410.6|32388.2|32404.8|32382.2|42
1732593000000|2024-11-26 03:50:00|32409.8|32384.8|32394.2|32374.2|32410|32385|32394.2|32370|79
1732593300000|2024-11-26 03:55:00|32395.6|32375.6|32405|32385|32408.2|32388.2|32394.5|32374.5|88
1732593600000|2024-11-26 04:00:00|32403.7|32383.7|32397.5|32377.5|32403.7|32383.7|32397.5|32377.5|17
1732593900000|2024-11-26 04:05:00|32397.7|32377.7|32397.6|32377.6|32398.7|32378.7|32396.8|32376.8|15
1732594200000|2024-11-26 04:10:00|32398.1|32378.1|32399.7|32379.7|32399.8|32379.8|32398.1|32378.1|4
1732594500000|2024-11-26 04:15:00|32400.6|32380.6|32403|32383|32403|32383|32400|32380|34
1732594800000|2024-11-26 04:20:00|32403.5|32383.5|32407.5|32387.5|32408|32388|32403.5|32383.5|6
1732595100000|2024-11-26 04:25:00|32409.4|32389.4|32413|32393|32416|32396|32409|32389|17
1732595400000|2024-11-26 04:30:00|32413.1|32393.1|32418|32398|32419.8|32399.8|32413.1|32393.1|15
1732595700000|2024-11-26 04:35:00|32418.2|32398.2|32427.2|32407.2|32428|32408|32418.2|32398.2|47
1732596000000|2024-11-26 04:40:00|32427.3|32407.3|32421|32401|32427.7|32407.7|32420.3|32400.3|27
1732596300000|2024-11-26 04:45:00|32421.5|32401.5|32425.6|32405.6|32429.5|32409.5|32421.5|32401.5|13
1732596600000|2024-11-26 04:50:00|32427.2|32407.2|32427.9|32402.9|32432.1|32408.6|32425.5|32402.9|24
1732596900000|2024-11-26 04:55:00|32427.5|32402.5|32427.5|32402.5|32427.7|32402.7|32427.5|32402.5|10
1732597200000|2024-11-26 05:00:00|32427.7|32402.7|32427|32402|32427.7|32402.7|32427|32402|5
1732597500000|2024-11-26 05:05:00|32427.5|32402.5|32422.5|32397.5|32427.5|32402.5|32422.5|32397.5|7
1732597800000|2024-11-26 05:10:00|32420|32395|32417.5|32392.5|32420|32395|32415|32390|3
1732598100000|2024-11-26 05:15:00|32413.7|32388.7|32415|32390|32417.5|32392.5|32413.2|32388.2|10
1732598400000|2024-11-26 05:20:00|32413|32388|32415|32390|32415|32390|32413|32388|7
1732598700000|2024-11-26 05:25:00|32413|32388|32411.8|32386.8|32413|32388|32410.2|32385.2|18
1732599000000|2024-11-26 05:30:00|32412|32387|32404|32384|32412.3|32387.3|32403.6|32381.8|26
1732599300000|2024-11-26 05:35:00|32403.5|32383.5|32403.5|32383.5|32404.4|32384.4|32401|32381|25
1732599600000|2024-11-26 05:40:00|32404|32384|32404.2|32384.2|32404.5|32384.5|32403|32383|36
1732599900000|2024-11-26 05:45:00|32404.7|32384.7|32412.4|32392.4|32412.6|32392.6|32404.7|32384.7|23
1732600200000|2024-11-26 05:50:00|32412.6|32392.6|32418.6|32398.6|32418.6|32398.6|32412.5|32392.5|29
1732600500000|2024-11-26 05:55:00|32418.3|32398.3|32420|32400|32420.1|32400.1|32418.2|32398.2|30
1732600800000|2024-11-26 06:00:00|32419.8|32399.8|32435.6|32415.6|32437.5|32417.5|32417.5|32397.5|43
1732601100000|2024-11-26 06:05:00|32435.5|32415.5|32442.5|32422.5|32444.9|32424.9|32435|32415|39
1732601400000|2024-11-26 06:10:00|32444.4|32424.4|32453|32433|32453|32433|32444.4|32424.4|58
1732601700000|2024-11-26 06:15:00|32452.7|32432.7|32442.5|32422.5|32454.5|32434.5|32439.7|32419.7|45
1732602000000|2024-11-26 06:20:00|32442.4|32422.4|32437|32417|32442.5|32422.5|32435.5|32415.5|42
1732602300000|2024-11-26 06:25:00|32435.4|32415.4|32438|32418|32438|32418|32431.8|32411.8|22
1732602600000|2024-11-26 06:30:00|32437|32417|32437.9|32417.9|32439.5|32419.5|32429.1|32409.1|46
1732602900000|2024-11-26 06:35:00|32437.5|32417.5|32432.1|32412.1|32438.1|32418.1|32432.1|32412.1|17
1732603200000|2024-11-26 06:40:00|32432.5|32412.5|32435.5|32415.5|32436|32416|32432.1|32412.1|20
1732603500000|2024-11-26 06:45:00|32435.1|32415.1|32445.5|32425.5|32445.5|32425.5|32435.1|32415.1|19
1732603800000|2024-11-26 06:50:00|32446.9|32426.9|32450.4|32430.4|32450.4|32430.4|32446.9|32426.9|11
1732604100000|2024-11-26 06:55:00|32450.1|32430.1|32457.4|32437.4|32457.5|32437.5|32450|32430|14
1732604400000|2024-11-26 07:00:00|32455.5|32435.5|32472.7|32447.7|32472.8|32447.8|32454.5|32432.5|31
1732604700000|2024-11-26 07:05:00|32472.8|32447.8|32447.6|32427.6|32472.8|32447.8|32447.5|32427.5|36
1732605000000|2024-11-26 07:10:00|32447.5|32427.5|32447.6|32422.6|32453|32428.1|32442.5|32420|69
1732605300000|2024-11-26 07:15:00|32447.8|32422.8|32447.2|32422.2|32448.2|32423.2|32445|32420|44
1732605600000|2024-11-26 07:20:00|32446.3|32421.3|32442.5|32417.5|32447.9|32422.9|32435.3|32410.3|61
1732605900000|2024-11-26 07:25:00|32442.8|32417.8|32442.5|32417.5|32449|32424|32441.8|32416.8|41
1732606200000|2024-11-26 07:30:00|32442.3|32417.3|32442.3|32417.3|32442.5|32417.5|32442|32417|13
1732606500000|2024-11-26 07:35:00|32442.5|32417.5|32443.1|32418.1|32443.3|32418.3|32440.8|32415.8|14
1732606800000|2024-11-26 07:40:00|32442.8|32417.8|32435|32410|32442.8|32417.8|32434.8|32409.8|25
1732607100000|2024-11-26 07:45:00|32434.8|32409.8|32434.5|32409.5|32435|32410|32434.5|32409.5|5
1732607400000|2024-11-26 07:50:00|32434.6|32409.6|32437.3|32412.3|32440|32415|32434.5|32409.5|24
1732607700000|2024-11-26 07:55:00|32437.4|32412.4|32442.3|32417.3|32442.3|32417.3|32435|32410|11
1732608000000|2024-11-26 08:00:00|32442.6|32417.6|32434.8|32414.8|32442.6|32422.5|32434.3|32414.3|65
1732608300000|2024-11-26 08:05:00|32435|32415|32420.4|32400.4|32435|32415|32420.4|32400.4|32
1732608600000|2024-11-26 08:10:00|32420.7|32400.7|32432.5|32407.5|32432.5|32407.5|32420.6|32400.6|20
1732608900000|2024-11-26 08:15:00|32435|32410|32421.6|32401.6|32435|32410|32421.4|32399|22
1732609200000|2024-11-26 08:20:00|32420.3|32400.3|32417.7|32397.7|32420.3|32400.3|32417.5|32395|11
1732609500000|2024-11-26 08:25:00|32418|32398|32430|32410|32432.5|32412.5|32417.5|32397.5|32
1732609800000|2024-11-26 08:30:00|32430.5|32410.5|32434.5|32414.5|32436|32416|32430.5|32410.5|36
1732610100000|2024-11-26 08:35:00|32435|32415|32444.8|32424.8|32448.2|32428.2|32435|32415|39
1732610400000|2024-11-26 08:40:00|32445.2|32425.2|32452.2|32427.2|32455|32430|32443.4|32421|29
1732610700000|2024-11-26 08:45:00|32452|32427|32442|32417|32453.4|32428.4|32434.2|32409.2|50
1732611000000|2024-11-26 08:50:00|32441.6|32416.6|32436.9|32411.9|32444.4|32419.4|32436.6|32411.6|50
1732611300000|2024-11-26 08:55:00|32437.1|32412.1|32428|32403|32437.1|32412.1|32425|32400|80
1732611600000|2024-11-26 09:00:00|32427.4|32402.4|32413|32388|32427.4|32402.4|32413|32388|25
1732611900000|2024-11-26 09:05:00|32413.6|32388.6|32430|32405|32430|32405|32413.6|32388.6|31
1732612200000|2024-11-26 09:10:00|32428.1|32403.1|32412.9|32387.9|32430|32405|32411.4|32386.4|24
1732612500000|2024-11-26 09:15:00|32415|32390|32419.3|32394.3|32419.3|32394.3|32415|32390|23
1732612800000|2024-11-26 09:20:00|32419.5|32394.5|32431|32406|32432.2|32407.2|32419.5|32394.5|32
1732613100000|2024-11-26 09:25:00|32431.2|32406.2|32437.1|32412.1|32437.3|32412.3|32431.1|32406.1|18
1732613400000|2024-11-26 09:30:00|32437.5|32412.5|32440.1|32415.1|32440.1|32415.1|32437|32412|22
1732613700000|2024-11-26 09:35:00|32440.3|32415.3|32433.6|32408.6|32446.3|32421.3|32431|32406|37
1732614000000|2024-11-26 09:40:00|32433.5|32408.5|32427.5|32402.5|32437.3|32412.3|32427.5|32402.5|48
1732614300000|2024-11-26 09:45:00|32427.4|32402.4|32422.5|32397.5|32427.4|32402.4|32422.5|32397.5|6
1732614600000|2024-11-26 09:50:00|32422.7|32397.7|32420|32395|32422.8|32397.8|32418.6|32393.6|5
1732614900000|2024-11-26 09:55:00|32421|32396|32422.7|32397.7|32423|32398|32421|32396|6
1732615200000|2024-11-26 10:00:00|32422.5|32397.5|32420|32395|32422.5|32397.5|32420|32395|16
1732615500000|2024-11-26 10:05:00|32418.5|32393.5|32418|32393|32419|32394|32417.8|32392.8|8
1732615800000|2024-11-26 10:10:00|32417.9|32392.9|32417.6|32392.6|32418.7|32393.7|32415.9|32390.9|34
1732616100000|2024-11-26 10:15:00|32417.3|32392.3|32413|32388|32418.2|32393.2|32413|32388|27
1732616400000|2024-11-26 10:20:00|32413.7|32388.7|32412.9|32387.9|32414.5|32389.5|32411|32386|41
1732616700000|2024-11-26 10:25:00|32413|32388|32412.8|32387.8|32413|32388|32412.5|32387.5|15
1732617000000|2024-11-26 10:30:00|32413.1|32388.1|32413.4|32388.4|32417.1|32392.1|32412.5|32387.5|25
1732617300000|2024-11-26 10:35:00|32413.2|32388.2|32418|32393|32418|32393|32412.8|32387.8|10
1732617600000|2024-11-26 10:40:00|32418.2|32393.2|32422.2|32397.2|32422.5|32397.5|32418.2|32393.2|13
1732617900000|2024-11-26 10:45:00|32418.9|32393.9|32422.5|32397.5|32423.1|32398.1|32418.7|32393.7|11
1732618200000|2024-11-26 10:50:00|32422.3|32397.3|32417|32392|32422.5|32397.5|32416.6|32391.6|16
1732618500000|2024-11-26 10:55:00|32416.3|32391.3|32413.5|32388.5|32417|32392|32409.7|32384.7|26
1732618800000|2024-11-26 11:00:00|32413|32388|32412.5|32387.5|32413|32388|32408.1|32383.1|27
1732619100000|2024-11-26 11:05:00|32414.8|32389.8|32419.4|32394.4|32421|32396|32414.8|32389.8|51
1732619400000|2024-11-26 11:10:00|32418.5|32393.5|32418.7|32393.7|32422.3|32397.3|32417.6|32392.6|30
1732619700000|2024-11-26 11:15:00|32419|32394|32420|32395|32420.6|32395.6|32418.9|32393.9|38
1732620000000|2024-11-26 11:20:00|32420.6|32395.6|32420.6|32395.6|32420.6|32395.6|32420.6|32395.6|1
1732620300000|2024-11-26 11:25:00|32421.6|32396.6|32419|32394|32422.6|32397.6|32419|32394|15
1732620600000|2024-11-26 11:30:00|32418.5|32393.5|32419|32394|32419|32394|32418.5|32393.5|2
1732620900000|2024-11-26 11:35:00|32421.5|32396.5|32422.3|32397.3|32422.6|32397.6|32421.5|32396.5|4
1732621200000|2024-11-26 11:40:00|32422.7|32397.7|32422.1|32397.1|32422.7|32397.7|32421.4|32396.4|19
1732621500000|2024-11-26 11:45:00|32419.5|32394.5|32407.5|32382.5|32419.5|32394.5|32404.9|32379.9|79
1732621800000|2024-11-26 11:50:00|32406.1|32381.1|32409.4|32384.4|32413.8|32388.8|32406.1|32381.1|44
1732622100000|2024-11-26 11:55:00|32410.1|32385.1|32409.8|32384.8|32412|32387|32408.3|32383.3|34
1732622400000|2024-11-26 12:00:00|32409.5|32384.5|32409.2|32384.2|32411.8|32386.8|32408.3|32383.3|65
1732622700000|2024-11-26 12:05:00|32409.6|32384.6|32390|32365|32409.8|32384.8|32388.7|32363.7|59
1732623000000|2024-11-26 12:10:00|32388.6|32363.6|32390|32365|32390|32365|32386.5|32361.5|54
1732623300000|2024-11-26 12:15:00|32388.6|32363.6|32382.6|32357.6|32388.6|32363.6|32375|32350|36
1732623600000|2024-11-26 12:20:00|32382.5|32357.5|32394|32369|32397.6|32372.6|32378.6|32353.6|34
1732623900000|2024-11-26 12:25:00|32394.3|32369.3|32387|32362|32395.5|32370.5|32387|32362|17
1732624200000|2024-11-26 12:30:00|32387.5|32362.5|32385|32360|32387.8|32362.8|32383.6|32358.6|29
1732624500000|2024-11-26 12:35:00|32386.5|32361.5|32375.5|32350.5|32387.6|32362.6|32370|32345|27
1732624800000|2024-11-26 12:40:00|32375|32350|32384.2|32359.2|32384.5|32359.5|32368.7|32343.7|36
1732625100000|2024-11-26 12:45:00|32384.6|32359.6|32386.9|32361.9|32386.9|32361.9|32383.1|32358.1|28
1732625400000|2024-11-26 12:50:00|32387.3|32362.3|32384.6|32359.6|32387.3|32362.3|32383.5|32358.5|46
1732625700000|2024-11-26 12:55:00|32385|32360|32398|32373|32398.5|32373.5|32383.3|32358.3|32
1732626000000|2024-11-26 13:00:00|32397.6|32372.6|32396.5|32371.5|32404|32379|32396.5|32371.5|34
1732626300000|2024-11-26 13:05:00|32396.9|32371.9|32397.8|32372.8|32400.3|32375.3|32396.9|32371.9|50
1732626600000|2024-11-26 13:10:00|32397.4|32372.4|32402|32377|32405.3|32380.3|32397.4|32372.4|94
1732626900000|2024-11-26 13:15:00|32401.1|32376.1|32405|32380|32405.9|32380.9|32399.9|32374.9|55
1732627200000|2024-11-26 13:20:00|32405.4|32380.4|32428.6|32403.6|32431.6|32406.6|32404.8|32379.8|59
1732627500000|2024-11-26 13:25:00|32430|32405|32422.5|32397.5|32433|32408|32415|32390|28
1732627800000|2024-11-26 13:30:00|32425|32400|32415.5|32390.5|32430.6|32405.6|32413.5|32388.5|91
1732628100000|2024-11-26 13:35:00|32415.6|32390.6|32409.6|32384.6|32415.6|32390.6|32407.2|32382.2|78
1732628400000|2024-11-26 13:40:00|32411.4|32386.4|32408.5|32383.5|32411.7|32386.7|32407.9|32382.9|42
1732628700000|2024-11-26 13:45:00|32408.3|32383.3|32405.2|32380.2|32408.3|32383.3|32403.3|32378.3|54
1732629000000|2024-11-26 13:50:00|32404.9|32379.9|32406.8|32381.8|32412.8|32387.8|32404.7|32379.7|86
1732629300000|2024-11-26 13:55:00|32406|32381|32414.6|32389.6|32416|32391|32403.7|32378.7|44
1732629600000|2024-11-26 14:00:00|32413.9|32388.9|32415.7|32390.7|32416.1|32391.1|32413.9|32388.9|7
1732629900000|2024-11-26 14:05:00|32416.1|32391.1|32427.5|32402.5|32428.3|32402.6|32416.1|32391.1|18
1732630200000|2024-11-26 14:10:00|32428.7|32403.7|32428.7|32403.7|32428.7|32403.7|32428.7|32403.7|1
1732630500000|2024-11-26 14:15:00|32427.5|32402.5|32427.5|32402.5|32427.5|32402.5|32425.5|32400.5|5
1732630800000|2024-11-26 14:20:00|32428.5|32403.5|32427|32402|32428.5|32403.5|32427|32402|5
1732631100000|2024-11-26 14:25:00|32427.1|32402.1|32429.5|32404.5|32430.5|32405.5|32427|32402|13
1732631400000|2024-11-26 14:30:00|32430|32405|32436.7|32411.7|32437|32412|32430|32405|25
1732631700000|2024-11-26 14:35:00|32436|32411|32435.7|32410.7|32436.7|32411.7|32432.5|32407.5|38
1732632000000|2024-11-26 14:40:00|32435.9|32410.9|32436.9|32411.9|32445.3|32420.3|32435.9|32410.9|53
1732632300000|2024-11-26 14:45:00|32436.7|32411.7|32439.4|32414.4|32443.5|32418.5|32436.7|32411.7|55
1732632600000|2024-11-26 14:50:00|32438.7|32413.7|32436.5|32411.5|32438.7|32413.7|32435.3|32410.3|67
1732632900000|2024-11-26 14:55:00|32436.9|32411.9|32443.5|32401.5|32444|32411.9|32432.5|32401.5|19
1732633200000|2024-11-26 15:00:00|32438.5|32396.5|32428.5|32403.5|32438.5|32409.5|32412.5|32387.5|52
1732633500000|2024-11-26 15:05:00|32428.2|32403.2|32436.5|32411.5|32436.7|32411.7|32427|32402|93
1732633800000|2024-11-26 15:10:00|32436.4|32411.4|32439.3|32414.3|32441.1|32416.1|32435.9|32410.9|72
1732634100000|2024-11-26 15:15:00|32439.9|32414.9|32438.5|32413.5|32445|32420|32431.7|32406.7|55
1732634400000|2024-11-26 15:20:00|32438.3|32413.3|32438.5|32413.5|32443|32418|32436.8|32411.8|40
1732634700000|2024-11-26 15:25:00|32438.9|32413.9|32440.5|32415.5|32440.5|32415.5|32430|32405|20
1732635000000|2024-11-26 15:30:00|32443|32418|32440.5|32415.5|32445|32420|32440.5|32415.5|14
1732635300000|2024-11-26 15:35:00|32440|32415|32440|32415|32440|32415|32440|32415|1
1732635600000|2024-11-26 15:40:00|32441.5|32416.5|32445|32420|32448.7|32423.7|32436|32411|42
1732635900000|2024-11-26 15:45:00|32444.2|32419.2|32436|32411|32444.2|32419.2|32436|32411|9
1732636200000|2024-11-26 15:50:00|32436.5|32411.5|32438.6|32413.6|32442.2|32417.2|32435.7|32410.7|24
1732636500000|2024-11-26 15:55:00|32438.9|32413.9|32440.5|32415.5|32443|32418|32438.7|32413.7|25
1732636800000|2024-11-26 16:00:00|32436|32411|32438.3|32413.3|32439.3|32414.3|32436|32411|22
1732637100000|2024-11-26 16:05:00|32438|32413|32446.7|32421.7|32448.3|32423.3|32438|32413|26
1732637400000|2024-11-26 16:10:00|32446.8|32421.8|32450|32425|32450|32425|32441.7|32416.7|31
1732637700000|2024-11-26 16:15:00|32450.9|32425.9|32447.5|32422.5|32450.9|32425.9|32445.9|32420.9|41
1732638000000|2024-11-26 16:20:00|32450|32425|32451.5|32426.5|32455|32430|32450|32425|11
1732638300000|2024-11-26 16:25:00|32451.4|32426.4|32452|32427|32452.4|32427.4|32446.9|32421.9|25
1732638600000|2024-11-26 16:30:00|32451.5|32426.5|32446.7|32421.7|32451.5|32426.5|32444.6|32419.6|19
1732638900000|2024-11-26 16:35:00|32445.3|32420.3|32446.9|32421.9|32447|32422|32442.3|32417.3|26
1732639200000|2024-11-26 16:40:00|32447.3|32422.3|32447.8|32422.8|32447.8|32422.8|32446.7|32421.7|14
1732639500000|2024-11-26 16:45:00|32447.7|32422.7|32452|32427|32452|32427|32446.4|32421.4|22
1732639800000|2024-11-26 16:50:00|32451.9|32426.9|32451.5|32426.5|32451.9|32426.9|32451.1|32426.1|11
1732640100000|2024-11-26 16:55:00|32451.3|32426.3|32450|32425|32452|32427|32450|32425|7
1732640400000|2024-11-26 17:00:00|32451.5|32426.5|32451.9|32426.9|32451.9|32426.9|32451|32426|7
1732640700000|2024-11-26 17:05:00|32452.4|32427.4|32452|32427|32455|32430|32451.5|32426.5|9
1732641000000|2024-11-26 17:10:00|32451.9|32426.9|32445.9|32420.9|32451.9|32426.9|32445.9|32420.9|17
1732641300000|2024-11-26 17:15:00|32446.9|32421.9|32450|32425|32450|32425|32446.5|32421.5|14
1732641600000|2024-11-26 17:20:00|32448|32423|32445|32420|32448|32423|32445|32420|12
1732641900000|2024-11-26 17:25:00|32445.5|32420.5|32447|32422|32447.5|32422.5|32445.5|32420.5|12
1732642200000|2024-11-26 17:30:00|32447.4|32422.4|32447.3|32422.3|32447.5|32422.5|32447.2|32422.2|8
1732642500000|2024-11-26 17:35:00|32447.2|32422.2|32447.6|32422.6|32447.6|32422.6|32447.1|32422.1|6
1732642800000|2024-11-26 17:40:00|32447.4|32422.4|32445|32420|32447.6|32422.6|32445|32420|4
1732643100000|2024-11-26 17:45:00|32443.8|32418.8|32445|32420|32445|32420|32443.8|32418.8|2
1732643700000|2024-11-26 17:55:00|32446.3|32421.3|32445|32420|32446.6|32421.6|32445|32420|6
1732644000000|2024-11-26 18:00:00|32445.3|32420.3|32442.9|32417.9|32445.6|32420.6|32442.7|32417.7|28
1732644300000|2024-11-26 18:05:00|32442.7|32417.7|32445.2|32420.2|32445.2|32420.2|32442.7|32417.7|20
1732644600000|2024-11-26 18:10:00|32445|32420|32444|32419|32445.2|32420.2|32442.6|32417.6|20
1732644900000|2024-11-26 18:15:00|32444.6|32419.6|32444.4|32419.4|32445.7|32420.7|32443.2|32418.2|43
1732645200000|2024-11-26 18:20:00|32444.2|32419.2|32443.7|32418.7|32445|32420|32442.7|32417.7|34
1732645500000|2024-11-26 18:25:00|32443.9|32418.9|32445.1|32420.1|32449.7|32424.7|32443.9|32418.9|16
1732645800000|2024-11-26 18:30:00|32453.7|32411.7|32449.1|32424.1|32453.7|32424.1|32445.1|32411.7|5
1732646100000|2024-11-26 18:35:00|32447.5|32422.5|32444.5|32419.5|32448.3|32423.3|32443.5|32418.5|14
1732646700000|2024-11-26 18:45:00|32443.5|32418.5|32444.5|32419.5|32444.7|32419.7|32443.5|32418.5|6
1732647000000|2024-11-26 18:50:00|32444.8|32419.8|32446|32421|32446|32421|32444.5|32419.5|7
1732647300000|2024-11-26 18:55:00|32445.7|32420.7|32444.5|32419.5|32445.7|32420.7|32444.5|32419.5|10
1732647600000|2024-11-26 19:00:00|32441|32416|32437.5|32412.5|32441|32416|32436|32411|12
1732647900000|2024-11-26 19:05:00|32437.7|32412.7|32437.6|32412.6|32438.3|32413.3|32437.5|32412.5|12
1732648200000|2024-11-26 19:10:00|32438.1|32413.1|32444.3|32419.3|32449.1|32424.1|32436|32411|61
1732648500000|2024-11-26 19:15:00|32441.1|32416.1|32452.5|32417.5|32453.7|32427|32441.1|32416.1|63
1732648800000|2024-11-26 19:20:00|32455|32420|32457.7|32422.7|32457.7|32427.7|32452.6|32420|18
1732649100000|2024-11-26 19:25:00|32452.6|32427.6|32457.5|32422.5|32458.5|32428.2|32452.6|32422.5|14
1732649400000|2024-11-26 19:30:00|32452.6|32427.6|32457.5|32422.5|32457.5|32427.6|32452.6|32422.5|2
1732649700000|2024-11-26 19:35:00|32452.6|32427.6|32457|32422|32457.5|32427.6|32452.6|32422|4
1732650000000|2024-11-26 19:40:00|32456.5|32421.5|32448.8|32423.8|32456.5|32426.1|32448.4|32418.8|18
1732650300000|2024-11-26 19:45:00|32448.2|32423.2|32446.6|32421.6|32448.2|32423.2|32446|32421|9
1732650600000|2024-11-26 19:50:00|32446.9|32421.9|32447|32422|32447|32422|32446.9|32421.9|2
1732650900000|2024-11-26 19:55:00|32444.8|32419.8|32447.6|32422.6|32447.6|32422.6|32444.6|32419.6|14
1732651200000|2024-11-26 20:00:00|32447|32422|32447.6|32422.6|32447.6|32422.6|32446.6|32421.6|9
1732651500000|2024-11-26 20:05:00|32447|32422|32447.6|32422.6|32447.6|32422.6|32447|32422|3
1732652400000|2024-11-26 20:20:00|32446|32421|32447.6|32422.6|32447.6|32422.6|32446|32421|2
1732653000000|2024-11-26 20:30:00|32447|32422|32447.6|32422.6|32447.6|32422.6|32447|32422|2
1732653300000|2024-11-26 20:35:00|32445|32420|32445|32420|32445|32420|32445|32420|1
1732653600000|2024-11-26 20:40:00|32447.5|32422.5|32439|32414|32447.5|32422.5|32436.1|32411.1|15
1732653900000|2024-11-26 20:45:00|32440.6|32415.6|32440|32415|32440.6|32415.6|32435|32410|4
1732654200000|2024-11-26 20:50:00|32436.6|32411.6|32440|32415|32440|32415|32436.6|32411.6|2
1732654500000|2024-11-26 20:55:00|32443|32418|32444.6|32419.6|32451.6|32426.6|32442.5|32417.5|23
1732654800000|2024-11-26 21:00:00|32446.6|32421.6|32447.5|32422.5|32447.6|32422.6|32446.6|32421.6|3
1732655700000|2024-11-26 21:15:00|32455.3|32414.8|32456.7|32416.2|32456.7|32416.2|32455.3|32414.8|2
1732656000000|2024-11-26 21:20:00|32455.3|32414.8|32457.7|32417.2|32457.7|32417.2|32455.3|32414.8|2
1732656300000|2024-11-26 21:25:00|32459|32418.5|32457.7|32417.2|32459|32418.5|32455.3|32414.8|4
1732656900000|2024-11-26 21:35:00|32455.3|32414.8|32455.3|32414.8|32455.3|32414.8|32455.3|32414.8|1
1732657500000|2024-11-26 21:45:00|32456|32414|32456|32414|32458.5|32416.5|32455.3|32414|4
1732658100000|2024-11-26 21:55:00|32458.5|32416.5|32458.5|32416.5|32458.5|32416.5|32458.5|32416.5|1
1732670100000|2024-11-27 01:15:00|32410.5|32368.5|32413.8|32371.8|32420|32378|32410.5|32368.5|14
1732670400000|2024-11-27 01:20:00|32405.3|32380.3|32400|32375|32407|32382|32400|32375|28
1732670700000|2024-11-27 01:25:00|32400.5|32375.5|32405.2|32385.2|32416.5|32393.4|32400|32375|39
1732671000000|2024-11-27 01:30:00|32406|32386|32434.5|32409.5|32454.9|32417.6|32405.8|32385.8|55
1732671300000|2024-11-27 01:35:00|32434.6|32409.6|32437.2|32412.2|32440|32415|32427.5|32407.5|38
1732671600000|2024-11-27 01:40:00|32435.4|32410.4|32431.4|32406.4|32439.4|32414.4|32431.4|32406.4|21
1732671900000|2024-11-27 01:45:00|32431.6|32406.6|32447.5|32427.5|32447.5|32427.5|32431.6|32406.6|38
1732672200000|2024-11-27 01:50:00|32445.4|32425.4|32445.6|32425.6|32450|32429.8|32444.5|32424.5|28
1732672500000|2024-11-27 01:55:00|32447.5|32427.5|32454.8|32434.8|32460|32440|32447|32427|35
1732672800000|2024-11-27 02:00:00|32455.5|32435.5|32450|32430|32457|32437|32447.6|32427.6|18
1732673100000|2024-11-27 02:05:00|32449.4|32429.4|32454.8|32434.8|32461.9|32436.9|32449.4|32429.4|19
1732673400000|2024-11-27 02:10:00|32455.2|32435.2|32437.4|32417.4|32457.7|32435.2|32436.9|32416.9|20
1732673700000|2024-11-27 02:15:00|32437.6|32417.6|32445.5|32425.5|32448.5|32428.5|32437.5|32415|29
1732674000000|2024-11-27 02:20:00|32443|32423|32442.5|32422.5|32444.4|32424.4|32426|32406|53
1732674300000|2024-11-27 02:25:00|32444.6|32424.6|32443.5|32423.5|32450.1|32430.1|32442.5|32422.5|34
1732674600000|2024-11-27 02:30:00|32443|32423|32462.5|32442.5|32463|32443|32443|32423|40
1732674900000|2024-11-27 02:35:00|32462.8|32442.8|32455.2|32435.2|32482.4|32459.9|32452.3|32432.3|57
1732675200000|2024-11-27 02:40:00|32455.5|32435.5|32455.4|32435.4|32465.1|32445.1|32455.1|32435.1|39
1732675500000|2024-11-27 02:45:00|32455.5|32435.5|32448|32423|32455.5|32435.5|32445.4|32422.8|17
1732675800000|2024-11-27 02:50:00|32450|32425|32468.6|32443.6|32469|32444|32450|32425|46
1732676100000|2024-11-27 02:55:00|32466.1|32446.1|32457.8|32432.8|32466.8|32446.8|32455.4|32432.8|20
1732676400000|2024-11-27 03:00:00|32455.2|32435.2|32465.6|32445.6|32474.5|32454.5|32454.7|32434.7|34
1732676700000|2024-11-27 03:05:00|32465|32445|32463.6|32438.6|32465.5|32445.4|32455.2|32433.2|24
1732677000000|2024-11-27 03:10:00|32463.4|32438.4|32480.6|32460.6|32482.5|32462.5|32462.5|32438.4|31
1732677300000|2024-11-27 03:15:00|32481.5|32461.5|32482.5|32462.5|32483|32463|32477.5|32457.5|24
1732677600000|2024-11-27 03:20:00|32483|32463|32475.8|32455.8|32483.1|32463.1|32475.2|32455.2|27
1732677900000|2024-11-27 03:25:00|32475.6|32455.6|32467.3|32442.3|32477.1|32455.6|32463.4|32441.5|28
1732678200000|2024-11-27 03:30:00|32465.8|32440.8|32460.2|32440.2|32465.8|32441.3|32457.8|32437.8|19
1732678500000|2024-11-27 03:35:00|32460.4|32440.4|32467.4|32442.4|32467.4|32445.4|32459.7|32439.7|10
1732678800000|2024-11-27 03:40:00|32467.3|32442.3|32469|32444|32471.9|32446.9|32464.8|32442.3|16
1732679100000|2024-11-27 03:45:00|32468.5|32443.5|32483|32458|32484.8|32459.8|32467.4|32442.4|26
1732679400000|2024-11-27 03:50:00|32484.6|32459.6|32484|32459|32485|32460|32483.7|32458.7|24
1732679700000|2024-11-27 03:55:00|32485|32460|32480.4|32455.4|32488.5|32463.5|32480.4|32455.4|14
1732680000000|2024-11-27 04:00:00|32480.7|32455.7|32464.8|32444.8|32480.8|32458|32464.8|32444.8|35
1732680300000|2024-11-27 04:05:00|32465.8|32445.8|32466.3|32446.3|32466.4|32446.4|32465|32445|17
1732680600000|2024-11-27 04:10:00|32466.1|32446.1|32469.5|32444.5|32469.5|32446.1|32466|32443.9|5
1732680900000|2024-11-27 04:15:00|32469|32444|32474.7|32449.7|32474.7|32449.7|32468.5|32443.5|12
1732681200000|2024-11-27 04:20:00|32472.5|32447.5|32472.5|32447.5|32472.5|32447.5|32472.5|32447.5|1
1732681800000|2024-11-27 04:30:00|32475|32450|32476.5|32451.5|32477.3|32452.3|32475|32450|5
1732682100000|2024-11-27 04:35:00|32476.6|32451.6|32476.5|32451.5|32476.6|32451.6|32476.5|32451.5|2
1732682400000|2024-11-27 04:40:00|32475|32450|32475|32450|32475|32450|32475|32450|1
1732682700000|2024-11-27 04:45:00|32476.9|32451.9|32476.6|32451.6|32477.3|32452.3|32476.6|32451.6|3
1732683000000|2024-11-27 04:50:00|32479.6|32454.6|32480|32455|32480|32455|32479.6|32454.6|3
1732683600000|2024-11-27 05:00:00|32478.1|32453.1|32478|32453|32478.1|32453.1|32477.5|32452.5|8
1732683900000|2024-11-27 05:05:00|32477.7|32452.7|32475|32450|32477.7|32452.7|32475|32450|8
1732684200000|2024-11-27 05:10:00|32475.4|32450.4|32475|32450|32475.4|32450.4|32473.2|32448.2|4
1732684800000|2024-11-27 05:20:00|32478.2|32453.2|32480|32455|32480|32455|32477.3|32452.3|9
1732685100000|2024-11-27 05:25:00|32479.1|32454.1|32477.9|32452.9|32479.1|32454.1|32477.3|32452.3|5
1732685400000|2024-11-27 05:30:00|32478.3|32453.3|32477.5|32452.5|32478.3|32453.3|32475|32450|14
1732685700000|2024-11-27 05:35:00|32480|32455|32494|32469|32494.1|32469.1|32480|32455|22
1732686000000|2024-11-27 05:40:00|32494.5|32469.5|32496.2|32471.2|32496.2|32471.2|32494.5|32469.5|9
1732686300000|2024-11-27 05:45:00|32495|32470|32496.6|32471.6|32501.5|32476.5|32495|32470|19
1732686600000|2024-11-27 05:50:00|32496.5|32471.5|32520|32495|32527.2|32497.5|32496.5|32471.5|66
1732686900000|2024-11-27 05:55:00|32519.8|32494.8|32521.6|32496.6|32532|32507|32519.6|32494.6|46
1732687200000|2024-11-27 06:00:00|32521.8|32496.8|32518.6|32493.6|32522.8|32497.8|32516.1|32491.1|35
1732687500000|2024-11-27 06:05:00|32518|32493|32516|32491|32519.7|32494.7|32511|32486|26
1732687800000|2024-11-27 06:10:00|32515.6|32490.6|32526|32506|32527.5|32507.5|32515|32490|26
1732688100000|2024-11-27 06:15:00|32525.8|32505.8|32517.6|32497.6|32526|32506|32517|32497|34
1732688400000|2024-11-27 06:20:00|32517.7|32497.7|32510.9|32490.9|32517.7|32497.7|32508|32488|34
1732688700000|2024-11-27 06:25:00|32510.6|32490.6|32511.2|32491.2|32512|32492|32506.4|32486.4|38
1732689000000|2024-11-27 06:30:00|32510.8|32490.8|32509.8|32489.8|32512.6|32491.1|32505.6|32483.3|32
1732689300000|2024-11-27 06:35:00|32508.3|32488.3|32508|32488|32508.3|32488.3|32507.5|32487.5|5
1732689900000|2024-11-27 06:45:00|32509.5|32489.5|32508|32488|32509.6|32489.6|32508|32488|4
1732690200000|2024-11-27 06:50:00|32506.7|32486.7|32500.5|32480.5|32506.7|32486.7|32500.5|32480.5|16
1732690500000|2024-11-27 06:55:00|32500.6|32480.6|32498.5|32478.5|32501.1|32481.1|32497.4|32477.4|17
1732690800000|2024-11-27 07:00:00|32498.8|32478.8|32497.5|32477.5|32502.1|32480.2|32492.5|32470|41
1732691100000|2024-11-27 07:05:00|32498|32478|32492|32467|32498|32478|32488|32467|32
1732691400000|2024-11-27 07:10:00|32492.8|32467.8|32494.1|32474.1|32494.7|32474.7|32490.4|32467.6|26
1732691700000|2024-11-27 07:15:00|32494.3|32474.3|32492|32472|32505.8|32483|32488.5|32468.5|59
1732692000000|2024-11-27 07:20:00|32491.5|32471.5|32490.5|32470.5|32491.5|32471.5|32488.5|32468.5|10
1732692300000|2024-11-27 07:25:00|32488.5|32468.5|32496.5|32476.5|32496.5|32476.5|32488.2|32468.2|23
1732692600000|2024-11-27 07:30:00|32496.4|32476.4|32497.9|32477.9|32497.9|32477.9|32492.5|32472.5|28
1732692900000|2024-11-27 07:35:00|32498|32478|32497.3|32477.3|32499.1|32479.1|32497.3|32477.3|8
1732693200000|2024-11-27 07:40:00|32496.9|32476.9|32498.9|32478.9|32500.1|32480.1|32496.9|32476.9|16
1732693500000|2024-11-27 07:45:00|32499|32479|32500|32480|32501|32481|32498.8|32478.8|18
1732693800000|2024-11-27 07:50:00|32499.8|32479.8|32499.6|32479.6|32502.5|32482.5|32497.8|32475|40
1732694100000|2024-11-27 07:55:00|32499.8|32479.8|32499.9|32479.9|32500.1|32480.1|32499.8|32479.8|3
1732694400000|2024-11-27 08:00:00|32500.3|32480.3|32500.2|32480.2|32501.9|32481.9|32496.3|32476.3|22
1732694700000|2024-11-27 08:05:00|32499|32479|32463.5|32443.5|32500|32480|32463|32443|86
1732695000000|2024-11-27 08:10:00|32464.4|32444.4|32472.8|32452.8|32475.3|32455.3|32464.4|32443.9|39
1732695300000|2024-11-27 08:15:00|32472.6|32452.6|32473.7|32448.7|32477.5|32454.4|32469.4|32447|34
1732695600000|2024-11-27 08:20:00|32473.6|32448.6|32435.5|32415.5|32473.7|32448.7|32432.5|32411.3|165
1732695900000|2024-11-27 08:25:00|32434|32414|32427.1|32407.1|32434|32414|32418.4|32398.4|136
1732696200000|2024-11-27 08:30:00|32443.9|32423.9|32454|32434|32454.5|32434.5|32443.7|32423.7|30
1732696500000|2024-11-27 08:35:00|32454.2|32434.2|32476.6|32451.6|32487.6|32462.6|32453.5|32432|49
1732696800000|2024-11-27 08:40:00|32475|32450|32472.9|32447.9|32477.5|32452.5|32470.7|32445.7|68
1732697100000|2024-11-27 08:45:00|32473.1|32448.1|32466.4|32441.4|32481.4|32456.4|32463.6|32438.6|35
1732697400000|2024-11-27 08:50:00|32465|32440|32457.7|32432.7|32466.6|32441.6|32457.5|32432.5|29
1732697700000|2024-11-27 08:55:00|32458.2|32433.2|32459.8|32434.8|32465|32440|32457.7|32432.7|23
1732698000000|2024-11-27 09:00:00|32459.6|32434.6|32463.6|32438.6|32465.2|32440.2|32459.6|32434.6|34
1732698300000|2024-11-27 09:05:00|32463.4|32438.4|32462.7|32437.7|32463.4|32438.4|32462.3|32437.3|5
1732698600000|2024-11-27 09:10:00|32462.3|32437.3|32461.3|32436.3|32463.3|32438.3|32461.1|32436.1|18
1732698900000|2024-11-27 09:15:00|32461.7|32436.7|32460|32435|32464.1|32439.1|32460|32435|28
1732699200000|2024-11-27 09:20:00|32461.1|32436.1|32460|32435|32462.3|32437.3|32460|32435|8
1732699500000|2024-11-27 09:25:00|32460.1|32435.1|32460|32435|32464.5|32439.5|32460|32435|18
1732699800000|2024-11-27 09:30:00|32460.9|32435.9|32460|32435|32460.9|32435.9|32460|32435|2
1732700100000|2024-11-27 09:35:00|32458.4|32433.4|32455|32430|32458.4|32433.4|32455|32430|3
1732700400000|2024-11-27 09:40:00|32454.7|32429.7|32452.5|32427.5|32455|32430|32447.6|32422.6|34
1732700700000|2024-11-27 09:45:00|32452.3|32427.3|32453.3|32428.3|32453.3|32428.3|32452.3|32427.3|6
1732701000000|2024-11-27 09:50:00|32453|32428|32452.7|32427.7|32453|32428|32452.7|32427.7|3
1732701300000|2024-11-27 09:55:00|32453.7|32428.7|32449.3|32424.3|32454|32429|32449.3|32424.3|12
1732701600000|2024-11-27 10:00:00|32450|32425|32449|32424|32451.5|32426.5|32447.5|32422.5|78
1732701900000|2024-11-27 10:05:00|32449.3|32424.3|32443.3|32418.3|32449.3|32424.3|32441.9|32416.9|45
1732702200000|2024-11-27 10:10:00|32444|32419|32446.6|32421.6|32451|32426|32442|32417|67
1732702500000|2024-11-27 10:15:00|32446.8|32421.8|32453.3|32428.3|32458.5|32433.5|32445.9|32420.9|101
1732702800000|2024-11-27 10:20:00|32453.5|32428.5|32454|32429|32461.5|32436.5|32451.5|32426.5|74
1732703100000|2024-11-27 10:25:00|32454.6|32429.6|32447.7|32422.7|32457|32432|32447.6|32422.6|100
1732703400000|2024-11-27 10:30:00|32447.6|32422.6|32450.1|32425.1|32450.1|32425.1|32447.6|32422.6|23
1732703700000|2024-11-27 10:35:00|32449.7|32424.7|32449.9|32424.9|32450.6|32425.6|32449|32424|16
1732704000000|2024-11-27 10:40:00|32449.8|32424.8|32439.8|32414.8|32451.2|32426.2|32438.8|32413.8|90
1732704300000|2024-11-27 10:45:00|32441.1|32416.1|32445.7|32420.7|32445.7|32420.7|32438|32413|52
1732704600000|2024-11-27 10:50:00|32445.9|32420.9|32442.6|32417.6|32446|32421|32442.6|32417.6|61
1732704900000|2024-11-27 10:55:00|32443|32418|32441.9|32416.9|32443.5|32418.5|32441.9|32416.9|12
1732705200000|2024-11-27 11:00:00|32441.8|32416.8|32436.1|32411.1|32441.8|32416.8|32431.4|32406.4|48
1732705500000|2024-11-27 11:05:00|32435.9|32410.9|32437.9|32412.9|32437.9|32412.9|32434.9|32409.9|55
1732705800000|2024-11-27 11:10:00|32438|32413|32441.1|32416.1|32441.1|32416.1|32435|32410|76
1732706100000|2024-11-27 11:15:00|32441|32416|32438.7|32413.7|32443.5|32418.5|32437.9|32412.9|100
1732706400000|2024-11-27 11:20:00|32438.3|32413.3|32450|32425|32451.6|32426.6|32437.9|32412.9|33
1732706700000|2024-11-27 11:25:00|32450.5|32425.5|32452.8|32427.8|32455.6|32430.6|32450|32425|35
1732707000000|2024-11-27 11:30:00|32452.9|32427.9|32452.4|32427.4|32453.3|32428.3|32450.5|32425.5|40
1732707300000|2024-11-27 11:35:00|32452.3|32427.3|32439|32414|32452.9|32427.9|32437.2|32412.2|52
1732707600000|2024-11-27 11:40:00|32439.1|32414.1|32439|32414|32442|32417|32439|32414|19
1732707900000|2024-11-27 11:45:00|32439.5|32414.5|32438.9|32413.9|32444.3|32419.3|32438.3|32413.3|40
1732708200000|2024-11-27 11:50:00|32439.4|32414.4|32430.1|32405.1|32439.9|32414.9|32427.2|32402.2|94
1732708500000|2024-11-27 11:55:00|32430.3|32405.3|32429.3|32404.3|32432.5|32407.5|32427.4|32402.4|81
1732708800000|2024-11-27 12:00:00|32429.1|32404.1|32435.9|32410.9|32439.9|32414.9|32427.1|32402.1|99
1732709100000|2024-11-27 12:05:00|32435.4|32410.4|32434.9|32409.9|32436.6|32411.6|32433.9|32408.9|39
1732709400000|2024-11-27 12:10:00|32435|32410|32432.5|32407.5|32435.8|32410.8|32431.3|32406.3|45
1732709700000|2024-11-27 12:15:00|32432.8|32407.8|32437.9|32412.9|32439|32414|32432.5|32407.5|39
1732710000000|2024-11-27 12:20:00|32437.6|32412.6|32437.6|32412.6|32437.6|32412.6|32437.1|32412.1|10
1732710300000|2024-11-27 12:25:00|32437.8|32412.8|32422.6|32397.6|32437.8|32412.8|32421.8|32396.8|26
1732710600000|2024-11-27 12:30:00|32422|32397|32425|32400|32430.6|32405.6|32422|32397|28
1732710900000|2024-11-27 12:35:00|32425.1|32400.1|32429|32404|32431.1|32406.1|32425.1|32400.1|19
1732711200000|2024-11-27 12:40:00|32429.6|32404.6|32424.5|32399.5|32429.6|32404.6|32418.5|32393.5|51
1732711500000|2024-11-27 12:45:00|32424.3|32399.3|32423.1|32398.1|32424.3|32399.3|32422.6|32397.6|30
1732711800000|2024-11-27 12:50:00|32425.6|32400.6|32427.5|32402.5|32431|32406|32425.6|32400.6|44
1732712100000|2024-11-27 12:55:00|32427.6|32402.6|32426.8|32401.8|32433.8|32408.8|32426.3|32401.3|65
1732712400000|2024-11-27 13:00:00|32426.3|32401.3|32435.4|32410.4|32438.9|32413.9|32426.3|32401.3|63
1732712700000|2024-11-27 13:05:00|32435.2|32410.2|32437.5|32412.5|32440.2|32415.2|32431.1|32406.1|72
1732713000000|2024-11-27 13:10:00|32436.3|32411.3|32437|32412|32438.9|32413.9|32436|32411|16
1732713300000|2024-11-27 13:15:00|32437.3|32412.3|32437|32412|32437.4|32412.4|32437|32412|3
1732713600000|2024-11-27 13:20:00|32436.9|32411.9|32437.5|32412.5|32442.5|32417.5|32429.1|32404.1|92
1732713900000|2024-11-27 13:25:00|32438|32413|32448|32406|32449|32416.6|32438|32403.9|24
1732714200000|2024-11-27 13:30:00|32444.2|32409.8|32431.5|32406.5|32444.2|32409.8|32431.3|32406.3|19
1732714500000|2024-11-27 13:35:00|32426.5|32401.5|32422.5|32397.5|32426.5|32401.5|32422.5|32397.5|11
1732714800000|2024-11-27 13:40:00|32422|32397|32422.6|32397.6|32422.6|32397.6|32418.1|32393.1|31
1732715100000|2024-11-27 13:45:00|32422.5|32397.5|32422.5|32397.5|32426|32401|32420.9|32395.9|37
1732715400000|2024-11-27 13:50:00|32422.3|32397.3|32422.5|32397.5|32422.5|32397.5|32420.1|32395.1|17
1732715700000|2024-11-27 13:55:00|32418|32393|32407.5|32382.5|32421.6|32396.6|32407.5|32382.5|23
1732716000000|2024-11-27 14:00:00|32408.5|32383.5|32410|32385|32411.5|32386.5|32400|32375|34
1732716300000|2024-11-27 14:05:00|32410.5|32385.5|32408.5|32383.5|32410.5|32385.5|32408.5|32383.5|13
1732716600000|2024-11-27 14:10:00|32413.5|32388.5|32409.5|32384.5|32418.5|32393.5|32409|32384|27
1732716900000|2024-11-27 14:15:00|32410.5|32385.5|32416.5|32391.5|32419.5|32394.5|32410.5|32385.5|27
1732717200000|2024-11-27 14:20:00|32417|32392|32417.5|32392.5|32419.5|32394.5|32417|32392|18
1732717500000|2024-11-27 14:25:00|32418|32393|32416|32391|32422.5|32397.5|32416|32391|19
1732717800000|2024-11-27 14:30:00|32413|32388|32411.5|32386.5|32416.7|32391.7|32411.5|32386.5|28
1732718100000|2024-11-27 14:35:00|32412.5|32387.5|32428|32403|32428|32403|32412.5|32387.5|8
1732718400000|2024-11-27 14:40:00|32426.5|32401.5|32427.5|32402.5|32431|32406|32426.5|32401.5|12
1732719000000|2024-11-27 14:50:00|32428|32403|32439.5|32414.5|32440.5|32415.5|32428|32403|44
1732719300000|2024-11-27 14:55:00|32439.7|32414.7|32453.1|32411.1|32455.5|32422|32435.5|32410|52
1732719600000|2024-11-27 15:00:00|32456.4|32414.4|32486.6|32449.6|32488.9|32454.5|32445.4|32404.1|61
1732719900000|2024-11-27 15:05:00|32490|32453|32468|32443|32490|32453.5|32467.5|32437|38
1732720200000|2024-11-27 15:10:00|32468.3|32443.3|32502.5|32477.5|32505|32480|32468.3|32443.3|70
1732720500000|2024-11-27 15:15:00|32505|32480|32496.5|32471.5|32512.1|32487.1|32496.5|32471.5|45
1732720800000|2024-11-27 15:20:00|32496.3|32471.3|32497|32472|32497|32472|32491.5|32466.5|20
1732721100000|2024-11-27 15:25:00|32497.3|32472.3|32489|32464|32498|32473|32483.8|32458.8|36
1732721400000|2024-11-27 15:30:00|32490.3|32465.3|32491.9|32466.9|32493.6|32468.6|32488|32463|31
1732721700000|2024-11-27 15:35:00|32491.3|32466.3|32487.5|32462.5|32491.5|32466.5|32487.5|32462.5|8
1732722000000|2024-11-27 15:40:00|32485|32460|32472.5|32447.5|32485|32460|32472.5|32447.5|33
1732722300000|2024-11-27 15:45:00|32468.5|32443.5|32468.5|32443.5|32472.6|32447.6|32466.9|32441.9|22
1732722600000|2024-11-27 15:50:00|32465.5|32440.5|32449.6|32424.6|32469|32440.5|32447.9|32420.1|59
1732722900000|2024-11-27 15:55:00|32449.9|32424.9|32448.5|32423.5|32449.9|32424.9|32445|32420|20
1732723200000|2024-11-27 16:00:00|32447.5|32422.5|32456|32431|32457|32432|32445.5|32420.5|19
1732723500000|2024-11-27 16:05:00|32455|32430|32459.5|32434.5|32460|32435|32453.5|32428.5|15
1732723800000|2024-11-27 16:10:00|32460|32435|32475.5|32450.5|32481|32456|32459|32434|42
1732724100000|2024-11-27 16:15:00|32475|32450|32475.5|32450.5|32475.5|32450.5|32475|32450|4
1732724400000|2024-11-27 16:20:00|32476.3|32451.3|32477|32452|32478.5|32453.5|32474.5|32449.5|20
1732724700000|2024-11-27 16:25:00|32477.5|32452.5|32479|32454|32480.5|32455.5|32477.5|32452.5|12
1732725000000|2024-11-27 16:30:00|32479.5|32454.5|32460.9|32435.9|32487.5|32462.5|32460.9|32432.5|51
1732725300000|2024-11-27 16:35:00|32459.2|32434.2|32445.5|32420.5|32460|32435|32445.5|32420.5|32
1732725600000|2024-11-27 16:40:00|32445.3|32420.3|32416.5|32391.5|32445.3|32420.3|32399.1|32367|87
1732725900000|2024-11-27 16:45:00|32416|32391|32411|32386|32420|32395|32410.5|32385.5|29
1732726200000|2024-11-27 16:50:00|32410.5|32385.5|32425|32400|32425|32400|32410|32381.8|38
1732726500000|2024-11-27 16:55:00|32424.5|32399.5|32425.5|32400.5|32435|32405|32421.5|32391.7|31
1732726800000|2024-11-27 17:00:00|32423.5|32398.5|32436.3|32411.3|32436.5|32411.5|32422.5|32397.5|49
1732727100000|2024-11-27 17:05:00|32436|32411|32429|32404|32436|32411|32429|32404|11
1732727400000|2024-11-27 17:10:00|32428.9|32403.9|32426|32401|32429|32404|32423.9|32398.9|12
1732727700000|2024-11-27 17:15:00|32426.9|32401.9|32423.9|32398.9|32427.5|32402.5|32423.9|32398.9|33
1732728000000|2024-11-27 17:20:00|32424|32399|32419.9|32394.9|32424.5|32399.5|32418.9|32393.9|19
1732728600000|2024-11-27 17:30:00|32420.6|32395.6|32422.6|32397.6|32424|32399|32420.6|32395.6|7
1732729200000|2024-11-27 17:40:00|32422.2|32397.2|32421.6|32396.6|32422.2|32397.2|32421|32396|5
1732729500000|2024-11-27 17:45:00|32422|32397|32422|32397|32422|32397|32422|32397|1
1732729800000|2024-11-27 17:50:00|32422.6|32397.6|32422|32397|32422.6|32397.6|32422|32397|3
1732730100000|2024-11-27 17:55:00|32421.6|32396.6|32422.2|32397.2|32422.6|32397.6|32421.6|32396.6|5
1732730400000|2024-11-27 18:00:00|32421.6|32396.6|32424|32399|32424|32399|32421|32396|9
1732730700000|2024-11-27 18:05:00|32423.7|32398.7|32423|32398|32424|32399|32422|32397|15
1732731000000|2024-11-27 18:10:00|32422.7|32397.7|32423|32398|32423|32398|32422.6|32397.6|3
1732731300000|2024-11-27 18:15:00|32422.7|32397.7|32422.6|32397.6|32422.7|32397.7|32422.6|32397.6|2
1732731600000|2024-11-27 18:20:00|32421.2|32396.2|32422.6|32397.6|32422.6|32397.6|32421|32396|5
1732731900000|2024-11-27 18:25:00|32422.2|32397.2|32424|32399|32424|32399|32421|32396|9
1732732200000|2024-11-27 18:30:00|32423.7|32398.7|32422.6|32397.6|32428.7|32398.7|32422.6|32392.2|6
1732732500000|2024-11-27 18:35:00|32422|32397|32421.6|32396.6|32422|32397|32421|32396|6
1732733100000|2024-11-27 18:45:00|32422.2|32397.2|32422.2|32397.2|32422.2|32397.2|32422.2|32397.2|1
1732733400000|2024-11-27 18:50:00|32420.6|32395.6|32425|32400|32425.2|32400.2|32420.6|32395.6|10
1732733700000|2024-11-27 18:55:00|32424.6|32399.6|32428.6|32403.6|32428.6|32403.6|32424.6|32399.6|7
1732734000000|2024-11-27 19:00:00|32425|32400|32429.6|32404.6|32437|32412|32424|32399|39
1732734300000|2024-11-27 19:05:00|32429.5|32404.5|32421|32396|32429.6|32404.6|32420.4|32395.4|11
1732734600000|2024-11-27 19:10:00|32420.8|32395.8|32421|32396|32421|32396|32420|32395|3
1732735200000|2024-11-27 19:20:00|32421.6|32396.6|32422|32397|32423.1|32398.1|32421.6|32396.6|11
1732736400000|2024-11-27 19:40:00|32421|32396|32421|32396|32421|32396|32421|32396|1
1732736700000|2024-11-27 19:45:00|32421.5|32396.5|32421.5|32396.5|32422.5|32397.5|32421.5|32396.5|4
1732737300000|2024-11-27 19:55:00|32422|32397|32424.5|32399.5|32424.5|32399.5|32422|32397|3
1732737600000|2024-11-27 20:00:00|32423.5|32398.5|32423.5|32398.5|32423.5|32398.5|32423.5|32398.5|1
1732737900000|2024-11-27 20:05:00|32424.5|32399.5|32425|32400|32425|32400|32424.5|32399.5|2
1732738500000|2024-11-27 20:15:00|32425.5|32400.5|32429.5|32404.5|32430|32405|32425.5|32400.5|6
1732738800000|2024-11-27 20:20:00|32428.5|32403.5|32428.5|32403.5|32428.5|32403.5|32428.5|32403.5|1
1732739100000|2024-11-27 20:25:00|32428|32403|32428|32403|32428|32403|32428|32403|1
1732739400000|2024-11-27 20:30:00|32421|32396|32423|32398|32423.6|32398.6|32417.5|32392.5|6
1732740300000|2024-11-27 20:45:00|32422.5|32397.5|32422.5|32397.5|32422.5|32397.5|32422|32397|3
1732740900000|2024-11-27 20:55:00|32410.5|32385.5|32418.6|32393.6|32418.6|32393.6|32407.6|32382.6|10
1732741200000|2024-11-27 21:00:00|32418|32393|32422|32397|32422.6|32397.6|32418|32393|7
1732741500000|2024-11-27 21:05:00|32421.5|32396.5|32425.5|32389.5|32426|32396.5|32420.5|32389.5|4
1732742100000|2024-11-27 21:15:00|32428.5|32386.5|32428.5|32386.5|32428.5|32386.5|32428.5|32386.5|1
1732742700000|2024-11-27 21:25:00|32427.5|32385.5|32424.5|32382.5|32427.5|32385.5|32424.5|32382.5|5
1732743000000|2024-11-27 21:30:00|32424|32382|32424.1|32382.1|32424.1|32382.1|32424|32382|2
1732755600000|2024-11-28 01:00:00|32424.9|32382.9|32427|32402|32429.3|32402|32423.4|32382.9|26
1732755900000|2024-11-28 01:05:00|32427.5|32402.5|32440.5|32398.5|32441|32407.5|32426|32398.5|25
1732756200000|2024-11-28 01:10:00|32434.6|32409.6|32453.5|32411.5|32453.5|32418.8|32434.6|32405.5|31
1732756500000|2024-11-28 01:15:00|32454.1|32412.1|32441|32399|32456.1|32414.1|32439|32397|39
1732756800000|2024-11-28 01:20:00|32432.5|32407.5|32434.6|32409.6|32437.5|32412.5|32420.5|32395.5|43
1732757100000|2024-11-28 01:25:00|32435.6|32410.6|32420|32400|32438|32413|32419.5|32399.5|39
1732757400000|2024-11-28 01:30:00|32419.9|32399.9|32431.8|32411.8|32432.8|32412.8|32406.5|32386.5|64
1732757700000|2024-11-28 01:35:00|32432|32412|32437.5|32417.5|32441.9|32419.8|32425.5|32405.5|56
1732758000000|2024-11-28 01:40:00|32438|32418|32441|32416|32451|32429.4|32437.5|32412.5|50
1732758300000|2024-11-28 01:45:00|32440|32415|32441|32416|32446.5|32421.5|32437.7|32412.7|32
1732758600000|2024-11-28 01:50:00|32439.6|32414.6|32443.6|32423.6|32444.1|32424.1|32426.6|32401.6|40
1732758900000|2024-11-28 01:55:00|32444.1|32424.1|32453.8|32428.8|32454|32431.5|32444.1|32422|61
1732759200000|2024-11-28 02:00:00|32455|32435|32465|32445|32469.5|32449.5|32454.5|32434.5|36
1732759500000|2024-11-28 02:05:00|32464.5|32444.5|32452.5|32427.5|32467.6|32444.5|32452.5|32427.5|54
1732759800000|2024-11-28 02:10:00|32453|32428|32462.6|32437.6|32466.6|32441.6|32453|32428|27
1732760100000|2024-11-28 02:15:00|32465|32440|32467.5|32442.5|32470.5|32445.5|32464.5|32439.5|33
1732760400000|2024-11-28 02:20:00|32467|32442|32467|32442|32470|32447.5|32464.5|32440.3|19
1732760700000|2024-11-28 02:25:00|32467.5|32442.5|32482.5|32457.5|32483.6|32458.6|32467.5|32442.5|24
1732761000000|2024-11-28 02:30:00|32482|32457|32488.2|32463.2|32492.5|32467.5|32482|32457|24
1732761300000|2024-11-28 02:35:00|32490|32465|32489.5|32469.5|32492.5|32469.5|32486.9|32461.9|12
1732761600000|2024-11-28 02:40:00|32489.1|32469.1|32482.5|32462.5|32491.5|32469.1|32480.6|32460.6|9
1732761900000|2024-11-28 02:45:00|32484.7|32464.7|32484.5|32464.5|32487.5|32467.5|32483.4|32462|17
1732762200000|2024-11-28 02:50:00|32481.2|32461.2|32475.5|32455.5|32484.5|32464.5|32474.5|32454.5|55
1732762500000|2024-11-28 02:55:00|32475|32455|32480|32460|32480|32460|32472.5|32452.5|16
1732762800000|2024-11-28 03:00:00|32479.5|32459.5|32488|32463|32488|32463|32472.5|32452.5|30
1732763100000|2024-11-28 03:05:00|32490|32465|32485|32460|32495|32470|32485|32460|16
1732763400000|2024-11-28 03:10:00|32481.6|32456.6|32480|32455|32485|32460|32480|32455|23
1732763700000|2024-11-28 03:15:00|32479.5|32454.5|32478|32453|32480|32455|32474.9|32449.9|21
1732764000000|2024-11-28 03:20:00|32477.6|32452.6|32470.6|32450.6|32478.7|32455.5|32470.2|32450.2|20
1732764300000|2024-11-28 03:25:00|32472.5|32452.5|32471|32451|32476|32456|32469.5|32449.5|14
1732764600000|2024-11-28 03:30:00|32472.5|32452.5|32485|32465|32485.5|32465.5|32472.5|32452.5|17
1732764900000|2024-11-28 03:35:00|32485.5|32465.5|32486|32466|32486|32466|32485|32465|12
1732765200000|2024-11-28 03:40:00|32486.5|32466.5|32490.5|32470.5|32490.5|32470.5|32486.5|32466.5|10
1732765500000|2024-11-28 03:45:00|32490.4|32470.4|32493|32473|32498|32478|32490.4|32470.4|21
1732765800000|2024-11-28 03:50:00|32495.5|32470.5|32495|32470|32498.6|32473.6|32495|32470|25
1732766100000|2024-11-28 03:55:00|32493|32468|32484.5|32464.5|32493.6|32468.6|32484.5|32463|23
1732766400000|2024-11-28 04:00:00|32485|32465|32490.5|32470.5|32492.5|32472.5|32484.5|32464.5|14
1732766700000|2024-11-28 04:05:00|32493.9|32473.9|32490.5|32470.5|32494|32474|32490.5|32470.5|4
1732767600000|2024-11-28 04:20:00|32490|32470|32489.5|32469.5|32490|32470|32489.5|32469.5|2
1732767900000|2024-11-28 04:25:00|32492|32472|32492.5|32472.5|32492.5|32472.5|32492|32472|4
1732768200000|2024-11-28 04:30:00|32490.2|32470.2|32489.5|32469.5|32490.2|32470.2|32488.4|32468.4|6
1732768500000|2024-11-28 04:35:00|32487.5|32467.5|32489.5|32469.5|32490|32470|32487.5|32467.5|4
1732768800000|2024-11-28 04:40:00|32490|32470|32490|32470|32490|32470|32490|32470|1
1732769100000|2024-11-28 04:45:00|32490.5|32470.5|32490|32470|32490.5|32470.5|32490|32470|2
1732769400000|2024-11-28 04:50:00|32489.5|32469.5|32490|32470|32490|32470|32489.5|32469.5|2
1732769700000|2024-11-28 04:55:00|32489.5|32469.5|32489.5|32469.5|32490|32470|32489.5|32469.5|7
1732770000000|2024-11-28 05:00:00|32487.5|32467.5|32485.8|32465.8|32490|32470|32485.4|32465.4|9
1732770300000|2024-11-28 05:05:00|32485.4|32465.4|32485|32465|32485.4|32465.4|32483.9|32463.9|8
1732770600000|2024-11-28 05:10:00|32485.5|32465.5|32485.5|32465.5|32485.5|32465.5|32485.5|32465.5|1
1732770900000|2024-11-28 05:15:00|32485|32465|32485.5|32465.5|32485.5|32465.5|32484.5|32464.5|4
1732771200000|2024-11-28 05:20:00|32488|32463|32488|32463|32488|32463|32487.6|32462.6|3
1732771500000|2024-11-28 05:25:00|32487.7|32462.7|32482.5|32462.5|32487.7|32465|32482.5|32462|8
1732772700000|2024-11-28 05:45:00|32484.6|32464.6|32489.5|32469.5|32490.5|32470.5|32484.6|32464.6|12
1732773000000|2024-11-28 05:50:00|32490|32470|32489.5|32469.5|32490|32470|32487.5|32467.5|6
1732773300000|2024-11-28 05:55:00|32490|32470|32487.5|32462.5|32490|32470|32478|32453|24
1732773600000|2024-11-28 06:00:00|32491.9|32466.9|32490|32465|32493|32468|32487.8|32462.8|15
1732773900000|2024-11-28 06:05:00|32488|32463|32487|32462|32488|32463|32486.6|32461.6|12
1732774200000|2024-11-28 06:10:00|32487.6|32462.6|32487|32462|32487.9|32462.9|32487|32462|7
1732774500000|2024-11-28 06:15:00|32487.6|32462.6|32487.5|32462.5|32488|32463|32487|32462|8
1732774800000|2024-11-28 06:20:00|32483.6|32458.6|32477|32452|32488.6|32463.6|32476.6|32451.6|25
1732775100000|2024-11-28 06:25:00|32477.5|32452.5|32476|32456|32478|32456.5|32475.5|32452.5|6
1732775400000|2024-11-28 06:30:00|32475.5|32455.5|32474.9|32454.9|32476.5|32456.5|32474|32454|16
1732775700000|2024-11-28 06:35:00|32474.4|32454.4|32474|32454|32475.5|32455.5|32474|32454|17
1732776000000|2024-11-28 06:40:00|32474.5|32454.5|32475.1|32455.1|32475.5|32455.5|32471.5|32451.5|21
1732776300000|2024-11-28 06:45:00|32475|32455|32472.5|32452.5|32475|32455|32467.2|32447.2|14
1732776600000|2024-11-28 06:50:00|32473|32453|32474.5|32454.5|32474.9|32454.9|32473|32453|3
1732776900000|2024-11-28 06:55:00|32475|32455|32476|32456|32476|32456|32475|32455|3
1732777200000|2024-11-28 07:00:00|32477.5|32457.5|32481.5|32461.5|32482.2|32462.2|32477.5|32457.5|6
1732777500000|2024-11-28 07:05:00|32482.5|32462.5|32482.5|32462.5|32482.5|32462.5|32482.5|32462.5|1
1732777800000|2024-11-28 07:10:00|32484.4|32464.4|32485|32465|32487.5|32467.5|32483|32463|14
1732778100000|2024-11-28 07:15:00|32486.5|32466.5|32491.5|32471.5|32496|32476|32485.5|32465.5|30
1732778400000|2024-11-28 07:20:00|32491.1|32471.1|32487.5|32467.5|32491.1|32471.1|32484.1|32464.1|20
1732778700000|2024-11-28 07:25:00|32485.5|32465.5|32477.5|32457.5|32490.1|32470.1|32477.5|32457.5|39
1732779000000|2024-11-28 07:30:00|32479.4|32459.4|32491.2|32471.2|32494.5|32474.2|32478.5|32458.5|58
1732779300000|2024-11-28 07:35:00|32492.5|32472.5|32492.5|32472.5|32492.5|32472.5|32490.3|32470.3|10
1732779600000|2024-11-28 07:40:00|32493.5|32473.5|32495.5|32475.5|32495.5|32475.5|32493.5|32473.5|6
1732779900000|2024-11-28 07:45:00|32495.2|32475.2|32495|32475|32495.2|32475.2|32495|32475|2
1732780200000|2024-11-28 07:50:00|32495.5|32475.5|32492.5|32472.5|32498|32475.5|32492.5|32472.5|13
1732780500000|2024-11-28 07:55:00|32490.4|32470.4|32490|32470|32490.4|32470.4|32485.5|32465.5|10
1732780800000|2024-11-28 08:00:00|32492.5|32472.5|32518.2|32493.2|32520.8|32495.8|32492.5|32472.5|41
1732781100000|2024-11-28 08:05:00|32518.3|32493.3|32501|32476|32518.3|32493.3|32501|32476|31
1732781400000|2024-11-28 08:10:00|32500.9|32475.9|32518|32493|32520.6|32495.6|32499.8|32474.8|71
1732781700000|2024-11-28 08:15:00|32517.7|32492.7|32496.3|32471.3|32519|32495.1|32493.1|32463.2|113
1732782000000|2024-11-28 08:20:00|32496|32471|32497.7|32472.7|32502.7|32480.5|32496|32471|48
1732782300000|2024-11-28 08:25:00|32497.5|32472.5|32501.5|32476.5|32501.5|32476.5|32497.5|32472.5|13
1732782600000|2024-11-28 08:30:00|32502|32477|32501.5|32476.5|32502|32477|32501.5|32476.5|8
1732782900000|2024-11-28 08:35:00|32501|32476|32502.5|32477.5|32502.5|32477.5|32501|32476|12
1732783200000|2024-11-28 08:40:00|32502|32477|32517.1|32492.1|32517.2|32492.2|32502|32477|50
1732783500000|2024-11-28 08:45:00|32520|32495|32531.1|32506.1|32539|32514|32520|32495|49
1732783800000|2024-11-28 08:50:00|32530.1|32505.1|32528.5|32503.5|32531.5|32506.5|32528|32503|9
1732784100000|2024-11-28 08:55:00|32528|32503|32536|32511|32539.5|32514.5|32527.5|32502.5|37
1732784400000|2024-11-28 09:00:00|32537.3|32512.3|32524|32499|32537.3|32512.3|32523.5|32498.5|30
1732784700000|2024-11-28 09:05:00|32523.7|32498.7|32527|32502|32527|32502|32511|32486|37
1732785000000|2024-11-28 09:10:00|32526.5|32501.5|32526|32501|32526.5|32501.5|32524|32499|16
1732785300000|2024-11-28 09:15:00|32525.5|32500.5|32531.1|32506.1|32532.5|32507.5|32525.5|32500.5|21
1732785600000|2024-11-28 09:20:00|32531.5|32506.5|32530.7|32505.7|32535.5|32510.5|32530.7|32505.7|35
1732785900000|2024-11-28 09:25:00|32531|32506|32530|32505|32532.5|32507.5|32529.5|32504.5|12
1732786200000|2024-11-28 09:30:00|32530.5|32505.5|32525.7|32500.7|32532.5|32507.5|32525.7|32500.7|30
1732786500000|2024-11-28 09:35:00|32526|32501|32527|32502|32527|32502|32526|32501|4
1732787100000|2024-11-28 09:45:00|32527.2|32502.2|32524|32499|32527.7|32502.7|32524|32499|8
1732787400000|2024-11-28 09:50:00|32523.5|32498.5|32521|32496|32523.5|32498.5|32521|32496|8
1732787700000|2024-11-28 09:55:00|32520.6|32495.6|32515|32490|32520.6|32495.6|32514.5|32489.5|24
1732788000000|2024-11-28 10:00:00|32516.5|32491.5|32519|32494|32521|32496|32516.5|32491.5|55
1732788300000|2024-11-28 10:05:00|32519.3|32494.3|32520|32495|32521.7|32496.7|32516|32491|61
1732788600000|2024-11-28 10:10:00|32520.5|32495.5|32520.5|32495.5|32520.5|32495.5|32520.5|32495.5|1
1732788900000|2024-11-28 10:15:00|32521|32496|32525.4|32500.4|32525.4|32500.4|32521|32496|15
1732789200000|2024-11-28 10:20:00|32525.5|32500.5|32525|32500|32525.5|32500.5|32524.6|32499.6|10
1732789500000|2024-11-28 10:25:00|32525.5|32500.5|32518.5|32493.5|32526.5|32501.5|32518.5|32493.5|15
1732789800000|2024-11-28 10:30:00|32518|32493|32517.5|32492.5|32518.5|32493.5|32516|32491|79
1732790100000|2024-11-28 10:35:00|32517|32492|32518|32493|32518.3|32493.3|32516|32491|14
1732790400000|2024-11-28 10:40:00|32517.5|32492.5|32517.5|32492.5|32517.5|32492.5|32517.5|32492.5|1
1732790700000|2024-11-28 10:45:00|32517|32492|32515|32490|32517|32492|32515|32490|3
1732791000000|2024-11-28 10:50:00|32514.5|32489.5|32515.5|32490.5|32515.9|32490.9|32514.5|32489.5|9
1732791300000|2024-11-28 10:55:00|32515.7|32490.7|32515.5|32490.5|32515.7|32490.7|32515.3|32490.3|4
1732791600000|2024-11-28 11:00:00|32514.7|32489.7|32512.5|32487.5|32515.5|32490.5|32512.5|32487.5|8
1732791900000|2024-11-28 11:05:00|32512|32487|32516|32491|32516.5|32491.5|32507|32482|59
1732792200000|2024-11-28 11:10:00|32516.5|32491.5|32516.5|32491.5|32517|32492|32515.5|32490.5|91
1732792500000|2024-11-28 11:15:00|32517|32492|32524.5|32499.5|32524.5|32499.5|32516.5|32491.5|41
1732792800000|2024-11-28 11:20:00|32525|32500|32534|32509|32534|32509|32525|32500|15
1732793100000|2024-11-28 11:25:00|32534.5|32509.5|32535|32510|32537.5|32512.5|32534.5|32509.5|20
1732793400000|2024-11-28 11:30:00|32535.5|32510.5|32532.5|32507.5|32537|32512|32532.5|32507.5|16
1732793700000|2024-11-28 11:35:00|32532.9|32507.9|32532.6|32507.6|32533.5|32508.5|32532.5|32507.5|5
1732794000000|2024-11-28 11:40:00|32533.1|32508.1|32537.9|32512.9|32537.9|32512.9|32533.1|32508.1|10
1732794300000|2024-11-28 11:45:00|32537.8|32512.8|32537.9|32512.9|32538|32513|32537.5|32512.5|5
1732794600000|2024-11-28 11:50:00|32538|32513|32537.9|32512.9|32538.1|32513.1|32537.1|32512.1|10
1732794900000|2024-11-28 11:55:00|32537.7|32512.7|32537.7|32512.7|32538|32513|32537.1|32512.1|22
1732795200000|2024-11-28 12:00:00|32537.6|32512.6|32535.1|32510.1|32537.6|32512.6|32534|32509|19
1732795500000|2024-11-28 12:05:00|32535|32510|32535|32510|32535|32510|32535|32510|1
1732795800000|2024-11-28 12:10:00|32535.9|32510.9|32542.5|32517.5|32542.5|32517.5|32535.9|32510.9|16
1732796100000|2024-11-28 12:15:00|32542.3|32517.3|32542.5|32517.5|32542.5|32517.5|32542|32517|3
1732796700000|2024-11-28 12:25:00|32541.7|32516.7|32542.5|32517.5|32542.9|32517.9|32541.7|32516.7|6
1732797000000|2024-11-28 12:30:00|32543|32518|32542.5|32517.5|32543.2|32518.2|32542.5|32517.5|4
1732797300000|2024-11-28 12:35:00|32540|32515|32537.7|32512.7|32540|32515|32537.1|32512.1|12
1732797600000|2024-11-28 12:40:00|32537.9|32512.9|32537.9|32512.9|32541.4|32516.4|32536.2|32511.2|39
1732797900000|2024-11-28 12:45:00|32538|32513|32531.5|32506.5|32540.7|32515.7|32522.5|32497.5|51
1732798200000|2024-11-28 12:50:00|32531.2|32506.2|32531|32506|32532.3|32507.3|32528.1|32503.1|41
1732798500000|2024-11-28 12:55:00|32529.7|32504.7|32535.7|32510.7|32538.4|32513.4|32529.7|32504.7|42
1732798800000|2024-11-28 13:00:00|32533.5|32508.5|32529.5|32504.5|32534|32509|32529.5|32504.5|37
1732799100000|2024-11-28 13:05:00|32529|32504|32530|32505|32530|32505|32529|32504|5
1732799400000|2024-11-28 13:10:00|32529.5|32504.5|32530|32505|32530|32505|32529.5|32504.5|4
1732799700000|2024-11-28 13:15:00|32529.5|32504.5|32530.5|32505.5|32532.3|32507.3|32529.5|32504.5|13
1732800000000|2024-11-28 13:20:00|32531|32506|32530.5|32505.5|32531.5|32506.5|32530.5|32505.5|11
1732800300000|2024-11-28 13:25:00|32531.5|32506.5|32532.5|32507.5|32532.5|32507.5|32530.5|32505.5|12
1732800600000|2024-11-28 13:30:00|32531.5|32506.5|32529.5|32504.5|32532.5|32507.5|32529.5|32504.5|15
1732800900000|2024-11-28 13:35:00|32530.5|32505.5|32530|32505|32530.5|32505.5|32530|32505|2
1732801200000|2024-11-28 13:40:00|32529.5|32504.5|32528.5|32503.5|32530.5|32505.5|32526|32501|6
1732801500000|2024-11-28 13:45:00|32528.7|32503.7|32531.5|32506.5|32532.5|32507.5|32527.8|32502.8|33
1732801800000|2024-11-28 13:50:00|32530.5|32505.5|32529.5|32504.5|32532.8|32507.8|32529.5|32504.5|45
1732802100000|2024-11-28 13:55:00|32529.9|32504.9|32529.5|32504.5|32532.3|32507.3|32528.1|32503.1|12
1732802400000|2024-11-28 14:00:00|32528.5|32503.5|32528.5|32503.5|32528.5|32503.5|32528.5|32503.5|1
1732802700000|2024-11-28 14:05:00|32528.1|32503.1|32529.5|32504.5|32529.5|32504.5|32528.1|32503.1|12
1732803000000|2024-11-28 14:10:00|32528.5|32503.5|32529.5|32504.5|32530|32505|32528|32503|9
1732803300000|2024-11-28 14:15:00|32528|32503|32522.5|32497.5|32528.5|32503.5|32522.3|32497.3|21
1732803600000|2024-11-28 14:20:00|32522.3|32497.3|32522.5|32497.5|32522.9|32497.9|32522.3|32497.3|4
1732803900000|2024-11-28 14:25:00|32521.1|32496.1|32514.5|32489.5|32521.1|32496.1|32514.5|32489.5|26
1732804200000|2024-11-28 14:30:00|32511|32486|32507.5|32482.5|32511|32486|32506.9|32481.9|5
1732804500000|2024-11-28 14:35:00|32507.9|32482.9|32507.5|32482.5|32507.9|32482.9|32507.5|32482.5|3
1732804800000|2024-11-28 14:40:00|32506.9|32481.9|32508.5|32483.5|32508.5|32483.5|32505.5|32480.5|21
1732805100000|2024-11-28 14:45:00|32509|32484|32508.5|32483.5|32509|32484|32508.5|32483.5|10
1732805400000|2024-11-28 14:50:00|32508|32483|32508|32483|32508|32483|32505|32480|40
1732805700000|2024-11-28 14:55:00|32508.5|32483.5|32508|32483|32510|32485|32506.1|32481.1|77
1732806000000|2024-11-28 15:00:00|32507|32482|32501|32476|32509.3|32484.3|32499.9|32474.9|61
1732806300000|2024-11-28 15:05:00|32501.1|32476.1|32514.4|32474.7|32514.4|32483.8|32500.6|32472.6|44
1732806600000|2024-11-28 15:10:00|32507.5|32482.5|32509|32484|32510.5|32485.5|32507.5|32482.5|27
1732806900000|2024-11-28 15:15:00|32509.5|32484.5|32509|32484|32511|32486|32508.9|32483.9|76
1732807200000|2024-11-28 15:20:00|32509.5|32484.5|32515.5|32490.5|32515.5|32490.5|32509|32484|52
1732807500000|2024-11-28 15:25:00|32515|32490|32518.5|32493.5|32519.5|32494.5|32511|32486|117
1732807800000|2024-11-28 15:30:00|32519.5|32494.5|32521|32496|32521|32496|32518.5|32493.5|25
1732808100000|2024-11-28 15:35:00|32521.5|32496.5|32522.5|32497.5|32522.5|32497.5|32521|32496|23
1732808400000|2024-11-28 15:40:00|32522|32497|32521.5|32496.5|32522.5|32497.5|32521|32496|66
1732808700000|2024-11-28 15:45:00|32521|32496|32521|32496|32522|32497|32520|32495|57
1732809600000|2024-11-28 16:00:00|32525|32500|32529.5|32504.5|32536.6|32505|32525|32495.2|33
1732809900000|2024-11-28 16:05:00|32533.6|32498.5|32526|32501|32533.6|32504.5|32526|32498.5|48
1732810200000|2024-11-28 16:10:00|32532.6|32497.5|32526|32501|32532.6|32503|32525|32497.5|27
1732810500000|2024-11-28 16:15:00|32526.5|32501.5|32526|32501|32527|32502|32525|32500|59
1732810800000|2024-11-28 16:20:00|32525|32500|32530|32505|32530.5|32505.5|32525|32500|73
1732811100000|2024-11-28 16:25:00|32531|32506|32531|32506|32531.5|32506.5|32531|32506|9
1732811400000|2024-11-28 16:30:00|32530.5|32505.5|32539.5|32497.5|32539.5|32506|32530.5|32497.5|5
1732811700000|2024-11-28 16:35:00|32539.1|32497.1|32538.5|32496.5|32541.5|32499.5|32535.5|32493.5|15
1732812000000|2024-11-28 16:40:00|32539.4|32497.4|32539.5|32497.5|32539.5|32497.5|32539.4|32497.4|2
1732812300000|2024-11-28 16:45:00|32538.5|32496.5|32538.5|32496.5|32538.5|32496.5|32538.1|32496.1|5
1732812600000|2024-11-28 16:50:00|32539.5|32497.5|32538.5|32496.5|32539.5|32497.5|32537.1|32495.1|30
1732812900000|2024-11-28 16:55:00|32538.1|32496.1|32537.5|32495.5|32539.1|32497.1|32537.5|32495.5|8
1732813200000|2024-11-28 17:00:00|32536.5|32494.5|32531.1|32489.1|32538.1|32496.1|32531.1|32489.1|28
1732813500000|2024-11-28 17:05:00|32532.1|32490.1|32527.1|32485.1|32532.1|32490.1|32521.5|32479.5|264
1732813800000|2024-11-28 17:10:00|32526.5|32484.5|32533.1|32491.1|32533.1|32491.1|32522.1|32480.1|84
1732814100000|2024-11-28 17:15:00|32532.5|32490.5|32533.1|32491.1|32533.1|32491.1|32531.5|32489.5|27
1732814400000|2024-11-28 17:20:00|32532.5|32490.5|32524.5|32499.5|32533.5|32500|32523.5|32489.5|50
1732814700000|2024-11-28 17:25:00|32525|32500|32528.5|32503.5|32542.6|32512|32524|32497.4|99
1732815000000|2024-11-28 17:30:00|32534|32498|32534.5|32498.5|32535.5|32499.5|32534|32498|132
1732815300000|2024-11-28 17:35:00|32534|32498|32533|32497|32535.5|32499.5|32533|32497|117
1732815600000|2024-11-28 17:40:00|32534|32498|32535|32499|32537.9|32500.1|32530.5|32494.5|161
1732815900000|2024-11-28 17:45:00|32534.5|32498.5|32534.9|32497.1|32537.9|32501|32528.4|32490.6|181
1732816200000|2024-11-28 17:50:00|32533.9|32496.1|32535.5|32499.5|32536.5|32500.5|32533.9|32496.1|63
1732816500000|2024-11-28 17:55:00|32536|32500|32536|32500|32537|32501|32535.5|32499.5|8
1732816800000|2024-11-28 18:00:00|32536.5|32497.6|32533.4|32491.4|32538|32497.6|32523.6|32481.6|10
1732817100000|2024-11-28 18:05:00|32533.5|32491.5|32533.5|32491.5|32533.5|32491.5|32533.5|32491.5|1
1732818300000|2024-11-28 18:25:00|32533.4|32491.4|32533.5|32491.5|32533.5|32491.5|32533.4|32491.4|2
1732823700000|2024-11-28 19:55:00|32530.6|32488.6|32528.6|32486.6|32530.6|32488.6|32528.6|32486.6|2
1732825800000|2024-11-28 20:30:00|32540.5|32498.5|32537.6|32495.6|32541|32499|32537.6|32495.6|4
1732829100000|2024-11-28 21:25:00|32531|32489|32531|32489|32531.1|32489.1|32531|32489|3
1732842000000|2024-11-29 01:00:00|32493.5|32451.5|32501|32459|32501|32459|32493.5|32451.5|7
1732842300000|2024-11-29 01:05:00|32492.5|32467.5|32478.5|32453.5|32494.5|32469.5|32478.5|32453.5|28
1732842600000|2024-11-29 01:10:00|32479|32454|32476.2|32434.8|32479|32454|32466.7|32433.5|19
1732842900000|2024-11-29 01:15:00|32475.7|32434.3|32457.5|32432.5|32481.9|32456.9|32457.5|32432.5|56
1732843200000|2024-11-29 01:20:00|32457.1|32432.1|32454.5|32429.5|32458.6|32433.6|32453.3|32428.3|47
1732843500000|2024-11-29 01:25:00|32454|32429|32458.4|32433.4|32461.3|32436.3|32450|32425|51
1732843800000|2024-11-29 01:30:00|32458.6|32433.6|32460|32435|32460.5|32435.5|32458.3|32433.3|12
1732844100000|2024-11-29 01:35:00|32459.5|32434.5|32458|32433|32461|32436|32458|32433|11
1732844400000|2024-11-29 01:40:00|32458.1|32433.1|32476.2|32451.2|32476.5|32451.5|32453.1|32428.1|78
1732844700000|2024-11-29 01:45:00|32475.7|32450.7|32469.5|32444.5|32475.9|32450.9|32466|32441|40
1732845000000|2024-11-29 01:50:00|32469|32444|32486|32461|32492|32467|32469|32444|27
1732845300000|2024-11-29 01:55:00|32483|32458|32468|32443|32483|32458|32463.1|32438.1|31
1732845600000|2024-11-29 02:00:00|32467.1|32442.1|32483|32458|32483|32458|32466.5|32441.5|40
1732845900000|2024-11-29 02:05:00|32482.7|32457.7|32493|32468|32496|32471|32482.7|32457.7|36
1732846200000|2024-11-29 02:10:00|32492.3|32467.3|32496.3|32471.3|32496.5|32471.5|32492.3|32467.3|6
1732846500000|2024-11-29 02:15:00|32497.5|32472.5|32492.5|32467.5|32497.5|32472.5|32487.5|32462.5|16
1732846800000|2024-11-29 02:20:00|32495|32470|32490.5|32465.5|32495|32470|32490.5|32465.5|10
1732847100000|2024-11-29 02:25:00|32491|32466|32476.9|32451.9|32491|32466|32472.5|32447.5|25
1732847400000|2024-11-29 02:30:00|32479.6|32454.6|32484.5|32459.5|32490|32465|32475|32450|42
1732847700000|2024-11-29 02:35:00|32484|32459|32483.5|32458.5|32484|32459|32481|32456|13
1732848000000|2024-11-29 02:40:00|32484|32459|32491|32466|32492|32467|32484|32459|17
1732848300000|2024-11-29 02:45:00|32492.9|32467.9|32490.5|32465.5|32492.9|32467.9|32488.3|32463.3|13
1732848600000|2024-11-29 02:50:00|32493|32468|32499.5|32474.5|32509|32484|32493|32468|46
1732848900000|2024-11-29 02:55:00|32499|32474|32488.5|32463.5|32499.5|32474.5|32488|32463|29
1732849200000|2024-11-29 03:00:00|32489|32464|32487.6|32462.6|32491.5|32466.5|32487.6|32462.6|15
1732849500000|2024-11-29 03:05:00|32487.5|32462.5|32489.5|32464.5|32490.5|32465.5|32487.5|32462.5|9
1732849800000|2024-11-29 03:10:00|32490|32465|32470|32445|32490|32465|32462.5|32437.5|29
1732850100000|2024-11-29 03:15:00|32471.9|32446.9|32461|32436|32471.9|32446.9|32456|32431|38
1732850400000|2024-11-29 03:20:00|32461.5|32436.5|32464.8|32439.8|32465|32440|32458.2|32433.2|23
1732850700000|2024-11-29 03:25:00|32465|32440|32464.5|32439.5|32465|32440|32464.5|32439.5|5
1732851000000|2024-11-29 03:30:00|32465|32440|32478|32453|32481|32456|32465|32440|17
1732851300000|2024-11-29 03:35:00|32478.5|32453.5|32482.5|32457.5|32483.5|32458.5|32478.1|32453.1|7
1732851600000|2024-11-29 03:40:00|32482|32457|32478.5|32453.5|32484|32459|32476|32451|10
1732851900000|2024-11-29 03:45:00|32477|32452|32481.3|32456.3|32481.5|32456.5|32476.5|32451.5|8
1732852200000|2024-11-29 03:50:00|32481.5|32456.5|32499.5|32474.5|32499.5|32474.5|32481.5|32456.5|18
1732852500000|2024-11-29 03:55:00|32499|32474|32496|32471|32499|32474|32485.7|32460.7|21
1732852800000|2024-11-29 04:00:00|32495.5|32470.5|32495.9|32470.9|32497.1|32472.1|32490.1|32465.1|19
1732853100000|2024-11-29 04:05:00|32494.9|32469.9|32495.5|32470.5|32495.5|32470.5|32489|32464|18
1732853400000|2024-11-29 04:10:00|32493.9|32468.9|32495|32470|32495|32470|32491.5|32466.5|6
1732853700000|2024-11-29 04:15:00|32491.5|32466.5|32485.5|32460.5|32492.6|32467.6|32483|32458|45
1732854000000|2024-11-29 04:20:00|32486|32461|32481.5|32456.5|32486.5|32461.5|32477|32452|17
1732854300000|2024-11-29 04:25:00|32482|32457|32483.5|32458.5|32483.5|32458.5|32479|32454|10
1732854600000|2024-11-29 04:30:00|32483|32458|32484|32459|32484|32459|32480|32455|9
1732854900000|2024-11-29 04:35:00|32484.5|32459.5|32488.5|32463.5|32489|32464|32484.5|32459.5|22
1732855200000|2024-11-29 04:40:00|32490.7|32465.7|32491|32466|32492|32467|32490.7|32465.7|5
1732855500000|2024-11-29 04:45:00|32491.5|32466.5|32490.5|32465.5|32492|32467|32490.5|32465.5|5
1732855800000|2024-11-29 04:50:00|32491|32466|32493.5|32468.5|32493.5|32468.5|32490.5|32465.5|19
1732856100000|2024-11-29 04:55:00|32493|32468|32493.5|32468.5|32494|32469|32493|32468|8
1732856400000|2024-11-29 05:00:00|32494|32469|32495|32470|32503.5|32478.5|32491.1|32466.1|27
1732856700000|2024-11-29 05:05:00|32495.2|32470.2|32495.5|32470.5|32495.5|32470.5|32495|32470|7
1732857000000|2024-11-29 05:10:00|32495|32470|32494.6|32469.6|32495|32470|32490.7|32465.7|18
1732857300000|2024-11-29 05:15:00|32494.5|32469.5|32494.5|32469.5|32494.5|32469.5|32492.7|32467.7|6
1732857600000|2024-11-29 05:20:00|32492.7|32467.7|32494.5|32469.5|32494.5|32469.5|32492|32467|7
1732858200000|2024-11-29 05:30:00|32495|32470|32508.4|32483.4|32509.8|32484.8|32495|32470|45
1732858500000|2024-11-29 05:35:00|32508.3|32483.3|32515|32490|32515|32490|32508|32483|15
1732858800000|2024-11-29 05:40:00|32515.5|32490.5|32517|32492|32519|32494|32508|32483|35
1732859100000|2024-11-29 05:45:00|32517.4|32492.4|32552.7|32527.7|32554|32529|32517.4|32492.4|69
1732859400000|2024-11-29 05:50:00|32552.8|32527.8|32546.5|32521.5|32553.6|32528.6|32545|32520|21
1732859700000|2024-11-29 05:55:00|32547|32522|32542.5|32517.5|32547.5|32522.5|32542|32517|18
1732860000000|2024-11-29 06:00:00|32543.7|32518.7|32539.5|32514.5|32543.7|32518.7|32537|32512|33
1732860300000|2024-11-29 06:05:00|32540|32515|32534.9|32509.9|32540|32515|32534.5|32509.5|25
1732860600000|2024-11-29 06:10:00|32533.1|32508.1|32536.7|32511.7|32539|32514|32533.1|32508.1|54
1732860900000|2024-11-29 06:15:00|32535.6|32510.6|32537.2|32512.2|32540|32515|32535.2|32510.2|42
1732861200000|2024-11-29 06:20:00|32536.2|32511.2|32533.5|32508.5|32537.2|32512.2|32532.7|32507.7|30
1732861500000|2024-11-29 06:25:00|32535.2|32510.2|32535.4|32510.4|32539|32514|32533.1|32508.1|19
1732861800000|2024-11-29 06:30:00|32535.5|32510.5|32535.3|32515.3|32538.6|32516.1|32535|32510|7
1732862100000|2024-11-29 06:35:00|32536.1|32516.1|32533.4|32513.4|32536.5|32516.5|32531.5|32511.5|15
1732862400000|2024-11-29 06:40:00|32533.5|32513.5|32536.1|32516.1|32536.5|32516.5|32533.5|32513.5|17
1732862700000|2024-11-29 06:45:00|32535.5|32515.5|32522.1|32502.1|32536.1|32516.1|32520.5|32500.5|68
1732863000000|2024-11-29 06:50:00|32522.5|32502.5|32522.5|32502.5|32522.5|32502.5|32522.1|32502.1|4
1732863300000|2024-11-29 06:55:00|32520.7|32500.7|32491|32466|32523.1|32503.1|32486.7|32460.9|58
1732863600000|2024-11-29 07:00:00|32492.9|32467.9|32492.1|32472.1|32498.1|32476.1|32490.9|32467.8|42
1732863900000|2024-11-29 07:05:00|32491.8|32471.8|32496|32471|32499.4|32479.4|32491.8|32471|35
1732864200000|2024-11-29 07:10:00|32496.2|32471.2|32485.5|32460.5|32496.2|32471.2|32482.5|32460|52
1732864500000|2024-11-29 07:15:00|32485|32460|32475.7|32455.7|32485|32464.5|32474.5|32454.5|15
1732864800000|2024-11-29 07:20:00|32475.3|32455.3|32463.5|32438.5|32476.5|32456.5|32462.7|32438|35
1732865100000|2024-11-29 07:25:00|32460.5|32440.5|32437.5|32417.5|32460.9|32440.9|32435.7|32415.7|58
1732865400000|2024-11-29 07:30:00|32437.4|32417.4|32469.4|32449.4|32469.4|32449.4|32437.4|32417.4|50
1732865700000|2024-11-29 07:35:00|32469.3|32449.3|32467.5|32442.5|32472.5|32450|32465|32442|21
1732866000000|2024-11-29 07:40:00|32468|32443|32467.5|32442.5|32473.2|32448.2|32467.5|32442.5|9
1732866300000|2024-11-29 07:45:00|32468|32443|32467.5|32447.5|32469.5|32447.5|32466.5|32443|26
1732866600000|2024-11-29 07:50:00|32468|32448|32468.5|32448.5|32472.1|32452.1|32465|32445|18
1732866900000|2024-11-29 07:55:00|32467.5|32447.5|32475.7|32455.7|32499.6|32474.6|32467.5|32447.5|56
1732867200000|2024-11-29 08:00:00|32477.5|32457.5|32492.5|32467.5|32508|32486.1|32477.5|32457.5|76
1732867500000|2024-11-29 08:05:00|32492|32467|32489.9|32469.9|32495.6|32473.5|32489.1|32466.5|40
1732867800000|2024-11-29 08:10:00|32490.5|32470.5|32495|32470|32495|32471.8|32488.3|32467|40
1732868100000|2024-11-29 08:15:00|32495.7|32470.7|32492.3|32472.3|32496.6|32473.8|32489.8|32467.3|37
1732868400000|2024-11-29 08:20:00|32489.8|32469.8|32497.9|32472.9|32497.9|32474.8|32489.3|32466.7|60
1732868700000|2024-11-29 08:25:00|32498|32473|32477.5|32457.5|32498|32474.1|32475.7|32455.7|48
1732869000000|2024-11-29 08:30:00|32475.5|32450.5|32473.6|32448.6|32480|32455|32472.9|32447.9|27
1732869300000|2024-11-29 08:35:00|32473.5|32448.5|32461.5|32436.5|32473.5|32448.5|32461.5|32436.5|36
1732869600000|2024-11-29 08:40:00|32462|32437|32456.5|32431.5|32464.5|32439.5|32456.5|32431.5|32
1732869900000|2024-11-29 08:45:00|32457.7|32432.7|32466|32441|32466|32441|32456.3|32431.3|25
1732870200000|2024-11-29 08:50:00|32466.5|32441.5|32478|32453|32478|32453|32466.5|32441.5|16
1732870500000|2024-11-29 08:55:00|32481|32456|32470|32445|32482.5|32457.5|32470|32445|53
1732870800000|2024-11-29 09:00:00|32470.1|32445.1|32479.1|32454.1|32481.4|32456.4|32470.1|32445.1|53
1732871100000|2024-11-29 09:05:00|32478.5|32453.5|32479|32454|32480.6|32455.6|32476.5|32451.5|35
1732871400000|2024-11-29 09:10:00|32479.5|32454.5|32476.5|32451.5|32479.5|32454.5|32475.5|32450.5|25
1732871700000|2024-11-29 09:15:00|32477|32452|32469.8|32444.8|32478|32453|32466.8|32441.8|42
1732872000000|2024-11-29 09:20:00|32470|32445|32492.5|32467.5|32492.5|32467.5|32469.6|32444.6|65
1732872300000|2024-11-29 09:25:00|32492.1|32467.1|32492.5|32467.5|32492.5|32467.5|32491.9|32466.9|7
1732872600000|2024-11-29 09:30:00|32493|32468|32499.5|32474.5|32500|32475|32493|32468|44
1732872900000|2024-11-29 09:35:00|32499|32474|32500.3|32475.3|32501|32476|32499|32474|49
1732873200000|2024-11-29 09:40:00|32500.6|32475.6|32504.5|32479.5|32504.9|32479.9|32500.4|32475.4|17
1732873500000|2024-11-29 09:45:00|32504.8|32479.8|32504.8|32479.8|32504.8|32479.8|32504.8|32479.8|1
1732873800000|2024-11-29 09:50:00|32504.5|32479.5|32499.5|32474.5|32504.5|32479.5|32498.5|32473.5|45
1732874100000|2024-11-29 09:55:00|32499|32474|32499.5|32474.5|32500.5|32475.5|32499|32474|66
1732874400000|2024-11-29 10:00:00|32500|32475|32498.5|32473.5|32501|32476|32498.5|32473.5|89
1732874700000|2024-11-29 10:05:00|32497.9|32472.9|32498|32473|32498|32473|32496.5|32471.5|37
1732875000000|2024-11-29 10:10:00|32498.5|32473.5|32498.5|32473.5|32500.4|32475.4|32496.6|32471.6|24
1732875300000|2024-11-29 10:15:00|32499|32474|32498.5|32473.5|32500.5|32475.5|32498.5|32473.5|39
1732875600000|2024-11-29 10:20:00|32499.5|32474.5|32498|32473|32500.1|32475.1|32497.5|32472.5|48
1732875900000|2024-11-29 10:25:00|32497.5|32472.5|32483|32458|32498|32473|32483|32458|25
1732876200000|2024-11-29 10:30:00|32482.5|32457.5|32476|32451|32482.5|32457.5|32471.5|32446.5|29
1732876500000|2024-11-29 10:35:00|32477|32452|32478.5|32453.5|32480.5|32455.5|32476.5|32451.5|21
1732876800000|2024-11-29 10:40:00|32479|32454|32481|32456|32481|32456|32477.6|32452.6|50
1732877100000|2024-11-29 10:45:00|32482|32457|32480.6|32455.6|32483.6|32458.6|32480|32455|87
1732877400000|2024-11-29 10:50:00|32480|32455|32481.6|32456.6|32484.5|32459.5|32480|32455|87
1732877700000|2024-11-29 10:55:00|32481|32456|32477.5|32452.5|32485.3|32458.6|32471|32439.2|70
1732878000000|2024-11-29 11:00:00|32478|32453|32483.2|32458.2|32486.3|32461.3|32477.5|32452.5|61
1732878300000|2024-11-29 11:05:00|32480.4|32455.4|32476.5|32451.5|32480.9|32455.9|32476|32451|45
1732878600000|2024-11-29 11:10:00|32476.7|32451.7|32481.5|32456.5|32481.5|32456.5|32476.7|32451.7|11
1732878900000|2024-11-29 11:15:00|32482|32457|32482|32457|32484|32459|32481.5|32456.5|48
1732879200000|2024-11-29 11:20:00|32482.5|32457.5|32479.5|32454.5|32485.5|32460.5|32479|32454|80
1732879500000|2024-11-29 11:25:00|32479|32454|32478.7|32453.7|32479.5|32454.5|32477.5|32452.5|23
1732879800000|2024-11-29 11:30:00|32479.9|32454.9|32478.9|32453.9|32483.9|32458.9|32478|32453|173
1732880100000|2024-11-29 11:35:00|32480.1|32455.1|32477.9|32452.9|32480.9|32455.9|32477|32452|142
1732880400000|2024-11-29 11:40:00|32477.8|32452.8|32488.5|32463.5|32490.1|32465.1|32477.5|32452.5|120
1732880700000|2024-11-29 11:45:00|32488.3|32463.3|32479.5|32454.5|32492.5|32467.5|32478.7|32453.7|119
1732881000000|2024-11-29 11:50:00|32479.9|32454.9|32485|32460|32487.5|32462.5|32478.5|32453.5|36
1732881300000|2024-11-29 11:55:00|32482.9|32457.9|32481.9|32456.9|32483|32458|32480|32455|89
1732882200000|2024-11-29 12:10:00|32482.1|32457.1|32483.5|32458.5|32483.5|32458.5|32482.1|32457.1|5
1732882500000|2024-11-29 12:15:00|32483.9|32458.9|32489|32464|32489|32464|32483.9|32458.9|21
1732882800000|2024-11-29 12:20:00|32488.8|32463.8|32477.2|32452.2|32490.5|32465.5|32477.2|32452.2|130
1732883100000|2024-11-29 12:25:00|32478.6|32453.6|32468|32443|32478.6|32453.6|32467.9|32442.9|84
1732883400000|2024-11-29 12:30:00|32468.5|32443.5|32474|32449|32475|32450|32468.5|32443.5|31
1732884000000|2024-11-29 12:40:00|32473.9|32448.9|32474.5|32449.5|32474.5|32449.5|32473.9|32448.9|3
1732884300000|2024-11-29 12:45:00|32475.5|32450.5|32479.5|32454.5|32479.5|32454.5|32475.5|32450.5|4
1732884600000|2024-11-29 12:50:00|32479.9|32454.9|32484.1|32459.1|32485.7|32460.7|32479.9|32454.9|41
1732884900000|2024-11-29 12:55:00|32485.4|32460.4|32479.5|32454.5|32485.7|32460.7|32474.5|32449.5|40
1732885200000|2024-11-29 13:00:00|32482.1|32457.1|32479|32454|32482.1|32457.1|32479|32454|5
1732885500000|2024-11-29 13:05:00|32479.5|32454.5|32491.6|32466.6|32494.1|32469.1|32479|32454|73
1732885800000|2024-11-29 13:10:00|32491.7|32466.7|32489|32464|32491.9|32466.9|32488.5|32463.5|23
1732886100000|2024-11-29 13:15:00|32488.5|32463.5|32484|32459|32488.5|32463.5|32484|32459|21
1732886400000|2024-11-29 13:20:00|32483.9|32458.9|32483.6|32458.6|32485.3|32460.3|32481.7|32456.7|46
1732886700000|2024-11-29 13:25:00|32484|32459|32483.5|32458.5|32485.6|32460.6|32483|32458|48
1732887000000|2024-11-29 13:30:00|32483.7|32458.7|32483.5|32458.5|32484|32459|32483.5|32458.5|4
1732887300000|2024-11-29 13:35:00|32484|32459|32485.5|32460.5|32485.5|32460.5|32483.5|32458.5|28
1732887600000|2024-11-29 13:40:00|32486|32461|32494|32469|32494|32469|32486|32461|28
1732887900000|2024-11-29 13:45:00|32494.1|32469.1|32499.5|32474.5|32499.9|32474.9|32493|32468|31
1732888200000|2024-11-29 13:50:00|32498.5|32473.5|32495|32470|32500|32475|32494.9|32469.9|20
1732888500000|2024-11-29 13:55:00|32494.5|32469.5|32492|32467|32495.5|32470.5|32492|32467|75
1732888800000|2024-11-29 14:00:00|32499.5|32460.6|32490|32465|32499.5|32466.5|32490|32460.6|12
1732889100000|2024-11-29 14:05:00|32489|32464|32498.5|32473.5|32498.5|32473.5|32485.5|32460.5|35
1732889400000|2024-11-29 14:10:00|32495.3|32470.3|32503|32478|32503|32478|32493.7|32468.7|42
1732889700000|2024-11-29 14:15:00|32502|32477|32507.5|32482.5|32507.5|32482.5|32498|32473|18
1732890000000|2024-11-29 14:20:00|32506.5|32481.5|32503|32478|32506.5|32481.5|32503|32478|12
1732890300000|2024-11-29 14:25:00|32503.5|32478.5|32505|32480|32512.4|32480.5|32503.5|32472.6|13
1732890600000|2024-11-29 14:30:00|32504.5|32479.5|32499.5|32474.5|32504.5|32479.5|32498.5|32473.5|13
1732890900000|2024-11-29 14:35:00|32499|32474|32499|32474|32499|32474|32499|32474|1
1732891200000|2024-11-29 14:40:00|32500.3|32475.3|32501|32476|32501|32476|32498|32473|20
1732891500000|2024-11-29 14:45:00|32502.3|32477.3|32499.5|32474.5|32502.3|32477.3|32498.5|32473.5|24
1732891800000|2024-11-29 14:50:00|32498.5|32473.5|32496|32471|32498.5|32473.5|32496|32471|6
1732892400000|2024-11-29 15:00:00|32496.5|32471.5|32498.5|32473.5|32499|32474|32496|32471|10
1732892700000|2024-11-29 15:05:00|32498|32473|32498.5|32473.5|32498.5|32473.5|32496|32471|11
1732893000000|2024-11-29 15:10:00|32497.5|32472.5|32494|32469|32498|32473|32490|32465|34
1732893300000|2024-11-29 15:15:00|32494.5|32469.5|32495|32470|32500.7|32475.7|32494.5|32469.5|65
1732893600000|2024-11-29 15:20:00|32495.5|32470.5|32498.7|32473.7|32498.7|32473.7|32495.5|32470.5|4
1732893900000|2024-11-29 15:25:00|32500.8|32475.8|32501.6|32476.6|32501.6|32476.6|32498|32473|12
1732894200000|2024-11-29 15:30:00|32503.1|32478.1|32500.5|32475.5|32503.6|32478.6|32497.5|32472.5|21
1732894500000|2024-11-29 15:35:00|32500.1|32475.1|32502.5|32477.5|32502.5|32477.5|32500.1|32475.1|8
1732894800000|2024-11-29 15:40:00|32502|32477|32501|32476|32502|32477|32501|32476|3
1732895100000|2024-11-29 15:45:00|32500.7|32475.7|32502.5|32477.5|32502.5|32477.5|32500.1|32475.1|6
1732895400000|2024-11-29 15:50:00|32505|32480|32504.5|32479.5|32507.5|32482.5|32504.5|32479.5|8
1732895700000|2024-11-29 15:55:00|32505.3|32480.3|32502.1|32477.1|32512.9|32480.5|32498.3|32468.8|27
1732896000000|2024-11-29 16:00:00|32501.3|32476.3|32507.5|32482.5|32507.5|32482.5|32501.2|32476.2|31
1732896300000|2024-11-29 16:05:00|32504.5|32479.5|32507.5|32482.5|32507.5|32482.5|32502.8|32477.8|13
1732896600000|2024-11-29 16:10:00|32506.9|32481.9|32500.9|32475.9|32507.5|32482.5|32500.9|32475.9|55
1732896900000|2024-11-29 16:15:00|32501.6|32476.6|32497.5|32472.5|32502.7|32477.7|32492.5|32467.5|31
1732897200000|2024-11-29 16:20:00|32498|32473|32494.5|32469.5|32498.9|32473.9|32493.5|32468.5|18
1732897500000|2024-11-29 16:25:00|32494|32469|32492.5|32467.5|32494|32469|32491.5|32466.5|13
1732897800000|2024-11-29 16:30:00|32489.7|32464.7|32489|32464|32489.7|32464.7|32488.1|32463.1|11
1732898400000|2024-11-29 16:40:00|32488.5|32463.5|32489.5|32464.5|32490.5|32465.5|32488.5|32463.5|15
1732898700000|2024-11-29 16:45:00|32490|32465|32485.5|32460.5|32490|32465|32485.5|32460.5|9
1732899000000|2024-11-29 16:50:00|32486|32461|32488.5|32463.5|32489|32464|32486|32461|12
1732899300000|2024-11-29 16:55:00|32488|32463|32487|32462|32488|32463|32486.5|32461.5|4
1732899600000|2024-11-29 17:00:00|32487.3|32462.3|32481.5|32456.5|32488|32463|32480.5|32455.5|28
1732899900000|2024-11-29 17:05:00|32481|32456|32482.5|32457.5|32485.5|32460.5|32480.1|32455.1|25
1732900200000|2024-11-29 17:10:00|32483.6|32458.6|32488.5|32463.5|32489.1|32464.1|32483.6|32458.6|7
1732900500000|2024-11-29 17:15:00|32491.5|32466.5|32492.5|32467.5|32496.1|32471.1|32491.5|32466.5|10
1732901100000|2024-11-29 17:25:00|32493|32468|32493.5|32468.5|32493.5|32468.5|32493|32468|4
1732901400000|2024-11-29 17:30:00|32493.6|32468.6|32490|32465|32493.6|32468.6|32486.6|32461.6|16
1732901700000|2024-11-29 17:35:00|32486|32461|32482|32457|32486|32461|32480.6|32455.6|5
1732902000000|2024-11-29 17:40:00|32481.6|32456.6|32479.6|32454.6|32482|32457|32479.6|32454.6|10
1732902300000|2024-11-29 17:45:00|32480|32455|32479.6|32454.6|32480|32455|32479.6|32454.6|4
1732902600000|2024-11-29 17:50:00|32480|32455|32481|32456|32481|32456|32479.6|32454.6|9
1732902900000|2024-11-29 17:55:00|32482|32457|32467|32425|32482|32457|32467|32425|34
1732903200000|2024-11-29 18:00:00|32463.6|32421.6|32458|32416|32470.5|32428.5|32458|32416|42
1732903500000|2024-11-29 18:05:00|32458.5|32416.5|32458|32416|32459|32417|32458|32416|41
1732903800000|2024-11-29 18:10:00|32458.5|32416.5|32457|32432|32458.5|32432|32448.6|32416.5|12
1732904100000|2024-11-29 18:15:00|32456.9|32431.9|32446.6|32421.6|32456.9|32431.9|32446.6|32421.6|10
1732904400000|2024-11-29 18:20:00|32446|32421|32445.6|32420.6|32454|32421|32445.6|32412|4
1732904700000|2024-11-29 18:25:00|32445|32420|32446.6|32421.6|32446.6|32421.6|32445|32420|4
1732905000000|2024-11-29 18:30:00|32445.6|32420.6|32446.4|32421.4|32452.6|32427.6|32442.9|32417.9|16
1732905300000|2024-11-29 18:35:00|32447|32422|32452.6|32427.6|32454.1|32427.6|32447|32417.8|19
1732905900000|2024-11-29 18:45:00|32452|32427|32454|32429|32455|32430|32452|32427|5
1732906200000|2024-11-29 18:50:00|32452.7|32427.7|32453.6|32428.6|32454|32429|32452.7|32427.7|10
1732906500000|2024-11-29 18:55:00|32454|32429|32454|32429|32454|32429|32454|32429|1
1732907100000|2024-11-29 19:05:00|32453.2|32428.2|32453|32428|32453.2|32428.2|32451|32426|5
1732907400000|2024-11-29 19:10:00|32452.7|32427.7|32453.7|32428.7|32453.7|32428.7|32452.6|32427.6|3
1732907700000|2024-11-29 19:15:00|32452|32427|32452|32427|32452|32427|32452|32427|1
1732908000000|2024-11-29 19:20:00|32460.5|32418.5|32460.5|32418.5|32460.5|32418.5|32460.5|32418.5|1
1732908300000|2024-11-29 19:25:00|32461|32419|32461|32419|32461|32419|32461|32419|1
1732908600000|2024-11-29 19:30:00|32463.5|32421.5|32450|32425|32463.5|32430|32448|32421.5|14
1732908900000|2024-11-29 19:35:00|32449.6|32424.6|32451|32426|32451|32426|32449|32424|6
1732909200000|2024-11-29 19:40:00|32452.9|32427.9|32448|32423|32452.9|32427.9|32448|32423|9
1732910100000|2024-11-29 19:55:00|32447.6|32422.6|32447.6|32422.6|32447.6|32422.6|32447.6|32422.6|1
1732910400000|2024-11-29 20:00:00|32453|32417|32453|32417|32453|32417|32453|32417|1
1732910700000|2024-11-29 20:05:00|32453.4|32417.4|32453.5|32417.5|32453.5|32417.5|32453.4|32417.4|2
1732911000000|2024-11-29 20:10:00|32451|32415|32449.5|32413.5|32451|32415|32448.4|32412.4|9
1732911300000|2024-11-29 20:15:00|32449|32413|32449|32413|32449|32413|32445.8|32409.8|11
1732911600000|2024-11-29 20:20:00|32448.5|32412.5|32450|32414|32450|32414|32448.5|32412.5|8
1732911900000|2024-11-29 20:25:00|32449.5|32413.5|32449|32413|32449.5|32413.5|32448.5|32412.5|18
1732912200000|2024-11-29 20:30:00|32446.5|32410.5|32448.5|32412.5|32448.5|32412.5|32445.5|32409.5|8
1732912500000|2024-11-29 20:35:00|32445.5|32409.5|32445.5|32409.5|32445.5|32409.5|32444.2|32408.2|5
1732913400000|2024-11-29 20:50:00|32444.2|32408.2|32445.5|32409.5|32445.5|32409.5|32444.2|32408.2|2
1732913700000|2024-11-29 20:55:00|32440|32415|32446.5|32421.5|32446.5|32421.5|32440|32415|5
1732914000000|2024-11-29 21:00:00|32453.5|32414.6|32449|32424|32453.5|32424|32446|32414.6|4
1732914600000|2024-11-29 21:10:00|32457.5|32415.5|32457.5|32415.5|32457.5|32415.5|32457.5|32415.5|1
1732914900000|2024-11-29 21:15:00|32458.1|32416.1|32458.5|32416.5|32458.5|32416.5|32458.1|32416.1|2
1732915500000|2024-11-29 21:25:00|32457.5|32415.5|32457.5|32415.5|32457.5|32415.5|32457.5|32415.5|1
1732915800000|2024-11-29 21:30:00|32458.5|32416.5|32458.5|32416.5|32458.5|32416.5|32458.5|32416.5|1
1733101200000|2024-12-02 01:00:00|32499|32474|32478|32453|32499|32474|32475.5|32441.1|75
1733101500000|2024-12-02 01:05:00|32476.5|32451.5|32469.5|32444.5|32476.5|32451.5|32463|32437|55
1733101800000|2024-12-02 01:10:00|32470|32445|32469.5|32444.5|32479.5|32459.5|32468|32443.5|36
1733102100000|2024-12-02 01:15:00|32469|32444|32477|32452|32477.1|32452.1|32465.5|32440.5|70
1733102400000|2024-12-02 01:20:00|32474.5|32454.5|32485|32465|32487|32467|32469.6|32449.6|40
1733102700000|2024-12-02 01:25:00|32487|32467|32483.5|32463.5|32490.5|32470.5|32480.1|32460.1|23
1733103000000|2024-12-02 01:30:00|32484|32464|32490.5|32470.5|32491.5|32471.5|32484|32464|39
1733103300000|2024-12-02 01:35:00|32490.6|32470.6|32489.5|32469.5|32490.6|32470.6|32485.2|32465.2|15
1733103600000|2024-12-02 01:40:00|32489|32469|32485|32460|32489|32469|32480.7|32457.8|22
1733103900000|2024-12-02 01:45:00|32482.7|32457.7|32482.1|32462.1|32484.6|32462.1|32478|32456|74
1733104200000|2024-12-02 01:50:00|32483.1|32463.1|32485|32465|32485.5|32465.5|32482.5|32462.5|20
1733104500000|2024-12-02 01:55:00|32487.5|32467.5|32489|32469|32491.5|32471.5|32487.5|32467.5|18
1733104800000|2024-12-02 02:00:00|32488.5|32468.5|32495.5|32475.5|32496.5|32476.5|32488.5|32468.5|9
1733105100000|2024-12-02 02:05:00|32493.3|32473.3|32495.1|32475.1|32498.5|32476.5|32493.3|32471.6|22
1733105400000|2024-12-02 02:10:00|32495|32475|32514.9|32494.9|32514.9|32494.9|32495|32475|32
1733105700000|2024-12-02 02:15:00|32514.8|32494.8|32516|32496|32522.5|32502.5|32514|32494|28
1733106000000|2024-12-02 02:20:00|32515.5|32495.5|32504|32484|32515.5|32495.5|32504|32484|24
1733106300000|2024-12-02 02:25:00|32504.5|32484.5|32499|32479|32504.5|32484.5|32492.5|32472.5|27
1733106600000|2024-12-02 02:30:00|32499.5|32479.5|32473|32453|32499.5|32479.5|32473|32453|48
1733106900000|2024-12-02 02:35:00|32470.5|32450.5|32490|32465|32490|32465|32469.5|32449.5|29
1733107200000|2024-12-02 02:40:00|32487.5|32467.5|32475.6|32455.6|32487.5|32467.5|32474|32454|49
1733107500000|2024-12-02 02:45:00|32477.1|32457.1|32491.6|32466.6|32491.6|32468.5|32477.1|32457.1|16
1733107800000|2024-12-02 02:50:00|32491|32466|32483.2|32458.2|32492|32467|32483.2|32458.2|17
1733108100000|2024-12-02 02:55:00|32487.2|32462.2|32492|32467|32493.6|32468.6|32487|32462|21
1733108400000|2024-12-02 03:00:00|32492.5|32467.5|32497.5|32472.5|32505|32482.5|32492.5|32467.5|27
1733108700000|2024-12-02 03:05:00|32498|32473|32507.5|32487.5|32507.5|32487.5|32497.5|32472.5|21
1733109000000|2024-12-02 03:10:00|32509.4|32489.4|32524.8|32504.8|32532.5|32512.5|32509.4|32489.4|38
1733109300000|2024-12-02 03:15:00|32524.7|32504.7|32525.5|32505.5|32525.5|32505.5|32524.5|32504.5|4
1733109600000|2024-12-02 03:20:00|32529.6|32509.6|32537|32512|32537.5|32512.5|32529.6|32508|27
1733109900000|2024-12-02 03:25:00|32537.5|32512.5|32535.5|32510.5|32537.5|32512.5|32535.5|32510.5|36
1733110200000|2024-12-02 03:30:00|32536|32511|32523.5|32503.5|32536.5|32511.5|32523.5|32501.5|98
1733110500000|2024-12-02 03:35:00|32524|32504|32524|32504|32524|32504|32524|32504|1
1733110800000|2024-12-02 03:40:00|32524.5|32504.5|32540.5|32520.5|32542.6|32520.5|32524.5|32504.5|21
1733111100000|2024-12-02 03:45:00|32542.5|32522.5|32547.5|32527.5|32550|32528|32542.5|32522.5|8
1733111400000|2024-12-02 03:50:00|32549.4|32529.4|32547.5|32527.5|32549.9|32529.9|32547.5|32527.5|10
1733111700000|2024-12-02 03:55:00|32549.6|32529.6|32547.5|32527.5|32552|32532|32544.5|32524.5|19
1733112000000|2024-12-02 04:00:00|32550|32525|32545.2|32525.2|32550|32527|32545|32522.7|12
1733112300000|2024-12-02 04:05:00|32546|32526|32546|32526|32546.5|32526.5|32546|32526|3
1733112600000|2024-12-02 04:10:00|32546.5|32526.5|32546.5|32526.5|32546.5|32526.5|32546|32526|5
1733112900000|2024-12-02 04:15:00|32546|32526|32546|32526|32546.5|32526.5|32546|32526|5
1733113200000|2024-12-02 04:20:00|32548.5|32523.5|32546|32526|32548.5|32526|32546|32523.5|2
1733113500000|2024-12-02 04:25:00|32546.5|32526.5|32546|32526|32546.5|32526.5|32545.5|32525.5|6
1733113800000|2024-12-02 04:30:00|32546.5|32526.5|32546.5|32526.5|32546.5|32526.5|32546|32526|3
1733114100000|2024-12-02 04:35:00|32544|32524|32549.5|32529.5|32551|32531|32543|32523|19
1733114400000|2024-12-02 04:40:00|32549|32529|32556.5|32531.5|32557.3|32534.8|32549|32529|14
1733114700000|2024-12-02 04:45:00|32556.7|32531.7|32556.7|32536.7|32572.2|32548.5|32556.2|32531.7|52
1733115000000|2024-12-02 04:50:00|32557.1|32537.1|32566.5|32546.5|32567.5|32547.5|32556.6|32536.6|15
1733115300000|2024-12-02 04:55:00|32567.5|32547.5|32570|32550|32575.9|32555.9|32567.5|32547.5|32
1733115600000|2024-12-02 05:00:00|32570.2|32550.2|32575.8|32555.8|32577.5|32557.5|32566.5|32546.5|46
1733115900000|2024-12-02 05:05:00|32573.3|32553.3|32577.5|32557.5|32578|32558|32566.1|32546.1|34
1733116200000|2024-12-02 05:10:00|32578|32558|32580.9|32560.9|32586.5|32566.5|32578|32558|21
1733116500000|2024-12-02 05:15:00|32581|32561|32588.5|32568.5|32595.5|32575.5|32581|32561|23
1733116800000|2024-12-02 05:20:00|32588|32568|32580|32560|32588|32568|32580|32560|10
1733117100000|2024-12-02 05:25:00|32580.5|32560.5|32570|32550|32580.5|32560.5|32563.5|32543.5|27
1733117400000|2024-12-02 05:30:00|32572.6|32547.6|32580.5|32560.5|32580.5|32560.5|32565.6|32545.6|29
1733117700000|2024-12-02 05:35:00|32581|32561|32581.6|32556.6|32583.5|32561|32575.5|32555.5|26
1733118000000|2024-12-02 05:40:00|32581|32556|32581|32556|32581.6|32556.6|32580.6|32555.6|5
1733118300000|2024-12-02 05:45:00|32582.5|32557.5|32579|32559|32583|32560.5|32578|32557.5|15
1733118600000|2024-12-02 05:50:00|32578.8|32558.8|32576|32556|32578.9|32558.9|32575|32555|10
1733118900000|2024-12-02 05:55:00|32579.2|32559.2|32592.5|32572.5|32595|32575|32579.2|32559.2|25
1733119200000|2024-12-02 06:00:00|32593|32573|32578|32558|32593|32573|32577|32555.2|37
1733119500000|2024-12-02 06:05:00|32579|32559|32584.5|32564.5|32585|32565|32579|32559|28
1733119800000|2024-12-02 06:10:00|32584.4|32564.4|32577.5|32557.5|32584.4|32564.4|32575.6|32555.6|16
1733120100000|2024-12-02 06:15:00|32575.2|32555.2|32573.5|32553.5|32575.2|32555.2|32572.5|32552.5|11
1733120400000|2024-12-02 06:20:00|32573|32553|32570.5|32550.5|32573.1|32553.1|32568.5|32548.5|7
1733120700000|2024-12-02 06:25:00|32568.5|32548.5|32565|32545|32568.5|32548.5|32564.4|32544.4|9
1733121000000|2024-12-02 06:30:00|32565.5|32545.5|32580|32560|32580.5|32560.5|32565.5|32545.5|21
1733121300000|2024-12-02 06:35:00|32579.8|32559.8|32554.5|32534.5|32580.5|32560.5|32554.5|32534.5|42
1733121600000|2024-12-02 06:40:00|32554.7|32534.7|32562.5|32542.5|32574.6|32551.7|32554.5|32534.5|63
1733121900000|2024-12-02 06:45:00|32560.7|32540.7|32562.1|32542.1|32562.5|32542.5|32560.7|32540.7|3
1733122200000|2024-12-02 06:50:00|32562|32542|32570.1|32550.1|32579|32559|32562|32542|54
1733122500000|2024-12-02 06:55:00|32569.6|32549.6|32572|32552|32577.5|32557.5|32569.6|32549.6|24
1733122800000|2024-12-02 07:00:00|32569.5|32549.5|32570|32550|32574.9|32554.9|32566.5|32546.5|25
1733123100000|2024-12-02 07:05:00|32570.5|32550.5|32590.7|32570.7|32598.7|32573.7|32570.5|32550|70
1733123400000|2024-12-02 07:10:00|32589.9|32569.9|32598.2|32573.2|32598.2|32573.2|32583.5|32560.6|40
1733123700000|2024-12-02 07:15:00|32598.1|32573.1|32610.6|32590.6|32621.8|32596.8|32597.9|32572.9|51
1733124000000|2024-12-02 07:20:00|32611|32591|32610.5|32590.5|32611.5|32591.5|32605.5|32585.5|38
1733124300000|2024-12-02 07:25:00|32610|32590|32591.5|32571.5|32610|32590|32588.5|32568.5|41
1733124600000|2024-12-02 07:30:00|32592|32572|32606.7|32586.7|32607.4|32587.4|32590.4|32570.4|73
1733124900000|2024-12-02 07:35:00|32606.2|32586.2|32602|32582|32606.4|32586.4|32601.5|32581.5|27
1733125200000|2024-12-02 07:40:00|32601.5|32581.5|32597|32577|32603|32583|32591|32571|53
1733125500000|2024-12-02 07:45:00|32596.5|32576.5|32607.6|32582.6|32608|32585.8|32596.5|32575|27
1733125800000|2024-12-02 07:50:00|32609.6|32584.6|32613.6|32588.6|32617|32592|32609.6|32584.6|15
1733126100000|2024-12-02 07:55:00|32613.2|32588.2|32605|32580|32614.6|32589.6|32605|32580|39
1733126400000|2024-12-02 08:00:00|32604.6|32579.6|32615|32590|32615|32590|32598|32573|30
1733126700000|2024-12-02 08:05:00|32616|32591|32615.6|32590.6|32619.4|32594.4|32610|32585|47
1733127000000|2024-12-02 08:10:00|32615.5|32590.5|32616|32591|32616.6|32591.6|32602.9|32577.9|50
1733127300000|2024-12-02 08:15:00|32616.6|32591.6|32633.8|32608.8|32642.7|32617.7|32614.6|32589.6|65
1733127600000|2024-12-02 08:20:00|32633.9|32608.9|32632|32607|32634.4|32609.4|32631.8|32606.8|19
1733127900000|2024-12-02 08:25:00|32632.3|32607.3|32625.9|32600.9|32633.6|32608.6|32625.4|32600.4|19
1733128200000|2024-12-02 08:30:00|32629.6|32604.6|32634.5|32609.5|32636|32611|32629.6|32604.6|42
1733128500000|2024-12-02 08:35:00|32634|32609|32621.3|32596.3|32634|32609|32613|32588|66
1733128800000|2024-12-02 08:40:00|32621.4|32596.4|32619.5|32594.5|32622|32597|32619.5|32594.5|23
1733129100000|2024-12-02 08:45:00|32618|32593|32611.5|32586.5|32619.5|32594.5|32606.5|32581.5|68
1733129400000|2024-12-02 08:50:00|32609|32584|32617|32592|32617|32592|32605|32580|27
1733129700000|2024-12-02 08:55:00|32616.9|32591.9|32597|32572|32619.3|32594.3|32592.1|32567.1|63
1733130000000|2024-12-02 09:00:00|32598|32573|32602.6|32577.6|32617.6|32592.6|32597.6|32572.6|70
1733130300000|2024-12-02 09:05:00|32602.5|32577.5|32590.6|32565.6|32602.5|32577.5|32590.4|32565.4|48
1733130600000|2024-12-02 09:10:00|32590|32565|32591.3|32566.3|32592.1|32567.1|32589|32564|20
1733130900000|2024-12-02 09:15:00|32591.5|32566.5|32591.5|32566.5|32591.8|32566.8|32589|32564|13
1733131200000|2024-12-02 09:20:00|32591.1|32566.1|32594|32569|32594|32569|32590.5|32565.5|11
1733131500000|2024-12-02 09:25:00|32593.7|32568.7|32600.9|32575.9|32601|32576|32593.7|32568.7|19
1733131800000|2024-12-02 09:30:00|32602|32577|32600|32575|32605.4|32580.4|32593|32568|39
1733132100000|2024-12-02 09:35:00|32600.5|32575.5|32613.5|32588.5|32613.5|32588.5|32600.5|32575.5|19
1733132400000|2024-12-02 09:40:00|32614.1|32589.1|32614|32589|32614.1|32589.1|32613.5|32588.5|6
1733132700000|2024-12-02 09:45:00|32614.5|32589.5|32619|32594|32619|32594|32614|32589|14
1733133000000|2024-12-02 09:50:00|32619.1|32594.1|32619.2|32594.2|32620.4|32595.4|32619|32594|8
1733133300000|2024-12-02 09:55:00|32619.5|32594.5|32617.8|32592.8|32619.5|32594.5|32613.5|32588.5|34
1733133600000|2024-12-02 10:00:00|32618.3|32593.3|32611.5|32569.5|32635.5|32600|32611.5|32569.5|57
1733133900000|2024-12-02 10:05:00|32611|32569|32612.2|32573.9|32613.5|32573.9|32606|32564|25
1733134200000|2024-12-02 10:10:00|32613.2|32574.9|32604.5|32579.5|32615.6|32579.5|32602|32570.3|17
1733134500000|2024-12-02 10:15:00|32605|32580|32605.5|32580.5|32606.5|32581.5|32605|32580|9
1733134800000|2024-12-02 10:20:00|32605|32580|32611.7|32574.3|32612.2|32581|32605|32574.3|9
1733135100000|2024-12-02 10:25:00|32612.2|32574.8|32610.7|32573.3|32613|32579.5|32604.5|32571|10
1733135400000|2024-12-02 10:30:00|32610.4|32573|32615.7|32578.3|32616.9|32578.3|32609.7|32572.3|33
1733135700000|2024-12-02 10:35:00|32616.2|32578.8|32616.7|32579.3|32619|32585.5|32610.5|32577|9
1733136000000|2024-12-02 10:40:00|32618.2|32580.8|32620|32579|32625.2|32585.3|32615.2|32577.7|82
1733136300000|2024-12-02 10:45:00|32618.2|32580.8|32601|32560|32618.2|32580.8|32599.5|32558.5|40
1733136600000|2024-12-02 10:50:00|32600.5|32559.5|32601.2|32563.8|32601.2|32563.8|32598.2|32559|5
1733136900000|2024-12-02 10:55:00|32600.7|32563.3|32600.7|32563.3|32600.7|32563.3|32600.7|32563.3|1
1733137200000|2024-12-02 11:00:00|32600.2|32562.8|32603|32561|32610.5|32570.1|32587.5|32559.9|29
1733137500000|2024-12-02 11:05:00|32605.3|32563.3|32606|32570|32611.3|32570|32605.3|32563.3|17
1733137800000|2024-12-02 11:10:00|32601.5|32565.5|32600|32564|32603.5|32565.5|32600|32561|7
1733138100000|2024-12-02 11:15:00|32599.5|32563.5|32596.5|32560.5|32600|32564|32596.5|32560.5|22
1733138400000|2024-12-02 11:20:00|32596.8|32560.8|32599|32563|32599|32563|32596.8|32560.8|11
1733138700000|2024-12-02 11:25:00|32598|32562|32599|32563|32600.5|32564.5|32598|32562|9
1733139000000|2024-12-02 11:30:00|32598.6|32562.6|32594.6|32558.6|32598.6|32562.6|32594.4|32558.4|28
1733139300000|2024-12-02 11:35:00|32594.5|32558.5|32595.1|32559.1|32596.4|32560.4|32593.5|32557.5|38
1733139600000|2024-12-02 11:40:00|32595|32559|32598.7|32562.7|32602|32566|32594.5|32558.5|37
1733139900000|2024-12-02 11:45:00|32598.5|32562.5|32590.9|32565.9|32599|32568.5|32583.9|32555.1|29
1733140200000|2024-12-02 11:50:00|32591.3|32566.3|32596.5|32571.5|32597.5|32572.5|32588.1|32563.1|23
1733140500000|2024-12-02 11:55:00|32597|32572|32602.5|32577.5|32609.2|32578|32597|32570.3|27
1733140800000|2024-12-02 12:00:00|32602|32577|32598.4|32561.6|32602|32577|32591.5|32561.6|44
1733141100000|2024-12-02 12:05:00|32598.5|32561.7|32590.9|32565.9|32598.5|32567.5|32589.3|32561.6|18
1733141400000|2024-12-02 12:10:00|32590.3|32565.3|32584|32548.1|32593.6|32568.6|32579|32548.1|67
1733141700000|2024-12-02 12:15:00|32579|32554|32577.6|32552.6|32582.7|32555.6|32574.9|32545|62
1733142000000|2024-12-02 12:20:00|32578|32553|32579.6|32554.6|32583|32558|32578|32553|24
1733142300000|2024-12-02 12:25:00|32580.1|32555.1|32581|32556|32582.5|32557.5|32580|32555|35
1733142600000|2024-12-02 12:30:00|32580.6|32555.6|32579.6|32554.6|32588.7|32562|32579.6|32552.1|15
1733142900000|2024-12-02 12:35:00|32580|32555|32582|32557|32582.5|32557.5|32579.6|32554.6|21
1733143200000|2024-12-02 12:40:00|32583|32558|32583.3|32558.3|32583.3|32558.3|32583|32558|2
1733143500000|2024-12-02 12:45:00|32579.4|32554.4|32582.5|32557.5|32583|32558|32575|32550|19
1733143800000|2024-12-02 12:50:00|32582.3|32557.3|32588|32563|32588.9|32563.9|32581.7|32556.7|31
1733144100000|2024-12-02 12:55:00|32590|32565|32590.5|32565.5|32591|32566|32589|32564|13
1733144400000|2024-12-02 13:00:00|32590.4|32565.4|32585|32560|32592.4|32567.4|32582.3|32557.3|115
1733144700000|2024-12-02 13:05:00|32585.5|32560.5|32591|32566|32591|32566|32585.5|32560.5|19
1733145000000|2024-12-02 13:10:00|32591.5|32566.5|32594|32569|32597|32572|32591.5|32566.5|37
1733145300000|2024-12-02 13:15:00|32595|32570|32592.9|32567.9|32595|32570|32588|32563|42
1733145600000|2024-12-02 13:20:00|32592.4|32567.4|32594|32569|32594.1|32569.1|32592|32567|28
1733145900000|2024-12-02 13:25:00|32593.6|32568.6|32590|32565|32593.6|32568.6|32590|32565|27
1733146200000|2024-12-02 13:30:00|32591|32566|32583|32558|32591.6|32566.6|32581.6|32556.6|50
1733146500000|2024-12-02 13:35:00|32588|32563|32582.6|32557.6|32591.9|32566.9|32580|32555|30
1733146800000|2024-12-02 13:40:00|32585.9|32560.9|32582.6|32557.6|32585.9|32560.9|32580|32555|15
1733147100000|2024-12-02 13:45:00|32581.8|32556.8|32582|32557|32582.6|32557.6|32581.6|32556.6|8
1733147400000|2024-12-02 13:50:00|32582.5|32557.5|32582|32557|32582.5|32557.5|32581.6|32556.6|7
1733147700000|2024-12-02 13:55:00|32582.6|32557.6|32580|32555|32583|32558|32580|32555|5
1733148000000|2024-12-02 14:00:00|32575|32550|32572.6|32547.6|32580.6|32551|32572.6|32545.5|9
1733148300000|2024-12-02 14:05:00|32573.6|32548.6|32571|32546|32574|32549|32571|32546|9
1733148600000|2024-12-02 14:10:00|32570.5|32545.5|32563.6|32538.6|32570.5|32545.5|32563.5|32538.5|10
1733148900000|2024-12-02 14:15:00|32563.5|32538.5|32569|32544|32569|32544|32563|32538|35
1733149200000|2024-12-02 14:20:00|32570|32545|32569.5|32544.5|32570|32545|32568.5|32543.5|35
1733149500000|2024-12-02 14:25:00|32570|32545|32586.6|32561.6|32588.5|32563.5|32569|32544|35
1733149800000|2024-12-02 14:30:00|32584.2|32559.2|32577.3|32552.3|32584.2|32559.2|32577.2|32552.2|40
1733150100000|2024-12-02 14:35:00|32577.4|32552.4|32581.6|32556.6|32582.3|32557.3|32577.4|32552.4|12
1733150400000|2024-12-02 14:40:00|32581.5|32556.5|32588.5|32546.5|32593|32557|32579.7|32546.5|22
1733150700000|2024-12-02 14:45:00|32589|32547|32590|32565|32593.5|32566.5|32582|32547|31
1733151000000|2024-12-02 14:50:00|32590.6|32565.6|32590|32565|32590.6|32565.6|32585|32560|23
1733151300000|2024-12-02 14:55:00|32590.5|32565.5|32602.5|32560.5|32610|32568|32589|32556.5|25
1733151600000|2024-12-02 15:00:00|32606.8|32564.8|32611|32586|32614.8|32589.8|32597|32564.8|60
1733151900000|2024-12-02 15:05:00|32610.4|32585.4|32605.5|32580.5|32612.6|32587.6|32601.1|32576.1|51
1733152200000|2024-12-02 15:10:00|32605|32580|32615|32590|32615|32590|32605|32580|9
1733152500000|2024-12-02 15:15:00|32613.6|32588.6|32622.9|32597.9|32622.9|32597.9|32606|32581|37
1733152800000|2024-12-02 15:20:00|32622.5|32597.5|32616.6|32591.6|32622.5|32597.5|32613.8|32588.8|25
1733153100000|2024-12-02 15:25:00|32616.2|32591.2|32626|32601|32628.7|32603.7|32616.2|32591.2|44
1733153400000|2024-12-02 15:30:00|32626.5|32601.5|32630|32605|32630|32605|32626.5|32601.5|11
1733153700000|2024-12-02 15:35:00|32631.3|32606.3|32635|32610|32639.5|32614.5|32631.1|32606.1|24
1733154000000|2024-12-02 15:40:00|32634.5|32609.5|32641|32616|32641|32616|32634.5|32609.5|5
1733154300000|2024-12-02 15:45:00|32641.5|32616.5|32641.9|32616.9|32647.7|32622.7|32641.5|32616.5|35
1733154600000|2024-12-02 15:50:00|32643|32618|32636.6|32611.6|32643.1|32618.1|32632.5|32607.5|21
1733154900000|2024-12-02 15:55:00|32636|32611|32640|32615|32642.6|32617.6|32635|32610|23
1733155200000|2024-12-02 16:00:00|32638.3|32613.3|32652.6|32627.6|32652.6|32627.6|32637.5|32612.5|39
1733155500000|2024-12-02 16:05:00|32652.5|32627.5|32645|32620|32652.5|32627.5|32643.5|32618.5|23
1733155800000|2024-12-02 16:10:00|32644.5|32619.5|32641|32616|32644.5|32619.5|32641|32616|7
1733156100000|2024-12-02 16:15:00|32640.8|32615.8|32635.3|32610.3|32642.8|32617.8|32634|32609|52
1733156400000|2024-12-02 16:20:00|32634.8|32609.8|32611.9|32586.9|32635.3|32610.3|32611.6|32586.6|43
1733156700000|2024-12-02 16:25:00|32610|32585|32617|32581.9|32618.4|32590|32607.4|32576.6|36
1733157000000|2024-12-02 16:30:00|32617.6|32582.5|32622.5|32597.5|32626.8|32597.5|32617.5|32582.5|31
1733157300000|2024-12-02 16:35:00|32625.3|32600.3|32622.5|32597.5|32630.1|32601|32622.5|32594.9|11
1733157600000|2024-12-02 16:40:00|32625.3|32600.3|32630|32605|32638.4|32605|32622|32596.5|25
1733157900000|2024-12-02 16:45:00|32631.3|32606.3|32624.6|32599.6|32635|32610|32624.4|32599.4|11
1733158200000|2024-12-02 16:50:00|32623|32598|32618.5|32593.5|32623|32598|32617.9|32592.9|11
1733158500000|2024-12-02 16:55:00|32617.8|32592.8|32630|32605|32630|32605|32617.4|32592.4|20
1733158800000|2024-12-02 17:00:00|32628.7|32603.7|32630|32605|32630|32605|32628.7|32603.7|2
1733159100000|2024-12-02 17:05:00|32628.5|32603.5|32630|32605|32634.5|32609.5|32627.3|32602.3|14
1733159400000|2024-12-02 17:10:00|32628.2|32603.2|32619.5|32594.5|32628.2|32603.2|32617.5|32585.4|20
1733159700000|2024-12-02 17:15:00|32619.2|32594.2|32620.3|32595.3|32621.8|32596.8|32618.3|32593.3|28
1733160000000|2024-12-02 17:20:00|32620.8|32595.8|32621.6|32596.6|32621.7|32596.7|32617.4|32592.4|35
1733160300000|2024-12-02 17:25:00|32622|32597|32622.5|32597.5|32623.3|32598.3|32621.3|32596.3|14
1733160600000|2024-12-02 17:30:00|32622.6|32597.6|32626.6|32601.6|32627|32602|32622.4|32597.4|8
1733160900000|2024-12-02 17:35:00|32627|32602|32633.4|32608.4|32633.9|32608.9|32627|32602|20
1733161200000|2024-12-02 17:40:00|32633.6|32608.6|32634.4|32609.4|32634.6|32609.6|32633.4|32608.4|6
1733161500000|2024-12-02 17:45:00|32633.5|32608.5|32633.5|32608.5|32634|32609|32627.6|32602.6|24
1733161800000|2024-12-02 17:50:00|32633.6|32608.6|32631.4|32606.4|32635.6|32610.6|32627.5|32602.5|29
1733162100000|2024-12-02 17:55:00|32631|32606|32631.6|32606.6|32631.6|32606.6|32631|32606|3
1733162400000|2024-12-02 18:00:00|32631.2|32606.2|32631|32606|32632.6|32607.6|32630|32605|11
1733162700000|2024-12-02 18:05:00|32631.3|32606.3|32632|32607|32633|32608|32631.3|32606.3|14
1733163000000|2024-12-02 18:10:00|32632.6|32607.6|32631|32606|32632.6|32607.6|32631|32606|6
1733163300000|2024-12-02 18:15:00|32630.7|32605.7|32634.6|32609.6|32634.6|32609.6|32629|32604|17
1733163600000|2024-12-02 18:20:00|32633.2|32608.2|32629.6|32604.6|32634|32609|32628.6|32603.6|14
1733163900000|2024-12-02 18:25:00|32630|32605|32628.2|32603.2|32630|32605|32628|32603|19
1733164200000|2024-12-02 18:30:00|32628.6|32603.6|32628.6|32603.6|32636.7|32604.2|32628.6|32596.2|17
1733164500000|2024-12-02 18:35:00|32628.2|32603.2|32622|32597|32628.2|32603.2|32615|32590|38
1733164800000|2024-12-02 18:40:00|32623|32598|32624|32599|32625|32600|32623|32598|11
1733165100000|2024-12-02 18:45:00|32623.8|32598.8|32623.8|32598.8|32623.8|32598.8|32623.8|32598.8|1
1733165400000|2024-12-02 18:50:00|32624|32599|32623.8|32598.8|32624|32599|32623.8|32598.8|5
1733165700000|2024-12-02 18:55:00|32624.4|32599.4|32624|32599|32624.4|32599.4|32622|32597|18
1733166000000|2024-12-02 19:00:00|32623.4|32598.4|32622.9|32597.9|32623.4|32598.4|32622.9|32597.9|5
1733166300000|2024-12-02 19:05:00|32623.4|32598.4|32623.4|32598.4|32624|32599|32623.4|32598.4|9
1733166600000|2024-12-02 19:10:00|32624|32599|32623.8|32598.8|32624|32599|32623.3|32598.3|4
1733166900000|2024-12-02 19:15:00|32624|32599|32620|32595|32624|32599|32620|32595|5
1733167200000|2024-12-02 19:20:00|32620.6|32595.6|32616.5|32591.5|32620.6|32595.6|32612.9|32587.9|22
1733167500000|2024-12-02 19:25:00|32616.6|32591.6|32617.6|32592.6|32617.6|32592.6|32616.6|32591.6|6
1733167800000|2024-12-02 19:30:00|32616.4|32591.4|32616|32591|32617.6|32592.6|32611.4|32586.4|19
1733168400000|2024-12-02 19:40:00|32615.6|32590.6|32615.4|32590.4|32616|32591|32612.9|32587.9|15
1733168700000|2024-12-02 19:45:00|32615.3|32590.3|32613|32588|32616.3|32591.3|32610|32585|17
1733169000000|2024-12-02 19:50:00|32613.6|32588.6|32610|32585|32616|32591|32610|32585|5
1733169300000|2024-12-02 19:55:00|32610.6|32585.6|32605|32580|32610.6|32585.6|32603|32578|21
1733169600000|2024-12-02 20:00:00|32609|32584|32605|32580|32609|32584|32605|32580|3
1733169900000|2024-12-02 20:05:00|32607.3|32582.3|32605.6|32580.6|32607.3|32582.3|32605.6|32580.6|2
1733170200000|2024-12-02 20:10:00|32605|32580|32605|32580|32605.6|32580.6|32605|32580|3
1733170500000|2024-12-02 20:15:00|32603.8|32578.8|32593.8|32551.8|32603.8|32578.8|32582.4|32551.8|25
1733170800000|2024-12-02 20:20:00|32593.7|32564.6|32589.3|32564.3|32595.3|32565|32582.9|32551.9|28
1733171100000|2024-12-02 20:25:00|32589.4|32564.4|32602.6|32577.6|32604|32579|32589.4|32564.4|12
1733171400000|2024-12-02 20:30:00|32603.6|32578.6|32608|32583|32608.6|32583.6|32603.6|32578.6|19
1733171700000|2024-12-02 20:35:00|32606.5|32581.5|32599|32574|32606.5|32581.5|32597.5|32572.5|7
1733172000000|2024-12-02 20:40:00|32601.5|32576.5|32603|32578|32603|32578|32601.5|32576.5|2
1733172300000|2024-12-02 20:45:00|32601.1|32576.1|32603.9|32567.9|32608.6|32577.8|32597.3|32565.5|25
1733172600000|2024-12-02 20:50:00|32605.1|32567.3|32597.5|32572.5|32606.1|32575.8|32597.5|32567.2|13
1733172900000|2024-12-02 20:55:00|32597.9|32572.9|32599|32574|32601.8|32574.5|32594.6|32566.6|9
1733173200000|2024-12-02 21:00:00|32598.5|32573.5|32597.6|32572.6|32618.6|32582.5|32597.5|32565.9|23
1733173500000|2024-12-02 21:05:00|32598|32573|32605.3|32580.3|32610.1|32580.6|32598|32568.9|11
1733173800000|2024-12-02 21:10:00|32605.6|32580.6|32606.6|32581.6|32614.7|32583.8|32605.6|32574.9|7
1733174100000|2024-12-02 21:15:00|32615|32573|32603|32561|32615|32573|32603|32561|6
1733174400000|2024-12-02 21:20:00|32605.5|32563.5|32606|32564|32606|32564|32605.5|32563.5|2
1733174700000|2024-12-02 21:25:00|32604|32562|32604|32562|32604|32562|32604|32562|1
1733175000000|2024-12-02 21:30:00|32603.5|32561.5|32606|32564|32606|32564|32603.5|32561.5|2
1733175300000|2024-12-02 21:35:00|32607|32565|32596|32554|32607|32565|32596|32554|8
1733176200000|2024-12-02 21:50:00|32597.5|32555.5|32611.8|32569.8|32611.8|32569.8|32597.5|32555.5|10
1733187600000|2024-12-03 01:00:00|32599.1|32557.1|32589.6|32553.4|32599.1|32557.1|32588.9|32546.9|12
1733187900000|2024-12-03 01:05:00|32584|32559|32579|32554|32587|32562|32575|32550|69
1733188200000|2024-12-03 01:10:00|32577.5|32552.5|32577.7|32537.9|32581|32556|32570.6|32537.9|55
1733188500000|2024-12-03 01:15:00|32577.5|32539.3|32614|32589|32618.2|32589|32577.1|32539.3|100
1733188800000|2024-12-03 01:20:00|32614.6|32589.6|32623.6|32598.6|32632|32600.6|32612.5|32587.5|44
1733189100000|2024-12-03 01:25:00|32623|32598|32644.6|32619.6|32654.5|32629.5|32623|32598|65
1733189400000|2024-12-03 01:30:00|32644.5|32619.5|32638.2|32613.2|32655.1|32624|32623|32595.8|77
1733189700000|2024-12-03 01:35:00|32632|32607|32610.6|32585.6|32640.1|32608.5|32609.5|32584.5|53
1733190000000|2024-12-03 01:40:00|32611|32586|32618|32593|32628.7|32603.7|32610|32585|50
1733190300000|2024-12-03 01:45:00|32619|32594|32635|32610|32648|32623|32619|32594|80
1733190600000|2024-12-03 01:50:00|32632.9|32607.9|32628|32603|32633.2|32608.2|32627|32602|54
1733190900000|2024-12-03 01:55:00|32629.3|32604.3|32624|32599|32630.5|32605.5|32620|32595|20
1733191200000|2024-12-03 02:00:00|32620|32595|32632.4|32607.4|32632.5|32607.5|32617.7|32592.7|37
1733191500000|2024-12-03 02:05:00|32629.6|32604.6|32632.6|32607.6|32632.6|32607.6|32622.8|32597.8|26
1733191800000|2024-12-03 02:10:00|32632|32607|32632.5|32607.5|32632.6|32607.6|32632|32607|7
1733192100000|2024-12-03 02:15:00|32635|32610|32635|32610|32636.9|32611.9|32628.1|32603.1|8
1733192400000|2024-12-03 02:20:00|32637.1|32612.1|32640|32615|32658.4|32627.3|32635|32610|70
1733192700000|2024-12-03 02:25:00|32641.9|32616.9|32652|32627|32654.5|32629.5|32641.9|32616.9|26
1733193000000|2024-12-03 02:30:00|32651.6|32626.6|32665|32640|32665|32640|32651.6|32626.6|22
1733193300000|2024-12-03 02:35:00|32664.5|32639.5|32655|32630|32664.5|32639.5|32649.5|32624.5|27
1733193600000|2024-12-03 02:40:00|32656.5|32631.5|32652.6|32627.6|32657.5|32632.5|32650|32625|12
1733193900000|2024-12-03 02:45:00|32648.8|32623.8|32651|32626|32652|32627|32648.4|32623.4|20
1733194200000|2024-12-03 02:50:00|32651.5|32626.5|32648.5|32623.5|32652.1|32627.1|32647.9|32622.9|20
1733194500000|2024-12-03 02:55:00|32650|32625|32666|32641|32667|32642|32645|32620|20
1733194800000|2024-12-03 03:00:00|32666.4|32641.4|32658.9|32633.9|32669|32644|32658|32633|64
1733195100000|2024-12-03 03:05:00|32657.9|32632.9|32658.5|32633.5|32659|32634|32650|32625|25
1733195400000|2024-12-03 03:10:00|32656|32631|32654|32629|32656|32631|32654|32629|4
1733195700000|2024-12-03 03:15:00|32653.5|32628.5|32653.5|32628.5|32653.5|32628.5|32653.5|32628.5|1
1733196000000|2024-12-03 03:20:00|32655.4|32633.5|32654|32629|32657.1|32637.1|32647.5|32627.5|29
1733196300000|2024-12-03 03:25:00|32653.8|32628.8|32650.5|32625.5|32653.8|32628.8|32650|32625|11
1733196600000|2024-12-03 03:30:00|32650|32625|32607.6|32582.6|32652.1|32627.1|32605.6|32580.6|79
1733196900000|2024-12-03 03:35:00|32609|32584|32609.5|32584.5|32620.6|32595.6|32607.7|32582.7|75
1733197200000|2024-12-03 03:40:00|32611|32586|32617.6|32592.6|32621.2|32596.2|32609.5|32584.5|52
1733197500000|2024-12-03 03:45:00|32619.5|32594.5|32617|32592|32619.5|32594.5|32617|32592|3
1733197800000|2024-12-03 03:50:00|32617.5|32592.5|32635|32610|32635.5|32610.5|32616.5|32591.5|23
1733198100000|2024-12-03 03:55:00|32632.6|32607.6|32634.5|32609.5|32634.6|32609.6|32630.6|32605.6|28
1733198400000|2024-12-03 04:00:00|32632.9|32607.9|32635|32610|32638.5|32613.5|32631|32606|16
1733198700000|2024-12-03 04:05:00|32634.6|32609.6|32634.6|32609.6|32634.6|32609.6|32634.6|32609.6|1
1733199000000|2024-12-03 04:10:00|32634.5|32609.5|32632.5|32607.5|32634.5|32609.5|32632.5|32607.5|7
1733199300000|2024-12-03 04:15:00|32632|32607|32628|32603|32632|32607|32627.5|32602.5|6
1733199600000|2024-12-03 04:20:00|32630|32605|32636|32611|32636|32611|32630|32605|7
1733200500000|2024-12-03 04:35:00|32636.5|32611.5|32636.5|32611.5|32636.5|32611.5|32636.5|32611.5|1
1733200800000|2024-12-03 04:40:00|32636|32611|32636|32611|32636|32611|32636|32611|1
1733201100000|2024-12-03 04:45:00|32637.3|32612.3|32639.7|32614.7|32640|32615|32637.3|32612.3|8
1733201400000|2024-12-03 04:50:00|32639.6|32614.6|32639.5|32614.5|32639.6|32614.6|32639|32614|7
1733202000000|2024-12-03 05:00:00|32641.8|32616.8|32660|32635|32661.9|32636.9|32641.8|32616.8|25
1733202300000|2024-12-03 05:05:00|32658.1|32633.1|32656.5|32631.5|32659.9|32634.9|32655|32630|26
1733202600000|2024-12-03 05:10:00|32654.1|32634.1|32653.1|32633.1|32656|32634.5|32653.1|32631|12
1733202900000|2024-12-03 05:15:00|32650.5|32630.5|32645.5|32625.5|32650.5|32630.5|32645.5|32625.5|8
1733203200000|2024-12-03 05:20:00|32647.5|32627.5|32652.6|32627.6|32652.6|32629.5|32647.5|32627.5|3
1733203500000|2024-12-03 05:25:00|32652.5|32627.5|32652.5|32627.5|32652.5|32627.5|32652.5|32627.5|1
1733203800000|2024-12-03 05:30:00|32653|32628|32652.5|32627.5|32653|32628|32652.5|32627.5|2
1733204100000|2024-12-03 05:35:00|32652|32627|32636|32611|32652|32627|32636|32611|15
1733204400000|2024-12-03 05:40:00|32637.3|32612.3|32634.5|32609.5|32637.5|32612.5|32634.5|32609.5|12
1733204700000|2024-12-03 05:45:00|32635|32610|32623|32598|32635.5|32610.5|32623|32598|19
1733205000000|2024-12-03 05:50:00|32622.5|32597.5|32616.5|32591.5|32622.5|32597.5|32616.5|32591.5|13
1733205300000|2024-12-03 05:55:00|32616.6|32591.6|32621.4|32596.4|32621.5|32596.5|32616.6|32591.6|16
1733205600000|2024-12-03 06:00:00|32621.5|32596.5|32604.5|32579.5|32621.5|32596.5|32600|32575|28
1733205900000|2024-12-03 06:05:00|32605.5|32580.5|32592|32567|32606.5|32581.5|32588.5|32563.5|15
1733206200000|2024-12-03 06:10:00|32590|32565|32610|32585|32610|32585|32585|32560|51
1733206500000|2024-12-03 06:15:00|32608.1|32583.1|32595|32570|32608.1|32583.1|32595|32570|37
1733206800000|2024-12-03 06:20:00|32596|32571|32592|32567|32596|32571|32590|32565|39
1733207100000|2024-12-03 06:25:00|32592.5|32567.5|32585|32560|32594.5|32569.5|32585|32560|21
1733207400000|2024-12-03 06:30:00|32584.9|32559.9|32575.8|32550.8|32596.5|32571.5|32573.6|32548.6|85
1733207700000|2024-12-03 06:35:00|32575.6|32550.6|32578.4|32553.4|32581.7|32556.7|32559.6|32534.6|63
1733208000000|2024-12-03 06:40:00|32578|32553|32563.5|32538.5|32578|32553|32562.5|32537.5|35
1733208300000|2024-12-03 06:45:00|32564.5|32539.5|32566.1|32541.1|32571.9|32546.9|32564.5|32539.5|43
1733208600000|2024-12-03 06:50:00|32565.6|32540.6|32550|32525|32572|32547|32550|32525|48
1733208900000|2024-12-03 06:55:00|32551.9|32526.9|32563.5|32538.5|32567.4|32540|32541|32516|77
1733209200000|2024-12-03 07:00:00|32563.6|32538.6|32560|32535|32566.6|32541.6|32559.5|32534.5|66
1733209500000|2024-12-03 07:05:00|32563.5|32538.5|32541.5|32516.5|32564.5|32539.5|32541.5|32516.5|50
1733209800000|2024-12-03 07:10:00|32542|32517|32527.8|32502.8|32542|32517|32522.6|32497.6|76
1733210100000|2024-12-03 07:15:00|32526.6|32501.6|32524.8|32499.8|32533|32508|32519.1|32494.1|81
1733210400000|2024-12-03 07:20:00|32525|32500|32517|32492|32526|32501|32500|32475|65
1733210700000|2024-12-03 07:25:00|32515.5|32490.5|32509.9|32484.9|32515.5|32490.5|32509.3|32484.3|33
1733211000000|2024-12-03 07:30:00|32510.5|32485.5|32523|32498|32524|32499|32510.5|32485.5|39
1733211300000|2024-12-03 07:35:00|32522.5|32497.5|32522|32497|32526.5|32501.5|32515|32490|62
1733211600000|2024-12-03 07:40:00|32522.6|32497.6|32528|32503|32535|32506.3|32522|32493|29
1733211900000|2024-12-03 07:45:00|32527.5|32502.5|32526|32501|32542|32517|32525.9|32500.9|38
1733212200000|2024-12-03 07:50:00|32526.6|32501.6|32518.9|32493.9|32526.6|32501.6|32517.3|32492.3|18
1733212500000|2024-12-03 07:55:00|32519.4|32494.4|32514|32489|32521|32496|32508|32483|25
1733212800000|2024-12-03 08:00:00|32514.5|32489.5|32499.5|32474.5|32515|32490|32491|32466|55
1733213100000|2024-12-03 08:05:00|32502.5|32477.5|32521.7|32496.7|32531.5|32506.5|32499.8|32474.8|53
1733213400000|2024-12-03 08:10:00|32521.1|32496.1|32522|32497|32530|32505|32520.2|32495.2|33
1733213700000|2024-12-03 08:15:00|32521.5|32496.5|32505.5|32480.5|32521.5|32496.5|32505.5|32480.5|40
1733214000000|2024-12-03 08:20:00|32505|32480|32511|32486|32515|32490|32505|32480|36
1733214300000|2024-12-03 08:25:00|32511.5|32486.5|32509|32484|32520|32495|32509|32484|21
1733214600000|2024-12-03 08:30:00|32504.5|32479.5|32500.3|32475.3|32504.6|32479.6|32495|32470|37
1733214900000|2024-12-03 08:35:00|32502.8|32477.8|32513|32488|32513|32488|32501.4|32476.4|49
1733215200000|2024-12-03 08:40:00|32512.5|32487.5|32505.9|32480.9|32512.5|32487.5|32503.6|32478.6|15
1733215500000|2024-12-03 08:45:00|32506|32481|32490|32465|32514.4|32489.4|32489.6|32464.6|38
1733215800000|2024-12-03 08:50:00|32489|32464|32491.6|32466.6|32491.6|32466.6|32489|32464|17
1733216100000|2024-12-03 08:55:00|32491|32466|32521.7|32485.6|32533.6|32508.6|32490.6|32465.6|71
1733216400000|2024-12-03 09:00:00|32521.2|32485.1|32502.6|32477.6|32521.2|32485.1|32497.7|32472.7|68
1733216700000|2024-12-03 09:05:00|32501.4|32476.4|32505|32480|32505|32480|32500.9|32475.9|35
1733217000000|2024-12-03 09:10:00|32504.1|32479.1|32502.6|32477.6|32504.2|32479.2|32501.6|32476.6|13
1733217300000|2024-12-03 09:15:00|32502.5|32477.5|32505|32480|32505|32480|32502|32477|6
1733217600000|2024-12-03 09:20:00|32504|32479|32527|32502|32527|32502|32501.3|32476.3|38
1733217900000|2024-12-03 09:25:00|32526.6|32501.6|32527|32502|32528.9|32503.9|32518.3|32493.3|63
1733218200000|2024-12-03 09:30:00|32528.9|32503.9|32524.8|32499.8|32529.8|32504.8|32524.4|32499.4|33
1733218500000|2024-12-03 09:35:00|32525|32500|32526|32501|32526|32501|32523.3|32498.3|25
1733218800000|2024-12-03 09:40:00|32525.6|32500.6|32534|32509|32534|32509|32524|32499|53
1733219100000|2024-12-03 09:45:00|32535|32510|32530.7|32505.7|32537.6|32512.6|32528.6|32503.6|34
1733219400000|2024-12-03 09:50:00|32531.3|32506.3|32530|32505|32531.3|32506.3|32526.2|32501.2|17
1733219700000|2024-12-03 09:55:00|32530.1|32505.1|32531|32506|32531|32506|32529.4|32504.4|13
1733220000000|2024-12-03 10:00:00|32531.6|32506.6|32529.6|32504.6|32531.6|32506.6|32529.6|32504.6|17
1733220300000|2024-12-03 10:05:00|32528.6|32503.6|32523.5|32498.5|32534.2|32509.2|32519.3|32492.4|50
1733220600000|2024-12-03 10:10:00|32524|32499|32527.5|32502.5|32529.5|32504.5|32524|32499|16
1733220900000|2024-12-03 10:15:00|32527|32502|32547|32522|32554.5|32528.5|32525|32492|70
1733221200000|2024-12-03 10:20:00|32546.6|32521.6|32546.5|32521.5|32567.9|32533.8|32538|32503.5|66
1733221500000|2024-12-03 10:25:00|32546.6|32521.6|32544|32519|32546.6|32521.6|32543.6|32518.6|26
1733221800000|2024-12-03 10:30:00|32543.6|32518.6|32533.6|32508.6|32543.6|32518.6|32533.6|32508.6|19
1733222100000|2024-12-03 10:35:00|32533|32508|32532.6|32507.6|32533|32508|32528.6|32503.6|17
1733222400000|2024-12-03 10:40:00|32533|32508|32523.6|32498.6|32534.7|32509.7|32523.6|32498.6|20
1733222700000|2024-12-03 10:45:00|32523|32498|32524.6|32499.6|32525.6|32500.6|32521|32496|10
1733223000000|2024-12-03 10:50:00|32524|32499|32524|32499|32524|32499|32524|32499|1
1733223300000|2024-12-03 10:55:00|32525|32500|32533.6|32508.6|32534.6|32509.6|32525|32500|12
1733223600000|2024-12-03 11:00:00|32533|32508|32535|32510|32537|32512|32533|32508|15
1733223900000|2024-12-03 11:05:00|32534|32509|32532|32507|32534.7|32509.7|32529.6|32504.6|30
1733224200000|2024-12-03 11:10:00|32531.6|32506.6|32525|32500|32531.6|32506.6|32525|32500|14
1733224500000|2024-12-03 11:15:00|32524.4|32499.4|32515.6|32490.6|32525.9|32500.9|32512|32487|37
1733224800000|2024-12-03 11:20:00|32515.2|32490.2|32515.6|32490.6|32517.6|32492.6|32514.1|32489.1|24
1733225100000|2024-12-03 11:25:00|32514.7|32489.7|32520.6|32495.6|32521|32496|32512.6|32487.6|29
1733225400000|2024-12-03 11:30:00|32520|32495|32518.6|32493.6|32520|32495|32518.1|32493.1|27
1733225700000|2024-12-03 11:35:00|32518|32493|32515.5|32490.5|32522.6|32497.6|32514.5|32489.5|57
1733226000000|2024-12-03 11:40:00|32515.6|32490.6|32510.2|32485.2|32517|32492|32508.6|32483.6|88
1733226300000|2024-12-03 11:45:00|32509.7|32484.7|32517|32492|32517|32492|32509.7|32484.7|24
1733226600000|2024-12-03 11:50:00|32516.2|32491.2|32512.4|32487.4|32516.5|32491.5|32511.4|32486.4|63
1733226900000|2024-12-03 11:55:00|32512.7|32487.7|32510.6|32485.6|32512.9|32487.9|32506.9|32481.9|44
1733227200000|2024-12-03 12:00:00|32511|32486|32510.6|32485.6|32513.5|32488.5|32510|32485|31
1733227500000|2024-12-03 12:05:00|32512.3|32487.3|32516.6|32491.6|32518.1|32493.1|32512.3|32487.3|23
1733227800000|2024-12-03 12:10:00|32517|32492|32517|32492|32525.7|32493.6|32515.9|32485.2|20
1733228100000|2024-12-03 12:15:00|32516.5|32491.5|32520.7|32495.7|32520.7|32495.7|32516|32491|27
1733228400000|2024-12-03 12:20:00|32521.2|32496.2|32522|32497|32523.5|32498.5|32521.2|32496.2|19
1733228700000|2024-12-03 12:25:00|32522.5|32497.5|32526.8|32501.8|32530|32505|32519.5|32494.5|35
1733229000000|2024-12-03 12:30:00|32527|32502|32523|32498|32527.6|32502.6|32522.5|32497.5|49
1733229300000|2024-12-03 12:35:00|32523.2|32498.2|32519.2|32494.2|32523.4|32498.4|32518.9|32493.9|37
1733229600000|2024-12-03 12:40:00|32518|32493|32519.6|32494.6|32523.6|32498.6|32517.6|32492.6|33
1733229900000|2024-12-03 12:45:00|32519.2|32494.2|32517.6|32492.6|32519.6|32494.6|32517.6|32492.6|27
1733230200000|2024-12-03 12:50:00|32517.9|32492.9|32518.6|32493.6|32518.6|32493.6|32514.4|32489.4|41
1733230500000|2024-12-03 12:55:00|32519|32494|32519|32494|32519|32494|32519|32494|1
1733231100000|2024-12-03 13:05:00|32519.5|32494.5|32517.9|32492.9|32519.9|32494.9|32517.9|32492.9|11
1733231700000|2024-12-03 13:15:00|32518|32493|32518.6|32493.6|32519|32494|32518|32493|7
1733232000000|2024-12-03 13:20:00|32519|32494|32514.8|32489.8|32521.6|32496.6|32513|32488|45
1733232300000|2024-12-03 13:25:00|32515.5|32490.5|32509|32484|32516|32491|32509|32484|24
1733232600000|2024-12-03 13:30:00|32508.6|32483.6|32508.7|32483.7|32509|32484|32506.4|32481.4|35
1733232900000|2024-12-03 13:35:00|32508.9|32483.9|32555|32530|32555|32530|32507.1|32482.1|97
1733233200000|2024-12-03 13:40:00|32556.7|32531.7|32541|32516|32584.8|32542.8|32537|32508.9|88
1733233500000|2024-12-03 13:45:00|32541.2|32516.2|32564.6|32539.6|32564.6|32539.6|32540.5|32515.5|70
1733233800000|2024-12-03 13:50:00|32565.2|32540.2|32571.5|32546.5|32588.7|32563.7|32565.2|32537.3|71
1733234100000|2024-12-03 13:55:00|32569|32544|32555|32530|32569|32544|32547.5|32522.5|96
1733234400000|2024-12-03 14:00:00|32554.5|32529.5|32541.4|32516.4|32555|32530|32525.5|32494.8|36
1733234700000|2024-12-03 14:05:00|32537.6|32512.6|32553.4|32528.4|32562.1|32528.9|32531.9|32498|54
1733235000000|2024-12-03 14:10:00|32553.2|32528.2|32552.7|32527.7|32553.9|32528.9|32551.5|32526.5|28
1733235300000|2024-12-03 14:15:00|32552.5|32527.5|32560|32535|32560.5|32535.5|32552.5|32527.5|41
1733235600000|2024-12-03 14:20:00|32559|32534|32556.5|32531.5|32559|32534|32553.9|32528.9|57
1733235900000|2024-12-03 14:25:00|32555.1|32530.1|32558|32533|32562|32537|32552|32527|67
1733236200000|2024-12-03 14:30:00|32558.5|32533.5|32590|32565|32590|32565|32558.5|32533.5|30
1733236500000|2024-12-03 14:35:00|32594|32569|32610|32585|32622.7|32597.7|32594|32569|42
1733236800000|2024-12-03 14:40:00|32605.2|32580.2|32590|32565|32605.2|32580.2|32583|32554.8|43
1733237100000|2024-12-03 14:45:00|32589.5|32564.5|32591.6|32566.6|32591.6|32566.6|32589.5|32564.5|9
1733237400000|2024-12-03 14:50:00|32592.1|32567.1|32596.9|32560|32599.9|32568.1|32590.6|32554.2|22
1733237700000|2024-12-03 14:55:00|32598.2|32558.7|32602.6|32560.6|32606.5|32565.7|32598.2|32558.7|44
1733238000000|2024-12-03 15:00:00|32613.2|32571.2|32605.2|32565.8|32618.4|32580.7|32604.5|32562.5|58
1733238300000|2024-12-03 15:05:00|32607.1|32565.1|32622.5|32580.5|32626.1|32584.1|32603.5|32561.5|54
1733238600000|2024-12-03 15:10:00|32624.5|32582.5|32668.5|32626.5|32672.3|32630.3|32622.5|32580.5|70
1733238900000|2024-12-03 15:15:00|32669.5|32627.5|32652.8|32610.8|32713.8|32671.8|32646.2|32604.2|44
1733239200000|2024-12-03 15:20:00|32662.8|32620.8|32689.2|32647.2|32690.3|32662.6|32656.2|32614.2|34
1733239500000|2024-12-03 15:25:00|32689.3|32647.3|32688.8|32646.8|32692.9|32650.9|32676|32634|29
1733239800000|2024-12-03 15:30:00|32677.5|32635.5|32644.8|32602.8|32677.5|32638.6|32632|32590|77
1733240100000|2024-12-03 15:35:00|32644.9|32602.9|32653|32628|32657.2|32628|32640.3|32602.8|23
1733240400000|2024-12-03 15:40:00|32653.6|32628.6|32662.8|32620.8|32670.8|32628.8|32648.2|32606.2|46
1733240700000|2024-12-03 15:45:00|32650.5|32625.5|32630|32588|32668.3|32628.8|32622.5|32588|53
1733241000000|2024-12-03 15:50:00|32630.8|32588.8|32619.8|32577.8|32634.8|32599.3|32617.5|32575.5|24
1733241300000|2024-12-03 15:55:00|32625.6|32590.5|32628.3|32592.1|32629.3|32593.5|32600.2|32558.2|44
1733241600000|2024-12-03 16:00:00|32622.8|32597.8|32581.1|32539.1|32623.6|32598.6|32578.7|32536.7|47
1733241900000|2024-12-03 16:05:00|32581|32539|32568.5|32526.5|32586.8|32544.8|32568.5|32526.5|58
1733242200000|2024-12-03 16:10:00|32573|32531|32562.5|32537.5|32582.5|32540.5|32562.5|32524.5|34
1733242500000|2024-12-03 16:15:00|32562.6|32537.6|32559.6|32522.4|32562.6|32537.6|32549|32522.4|30
1733242800000|2024-12-03 16:20:00|32553.8|32528.8|32576.2|32534.2|32584|32542|32553.8|32528.8|22
1733243100000|2024-12-03 16:25:00|32576.8|32534.8|32588.8|32546.8|32588.8|32546.8|32571|32529|30
1733243400000|2024-12-03 16:30:00|32589.8|32547.8|32567.4|32527.6|32589.8|32551.5|32562.5|32527.2|28
1733243700000|2024-12-03 16:35:00|32566.5|32528.4|32565|32540|32581.8|32540|32562.5|32526.5|17
1733244000000|2024-12-03 16:40:00|32565.9|32540.9|32598.5|32556.5|32598.5|32556.5|32557.5|32527.6|24
1733244300000|2024-12-03 16:45:00|32592.2|32550.2|32601.1|32559.1|32647.8|32605.8|32590.3|32548.3|69
1733244600000|2024-12-03 16:50:00|32600.2|32558.8|32563.5|32521.5|32601.1|32563.5|32563.5|32521.5|40
1733244900000|2024-12-03 16:55:00|32564.3|32522.3|32552|32527|32566.5|32532|32552|32513.5|24
1733245200000|2024-12-03 17:00:00|32556.8|32521.2|32550.6|32513.4|32560.5|32521.2|32546|32504|38
1733245500000|2024-12-03 17:05:00|32540|32515|32538.5|32513.5|32550.1|32515|32532|32497.9|20
1733245800000|2024-12-03 17:10:00|32538.6|32513.6|32550.8|32515.2|32551.5|32515.2|32538.6|32507.3|14
1733246100000|2024-12-03 17:15:00|32551.5|32513.4|32544.6|32507.4|32551.6|32524.6|32537.9|32499|27
1733246400000|2024-12-03 17:20:00|32543.8|32508.2|32527.6|32502.6|32545.5|32514|32527.5|32497.1|12
1733246700000|2024-12-03 17:25:00|32528.6|32503.6|32535|32510|32543.6|32513|32528.6|32499.6|14
1733247000000|2024-12-03 17:30:00|32541.2|32503.7|32535.2|32497.7|32541.2|32503.7|32535.2|32497.7|11
1733247300000|2024-12-03 17:35:00|32535.8|32498.3|32536.6|32498.3|32536.6|32498.3|32535.8|32498.3|2
1733248200000|2024-12-03 17:50:00|32535.8|32494.6|32522.2|32482.8|32536.6|32494.6|32519.7|32480.3|18
1733248500000|2024-12-03 17:55:00|32519.9|32480.5|32500.5|32461.1|32522.2|32483.7|32500.2|32460.8|49
1733248800000|2024-12-03 18:00:00|32500.7|32461.3|32506.8|32469.3|32508.1|32469.3|32491.2|32452.8|44
1733249100000|2024-12-03 18:05:00|32507.2|32469.7|32507.8|32470.3|32508.4|32470.9|32506.8|32469.3|5
1733249700000|2024-12-03 18:15:00|32508.8|32471.3|32517.7|32478.3|32533.8|32491.8|32508.8|32471.3|22
1733250000000|2024-12-03 18:20:00|32518.2|32478.8|32519.2|32481.7|32519.7|32481.7|32515.6|32477.3|9
1733250300000|2024-12-03 18:25:00|32519.8|32482.3|32520.2|32482.7|32520.8|32483.3|32519.8|32482.3|21
1733250600000|2024-12-03 18:30:00|32520.8|32483.3|32521.2|32481.8|32544|32502.4|32520.2|32481.3|54
1733250900000|2024-12-03 18:35:00|32520.2|32482.7|32517.5|32480|32520.2|32482.7|32517.5|32480|9
1733251200000|2024-12-03 18:40:00|32519.2|32481.7|32518.8|32481.3|32519.2|32481.7|32518.8|32481.3|3
1733251800000|2024-12-03 18:50:00|32519.8|32482.3|32519.8|32482.3|32519.8|32482.3|32519.2|32481.7|3
1733252400000|2024-12-03 19:00:00|32519.2|32481.7|32519.8|32482.3|32519.8|32482.3|32519.2|32481.7|2
1733252700000|2024-12-03 19:05:00|32519.4|32481.9|32521.2|32483.7|32522.5|32485|32519.2|32481.7|6
1733253000000|2024-12-03 19:10:00|32522.8|32485.3|32533.8|32496.3|32535.7|32496.3|32522.8|32485.3|15
1733253300000|2024-12-03 19:15:00|32533.4|32495.9|32554.7|32515.3|32563.1|32521.8|32533.2|32495.7|39
1733253600000|2024-12-03 19:20:00|32553.2|32513.8|32550.7|32511.3|32553.2|32513.8|32537.2|32497.8|54
1733253900000|2024-12-03 19:25:00|32551.2|32511.8|32548.8|32511.3|32551.2|32512.3|32548.8|32511.3|7
1733254200000|2024-12-03 19:30:00|32545.8|32508.3|32542.5|32501.6|32546.2|32508.3|32541.1|32501.1|15
1733254500000|2024-12-03 19:35:00|32543.8|32506.3|32542|32504.5|32546.7|32508.3|32542|32504.5|6
1733254800000|2024-12-03 19:40:00|32545.2|32507.7|32545.8|32508.3|32545.8|32508.3|32545.2|32507.7|2
1733255400000|2024-12-03 19:50:00|32546.6||32546.6||32546.6||32545.8||5
1733255700000|2024-12-03 19:55:00|32548.8|32511.3|32556.6|32518.3|32556.7|32518.3|32548.8|32511.3|10
1733256000000|2024-12-03 20:00:00|32557.2|32519.7|32557.2|32519.7|32557.2|32519.7|32557.2|32519.7|1
1733256300000|2024-12-03 20:05:00|32552.2|32514.7|32557.8|32520.3|32558.7|32520.3|32548.8|32509.4|20
1733256600000|2024-12-03 20:10:00|32558.8|32521.3|32557.2|32519.7|32558.8|32521.3|32557.2|32519.7|4
1733256900000|2024-12-03 20:15:00|32556.9|32519.4|32555.8|32513.8|32557.1|32519.4|32555.8|32513.8|6
1733257200000|2024-12-03 20:20:00|32556.3|32514.3|32546.6|32508.3|32556.3|32514.3|32545.8|32505.6|16
1733257500000|2024-12-03 20:25:00|32548.5|32507.6|32549.3|32507.3|32549.3|32507.6|32548.5|32507.3|2
1733257800000|2024-12-03 20:30:00|32547.8|32505.8|32547.3|32505.3|32548.5|32508.3|32546.5|32505.3|8
1733258100000|2024-12-03 20:35:00|32546.5|32505.6|32547.3|32505.3|32547.3|32505.6|32546.5|32505.3|2
1733258700000|2024-12-03 20:45:00|32546.6|32508.3|32550.9|32508.9|32550.9|32508.9|32546.6|32507.9|4
1733259000000|2024-12-03 20:50:00|32550.8|32508.8|32550.9|32508.9|32550.9|32508.9|32550.8|32508.8|2
1733259600000|2024-12-03 21:00:00|32550.8|32508.8|32550.9|32508.9|32550.9|32508.9|32550.8|32508.8|6
1733259900000|2024-12-03 21:05:00|32544.2|32506.7|32549.9|32507.9|32549.9|32508.7|32543.8|32505.3|7
1733260200000|2024-12-03 21:10:00|32550.2|32508.2|32550.2|32508.2|32550.2|32508.2|32550.2|32508.2|1
1733260800000|2024-12-03 21:20:00|32546|32504|32546|32504|32546|32504|32546|32504|1
1733261100000|2024-12-03 21:25:00|32547|32505|32547|32505|32548.5|32506.5|32546|32504|10
1733262000000|2024-12-03 21:40:00|32544.5|32502.5|32532.3|32490.3|32544.5|32502.5|32528|32486|12
1733262300000|2024-12-03 21:45:00|32532.8|32490.8|32532.8|32490.8|32532.8|32490.8|32532.3|32490.3|3
1733274000000|2024-12-04 01:00:00|32582.5|32540.5|32540.4|32515.4|32587.1|32545.1|32539|32508.9|83
1733274300000|2024-12-04 01:05:00|32539.8|32514.8|32565.5|32540.5|32574.8|32546.9|32533.8|32508.8|73
1733274600000|2024-12-04 01:10:00|32565|32540|32567.5|32525.5|32573|32540.6|32564|32525.1|27
1733274900000|2024-12-04 01:15:00|32570.3|32528.3|32517.6|32492.6|32572.5|32530.5|32517.6|32492.6|56
1733275200000|2024-12-04 01:20:00|32517.5|32492.5|32499.5|32474.5|32520|32495|32491|32466|69
1733275500000|2024-12-04 01:25:00|32499.6|32474.6|32501.4|32476.4|32502.4|32477.4|32493.1|32468.1|47
1733275800000|2024-12-04 01:30:00|32501.6|32476.6|32477.5|32452.5|32501.6|32476.6|32472.5|32447.5|78
1733276100000|2024-12-04 01:35:00|32478|32453|32470|32445|32486|32461|32470|32445|93
1733276400000|2024-12-04 01:40:00|32472.3|32447.3|32480.1|32455.1|32480.2|32455.2|32455.1|32430.1|61
1733276700000|2024-12-04 01:45:00|32480.4|32455.4|32491|32466|32491.5|32466.5|32480|32455|75
1733277000000|2024-12-04 01:50:00|32490.6|32465.6|32475.5|32450.5|32491|32466|32475.5|32450.5|71
1733277300000|2024-12-04 01:55:00|32472|32447|32477.5|32452.5|32477.5|32452.5|32467|32442|15
1733277600000|2024-12-04 02:00:00|32477.5|32452.5|32457|32432|32477.8|32452.8|32451.4|32426.4|42
1733277900000|2024-12-04 02:05:00|32456.5|32431.5|32449|32424|32460|32435|32448.5|32423.5|26
1733278200000|2024-12-04 02:10:00|32449.5|32424.5|32465|32440|32471.5|32446.5|32449.5|32424.5|42
1733278500000|2024-12-04 02:15:00|32463.1|32438.1|32453|32428|32463.1|32438.1|32453|32428|38
1733278800000|2024-12-04 02:20:00|32454|32429|32460|32435|32461.9|32436.9|32453|32428|26
1733279100000|2024-12-04 02:25:00|32461.6|32436.6|32477.2|32452.2|32477.4|32452.4|32459|32434|32
1733279400000|2024-12-04 02:30:00|32476.9|32451.9|32465|32440|32480|32455|32462.8|32437.8|40
1733279700000|2024-12-04 02:35:00|32463.1|32438.1|32464.8|32439.8|32473.6|32448.6|32462.7|32437.7|34
1733280000000|2024-12-04 02:40:00|32464.7|32439.7|32483.1|32458.1|32494|32469|32464.7|32439.7|89
1733280300000|2024-12-04 02:45:00|32483.2|32458.2|32480|32455|32485|32460|32479.5|32454.5|16
1733280600000|2024-12-04 02:50:00|32479.5|32454.5|32485|32460|32485|32460|32477.3|32452.3|25
1733280900000|2024-12-04 02:55:00|32487.2|32462.2|32479.5|32454.5|32491.9|32466.9|32479|32454|44
1733281200000|2024-12-04 03:00:00|32480|32455|32501.8|32476.8|32504|32479|32479.5|32454.5|46
1733281500000|2024-12-04 03:05:00|32501.9|32476.9|32503.5|32478.5|32503.6|32478.6|32501.9|32476.9|16
1733281800000|2024-12-04 03:10:00|32503|32478|32489.6|32464.6|32504.5|32479.5|32489.6|32464.6|29
1733282100000|2024-12-04 03:15:00|32490.6|32465.6|32481.9|32456.9|32490.6|32465.6|32474.4|32449.4|64
1733282400000|2024-12-04 03:20:00|32482|32457|32460|32435|32485|32460|32453.7|32428.7|80
1733282700000|2024-12-04 03:25:00|32459.5|32434.5|32466.7|32441.7|32473|32441.7|32454.5|32429.5|33
1733283000000|2024-12-04 03:30:00|32475.3|32435.7|32472.1|32436.2|32477|32445.1|32463|32431|39
1733283300000|2024-12-04 03:35:00|32473.8|32433.1|32469|32444|32473.8|32448.5|32466.1|32432.7|37
1733283600000|2024-12-04 03:40:00|32468.7|32443.7|32451|32426|32468.7|32443.7|32448|32419.5|49
1733283900000|2024-12-04 03:45:00|32450.7|32425.7|32448|32423|32454.5|32429.5|32447.6|32422.6|28
1733284200000|2024-12-04 03:50:00|32451.9|32426.9|32446|32421|32451.9|32426.9|32445|32420|26
1733284500000|2024-12-04 03:55:00|32445.5|32420.5|32453.6|32428.6|32455.5|32430.5|32445.5|32420.5|32
1733284800000|2024-12-04 04:00:00|32453.8|32428.8|32468|32443|32470.4|32445.4|32453.6|32428.6|19
1733285100000|2024-12-04 04:05:00|32466|32441|32465|32440|32466|32441|32465|32440|5
1733285400000|2024-12-04 04:10:00|32465.5|32440.5|32443.1|32418.1|32465.5|32440.5|32443.1|32418.1|46
1733285700000|2024-12-04 04:15:00|32442.9|32417.9|32434|32409|32445|32420|32432|32407|22
1733286000000|2024-12-04 04:20:00|32431.5|32406.5|32422.6|32397.6|32432.4|32407.4|32420.5|32395.5|33
1733286300000|2024-12-04 04:25:00|32423.6|32398.6|32420.5|32395.5|32425.6|32400.6|32420|32395|14
1733286600000|2024-12-04 04:30:00|32420|32395|32398.2|32373.2|32420|32395|32398|32373|33
1733286900000|2024-12-04 04:35:00|32398.6|32373.6|32410.5|32385.5|32410.5|32385.5|32398.6|32373.6|16
1733287200000|2024-12-04 04:40:00|32410|32385|32386|32361|32410|32385|32386|32361|29
1733287500000|2024-12-04 04:45:00|32386.6|32361.6|32387.3|32362.3|32388.6|32363.6|32382|32357|27
1733287800000|2024-12-04 04:50:00|32387.2|32362.2|32400.6|32375.6|32406.6|32381.6|32385.6|32360.6|32
1733288100000|2024-12-04 04:55:00|32400.5|32375.5|32385|32360|32400.5|32375.5|32384.6|32359.6|14
1733288400000|2024-12-04 05:00:00|32385.2|32360.2|32384|32359|32385.4|32360.4|32371|32346|33
1733288700000|2024-12-04 05:05:00|32383.5|32358.5|32382.6|32357.6|32383.5|32358.5|32381|32356|13
1733289000000|2024-12-04 05:10:00|32382|32357|32389.6|32364.6|32389.6|32364.6|32382|32357|16
1733289300000|2024-12-04 05:15:00|32390|32365|32377.6|32352.6|32390.6|32365.6|32377.6|32352.6|33
1733289600000|2024-12-04 05:20:00|32377|32352|32373.6|32348.6|32377|32352|32366|32341|34
1733289900000|2024-12-04 05:25:00|32372.6|32347.6|32378|32353|32378.4|32353.4|32355.6|32330.6|78
1733290200000|2024-12-04 05:30:00|32377.6|32352.6|32364.5|32339.5|32378.6|32353.6|32356.6|32331.6|41
1733290500000|2024-12-04 05:35:00|32365.5|32340.5|32382.5|32357.5|32382.5|32357.5|32365.5|32340.5|23
1733290800000|2024-12-04 05:40:00|32381|32356|32387|32362|32387|32362|32377.5|32352.5|25
1733291100000|2024-12-04 05:45:00|32386.5|32361.5|32387|32362|32387.6|32362.6|32386.5|32361.5|30
1733291400000|2024-12-04 05:50:00|32386.6|32361.6|32387|32362|32387|32362|32386.6|32361.6|4
1733291700000|2024-12-04 05:55:00|32385|32360|32385.6|32360.6|32386|32361|32384|32359|10
1733292000000|2024-12-04 06:00:00|32385.5|32360.5|32366|32341|32386.9|32361.9|32365.6|32340.6|32
1733292300000|2024-12-04 06:05:00|32364.6|32339.6|32371.6|32346.6|32374|32349|32361|32336|34
1733292600000|2024-12-04 06:10:00|32376.5|32351.5|32387|32362|32397.3|32372.3|32372.5|32347.5|95
1733292900000|2024-12-04 06:15:00|32390.4|32365.4|32392.6|32367.6|32393.3|32368.3|32387.6|32362.6|20
1733293200000|2024-12-04 06:20:00|32392|32367|32369.7|32344.7|32392|32367|32361|32336|105
1733293500000|2024-12-04 06:25:00|32373|32348|32374.7|32349.7|32383.8|32358.8|32373|32348|44
1733293800000|2024-12-04 06:30:00|32374.6|32349.6|32368.8|32343.8|32380.1|32355.1|32368.4|32343.4|48
1733294100000|2024-12-04 06:35:00|32368.4|32343.4|32362.5|32337.5|32379.7|32354.7|32362.5|32337.5|67
1733294400000|2024-12-04 06:40:00|32363.5|32338.5|32330|32305|32363.5|32338.5|32327.5|32302.5|87
1733294700000|2024-12-04 06:45:00|32332.1|32307.1|32286.9|32261.9|32332.1|32307.1|32277.5|32252.5|79
1733295000000|2024-12-04 06:50:00|32287.3|32262.3|32303.6|32278.6|32312.8|32283.2|32285|32260|96
1733295300000|2024-12-04 06:55:00|32303.4|32278.4|32330.6|32305.6|32330.6|32305.6|32300|32275|50
1733295600000|2024-12-04 07:00:00|32330|32305|32322|32297|32347.2|32322.2|32322|32297|80
1733295900000|2024-12-04 07:05:00|32322.4|32297.4|32330.3|32305.3|32331.5|32306.5|32321.6|32296.6|50
1733296200000|2024-12-04 07:10:00|32331.2|32306.2|32341|32316|32346.5|32321.5|32330.1|32305.1|62
1733296500000|2024-12-04 07:15:00|32341.2|32316.2|32331.6|32306.6|32342.4|32317.4|32328.6|32303.6|46
1733296800000|2024-12-04 07:20:00|32332|32307|32343.2|32318.2|32352|32327|32328.6|32303.6|73
1733297100000|2024-12-04 07:25:00|32343.6|32318.6|32341.9|32316.9|32348.6|32323.6|32340|32315|69
1733297400000|2024-12-04 07:30:00|32340|32315|32336|32311|32346.5|32321.5|32335.5|32310.5|40
1733297700000|2024-12-04 07:35:00|32335.5|32310.5|32342.4|32317.4|32342.6|32317.6|32328.6|32303.6|53
1733298000000|2024-12-04 07:40:00|32340.8|32315.8|32343.8|32318.8|32346.6|32321.6|32339.8|32314.8|35
1733298300000|2024-12-04 07:45:00|32343.6|32318.6|32335.8|32310.8|32343.6|32318.6|32335.3|32310.3|32
1733298600000|2024-12-04 07:50:00|32335.3|32310.3|32342|32317|32345.6|32320.6|32334.7|32309.7|26
1733298900000|2024-12-04 07:55:00|32342.4|32317.4|32367|32342|32387.4|32362.4|32342|32317|70
1733299200000|2024-12-04 08:00:00|32364.4|32339.4|32363.2|32338.2|32368|32343|32360.6|32335.6|69
1733299500000|2024-12-04 08:05:00|32363.4|32338.4|32358|32333|32363.8|32338.8|32358|32333|23
1733299800000|2024-12-04 08:10:00|32358.6|32333.6|32367|32342|32367.6|32342.6|32358.6|32333.6|41
1733300100000|2024-12-04 08:15:00|32368|32343|32351|32326|32369.5|32344.5|32351|32326|62
1733300400000|2024-12-04 08:20:00|32347|32322|32360|32335|32360.5|32335.5|32339|32314|37
1733300700000|2024-12-04 08:25:00|32361|32336|32362.6|32337.6|32362.6|32337.6|32360.7|32335.7|13
1733301000000|2024-12-04 08:30:00|32366.3|32341.3|32378|32353|32379|32354|32366.3|32341.3|41
1733301300000|2024-12-04 08:35:00|32378.5|32353.5|32400.3|32375.3|32401.4|32376.4|32377.5|32352.5|47
1733301600000|2024-12-04 08:40:00|32397.5|32372.5|32435.2|32394.9|32435.2|32405.3|32397.5|32372.5|94
1733301900000|2024-12-04 08:45:00|32432.5|32391.2|32435.5|32410.5|32459.7|32431.9|32428|32391.1|101
1733302200000|2024-12-04 08:50:00|32436|32411|32452.6|32427.6|32470.2|32439.5|32436|32411|138
1733302500000|2024-12-04 08:55:00|32453|32428|32450.6|32425.6|32458.4|32428|32444|32412.1|114
1733302800000|2024-12-04 09:00:00|32451|32426|32445|32420|32452.5|32427.5|32445|32420|42
1733303100000|2024-12-04 09:05:00|32446|32421|32449.5|32424.5|32450.3|32425.3|32445|32420|28
1733303400000|2024-12-04 09:10:00|32447.5|32422.5|32441.5|32416.5|32454|32429|32435|32405.1|105
1733303700000|2024-12-04 09:15:00|32440.7|32415.7|32437|32412|32441|32416|32435|32410|29
1733304000000|2024-12-04 09:20:00|32436.5|32411.5|32437|32412|32437|32412|32433.4|32408.4|18
1733304300000|2024-12-04 09:25:00|32439|32414|32436|32411|32441.8|32416.8|32436|32411|8
1733304600000|2024-12-04 09:30:00|32434.5|32409.5|32410|32385|32434.5|32409.5|32407.5|32382.5|39
1733304900000|2024-12-04 09:35:00|32409.7|32384.7|32409.6|32384.6|32415|32390|32406.5|32381.5|42
1733305200000|2024-12-04 09:40:00|32409.4|32384.4|32386.5|32361.5|32409.4|32384.4|32386.5|32361.5|48
1733305500000|2024-12-04 09:45:00|32386.1|32361.1|32379.1|32354.1|32386.5|32361.5|32377.5|32352.5|45
1733305800000|2024-12-04 09:50:00|32379|32354|32395|32370|32400.2|32375.2|32377.5|32352.5|85
1733306100000|2024-12-04 09:55:00|32393.5|32368.5|32397.5|32372.5|32402.9|32377.9|32393.5|32368.5|66
1733306400000|2024-12-04 10:00:00|32394.5|32369.5|32405.3|32365.7|32405.3|32375.8|32392.1|32365.7|50
1733306700000|2024-12-04 10:05:00|32408|32368.4|32397.3|32357.7|32409.6|32370|32395.6|32354.9|48
1733307000000|2024-12-04 10:10:00|32397.8|32358.2|32395.1|32359|32397.8|32360|32395.1|32358.2|4
1733307300000|2024-12-04 10:15:00|32395.2|32359.1|32394.5|32358.4|32395.9|32359.8|32394.1|32358|16
1733307600000|2024-12-04 10:20:00|32395.1|32359|32396.1|32356.9|32396.6|32359|32395.1|32356.9|4
1733307900000|2024-12-04 10:25:00|32395.6|32356.4|32391.9|32366.9|32399|32366.9|32388.5|32356.4|12
1733308200000|2024-12-04 10:30:00|32392.8|32367.8|32386.5|32361.5|32395.2|32367.8|32386.5|32357.9|32
1733308500000|2024-12-04 10:35:00|32387|32362|32387.5|32362.5|32389|32364|32387|32362|28
1733308800000|2024-12-04 10:40:00|32388|32363|32387.5|32362.5|32388|32363|32387.5|32362.5|2
1733309400000|2024-12-04 10:50:00|32388.5|32363.5|32387.5|32362.5|32388.5|32363.5|32387.5|32362.5|4
1733309700000|2024-12-04 10:55:00|32386.5|32361.5|32385.5|32360.5|32386.5|32361.5|32385|32360|3
1733310000000|2024-12-04 11:00:00|32386.5|32361.5|32389.6|32364.6|32398.2|32367.6|32386.5|32354.5|23
1733310300000|2024-12-04 11:05:00|32389|32364|32394.2|32369.2|32397.9|32369.2|32389|32357.4|35
1733310600000|2024-12-04 11:10:00|32401.4|32360.6|32378|32340.1|32401.4|32367|32373.6|32331.6|38
1733310900000|2024-12-04 11:15:00|32378.4|32340.5|32384.1|32348.9|32390.4|32355.2|32377.6|32340.1|47
1733311200000|2024-12-04 11:20:00|32385.4|32348.6|32384.3|32349.1|32390.1|32354.8|32382.4|32343.1|59
1733311500000|2024-12-04 11:25:00|32384.8|32349.6|32365.6|32340.6|32384.8|32351.9|32365.6|32334.9|36
1733311800000|2024-12-04 11:30:00|32368|32343|32364.5|32339.5|32369|32344|32364.5|32339.5|43
1733312100000|2024-12-04 11:35:00|32368.7|32332.3|32361.5|32336.5|32372.7|32343|32361.5|32326|35
1733312400000|2024-12-04 11:40:00|32362|32337|32360.5|32335.5|32362|32337|32359|32334|10
1733312700000|2024-12-04 11:45:00|32360|32335|32364|32339|32365.7|32339|32359|32329.3|20
1733313000000|2024-12-04 11:50:00|32365.6|32340.6|32368|32343|32376|32345|32364.6|32333.8|45
1733313300000|2024-12-04 11:55:00|32367.5|32342.5|32373.9|32331.9|32375.4|32344|32364.6|32329.1|101
1733313600000|2024-12-04 12:00:00|32369.6|32327.6|32371|32346|32378.6|32347.6|32364.3|32322.3|62
1733313900000|2024-12-04 12:05:00|32372|32347|32375.5|32350.5|32380.3|32350.5|32369.6|32339.8|46
1733314200000|2024-12-04 12:10:00|32375|32350|32377.5|32352.5|32382.1|32352.5|32374|32343.8|17
1733314500000|2024-12-04 12:15:00|32378|32353|32397.6|32372.6|32398|32372.6|32378|32353|28
1733314800000|2024-12-04 12:20:00|32397.4|32372.4|32397.6|32372.6|32397.8|32372.8|32397.1|32372.1|7
1733315100000|2024-12-04 12:25:00|32397.5|32372.5|32397.6|32372.6|32397.9|32372.9|32397.2|32372.2|8
1733315400000|2024-12-04 12:30:00|32400.3|32375.3|32429.5|32387.5|32447.5|32405.5|32400.3|32375.3|47
1733315700000|2024-12-04 12:35:00|32428.5|32386.5|32405|32380|32429.5|32387.5|32405|32374|53
1733316000000|2024-12-04 12:40:00|32404.6|32379.6|32407.5|32382.5|32407.5|32382.5|32404.5|32379.5|9
1733316300000|2024-12-04 12:45:00|32407.8|32382.8|32408|32383|32408.8|32383.8|32407.3|32382.3|13
1733316600000|2024-12-04 12:50:00|32408.1|32383.1|32411.5|32386.5|32411.5|32386.5|32407.7|32382.7|24
1733316900000|2024-12-04 12:55:00|32412|32387|32414.1|32389.1|32415.5|32390.5|32409.8|32384.8|89
1733317200000|2024-12-04 13:00:00|32414.8|32389.8|32415.5|32390.5|32416.5|32391.5|32410.4|32385.4|50
1733317500000|2024-12-04 13:05:00|32415.6|32390.6|32422.8|32383.3|32422.8|32392.6|32413|32381.4|14
1733317800000|2024-12-04 13:10:00|32423.9|32382.2|32424.1|32382.1|32424.5|32382.5|32416|32374|21
1733318100000|2024-12-04 13:15:00|32422.6|32380.6|32402.8|32360.8|32422.6|32382.6|32385|32343|43
1733318400000|2024-12-04 13:20:00|32403.5|32361.5|32414.5|32372.5|32414.5|32372.5|32403.5|32361.5|5
1733318700000|2024-12-04 13:25:00|32418.5|32376.5|32406.5|32381.5|32420.5|32390.5|32406|32376.5|62
1733319000000|2024-12-04 13:30:00|32406.4|32381.4|32391.5|32366.5|32406.5|32381.5|32379.8|32354.8|76
1733319300000|2024-12-04 13:35:00|32391|32366|32387.1|32362.1|32397.2|32367|32386.6|32356.2|155
1733319600000|2024-12-04 13:40:00|32387|32362|32396|32371|32399.2|32374.2|32384.5|32359.5|157
1733319900000|2024-12-04 13:45:00|32395.7|32370.7|32395.2|32370.2|32396.9|32371.9|32393.6|32368.6|32
1733320200000|2024-12-04 13:50:00|32395|32370|32405.1|32380.1|32408.6|32383.6|32394.1|32369.1|61
1733320500000|2024-12-04 13:55:00|32404.8|32379.8|32405.3|32380.3|32405.5|32380.5|32404.8|32379.8|4
1733320800000|2024-12-04 14:00:00|32405.5|32380.5|32410|32385|32415.1|32385|32405.5|32375|9
1733321100000|2024-12-04 14:05:00|32411.7|32386.7|32419.9|32381.1|32422.7|32393|32411.7|32379.2|52
1733321400000|2024-12-04 14:10:00|32419.4|32380.6|32416|32379|32423.8|32385|32416|32379|29
1733321700000|2024-12-04 14:15:00|32416.5|32379.5|32418|32381|32418|32381|32416.5|32379.5|4
1733322000000|2024-12-04 14:20:00|32418.7|32381.7|32413.4|32374.6|32418.7|32381.7|32406.4|32366.7|51
1733322300000|2024-12-04 14:25:00|32412.5|32375.5|32408.5|32371.5|32414.1|32376|32405.5|32367.6|28
1733322600000|2024-12-04 14:30:00|32411|32374|32402.5|32377.5|32411|32380|32402|32374|26
1733322900000|2024-12-04 14:35:00|32402.6|32377.6|32407.5|32382.5|32407.5|32382.5|32402.5|32377.5|10
1733323200000|2024-12-04 14:40:00|32404.5|32379.5|32409.6|32369.9|32409.6|32379.5|32397.7|32369.9|11
1733323500000|2024-12-04 14:45:00|32397.5|32372.5|32399|32374|32403.2|32374|32386.3|32351.6|51
1733323800000|2024-12-04 14:50:00|32398.6|32373.6|32405.7|32369.3|32405.7|32374|32398.6|32368.3|6
1733324100000|2024-12-04 14:55:00|32407|32368|32411|32369|32413.5|32373|32407|32368|16
1733324400000|2024-12-04 15:00:00|32406|32364|32369|32344|32406|32364|32368.6|32338.8|71
1733324700000|2024-12-04 15:05:00|32369.6|32344.6|32361|32336|32371|32346|32356.6|32331.6|87
1733325000000|2024-12-04 15:10:00|32360.5|32335.5|32341.6|32316.6|32360.5|32335.5|32336.2|32305|150
1733325300000|2024-12-04 15:15:00|32342|32317|32338|32313|32344|32319|32338|32313|34
1733325600000|2024-12-04 15:20:00|32339|32314|32338|32313|32339|32314|32336.9|32311.9|20
1733325900000|2024-12-04 15:25:00|32335.3|32310.3|32308|32283|32335.3|32310.3|32303.5|32278.5|79
1733326200000|2024-12-04 15:30:00|32308.5|32283.5|32324.8|32299.8|32330|32305|32307.5|32282.5|78
1733326500000|2024-12-04 15:35:00|32325.2|32300.2|32333|32308|32339|32314|32325.2|32300.2|27
1733326800000|2024-12-04 15:40:00|32332.5|32307.5|32330|32305|32332.5|32307.5|32329|32304|22
1733327100000|2024-12-04 15:45:00|32330.5|32305.5|32348|32323|32349|32324|32327|32302|87
1733327400000|2024-12-04 15:50:00|32348.5|32323.5|32330.5|32305.5|32353|32328|32328.5|32303.5|66
1733327700000|2024-12-04 15:55:00|32330|32305|32328|32303|32332.6|32307.6|32327.5|32302.5|17
1733328000000|2024-12-04 16:00:00|32327.5|32302.5|32327.5|32302.5|32332|32307|32325|32300|17
1733328300000|2024-12-04 16:05:00|32326.9|32301.9|32327.5|32302.5|32327.5|32302.5|32326.8|32301.8|33
1733328600000|2024-12-04 16:10:00|32330|32305|32325|32300|32330|32305|32323|32298|23
1733328900000|2024-12-04 16:15:00|32327.5|32302.5|32334.4|32309.4|32335|32310|32327|32302|15
1733329200000|2024-12-04 16:20:00|32333.8|32308.8|32343.1|32301.1|32344.1|32309.1|32333.3|32299.7|31
1733329500000|2024-12-04 16:25:00|32342.5|32300.5|32337.5|32300.5|32342.5|32301.5|32336|32298.1|37
1733329800000|2024-12-04 16:30:00|32337.3|32300.3|32337|32300|32337.5|32300.5|32334.5|32297.5|21
1733330100000|2024-12-04 16:35:00|32331|32306|32340.7|32304.9|32340.7|32311.6|32327.5|32302.5|29
1733330400000|2024-12-04 16:40:00|32342|32304.4|32343.7|32318.7|32348.7|32318.7|32337.7|32304.4|34
1733330700000|2024-12-04 16:45:00|32343.3|32318.3|32366.2|32324.2|32366.2|32331|32342.7|32317.7|22
1733331000000|2024-12-04 16:50:00|32366.1|32324.6|32345|32320|32366.1|32324.6|32343.5|32310.1|19
1733331600000|2024-12-04 17:00:00|32343|32318|32334|32309|32343|32318|32332|32307|17
1733331900000|2024-12-04 17:05:00|32333.6|32308.6|32334.7|32309.7|32334.7|32309.7|32331.6|32306.6|10
1733332200000|2024-12-04 17:10:00|32333.3|32308.3|32333.6|32308.6|32333.6|32308.6|32333.3|32308.3|4
1733332500000|2024-12-04 17:15:00|32342|32300|32340.5|32298.5|32342|32308.6|32333.6|32298.5|5
1733332800000|2024-12-04 17:20:00|32340|32298|32339.2|32299.1|32340.6|32299.1|32339.2|32298|3
1733333100000|2024-12-04 17:25:00|32334|32292|32333.5|32295.4|32334.5|32295.4|32330.8|32292|7
1733333400000|2024-12-04 17:30:00|32335.5|32293.5|32338.3|32296.3|32338.3|32296.3|32335|32293|10
1733333700000|2024-12-04 17:35:00|32329.8|32304.8|32338.1|32302.7|32338.6|32307.7|32326|32299.3|30
1733334000000|2024-12-04 17:40:00|32333.5|32308.5|32339.6|32314.6|32339.6|32314.6|32333.5|32308.5|17
1733334300000|2024-12-04 17:45:00|32339|32314|32339.6|32314.6|32344.4|32316|32336|32309.2|22
1733334600000|2024-12-04 17:50:00|32340|32315|32340|32315|32340|32315|32340|32315|1
1733334900000|2024-12-04 17:55:00|32339.7|32314.7|32339.6|32314.6|32339.7|32314.7|32337.5|32312.5|7
1733335200000|2024-12-04 18:00:00|32344.2|32308.2|32339.4|32314.4|32344.7|32315|32337.1|32306.9|31
1733335500000|2024-12-04 18:05:00|32339.6|32314.6|32336.5|32311.5|32339.6|32314.6|32336|32311|10
1733335800000|2024-12-04 18:10:00|32337|32312|32336.5|32311.5|32339|32314|32336.5|32311.5|7
1733336700000|2024-12-04 18:25:00|32331.5|32306.5|32326|32301|32331.5|32306.5|32326|32301|5
1733337000000|2024-12-04 18:30:00|32326.7|32301.7|32325|32300|32335.2|32301.7|32325|32293.2|8
1733337300000|2024-12-04 18:35:00|32325.5|32300.5|32325|32300|32325.5|32300.5|32325|32300|2
1733337600000|2024-12-04 18:40:00|32325.5|32300.5|32326.6|32301.6|32327.6|32302.6|32325|32300|12
1733337900000|2024-12-04 18:45:00|32326.3|32301.3|32327.6|32302.6|32327.8|32302.8|32325.3|32300.3|11
1733338200000|2024-12-04 18:50:00|32327.5|32302.5|32331|32306|32331|32306|32327.5|32302.5|7
1733338500000|2024-12-04 18:55:00|32335|32299|32321.3|32296.3|32335|32299|32320|32295|3
1733338800000|2024-12-04 19:00:00|32322.5|32297.5|32340.1|32300.3|32340.1|32310|32322.5|32297.5|35
1733339100000|2024-12-04 19:05:00|32339.1|32299.3|32338.3|32296.3|32340.3|32309.7|32331.7|32294.3|22
1733339400000|2024-12-04 19:10:00|32327.2|32302.2|32322.6|32297.6|32338.8|32303.3|32322.5|32292.7|53
1733339700000|2024-12-04 19:15:00|32321|32296|32317.5|32292.5|32321|32296|32313.3|32288.3|13
1733340300000|2024-12-04 19:25:00|32320|32295|32328.6|32303.6|32328.6|32303.6|32320|32295|18
1733340600000|2024-12-04 19:30:00|32328.3|32303.3|32322.1|32297.1|32328.3|32303.3|32320.5|32295.5|54
1733340900000|2024-12-04 19:35:00|32321.4|32296.4|32332.2|32296.2|32333.7|32303.2|32320.1|32295.1|33
1733341200000|2024-12-04 19:40:00|32326.8|32301.8|32335.1|32295.3|32335.2|32304.2|32326.8|32294.8|11
1733342700000|2024-12-04 20:05:00|32333.8|32297.8|32333.8|32297.8|32333.8|32297.8|32333.8|32297.8|1
1733343600000|2024-12-04 20:20:00|32334.7|32296.9|32331.1|32306.1|32338.5|32306.1|32329.6|32296.5|7
1733343900000|2024-12-04 20:25:00|32330|32305|32330|32305|32330.5|32305.5|32330|32305|5
1733344200000|2024-12-04 20:30:00|32330.5|32305.5|32330|32305|32330.5|32305.5|32330|32305|4
1733344500000|2024-12-04 20:35:00|32330.5|32305.5|32368.3|32326.3|32370.8|32328.8|32330|32300.8|21
1733344800000|2024-12-04 20:40:00|32355.3|32313.3|32353.2|32311.2|32355.3|32313.3|32353.2|32311.2|8
1733345100000|2024-12-04 20:45:00|32351.3|32309.3|32336.6|32311.6|32351.3|32311.6|32336.5|32302.2|7
1733346000000|2024-12-04 21:00:00|32342.8|32306.8|32345.1|32320.1|32349.8|32320.1|32337|32306.8|20
1733346300000|2024-12-04 21:05:00|32345.6|32320.6|32356.1|32318.3|32357.3|32321.6|32345.3|32313.8|10
1733346900000|2024-12-04 21:15:00|32358.2|32316.2|32366.2|32324.2|32366.2|32324.2|32358.2|32316.2|8
1733347200000|2024-12-04 21:20:00|32367.2|32325.2|32368|32326|32368|32326|32367.2|32325.2|2
1733347800000|2024-12-04 21:30:00|32367.9|32325.9|32367.9|32325.9|32367.9|32325.9|32367.9|32325.9|1
1733349300000|2024-12-04 21:55:00|32367.2|32325.2|32364.2|32322.2|32367.2|32325.2|32364.2|32322.2|4
1733360400000|2024-12-05 01:00:00|32332|32294|32322|32297|32333|32304.6|32321|32294|32
1733360700000|2024-12-05 01:05:00|32322.5|32297.5|32313.5|32288.5|32323.5|32298.5|32310|32285|45
1733361000000|2024-12-05 01:10:00|32314.6|32289.6|32331.3|32290.8|32331.3|32298.5|32312.5|32287.5|33
1733361300000|2024-12-05 01:15:00|32331.2|32291.8|32305|32280|32331.3|32298.5|32297|32272|43
1733361600000|2024-12-05 01:20:00|32301.5|32276.5|32277.2|32252.2|32305.5|32280.5|32274|32249|74
1733361900000|2024-12-05 01:25:00|32277.1|32252.1|32286.5|32261.5|32299|32274|32266|32241|113
1733362200000|2024-12-05 01:30:00|32283.5|32258.5|32299|32274|32299|32274|32282.2|32257.2|42
1733362500000|2024-12-05 01:35:00|32300|32275|32306.4|32281.4|32311.5|32286.5|32296.5|32271.5|60
1733362800000|2024-12-05 01:40:00|32304.9|32279.9|32317.5|32292.5|32325|32300|32300.6|32275.6|59
1733363100000|2024-12-05 01:45:00|32319|32294|32338.6|32313.6|32342.6|32317.6|32319|32294|58
1733363400000|2024-12-05 01:50:00|32338.5|32313.5|32336.5|32311.5|32339|32314|32336.5|32311.5|21
1733363700000|2024-12-05 01:55:00|32336|32311|32318|32293|32336|32311|32318|32293|38
1733364000000|2024-12-05 02:00:00|32317|32292|32314|32289|32317.5|32292.5|32312|32287|24
1733364300000|2024-12-05 02:05:00|32313.5|32288.5|32304.5|32279.5|32313.5|32288.5|32296|32271|51
1733364600000|2024-12-05 02:10:00|32305.5|32280.5|32294.5|32269.5|32306|32281|32294|32269|50
1733364900000|2024-12-05 02:15:00|32294.2|32269.2|32294|32269|32296|32271|32285.5|32260.5|49
1733365200000|2024-12-05 02:20:00|32296.5|32271.5|32291|32266|32300|32275|32287|32262|55
1733365500000|2024-12-05 02:25:00|32291.5|32266.5|32328.2|32303.2|32332|32307|32291.5|32266.5|81
1733365800000|2024-12-05 02:30:00|32330|32305|32310.7|32290.7|32330|32305|32310.7|32288.5|39
1733366100000|2024-12-05 02:35:00|32312.5|32292.5|32311.6|32286.6|32314.5|32293.5|32310.4|32286.6|14
1733366400000|2024-12-05 02:40:00|32308.1|32283.1|32306.5|32281.5|32308.5|32283.5|32296.5|32271.5|55
1733366700000|2024-12-05 02:45:00|32307.5|32282.5|32315.7|32290.7|32316.4|32291.4|32305.5|32280.5|25
1733367000000|2024-12-05 02:50:00|32315.8|32290.8|32327.5|32302.5|32329|32304|32315.5|32290.5|18
1733367300000|2024-12-05 02:55:00|32327|32302|32319.5|32294.5|32329.7|32304.7|32319.5|32294.5|28
1733367600000|2024-12-05 03:00:00|32318|32293|32313|32288|32319.5|32294.5|32310|32285|22
1733367900000|2024-12-05 03:05:00|32314.5|32289.5|32314.5|32289.5|32316.9|32291.9|32312.9|32287.9|10
1733368200000|2024-12-05 03:10:00|32316.1|32291.1|32324|32299|32325|32300|32316.1|32291.1|17
1733368500000|2024-12-05 03:15:00|32323|32298|32322|32297|32324|32299|32320.5|32295.5|14
1733368800000|2024-12-05 03:20:00|32325.5|32300.5|32359|32334|32359|32334|32322.5|32297.5|55
1733369100000|2024-12-05 03:25:00|32358.7|32333.7|32370|32345|32375.1|32350.1|32357.5|32332.5|77
1733369400000|2024-12-05 03:30:00|32370.3|32345.3|32368.5|32343.5|32370.5|32345.5|32366.5|32341.5|16
1733369700000|2024-12-05 03:35:00|32369|32344|32366|32341|32370|32345|32365.4|32340.4|13
1733370000000|2024-12-05 03:40:00|32366.5|32341.5|32399.5|32374.5|32400|32375|32366|32341|48
1733370300000|2024-12-05 03:45:00|32398.5|32373.5|32381.5|32356.5|32398.5|32373.5|32376|32351|25
1733370600000|2024-12-05 03:50:00|32380.5|32355.5|32379.5|32354.5|32381|32356|32378|32353|8
1733370900000|2024-12-05 03:55:00|32377.7|32352.7|32372.5|32347.5|32377.7|32352.7|32369|32344|25
1733371200000|2024-12-05 04:00:00|32370.5|32345.5|32372.5|32347.5|32372.5|32347.5|32369.5|32344.5|6
1733371500000|2024-12-05 04:05:00|32371.5|32346.5|32369.5|32344.5|32371.5|32346.5|32369.5|32344.5|4
1733372400000|2024-12-05 04:20:00|32368|32343|32369.5|32344.5|32369.5|32344.5|32367.9|32342.9|4
1733372700000|2024-12-05 04:25:00|32370|32345|32369.5|32344.5|32370|32345|32369.5|32344.5|4
1733373000000|2024-12-05 04:30:00|32369.7|32344.7|32372|32347|32376.1|32351.1|32369.6|32344.6|22
1733373300000|2024-12-05 04:35:00|32370.7|32345.7|32374|32349|32374|32349|32370.5|32345.5|24
1733373600000|2024-12-05 04:40:00|32374.5|32349.5|32380|32355|32380.5|32355.5|32374.5|32349.5|23
1733374200000|2024-12-05 04:50:00|32380.5|32355.5|32380.5|32355.5|32382.5|32357.5|32380|32355|8
1733374500000|2024-12-05 04:55:00|32382|32357|32381.5|32356.5|32382.4|32357.4|32381.5|32356.5|11
1733374800000|2024-12-05 05:00:00|32382|32357|32383|32358|32383|32358|32382|32357|6
1733375100000|2024-12-05 05:05:00|32381|32356|32374|32349|32381|32356|32374|32349|7
1733375400000|2024-12-05 05:10:00|32373.7|32348.7|32373|32348|32374|32349|32372.5|32347.5|13
1733375700000|2024-12-05 05:15:00|32372.7|32347.7|32373.5|32348.5|32374|32349|32372.5|32347.5|12
1733376000000|2024-12-05 05:20:00|32373|32348|32372|32347|32373|32348|32371.5|32346.5|3
1733376300000|2024-12-05 05:25:00|32371.5|32346.5|32371.5|32346.5|32372|32347|32371.5|32346.5|3
1733376600000|2024-12-05 05:30:00|32372|32347|32371.5|32346.5|32372|32347|32371.5|32346.5|6
1733376900000|2024-12-05 05:35:00|32372|32347|32372|32347|32372|32347|32372|32347|1
1733377200000|2024-12-05 05:40:00|32372.5|32347.5|32355.5|32330.5|32372.5|32347.5|32352.5|32327.5|34
1733377500000|2024-12-05 05:45:00|32356|32331|32346|32321|32356.5|32331.5|32346|32321|36
1733377800000|2024-12-05 05:50:00|32345.5|32320.5|32341|32316|32345.5|32320.5|32337.9|32312.9|29
1733378100000|2024-12-05 05:55:00|32338.4|32313.4|32335|32310|32338.4|32313.4|32332.5|32307.5|25
1733378400000|2024-12-05 06:00:00|32335.5|32310.5|32332.5|32307.5|32337.6|32312.6|32326|32301|56
1733378700000|2024-12-05 06:05:00|32332|32307|32359.3|32334.3|32359.3|32334.3|32330|32305|40
1733379000000|2024-12-05 06:10:00|32359.9|32334.9|32356.5|32331.5|32360|32335|32356.1|32331.1|25
1733379300000|2024-12-05 06:15:00|32356|32331|32358.5|32333.5|32361|32336|32353.5|32328.5|22
1733379600000|2024-12-05 06:20:00|32356.5|32331.5|32355|32330|32356.5|32331.5|32353.1|32328.1|6
1733379900000|2024-12-05 06:25:00|32357|32332|32359.5|32334.5|32359.6|32334.6|32350.5|32325.5|25
1733380200000|2024-12-05 06:30:00|32360|32335|32363.5|32338.5|32365|32340|32360|32335|16
1733380500000|2024-12-05 06:35:00|32365|32340|32365|32340|32365|32340|32365|32340|1
1733380800000|2024-12-05 06:40:00|32368|32343|32374|32349|32374.6|32349.6|32368|32343|21
1733381100000|2024-12-05 06:45:00|32372.9|32347.9|32374|32349|32374|32349|32372.9|32347.9|2
1733381400000|2024-12-05 06:50:00|32373.5|32348.5|32372|32347|32373.5|32348.5|32372|32347|5
1733381700000|2024-12-05 06:55:00|32372.5|32347.5|32372|32347|32372.5|32347.5|32368|32343|35
1733382000000|2024-12-05 07:00:00|32371.4|32346.4|32379|32354|32379|32354|32370|32345|31
1733382300000|2024-12-05 07:05:00|32379.5|32354.5|32374.5|32349.5|32384.5|32359.5|32374.5|32349.5|22
1733382600000|2024-12-05 07:10:00|32371.5|32346.5|32370.3|32345.3|32374.5|32349.5|32368|32343|45
1733382900000|2024-12-05 07:15:00|32369.3|32344.3|32368.1|32343.1|32371.5|32346.5|32367|32342|60
1733383200000|2024-12-05 07:20:00|32367.7|32342.7|32371|32346|32374|32349|32367.7|32342.7|45
1733383500000|2024-12-05 07:25:00|32368.4|32343.4|32373.4|32348.4|32374.3|32349.3|32368.4|32343.4|26
1733383800000|2024-12-05 07:30:00|32373.5|32348.5|32372.5|32347.5|32373.5|32348.5|32370|32345|13
1733384100000|2024-12-05 07:35:00|32372|32347|32360|32335|32372.5|32347.5|32358.1|32333.1|11
1733384400000|2024-12-05 07:40:00|32360.5|32335.5|32359|32334|32362.5|32337.5|32356.9|32331.9|24
1733384700000|2024-12-05 07:45:00|32360|32335|32357.5|32332.5|32360|32335|32355.9|32330.9|17
1733385000000|2024-12-05 07:50:00|32357.1|32332.1|32337.6|32312.6|32357.1|32332.1|32336.6|32311.6|49
1733385300000|2024-12-05 07:55:00|32338.6|32313.6|32335.1|32293.1|32346.6|32321.6|32330|32293.1|79
1733385600000|2024-12-05 08:00:00|32334.1|32292.1|32301|32276|32334.1|32307.5|32295.6|32270.6|83
1733385900000|2024-12-05 08:05:00|32300.9|32275.9|32298|32273|32302|32277|32294.5|32269.5|69
1733386200000|2024-12-05 08:10:00|32297.5|32272.5|32307.5|32282.5|32310.1|32285.1|32297.5|32272.5|53
1733386500000|2024-12-05 08:15:00|32308|32283|32318.6|32293.6|32318.6|32293.6|32305.5|32280.5|40
1733386800000|2024-12-05 08:20:00|32321.7|32296.7|32325.5|32300.5|32335.1|32310.1|32321.7|32296.7|50
1733387100000|2024-12-05 08:25:00|32325|32300|32330|32305|32334.1|32309.1|32323.1|32298.1|44
1733387400000|2024-12-05 08:30:00|32332.3|32307.3|32345.8|32320.8|32346.6|32321.6|32330.2|32305.2|69
1733387700000|2024-12-05 08:35:00|32346.6|32321.6|32344.1|32319.1|32349.6|32324.6|32342|32317|52
1733388000000|2024-12-05 08:40:00|32344|32319|32348.6|32323.6|32348.6|32323.6|32338.1|32313.1|61
1733388300000|2024-12-05 08:45:00|32348.4|32323.4|32356.6|32331.6|32360.1|32335.1|32348.4|32323.4|25
1733388600000|2024-12-05 08:50:00|32357|32332|32363.2|32338.2|32363.2|32338.2|32357|32332|22
1733388900000|2024-12-05 08:55:00|32363.1|32338.1|32363.6|32338.6|32364.3|32339.3|32360|32335|34
1733389200000|2024-12-05 09:00:00|32365|32340|32358.4|32333.4|32365|32340|32358.4|32333.4|10
1733389500000|2024-12-05 09:05:00|32358.2|32333.2|32356.6|32331.6|32359.4|32334.4|32355.2|32330.2|25
1733389800000|2024-12-05 09:10:00|32357|32332|32363.6|32338.6|32365|32340|32357|32332|14
1733390100000|2024-12-05 09:15:00|32363.7|32338.7|32363.6|32338.6|32363.7|32338.7|32363.4|32338.4|6
1733390400000|2024-12-05 09:20:00|32363.5|32338.5|32363.6|32338.6|32363.6|32338.6|32363.5|32338.5|2
1733390700000|2024-12-05 09:25:00|32364|32339|32378.2|32353.2|32379.2|32354.2|32364|32339|62
1733391000000|2024-12-05 09:30:00|32378.1|32353.1|32355|32330|32379|32354|32355|32330|68
1733391300000|2024-12-05 09:35:00|32353.2|32328.2|32354.6|32329.6|32361.6|32336.6|32352.6|32327.6|41
1733391600000|2024-12-05 09:40:00|32355.6|32330.6|32356|32331|32357.6|32332.6|32353.6|32328.6|46
1733391900000|2024-12-05 09:45:00|32356.5|32331.5|32363|32338|32363|32338|32356|32331|38
1733392200000|2024-12-05 09:50:00|32363.5|32338.5|32363|32338|32364|32339|32361.9|32336.9|26
1733392500000|2024-12-05 09:55:00|32362.8|32337.8|32361.4|32336.4|32362.8|32337.8|32358.7|32333.7|19
1733392800000|2024-12-05 10:00:00|32361|32336|32356.8|32331.8|32361.2|32336.2|32356.5|32331.5|25
1733393100000|2024-12-05 10:05:00|32357.4|32332.4|32352.6|32327.6|32357.6|32332.6|32350.9|32325.9|52
1733393400000|2024-12-05 10:10:00|32353|32328|32365.6|32340.6|32366|32341|32353|32328|24
1733393700000|2024-12-05 10:15:00|32366|32341|32366|32341|32367.6|32342.6|32365.6|32340.6|39
1733394000000|2024-12-05 10:20:00|32366.2|32341.2|32365.8|32340.8|32370.4|32345.4|32365.8|32340.8|39
1733394300000|2024-12-05 10:25:00|32365.6|32340.6|32365.7|32340.7|32368.8|32343.8|32365.6|32340.6|39
1733394600000|2024-12-05 10:30:00|32365.6|32340.6|32365.6|32340.6|32367.2|32342.2|32365.6|32340.6|39
1733394900000|2024-12-05 10:35:00|32366.2|32341.2|32367.2|32342.2|32367.5|32342.5|32365|32340|52
1733395200000|2024-12-05 10:40:00|32368.2|32343.2|32366.6|32341.6|32370.2|32345.2|32366.6|32341.6|25
1733395500000|2024-12-05 10:45:00|32366.5|32341.5|32365.6|32340.6|32366.5|32341.5|32365|32340|4
1733395800000|2024-12-05 10:50:00|32366|32341|32365.3|32340.3|32366|32341|32364.2|32339.2|11
1733396100000|2024-12-05 10:55:00|32365.4|32340.4|32360.1|32335.1|32365.6|32340.6|32359.6|32334.6|30
1733396400000|2024-12-05 11:00:00|32360|32335|32356.8|32331.8|32360|32335|32355.6|32330.6|35
1733396700000|2024-12-05 11:05:00|32356.6|32331.6|32357|32332|32357.1|32332.1|32355.6|32330.6|22
1733397000000|2024-12-05 11:10:00|32357.2|32332.2|32357.6|32332.6|32359|32334|32356.4|32331.4|53
1733397300000|2024-12-05 11:15:00|32357.7|32332.7|32357|32332|32358.8|32333.8|32356.1|32331.1|91
1733397600000|2024-12-05 11:20:00|32357.1|32332.1|32361|32336|32361.4|32336.4|32357.1|32332.1|30
1733397900000|2024-12-05 11:25:00|32360|32335|32362.6|32337.6|32362.6|32337.6|32359.1|32334.1|61
1733398200000|2024-12-05 11:30:00|32362.4|32337.4|32354.9|32329.9|32362.7|32337.7|32354.3|32329.3|44
1733398500000|2024-12-05 11:35:00|32355.9|32330.9|32353.6|32328.6|32357|32332|32352.8|32327.8|33
1733398800000|2024-12-05 11:40:00|32353.3|32328.3|32348|32323|32353.3|32328.3|32348|32323|5
1733399100000|2024-12-05 11:45:00|32348.6|32323.6|32348.6|32323.6|32348.6|32323.6|32348.6|32323.6|1
1733399400000|2024-12-05 11:50:00|32348|32323|32346.6|32321.6|32348|32323|32345.4|32320.4|17
1733399700000|2024-12-05 11:55:00|32346.4|32321.4|32347.6|32322.6|32347.6|32322.6|32342.6|32317.6|11
1733400000000|2024-12-05 12:00:00|32347|32322|32348|32323|32348|32323|32346|32321|6
1733400300000|2024-12-05 12:05:00|32347.6|32322.6|32348|32323|32348|32323|32347|32322|3
1733400600000|2024-12-05 12:10:00|32348.1|32323.1|32352.6|32327.6|32354.4|32329.4|32348|32323|32
1733400900000|2024-12-05 12:15:00|32352.4|32327.4|32360.4|32335.4|32360.4|32335.4|32352.2|32327.2|59
1733401200000|2024-12-05 12:20:00|32360|32335|32361.3|32336.3|32361.4|32336.4|32359.9|32334.9|36
1733401500000|2024-12-05 12:25:00|32361.2|32336.2|32366.8|32341.8|32368.4|32343.4|32361.2|32336.2|33
1733401800000|2024-12-05 12:30:00|32367|32342|32370.7|32345.7|32370.7|32345.7|32365|32340|24
1733402100000|2024-12-05 12:35:00|32370.8|32345.8|32363|32338|32370.8|32345.8|32360.6|32335.6|18
1733402400000|2024-12-05 12:40:00|32362.6|32337.6|32354.8|32329.8|32362.6|32337.6|32354.6|32329.6|29
1733402700000|2024-12-05 12:45:00|32355|32330|32356|32331|32356.8|32331.8|32355|32330|13
1733403000000|2024-12-05 12:50:00|32356.7|32331.7|32355.5|32330.5|32356.7|32331.7|32353.9|32328.9|50
1733403300000|2024-12-05 12:55:00|32355|32330|32355|32330|32356|32331|32353.5|32328.5|20
1733403600000|2024-12-05 13:00:00|32354.5|32329.5|32354|32329|32355|32330|32352.5|32327.5|45
1733403900000|2024-12-05 13:05:00|32354.6|32329.6|32353.6|32328.6|32354.6|32329.6|32353|32328|16
1733404200000|2024-12-05 13:10:00|32354|32329|32352|32327|32354.6|32329.6|32352|32327|11
1733404500000|2024-12-05 13:15:00|32352.6|32327.6|32335|32310|32353|32328|32329|32304|31
1733404800000|2024-12-05 13:20:00|32334.6|32309.6|32340.7|32315.7|32341|32316|32334.5|32309.5|34
1733405100000|2024-12-05 13:25:00|32341|32316|32347.6|32305.6|32352.5|32317.6|32341|32301.5|50
1733405400000|2024-12-05 13:30:00|32345.8|32303.8|32343.3|32301.6|32345.8|32315|32319.6|32277.6|37
1733405700000|2024-12-05 13:35:00|32342.8|32302.1|32337|32312|32342.8|32313.6|32330.6|32298.9|34
1733406000000|2024-12-05 13:40:00|32338|32313|32342.6|32317.6|32342.6|32317.6|32335.4|32310.4|88
1733406300000|2024-12-05 13:45:00|32346.6|32321.6|32345.6|32320.6|32349.6|32324.6|32343|32318|49
1733406600000|2024-12-05 13:50:00|32346.6|32321.6|32352|32327|32353|32328|32346.6|32321.6|24
1733406900000|2024-12-05 13:55:00|32352.5|32327.5|32349.5|32324.5|32355.3|32328.5|32344|32317.9|65
1733407200000|2024-12-05 14:00:00|32356.8|32320.2|32355.5|32330.5|32357.8|32331.5|32352.5|32320.2|14
1733407500000|2024-12-05 14:05:00|32355|32330|32333|32308|32355|32330|32333|32308|65
1733407800000|2024-12-05 14:10:00|32332.3|32307.3|32330.5|32305.5|32332.5|32307.5|32329.5|32304.5|17
1733408100000|2024-12-05 14:15:00|32328.5|32303.5|32326.1|32301.1|32329.6|32304.6|32303.9|32270.8|67
1733408400000|2024-12-05 14:20:00|32326.7|32301.7|32334|32309|32337|32312|32326.7|32301.7|34
1733408700000|2024-12-05 14:25:00|32334.5|32309.5|32334.5|32309.5|32335.5|32310.5|32332.5|32307.5|15
1733409000000|2024-12-05 14:30:00|32334|32309|32329.5|32304.5|32334.5|32309.5|32325.5|32300.5|38
1733409300000|2024-12-05 14:35:00|32328.5|32303.5|32327.5|32302.5|32330.8|32305.8|32324|32299|77
1733409600000|2024-12-05 14:40:00|32327.1|32302.1|32322.8|32297.8|32328|32303|32321.9|32296.9|44
1733409900000|2024-12-05 14:45:00|32323|32298|32328|32303|32330|32305|32319.4|32294.4|75
1733410200000|2024-12-05 14:50:00|32326.4|32301.4|32332|32307|32332|32307|32326|32301|41
1733410500000|2024-12-05 14:55:00|32333|32308|32344|32319|32344.6|32319.6|32332|32307|34
1733410800000|2024-12-05 15:00:00|32343.5|32318.5|32336|32311|32343.5|32318.5|32331|32306|35
1733411100000|2024-12-05 15:05:00|32336.5|32311.5|32355|32330|32357.8|32331|32336.5|32311.5|66
1733411400000|2024-12-05 15:10:00|32351.6|32326.6|32357|32332|32358|32333|32343.6|32318.6|73
1733411700000|2024-12-05 15:15:00|32357.6|32332.6|32351.6|32326.6|32357.6|32332.6|32344|32319|58
1733412000000|2024-12-05 15:20:00|32352.6|32327.6|32363|32338|32363.6|32338.6|32350.5|32325.5|34
1733412300000|2024-12-05 15:25:00|32363.6|32338.6|32360|32335|32364|32339|32355.9|32330.9|63
1733412600000|2024-12-05 15:30:00|32359.5|32334.5|32362|32337|32362|32337|32359|32334|12
1733412900000|2024-12-05 15:35:00|32361|32336|32356|32331|32363|32338|32356|32331|19
1733413200000|2024-12-05 15:40:00|32356.5|32331.5|32357.5|32332.5|32359.5|32334.5|32353.5|32328.5|21
1733413500000|2024-12-05 15:45:00|32357.1|32332.1|32343|32318|32357.1|32332.1|32343|32318|26
1733413800000|2024-12-05 15:50:00|32341|32316|32341.5|32316.5|32342|32317|32329.6|32304.6|39
1733414100000|2024-12-05 15:55:00|32341.6|32316.6|32340.5|32315.5|32341.6|32316.6|32337.5|32312.5|31
1733414400000|2024-12-05 16:00:00|32340|32315|32345|32320|32351.6|32326.6|32337|32312|29
1733414700000|2024-12-05 16:05:00|32344.5|32319.5|32342|32317|32344.5|32319.5|32342|32317|6
1733415000000|2024-12-05 16:10:00|32340|32315|32347|32322|32353.5|32328.5|32339|32314|25
1733415300000|2024-12-05 16:15:00|32347.5|32322.5|32344.5|32319.5|32349.5|32324.5|32344|32319|20
1733415600000|2024-12-05 16:20:00|32345|32320|32343.5|32318.5|32347.7|32322.7|32343.5|32318.5|13
1733415900000|2024-12-05 16:25:00|32343.3|32318.3|32346.5|32321.5|32346.5|32321.5|32342.5|32317.5|12
1733416200000|2024-12-05 16:30:00|32348.5|32323.5|32348.5|32323.5|32349.5|32324.5|32345.5|32320.5|18
1733416500000|2024-12-05 16:35:00|32349.5|32324.5|32350.5|32325.5|32351.5|32326.5|32347.5|32322.5|24
1733416800000|2024-12-05 16:40:00|32351.5|32326.5|32350.5|32325.5|32351.5|32326.5|32350.5|32325.5|11
1733417100000|2024-12-05 16:45:00|32350.9|32325.9|32348.5|32323.5|32351.3|32326.3|32348.5|32323.5|18
1733417400000|2024-12-05 16:50:00|32349|32324|32351.5|32326.5|32351.6|32326.6|32348.5|32323.5|9
1733417700000|2024-12-05 16:55:00|32351|32326|32348.5|32323.5|32351|32326|32348.5|32323.5|7
1733418000000|2024-12-05 17:00:00|32349|32324|32346.9|32321.9|32349.5|32324.5|32346|32321|11
1733418300000|2024-12-05 17:05:00|32347.3|32322.3|32347.5|32322.5|32347.5|32322.5|32347.3|32322.3|3
1733418600000|2024-12-05 17:10:00|32348|32323|32348|32323|32349|32324|32348|32323|4
1733419200000|2024-12-05 17:20:00|32350.5|32325.5|32358.6|32333.6|32361.6|32336.6|32350.5|32325.5|12
1733419500000|2024-12-05 17:25:00|32358.5|32333.5|32357.5|32332.5|32360|32335|32356.5|32331.5|23
1733419800000|2024-12-05 17:30:00|32357.6|32332.6|32361|32336|32362|32337|32357.6|32332.6|19
1733420100000|2024-12-05 17:35:00|32360.6|32335.6|32361.6|32336.6|32361.6|32336.6|32359.8|32334.8|19
1733420400000|2024-12-05 17:40:00|32361.5|32336.5|32362|32337|32362|32337|32360|32335|10
1733420700000|2024-12-05 17:45:00|32361.6|32336.6|32362.9|32325.1|32362.9|32336.6|32356|32324.5|20
1733421000000|2024-12-05 17:50:00|32362.8|32325|32357.4|32319.6|32363|32325.2|32356.4|32317.3|26
1733421300000|2024-12-05 17:55:00|32358.9|32321.1|32363.9|32326.1|32364|32326.2|32358.9|32321.1|7
1733421600000|2024-12-05 18:00:00|32365.3|32324.8|32369.7|32329.2|32370.3|32329.8|32365.2|32324.7|18
1733421900000|2024-12-05 18:05:00|32369.2|32328.7|32370.7|32330.2|32370.7|32330.2|32368.7|32328.2|20
1733422200000|2024-12-05 18:10:00|32371.3|32330.8|32372.7|32332.2|32372.7|32332.2|32371.3|32330.8|4
1733422500000|2024-12-05 18:15:00|32373.3|32332.8|32372.7|32332.2|32373.3|32332.8|32372.7|32332.2|2
1733422800000|2024-12-05 18:20:00|32373.3|32332.8|32378.5|32336.5|32380.7|32340.2|32373.3|32332.8|11
1733423100000|2024-12-05 18:25:00|32379.1|32337.1|32385.9|32345.4|32385.9|32345.4|32377.3|32336|21
1733423400000|2024-12-05 18:30:00|32386.7|32344.7|32386.7|32346.2|32389.3|32355.7|32380.6|32344.7|29
1733423700000|2024-12-05 18:35:00|32386.3|32345.8|32384.1|32346.3|32386.9|32347.7|32383.9|32345.2|27
1733424000000|2024-12-05 18:40:00|32383.9|32346.1|32383.9|32346.1|32385.1|32353.7|32378|32346.1|14
1733424300000|2024-12-05 18:45:00|32384|32346.2|32383.9|32346.1|32384.9|32346.6|32373.5|32333.2|31
1733424600000|2024-12-05 18:50:00|32384.9|32347.1|32383.9|32346.1|32385.9|32348.1|32383.9|32346.1|4
1733424900000|2024-12-05 18:55:00|32383.5|32345.7|32383.9|32346.1|32383.9|32346.1|32382.9|32345.1|4
1733425200000|2024-12-05 19:00:00|32383.5|32345.7|32370.4|32332.6|32383.5|32345.7|32367.3|32327.6|35
1733425500000|2024-12-05 19:05:00|32370.5|32332.7|32370.9|32333.1|32370.9|32333.1|32369.9|32332.1|6
1733425800000|2024-12-05 19:10:00|32369.4|32331.6|32368.4|32330.6|32369.4|32331.6|32368.4|32330.6|3
1733426100000|2024-12-05 19:15:00|32368.9|32331.1|32368.9|32331.1|32368.9|32331.1|32368.9|32331.1|1
1733426400000|2024-12-05 19:20:00|32362.6|32337.6|32362.6|32337.6|32362.6|32337.6|32362.6|32337.6|1
1733426700000|2024-12-05 19:25:00|32362|32337|32363|32338|32363|32338|32361.1|32336.1|22
1733427000000|2024-12-05 19:30:00|32362.5|32337.5|32362|32337|32363|32338|32362|32337|5
1733427300000|2024-12-05 19:35:00|32361.7|32336.7|32348.5|32323.5|32361.7|32336.7|32348.5|32323.5|22
1733427600000|2024-12-05 19:40:00|32349|32324|32349.5|32324.5|32349.5|32324.5|32348.5|32323.5|7
1733427900000|2024-12-05 19:45:00|32349|32324|32348.5|32323.5|32349|32324|32348.5|32323.5|2
1733428200000|2024-12-05 19:50:00|32348|32323|32347.5|32322.5|32348.5|32323.5|32344.7|32319.7|7
1733428500000|2024-12-05 19:55:00|32342|32317|32342.5|32317.5|32342.6|32317.6|32340|32315|5
1733429100000|2024-12-05 20:05:00|32343.4|32318.4|32343.4|32318.4|32343.4|32318.4|32343.4|32318.4|1
1733429700000|2024-12-05 20:15:00|32343.2|32318.2|32343.2|32318.2|32343.2|32318.2|32343.2|32318.2|1
1733430000000|2024-12-05 20:20:00|32342.7|32317.7|32332.5|32307.5|32342.7|32317.7|32332.5|32307.5|21
1733430300000|2024-12-05 20:25:00|32332|32307|32330|32305|32332|32307|32329.5|32304.5|12
1733430600000|2024-12-05 20:30:00|32329.5|32304.5|32330.5|32305.5|32332|32307|32329.5|32304.5|12
1733430900000|2024-12-05 20:35:00|32331|32306|32329.5|32304.5|32331.5|32306.5|32329.5|32304.5|7
1733431200000|2024-12-05 20:40:00|32328.5|32303.5|32328.5|32303.5|32328.5|32303.5|32328.5|32303.5|1
1733431800000|2024-12-05 20:50:00|32329|32304|32331|32306|32331.5|32306.5|32329|32304|6
1733432100000|2024-12-05 20:55:00|32330.5|32305.5|32331|32306|32331|32306|32330.5|32305.5|2
1733432400000|2024-12-05 21:00:00|32330.5|32305.5|32330.5|32305.5|32330.5|32305.5|32330.5|32305.5|1
1733433000000|2024-12-05 21:10:00|32329.5|32304.5|32329|32304|32329.5|32304.5|32328.8|32303.8|4
1733433300000|2024-12-05 21:15:00|32337.5|32295.5|32331|32289|32337.5|32295.5|32331|32289|15
1733433600000|2024-12-05 21:20:00|32330.5|32288.5|32328|32286|32331.5|32289.5|32328|32286|8
1733433900000|2024-12-05 21:25:00|32327.8|32285.8|32322.5|32280.5|32327.8|32285.8|32322.5|32280.5|16
1733434200000|2024-12-05 21:30:00|32326.8|32284.8|32329.8|32287.8|32329.8|32287.8|32326.8|32284.8|3
1733446800000|2024-12-06 01:00:00|32324.6|32299.6|32324|32299|32324.6|32299.6|32324|32299|4
1733447100000|2024-12-06 01:05:00|32323.6|32298.6|32325.5|32300.5|32325.5|32300.5|32323.6|32298.6|8
1733447400000|2024-12-06 01:10:00|32325|32300|32349.5|32307.5|32349.5|32315.6|32324.6|32299.6|36
1733447700000|2024-12-06 01:15:00|32353.1|32311.1|32347|32322|32357|32322|32347|32311.1|19
1733448000000|2024-12-06 01:20:00|32346.6|32321.6|32351|32326|32357.6|32332.6|32342|32317|38
1733448300000|2024-12-06 01:25:00|32352|32327|32353.6|32328.6|32354.6|32329.6|32351.5|32326.5|23
1733448600000|2024-12-06 01:30:00|32353|32328|32338.5|32313.5|32353.6|32328.6|32335|32310|51
1733448900000|2024-12-06 01:35:00|32335|32310|32339|32314|32339.5|32314.5|32321.8|32296.8|69
1733449200000|2024-12-06 01:40:00|32339.5|32314.5|32358|32333|32358|32333|32339|32314|42
1733449500000|2024-12-06 01:45:00|32358.6|32333.6|32380|32355|32386.9|32356.5|32358|32333|65
1733449800000|2024-12-06 01:50:00|32380.5|32355.5|32398|32373|32419.6|32394.6|32378.5|32353.5|104
1733450100000|2024-12-06 01:55:00|32398.5|32373.5|32382.5|32357.5|32402|32377|32379|32354|66
1733450400000|2024-12-06 02:00:00|32381.5|32356.5|32371|32346|32385.8|32360.8|32367.3|32342.3|50
1733450700000|2024-12-06 02:05:00|32371.6|32346.6|32386|32361|32389.6|32364.6|32371.6|32346.6|72
1733451000000|2024-12-06 02:10:00|32386.5|32361.5|32367.5|32342.5|32387|32362|32367.5|32342.5|68
1733451300000|2024-12-06 02:15:00|32367.7|32342.7|32372.5|32347.5|32384.8|32359.8|32363.2|32338.2|43
1733451600000|2024-12-06 02:20:00|32372|32347|32362|32337|32372.5|32347.5|32356|32331|27
1733451900000|2024-12-06 02:25:00|32361.6|32336.6|32343|32318|32362|32337|32335|32310|64
1733452200000|2024-12-06 02:30:00|32343.5|32318.5|32343.5|32318.5|32347.6|32322.6|32336.5|32311.5|79
1733452500000|2024-12-06 02:35:00|32343.9|32318.9|32323.5|32298.5|32343.9|32318.9|32321.5|32296.5|40
1733452800000|2024-12-06 02:40:00|32324|32299|32323.5|32298.5|32327|32302|32321.5|32296.5|31
1733453100000|2024-12-06 02:45:00|32323|32298|32326|32301|32326|32301|32316|32291|30
1733453400000|2024-12-06 02:50:00|32323.6|32298.6|32323|32298|32326.6|32301.6|32322|32297|24
1733453700000|2024-12-06 02:55:00|32320.5|32295.5|32328|32303|32328.5|32303.5|32315.5|32290.5|18
1733454000000|2024-12-06 03:00:00|32331.4|32306.4|32328|32303|32332.9|32307.9|32328|32303|52
1733454300000|2024-12-06 03:05:00|32326|32301|32306.5|32281.5|32326|32301|32306.5|32281.5|33
1733454600000|2024-12-06 03:10:00|32307|32282|32302.5|32277.5|32314.5|32289.5|32302.5|32277.5|27
1733454900000|2024-12-06 03:15:00|32302|32277|32302|32277|32304.5|32279.5|32301.5|32276.5|18
1733455200000|2024-12-06 03:20:00|32301.5|32276.5|32295|32270|32302.5|32277.5|32295|32270|19
1733455500000|2024-12-06 03:25:00|32294|32269|32293.5|32268.5|32294|32269|32283.5|32258.5|34
1733455800000|2024-12-06 03:30:00|32294|32269|32297.7|32272.7|32298.7|32273.7|32294|32269|14
1733456100000|2024-12-06 03:35:00|32298.2|32273.2|32298.2|32273.2|32298.7|32273.7|32296.5|32271.5|12
1733456400000|2024-12-06 03:40:00|32297.5|32272.5|32300|32275|32301.9|32276.9|32297|32272|10
1733456700000|2024-12-06 03:45:00|32302.1|32277.1|32310|32285|32310|32285|32302|32277|11
1733457000000|2024-12-06 03:50:00|32308|32283|32303|32278|32310|32285|32302.5|32277.5|19
1733457600000|2024-12-06 04:00:00|32300.5|32275.5|32299|32274|32303.5|32278.5|32296|32271|14
1733457900000|2024-12-06 04:05:00|32300.5|32275.5|32297|32272|32301.6|32276.6|32297|32272|6
1733458200000|2024-12-06 04:10:00|32297.6|32272.6|32302.7|32277.7|32302.7|32277.7|32297.6|32272.6|6
1733458500000|2024-12-06 04:15:00|32306|32281|32305.6|32280.6|32307.5|32282.5|32304|32279|12
1733458800000|2024-12-06 04:20:00|32306|32281|32308.6|32283.6|32308.6|32283.6|32306|32281|5
1733459100000|2024-12-06 04:25:00|32309|32284|32309.6|32284.6|32310.6|32285.6|32309|32284|10
1733459400000|2024-12-06 04:30:00|32310|32285|32328.8|32292.1|32331.7|32299.2|32309.6|32284.6|32
1733459700000|2024-12-06 04:35:00|32331.2|32289.8|32319.5|32294.5|32331.2|32298.6|32319.5|32289.8|20
1733460000000|2024-12-06 04:40:00|32320|32295|32321|32296|32321|32296|32319.5|32294.5|5
1733460300000|2024-12-06 04:45:00|32321.5|32296.5|32324|32299|32324.5|32299.5|32321|32296|12
1733460600000|2024-12-06 04:50:00|32323.5|32298.5|32325|32300|32325|32300|32320.5|32295.5|18
1733460900000|2024-12-06 04:55:00|32325.5|32300.5|32325.5|32300.5|32326|32301|32325|32300|4
1733461200000|2024-12-06 05:00:00|32325|32300|32324.3|32299.3|32326.1|32301.1|32319|32294|28
1733461500000|2024-12-06 05:05:00|32324.1|32299.1|32325.5|32300.5|32326.5|32301.5|32319|32294|22
1733461800000|2024-12-06 05:10:00|32325|32300|32324|32299|32325|32300|32323|32298|8
1733462100000|2024-12-06 05:15:00|32325|32300|32325.9|32300.9|32327.5|32302.5|32325|32300|13
1733462400000|2024-12-06 05:20:00|32326.4|32301.4|32324.4|32299.4|32326.4|32301.4|32324.4|32299.4|11
1733462700000|2024-12-06 05:25:00|32325.5|32300.5|32323.9|32298.9|32325.5|32300.5|32322|32297|6
1733463000000|2024-12-06 05:30:00|32323.4|32298.4|32313.5|32288.5|32324|32299|32310.9|32285.9|37
1733463300000|2024-12-06 05:35:00|32314|32289|32309.5|32284.5|32314|32289|32309.4|32284.4|11
1733463600000|2024-12-06 05:40:00|32309|32284|32305.5|32280.5|32309|32284|32305|32280|14
1733463900000|2024-12-06 05:45:00|32304.5|32279.5|32302.5|32277.5|32306|32281|32302.5|32277.5|23
1733464200000|2024-12-06 05:50:00|32302|32277|32310|32285|32310|32285|32302|32277|18
1733464500000|2024-12-06 05:55:00|32308.1|32283.1|32302.5|32277.5|32308.1|32283.1|32302|32277|12
1733464800000|2024-12-06 06:00:00|32303|32278|32303|32278|32304|32279|32302|32277|13
1733465100000|2024-12-06 06:05:00|32305|32280|32311.5|32286.5|32312.1|32287.1|32305|32280|18
1733465400000|2024-12-06 06:10:00|32311.9|32286.9|32314.5|32289.5|32316.9|32291.9|32311.5|32286.5|8
1733465700000|2024-12-06 06:15:00|32315|32290|32315|32290|32315|32290|32309|32284|22
1733466000000|2024-12-06 06:20:00|32314.5|32289.5|32309|32284|32315|32290|32307.7|32282.7|19
1733466300000|2024-12-06 06:25:00|32308.5|32283.5|32324.5|32299.5|32325|32300|32308.5|32283.5|49
1733466600000|2024-12-06 06:30:00|32326.5|32301.5|32328.5|32303.5|32333.6|32308.6|32326|32301|56
1733466900000|2024-12-06 06:35:00|32330|32305|32325|32300|32333|32308|32320.5|32295.5|31
1733467200000|2024-12-06 06:40:00|32324.6|32299.6|32319.6|32294.6|32329|32304|32317|32292|41
1733467500000|2024-12-06 06:45:00|32319.2|32294.2|32335.5|32310.5|32339|32314|32317.6|32292.6|67
1733467800000|2024-12-06 06:50:00|32334|32309|32331.5|32306.5|32334|32309|32331|32306|29
1733468100000|2024-12-06 06:55:00|32332|32307|32314.5|32289.5|32332|32307|32314.5|32289.5|31
1733468400000|2024-12-06 07:00:00|32316.3|32291.3|32335|32310|32335.1|32310.1|32316.3|32291.3|53
1733468700000|2024-12-06 07:05:00|32334.5|32309.5|32326.5|32301.5|32335|32310|32326|32301|22
1733469000000|2024-12-06 07:10:00|32326|32301|32319.5|32294.5|32327|32302|32318.6|32293.6|19
1733469300000|2024-12-06 07:15:00|32318.7|32293.7|32300|32275|32323|32298|32300|32275|44
1733469600000|2024-12-06 07:20:00|32299.5|32274.5|32297.2|32272.2|32303.9|32278.9|32287.9|32262.9|84
1733469900000|2024-12-06 07:25:00|32296.9|32271.9|32297.5|32272.5|32297.5|32272.5|32296.6|32271.6|6
1733470200000|2024-12-06 07:30:00|32298.5|32273.5|32307.5|32282.5|32307.5|32282.5|32297.5|32272.5|24
1733470500000|2024-12-06 07:35:00|32308|32283|32312.5|32287.5|32322|32293.4|32308|32283|58
1733470800000|2024-12-06 07:40:00|32312.6|32287.6|32313|32288|32314.6|32289.6|32307.6|32282.6|29
1733471100000|2024-12-06 07:45:00|32312.5|32287.5|32314.4|32289.4|32317|32292|32306.5|32281.5|57
1733471400000|2024-12-06 07:50:00|32315|32290|32317.6|32292.6|32318|32293|32310.5|32285.5|26
1733471700000|2024-12-06 07:55:00|32317.5|32292.5|32328|32303|32328|32303|32317.5|32292.5|50
1733472000000|2024-12-06 08:00:00|32327.6|32302.6|32342|32317|32347.9|32318|32327.5|32300.8|25
1733472300000|2024-12-06 08:05:00|32338.6|32313.6|32335|32310|32342.3|32317.3|32334|32309|25
1733472600000|2024-12-06 08:10:00|32333.2|32308.2|32341.5|32316.5|32342.6|32317.6|32332.9|32307.9|38
1733472900000|2024-12-06 08:15:00|32342|32317|32341|32316|32342.3|32317.3|32339.5|32314.5|23
1733473200000|2024-12-06 08:20:00|32340.5|32315.5|32340|32315|32341.5|32316.5|32339.1|32314.1|22
1733473500000|2024-12-06 08:25:00|32338.9|32313.9|32357.5|32332.5|32358|32333|32337.4|32312.4|62
1733473800000|2024-12-06 08:30:00|32357.6|32332.6|32342.6|32317.6|32357.6|32332.6|32340|32315|32
1733474100000|2024-12-06 08:35:00|32342.5|32317.5|32343.6|32318.6|32344|32319|32339.5|32314.5|48
1733474400000|2024-12-06 08:40:00|32343|32318|32342.6|32317.6|32343|32318|32338.7|32313.7|14
1733474700000|2024-12-06 08:45:00|32342|32317|32345|32320|32345|32320|32340.1|32315.1|59
1733475000000|2024-12-06 08:50:00|32346.4|32321.4|32350|32325|32352|32327|32345|32320|17
1733475300000|2024-12-06 08:55:00|32349|32324|32376.6|32351.6|32378.6|32353.6|32345|32320|52
1733475600000|2024-12-06 09:00:00|32376.2|32351.2|32354.3|32329.3|32376.2|32351.2|32352|32327|69
1733475900000|2024-12-06 09:05:00|32354.5|32329.5|32359|32334|32362|32337|32354.5|32329.5|15
1733476200000|2024-12-06 09:10:00|32359.6|32334.6|32368|32343|32368|32343|32359|32334|16
1733476500000|2024-12-06 09:15:00|32368.6|32343.6|32360|32335|32369.6|32344.6|32359|32334|19
1733476800000|2024-12-06 09:20:00|32360.6|32335.6|32355|32330|32364.6|32339.6|32355|32330|36
1733477100000|2024-12-06 09:25:00|32354.9|32329.9|32355|32330|32355|32330|32354.9|32329.9|2
1733477400000|2024-12-06 09:30:00|32354.6|32329.6|32349|32324|32354.6|32329.6|32349|32324|13
1733477700000|2024-12-06 09:35:00|32350|32325|32348.6|32323.6|32354.2|32329.2|32348.6|32323.6|25
1733478000000|2024-12-06 09:40:00|32349.6|32324.6|32350.7|32325.7|32350.7|32325.7|32348.6|32323.6|18
1733478300000|2024-12-06 09:45:00|32350.2|32325.2|32349|32324|32353.6|32328.6|32349|32324|14
1733478600000|2024-12-06 09:50:00|32350|32325|32353.6|32328.6|32353.6|32328.6|32349|32324|10
1733478900000|2024-12-06 09:55:00|32353.2|32328.2|32349.6|32324.6|32353.2|32328.2|32349.2|32324.2|25
1733479200000|2024-12-06 10:00:00|32350|32325|32346|32321|32350|32325|32345|32320|26
1733479500000|2024-12-06 10:05:00|32346.4|32321.4|32342|32317|32351|32326|32341.6|32316.6|26
1733479800000|2024-12-06 10:10:00|32344.6|32319.6|32350|32325|32350|32325|32343.6|32318.6|11
1733480100000|2024-12-06 10:15:00|32350.6|32325.6|32350.6|32325.6|32355|32330|32350.6|32325.6|7
1733480700000|2024-12-06 10:25:00|32350.2|32325.2|32351|32326|32351.6|32326.6|32350.2|32325.2|10
1733481000000|2024-12-06 10:30:00|32350.6|32325.6|32349.6|32324.6|32351|32326|32349.6|32324.6|8
1733481300000|2024-12-06 10:35:00|32347|32322|32343|32318|32347|32322|32336.5|32311.5|19
1733481600000|2024-12-06 10:40:00|32343.6|32318.6|32343.2|32318.2|32345|32320|32343|32318|10
1733481900000|2024-12-06 10:45:00|32344|32319|32343|32318|32344|32319|32342.6|32317.6|6
1733482200000|2024-12-06 10:50:00|32342.8|32317.8|32341.6|32316.6|32342.8|32317.8|32341.6|32316.6|3
1733482500000|2024-12-06 10:55:00|32341.8|32316.8|32343|32318|32348.6|32323.6|32341|32316|22
1733482800000|2024-12-06 11:00:00|32342.6|32317.6|32342.6|32317.6|32342.6|32317.6|32342.6|32317.6|1
1733483100000|2024-12-06 11:05:00|32342|32317|32338.5|32313.5|32342.6|32317.6|32336.5|32311.5|26
1733483400000|2024-12-06 11:10:00|32339|32314|32343|32318|32343.6|32318.6|32339|32314|9
1733483700000|2024-12-06 11:15:00|32343.5|32318.5|32341.5|32316.5|32343.5|32318.5|32340|32315|12
1733484000000|2024-12-06 11:20:00|32341|32316|32339.5|32314.5|32341.5|32316.5|32339.5|32314.5|8
1733484300000|2024-12-06 11:25:00|32340.5|32315.5|32336|32311|32341|32316|32336|32311|6
1733484600000|2024-12-06 11:30:00|32335.5|32310.5|32342|32317|32347.5|32322.5|32335.5|32310.5|18
1733484900000|2024-12-06 11:35:00|32342.6|32317.6|32340|32315|32344.6|32319.6|32340|32315|11
1733485500000|2024-12-06 11:45:00|32342.1|32317.1|32343.5|32318.5|32354.9|32324.6|32341.5|32316.5|26
1733485800000|2024-12-06 11:50:00|32343.6|32318.6|32349|32324|32349|32324|32341|32316|23
1733486100000|2024-12-06 11:55:00|32348.5|32323.5|32348.5|32323.5|32349|32324|32348|32323|5
1733486400000|2024-12-06 12:00:00|32348|32323|32353|32328|32353.5|32328.5|32348|32323|10
1733486700000|2024-12-06 12:05:00|32352.9|32327.9|32353|32328|32353|32328|32352.9|32327.9|4
1733487000000|2024-12-06 12:10:00|32352.5|32327.5|32353|32328|32354|32329|32351.1|32326.1|29
1733487300000|2024-12-06 12:15:00|32352.5|32327.5|32346.2|32321.2|32353.4|32328.4|32346.2|32321.2|45
1733487600000|2024-12-06 12:20:00|32345.6|32320.6|32342|32317|32345.6|32320.6|32339.5|32314.5|26
1733487900000|2024-12-06 12:25:00|32342.6|32317.6|32341.5|32316.5|32344.5|32319.5|32341.3|32316.3|31
1733488200000|2024-12-06 12:30:00|32346.6|32321.6|32354.7|32329.7|32354.7|32329.7|32342.5|32317.5|23
1733488500000|2024-12-06 12:35:00|32353|32328|32353|32328|32353|32328|32353|32328|1
1733488800000|2024-12-06 12:40:00|32353.6|32328.6|32354.6|32329.6|32354.6|32329.6|32353.3|32328.3|17
1733489100000|2024-12-06 12:45:00|32354|32329|32354|32329|32354.9|32329.9|32353.2|32328.2|28
1733489400000|2024-12-06 12:50:00|32354.6|32329.6|32360|32335|32365|32340|32354.6|32329.6|21
1733489700000|2024-12-06 12:55:00|32361|32336|32368|32343|32370.4|32345.4|32359.2|32334.2|69
1733490000000|2024-12-06 13:00:00|32367.9|32342.9|32367|32342|32370|32345|32364.8|32339.8|55
1733490300000|2024-12-06 13:05:00|32368|32343|32370.6|32345.6|32370.6|32345.6|32367.5|32342.5|18
1733490600000|2024-12-06 13:10:00|32371|32346|32370.6|32345.6|32371|32346|32370.6|32345.6|3
1733490900000|2024-12-06 13:15:00|32370|32345|32367.5|32342.5|32370|32345|32367.3|32342.3|56
1733491200000|2024-12-06 13:20:00|32367.6|32342.6|32361.5|32336.5|32368|32343|32357.7|32332.7|48
1733491500000|2024-12-06 13:25:00|32367.4|32331.5|32356.5|32314.5|32370.5|32339|32356.1|32314.1|51
1733491800000|2024-12-06 13:30:00|32352.7|32310.7|32321.9|32286.1|32361.5|32320.5|32315.2|32273.7|59
1733492100000|2024-12-06 13:35:00|32317.4|32292.4|32312|32287|32347.4|32310.5|32312|32284.5|87
1733492400000|2024-12-06 13:40:00|32313|32288|32319.5|32294.5|32320|32295|32311.5|32286.5|75
1733492700000|2024-12-06 13:45:00|32319.1|32294.1|32369.9|32344.9|32370.4|32345.4|32318.5|32293.5|114
1733493000000|2024-12-06 13:50:00|32369.4|32344.4|32340.7|32298.7|32369.4|32344.4|32332.3|32295.3|85
1733493300000|2024-12-06 13:55:00|32341.1|32299.1|32335|32310|32341.1|32312.6|32328.2|32295.1|48
1733493600000|2024-12-06 14:00:00|32333.5|32308.5|32347|32322|32347.9|32322.9|32329|32304|26
1733493900000|2024-12-06 14:05:00|32348.4|32323.4|32360.5|32335.5|32368.4|32343.4|32347|32322|33
1733494200000|2024-12-06 14:10:00|32360|32335|32365|32340|32375.3|32350.3|32358.7|32333.7|47
1733494500000|2024-12-06 14:15:00|32366|32341|32373.1|32348.1|32376.5|32351.5|32364|32339|53
1733494800000|2024-12-06 14:20:00|32373|32348|32368|32343|32374.6|32349.6|32368|32343|62
1733495100000|2024-12-06 14:25:00|32368.5|32343.5|32361|32336|32372.5|32347.5|32359|32334|59
1733495400000|2024-12-06 14:30:00|32361.5|32336.5|32363|32338|32364|32339|32355|32330|64
1733495700000|2024-12-06 14:35:00|32362.5|32337.5|32366.5|32341.5|32368|32343|32357.3|32332.3|30
1733496000000|2024-12-06 14:40:00|32366|32341|32363.1|32338.1|32372.6|32347.6|32363.1|32338.1|35
1733496300000|2024-12-06 14:45:00|32362.9|32337.9|32352.5|32327.5|32363.5|32338.5|32350.9|32325.9|56
1733496600000|2024-12-06 14:50:00|32352.6|32327.6|32353|32328|32353|32328|32345.6|32320.6|34
1733496900000|2024-12-06 14:55:00|32352.7|32327.7|32374.5|32332.5|32374.5|32332.5|32350|32325|37
1733497200000|2024-12-06 15:00:00|32373.5|32331.5|32367|32342|32374|32346.5|32365|32331.5|61
1733497500000|2024-12-06 15:05:00|32367.5|32342.5|32372.5|32347.5|32373.1|32348.1|32367.5|32342.5|13
1733497800000|2024-12-06 15:10:00|32372.7|32347.7|32386|32361|32386|32361|32370.5|32345.5|40
1733498100000|2024-12-06 15:15:00|32386.5|32361.5|32394.9|32369.9|32395.5|32370.5|32386.5|32361.5|42
1733498400000|2024-12-06 15:20:00|32395.3|32370.3|32387.5|32362.5|32395.6|32370.6|32387|32362|32
1733498700000|2024-12-06 15:25:00|32387.1|32362.1|32374|32349|32387.1|32362.1|32374|32349|31
1733499000000|2024-12-06 15:30:00|32373|32348|32383.6|32358.6|32383.6|32358.6|32371|32346|40
1733499300000|2024-12-06 15:35:00|32384|32359|32377|32352|32384|32359|32377|32352|3
1733499600000|2024-12-06 15:40:00|32377.5|32352.5|32381|32356|32384|32359|32376.6|32351.6|28
1733499900000|2024-12-06 15:45:00|32380.5|32355.5|32375|32350|32380.5|32355.5|32375|32350|19
1733500200000|2024-12-06 15:50:00|32375.5|32350.5|32375|32350|32375.5|32350.5|32374.5|32349.5|8
1733500500000|2024-12-06 15:55:00|32374.5|32349.5|32377|32352|32377|32352|32374.5|32349.5|17
1733500800000|2024-12-06 16:00:00|32377.5|32352.5|32377.5|32352.5|32377.5|32352.5|32377.5|32352.5|1
1733501100000|2024-12-06 16:05:00|32377|32352|32378.5|32353.5|32378.5|32353.5|32377|32352|5
1733501400000|2024-12-06 16:10:00|32379|32354|32385.6|32360.6|32386.6|32361.6|32378.5|32353.5|25
1733501700000|2024-12-06 16:15:00|32386|32361|32396|32371|32396|32371|32385.6|32360.6|32
1733502000000|2024-12-06 16:20:00|32395|32370|32387.5|32362.5|32395.5|32370.5|32385.7|32360.7|35
1733502300000|2024-12-06 16:25:00|32387|32362|32380.5|32355.5|32387|32362|32380.5|32355.5|10
1733502600000|2024-12-06 16:30:00|32381.3|32356.3|32373|32348|32381.7|32356.7|32373|32348|20
1733502900000|2024-12-06 16:35:00|32372.1|32347.1|32365.5|32340.5|32372.1|32347.1|32364.5|32339.5|15
1733503200000|2024-12-06 16:40:00|32366.3|32341.3|32368.5|32343.5|32372.5|32347.5|32366.3|32341.3|19
1733503500000|2024-12-06 16:45:00|32369|32344|32374.5|32349.5|32376|32351|32368.5|32339.3|19
1733503800000|2024-12-06 16:50:00|32373.5|32348.5|32374|32349|32374.6|32349.6|32368.5|32343.5|17
1733504100000|2024-12-06 16:55:00|32374.5|32349.5|32369.6|32344.6|32374.5|32349.5|32369|32344|14
1733504400000|2024-12-06 17:00:00|32372|32347|32387.6|32362.6|32387.6|32362.6|32372|32347|19
1733504700000|2024-12-06 17:05:00|32387.5|32362.5|32382|32357|32387.5|32362.5|32382|32357|9
1733505000000|2024-12-06 17:10:00|32381.5|32356.5|32381.5|32356.5|32382|32357|32381.5|32356.5|8
1733505300000|2024-12-06 17:15:00|32383.5|32358.5|32385.5|32360.5|32385.5|32360.5|32383.5|32358.5|4
1733505600000|2024-12-06 17:20:00|32385|32360|32384|32359|32385.5|32360.5|32382.5|32357.5|10
1733505900000|2024-12-06 17:25:00|32388|32363|32397.6|32372.6|32397.6|32372.6|32388|32363|27
1733506200000|2024-12-06 17:30:00|32397.5|32372.5|32396|32371|32397.6|32372.6|32396|32371|4
1733506500000|2024-12-06 17:35:00|32394|32369|32395.9|32370.9|32396|32371|32392.8|32367.8|15
1733506800000|2024-12-06 17:40:00|32397|32372|32405.3|32380.3|32407.6|32382.6|32397|32372|16
1733507100000|2024-12-06 17:45:00|32404.5|32379.5|32407|32382|32407.6|32382.6|32402.6|32377.6|14
1733507400000|2024-12-06 17:50:00|32407.3|32382.3|32405|32380|32407.6|32382.6|32404.3|32379.3|5
1733507700000|2024-12-06 17:55:00|32400.6|32375.6|32406.9|32369.1|32406.9|32376.8|32400|32368.6|14
1733508000000|2024-12-06 18:00:00|32408.9|32371.1|32401.9|32364.1|32410.4|32372.6|32400.9|32363.1|40
1733508300000|2024-12-06 18:05:00|32399.9|32362.1|32398.9|32361.1|32399.9|32362.1|32398.9|32361.1|2
1733508600000|2024-12-06 18:10:00|32399.4|32361.6|32404.9|32367.1|32410.2|32370.6|32399.4|32361.6|20
1733508900000|2024-12-06 18:15:00|32405.4|32367.6|32405.9|32368.1|32405.9|32368.1|32405.4|32367.6|2
1733509200000|2024-12-06 18:20:00|32405.5|32367.7|32404.9|32367.1|32405.5|32367.7|32404.9|32367.1|2
1733509500000|2024-12-06 18:25:00|32405.4|32367.6|32405.4|32367.6|32405.9|32368.1|32405.4|32367.6|3
1733509800000|2024-12-06 18:30:00|32399|32374|32409.4|32371.6|32409.4|32375.6|32399|32366.2|16
1733510100000|2024-12-06 18:35:00|32409.1|32371.3|32408.9|32371.1|32409.1|32371.3|32408.3|32370.5|5
1733510400000|2024-12-06 18:40:00|32408.4|32370.6|32404.2|32363.9|32409.6|32370.6|32403.6|32363.3|16
1733510700000|2024-12-06 18:45:00|32403.2|32364.8|32406.4|32368.6|32408.2|32369.8|32403.2|32364.8|11
1733511000000|2024-12-06 18:50:00|32406.9|32369.1|32406.4|32368.6|32407.7|32369.9|32406.3|32368.5|21
1733511300000|2024-12-06 18:55:00|32405.1|32367.3|32402.9|32365.1|32405.1|32367.3|32402.9|32365.1|5
1733511600000|2024-12-06 19:00:00|32403.7|32365.9|32402.9|32365.1|32403.9|32366.1|32402.9|32365.1|4
1733511900000|2024-12-06 19:05:00|32403.9|32366.1|32408.4|32370.6|32408.4|32370.6|32402.9|32365.1|15
1733512200000|2024-12-06 19:10:00|32408.9|32371.1|32404.9|32367.1|32409.4|32371.6|32404.9|32367.1|28
1733512500000|2024-12-06 19:15:00|32405.9|32368.1|32400.5|32375.5|32412.3|32376|32398.5|32363.2|27
1733512800000|2024-12-06 19:20:00|32400.6|32375.6|32398.6|32373.6|32401|32376|32398.6|32373.6|9
1733513100000|2024-12-06 19:25:00|32398|32373|32398|32373|32398|32373|32398|32373|1
1733513400000|2024-12-06 19:30:00|32398.4|32373.4|32397.6|32372.6|32402.6|32377.6|32396|32371|17
1733513700000|2024-12-06 19:35:00|32398.6|32373.6|32394.3|32369.3|32400|32375|32394.3|32369.3|8
1733514000000|2024-12-06 19:40:00|32394.5|32369.5|32399.6|32374.6|32400|32375|32393.7|32368.7|17
1733514300000|2024-12-06 19:45:00|32400|32375|32402.6|32377.6|32402.6|32377.6|32400|32375|5
1733514600000|2024-12-06 19:50:00|32401.6|32376.6|32397|32372|32401.6|32376.6|32385|32360|25
1733514900000|2024-12-06 19:55:00|32397.6|32372.6|32397|32372|32397.6|32372.6|32397|32372|2
1733515200000|2024-12-06 20:00:00|32397.6|32372.6|32393|32368|32397.6|32372.6|32393|32368|6
1733518500000|2024-12-06 20:55:00|32393.6|32368.6|32393.6|32368.6|32393.6|32368.6|32393|32368|3
1733519100000|2024-12-06 21:05:00|32393.3|32368.3|32400.5|32359.6|32400.5|32368.3|32391.7|32359.6|5
1733519400000|2024-12-06 21:10:00|32401.3|32359.3|32400.5|32359.6|32401.9|32359.9|32400.5|32359.3|4
1733519700000|2024-12-06 21:15:00|32401|32359|32401|32359|32402|32360|32400.8|32358.8|6
1733520600000|2024-12-06 21:30:00|32397.2|32355.2|32397.2|32355.2|32397.2|32355.2|32397.2|32355.2|1
1733521200000|2024-12-06 21:40:00|32387.8|32345.8|32386|32344|32387.8|32345.8|32386|32344|5
1733521500000|2024-12-06 21:45:00|32385.2|32343.2|32384.8|32342.8|32386|32344|32384.8|32342.8|3
1733521800000|2024-12-06 21:50:00|32385|32343|32389.8|32347.8|32389.8|32347.8|32384.8|32342.8|6
1733706000000|2024-12-09 01:00:00|32376.6|32351.6|32385.6|32349.4|32386.4|32357|32372.6|32338.6|55
1733706300000|2024-12-09 01:05:00|32380|32355|32418.6|32393.6|32421.6|32396.6|32380|32355|54
1733706600000|2024-12-09 01:10:00|32422|32397|32427.2|32387.8|32427.2|32398|32418.1|32387.8|13
1733706900000|2024-12-09 01:15:00|32420|32395|32419.6|32394.6|32420|32395|32417.9|32392.9|10
1733707200000|2024-12-09 01:20:00|32420|32395|32412|32387|32423.5|32398.5|32412|32387|21
1733707500000|2024-12-09 01:25:00|32411.5|32386.5|32400|32375|32412|32387|32400|32375|35
1733707800000|2024-12-09 01:30:00|32399.5|32374.5|32414|32389|32414|32389|32399.5|32374.5|34
1733708100000|2024-12-09 01:35:00|32413.5|32388.5|32416|32391|32416|32391|32407|32382|20
1733708400000|2024-12-09 01:40:00|32415.5|32390.5|32428|32403|32429|32404|32415.5|32390.5|41
1733708700000|2024-12-09 01:45:00|32427.5|32402.5|32423.4|32398.4|32428.5|32403.5|32421.5|32396.5|22
1733709000000|2024-12-09 01:50:00|32423.5|32398.5|32417.5|32392.5|32423.5|32398.5|32411.5|32386.5|30
1733709300000|2024-12-09 01:55:00|32417|32392|32412|32387|32417.9|32392.9|32411.7|32386.7|28
1733709600000|2024-12-09 02:00:00|32411.5|32386.5|32406|32381|32412|32387|32403.1|32378.1|26
1733709900000|2024-12-09 02:05:00|32406.5|32381.5|32407.5|32382.5|32409|32384|32405.6|32380.6|23
1733710200000|2024-12-09 02:10:00|32409|32384|32420.6|32395.6|32420.6|32395.6|32409|32384|20
1733710500000|2024-12-09 02:15:00|32420.5|32395.5|32432.3|32407.3|32432.3|32407.3|32420|32395|32
1733710800000|2024-12-09 02:20:00|32431.5|32406.5|32443|32418|32443.1|32418.1|32430|32405|69
1733711100000|2024-12-09 02:25:00|32444.5|32419.5|32426.8|32401.8|32452|32427|32426|32401|62
1733711400000|2024-12-09 02:30:00|32426|32401|32437.5|32412.5|32446.6|32421.6|32416|32391|73
1733711700000|2024-12-09 02:35:00|32439.5|32414.5|32438.5|32413.5|32441|32416|32427|32402|72
1733712000000|2024-12-09 02:40:00|32440.5|32415.5|32441|32416|32449.1|32424.1|32440.5|32415.5|29
1733712300000|2024-12-09 02:45:00|32438.3|32413.3|32435|32410|32441.5|32416.5|32431.5|32406.5|36
1733712600000|2024-12-09 02:50:00|32436|32411|32447.6|32422.6|32447.6|32422.6|32436|32411|36
1733712900000|2024-12-09 02:55:00|32446.1|32421.1|32450.5|32425.5|32457.1|32432.1|32446|32421|23
1733713200000|2024-12-09 03:00:00|32451|32426|32447|32422|32451|32426|32440|32415|29
1733713500000|2024-12-09 03:05:00|32446|32421|32447.4|32422.4|32449.6|32424.6|32445|32420|36
1733713800000|2024-12-09 03:10:00|32447.6|32422.6|32450.5|32425.5|32452|32427|32447|32422|12
1733714100000|2024-12-09 03:15:00|32451|32426|32445|32420|32452|32427|32442|32417|24
1733714400000|2024-12-09 03:20:00|32447|32422|32450|32425|32455|32430|32445|32420|23
1733714700000|2024-12-09 03:25:00|32445.5|32420.5|32445.5|32420.5|32450|32425|32440|32415|19
1733715000000|2024-12-09 03:30:00|32447.3|32422.3|32439.5|32414.5|32450|32425|32436.5|32411.5|13
1733715300000|2024-12-09 03:35:00|32440|32415|32445|32420|32448.6|32423.6|32439|32414|22
1733715600000|2024-12-09 03:40:00|32446|32421|32446.9|32421.9|32447.2|32422.2|32445|32420|10
1733715900000|2024-12-09 03:45:00|32445|32420|32446.1|32421.1|32446.1|32421.1|32441|32416|20
1733716200000|2024-12-09 03:50:00|32447.2|32422.2|32449.5|32424.5|32449.6|32424.6|32446.1|32421.1|15
1733716500000|2024-12-09 03:55:00|32447|32422|32446|32421|32447|32422|32446|32421|4
1733716800000|2024-12-09 04:00:00|32445|32420|32455.9|32430.9|32456.8|32431.8|32445|32420|17
1733717100000|2024-12-09 04:05:00|32456|32431|32446.5|32421.5|32457|32432|32443|32418|29
1733717400000|2024-12-09 04:10:00|32447|32422|32440|32415|32447.6|32422.6|32440|32415|11
1733717700000|2024-12-09 04:15:00|32437.9|32412.9|32437|32412|32437.9|32412.9|32436|32411|6
1733718000000|2024-12-09 04:20:00|32437.6|32412.6|32442|32417|32442.3|32417.3|32437.6|32412.6|14
1733718300000|2024-12-09 04:25:00|32441.6|32416.6|32447.6|32422.6|32447.6|32422.6|32441.6|32416.6|32
1733718600000|2024-12-09 04:30:00|32448|32423|32448|32423|32448.6|32423.6|32448|32423|3
1733718900000|2024-12-09 04:35:00|32450|32425|32453|32428|32453|32428|32450|32425|7
1733719500000|2024-12-09 04:45:00|32452.5|32427.5|32452|32427|32452.5|32427.5|32452|32427|2
1733719800000|2024-12-09 04:50:00|32451.5|32426.5|32451.5|32426.5|32451.5|32426.5|32451.5|32426.5|1
1733720100000|2024-12-09 04:55:00|32452|32427|32452.5|32427.5|32455|32430|32452|32427|11
1733721000000|2024-12-09 05:10:00|32454.5|32429.5|32456.9|32431.9|32456.9|32431.9|32453.1|32428.1|4
1733721300000|2024-12-09 05:15:00|32455|32430|32455|32430|32455|32430|32455|32430|1
1733721900000|2024-12-09 05:25:00|32456.9|32431.9|32455|32430|32456.9|32431.9|32455|32430|2
1733722200000|2024-12-09 05:30:00|32456.9|32431.9|32460|32435|32460|32435|32455.5|32430.5|10
1733722500000|2024-12-09 05:35:00|32458|32433|32451|32426|32459.5|32434.5|32450.5|32425.5|20
1733722800000|2024-12-09 05:40:00|32451.5|32426.5|32441.5|32416.5|32452|32427|32441.5|32416.5|9
1733723100000|2024-12-09 05:45:00|32441|32416|32442.5|32417.5|32442.5|32417.5|32441|32416|8
1733723400000|2024-12-09 05:50:00|32443|32418|32442.5|32417.5|32443|32418|32442|32417|5
1733723700000|2024-12-09 05:55:00|32444|32419|32447.5|32422.5|32448.5|32423.5|32444|32419|8
1733724000000|2024-12-09 06:00:00|32446.5|32421.5|32448.5|32423.5|32448.5|32423.5|32443|32418|12
1733724300000|2024-12-09 06:05:00|32448.2|32423.2|32447.8|32422.8|32450.5|32425.5|32447.8|32422.8|13
1733724600000|2024-12-09 06:10:00|32447.7|32422.7|32453.3|32428.3|32457.3|32432.3|32446.5|32421.5|26
1733724900000|2024-12-09 06:15:00|32453|32428|32458|32433|32460|32435|32452.7|32427.7|24
1733725200000|2024-12-09 06:20:00|32457.9|32432.9|32450|32425|32457.9|32432.9|32450|32425|18
1733725500000|2024-12-09 06:25:00|32448|32423|32434|32409|32448|32423|32423.5|32398.5|54
1733725800000|2024-12-09 06:30:00|32436.6|32411.6|32405|32380|32440.6|32415.6|32404.6|32379.6|58
1733726100000|2024-12-09 06:35:00|32405.5|32380.5|32413.1|32388.1|32414.9|32389.9|32398.6|32373.6|66
1733726400000|2024-12-09 06:40:00|32413|32388|32419.5|32394.5|32421.1|32396.1|32410.5|32385.5|38
1733726700000|2024-12-09 06:45:00|32420|32395|32420.5|32395.5|32425.5|32400.5|32420|32395|44
1733727000000|2024-12-09 06:50:00|32421|32396|32414.5|32389.5|32421|32396|32414.5|32389.5|16
1733727300000|2024-12-09 06:55:00|32414.6|32389.6|32419|32394|32419.5|32394.5|32414|32389|9
1733727600000|2024-12-09 07:00:00|32419.5|32394.5|32428|32403|32428.7|32403.7|32419.5|32394.5|21
1733727900000|2024-12-09 07:05:00|32426.5|32401.5|32430|32405|32430|32405|32425|32400|12
1733728200000|2024-12-09 07:10:00|32431.9|32406.9|32423|32398|32431.9|32406.9|32420|32395|22
1733728500000|2024-12-09 07:15:00|32423.5|32398.5|32423.7|32398.7|32423.7|32398.7|32417.1|32392.1|20
1733728800000|2024-12-09 07:20:00|32421.7|32396.7|32415.5|32390.5|32422.4|32397.4|32401.6|32376.6|67
1733729100000|2024-12-09 07:25:00|32414.9|32389.9|32401.9|32376.9|32414.9|32389.9|32395.2|32370.2|64
1733729400000|2024-12-09 07:30:00|32400|32375|32392.6|32367.6|32400|32375|32388|32363|47
1733729700000|2024-12-09 07:35:00|32393.6|32368.6|32392.5|32367.5|32394.6|32369.6|32392|32367|18
1733730000000|2024-12-09 07:40:00|32393|32368|32405|32380|32412.6|32387.6|32393|32368|54
1733730300000|2024-12-09 07:45:00|32404.6|32379.6|32388.5|32363.5|32404.6|32379.6|32387.3|32362.3|41
1733730600000|2024-12-09 07:50:00|32388|32363|32383|32358|32388.5|32363.5|32380.9|32355.9|24
1733730900000|2024-12-09 07:55:00|32380.5|32355.5|32382.5|32357.5|32383|32358|32376|32351|18
1733731200000|2024-12-09 08:00:00|32382.2|32357.2|32388.3|32363.3|32392|32367|32382.2|32357.2|27
1733731500000|2024-12-09 08:05:00|32389|32364|32399|32374|32403|32378|32387.4|32362.4|29
1733731800000|2024-12-09 08:10:00|32399.5|32374.5|32391.8|32366.8|32399.5|32374.5|32391|32366|25
1733732100000|2024-12-09 08:15:00|32392.1|32367.1|32393.6|32368.6|32393.6|32368.6|32390.6|32365.6|26
1733732400000|2024-12-09 08:20:00|32393.4|32368.4|32398.5|32373.5|32401.9|32376.9|32392|32367|21
1733732700000|2024-12-09 08:25:00|32399|32374|32401.2|32376.2|32404.5|32379.5|32398.5|32373.5|28
1733733000000|2024-12-09 08:30:00|32401|32376|32401.6|32376.6|32403|32378|32401|32376|27
1733733300000|2024-12-09 08:35:00|32402.5|32377.5|32401.5|32376.5|32403.1|32378.1|32400.5|32375.5|21
1733733600000|2024-12-09 08:40:00|32400.7|32375.7|32399.3|32374.3|32400.7|32375.7|32398|32373|38
1733733900000|2024-12-09 08:45:00|32399|32374|32396.8|32371.8|32399|32374|32395.5|32370.5|32
1733734200000|2024-12-09 08:50:00|32397|32372|32391|32366|32398|32373|32388|32363|35
1733734500000|2024-12-09 08:55:00|32390.9|32365.9|32393|32368|32393.9|32368.9|32386|32361|59
1733734800000|2024-12-09 09:00:00|32392.6|32367.6|32390.4|32365.4|32393|32368|32388.4|32363.4|37
1733735100000|2024-12-09 09:05:00|32391.4|32366.4|32391|32366|32391.4|32366.4|32391|32366|10
1733735400000|2024-12-09 09:10:00|32391.2|32366.2|32396.6|32371.6|32399.6|32374.6|32391.1|32366.1|31
1733735700000|2024-12-09 09:15:00|32397|32372|32387.6|32362.6|32397|32372|32386.6|32361.6|49
1733736000000|2024-12-09 09:20:00|32387.9|32362.9|32384.6|32359.6|32388.7|32363.7|32382|32357|58
1733736300000|2024-12-09 09:25:00|32385|32360|32393.7|32368.7|32401|32370|32383.3|32352.2|103
1733736600000|2024-12-09 09:30:00|32393.8|32368.8|32394|32369|32394|32369|32392|32367|37
1733736900000|2024-12-09 09:35:00|32394.3|32369.3|32397.3|32372.3|32403.1|32372.5|32391.5|32364.8|66
1733737200000|2024-12-09 09:40:00|32397.4|32372.4|32398|32373|32409.1|32379|32396.6|32367.1|39
1733737500000|2024-12-09 09:45:00|32398.6|32373.6|32398.6|32373.6|32399|32374|32398.6|32373.6|5
1733737800000|2024-12-09 09:50:00|32399|32374|32398.6|32373.6|32399|32374|32398.6|32373.6|2
1733738100000|2024-12-09 09:55:00|32404.7|32367.3|32398.6|32373.6|32405.2|32373.6|32398.6|32366.8|6
1733738400000|2024-12-09 10:00:00|32398|32373|32398|32373|32404.7|32374|32398|32367.3|11
1733738700000|2024-12-09 10:05:00|32404.2|32366.8|32391.1|32349.1|32404.2|32366.8|32385.6|32348.5|52
1733739000000|2024-12-09 10:10:00|32391.4|32349.4|32382|32357|32393.5|32360|32381.1|32349.4|25
1733739300000|2024-12-09 10:15:00|32381.6|32356.6|32381.3|32356.3|32382|32357|32379.6|32354.6|14
1733739600000|2024-12-09 10:20:00|32389.7|32347.7|32381.4|32356.4|32389.7|32356.8|32380.6|32347.7|16
1733739900000|2024-12-09 10:25:00|32381.3|32356.3|32382.4|32357.4|32382.4|32357.4|32380.6|32355.6|11
1733740200000|2024-12-09 10:30:00|32381.3|32356.3|32379|32354|32382.4|32357.4|32378.4|32353.4|16
1733740500000|2024-12-09 10:35:00|32379.2|32354.2|32379|32354|32379.6|32354.6|32379|32354|6
1733740800000|2024-12-09 10:40:00|32379.6|32354.6|32379.6|32354.6|32379.6|32354.6|32379.6|32354.6|1
1733741100000|2024-12-09 10:45:00|32379|32354|32379|32354|32379|32354|32379|32354|1
1733741400000|2024-12-09 10:50:00|32379.6|32354.6|32379|32354|32379.6|32354.6|32379|32354|2
1733741700000|2024-12-09 10:55:00|32379.6|32354.6|32379.5|32354.5|32379.7|32354.7|32379|32354|5
1733742000000|2024-12-09 11:00:00|32379.8|32354.8|32380|32355|32381.6|32356.6|32378.8|32353.8|22
1733742300000|2024-12-09 11:05:00|32380.1|32355.1|32380|32355|32380.6|32355.6|32380|32355|14
1733742600000|2024-12-09 11:10:00|32380.6|32355.6|32379.6|32354.6|32381|32356|32379|32354|7
1733742900000|2024-12-09 11:15:00|32379|32354|32378.6|32353.6|32379.6|32354.6|32373|32348|14
1733743200000|2024-12-09 11:20:00|32379|32354|32380|32355|32380|32355|32378.6|32353.6|5
1733743500000|2024-12-09 11:25:00|32379.2|32354.2|32379.6|32354.6|32381.2|32356.2|32379|32354|9
1733743800000|2024-12-09 11:30:00|32380|32355|32380|32355|32380|32355|32380|32355|1
1733744100000|2024-12-09 11:35:00|32379.6|32354.6|32380.6|32355.6|32381|32356|32379.6|32354.6|5
1733744400000|2024-12-09 11:40:00|32380.2|32355.2|32380.6|32355.6|32380.6|32355.6|32379|32354|13
1733744700000|2024-12-09 11:45:00|32380.1|32355.1|32382.7|32357.7|32383.7|32358.7|32379|32354|15
1733745000000|2024-12-09 11:50:00|32382.2|32357.2|32382.2|32357.2|32383.2|32358.2|32381.6|32356.6|10
1733745300000|2024-12-09 11:55:00|32382.1|32357.1|32388.7|32363.7|32388.7|32363.7|32382.1|32357.1|31
1733745600000|2024-12-09 12:00:00|32391|32366|32389|32364|32391.3|32366.3|32388.6|32363.6|6
1733745900000|2024-12-09 12:05:00|32390.2|32365.2|32389.2|32364.2|32392|32367|32389.1|32364.1|8
1733746200000|2024-12-09 12:10:00|32389|32364|32393.7|32368.7|32395.7|32370.7|32388.6|32363.6|170
1733746500000|2024-12-09 12:15:00|32393.3|32368.3|32394.1|32369.1|32395.4|32370.4|32392.6|32367.6|207
1733746800000|2024-12-09 12:20:00|32393.8|32368.8|32394.2|32369.2|32395.3|32370.3|32392.6|32367.6|194
1733747100000|2024-12-09 12:25:00|32393.7|32368.7|32393.6|32368.6|32394.7|32369.7|32392.4|32367.4|39
1733747400000|2024-12-09 12:30:00|32393.5|32368.5|32395.5|32370.5|32396.5|32371.5|32393.3|32368.3|19
1733747700000|2024-12-09 12:35:00|32396|32371|32398|32373|32398.5|32373.5|32395|32370|20
1733748000000|2024-12-09 12:40:00|32399.7|32374.7|32399|32374|32399.7|32374.7|32398|32373|8
1733748300000|2024-12-09 12:45:00|32399.6|32374.6|32401.9|32376.9|32402|32377|32399.6|32374.6|5
1733748600000|2024-12-09 12:50:00|32402.2|32377.2|32407.9|32382.9|32420.7|32386.9|32401.9|32374.6|36
1733748900000|2024-12-09 12:55:00|32407.4|32382.4|32397.1|32372.1|32410.7|32382.4|32397|32364.7|31
1733749200000|2024-12-09 13:00:00|32397.2|32372.2|32396.9|32371.9|32397.6|32372.6|32396.9|32371.9|7
1733749500000|2024-12-09 13:05:00|32396.5|32371.5|32396.5|32371.5|32396.5|32371.5|32395.4|32370.4|7
1733749800000|2024-12-09 13:10:00|32397|32372|32401.8|32376.8|32404.9|32379.9|32397|32372|18
1733750100000|2024-12-09 13:15:00|32401.7|32376.7|32401.8|32376.8|32405.8|32380.8|32401.7|32376.7|23
1733750400000|2024-12-09 13:20:00|32400.7|32375.7|32400.7|32375.7|32405.8|32380.8|32397.8|32372.8|70
1733750700000|2024-12-09 13:25:00|32400.5|32375.5|32397.3|32372.3|32401.6|32376.6|32396.3|32371.3|36
1733751000000|2024-12-09 13:30:00|32396.8|32371.8|32395.4|32370.4|32397.3|32372.3|32395|32370|26
1733751300000|2024-12-09 13:35:00|32394.9|32369.9|32394.8|32369.8|32396|32371|32392.9|32367.9|151
1733751600000|2024-12-09 13:40:00|32394.6|32369.6|32392.8|32367.8|32394.8|32369.8|32390.8|32365.8|104
1733751900000|2024-12-09 13:45:00|32392.7|32367.7|32390.1|32365.1|32393.6|32368.6|32389.4|32364.4|23
1733752200000|2024-12-09 13:50:00|32391.1|32366.1|32393|32368|32393|32368|32389|32364|21
1733752500000|2024-12-09 13:55:00|32392.5|32367.5|32392.6|32367.6|32393.8|32368.8|32391.3|32366.3|55
1733752800000|2024-12-09 14:00:00|32396|32371|32394.1|32369.1|32396|32371|32387|32362|48
1733753100000|2024-12-09 14:05:00|32394|32369|32405|32380|32408|32383|32393.5|32368.5|64
1733753400000|2024-12-09 14:10:00|32404.6|32379.6|32399.5|32374.5|32405.4|32380.4|32399.4|32374.4|32
1733753700000|2024-12-09 14:15:00|32398.7|32373.7|32392|32367|32399|32374|32391.5|32366.5|62
1733754000000|2024-12-09 14:20:00|32389.5|32364.5|32391.5|32366.5|32391.5|32366.5|32387|32362|13
1733754300000|2024-12-09 14:25:00|32391|32366|32387.5|32362.5|32391|32366|32387|32362|12
1733754600000|2024-12-09 14:30:00|32388|32363|32388|32363|32388|32363|32387.5|32362.5|8
1733754900000|2024-12-09 14:35:00|32389.1|32364.1|32388|32363|32389.1|32364.1|32387.5|32362.5|10
1733755200000|2024-12-09 14:40:00|32387.5|32362.5|32388|32363|32388|32363|32387.5|32362.5|22
1733755500000|2024-12-09 14:45:00|32387.5|32362.5|32387.5|32362.5|32388|32363|32387|32362|15
1733755800000|2024-12-09 14:50:00|32388|32363|32376.5|32351.5|32388.3|32363.3|32372|32347|48
1733756100000|2024-12-09 14:55:00|32377|32352|32383.7|32358.7|32383.7|32358.7|32375|32350|44
1733756400000|2024-12-09 15:00:00|32383.9|32358.9|32381|32356|32393|32363.1|32378|32349.5|73
1733756700000|2024-12-09 15:05:00|32380.5|32355.5|32380|32355|32382|32357|32377|32352|44
1733757000000|2024-12-09 15:10:00|32379.5|32354.5|32383.5|32358.5|32384.6|32359.6|32379.2|32354.2|77
1733757300000|2024-12-09 15:15:00|32383.9|32358.9|32384.1|32359.1|32384.6|32359.6|32380.1|32355.1|36
1733757600000|2024-12-09 15:20:00|32383.2|32358.2|32382.7|32357.7|32384.1|32359.1|32380.9|32355.9|40
1733757900000|2024-12-09 15:25:00|32383.1|32358.1|32387|32362|32387|32362|32382.7|32357.7|26
1733758200000|2024-12-09 15:30:00|32386.5|32361.5|32385|32360|32387.5|32362.5|32383.1|32358.1|29
1733758500000|2024-12-09 15:35:00|32385.1|32360.1|32376.6|32351.6|32385.5|32360.5|32375.1|32350.1|31
1733758800000|2024-12-09 15:40:00|32376|32351|32372|32347|32376|32351|32369.5|32344.5|19
1733759100000|2024-12-09 15:45:00|32372.5|32347.5|32378|32353|32380|32355|32372.5|32347.5|20
1733759400000|2024-12-09 15:50:00|32378.5|32353.5|32378.5|32353.5|32379.5|32354.5|32378|32353|13
1733759700000|2024-12-09 15:55:00|32379.5|32354.5|32378|32353|32380.6|32355.6|32377.5|32352.5|30
1733760000000|2024-12-09 16:00:00|32377.5|32352.5|32369.5|32344.5|32378.5|32353.5|32366.4|32341.4|204
1733760300000|2024-12-09 16:05:00|32369|32344|32367|32342|32369.5|32344.5|32365.9|32340.9|26
1733760600000|2024-12-09 16:10:00|32365|32340|32365|32340|32366.3|32341.3|32365|32340|5
1733760900000|2024-12-09 16:15:00|32365.5|32340.5|32364.3|32339.3|32367|32342|32364|32339|12
1733761200000|2024-12-09 16:20:00|32366|32341|32365|32340|32366.5|32341.5|32365|32340|13
1733761500000|2024-12-09 16:25:00|32364.5|32339.5|32364|32339|32365|32340|32364|32339|5
1733761800000|2024-12-09 16:30:00|32363.5|32338.5|32358|32333|32363.5|32338.5|32353.5|32328.5|14
1733762100000|2024-12-09 16:35:00|32360.5|32335.5|32359.5|32334.5|32360.5|32335.5|32357.7|32332.7|6
1733762400000|2024-12-09 16:40:00|32360|32335|32374.5|32349.5|32375.6|32350.6|32360|32335|32
1733762700000|2024-12-09 16:45:00|32374|32349|32372|32347|32374|32349|32370.5|32345.5|20
1733763000000|2024-12-09 16:50:00|32371.9|32346.9|32377|32352|32377|32352|32368.5|32343.5|29
1733763600000|2024-12-09 17:00:00|32377.1|32352.1|32376.1|32351.1|32377.1|32352.1|32375.1|32350.1|11
1733763900000|2024-12-09 17:05:00|32376.5|32351.5|32377|32352|32377.6|32352.6|32376.1|32351.1|14
1733764200000|2024-12-09 17:10:00|32376.7|32351.7|32376.9|32351.9|32380|32355|32376.5|32351.5|17
1733764500000|2024-12-09 17:15:00|32377.4|32352.4|32374.6|32349.6|32381|32356|32374|32349|28
1733764800000|2024-12-09 17:20:00|32374|32349|32376|32351|32376.7|32351.7|32371.9|32346.9|20
1733765100000|2024-12-09 17:25:00|32375.6|32350.6|32377.5|32352.5|32377.5|32352.5|32375.5|32350.5|12
1733765400000|2024-12-09 17:30:00|32377.6|32352.6|32378|32353|32378|32353|32377.6|32352.6|2
1733765700000|2024-12-09 17:35:00|32377.6|32352.6|32376.6|32351.6|32377.6|32352.6|32376|32351|4
1733766000000|2024-12-09 17:40:00|32377.6|32352.6|32376|32351|32378.6|32353.6|32376|32351|5
1733766300000|2024-12-09 17:45:00|32375.6|32350.6|32375.6|32350.6|32375.6|32350.6|32375.6|32350.6|1
1733766900000|2024-12-09 17:55:00|32374.7|32349.7|32376.6|32351.6|32376.6|32351.6|32374.6|32349.6|6
1733767200000|2024-12-09 18:00:00|32376.2|32351.2|32376|32351|32377|32352|32375.6|32350.6|7
1733767500000|2024-12-09 18:05:00|32375.6|32350.6|32376|32351|32376.6|32351.6|32374|32349|8
1733767800000|2024-12-09 18:10:00|32375.6|32350.6|32376.6|32351.6|32376.6|32351.6|32375|32350|10
1733768100000|2024-12-09 18:15:00|32378.6|32353.6|32388.9|32351.1|32388.9|32357.6|32378.5|32350.1|15
1733768400000|2024-12-09 18:20:00|32388.4|32350.6|32386.9|32349.1|32389.4|32351.6|32386.9|32349.1|8
1733768700000|2024-12-09 18:25:00|32387.4|32349.6|32387.4|32349.6|32390.3|32351.1|32387.4|32348.6|11
1733769000000|2024-12-09 18:30:00|32386.9|32349.1|32386.4|32348.6|32386.9|32349.1|32386.4|32348.6|4
1733769300000|2024-12-09 18:35:00|32386.9|32349.1|32386.9|32349.1|32387.4|32349.6|32384.9|32347.1|10
1733769600000|2024-12-09 18:40:00|32387.4|32349.6|32386.9|32349.1|32388.9|32351.1|32385.4|32347.6|22
1733769900000|2024-12-09 18:45:00|32386.4|32348.6|32386.9|32349.1|32387.9|32356|32379.6|32347.6|20
1733770200000|2024-12-09 18:50:00|32389.9|32352.1|32384.7|32349.4|32390.4|32352.6|32384.7|32348.6|8
1733770500000|2024-12-09 18:55:00|32384.1|32348.8|32384.1|32348.8|32384.1|32348.8|32384.1|32348.8|1
1733770800000|2024-12-09 19:00:00|32384.7|32349.4|32381.6|32356.6|32385.1|32357|32380|32349.4|9
1733771100000|2024-12-09 19:05:00|32381.5|32356.5|32382|32357|32382|32357|32381.5|32356.5|3
1733771400000|2024-12-09 19:10:00|32381.7|32356.7|32382.6|32357.6|32382.6|32357.6|32380.7|32355.7|14
1733771700000|2024-12-09 19:15:00|32382|32357|32383|32358|32383|32358|32382|32357|3
1733772000000|2024-12-09 19:20:00|32382.7|32357.7|32383|32358|32383|32358|32382|32357|6
1733772300000|2024-12-09 19:25:00|32383.6|32358.6|32383.6|32358.6|32383.6|32358.6|32383.6|32358.6|1
1733773200000|2024-12-09 19:40:00|32384|32359|32393.6|32368.6|32398.9|32368.6|32384|32359|25
1733773500000|2024-12-09 19:45:00|32393.9|32368.9|32403.1|32361.1|32403.5|32369|32393.9|32360.8|9
1733773800000|2024-12-09 19:50:00|32402.5|32361.5|32402.5|32364.4|32402.5|32371.2|32395.5|32361.5|12
1733774100000|2024-12-09 19:55:00|32403.5|32362.5|32402.5|32364.4|32403.5|32365.1|32402.5|32362.5|4
1733774400000|2024-12-09 20:00:00|32403.3|32365.5|32396|32371|32403.3|32372|32396|32364.4|22
1733774700000|2024-12-09 20:05:00|32396.6|32371.6|32396|32371|32396.6|32371.6|32396|32371|6
1733775000000|2024-12-09 20:10:00|32396.1|32371.1|32396.6|32371.6|32396.6|32371.6|32396|32371|14
1733775300000|2024-12-09 20:15:00|32396|32371|32402.5|32364.4|32402.9|32371|32396|32364.4|5
1733775600000|2024-12-09 20:20:00|32402.9|32365.1|32389.5|32364.5|32404.5|32366.5|32385.5|32352|25
1733775900000|2024-12-09 20:25:00|32390|32365|32393|32368|32393|32368|32390|32365|4
1733776200000|2024-12-09 20:30:00|32392.5|32367.5|32393|32368|32393|32368|32392.5|32367.5|2
1733776800000|2024-12-09 20:40:00|32391.5|32366.5|32388.5|32363.5|32391.5|32366.5|32388.5|32363.5|4
1733778000000|2024-12-09 21:00:00|32396.5|32361.5|32389|32364|32396.5|32365|32389|32361.5|5
1733778900000|2024-12-09 21:15:00|32397.5|32355.5|32397.5|32355.5|32397.5|32355.5|32397.5|32355.5|1
1733779800000|2024-12-09 21:30:00|32397|32355|32397|32355|32397|32355|32397|32355|1
1733780400000|2024-12-09 21:40:00|32398|32356|32405|32363|32406.2|32364.2|32398|32356|12
1733780700000|2024-12-09 21:45:00|32407.1|32365.1|32409|32367|32409|32367|32407.1|32365.1|5
1733781000000|2024-12-09 21:50:00|32406.5|32364.5|32404|32362|32406.5|32364.5|32404|32362|4
1733792400000|2024-12-10 01:00:00|32385.6|32360.6|32394|32369|32394|32369|32385.6|32355.9|21
1733792700000|2024-12-10 01:05:00|32393|32368|32392|32367|32393|32368|32391|32366|15
1733793000000|2024-12-10 01:10:00|32391.8|32366.8|32390|32348|32391.8|32366.8|32378.6|32346.3|41
1733793300000|2024-12-10 01:15:00|32390.5|32348.5|32384|32359|32395.5|32368.6|32383.6|32348.5|41
1733793600000|2024-12-10 01:20:00|32383|32358|32390|32365|32391|32366|32377.9|32352.9|24
1733793900000|2024-12-10 01:25:00|32393|32368|32394|32369|32396.9|32371.9|32390|32365|30
1733794200000|2024-12-10 01:30:00|32396.7|32371.7|32405|32380|32405|32380|32396.7|32371.7|22
1733794500000|2024-12-10 01:35:00|32405.6|32380.6|32417|32392|32417.5|32392.5|32405.6|32380.6|33
1733794800000|2024-12-10 01:40:00|32418|32393|32417.6|32392.6|32423|32398|32417|32392|24
1733795100000|2024-12-10 01:45:00|32414.6|32389.6|32420.2|32395.2|32421|32396|32414|32389|28
1733795400000|2024-12-10 01:50:00|32420.5|32395.5|32416.6|32391.6|32420.5|32395.5|32413.2|32388.2|19
1733795700000|2024-12-10 01:55:00|32416|32391|32407.7|32382.7|32416.6|32391.6|32407.7|32382.7|22
1733796000000|2024-12-10 02:00:00|32403|32378|32391.6|32366.6|32403|32378|32391.6|32366.6|31
1733796300000|2024-12-10 02:05:00|32392|32367|32374.2|32349.2|32392|32367|32370.5|32345.5|71
1733796600000|2024-12-10 02:10:00|32373.8|32348.8|32397.6|32372.6|32397.6|32372.6|32373.2|32348.2|66
1733796900000|2024-12-10 02:15:00|32398|32373|32401.5|32381.5|32402.6|32382.1|32390.3|32370.3|45
1733797200000|2024-12-10 02:20:00|32401.1|32381.1|32400.5|32380.5|32402.5|32382.5|32400.5|32380.5|14
1733797500000|2024-12-10 02:25:00|32400.1|32380.1|32419.5|32399.5|32425|32402.5|32400.1|32380.1|56
1733797800000|2024-12-10 02:30:00|32417.5|32397.5|32401.1|32381.1|32417.5|32397.5|32399.5|32378|68
1733798100000|2024-12-10 02:35:00|32400.1|32380.1|32397.5|32372.5|32400.1|32380.1|32391|32370|24
1733798400000|2024-12-10 02:40:00|32398|32373|32384.5|32364.5|32398|32376.5|32384.5|32364.5|54
1733798700000|2024-12-10 02:45:00|32384.1|32364.1|32379.5|32359.5|32384.5|32364.5|32374|32354|63
1733799000000|2024-12-10 02:50:00|32380.5|32360.5|32390.1|32370.1|32391.1|32371.1|32376.1|32356.1|29
1733799300000|2024-12-10 02:55:00|32390.5|32370.5|32376.1|32356.1|32390.5|32370.5|32376.1|32356.1|34
1733799600000|2024-12-10 03:00:00|32375.7|32355.7|32387|32367|32387.2|32367.2|32370.3|32350.3|63
1733799900000|2024-12-10 03:05:00|32387.1|32367.1|32386|32361|32389.6|32367.5|32385.7|32361|36
1733800200000|2024-12-10 03:10:00|32387|32362|32388.7|32368.7|32394.2|32371.2|32386.6|32361.6|35
1733800500000|2024-12-10 03:15:00|32389.7|32369.7|32372.5|32352.5|32389.7|32369.7|32369.8|32349.8|47
1733800800000|2024-12-10 03:20:00|32374.4|32354.4|32374.3|32354.3|32375.5|32355.5|32370.7|32350.7|17
1733801100000|2024-12-10 03:25:00|32374.9|32354.9|32360|32335|32375.7|32355.7|32349.5|32324.5|44
1733801400000|2024-12-10 03:30:00|32362|32337|32348|32328|32369.8|32349.8|32348|32328|75
1733801700000|2024-12-10 03:35:00|32348.5|32328.5|32347.5|32327.5|32351.1|32331.1|32345|32325|29
1733802000000|2024-12-10 03:40:00|32347.1|32327.1|32348.1|32328.1|32348.1|32328.1|32339.5|32319.5|32
1733802300000|2024-12-10 03:45:00|32347.5|32327.5|32346.6|32321.6|32348.5|32328.5|32334.5|32314.5|51
1733802600000|2024-12-10 03:50:00|32347|32322|32357.5|32337.5|32359.5|32339.5|32347|32322|21
1733802900000|2024-12-10 03:55:00|32357.7|32337.7|32358.1|32338.1|32358.1|32338.1|32357.7|32337.7|3
1733803200000|2024-12-10 04:00:00|32356.2|32336.2|32348.1|32328.1|32356.2|32336.2|32346.5|32326.5|17
1733803500000|2024-12-10 04:05:00|32348.5|32328.5|32349.7|32329.7|32349.7|32329.7|32337.5|32317.5|27
1733803800000|2024-12-10 04:10:00|32348.9|32328.9|32355.5|32335.5|32356.1|32336.1|32348.9|32328.9|13
1733804100000|2024-12-10 04:15:00|32356.5|32336.5|32347.5|32327.5|32356.5|32336.5|32347.5|32327.5|12
1733804400000|2024-12-10 04:20:00|32347.1|32327.1|32345.1|32325.1|32347.1|32327.1|32343.5|32323.5|11
1733804700000|2024-12-10 04:25:00|32344.5|32324.5|32349.5|32329.5|32349.5|32329.5|32344.1|32324.1|11
1733805000000|2024-12-10 04:30:00|32350.5|32330.5|32355|32330|32357.5|32337.5|32350.5|32330|13
1733805300000|2024-12-10 04:35:00|32356.3|32331.3|32361.7|32336.7|32361.9|32336.9|32356.3|32331.3|20
1733805600000|2024-12-10 04:40:00|32362.7|32337.7|32367.1|32347.1|32369.6|32347.5|32361|32336|19
1733805900000|2024-12-10 04:45:00|32366.5|32346.5|32368|32343|32368|32347.1|32365.1|32343|10
1733806200000|2024-12-10 04:50:00|32369|32344|32374.6|32349.6|32374.6|32349.6|32368.6|32343.6|15
1733806500000|2024-12-10 04:55:00|32373.6|32348.6|32378.6|32353.6|32378.6|32353.6|32373.6|32348.6|26
1733806800000|2024-12-10 05:00:00|32378|32353|32367|32342|32378|32353|32367|32342|8
1733807100000|2024-12-10 05:05:00|32367.6|32342.6|32371|32346|32371|32346|32367.6|32342.6|11
1733807400000|2024-12-10 05:10:00|32371.5|32346.5|32375|32350|32375|32350|32371|32346|15
1733807700000|2024-12-10 05:15:00|32376|32351|32368.6|32343.6|32376|32351|32368|32343|24
1733808000000|2024-12-10 05:20:00|32369|32344|32368.6|32343.6|32369|32344|32367|32342|16
1733808300000|2024-12-10 05:25:00|32369|32344|32372|32347|32377.2|32352.2|32369|32344|38
1733808900000|2024-12-10 05:35:00|32371.9|32346.9|32358.6|32333.6|32372.6|32347.6|32358.4|32333.4|24
1733809200000|2024-12-10 05:40:00|32357.6|32332.6|32356.6|32331.6|32357.6|32332.6|32356.4|32331.4|5
1733809500000|2024-12-10 05:45:00|32357|32332|32345.9|32320.9|32357|32332|32343.6|32318.6|19
1733809800000|2024-12-10 05:50:00|32346.6|32321.6|32349|32324|32349.6|32324.6|32345.9|32320.9|10
1733810100000|2024-12-10 05:55:00|32349.6|32324.6|32347|32322|32349.6|32324.6|32346.6|32321.6|29
1733810400000|2024-12-10 06:00:00|32346.6|32321.6|32360|32335|32360|32335|32346.6|32321.6|30
1733810700000|2024-12-10 06:05:00|32358.8|32333.8|32368.2|32343.2|32368.2|32343.2|32356.2|32331.2|26
1733811000000|2024-12-10 06:10:00|32368|32343|32372.2|32347.2|32378|32353|32367.9|32342.9|65
1733811300000|2024-12-10 06:15:00|32372|32347|32386|32361|32387.2|32362.2|32372|32347|30
1733811600000|2024-12-10 06:20:00|32386.6|32361.6|32382.5|32362.5|32388.6|32366.1|32382.5|32361|22
1733811900000|2024-12-10 06:25:00|32382.1|32362.1|32372.5|32352.5|32382.1|32362.1|32372.5|32352.5|36
1733812200000|2024-12-10 06:30:00|32372.1|32352.1|32364.9|32344.9|32377.1|32357.1|32364.5|32344.5|54
1733812500000|2024-12-10 06:35:00|32365.1|32345.1|32368.1|32348.1|32372.5|32352.5|32365.1|32345.1|25
1733812800000|2024-12-10 06:40:00|32368.5|32348.5|32396.6|32371.6|32398|32373|32368.1|32348.1|60
1733813100000|2024-12-10 06:45:00|32394.1|32369.1|32397.1|32377.1|32409.5|32389.5|32392|32367|104
1733813400000|2024-12-10 06:50:00|32396.7|32376.7|32375.9|32355.9|32397.5|32377.5|32372.9|32352.9|67
1733813700000|2024-12-10 06:55:00|32374.5|32354.5|32398.5|32378.5|32398.5|32378.5|32373.1|32353.1|28
1733814000000|2024-12-10 07:00:00|32397|32377|32394.9|32374.9|32397.5|32377.5|32387.5|32367.5|46
1733814300000|2024-12-10 07:05:00|32394.7|32374.7|32395.5|32375.5|32395.5|32375.5|32392.5|32372.5|27
1733814600000|2024-12-10 07:10:00|32396.1|32376.1|32399|32374|32399|32376.5|32395.5|32373|14
1733814900000|2024-12-10 07:15:00|32398|32373|32400.2|32380.2|32400.7|32380.7|32395.2|32370.2|46
1733815200000|2024-12-10 07:20:00|32399.3|32379.3|32377.6|32352.6|32400.2|32380.2|32374.5|32343.9|54
1733815500000|2024-12-10 07:25:00|32383.6|32347.3|32375.6|32350.6|32383.6|32353|32375|32347.3|24
1733815800000|2024-12-10 07:30:00|32374|32349|32384.6|32359.6|32385.3|32360.3|32372.5|32347.5|47
1733816100000|2024-12-10 07:35:00|32384.4|32359.4|32391.9|32366.9|32394|32369|32384.1|32359.1|44
1733816400000|2024-12-10 07:40:00|32390|32365|32396|32371|32398.6|32373.6|32390|32365|12
1733816700000|2024-12-10 07:45:00|32397.3|32372.3|32398.5|32373.5|32403.8|32373.5|32395.6|32367.2|19
1733817000000|2024-12-10 07:50:00|32398.6|32373.6|32405|32380|32405|32380|32398|32373|6
1733817300000|2024-12-10 07:55:00|32406.9|32381.9|32405|32380|32408.9|32383.9|32405|32380|19
1733817600000|2024-12-10 08:00:00|32405.4|32380.4|32419.6|32394.6|32431.6|32395|32405|32380|35
1733817900000|2024-12-10 08:05:00|32419.5|32394.5|32408|32383|32422.4|32397.4|32407.5|32382.5|41
1733818200000|2024-12-10 08:10:00|32408.5|32383.5|32413|32388|32414.6|32389.6|32405|32380|55
1733818500000|2024-12-10 08:15:00|32413.6|32388.6|32421.4|32396.4|32421.6|32396.6|32412.6|32387.6|17
1733818800000|2024-12-10 08:20:00|32422.3|32397.3|32423.6|32398.6|32424.7|32399.7|32417.5|32392.5|78
1733819100000|2024-12-10 08:25:00|32423.7|32398.7|32424|32399|32424|32399|32411|32386|52
1733819400000|2024-12-10 08:30:00|32423.4|32398.4|32422.2|32397.2|32424.6|32399.6|32420|32395|63
1733819700000|2024-12-10 08:35:00|32422.8|32397.8|32423|32398|32423.4|32398.4|32422.2|32397.2|27
1733820000000|2024-12-10 08:40:00|32422.6|32397.6|32428.6|32403.6|32430|32405|32422.6|32397.6|25
1733820300000|2024-12-10 08:45:00|32429|32404|32432.5|32407.5|32436.2|32411.2|32429|32404|34
1733820600000|2024-12-10 08:50:00|32431.7|32406.7|32442.9|32417.9|32442.9|32417.9|32431.5|32406.5|40
1733820900000|2024-12-10 08:55:00|32443.4|32418.4|32452.1|32427.1|32462.1|32437.1|32436|32411|49
1733821200000|2024-12-10 09:00:00|32451.4|32426.4|32458|32433|32459.7|32434.7|32442.4|32417.4|53
1733821500000|2024-12-10 09:05:00|32460.6|32435.6|32458.5|32433.5|32463.9|32438.9|32457|32432|16
1733821800000|2024-12-10 09:10:00|32459|32434|32453.6|32428.6|32462.1|32437.1|32453.6|32428.6|53
1733822100000|2024-12-10 09:15:00|32453|32428|32444|32419|32453|32428|32443.4|32418.4|50
1733822400000|2024-12-10 09:20:00|32443|32418|32455|32430|32455|32430|32438|32413|41
1733822700000|2024-12-10 09:25:00|32450.7|32425.7|32465|32440|32470|32445|32445.3|32420.3|85
1733823000000|2024-12-10 09:30:00|32464.6|32439.6|32461.4|32436.4|32465|32440|32460|32435|40
1733823300000|2024-12-10 09:35:00|32461.9|32436.9|32460|32435|32464|32439|32460|32435|47
1733823600000|2024-12-10 09:40:00|32459.9|32434.9|32462.6|32437.6|32463.5|32438.5|32458.5|32433.5|40
1733823900000|2024-12-10 09:45:00|32462.5|32437.5|32468|32443|32477.9|32452.9|32460|32435|102
1733824200000|2024-12-10 09:50:00|32467.6|32442.6|32461|32436|32472.1|32447.1|32454|32429|40
1733824500000|2024-12-10 09:55:00|32462.6|32437.6|32456.5|32431.5|32477.6|32452.6|32452|32427|91
1733824800000|2024-12-10 10:00:00|32456|32431|32473.5|32448.5|32477.3|32452.3|32452.5|32427.5|61
1733825100000|2024-12-10 10:05:00|32474.5|32449.5|32468.4|32443.4|32475.6|32450.6|32468.3|32443.3|17
1733825400000|2024-12-10 10:10:00|32468.6|32443.6|32478.5|32453.5|32479|32454|32468.6|32443.6|29
1733825700000|2024-12-10 10:15:00|32476|32451|32498.6|32473.6|32509.2|32484.2|32472|32447|69
1733826000000|2024-12-10 10:20:00|32498.5|32473.5|32483.5|32458.5|32498.5|32473.5|32482|32457|23
1733826300000|2024-12-10 10:25:00|32478|32453|32469|32444|32480.1|32453|32469|32438.9|22
1733826600000|2024-12-10 10:30:00|32469.9|32444.9|32467.8|32442.8|32469.9|32444.9|32460.5|32435.5|23
1733826900000|2024-12-10 10:35:00|32468.3|32443.3|32475.5|32450.5|32488.9|32453.6|32468.3|32443.3|20
1733827200000|2024-12-10 10:40:00|32475|32450|32474|32449|32475|32450|32467|32442|29
1733827500000|2024-12-10 10:45:00|32473|32448|32470.5|32445.5|32474|32449|32470.5|32445.5|11
1733827800000|2024-12-10 10:50:00|32471|32446|32473|32448|32473|32448|32471|32446|3
1733828100000|2024-12-10 10:55:00|32473.5|32448.5|32476|32451|32476.6|32451.6|32473.5|32448.5|11
1733828400000|2024-12-10 11:00:00|32475.9|32450.9|32485|32460|32486.6|32461.6|32475.9|32450.9|32
1733828700000|2024-12-10 11:05:00|32487|32462|32490|32465|32490.5|32465.5|32485.9|32460.9|18
1733829000000|2024-12-10 11:10:00|32492|32467|32494|32469|32494|32469|32492|32467|2
1733829300000|2024-12-10 11:15:00|32495|32470|32493|32468|32495|32470|32490.4|32465.4|31
1733829600000|2024-12-10 11:20:00|32494|32469|32497|32472|32497.6|32472.6|32493|32468|16
1733829900000|2024-12-10 11:25:00|32497.6|32472.6|32499|32474|32499|32474|32494|32469|64
1733830200000|2024-12-10 11:30:00|32499.5|32474.5|32476|32451|32500.7|32475.7|32475.2|32450.2|115
1733830500000|2024-12-10 11:35:00|32476.6|32451.6|32483.2|32458.2|32490.7|32465.7|32475.6|32450.6|101
1733830800000|2024-12-10 11:40:00|32483.3|32458.3|32493|32468|32498.6|32473.6|32483.3|32458.3|107
1733831100000|2024-12-10 11:45:00|32493.1|32468.1|32496.5|32471.5|32497|32472|32493.1|32468.1|34
1733831400000|2024-12-10 11:50:00|32496.9|32471.9|32496|32471|32497|32472|32486.5|32461.5|57
1733831700000|2024-12-10 11:55:00|32496.6|32471.6|32493|32468|32498|32473|32493|32468|18
1733832000000|2024-12-10 12:00:00|32493.6|32468.6|32494|32469|32494.6|32469.6|32493|32468|8
1733832300000|2024-12-10 12:05:00|32493.9|32468.9|32496.6|32471.6|32496.6|32471.6|32493|32468|28
1733832600000|2024-12-10 12:10:00|32497|32472|32493.6|32468.6|32497|32472|32492.6|32467.6|12
1733832900000|2024-12-10 12:15:00|32494|32469|32497|32472|32497|32472|32494|32469|14
1733833200000|2024-12-10 12:20:00|32496.6|32471.6|32502.6|32477.6|32503|32478|32494.6|32469.6|44
1733833500000|2024-12-10 12:25:00|32502|32477|32506.6|32481.6|32510.4|32481.6|32500.6|32472.8|43
1733833800000|2024-12-10 12:30:00|32507.6|32482.6|32510.6|32485.6|32511.6|32486.6|32507.6|32482.6|12
1733834100000|2024-12-10 12:35:00|32509.6|32484.6|32503.9|32478.9|32519.5|32492|32503.9|32478.9|21
1733834400000|2024-12-10 12:40:00|32503.8|32478.8|32498.8|32473.8|32506.4|32478.9|32496.5|32468.8|16
1733834700000|2024-12-10 12:45:00|32498.6|32473.6|32495.5|32470.5|32503.9|32478.9|32495|32464.4|52
1733835000000|2024-12-10 12:50:00|32495.6|32470.6|32493.6|32468.6|32495.6|32470.6|32492.6|32467.6|14
1733835300000|2024-12-10 12:55:00|32491.6|32466.6|32477.3|32452.3|32491.6|32466.6|32474.3|32449.3|86
1733835600000|2024-12-10 13:00:00|32478.3|32453.3|32480.6|32455.6|32481|32456|32471|32446|52
1733835900000|2024-12-10 13:05:00|32481|32456|32480.6|32455.6|32482|32457|32480.6|32455.6|8
1733836200000|2024-12-10 13:10:00|32481|32456|32478.6|32453.6|32481|32456|32477.6|32452.6|14
1733836500000|2024-12-10 13:15:00|32478|32453|32482.6|32457.6|32485|32460|32478|32453|17
1733836800000|2024-12-10 13:20:00|32483|32458|32493.1|32468.1|32493.1|32468.1|32483|32458|27
1733837100000|2024-12-10 13:25:00|32492.6|32467.6|32491.6|32466.6|32493|32468|32490.6|32465.6|13
1733837400000|2024-12-10 13:30:00|32491|32466|32495.6|32470.6|32497.6|32472.6|32486.5|32461.5|24
1733837700000|2024-12-10 13:35:00|32494|32469|32494|32469|32496.9|32471.9|32489.6|32464.6|45
1733838000000|2024-12-10 13:40:00|32494.1|32469.1|32500|32475|32511.5|32486.5|32493.5|32468.5|58
1733838300000|2024-12-10 13:45:00|32499.6|32474.6|32503.6|32478.6|32507.6|32482.6|32498.6|32473.6|34
1733838600000|2024-12-10 13:50:00|32503.5|32478.5|32503.6|32478.6|32505|32480|32501.9|32476.9|12
1733838900000|2024-12-10 13:55:00|32505|32480|32501|32476|32506.6|32481.6|32500.9|32475.9|25
1733839200000|2024-12-10 14:00:00|32501.4|32476.4|32477|32452|32501.4|32476.4|32477|32452|46
1733839500000|2024-12-10 14:05:00|32477.5|32452.5|32477|32452|32477.5|32452.5|32477|32452|2
1733839800000|2024-12-10 14:10:00|32479.5|32454.5|32476.5|32451.5|32492.6|32467.6|32476.5|32451.5|47
1733840100000|2024-12-10 14:15:00|32476.2|32451.2|32477|32452|32477|32452|32476|32451|7
1733840400000|2024-12-10 14:20:00|32477.5|32452.5|32476.5|32451.5|32478|32453|32476|32451|7
1733840700000|2024-12-10 14:25:00|32477|32452|32481|32456|32482.1|32457.1|32476.9|32451.9|46
1733841000000|2024-12-10 14:30:00|32481.1|32456.1|32481.5|32456.5|32482.6|32457.6|32476.5|32451.5|36
1733841300000|2024-12-10 14:35:00|32481.1|32456.1|32499.6|32474.6|32501.6|32476.6|32478.5|32453.5|72
1733841600000|2024-12-10 14:40:00|32499.5|32474.5|32493.5|32468.5|32500.1|32475.1|32493.5|32468.5|30
1733841900000|2024-12-10 14:45:00|32493|32468|32496|32471|32496|32471|32493|32468|6
1733842200000|2024-12-10 14:50:00|32496.5|32471.5|32495|32470|32499|32474|32495|32470|16
1733842500000|2024-12-10 14:55:00|32495.5|32470.5|32495.5|32470.5|32495.5|32470.5|32494|32469|7
1733842800000|2024-12-10 15:00:00|32495|32470|32512.6|32487.6|32512.6|32487.6|32492.5|32467.5|77
1733843100000|2024-12-10 15:05:00|32512.8|32487.8|32526|32501|32526.6|32501.6|32509.3|32484.3|100
1733843400000|2024-12-10 15:10:00|32526.3|32501.3|32519.5|32494.5|32526.3|32501.3|32516.5|32491.5|36
1733843700000|2024-12-10 15:15:00|32520|32495|32517.5|32492.5|32521.5|32496.5|32517.5|32492.5|9
1733844000000|2024-12-10 15:20:00|32520.5|32495.5|32522.5|32497.5|32523.9|32498.9|32520.5|32495.5|9
1733844300000|2024-12-10 15:25:00|32523|32498|32522|32497|32523|32498|32520|32495|10
1733844600000|2024-12-10 15:30:00|32521.4|32496.4|32521|32496|32522.5|32497.5|32520.1|32495.1|24
1733844900000|2024-12-10 15:35:00|32519.5|32494.5|32503|32478|32519.5|32494.5|32501.5|32476.5|34
1733845200000|2024-12-10 15:40:00|32503.5|32478.5|32510|32485|32511.1|32486.1|32503.5|32478.5|14
1733845500000|2024-12-10 15:45:00|32510.5|32485.5|32508.6|32483.6|32510.5|32485.5|32500|32475|25
1733845800000|2024-12-10 15:50:00|32509.7|32484.7|32523|32498|32524.1|32499.1|32509.7|32484.7|22
1733846100000|2024-12-10 15:55:00|32526.3|32501.3|32524.5|32499.5|32532.2|32507.2|32524|32499|25
1733846400000|2024-12-10 16:00:00|32525|32500|32520.5|32495.5|32525.5|32500.5|32519.5|32494.5|17
1733846700000|2024-12-10 16:05:00|32521.5|32496.5|32525.5|32500.5|32527.5|32502.5|32521.5|32496.5|16
1733847000000|2024-12-10 16:10:00|32524.5|32499.5|32527.5|32502.5|32529|32504|32523.2|32498.2|22
1733847300000|2024-12-10 16:15:00|32527|32502|32525|32500|32537|32512|32525|32500|45
1733847600000|2024-12-10 16:20:00|32527.3|32502.3|32530|32505|32531.5|32506.5|32525|32500|21
1733847900000|2024-12-10 16:25:00|32529.5|32504.5|32531.5|32506.5|32531.5|32506.5|32527|32502|19
1733848200000|2024-12-10 16:30:00|32531|32506|32529.5|32504.5|32532.5|32507.5|32528.5|32503.5|14
1733848500000|2024-12-10 16:35:00|32528.5|32503.5|32527.5|32502.5|32529|32504|32525|32500|9
1733848800000|2024-12-10 16:40:00|32525|32500|32513|32488|32527.5|32502.5|32512|32487|60
1733849100000|2024-12-10 16:45:00|32513.6|32488.6|32509|32484|32517|32492|32507.6|32482.6|36
1733849400000|2024-12-10 16:50:00|32509.5|32484.5|32505|32480|32513|32488|32505|32480|25
1733849700000|2024-12-10 16:55:00|32505.3|32480.3|32500|32475|32505.3|32480.3|32499.7|32474.7|15
1733850000000|2024-12-10 17:00:00|32503.7|32478.7|32494.7|32469.7|32505|32480|32494.5|32469.5|50
1733850300000|2024-12-10 17:05:00|32494.3|32469.3|32493|32468|32497.6|32472.6|32490|32465|28
1733850600000|2024-12-10 17:10:00|32492.5|32467.5|32490|32465|32492.5|32467.5|32489.3|32464.3|25
1733850900000|2024-12-10 17:15:00|32490.2|32465.2|32493|32468|32493|32468|32490|32465|13
1733851500000|2024-12-10 17:25:00|32493.5|32468.5|32508|32483|32508|32483|32493|32468|22
1733851800000|2024-12-10 17:30:00|32507.5|32482.5|32516.5|32491.5|32516.5|32491.5|32507.5|32482.5|17
1733852100000|2024-12-10 17:35:00|32516.6|32491.6|32517|32492|32519|32494|32516.5|32491.5|11
1733852400000|2024-12-10 17:40:00|32517.5|32492.5|32521|32496|32521|32496|32517.5|32492.5|5
1733852700000|2024-12-10 17:45:00|32520.7|32495.7|32520.5|32495.5|32521|32496|32520|32495|10
1733853000000|2024-12-10 17:50:00|32521|32496|32523.5|32498.5|32524|32499|32521|32496|10
1733853300000|2024-12-10 17:55:00|32524|32499|32533|32508|32533|32508|32524|32499|16
1733853600000|2024-12-10 18:00:00|32533.5|32508.5|32536|32511|32538.6|32513.6|32533.5|32508.5|14
1733853900000|2024-12-10 18:05:00|32536.5|32511.5|32537|32512|32537|32512|32536.5|32511.5|2
1733854200000|2024-12-10 18:10:00|32539.7|32514.7|32537|32512|32539.7|32514.7|32537|32512|2
1733854500000|2024-12-10 18:15:00|32536.5|32511.5|32540.5|32515.5|32543.1|32518.1|32536|32511|22
1733854800000|2024-12-10 18:20:00|32540.1|32515.1|32536|32511|32540.1|32515.1|32531.1|32506.1|24
1733855400000|2024-12-10 18:30:00|32536.3|32511.3|32534.5|32509.5|32537.5|32512.5|32533|32508|22
1733855700000|2024-12-10 18:35:00|32534.9|32509.9|32534.5|32509.5|32536.3|32511.3|32534|32509|55
1733856000000|2024-12-10 18:40:00|32535.5|32510.5|32535.5|32510.5|32538|32513|32534.5|32509.5|19
1733856300000|2024-12-10 18:45:00|32531|32506|32533|32508|32534.5|32509.5|32529.5|32504.5|22
1733856600000|2024-12-10 18:50:00|32530|32505|32519.9|32494.9|32530|32505|32517.5|32492.5|39
1733856900000|2024-12-10 18:55:00|32519.4|32494.4|32522.4|32497.4|32522.5|32497.5|32518.5|32493.5|13
1733857500000|2024-12-10 19:05:00|32520|32495|32522.4|32497.4|32522.4|32497.4|32520|32495|4
1733857800000|2024-12-10 19:10:00|32521.9|32496.9|32514|32489|32521.9|32496.9|32511.5|32486.5|29
1733858100000|2024-12-10 19:15:00|32514.5|32489.5|32515|32490|32515.5|32490.5|32514.5|32489.5|14
1733858400000|2024-12-10 19:20:00|32514|32489|32516.5|32491.5|32516.5|32491.5|32512|32487|26
1733858700000|2024-12-10 19:25:00|32519.5|32494.5|32516.5|32491.5|32519.5|32494.5|32515.3|32490.3|7
1733859300000|2024-12-10 19:35:00|32519.5|32494.5|32527.6|32502.6|32527.6|32502.6|32519.5|32494.5|6
1733859600000|2024-12-10 19:40:00|32527.5|32502.5|32539.6|32514.6|32539.6|32514.6|32527.5|32502.5|65
1733859900000|2024-12-10 19:45:00|32540|32515|32538.5|32513.5|32540.1|32515.1|32538|32513|16
1733860200000|2024-12-10 19:50:00|32538|32513|32531.6|32506.6|32538|32513|32527.6|32502.6|28
1733860500000|2024-12-10 19:55:00|32531.2|32506.2|32530.6|32505.6|32531.6|32506.6|32527.5|32502.5|120
1733860800000|2024-12-10 20:00:00|32530.5|32505.5|32533|32508|32533.5|32508.5|32529.9|32504.9|8
1733861100000|2024-12-10 20:05:00|32534|32509|32531|32506|32534|32509|32531|32506|5
1733861400000|2024-12-10 20:10:00|32530.2|32505.2|32529.3|32504.3|32530.2|32505.2|32529.3|32504.3|3
1733862000000|2024-12-10 20:20:00|32528.9|32503.9|32528.9|32503.9|32528.9|32503.9|32528.9|32503.9|1
1733862600000|2024-12-10 20:30:00|32529|32504|32529|32504|32529|32504|32529|32504|1
1733863200000|2024-12-10 20:40:00|32528.6|32503.6|32524|32499|32528.6|32503.6|32524|32499|6
1733863500000|2024-12-10 20:45:00|32523.5|32498.5|32522.9|32497.9|32523.5|32498.5|32522.9|32497.9|2
1733864400000|2024-12-10 21:00:00|32523.5|32498.5|32528.3|32503.3|32529|32504|32523.5|32498.5|4
1733864700000|2024-12-10 21:05:00|32527.5|32502.5|32525.4|32500.4|32527.5|32502.5|32525|32500|3
1733865000000|2024-12-10 21:10:00|32525|32500|32527.5|32502.5|32527.5|32502.5|32525|32500|2
1733865300000|2024-12-10 21:15:00|32536|32494|32533.5|32491.5|32536.5|32494.5|32533.5|32491.5|3
1733865900000|2024-12-10 21:25:00|32532.2|32490.2|32533.5|32491.5|32533.5|32491.5|32532.2|32490.2|2
1733866500000|2024-12-10 21:35:00|32534.5|32492.5|32522|32480|32534.5|32492.5|32522|32480|19
1733866800000|2024-12-10 21:40:00|32521.5|32479.5|32514.5|32472.5|32521.5|32479.5|32514.5|32472.5|13
1733878800000|2024-12-11 01:00:00|32481.6|32440.8|32455.3|32430.3|32481.6|32452.5|32455.3|32430.3|42
1733879100000|2024-12-11 01:05:00|32456.1|32431.1|32487.5|32462.5|32487.6|32462.6|32451.7|32426.7|52
1733879400000|2024-12-11 01:10:00|32486.5|32461.5|32489.6|32451.2|32495.6|32470|32480|32447.9|45
1733879700000|2024-12-11 01:15:00|32489.9|32450.1|32477.6|32452.6|32489.9|32465.1|32473.8|32448.8|31
1733880000000|2024-12-11 01:20:00|32477|32452|32469|32444|32477.6|32452.6|32466.1|32442.5|41
1733880300000|2024-12-11 01:25:00|32471|32446|32476.5|32456.5|32479|32457.1|32470.5|32445.5|17
1733880600000|2024-12-11 01:30:00|32476.1|32456.1|32460.5|32440.5|32476.5|32456.5|32456.5|32435|62
1733880900000|2024-12-11 01:35:00|32461.1|32441.1|32461.1|32441.1|32465.5|32445.5|32455|32435|23
1733881200000|2024-12-11 01:40:00|32461.5|32441.5|32450|32430|32461.5|32441.5|32447.5|32425|47
1733881500000|2024-12-11 01:45:00|32449.8|32429.8|32460.5|32435.5|32463|32438|32447.5|32427.5|54
1733881800000|2024-12-11 01:50:00|32460.1|32435.1|32459.5|32439.5|32466.9|32445.1|32457.6|32432.6|39
1733882100000|2024-12-11 01:55:00|32459.1|32439.1|32460|32440|32467.5|32442.5|32459.1|32437.6|28
1733882400000|2024-12-11 02:00:00|32467|32442|32477.9|32452.9|32477.9|32455|32465.1|32442|21
1733882700000|2024-12-11 02:05:00|32477.8|32452.8|32476.1|32456.1|32477.8|32456.7|32467.5|32447.5|28
1733883000000|2024-12-11 02:10:00|32476.5|32456.5|32480|32460|32485.5|32465.5|32473.5|32453.5|37
1733883300000|2024-12-11 02:15:00|32477.5|32457.5|32472.5|32452.5|32477.5|32457.5|32472.5|32452.5|18
1733883600000|2024-12-11 02:20:00|32472.1|32452.1|32462.5|32442.5|32472.1|32452.1|32455.4|32435.4|35
1733883900000|2024-12-11 02:25:00|32460.7|32440.7|32452.8|32432.8|32465.2|32445.2|32445.3|32425.3|48
1733884200000|2024-12-11 02:30:00|32455|32435|32452.8|32427.8|32462.6|32437.6|32452|32427|46
1733884500000|2024-12-11 02:35:00|32453.1|32428.1|32451.9|32426.9|32455|32430|32450.6|32425.6|29
1733884800000|2024-12-11 02:40:00|32452.6|32427.6|32444.1|32424.1|32458|32437.5|32444.1|32424.1|30
1733885100000|2024-12-11 02:45:00|32445.5|32425.5|32440.2|32420.2|32448.5|32428.5|32438.1|32418.1|51
1733885400000|2024-12-11 02:50:00|32440|32420|32438.2|32413.2|32442.5|32422.5|32432.5|32410|49
1733885700000|2024-12-11 02:55:00|32437.9|32412.9|32439.7|32419.7|32441.7|32420|32430.7|32410.7|35
1733886000000|2024-12-11 03:00:00|32439.6|32419.6|32434.5|32414.5|32440|32420|32432.5|32412.5|24
1733886300000|2024-12-11 03:05:00|32434.1|32414.1|32442.5|32422.5|32442.5|32422.5|32434.1|32414.1|26
1733886600000|2024-12-11 03:10:00|32444.4|32424.4|32441.5|32421.5|32446.1|32426.1|32441.5|32421.5|16
1733886900000|2024-12-11 03:15:00|32442.5|32422.5|32445.1|32425.1|32447.5|32427.5|32442.5|32422.5|17
1733887200000|2024-12-11 03:20:00|32445.5|32425.5|32453|32428|32456.6|32431.6|32445.5|32425|22
1733887500000|2024-12-11 03:25:00|32450.5|32425.5|32452.6|32427.6|32458.2|32430|32450|32421.8|27
1733887800000|2024-12-11 03:30:00|32453.5|32428.5|32455|32430|32456.9|32431.9|32453.5|32428.5|6
1733888100000|2024-12-11 03:35:00|32456.9|32431.9|32452.6|32427.6|32456.9|32431.9|32450|32425|8
1733888400000|2024-12-11 03:40:00|32453.5|32428.5|32455|32430|32456.9|32431.9|32453.5|32428.5|4
1733888700000|2024-12-11 03:45:00|32456.9|32431.9|32460|32435|32460|32435|32455|32430|16
1733889000000|2024-12-11 03:50:00|32461.9|32436.9|32455.5|32435.5|32461.9|32437.5|32455.5|32435|7
1733889300000|2024-12-11 03:55:00|32457.5|32437.5|32461.1|32441.1|32466.6|32444.1|32457.5|32437.5|11
1733889600000|2024-12-11 04:00:00|32463.6|32438.6|32467.6|32442.6|32467.6|32442.6|32463.3|32438.3|6
1733889900000|2024-12-11 04:05:00|32467.5|32442.5|32465|32445|32467.5|32445|32462.5|32442.5|7
1733890200000|2024-12-11 04:10:00|32468.8|32448.8|32467.5|32447.5|32468.9|32448.9|32465|32445|5
1733890500000|2024-12-11 04:15:00|32470|32445|32467.5|32447.5|32470|32449.5|32467.5|32445|5
1733890800000|2024-12-11 04:20:00|32465.5|32445.5|32466.5|32446.5|32469.8|32449.8|32465.4|32445.4|11
1733891100000|2024-12-11 04:25:00|32469.8|32449.8|32467.5|32447.5|32469.8|32449.8|32467.5|32447.5|10
1733891400000|2024-12-11 04:30:00|32469.9|32449.9|32476.5|32456.5|32480|32458.1|32467.5|32447.5|15
1733891700000|2024-12-11 04:35:00|32479.4|32459.4|32494.1|32474.1|32496.5|32474.5|32479.4|32459.4|34
1733892000000|2024-12-11 04:40:00|32495|32475|32496.1|32476.1|32500.6|32480.6|32495|32475|35
1733892300000|2024-12-11 04:45:00|32495.5|32475.5|32492.1|32472.1|32496.1|32476.1|32491.5|32471.5|9
1733892600000|2024-12-11 04:50:00|32491.5|32471.5|32490|32470|32491.5|32471.5|32485.5|32465.5|13
1733892900000|2024-12-11 04:55:00|32487.1|32467.1|32485.5|32465.5|32487.1|32467.1|32484.5|32464.5|7
1733893200000|2024-12-11 05:00:00|32486.1|32466.1|32497.5|32472.5|32497.5|32474.2|32486.1|32466.1|15
1733893500000|2024-12-11 05:05:00|32497.1|32477.1|32501.1|32481.1|32506.8|32482.1|32497.1|32474.1|26
1733893800000|2024-12-11 05:10:00|32502.5|32482.5|32506.1|32486.1|32507.1|32487.1|32502.5|32482.5|19
1733894100000|2024-12-11 05:15:00|32505.5|32485.5|32500.1|32480.1|32506.1|32486.1|32497.5|32477.5|20
1733894400000|2024-12-11 05:20:00|32501.1|32481.1|32505.5|32485.5|32506.5|32486.5|32501.1|32481.1|34
1733894700000|2024-12-11 05:25:00|32506.1|32486.1|32505.1|32485.1|32510|32490|32505.1|32485.1|15
1733895000000|2024-12-11 05:30:00|32504.1|32484.1|32497.5|32477.5|32504.1|32484.1|32497.5|32477.5|14
1733895300000|2024-12-11 05:35:00|32498.1|32478.1|32497.5|32477.5|32499.8|32479.8|32492.5|32472.5|15
1733895600000|2024-12-11 05:40:00|32497.1|32477.1|32498.1|32478.1|32498.1|32478.1|32492.4|32472.4|17
1733895900000|2024-12-11 05:45:00|32496.2|32476.2|32498.1|32478.1|32498.1|32478.1|32495.5|32475.5|5
1733896200000|2024-12-11 05:50:00|32497.9|32477.9|32497.4|32477.4|32498.1|32478.1|32497.4|32477.4|6
1733896500000|2024-12-11 05:55:00|32498.1|32478.1|32504.1|32484.1|32504.2|32484.2|32497.4|32477.4|20
1733896800000|2024-12-11 06:00:00|32505.1|32485.1|32499.7|32479.7|32510.7|32490.7|32498.6|32477|56
1733897100000|2024-12-11 06:05:00|32500.3|32480.3|32494.5|32474.5|32503.7|32483.7|32491.5|32471.5|48
1733897400000|2024-12-11 06:10:00|32494.1|32474.1|32487.5|32467.5|32494.7|32474.1|32487.5|32467.5|34
1733897700000|2024-12-11 06:15:00|32489.5|32469.5|32484.5|32464.5|32492.5|32472.5|32483.1|32462|26
1733898000000|2024-12-11 06:20:00|32483.1|32463.1|32479.1|32459.1|32483.1|32463.1|32478.1|32458.1|11
1733898300000|2024-12-11 06:25:00|32478.1|32458.1|32467.5|32447.5|32478.1|32458.1|32467.1|32447.1|32
1733898600000|2024-12-11 06:30:00|32467.7|32447.7|32470.5|32450.5|32471.5|32451.5|32465.5|32445.5|22
1733898900000|2024-12-11 06:35:00|32471.5|32451.5|32471.5|32451.5|32477.5|32457.5|32471.5|32451.5|18
1733899200000|2024-12-11 06:40:00|32471.3|32451.3|32469.5|32449.5|32471.3|32451.3|32466.5|32446.5|23
1733899500000|2024-12-11 06:45:00|32470.1|32450.1|32472.1|32452.1|32477.1|32457.1|32468.5|32448.5|35
1733899800000|2024-12-11 06:50:00|32472.3|32452.3|32464.1|32444.1|32473.5|32453.5|32464.1|32444.1|18
1733900100000|2024-12-11 06:55:00|32463.2|32443.2|32454.1|32434.1|32463.2|32443.2|32450.5|32430.5|26
1733900400000|2024-12-11 07:00:00|32454.9|32434.9|32456.1|32436.1|32460.5|32440.5|32453.5|32433.5|18
1733900700000|2024-12-11 07:05:00|32456.5|32436.5|32506.3|32481.3|32506.6|32481.6|32456.1|32436.1|85
1733901000000|2024-12-11 07:10:00|32503.2|32478.2|32502.5|32477.5|32539.8|32506.1|32482|32453.6|185
1733901300000|2024-12-11 07:15:00|32502|32477|32486|32461|32512.1|32487.1|32485.3|32460.3|132
1733901600000|2024-12-11 07:20:00|32485.3|32460.3|32504.5|32466.6|32509.3|32475.3|32484.3|32456.8|59
1733901900000|2024-12-11 07:25:00|32504.3|32466.9|32511.8|32475.1|32517.3|32485.3|32497.5|32461.8|61
1733902200000|2024-12-11 07:30:00|32506.5|32481.5|32513|32488|32513|32493|32501.4|32479.7|59
1733902500000|2024-12-11 07:35:00|32513.2|32488.2|32528.7|32503.7|32534.4|32505.7|32513.2|32488.2|82
1733902800000|2024-12-11 07:40:00|32537.3|32495.3|32536.2|32501.1|32538.1|32510|32521.4|32494.8|47
1733903100000|2024-12-11 07:45:00|32537.2|32498.8|32531.3|32506.3|32557.6|32515.6|32528|32493|62
1733903400000|2024-12-11 07:50:00|32530.8|32505.8|32535|32510|32537.6|32512.6|32527.6|32502.6|27
1733903700000|2024-12-11 07:55:00|32537.3|32512.3|32541.5|32516.5|32547.3|32522.3|32537.1|32512.1|38
1733904000000|2024-12-11 08:00:00|32539|32514|32528|32503|32543.5|32518.5|32528|32503|59
1733904300000|2024-12-11 08:05:00|32523.8|32498.8|32505.3|32480.3|32525|32500|32505.3|32475|78
1733904600000|2024-12-11 08:10:00|32505|32480|32508|32483|32508|32483|32504.7|32479.7|18
1733904900000|2024-12-11 08:15:00|32508.6|32483.6|32500|32475|32511|32486|32497|32472|43
1733905200000|2024-12-11 08:20:00|32502.6|32477.6|32501.5|32476.5|32515|32490|32501.4|32476.4|48
1733905500000|2024-12-11 08:25:00|32502|32477|32519.6|32494.6|32521.6|32496.6|32502|32477|30
1733905800000|2024-12-11 08:30:00|32514.2|32489.2|32496.9|32471.9|32514.2|32489.2|32496.9|32471.9|61
1733906100000|2024-12-11 08:35:00|32497|32472|32486.7|32461.7|32497|32472|32479.9|32454.9|94
1733906400000|2024-12-11 08:40:00|32487.1|32462.1|32492.7|32467.7|32496|32471|32486.9|32461.9|31
1733906700000|2024-12-11 08:45:00|32492.6|32467.6|32495.8|32470.8|32496|32471|32492|32467|24
1733907000000|2024-12-11 08:50:00|32496.5|32471.5|32502.6|32477.6|32505.3|32480.3|32496.1|32471.1|20
1733907300000|2024-12-11 08:55:00|32505.3|32480.3|32519.6|32494.6|32534|32509|32503.3|32478.3|91
1733907600000|2024-12-11 09:00:00|32519|32494|32525|32500|32526|32501|32518.5|32493.5|41
1733907900000|2024-12-11 09:05:00|32523.7|32498.7|32522.6|32497.6|32527.4|32502.4|32522.6|32497.6|19
1733908200000|2024-12-11 09:10:00|32523|32498|32509.6|32484.6|32523.5|32498.5|32499.5|32465.6|94
1733908500000|2024-12-11 09:15:00|32511.8|32486.8|32521.6|32496.6|32526.5|32501.5|32509|32484|91
1733908800000|2024-12-11 09:20:00|32522.6|32497.6|32536|32511|32538.2|32513.2|32522.6|32497.6|90
1733909100000|2024-12-11 09:25:00|32534|32509|32549.1|32507.1|32550.5|32512|32533.5|32499.5|38
1733909400000|2024-12-11 09:30:00|32549.2|32507.2|32534.7|32492.7|32549.2|32510.4|32530.6|32488.6|60
1733909700000|2024-12-11 09:35:00|32534.4|32492.4|32531.5|32489.5|32534.7|32501.5|32526.1|32489.1|46
1733910000000|2024-12-11 09:40:00|32531.2|32489.2|32522.2|32480.2|32531.2|32489.2|32512.5|32471.5|82
1733910300000|2024-12-11 09:45:00|32521.1|32479.1|32529.7|32487.7|32536.8|32494.8|32521.1|32479.1|48
1733910600000|2024-12-11 09:50:00|32530.2|32488.2|32529.2|32490.3|32531.5|32491.6|32528.6|32487.7|31
1733910900000|2024-12-11 09:55:00|32529.1|32490.2|32526|32484|32532.6|32491.4|32521.6|32479.6|82
1733911200000|2024-12-11 10:00:00|32525|32483|32520.5|32478.5|32525.1|32483.1|32517.1|32475.1|72
1733911500000|2024-12-11 10:05:00|32520.2|32478.2|32538.5|32496.5|32540.7|32498.7|32518.5|32478.2|62
1733911800000|2024-12-11 10:10:00|32539.1|32497.1|32524.4|32482.4|32545.1|32503.1|32524|32482|27
1733912100000|2024-12-11 10:15:00|32524.9|32482.9|32522.1|32480.1|32525|32483|32517|32475|45
1733912400000|2024-12-11 10:20:00|32521.6|32479.6|32522.7|32480.7|32524.2|32482.2|32521.5|32479.5|46
1733912700000|2024-12-11 10:25:00|32522.5|32480.5|32522.5|32480.5|32523.6|32481.6|32522.5|32480.5|13
1733913000000|2024-12-11 10:30:00|32523.6|32481.6|32517.5|32475.5|32523.6|32481.6|32513.4|32471.4|139
1733913300000|2024-12-11 10:35:00|32518.1|32476.1|32526.5|32484.5|32527.6|32485.6|32518|32476|30
1733913600000|2024-12-11 10:40:00|32527|32485|32529.3|32487.7|32530|32488|32527|32485|14
1733913900000|2024-12-11 10:45:00|32530|32488|32529|32487|32530|32488|32528.1|32486.1|29
1733914200000|2024-12-11 10:50:00|32528.7|32486.7|32528.9|32487.9|32532|32496|32521|32486.5|48
1733914500000|2024-12-11 10:55:00|32526.9|32489.1|32520|32495|32527.6|32496.3|32519.6|32485.6|36
1733914800000|2024-12-11 11:00:00|32526.7|32488.9|32518.6|32493.6|32530|32498|32514|32480.1|82
1733915100000|2024-12-11 11:05:00|32517.6|32492.6|32522|32497|32523.6|32498.6|32517.6|32492.6|64
1733915400000|2024-12-11 11:10:00|32521.5|32496.5|32526.6|32501.6|32526.6|32501.6|32521.5|32496.5|30
1733915700000|2024-12-11 11:15:00|32526.3|32501.3|32517|32492|32526.3|32501.3|32514.8|32487.6|65
1733916000000|2024-12-11 11:20:00|32516.7|32491.7|32510|32485|32516.7|32491.7|32510|32485|25
1733916300000|2024-12-11 11:25:00|32510.5|32485.5|32513.4|32488.4|32514.5|32489.5|32503.9|32478.9|57
1733916600000|2024-12-11 11:30:00|32514|32489|32514|32489|32514.5|32489.5|32513.4|32488.4|18
1733916900000|2024-12-11 11:35:00|32514.7|32489.7|32513.5|32488.5|32515.3|32490.3|32513.5|32488.5|16
1733917200000|2024-12-11 11:40:00|32514|32489|32523|32498|32523|32498|32514|32489|5
1733917500000|2024-12-11 11:45:00|32523.5|32498.5|32527|32502|32528|32503|32523.5|32498.5|23
1733917800000|2024-12-11 11:50:00|32526.6|32501.6|32522.5|32497.5|32526.6|32501.6|32522.5|32497.5|6
1733918100000|2024-12-11 11:55:00|32522.1|32497.1|32519.5|32494.5|32522.1|32497.1|32519.5|32494.5|12
1733918400000|2024-12-11 12:00:00|32519.9|32494.9|32520.7|32495.7|32526.9|32496.5|32518.5|32488.9|29
1733918700000|2024-12-11 12:05:00|32520.5|32495.5|32520.5|32495.5|32526.1|32496.5|32519.5|32491|13
1733919000000|2024-12-11 12:10:00|32519.5|32494.5|32521.5|32496.5|32521.5|32496.5|32519.5|32494.5|3
1733919300000|2024-12-11 12:15:00|32520.5|32495.5|32503.6|32478.6|32523|32495.5|32503|32468.3|81
1733919600000|2024-12-11 12:20:00|32503.5|32478.5|32507|32482|32507|32482|32503|32478|54
1733919900000|2024-12-11 12:25:00|32506.5|32481.5|32506.8|32481.8|32508.5|32483.5|32503|32478|67
1733920200000|2024-12-11 12:30:00|32507|32482|32510.5|32485.5|32511.8|32486.8|32505.9|32480.9|57
1733920500000|2024-12-11 12:35:00|32509.5|32484.5|32517|32492|32519|32494|32508.5|32483.5|62
1733920800000|2024-12-11 12:40:00|32516.5|32491.5|32513|32488|32516.5|32491.5|32506.5|32481.5|31
1733921100000|2024-12-11 12:45:00|32513.5|32488.5|32521.5|32496.5|32521.5|32496.5|32513.5|32488.5|16
1733921400000|2024-12-11 12:50:00|32521|32496|32525|32500|32525|32500|32520.7|32495.7|37
1733921700000|2024-12-11 12:55:00|32524.5|32499.5|32517.5|32492.5|32525|32500|32517|32492|16
1733922000000|2024-12-11 13:00:00|32517.6|32492.6|32517.5|32492.5|32518.1|32493.1|32517.3|32492.3|13
1733922300000|2024-12-11 13:05:00|32517.7|32492.7|32517|32492|32517.7|32492.7|32516.5|32491.5|9
1733922600000|2024-12-11 13:10:00|32517.3|32492.3|32518|32493|32518|32493|32517.3|32492.3|3
1733922900000|2024-12-11 13:15:00|32517.7|32492.7|32519|32494|32524.1|32499.1|32517.5|32492.5|20
1733923200000|2024-12-11 13:20:00|32518.5|32493.5|32516.7|32491.7|32518.5|32493.5|32516|32491|34
1733923500000|2024-12-11 13:25:00|32517.7|32492.7|32531|32489|32533.5|32495.1|32517|32484|41
1733923800000|2024-12-11 13:30:00|32528.4|32486.4|32520|32478|32533.5|32491.5|32517.4|32475.4|48
1733924100000|2024-12-11 13:35:00|32519|32477|32492.6|32455.7|32523.1|32481.4|32484.6|32454|95
1733924400000|2024-12-11 13:40:00|32496.1|32454.1|32467.5|32442.5|32500.5|32465.9|32467.5|32440.8|99
1733924700000|2024-12-11 13:45:00|32465|32440|32478|32453|32478.2|32453.2|32461.8|32436.8|62
1733925000000|2024-12-11 13:50:00|32477.8|32452.8|32492|32467|32492.6|32467.6|32477.1|32452.1|49
1733925300000|2024-12-11 13:55:00|32492.5|32467.5|32482.7|32457.7|32492.8|32467.8|32481.9|32456.9|57
1733925600000|2024-12-11 14:00:00|32483.5|32458.5|32482|32457|32484.5|32459.5|32472.6|32447.6|92
1733925900000|2024-12-11 14:05:00|32484|32459|32482.6|32457.6|32486|32461|32474|32449|84
1733926200000|2024-12-11 14:10:00|32482.5|32457.5|32471.9|32446.9|32485|32460|32470.9|32445.9|96
1733926500000|2024-12-11 14:15:00|32471.8|32446.8|32473|32448|32473.4|32448.4|32464.9|32439.9|69
1733926800000|2024-12-11 14:20:00|32472.5|32447.5|32468|32443|32475|32450|32468|32443|33
1733927100000|2024-12-11 14:25:00|32470.5|32445.5|32477.6|32452.6|32480|32455|32470.5|32445.5|22
1733927400000|2024-12-11 14:30:00|32478|32453|32478.8|32439|32503|32471|32476.9|32436.5|194
1733927700000|2024-12-11 14:35:00|32477.6|32441.8|32473.6|32448.6|32481.1|32450.8|32471.5|32437.8|94
1733928000000|2024-12-11 14:40:00|32473.2|32448.2|32476.1|32451.1|32479.4|32452.7|32470|32440.7|55
1733928300000|2024-12-11 14:45:00|32476.2|32451.2|32478.7|32453.7|32480.6|32455.6|32474.2|32444.9|60
1733928600000|2024-12-11 14:50:00|32480.6|32455.6|32475|32450|32483.4|32458.4|32473.1|32448.1|49
1733928900000|2024-12-11 14:55:00|32474.8|32449.8|32473.1|32448.1|32474.8|32449.8|32472.6|32447.6|18
1733929200000|2024-12-11 15:00:00|32472.7|32447.7|32472.6|32447.6|32479.6|32454.6|32468.7|32443.7|55
1733929500000|2024-12-11 15:05:00|32472.5|32447.5|32478.5|32453.5|32481.1|32456.1|32472.5|32447.5|40
1733929800000|2024-12-11 15:10:00|32479.5|32454.5|32480|32455|32480|32455|32477.5|32452.5|33
1733930100000|2024-12-11 15:15:00|32477.5|32452.5|32472.7|32447.7|32477.6|32452.6|32472.6|32447.6|11
1733930400000|2024-12-11 15:20:00|32473|32448|32478.5|32453.5|32478.5|32453.5|32473|32448|7
1733930700000|2024-12-11 15:25:00|32480.5|32455.5|32478.5|32453.5|32480.5|32455.5|32478|32453|6
1733931000000|2024-12-11 15:30:00|32479|32454|32480.3|32455.3|32480.3|32455.3|32477.5|32452.5|16
1733931300000|2024-12-11 15:35:00|32480.7|32455.7|32478.5|32453.5|32480.7|32455.7|32478.5|32453.5|3
1733931600000|2024-12-11 15:40:00|32480.5|32455.5|32478.5|32453.5|32483.6|32458.6|32477|32452|36
1733931900000|2024-12-11 15:45:00|32479|32454|32481.3|32456.3|32481.3|32456.3|32479|32454|3
1733932200000|2024-12-11 15:50:00|32481.7|32456.7|32483|32458|32485|32460|32481.7|32456.7|22
1733932500000|2024-12-11 15:55:00|32482.7|32457.7|32487|32462|32488|32463|32482.5|32457.5|20
1733932800000|2024-12-11 16:00:00|32484.3|32459.3|32485|32460|32487.6|32462.6|32482|32457|16
1733933100000|2024-12-11 16:05:00|32484.5|32459.5|32482.5|32457.5|32484.5|32459.5|32482.5|32457.5|4
1733933400000|2024-12-11 16:10:00|32485.3|32460.3|32478|32453|32485.7|32460.7|32474|32449|15
1733933700000|2024-12-11 16:15:00|32478.1|32453.1|32478|32453|32479.5|32454.5|32477.5|32452.5|5
1733934000000|2024-12-11 16:20:00|32478.5|32453.5|32488|32463|32488.6|32463.6|32478.5|32453.5|10
1733934300000|2024-12-11 16:25:00|32487.7|32462.7|32482.1|32457.1|32488|32463|32482.1|32457.1|19
1733934600000|2024-12-11 16:30:00|32482.6|32457.6|32482.6|32457.6|32483.1|32458.1|32482.1|32457.1|13
1733934900000|2024-12-11 16:35:00|32482.5|32457.5|32472|32447|32482.5|32457.5|32472|32447|24
1733935200000|2024-12-11 16:40:00|32472.3|32447.3|32471.9|32446.9|32472.3|32447.3|32471.5|32446.5|5
1733935500000|2024-12-11 16:45:00|32469.7|32444.7|32469.7|32444.7|32469.7|32444.7|32469.7|32444.7|1
1733935800000|2024-12-11 16:50:00|32471.9|32446.9|32473.1|32448.1|32473.1|32448.1|32471.9|32446.9|6
1733936100000|2024-12-11 16:55:00|32471.8|32446.8|32481.5|32444.5|32481.5|32451|32469.1|32441.7|28
1733936400000|2024-12-11 17:00:00|32481.8|32444.3|32468.5|32443.5|32481.8|32451|32468|32439.3|17
1733936700000|2024-12-11 17:05:00|32469|32444|32469.1|32444.1|32469.1|32444.1|32469|32444|2
1733937000000|2024-12-11 17:10:00|32471.3|32446.3|32470|32445|32471.3|32446.3|32470|32445|2
1733937300000|2024-12-11 17:15:00|32471|32446|32476|32451|32476|32451|32471|32446|3
1733937600000|2024-12-11 17:20:00|32476.6|32451.6|32477.5|32452.5|32477.6|32452.6|32476.6|32451.6|4
1733937900000|2024-12-11 17:25:00|32479.5|32454.5|32480|32455|32480|32455|32479.5|32454.5|2
1733938500000|2024-12-11 17:35:00|32481.3|32456.3|32480.6|32455.6|32481.6|32456.6|32480.6|32455.6|3
1733938800000|2024-12-11 17:40:00|32481|32456|32480|32455|32481.9|32456.9|32475.6|32450.6|12
1733939100000|2024-12-11 17:45:00|32479.2|32454.2|32477.2|32452.2|32479.2|32454.2|32476.1|32451.1|10
1733939400000|2024-12-11 17:50:00|32480|32455|32479.9|32454.9|32480.2|32455.2|32476.2|32451.2|21
1733939700000|2024-12-11 17:55:00|32477.2|32452.2|32480|32455|32480|32455|32477.2|32452.2|2
1733940000000|2024-12-11 18:00:00|32479.6|32454.6|32473.6|32448.6|32479.6|32454.6|32473.6|32448.6|13
1733940300000|2024-12-11 18:05:00|32473|32448|32473|32448|32473|32448|32473|32448|1
1733940600000|2024-12-11 18:10:00|32474.6|32449.6|32477.6|32452.6|32479.6|32454.6|32474.6|32449.6|5
1733940900000|2024-12-11 18:15:00|32477|32452|32478|32453|32478|32453|32476.6|32451.6|8
1733941200000|2024-12-11 18:20:00|32477.7|32452.7|32475.5|32450.5|32477.7|32452.7|32475.5|32450.5|13
1733941500000|2024-12-11 18:25:00|32476|32451|32475|32450|32476|32451|32475|32450|3
1733941800000|2024-12-11 18:30:00|32475.6|32450.6|32476.6|32451.6|32476.6|32451.6|32475|32450|6
1733942100000|2024-12-11 18:35:00|32476.2|32451.2|32476.6|32451.6|32476.6|32451.6|32475.6|32450.6|9
1733942400000|2024-12-11 18:40:00|32477.1|32452.1|32477|32452|32482.5|32457.5|32473.2|32448.2|21
1733942700000|2024-12-11 18:45:00|32476.6|32451.6|32482.2|32457.2|32482.2|32457.2|32476.6|32451.6|11
1733943000000|2024-12-11 18:50:00|32482.6|32457.6|32482.6|32457.6|32483.6|32458.6|32482.6|32457.6|18
1733943300000|2024-12-11 18:55:00|32482|32457|32480.8|32455.8|32482.6|32457.6|32480.8|32455.8|12
1733943600000|2024-12-11 19:00:00|32485.6|32460.6|32482.6|32457.6|32485.6|32460.6|32482.6|32457.6|4
1733944500000|2024-12-11 19:15:00|32483|32458|32483.6|32458.6|32483.6|32458.6|32482.6|32457.6|4
1733945100000|2024-12-11 19:25:00|32483|32458|32482.6|32457.6|32483|32458|32482|32457|10
1733945400000|2024-12-11 19:30:00|32482|32457|32476|32451|32482|32457|32475|32450|7
1733945700000|2024-12-11 19:35:00|32476.6|32451.6|32481.7|32446.4|32483.8|32451.6|32476.6|32446.4|4
1733946000000|2024-12-11 19:40:00|32482.1|32446.8|32491|32453.9|32492.1|32454.8|32481.3|32445.7|15
1733946300000|2024-12-11 19:45:00|32490.1|32454.8|32504.7|32467.6|32505.6|32467.6|32490.1|32454.8|22
1733946600000|2024-12-11 19:50:00|32503.8|32468.5|32510.1|32474.8|32511|32474.8|32503.1|32467.8|9
1733947200000|2024-12-11 20:00:00|32509.9|32474.6|32509.9|32474.6|32509.9|32474.6|32509.9|32474.6|1
1733947500000|2024-12-11 20:05:00|32508.7|32473.4|32507.5|32465.5|32508.7|32473.4|32506.2|32465.5|7
1733947800000|2024-12-11 20:10:00|32499|32474|32499|32474|32499|32474|32499|32474|1
1733948100000|2024-12-11 20:15:00|32507.5|32465.5|32499.5|32474.5|32507.5|32474.5|32499|32465.5|3
1733949000000|2024-12-11 20:30:00|32502|32477|32501|32476|32506.3|32481.3|32501|32476|5
1733949300000|2024-12-11 20:35:00|32500.5|32475.5|32505.7|32466.4|32505.7|32475.5|32498.5|32466.4|4
1733950200000|2024-12-11 20:50:00|32504.6|32465.3|32504.6|32465.3|32504.6|32465.3|32504.6|32465.3|1
1733950500000|2024-12-11 20:55:00|32503.9|32467|32503.9|32467|32503.9|32467|32503.9|32467|1
1733950800000|2024-12-11 21:00:00|32505.7|32466.4|32504.6|32465.3|32506.1|32468|32504.6|32464.8|5
1733951700000|2024-12-11 21:15:00|32506|32464|32506.1|32464.1|32506.1|32464.1|32505.5|32463.5|3
1733952000000|2024-12-11 21:20:00|32506.5|32464.5|32507.1|32465.1|32507.1|32465.1|32506.5|32464.5|4
1733952300000|2024-12-11 21:25:00|32506|32464|32506.1|32464.1|32506.1|32464.1|32505.5|32463.5|3
1733952600000|2024-12-11 21:30:00|32505|32463|32506.1|32464.1|32506.1|32464.1|32505|32463|3
1733952900000|2024-12-11 21:35:00|32505.5|32463.5|32505|32463|32505.5|32463.5|32505|32463|2
1733953500000|2024-12-11 21:45:00|32505.5|32463.5|32509.5|32467.5|32510.2|32468.2|32505.5|32463.5|5
1733953800000|2024-12-11 21:50:00|32510.1|32468.1|32511.1|32469.1|32511.1|32469.1|32510.1|32468.1|3
1733954100000|2024-12-11 21:55:00|32512.5|32470.5|32512.5|32470.5|32512.5|32470.5|32512.5|32470.5|1
1733965200000|2024-12-12 01:00:00|32484.5|32442.5|32484.5|32442.5|32484.5|32442.5|32484.5|32442.5|1
1733965500000|2024-12-12 01:05:00|32486.4|32450.1|32465|32440|32488.8|32463.8|32462.5|32440|23
1733965800000|2024-12-12 01:10:00|32462.5|32442.5|32481.7|32442|32481.7|32453|32462.5|32442|38
1733966100000|2024-12-12 01:15:00|32482.1|32442.4|32472|32447|32483.6|32452|32469.5|32442.2|37
1733966400000|2024-12-12 01:20:00|32469.1|32449.1|32459.5|32439.5|32470|32449.5|32458.1|32435.5|26
1733966700000|2024-12-12 01:25:00|32459.1|32439.1|32459.5|32439.5|32466.4|32446.4|32458.5|32438.5|20
1733967000000|2024-12-12 01:30:00|32459.1|32439.1|32475|32450|32480|32455|32459.1|32439.1|27
1733967300000|2024-12-12 01:35:00|32472.5|32452.5|32467.6|32442.6|32475.1|32455.1|32465|32442.6|31
1733967600000|2024-12-12 01:40:00|32468.1|32443.1|32464.1|32444.1|32468.6|32445.9|32460.7|32440.7|27
1733967900000|2024-12-12 01:45:00|32464.5|32444.5|32459.5|32439.5|32466.1|32446.1|32458.3|32438.3|33
1733968200000|2024-12-12 01:50:00|32459.1|32439.1|32454.3|32434.3|32465|32443.5|32452.5|32432.5|33
1733968500000|2024-12-12 01:55:00|32454.8|32434.8|32460.5|32440.5|32465.6|32445.5|32454.5|32434.5|39
1733968800000|2024-12-12 02:00:00|32460|32440|32460|32435|32462|32440|32459.1|32435|19
1733969100000|2024-12-12 02:05:00|32459.5|32434.5|32465.5|32445.5|32471.9|32449.2|32458.5|32434.5|29
1733969400000|2024-12-12 02:10:00|32466.5|32446.5|32466.1|32446.1|32472.5|32450.1|32464.1|32442.5|33
1733969700000|2024-12-12 02:15:00|32465.5|32445.5|32466.1|32446.1|32469.1|32449.1|32464.5|32444|19
1733970000000|2024-12-12 02:20:00|32465.1|32445.1|32457.5|32437.5|32465.1|32445.1|32457.1|32437.1|23
1733970300000|2024-12-12 02:25:00|32457.1|32437.1|32454.1|32434.1|32462.5|32442.5|32454.1|32434.1|36
1733970600000|2024-12-12 02:30:00|32454.5|32434.5|32452.5|32432.5|32457.5|32437.5|32452.5|32432.5|9
1733970900000|2024-12-12 02:35:00|32453.1|32433.1|32450.5|32430.5|32454.1|32434.1|32445.7|32425.7|31
1733971200000|2024-12-12 02:40:00|32451.1|32431.1|32449.5|32429.5|32451.1|32431.1|32449.5|32429.5|15
1733971500000|2024-12-12 02:45:00|32446.1|32426.1|32441.6|32416.6|32450.6|32430.1|32437|32414|32
1733971800000|2024-12-12 02:50:00|32441.5|32416.5|32445|32420|32453.5|32433.5|32433.5|32410|52
1733972100000|2024-12-12 02:55:00|32442.5|32422.5|32451.1|32431.1|32452.5|32432.5|32442.5|32422.5|35
1733972400000|2024-12-12 03:00:00|32450.5|32430.5|32446.5|32426.5|32456.5|32436.5|32443.5|32423.5|37
1733972700000|2024-12-12 03:05:00|32445.5|32425.5|32446|32426|32450|32427.5|32445.1|32425|12
1733973000000|2024-12-12 03:10:00|32448.6|32423.6|32440.5|32415.5|32448.6|32423.6|32438.5|32413.5|15
1733973300000|2024-12-12 03:15:00|32437.5|32412.5|32412.7|32387.7|32440|32415|32411.9|32386.9|119
1733973600000|2024-12-12 03:20:00|32413|32388|32421.4|32396.4|32432.2|32407.2|32386|32361|107
1733973900000|2024-12-12 03:25:00|32421.1|32396.1|32416.1|32396.1|32422.1|32399.7|32415.5|32395.5|23
1733974200000|2024-12-12 03:30:00|32416.5|32396.5|32407.5|32387.5|32416.5|32396.5|32403|32383|38
1733974500000|2024-12-12 03:35:00|32407.1|32387.1|32420|32395|32420.6|32396.5|32407.1|32387.1|21
1733974800000|2024-12-12 03:40:00|32420.6|32395.6|32419|32394|32421.4|32396.4|32419|32394|26
1733975100000|2024-12-12 03:45:00|32418.6|32393.6|32420.1|32400.1|32422.6|32400.1|32417.5|32393|11
1733975400000|2024-12-12 03:50:00|32419.5|32399.5|32419.1|32399.1|32419.5|32399.5|32419.1|32399.1|2
1733975700000|2024-12-12 03:55:00|32421.5|32401.5|32413|32393|32421.5|32401.5|32413|32393|23
1733976000000|2024-12-12 04:00:00|32413.5|32393.5|32416.6|32391.6|32416.6|32394.1|32413.5|32391|5
1733976300000|2024-12-12 04:05:00|32417|32392|32416.6|32391.6|32418.1|32393.1|32416.6|32391.6|4
1733976900000|2024-12-12 04:15:00|32416|32391|32420|32395|32420|32395|32416|32391|10
1733977200000|2024-12-12 04:20:00|32419.6|32394.6|32419.6|32394.6|32419.6|32394.6|32419|32394|5
1733977500000|2024-12-12 04:25:00|32417.1|32397.1|32416.5|32396.5|32417.1|32397.1|32416.5|32396.5|8
1733977800000|2024-12-12 04:30:00|32417.5|32397.5|32414.5|32394.5|32417.5|32397.5|32414.1|32394.1|5
1733978100000|2024-12-12 04:35:00|32415.1|32395.1|32416.1|32396.1|32416.5|32396.5|32415.1|32395.1|12
1733978400000|2024-12-12 04:40:00|32415.6|32395.6|32415.5|32395.5|32416.1|32396.1|32414.6|32394.6|8
1733979600000|2024-12-12 05:00:00|32416.1|32396.1|32416.1|32396.1|32416.1|32396.1|32416.1|32396.1|1
1733979900000|2024-12-12 05:05:00|32416.5|32396.5|32415.5|32395.5|32416.5|32396.5|32415.5|32395.5|3
1733980200000|2024-12-12 05:10:00|32415.1|32395.1|32412.5|32392.5|32415.1|32395.1|32412.5|32392.5|3
1733980500000|2024-12-12 05:15:00|32412.1|32392.1|32409.5|32389.5|32412.1|32392.1|32409.5|32389.5|3
1733980800000|2024-12-12 05:20:00|32410.1|32390.1|32405|32385|32410.1|32390.1|32401.5|32381.5|20
1733981100000|2024-12-12 05:25:00|32407.5|32387.5|32414.1|32394.1|32414.1|32394.1|32407.5|32387.5|9
1733981400000|2024-12-12 05:30:00|32415.7|32395.7|32411|32391|32416.7|32396.7|32410|32390|24
1733981700000|2024-12-12 05:35:00|32412|32392|32415|32395|32415|32395|32412|32389|8
1733982000000|2024-12-12 05:40:00|32417.5|32397.5|32419.4|32399.4|32419.4|32399.4|32417.5|32397.5|6
1733982300000|2024-12-12 05:45:00|32417.5|32397.5|32422.1|32402.1|32422.1|32402.1|32417.5|32397.5|10
1733982600000|2024-12-12 05:50:00|32422|32402|32423|32403|32424.4|32404.4|32421.6|32401.6|9
1733982900000|2024-12-12 05:55:00|32422.6|32402.6|32404.6|32379.6|32422.6|32402.6|32402.5|32377.5|21
1733983200000|2024-12-12 06:00:00|32404.5|32379.5|32416.6|32391.6|32421.4|32392.2|32398|32373|41
1733983500000|2024-12-12 06:05:00|32416.4|32391.4|32417.5|32392.5|32421|32396|32416.4|32391.4|19
1733983800000|2024-12-12 06:10:00|32418|32393|32426|32401|32428.5|32403.5|32418|32393|24
1733984100000|2024-12-12 06:15:00|32426.5|32401.5|32428|32403|32429|32404|32426.5|32401.5|17
1733984400000|2024-12-12 06:20:00|32428.5|32403.5|32428.5|32403.5|32428.5|32403.5|32428.5|32403.5|1
1733984700000|2024-12-12 06:25:00|32429|32404|32435|32410|32436.5|32411.5|32429|32404|13
1733985000000|2024-12-12 06:30:00|32434.3|32409.3|32426.7|32401.7|32435|32410|32426.5|32401.5|26
1733985300000|2024-12-12 06:35:00|32426.6|32401.6|32433.5|32408.5|32433.5|32408.5|32426.6|32401.6|13
1733985600000|2024-12-12 06:40:00|32431.5|32406.5|32430|32405|32433|32408|32430|32405|12
1733985900000|2024-12-12 06:45:00|32429.5|32404.5|32426|32401|32431.5|32406.5|32426|32401|34
1733986200000|2024-12-12 06:50:00|32428.5|32403.5|32430|32405|32430|32405|32426|32401|10
1733986500000|2024-12-12 06:55:00|32429.7|32404.7|32438|32413|32438.5|32413.5|32429.5|32404.5|17
1733986800000|2024-12-12 07:00:00|32437.5|32412.5|32437.5|32412.5|32437.6|32412.6|32437.5|32412.5|3
1733987100000|2024-12-12 07:05:00|32439|32414|32436|32411|32445|32420|32436|32411|21
1733987400000|2024-12-12 07:10:00|32433.1|32408.1|32421|32396|32436|32411|32416|32391|45
1733987700000|2024-12-12 07:15:00|32420.5|32395.5|32418|32393|32420.5|32395.5|32408.6|32383.6|90
1733988000000|2024-12-12 07:20:00|32417.7|32392.7|32420|32395|32422.1|32397.1|32417.6|32392.6|16
1733988300000|2024-12-12 07:25:00|32422|32397|32424.5|32399.5|32425|32400|32420|32395|19
1733988600000|2024-12-12 07:30:00|32424.6|32399.6|32423|32398|32429.6|32404.6|32422.6|32397.6|16
1733988900000|2024-12-12 07:35:00|32422.5|32397.5|32435|32410|32435|32410|32422.5|32397.5|12
1733989200000|2024-12-12 07:40:00|32436|32411|32443.6|32418.6|32443.6|32418.6|32430|32405|36
1733989500000|2024-12-12 07:45:00|32442.5|32417.5|32437.6|32412.6|32442.6|32417.6|32437.1|32412.1|13
1733989800000|2024-12-12 07:50:00|32437.1|32412.1|32448.5|32423.5|32448.5|32423.5|32437.1|32412.1|11
1733990100000|2024-12-12 07:55:00|32448.6|32423.6|32451.6|32426.6|32453|32428|32448.5|32423.5|51
1733990400000|2024-12-12 08:00:00|32451|32426|32449.5|32424.5|32451|32426|32446.6|32421.6|10
1733990700000|2024-12-12 08:05:00|32449.2|32424.2|32443|32418|32451|32426|32441.5|32416.5|31
1733991000000|2024-12-12 08:10:00|32442.8|32417.8|32449|32424|32453|32428|32442.3|32417.3|22
1733991300000|2024-12-12 08:15:00|32448.5|32423.5|32449|32424|32449|32424|32448.5|32423.5|5
1733991600000|2024-12-12 08:20:00|32448.6|32423.6|32444|32419|32449.2|32424.2|32443.6|32418.6|9
1733991900000|2024-12-12 08:25:00|32443.7|32418.7|32448.6|32423.6|32448.6|32423.6|32443.4|32418.4|21
1733992200000|2024-12-12 08:30:00|32449.6|32424.6|32450|32425|32451.4|32426.4|32449.6|32424.6|3
1733992500000|2024-12-12 08:35:00|32451.6|32426.6|32453.5|32428.5|32454.6|32429.6|32451.2|32426.2|14
1733992800000|2024-12-12 08:40:00|32453.6|32428.6|32452.5|32427.5|32456|32431|32452.5|32427.5|11
1733993100000|2024-12-12 08:45:00|32452.4|32427.4|32465|32440|32466.6|32441.6|32452.4|32427.4|32
1733993400000|2024-12-12 08:50:00|32464.9|32439.9|32465|32440|32465.1|32440.1|32461.6|32436.6|13
1733993700000|2024-12-12 08:55:00|32463.7|32438.7|32464.2|32439.2|32465|32440|32462.2|32437.2|18
1733994000000|2024-12-12 09:00:00|32463.6|32438.6|32458.6|32433.6|32464.8|32439.8|32457.9|32432.9|14
1733994300000|2024-12-12 09:05:00|32458.8|32433.8|32462.8|32437.8|32464.9|32439.9|32457.2|32432.2|31
1733994600000|2024-12-12 09:10:00|32460.4|32435.4|32468.6|32443.6|32468.6|32443.6|32457.9|32432.9|31
1733994900000|2024-12-12 09:15:00|32467.5|32442.5|32469.4|32444.4|32469.4|32444.4|32467.1|32442.1|28
1733995200000|2024-12-12 09:20:00|32469.1|32444.1|32467.4|32442.4|32469.6|32444.6|32467.3|32442.3|15
1733995500000|2024-12-12 09:25:00|32467.6|32442.6|32473.4|32448.4|32473.4|32448.4|32466.4|32441.4|23
1733995800000|2024-12-12 09:30:00|32473|32448|32471.5|32446.5|32473|32448|32471|32446|29
1733996100000|2024-12-12 09:35:00|32471|32446|32467|32442|32471.5|32446.5|32467|32442|15
1733996400000|2024-12-12 09:40:00|32466.5|32441.5|32471.2|32446.2|32472.9|32447.9|32466|32441|32
1733996700000|2024-12-12 09:45:00|32471.4|32446.4|32469.9|32444.9|32473|32448|32469|32444|33
1733997000000|2024-12-12 09:50:00|32469.6|32444.6|32470|32445|32471.1|32446.1|32469.6|32444.6|22
1733997300000|2024-12-12 09:55:00|32470.5|32445.5|32471.6|32446.6|32471.6|32446.6|32470.4|32445.4|6
1733997600000|2024-12-12 10:00:00|32470.9|32445.9|32471|32446|32472.6|32447.6|32470.9|32445.9|11
1733997900000|2024-12-12 10:05:00|32471.5|32446.5|32470.7|32445.7|32472|32447|32470.4|32445.4|22
1733998200000|2024-12-12 10:10:00|32470.6|32445.6|32470|32445|32470.9|32445.9|32468|32443|29
1733998500000|2024-12-12 10:15:00|32470.2|32445.2|32469.6|32444.6|32470.2|32445.2|32466.6|32441.6|17
1733998800000|2024-12-12 10:20:00|32469.8|32444.8|32470.4|32445.4|32470.9|32445.9|32468.2|32443.2|10
1733999100000|2024-12-12 10:25:00|32470.1|32445.1|32469|32444|32470.2|32445.2|32467.4|32442.4|41
1733999400000|2024-12-12 10:30:00|32468.9|32443.9|32468.7|32443.7|32469.5|32444.5|32468.4|32443.4|19
1733999700000|2024-12-12 10:35:00|32468.6|32443.6|32468.6|32443.6|32468.7|32443.7|32468.5|32443.5|5
1734000300000|2024-12-12 10:45:00|32469|32444|32468.6|32443.6|32469|32444|32468.6|32443.6|2
1734000600000|2024-12-12 10:50:00|32469|32444|32472|32447|32473|32448|32469|32444|43
1734000900000|2024-12-12 10:55:00|32472.5|32447.5|32472|32447|32472.5|32447.5|32472|32447|2
1734001200000|2024-12-12 11:00:00|32471.5|32446.5|32474|32449|32474|32449|32471|32446|15
1734001500000|2024-12-12 11:05:00|32473.7|32448.7|32477.6|32452.6|32494.3|32469.3|32467|32442|73
1734001800000|2024-12-12 11:10:00|32477.5|32452.5|32487.5|32462.5|32487.5|32462.5|32477.5|32452.5|54
1734002100000|2024-12-12 11:15:00|32488|32463|32479.6|32454.6|32493|32468|32478|32453|56
1734002400000|2024-12-12 11:20:00|32479|32454|32464.5|32439.5|32479|32454|32462.6|32437.6|36
1734002700000|2024-12-12 11:25:00|32463.5|32438.5|32473.2|32448.2|32473.2|32448.2|32463.5|32438.5|13
1734003000000|2024-12-12 11:30:00|32471.6|32446.6|32474.2|32449.2|32474.7|32449.7|32471.6|32446.6|22
1734003300000|2024-12-12 11:35:00|32474.7|32449.7|32472.5|32447.5|32474.7|32449.7|32472.5|32447.5|4
1734003600000|2024-12-12 11:40:00|32473.2|32448.2|32472.3|32447.3|32474|32449|32471.2|32446.2|10
1734003900000|2024-12-12 11:45:00|32472.5|32447.5|32472.5|32447.5|32473|32448|32472.5|32447.5|3
1734004200000|2024-12-12 11:50:00|32473|32448|32472.5|32447.5|32473|32448|32472.5|32447.5|7
1734004500000|2024-12-12 11:55:00|32473|32448|32472.5|32447.5|32473|32448|32472.5|32447.5|6
1734004800000|2024-12-12 12:00:00|32473.7|32448.7|32472.5|32447.5|32473.7|32448.7|32472.5|32447.5|2
1734005100000|2024-12-12 12:05:00|32473|32448|32491|32466|32491.1|32466.1|32473|32448|34
1734005400000|2024-12-12 12:10:00|32492|32467|32492.5|32467.5|32497|32472|32492|32467|17
1734005700000|2024-12-12 12:15:00|32492|32467|32498|32473|32500.7|32475.7|32492|32467|19
1734006000000|2024-12-12 12:20:00|32497|32472|32489.5|32464.5|32502|32477|32488.4|32463.4|31
1734006300000|2024-12-12 12:25:00|32489.6|32464.6|32487.5|32462.5|32489.6|32464.6|32486|32461|22
1734006600000|2024-12-12 12:30:00|32487.3|32462.3|32487|32462|32487.7|32462.7|32487|32462|9
1734006900000|2024-12-12 12:35:00|32486.5|32461.5|32484.5|32459.5|32487|32462|32484.5|32459.5|9
1734007200000|2024-12-12 12:40:00|32485.8|32460.8|32483|32458|32487.1|32462.1|32482.6|32457.6|21
1734007500000|2024-12-12 12:45:00|32482.5|32457.5|32483|32458|32484.1|32459.1|32481|32456|15
1734007800000|2024-12-12 12:50:00|32481.9|32456.9|32483|32458|32483.8|32458.8|32481.8|32456.8|17
1734008100000|2024-12-12 12:55:00|32483.2|32458.2|32487|32462|32487.5|32462.5|32483.2|32458.2|18
1734008400000|2024-12-12 13:00:00|32487.5|32462.5|32487.2|32462.2|32488|32463|32486.5|32461.5|17
1734008700000|2024-12-12 13:05:00|32487.5|32462.5|32486|32461|32488.2|32463.2|32485.5|32460.5|18
1734009000000|2024-12-12 13:10:00|32486.1|32461.1|32487.5|32462.5|32488.5|32463.5|32486.1|32461.1|12
1734009300000|2024-12-12 13:15:00|32488.8|32463.8|32490.3|32465.3|32490.5|32465.5|32485.6|32460.6|26
1734009600000|2024-12-12 13:20:00|32487.5|32462.5|32492|32467|32493.4|32468.4|32486.5|32461.5|60
1734009900000|2024-12-12 13:25:00|32491.6|32466.6|32501|32459|32501|32467|32489|32456.5|12
1734010200000|2024-12-12 13:30:00|32500|32458|32492.5|32467.5|32500|32470.3|32488.1|32454.1|28
1734010500000|2024-12-12 13:35:00|32492|32467|32487|32462|32492|32467|32486.5|32461.5|46
1734010800000|2024-12-12 13:40:00|32487.6|32462.6|32481|32456|32487.6|32462.6|32472.5|32447.5|60
1734011100000|2024-12-12 13:45:00|32479.4|32454.4|32481.6|32456.6|32481.6|32456.6|32478.9|32453.9|16
1734011400000|2024-12-12 13:50:00|32480.6|32455.6|32451|32426|32480.6|32455.6|32449.1|32424.1|45
1734011700000|2024-12-12 13:55:00|32449.9|32424.9|32469.5|32444.5|32470.6|32445.6|32449|32424|58
1734012000000|2024-12-12 14:00:00|32467|32442|32458.5|32433.5|32467|32442|32457.5|32432.5|49
1734012300000|2024-12-12 14:05:00|32459|32434|32461.6|32436.6|32471|32446|32458.3|32433.3|80
1734012600000|2024-12-12 14:10:00|32461.5|32436.5|32474|32449|32474|32449|32461.5|32436.5|52
1734012900000|2024-12-12 14:15:00|32473.7|32448.7|32476.8|32451.8|32476.8|32451.8|32471.5|32446.5|21
1734013200000|2024-12-12 14:20:00|32477|32452|32482|32457|32482.6|32457.6|32476.8|32451.8|30
1734013500000|2024-12-12 14:25:00|32481.5|32456.5|32479|32454|32482.5|32457.5|32478.5|32453.5|12
1734013800000|2024-12-12 14:30:00|32481.3|32456.3|32487|32462|32487|32462|32481.3|32456.3|33
1734014100000|2024-12-12 14:35:00|32488.7|32463.7|32487|32462|32490.4|32465.4|32485.5|32460.5|24
1734014400000|2024-12-12 14:40:00|32488|32463|32480|32455|32488.5|32463.5|32476|32451|83
1734014700000|2024-12-12 14:45:00|32479.6|32454.6|32470.9|32445.9|32479.6|32454.6|32467.6|32442.6|43
1734015000000|2024-12-12 14:50:00|32471.5|32446.5|32469.3|32444.3|32474.5|32449.5|32469.3|32444.3|28
1734015300000|2024-12-12 14:55:00|32466.9|32441.9|32464|32439|32468|32443|32461|32436|46
1734015600000|2024-12-12 15:00:00|32464.5|32439.5|32469|32444|32469|32444|32459.5|32434.5|28
1734015900000|2024-12-12 15:05:00|32468.5|32443.5|32463.6|32438.6|32468.5|32443.5|32463.6|32438.6|17
1734016200000|2024-12-12 15:10:00|32464.7|32439.7|32468.5|32443.5|32470|32445|32464.2|32439.2|20
1734016500000|2024-12-12 15:15:00|32466.1|32441.1|32469|32444|32472|32447|32464|32439|17
1734016800000|2024-12-12 15:20:00|32469.1|32444.1|32469.1|32444.1|32469.1|32444.1|32469|32444|5
1734017100000|2024-12-12 15:25:00|32469|32444|32468.5|32443.5|32469.2|32444.2|32468.5|32443.5|4
1734017400000|2024-12-12 15:30:00|32468|32443|32468.7|32443.7|32468.7|32443.7|32468|32443|17
1734017700000|2024-12-12 15:35:00|32468.8|32443.8|32476.8|32451.8|32484|32459|32466|32439.5|72
1734018000000|2024-12-12 15:40:00|32476.7|32451.7|32477|32452|32478|32453|32473.5|32448.5|34
1734018300000|2024-12-12 15:45:00|32477.5|32452.5|32471.7|32446.7|32478.5|32453.5|32467|32442|57
1734018600000|2024-12-12 15:50:00|32472|32447|32468|32443|32473|32448|32467|32442|34
1734018900000|2024-12-12 15:55:00|32467.5|32442.5|32459|32434|32469|32444|32458|32433|29
1734019200000|2024-12-12 16:00:00|32458.7|32433.7|32457.5|32432.5|32458.7|32433.7|32453|32428|27
1734019500000|2024-12-12 16:05:00|32457|32432|32464.6|32439.6|32465.7|32440.7|32452|32427|23
1734019800000|2024-12-12 16:10:00|32464|32439|32458.5|32433.5|32467|32442|32456.5|32431.5|28
1734020100000|2024-12-12 16:15:00|32458|32433|32459.5|32434.5|32462|32437|32457.5|32432.5|20
1734020400000|2024-12-12 16:20:00|32460.5|32435.5|32464.7|32439.7|32464.7|32439.7|32460|32435|18
1734020700000|2024-12-12 16:25:00|32464|32439|32462|32437|32465|32440|32462|32437|6
1734021000000|2024-12-12 16:30:00|32461.5|32436.5|32462|32437|32462.6|32437.6|32455|32430|23
1734021300000|2024-12-12 16:35:00|32459.5|32434.5|32453|32428|32459.5|32434.5|32453|32428|20
1734021600000|2024-12-12 16:40:00|32453.9|32428.9|32453.5|32428.5|32454|32429|32452|32427|18
1734021900000|2024-12-12 16:45:00|32452.5|32427.5|32457|32432|32460|32435|32451.5|32426.5|34
1734022200000|2024-12-12 16:50:00|32456.6|32431.6|32458|32433|32458|32433|32452|32427|15
1734022500000|2024-12-12 16:55:00|32458.6|32433.6|32463|32438|32463.5|32438.5|32450|32425|26
1734022800000|2024-12-12 17:00:00|32462|32437|32464|32439|32464.7|32439.7|32460|32435|13
1734023100000|2024-12-12 17:05:00|32463.5|32438.5|32471.6|32446.6|32471.6|32446.6|32463.5|32438.5|24
1734023400000|2024-12-12 17:10:00|32471|32446|32472|32447|32472|32447|32470|32445|7
1734023700000|2024-12-12 17:15:00|32472.5|32447.5|32472.5|32447.5|32472.5|32447.5|32472.5|32447.5|1
1734024000000|2024-12-12 17:20:00|32473|32448|32477.5|32452.5|32485|32460|32473|32448|23
1734024300000|2024-12-12 17:25:00|32479.5|32454.5|32477|32452|32482|32457|32470.6|32445.6|22
1734024600000|2024-12-12 17:30:00|32476.5|32451.5|32474|32449|32479.6|32452|32474|32444.5|15
1734024900000|2024-12-12 17:35:00|32474.5|32449.5|32474.5|32449.5|32476|32451|32474|32449|13
1734025200000|2024-12-12 17:40:00|32475|32450|32476|32451|32476.5|32451.5|32474.5|32449.5|22
1734025500000|2024-12-12 17:45:00|32475|32450|32475|32450|32475.1|32450.1|32472|32447|70
1734025800000|2024-12-12 17:50:00|32474.5|32449.5|32473|32448|32478.3|32450|32473|32440.6|8
1734026100000|2024-12-12 17:55:00|32472|32447|32473|32448|32473|32448|32472|32447|3
1734026400000|2024-12-12 18:00:00|32473.5|32448.5|32481.6|32456.6|32485.5|32456.6|32473.5|32442.5|34
1734026700000|2024-12-12 18:05:00|32490.4|32455.2|32480.1|32455.1|32493.1|32462.6|32478.6|32452.9|28
1734027000000|2024-12-12 18:10:00|32480.5|32455.5|32486.2|32461.2|32486.2|32461.2|32480.5|32455.5|31
1734027300000|2024-12-12 18:15:00|32485.6|32460.6|32484.7|32459.7|32486|32461|32479.6|32448.9|22
1734027600000|2024-12-12 18:20:00|32483.6|32458.6|32480.5|32455.5|32484|32459|32477.6|32452.6|16
1734027900000|2024-12-12 18:25:00|32480|32455|32481|32456|32481|32456|32479.5|32454.5|9
1734028200000|2024-12-12 18:30:00|32480.5|32455.5|32481|32456|32481|32456|32478|32453|27
1734028500000|2024-12-12 18:35:00|32481.5|32456.5|32483|32458|32483.5|32458.5|32480.5|32455.5|12
1734028800000|2024-12-12 18:40:00|32484|32459|32482.5|32457.5|32484.5|32459.5|32482.5|32457.5|14
1734029100000|2024-12-12 18:45:00|32483|32458|32484|32459|32484.5|32459.5|32483|32458|8
1734029400000|2024-12-12 18:50:00|32483.7|32458.7|32484.5|32459.5|32484.5|32459.5|32483.5|32458.5|16
1734029700000|2024-12-12 18:55:00|32485|32460|32488.6|32463.6|32495|32470|32485|32460|13
1734030000000|2024-12-12 19:00:00|32489|32464|32487.5|32462.5|32489|32464|32487.5|32462.5|12
1734030300000|2024-12-12 19:05:00|32490|32465|32488.5|32463.5|32490|32465|32485|32460|17
1734030600000|2024-12-12 19:10:00|32488|32463|32488|32463|32488.5|32463.5|32488|32463|7
1734030900000|2024-12-12 19:15:00|32488.5|32463.5|32488|32463|32488.5|32463.5|32487|32462|9
1734031200000|2024-12-12 19:20:00|32487.7|32462.7|32485|32460|32488|32463|32485|32460|5
1734031800000|2024-12-12 19:30:00|32485.5|32460.5|32485|32460|32489|32464|32485|32460|10
1734032100000|2024-12-12 19:35:00|32487|32462|32493|32468|32493.5|32468.5|32485|32460|15
1734032400000|2024-12-12 19:40:00|32492.2|32467.2|32493|32468|32493|32468|32490.1|32465.1|8
1734033000000|2024-12-12 19:50:00|32490.5|32465.5|32497.5|32472.5|32497.5|32472.5|32490|32465|48
1734033300000|2024-12-12 19:55:00|32496.5|32471.5|32496.5|32471.5|32500.5|32475.5|32496.5|32471.5|11
1734033600000|2024-12-12 20:00:00|32496|32471|32497.5|32472.5|32497.5|32472.5|32495.5|32470.5|4
1734033900000|2024-12-12 20:05:00|32500.7|32475.7|32502.5|32477.5|32502.6|32477.6|32500.7|32475.7|4
1734034200000|2024-12-12 20:10:00|32504.1|32479.1|32504.1|32479.1|32504.1|32479.1|32504.1|32479.1|1
1734034500000|2024-12-12 20:15:00|32501.5|32476.5|32498|32473|32502.3|32477.3|32497.5|32472.5|11
1734034800000|2024-12-12 20:20:00|32499|32474|32500.5|32475.5|32500.5|32475.5|32499|32474|5
1734035100000|2024-12-12 20:25:00|32501|32476|32502.1|32477.1|32503.7|32478.7|32501|32476|4
1734035400000|2024-12-12 20:30:00|32501|32476|32502.1|32477.1|32502.1|32477.1|32500.5|32475.5|4
1734035700000|2024-12-12 20:35:00|32500.7|32475.7|32501.7|32476.7|32501.7|32476.7|32500.5|32475.5|3
1734036300000|2024-12-12 20:45:00|32501|32476|32501|32476|32503.7|32478.7|32498.1|32473.1|27
1734036600000|2024-12-12 20:50:00|32502.6|32477.6|32499|32474|32502.6|32477.6|32499|32474|7
1734036900000|2024-12-12 20:55:00|32502|32477|32498.5|32473.5|32502.6|32477.6|32498.5|32473.5|7
1734037200000|2024-12-12 21:00:00|32499|32474|32500|32475|32500|32475|32499|32474|3
1734037500000|2024-12-12 21:05:00|32499.5|32474.5|32497.6|32472.6|32499.5|32474.5|32495|32470|6
1734037800000|2024-12-12 21:10:00|32496|32471|32495|32470|32496|32471|32495|32470|2
1734038100000|2024-12-12 21:15:00|32500.9|32464.1|32500.9|32464.1|32500.9|32464.1|32500.9|32464.1|1
1734038400000|2024-12-12 21:20:00|32503.5|32461.5|32506.5|32464.5|32506.5|32464.5|32503.5|32461.5|5
1734038700000|2024-12-12 21:25:00|32506|32464|32506.5|32464.5|32506.5|32464.5|32503.5|32461.5|5
1734039000000|2024-12-12 21:30:00|32506|32464|32506|32464|32506|32464|32506|32464|1
1734039300000|2024-12-12 21:35:00|32510|32468|32510.5|32468.5|32510.5|32468.5|32507.5|32465.5|6
1734039600000|2024-12-12 21:40:00|32505.9|32463.9|32525|32483|32525.5|32483.5|32504.9|32462.9|26
1734040200000|2024-12-12 21:50:00|32525.1|32483.1|32480.9|32438.9|32525.1|32483.1|32480.9|32438.9|79
1734040500000|2024-12-12 21:55:00|32481.2|32439.2|32501.2|32459.2|32501.2|32459.2|32471|32429|36
1734051600000|2024-12-13 01:00:00|32503.5|32461.5|32512.6|32487.6|32523.3|32489.6|32503.5|32461.5|28
1734051900000|2024-12-13 01:05:00|32512|32487|32497.5|32472.5|32512|32487|32497.5|32472.5|23
1734052200000|2024-12-13 01:10:00|32497|32472|32498.5|32456.5|32502|32472.5|32492|32454|23
1734052500000|2024-12-13 01:15:00|32497.1|32455.1|32502.5|32477.5|32532.1|32494.6|32497.1|32455.1|66
1734052800000|2024-12-13 01:20:00|32500|32475|32494.6|32469.6|32500|32475|32482.2|32457.2|55
1734053100000|2024-12-13 01:25:00|32495.6|32470.6|32496.8|32471.8|32501.4|32476.4|32493|32468|42
1734053400000|2024-12-13 01:30:00|32495|32470|32492.6|32467.6|32497.4|32472.4|32489.5|32464.5|27
1734053700000|2024-12-13 01:35:00|32492.5|32467.5|32493|32468|32493|32468|32492.5|32467.5|2
1734054000000|2024-12-13 01:40:00|32490|32465|32468.5|32443.5|32490|32465|32459|32434|59
1734054300000|2024-12-13 01:45:00|32469|32444|32469|32444|32469.5|32444.5|32464.5|32439.5|15
1734054600000|2024-12-13 01:50:00|32466.6|32441.6|32457.5|32432.5|32467.6|32442.6|32453|32428|37
1734054900000|2024-12-13 01:55:00|32459.5|32434.5|32462|32437|32462|32437|32457.6|32432.6|32
1734055200000|2024-12-13 02:00:00|32471|32446|32470.5|32450.5|32477|32454.1|32470.5|32445.6|31
1734055500000|2024-12-13 02:05:00|32471.1|32451.1|32474|32454|32476.4|32454.1|32470|32448|17
1734055800000|2024-12-13 02:10:00|32473.5|32453.5|32477.6|32452.6|32480.1|32460.1|32473.5|32451|25
1734056100000|2024-12-13 02:15:00|32478|32453|32478.6|32453.6|32481.6|32456.6|32478|32453|27
1734056400000|2024-12-13 02:20:00|32477.6|32452.6|32470.6|32445.6|32482.6|32457.6|32470.6|32445.6|11
1734056700000|2024-12-13 02:25:00|32469.6|32444.6|32463|32438|32469.6|32444.6|32460|32435|21
1734057000000|2024-12-13 02:30:00|32462.5|32437.5|32467.5|32442.5|32467.5|32442.5|32462|32437|14
1734057300000|2024-12-13 02:35:00|32467|32442|32465|32440|32468.6|32443.6|32462.5|32437.5|10
1734057600000|2024-12-13 02:40:00|32462.9|32437.9|32475|32450|32479|32454|32462.6|32437.6|23
1734057900000|2024-12-13 02:45:00|32473|32448|32477.5|32452.5|32480|32455|32468.6|32443.6|28
1734058200000|2024-12-13 02:50:00|32478|32453|32477|32452|32480|32455|32465.5|32440.5|31
1734058500000|2024-12-13 02:55:00|32474.6|32449.6|32466.1|32446.1|32478.6|32453.6|32462.5|32442.5|29
1734058800000|2024-12-13 03:00:00|32468.5|32443.5|32457.5|32437.5|32472.5|32447.5|32454.1|32434.1|36
1734059100000|2024-12-13 03:05:00|32459.4|32439.4|32465.5|32440.5|32466.5|32445|32459.4|32439.4|24
1734059400000|2024-12-13 03:10:00|32466|32441|32466.5|32441.5|32467.5|32442.5|32465.5|32440.5|11
1734059700000|2024-12-13 03:15:00|32467|32442|32463.5|32443.5|32467.3|32444.1|32463.5|32441.5|8
1734060000000|2024-12-13 03:20:00|32463.1|32443.1|32469.6|32449.6|32470.5|32450.5|32457.5|32437.5|28
1734060300000|2024-12-13 03:25:00|32469.2|32449.2|32452.7|32432.7|32469.2|32449.2|32452.5|32430|27
1734060600000|2024-12-13 03:30:00|32452.1|32432.1|32451|32426|32452.1|32432.1|32447.5|32425.5|9
1734060900000|2024-12-13 03:35:00|32452.1|32427.1|32447.4|32422.4|32452.3|32427.3|32445|32420|22
1734061200000|2024-12-13 03:40:00|32447|32422|32445|32420|32447|32422|32442.5|32417.5|24
1734061500000|2024-12-13 03:45:00|32444.6|32419.6|32444|32419|32445|32420|32442.5|32417.5|12
1734061800000|2024-12-13 03:50:00|32443.5|32418.5|32445.5|32420.5|32447.2|32422.2|32443.5|32418.5|9
1734062100000|2024-12-13 03:55:00|32445|32420|32444|32419|32445.5|32420.5|32443|32418|13
1734062400000|2024-12-13 04:00:00|32444.6|32419.6|32441|32416|32444.6|32419.6|32440|32415|14
1734062700000|2024-12-13 04:05:00|32440.6|32415.6|32443.6|32418.6|32445|32420|32440|32415|21
1734063000000|2024-12-13 04:10:00|32443|32418|32452|32427|32452|32427|32443|32418|16
1734063300000|2024-12-13 04:15:00|32450.6|32425.6|32451.9|32426.9|32451.9|32426.9|32449.3|32424.3|11
1734063600000|2024-12-13 04:20:00|32450|32425|32450|32425|32450.5|32425.5|32450|32425|3
1734064200000|2024-12-13 04:30:00|32450.6|32425.6|32450|32425|32450.6|32425.6|32450|32425|2
1734064500000|2024-12-13 04:35:00|32450.6|32425.6|32450|32425|32451.2|32426.2|32450|32425|4
1734064800000|2024-12-13 04:40:00|32451.9|32426.9|32450.6|32425.6|32451.9|32426.9|32450|32425|3
1734065100000|2024-12-13 04:45:00|32452|32427|32450|32425|32452|32427|32450|32425|3
1734065400000|2024-12-13 04:50:00|32450.6|32425.6|32450.6|32425.6|32452.2|32427.2|32450.6|32425.6|4
1734065700000|2024-12-13 04:55:00|32450|32425|32450|32425|32450|32425|32450|32425|1
1734066600000|2024-12-13 05:10:00|32449.6|32424.6|32447.6|32422.6|32449.6|32424.6|32447.2|32422.2|9
1734067200000|2024-12-13 05:20:00|32447|32422|32446.5|32421.5|32447|32422|32446.5|32421.5|2
1734067500000|2024-12-13 05:25:00|32447|32422|32447|32422|32447|32422|32447|32422|1
1734067800000|2024-12-13 05:30:00|32447.6|32422.6|32447.6|32422.6|32447.6|32422.6|32447.6|32422.6|1
1734068100000|2024-12-13 05:35:00|32447|32422|32447|32422|32447|32422|32447|32422|1
1734068400000|2024-12-13 05:40:00|32445|32420|32444|32419|32445|32420|32441|32416|14
1734068700000|2024-12-13 05:45:00|32441.6|32416.6|32438.5|32413.5|32441.6|32416.6|32435|32410|19
1734069000000|2024-12-13 05:50:00|32438|32413|32440|32415|32440|32415|32438|32413|2
1734069300000|2024-12-13 05:55:00|32440.6|32415.6|32446|32421|32447.5|32422.5|32440.6|32415.6|23
1734069600000|2024-12-13 06:00:00|32445.5|32420.5|32432|32407|32451|32426|32430|32405|51
1734069900000|2024-12-13 06:05:00|32432.6|32407.6|32429.8|32404.8|32437|32407.7|32415.6|32390.6|76
1734070200000|2024-12-13 06:10:00|32439.6|32399.7|32435|32410|32448.1|32417.5|32427.6|32397.1|54
1734070500000|2024-12-13 06:15:00|32432.9|32407.9|32436|32411|32439.6|32414.6|32429|32404|52
1734070800000|2024-12-13 06:20:00|32436.5|32411.5|32436|32411|32439|32414|32428|32403|29
1734071100000|2024-12-13 06:25:00|32435.6|32410.6|32442.6|32417.6|32442.6|32417.6|32431|32406|25
1734071400000|2024-12-13 06:30:00|32443|32418|32438.2|32413.2|32443|32418|32437|32412|21
1734071700000|2024-12-13 06:35:00|32436.6|32411.6|32432.6|32407.6|32437.6|32412.6|32432.6|32407.6|27
1734072000000|2024-12-13 06:40:00|32433.2|32408.2|32434|32409|32435|32410|32432.5|32407.5|20
1734072300000|2024-12-13 06:45:00|32433.6|32408.6|32434|32409|32434|32409|32433.6|32408.6|6
1734072600000|2024-12-13 06:50:00|32438|32413|32438.1|32413.1|32445|32420|32435|32410|39
1734072900000|2024-12-13 06:55:00|32437.9|32412.9|32438|32413|32439.7|32414.7|32430|32405|36
1734073200000|2024-12-13 07:00:00|32438.4|32413.4|32435|32410|32440|32415|32435|32410|33
1734073500000|2024-12-13 07:05:00|32437|32412|32442.5|32422.5|32449.6|32424.6|32437|32412|39
1734073800000|2024-12-13 07:10:00|32440.6|32420.6|32439.5|32419.5|32442.5|32422.5|32437.5|32417.5|35
1734074100000|2024-12-13 07:15:00|32440|32420|32442.2|32422.2|32444.4|32424.4|32440|32420|15
1734074400000|2024-12-13 07:20:00|32442.5|32422.5|32445.5|32425.5|32448.9|32428.9|32442.5|32422.5|8
1734074700000|2024-12-13 07:25:00|32446.5|32426.5|32445|32425|32446.5|32426.5|32444.1|32424.1|10
1734075000000|2024-12-13 07:30:00|32447.5|32422.5|32448|32423|32448|32423|32447.5|32422.5|4
1734075300000|2024-12-13 07:35:00|32447.6|32422.6|32449.6|32424.6|32449.6|32424.6|32447.6|32422.6|4
1734075600000|2024-12-13 07:40:00|32449|32424|32452.5|32427.5|32453|32428|32449|32424|26
1734075900000|2024-12-13 07:45:00|32452|32427|32447.3|32422.3|32452.5|32427.5|32446|32421|17
1734076800000|2024-12-13 08:00:00|32447.2|32422.2|32447.9|32422.9|32447.9|32422.9|32446.5|32421.5|5
1734077100000|2024-12-13 08:05:00|32448.4|32423.4|32444.4|32419.4|32448.4|32423.4|32443|32418|10
1734077400000|2024-12-13 08:10:00|32442.9|32417.9|32438|32413|32444.6|32419.6|32437.6|32412.6|43
1734077700000|2024-12-13 08:15:00|32437.7|32412.7|32440|32415|32444.6|32419.6|32437.6|32412.6|11
1734078000000|2024-12-13 08:20:00|32439.7|32414.7|32448.6|32423.6|32448.6|32423.6|32439.7|32414.7|24
1734078300000|2024-12-13 08:25:00|32448|32423|32452.6|32427.6|32452.6|32427.6|32448|32423|14
1734078600000|2024-12-13 08:30:00|32452.5|32427.5|32456|32431|32464|32439|32452.5|32427.5|36
1734078900000|2024-12-13 08:35:00|32455.6|32430.6|32460.6|32425.5|32461|32431.9|32455|32424.9|38
1734079200000|2024-12-13 08:40:00|32461|32425.9|32478.2|32436.2|32478.2|32436.2|32460|32424.9|21
1734079500000|2024-12-13 08:45:00|32482|32440|32484|32459|32498.2|32464|32479|32437|72
1734079800000|2024-12-13 08:50:00|32491.6|32451.3|32479|32454|32491.6|32459|32472.3|32447.3|79
1734080100000|2024-12-13 08:55:00|32479.5|32454.5|32473|32448|32481.2|32456.2|32466.5|32441.5|89
1734080400000|2024-12-13 09:00:00|32472.5|32447.5|32470.6|32445.6|32473|32448|32463.5|32438.5|22
1734080700000|2024-12-13 09:05:00|32471|32446|32460|32435|32471|32446|32460|32435|26
1734081000000|2024-12-13 09:10:00|32460.7|32435.7|32460|32435|32460.7|32435.7|32460|32435|2
1734081300000|2024-12-13 09:15:00|32461|32436|32465.6|32440.6|32465.6|32440.6|32461|32436|22
1734081600000|2024-12-13 09:20:00|32466|32441|32464|32439|32466.6|32441.6|32464|32439|14
1734081900000|2024-12-13 09:25:00|32464.8|32439.8|32458|32433|32465|32440|32457.1|32432.1|25
1734082200000|2024-12-13 09:30:00|32458.7|32433.7|32464.6|32439.6|32467.8|32442.8|32458.7|32433.7|50
1734082500000|2024-12-13 09:35:00|32464.4|32439.4|32464.6|32439.6|32465.6|32440.6|32462.6|32437.6|27
1734082800000|2024-12-13 09:40:00|32464.9|32439.9|32469.8|32444.8|32470.6|32445.6|32464.9|32439.9|16
1734083100000|2024-12-13 09:45:00|32469.5|32444.5|32469.2|32444.2|32470.7|32445.7|32466.5|32441.5|33
1734083400000|2024-12-13 09:50:00|32469.4|32444.4|32478|32453|32479.7|32454.7|32469.4|32444.4|34
1734083700000|2024-12-13 09:55:00|32477.8|32452.8|32474|32449|32477.9|32452.9|32471.7|32446.7|31
1734084000000|2024-12-13 10:00:00|32476|32451|32472.5|32447.5|32477.6|32452.6|32472.5|32447.5|11
1734084300000|2024-12-13 10:05:00|32471.4|32446.4|32474.6|32449.6|32475|32450|32471.4|32446.4|8
1734084600000|2024-12-13 10:10:00|32475|32450|32475|32450|32475.5|32450.5|32472.9|32447.9|15
1734084900000|2024-12-13 10:15:00|32475.5|32450.5|32475|32450|32475.5|32450.5|32475|32450|4
1734085200000|2024-12-13 10:20:00|32476.4|32451.4|32476|32451|32478.7|32453.7|32473.4|32448.4|68
1734085500000|2024-12-13 10:25:00|32476.4|32451.4|32476.3|32451.3|32476.5|32451.5|32474.8|32449.8|25
1734085800000|2024-12-13 10:30:00|32475.8|32450.8|32477|32452|32477|32452|32474.8|32449.8|27
1734086100000|2024-12-13 10:35:00|32474.6|32449.6|32472.5|32447.5|32474.6|32449.6|32472.5|32447.5|6
1734086400000|2024-12-13 10:40:00|32472|32447|32472|32447|32472|32447|32472|32447|1
1734086700000|2024-12-13 10:45:00|32470|32445|32466.6|32441.6|32470|32445|32466.6|32441.6|4
1734087000000|2024-12-13 10:50:00|32466|32441|32458.6|32433.6|32466|32441|32458.5|32433.5|5
1734087300000|2024-12-13 10:55:00|32459|32434|32461.6|32436.6|32462|32437|32459|32434|35
1734087600000|2024-12-13 11:00:00|32462.4|32437.4|32465|32440|32467.6|32442.6|32462.4|32437.4|39
1734087900000|2024-12-13 11:05:00|32465.6|32440.6|32468|32443|32468.2|32443.2|32465.6|32440.6|47
1734088200000|2024-12-13 11:10:00|32467.5|32442.5|32468|32443|32468|32443|32467|32442|4
1734088500000|2024-12-13 11:15:00|32467.5|32442.5|32467.5|32442.5|32468.6|32443.6|32467|32442|18
1734089100000|2024-12-13 11:25:00|32467.8|32442.8|32467.5|32442.5|32468.1|32443.1|32467.5|32442.5|6
1734089400000|2024-12-13 11:30:00|32467.3|32442.3|32466.9|32441.9|32469.2|32444.2|32465.1|32440.1|23
1734089700000|2024-12-13 11:35:00|32467.4|32442.4|32467|32442|32469.6|32444.6|32466.1|32441.1|51
1734090000000|2024-12-13 11:40:00|32467.5|32442.5|32465.3|32440.3|32467.5|32442.5|32465|32440|20
1734090300000|2024-12-13 11:45:00|32466.2|32441.2|32466.5|32441.5|32466.5|32441.5|32465.5|32440.5|5
1734090600000|2024-12-13 11:50:00|32466.2|32441.2|32463.6|32438.6|32467.2|32442.2|32463.6|32438.6|32
1734090900000|2024-12-13 11:55:00|32463.8|32438.8|32465|32440|32465|32440|32463.8|32438.8|3
1734091200000|2024-12-13 12:00:00|32465.6|32440.6|32465|32440|32465.6|32440.6|32465|32440|3
1734091500000|2024-12-13 12:05:00|32466.9|32441.9|32458|32433|32475|32450|32457.6|32432.6|32
1734091800000|2024-12-13 12:10:00|32460.8|32435.8|32457.5|32432.5|32465|32440|32456.8|32431.8|17
1734092100000|2024-12-13 12:15:00|32457|32432|32459.5|32434.5|32459.5|32434.5|32456.6|32431.6|18
1734092400000|2024-12-13 12:20:00|32459.9|32434.9|32459.5|32434.5|32459.9|32434.9|32458.3|32433.3|20
1734092700000|2024-12-13 12:25:00|32460|32435|32460|32435|32460|32435|32460|32435|1
1734093000000|2024-12-13 12:30:00|32459.5|32434.5|32451.9|32426.9|32459.6|32434.6|32451.2|32426.2|38
1734093300000|2024-12-13 12:35:00|32453|32428|32450|32425|32453|32428|32446.6|32421.6|14
1734093600000|2024-12-13 12:40:00|32448.5|32423.5|32440.5|32415.5|32448.5|32423.5|32438.7|32413.7|49
1734093900000|2024-12-13 12:45:00|32441|32416|32449.1|32424.1|32449.1|32424.1|32439.5|32414.5|41
1734094200000|2024-12-13 12:50:00|32449.5|32424.5|32447.3|32422.3|32449.6|32424.6|32446.6|32421.6|48
1734094500000|2024-12-13 12:55:00|32448.3|32423.3|32450.5|32425.5|32452.4|32427.4|32446.9|32421.9|23
1734094800000|2024-12-13 13:00:00|32449.5|32424.5|32452|32427|32453|32428|32449.5|32424.5|15
1734095100000|2024-12-13 13:05:00|32451.5|32426.5|32450.5|32425.5|32453|32428|32447.9|32422.9|25
1734095400000|2024-12-13 13:10:00|32450.9|32425.9|32451|32426|32452.8|32427.8|32446.2|32421.2|29
1734095700000|2024-12-13 13:15:00|32450.5|32425.5|32450|32425|32450.5|32425.5|32449.1|32424.1|9
1734096000000|2024-12-13 13:20:00|32451|32426|32454|32429|32455.5|32430.5|32451|32426|10
1734096300000|2024-12-13 13:25:00|32454.5|32429.5|32454|32429|32457.1|32432.1|32453.5|32428.5|24
1734096600000|2024-12-13 13:30:00|32455.1|32430.1|32455|32430|32457.5|32432.5|32455|32430|12
1734096900000|2024-12-13 13:35:00|32454.5|32429.5|32453.5|32428.5|32454.5|32429.5|32449|32424|27
1734097200000|2024-12-13 13:40:00|32453|32428|32447.5|32422.5|32458|32433|32447.5|32422.5|36
1734097500000|2024-12-13 13:45:00|32446.2|32421.2|32444.5|32419.5|32447.5|32422.5|32442.4|32417.4|25
1734097800000|2024-12-13 13:50:00|32445.5|32420.5|32443.5|32418.5|32445.5|32420.5|32443.5|32418.5|12
1734098100000|2024-12-13 13:55:00|32444|32419|32439.5|32414.5|32445|32420|32439.3|32414.3|38
1734098400000|2024-12-13 14:00:00|32448.7|32423.7|32448.1|32423.1|32449.4|32424.4|32446.1|32421.1|35
1734098700000|2024-12-13 14:05:00|32448.6|32423.6|32444|32419|32453|32428|32443|32418|21
1734099000000|2024-12-13 14:10:00|32444.9|32419.9|32444.5|32419.5|32446.9|32421.9|32444.3|32419.3|24
1734099300000|2024-12-13 14:15:00|32441|32416|32435.5|32410.5|32441|32416|32435|32410|11
1734099600000|2024-12-13 14:20:00|32436|32411|32440|32415|32447|32422|32435.5|32410.5|31
1734099900000|2024-12-13 14:25:00|32438.7|32413.7|32441.3|32416.3|32441.3|32416.3|32438.7|32413.7|7
1734100200000|2024-12-13 14:30:00|32440|32415|32450.7|32425.7|32453.8|32428.8|32440|32415|33
1734100500000|2024-12-13 14:35:00|32450.8|32425.8|32449.5|32424.5|32451.3|32426.3|32448.8|32423.8|10
1734100800000|2024-12-13 14:40:00|32451.3|32426.3|32452.5|32427.5|32453.7|32428.7|32451.3|32426.3|12
1734101100000|2024-12-13 14:45:00|32452|32427|32450.5|32425.5|32452.5|32427.5|32450.5|32425.5|6
1734101400000|2024-12-13 14:50:00|32451|32426|32451.5|32426.5|32452|32427|32449.6|32424.6|24
1734101700000|2024-12-13 14:55:00|32451.2|32426.2|32451.6|32426.6|32455|32430|32448.6|32423.6|28
1734102000000|2024-12-13 15:00:00|32452|32427|32457.6|32432.6|32457.6|32432.6|32447.5|32422.5|24
1734102300000|2024-12-13 15:05:00|32456.6|32431.6|32457.3|32432.3|32457.6|32432.6|32452.6|32427.6|9
1734102600000|2024-12-13 15:10:00|32457.5|32432.5|32455|32430|32457.5|32432.5|32455|32430|12
1734102900000|2024-12-13 15:15:00|32454.5|32429.5|32454.5|32429.5|32454.5|32429.5|32454.5|32429.5|1
1734103200000|2024-12-13 15:20:00|32455.5|32430.5|32454.5|32429.5|32457.5|32432.5|32454.5|32429.5|8
1734103500000|2024-12-13 15:25:00|32455.5|32430.5|32456.5|32431.5|32459|32434|32455|32430|26
1734103800000|2024-12-13 15:30:00|32456.6|32431.6|32463.5|32438.5|32463.6|32438.6|32456.5|32431.5|23
1734104100000|2024-12-13 15:35:00|32464|32439|32465.5|32440.5|32468.6|32443.6|32462|32437|27
1734104400000|2024-12-13 15:40:00|32466|32441|32465.5|32440.5|32468|32443|32463.5|32438.5|43
1734104700000|2024-12-13 15:45:00|32465.2|32440.2|32467.1|32442.1|32470|32445|32463.5|32438.5|10
1734105000000|2024-12-13 15:50:00|32465|32440|32467.5|32442.5|32467.5|32442.5|32462.5|32437.5|45
1734105300000|2024-12-13 15:55:00|32469|32444|32485|32460|32485|32460|32469|32444|15
1734105600000|2024-12-13 16:00:00|32486.3|32461.3|32490|32465|32490|32465|32474|32449|36
1734105900000|2024-12-13 16:05:00|32491.6|32466.6|32478.6|32453.6|32491.6|32466.6|32476.5|32451.5|14
1734106200000|2024-12-13 16:10:00|32478|32453|32476.9|32451.9|32478|32453|32474.5|32449.5|20
1734106500000|2024-12-13 16:15:00|32474.7|32449.7|32482.3|32457.3|32482.3|32457.3|32474.7|32449.7|18
1734106800000|2024-12-13 16:20:00|32481.3|32456.3|32485|32460|32485|32460|32481.3|32456.3|8
1734107700000|2024-12-13 16:35:00|32484.6|32459.6|32494|32469|32494.6|32469.6|32484.6|32459.6|9
1734108000000|2024-12-13 16:40:00|32501.2|32461.8|32502.5|32460.5|32503|32461.8|32498.2|32457.5|25
1734108300000|2024-12-13 16:45:00|32502|32460|32502.5|32460.5|32503|32461|32502|32460|4
1734108600000|2024-12-13 16:50:00|32502|32460|32495.9|32453.9|32502|32460|32493.5|32451.5|28
1734108900000|2024-12-13 16:55:00|32495.8|32453.8|32500.4|32458.4|32500.6|32458.6|32495.4|32453.4|20
1734109200000|2024-12-13 17:00:00|32500.3|32458.3|32500.8|32458.8|32500.8|32458.8|32500.3|32458.3|5
1734109500000|2024-12-13 17:05:00|32500.9|32458.9|32500.4|32458.4|32501|32459|32500.4|32458.4|12
1734109800000|2024-12-13 17:10:00|32500.5|32458.5|32496|32454|32500.5|32458.5|32496|32454|9
1734110100000|2024-12-13 17:15:00|32496.4|32454.4|32496.9|32454.9|32496.9|32454.9|32496.4|32454.4|2
1734110400000|2024-12-13 17:20:00|32499.4|32457.4|32496.3|32454.3|32500.3|32458.3|32495.5|32453.5|27
1734110700000|2024-12-13 17:25:00|32496.4|32454.4|32497|32455|32497|32455|32496.3|32454.3|39
1734111000000|2024-12-13 17:30:00|32497.1|32455.1|32497.5|32455.5|32497.5|32455.5|32497.1|32455.1|2
1734111600000|2024-12-13 17:40:00|32489|32464|32496.1|32454.1|32497.5|32464|32489|32454.1|4
1734111900000|2024-12-13 17:45:00|32497.1|32455.1|32497.5|32455.5|32497.5|32455.5|32497.1|32455.1|2
1734112200000|2024-12-13 17:50:00|32500.7|32458.7|32502.2|32460.2|32505.1|32463.1|32498.4|32456.4|11
1734112500000|2024-12-13 17:55:00|32499.7|32457.7|32498.5|32456.5|32499.7|32457.7|32498.5|32456.5|2
1734113100000|2024-12-13 18:05:00|32500.8|32458.8|32503.5|32461.5|32504.8|32462.8|32500.8|32458.8|5
1734113400000|2024-12-13 18:10:00|32504.8|32462.8|32503.5|32461.5|32504.8|32462.8|32503.5|32461.5|2
1734114000000|2024-12-13 18:20:00|32503.6|32461.6|32503.6|32461.6|32503.6|32461.6|32503.6|32461.6|1
1734114600000|2024-12-13 18:30:00|32495.1|32470.1|32503.5|32461.5|32503.6|32470.1|32495|32461.5|5
1734117900000|2024-12-13 19:25:00|32503|32461|32503.5|32461.5|32503.5|32461.5|32503|32461|2
1734118500000|2024-12-13 19:35:00|32502.5|32460.5|32498.5|32456.5|32502.5|32460.5|32498.5|32456.5|7
1734120600000|2024-12-13 20:10:00|32496.5|32454.5|32493.5|32451.5|32496.5|32454.5|32493.5|32451.5|12
1734121500000|2024-12-13 20:25:00|32494|32452|32493.5|32451.5|32494|32452|32493.5|32451.5|5
1734122400000|2024-12-13 20:40:00|32495|32453|32496.1|32454.1|32496.1|32454.1|32495|32453|3
1734123000000|2024-12-13 20:50:00|32494.1|32452.1|32493.5|32451.5|32494.1|32452.1|32493.5|32451.5|2
1734123300000|2024-12-13 20:55:00|32494.6|32452.6|32495.5|32453.5|32495.5|32453.5|32494.6|32452.6|2
1734123600000|2024-12-13 21:00:00|32496|32454|32496.5|32454.5|32496.5|32454.5|32496|32454|2
1734124200000|2024-12-13 21:10:00|32496|32454|32496|32454|32496|32454|32496|32454|1
1734124800000|2024-12-13 21:20:00|32495.5|32453.5|32496.5|32454.5|32496.5|32454.5|32493.5|32451.5|13
1734125400000|2024-12-13 21:30:00|32496|32454|32496|32454|32496|32454|32496|32454|1
1734126000000|2024-12-13 21:40:00|32495.5|32453.5|32493.5|32451.5|32495.5|32453.5|32493.5|32451.5|2
1734126600000|2024-12-13 21:50:00|32494.6|32452.6|32496|32454|32496|32454|32494.6|32452.6|3
1734126900000|2024-12-13 21:55:00|32495.5|32453.5|32496.1|32454.1|32496.1|32454.1|32495.5|32453.5|3
1734310800000|2024-12-16 01:00:00|32468.5|32426.5|32479.2|32437.2|32479.2|32437.2|32468.5|32426.5|3
1734311100000|2024-12-16 01:05:00|32470.7|32445.7|32468.5|32443.5|32471.8|32446.8|32468.5|32443.5|14
1734311400000|2024-12-16 01:10:00|32468|32443|32492.9|32450.9|32495.1|32461.6|32467.5|32442.5|22
1734311700000|2024-12-16 01:15:00|32492.1|32450.1|32488.6|32450.3|32493.2|32451.2|32487.4|32449.7|25
1734312000000|2024-12-16 01:20:00|32482|32457|32473|32448|32482|32457|32471.4|32446.4|39
1734312300000|2024-12-16 01:25:00|32474|32449|32478|32453|32481.1|32456.1|32473.6|32448.6|42
1734312600000|2024-12-16 01:30:00|32478.6|32453.6|32479.5|32454.5|32479.8|32454.8|32478|32453|13
1734312900000|2024-12-16 01:35:00|32479|32454|32477.6|32452.6|32479.6|32454.6|32476.5|32451.5|18
1734313200000|2024-12-16 01:40:00|32478|32453|32475.5|32450.5|32478.6|32453.6|32475.5|32450.5|16
1734313500000|2024-12-16 01:45:00|32473|32448|32470.5|32445.5|32473|32448|32466|32441|52
1734313800000|2024-12-16 01:50:00|32470|32445|32469.5|32444.5|32478.5|32453.5|32467.5|32442.5|39
1734314100000|2024-12-16 01:55:00|32469.4|32444.4|32456.5|32431.5|32469.4|32444.4|32450.4|32425.4|40
1734314400000|2024-12-16 02:00:00|32460.5|32435.5|32460.5|32435.5|32466.2|32441.2|32457.5|32432.5|30
1734314700000|2024-12-16 02:05:00|32461|32436|32465|32440|32465|32440|32457.6|32432.6|16
1734315000000|2024-12-16 02:10:00|32467|32442|32464.5|32439.5|32468.5|32443.5|32463|32438|19
1734315300000|2024-12-16 02:15:00|32464|32439|32462.6|32437.6|32465|32440|32462.6|32437.6|17
1734315600000|2024-12-16 02:20:00|32461|32436|32456|32431|32461|32436|32450.5|32425.5|38
1734315900000|2024-12-16 02:25:00|32456.5|32431.5|32461.9|32436.9|32464.7|32439.7|32455.5|32430.5|37
1734316200000|2024-12-16 02:30:00|32460|32435|32467.2|32442.2|32469.3|32444.3|32459.5|32434.5|31
1734316500000|2024-12-16 02:35:00|32466.6|32441.6|32470|32445|32470|32445|32465|32440|18
1734316800000|2024-12-16 02:40:00|32470.5|32445.5|32463.5|32438.5|32471|32446|32462.5|32437.5|13
1734317100000|2024-12-16 02:45:00|32464.5|32439.5|32464.5|32439.5|32466.9|32441.9|32464.5|32439.5|8
1734317400000|2024-12-16 02:50:00|32462.7|32437.7|32446|32421|32464.5|32439.5|32446|32421|39
1734317700000|2024-12-16 02:55:00|32445.6|32420.6|32455|32430|32458.5|32433.5|32445.6|32420.6|50
1734318000000|2024-12-16 03:00:00|32453|32428|32452.5|32427.5|32455.5|32430.5|32450|32425|22
1734318300000|2024-12-16 03:05:00|32453.5|32428.5|32453.5|32428.5|32454.5|32429.5|32451.7|32426.7|24
1734318600000|2024-12-16 03:10:00|32454|32429|32454.3|32429.3|32455|32430|32451.3|32426.3|9
1734318900000|2024-12-16 03:15:00|32455|32430|32452.1|32427.1|32455|32430|32450.7|32425.7|31
1734319200000|2024-12-16 03:20:00|32452.3|32427.3|32453.5|32428.5|32453.5|32428.5|32450.5|32425.5|11
1734319500000|2024-12-16 03:25:00|32453|32428|32452|32427|32453|32428|32451.5|32426.5|5
1734319800000|2024-12-16 03:30:00|32451.7|32426.7|32455.5|32430.5|32457.4|32432.4|32451.5|32426.5|11
1734320100000|2024-12-16 03:35:00|32456.5|32431.5|32456|32431|32459.5|32434.5|32454.9|32429.9|19
1734320400000|2024-12-16 03:40:00|32455.5|32430.5|32455|32430|32461|32436|32455|32430|25
1734320700000|2024-12-16 03:45:00|32454.4|32429.4|32455.3|32430.3|32456|32431|32454.4|32429.4|15
1734321000000|2024-12-16 03:50:00|32456|32431|32451.9|32426.9|32458.5|32433.5|32451.9|32426.9|25
1734321300000|2024-12-16 03:55:00|32452.5|32427.5|32454|32429|32454.8|32429.8|32452.2|32427.2|23
1734321600000|2024-12-16 04:00:00|32455|32430|32455|32430|32455|32430|32455|32430|1
1734321900000|2024-12-16 04:05:00|32455.5|32430.5|32449.5|32424.5|32455.5|32430.5|32449.5|32424.5|14
1734322200000|2024-12-16 04:10:00|32450|32425|32449.5|32424.5|32451.5|32426.5|32449|32424|12
1734322500000|2024-12-16 04:15:00|32449|32424|32447|32427|32449.5|32427|32447|32424|3
1734322800000|2024-12-16 04:20:00|32447.5|32427.5|32447.5|32427.5|32447.5|32427.5|32447.5|32427.5|1
1734323100000|2024-12-16 04:25:00|32447|32427|32443|32423|32448|32428|32443|32423|14
1734323400000|2024-12-16 04:30:00|32443.5|32423.5|32443|32423|32447|32427|32443|32423|22
1734323700000|2024-12-16 04:35:00|32443.5|32423.5|32445.6|32425.6|32445.6|32425.6|32443.5|32423.5|3
1734324000000|2024-12-16 04:40:00|32446.1|32426.1|32444.5|32424.5|32446.5|32426.5|32444.5|32424.5|14
1734324300000|2024-12-16 04:45:00|32443.4|32423.4|32451.8|32426.8|32451.8|32431.2|32443.4|32423.4|21
1734324600000|2024-12-16 04:50:00|32451.7|32426.7|32449.1|32429.1|32452.5|32430.2|32449|32426.5|11
1734324900000|2024-12-16 04:55:00|32450|32430|32450|32430|32450|32430|32450|32430|1
1734325200000|2024-12-16 05:00:00|32449|32429|32446.1|32426.1|32450|32429|32445.7|32422.5|12
1734325500000|2024-12-16 05:05:00|32446.5|32426.5|32449.5|32429.5|32449.5|32429.5|32446.5|32426.5|5
1734325800000|2024-12-16 05:10:00|32450|32430|32447.5|32427.5|32450|32430|32447.5|32427.5|5
1734326100000|2024-12-16 05:15:00|32449.5|32429.5|32450|32430|32451|32431|32449.5|32429.5|6
1734326400000|2024-12-16 05:20:00|32449.5|32429.5|32452.5|32432.5|32452.5|32432.5|32449.5|32429.5|16
1734326700000|2024-12-16 05:25:00|32450.5|32430.5|32449|32429|32451.2|32431.2|32448.5|32428.5|16
1734327000000|2024-12-16 05:30:00|32449.1|32429.1|32440.5|32420.5|32449.5|32429.5|32440.4|32420.4|12
1734327300000|2024-12-16 05:35:00|32442|32422|32435.1|32415.1|32442|32422|32435.1|32415.1|12
1734327600000|2024-12-16 05:40:00|32435.5|32415.5|32438.6|32413.6|32440|32416|32435|32413|11
1734327900000|2024-12-16 05:45:00|32439.6|32414.6|32435|32410|32440|32415|32433|32408|32
1734328200000|2024-12-16 05:50:00|32434.6|32409.6|32428.4|32408.4|32434.8|32409.8|32428.4|32405.1|22
1734328500000|2024-12-16 05:55:00|32428.5|32408.5|32429|32409|32432.6|32412.6|32428.5|32406|13
1734328800000|2024-12-16 06:00:00|32428.5|32408.5|32433|32413|32433.8|32413.8|32428.5|32408.5|30
1734329100000|2024-12-16 06:05:00|32432|32412|32430.5|32410.5|32433.2|32413.2|32429.5|32407.6|18
1734329400000|2024-12-16 06:10:00|32430.2|32410.2|32417|32397|32430.5|32410.5|32417|32397|19
1734329700000|2024-12-16 06:15:00|32417.5|32397.5|32404.9|32384.9|32417.5|32397.5|32404.3|32384.3|52
1734330000000|2024-12-16 06:20:00|32404.3|32384.3|32408|32388|32416.5|32396.5|32403.1|32383.1|34
1734330300000|2024-12-16 06:25:00|32407.5|32387.5|32399.5|32379.5|32407.5|32387.5|32398|32378|17
1734330600000|2024-12-16 06:30:00|32400|32380|32403.2|32378.2|32408.1|32383.1|32400|32375|43
1734330900000|2024-12-16 06:35:00|32402.6|32377.6|32412.6|32387.6|32412.6|32387.6|32401.7|32376.7|35
1734331200000|2024-12-16 06:40:00|32413|32388|32417.8|32392.8|32418.6|32393.6|32413|32388|25
1734331500000|2024-12-16 06:45:00|32417.6|32392.6|32425.1|32405.1|32427.5|32407.5|32416.6|32391.6|27
1734331800000|2024-12-16 06:50:00|32423|32403|32413|32393|32423|32403|32413|32393|17
1734332100000|2024-12-16 06:55:00|32413.5|32393.5|32417.5|32397.5|32419.4|32399.4|32413.5|32393.5|9
1734332400000|2024-12-16 07:00:00|32417|32397|32414.6|32394.6|32417|32397|32412.2|32392.2|23
1734332700000|2024-12-16 07:05:00|32414.5|32394.5|32415.6|32390.6|32417|32394.5|32411|32389.6|30
1734333000000|2024-12-16 07:10:00|32416|32391|32418.5|32393.5|32421.6|32396.6|32416|32391|14
1734333300000|2024-12-16 07:15:00|32418.1|32393.1|32409.8|32384.8|32418.1|32393.1|32408.3|32383.3|18
1734333600000|2024-12-16 07:20:00|32409|32384|32411.5|32386.5|32413.4|32388.4|32406.5|32381.5|33
1734333900000|2024-12-16 07:25:00|32408.5|32383.5|32408|32383|32409|32384|32408|32383|12
1734334200000|2024-12-16 07:30:00|32408.5|32383.5|32409|32384|32409.7|32384.7|32408.5|32383.5|12
1734334500000|2024-12-16 07:35:00|32409.6|32384.6|32419|32394|32422.7|32397.7|32408.5|32383.5|36
1734334800000|2024-12-16 07:40:00|32420|32395|32428.6|32403.6|32431.6|32406.6|32420|32395|21
1734335100000|2024-12-16 07:45:00|32427.6|32402.6|32428|32403|32428|32403|32427.6|32402.6|2
1734335400000|2024-12-16 07:50:00|32427.6|32402.6|32428|32403|32428|32403|32425|32400|15
1734335700000|2024-12-16 07:55:00|32427.7|32402.7|32434|32409|32435|32410|32427.6|32402.6|26
1734336000000|2024-12-16 08:00:00|32433.2|32408.2|32436.6|32411.6|32440|32415|32432.5|32407.5|31
1734336300000|2024-12-16 08:05:00|32436.3|32411.3|32433|32408|32437.2|32412.2|32432.6|32407.6|15
1734336600000|2024-12-16 08:10:00|32435|32410|32437.4|32412.4|32438.2|32413.2|32435|32410|8
1734336900000|2024-12-16 08:15:00|32437.6|32412.6|32435.4|32410.4|32438|32413|32434.6|32409.6|28
1734337200000|2024-12-16 08:20:00|32435.2|32410.2|32420.6|32395.6|32435.2|32410.2|32417.2|32392.2|41
1734337800000|2024-12-16 08:30:00|32420.2|32395.2|32413.1|32388.1|32421.3|32396.3|32410|32385|38
1734338100000|2024-12-16 08:35:00|32413|32388|32412.6|32387.6|32413.6|32388.6|32412.6|32387.6|11
1734338400000|2024-12-16 08:40:00|32412.4|32387.4|32423.9|32398.9|32423.9|32398.9|32410.6|32385.6|46
1734338700000|2024-12-16 08:45:00|32424.6|32399.6|32425.3|32400.3|32430.6|32405.6|32424.6|32399.6|33
1734339000000|2024-12-16 08:50:00|32425|32400|32421.8|32396.8|32427|32402|32421.8|32396.8|57
1734339300000|2024-12-16 08:55:00|32422.3|32397.3|32436.6|32411.6|32440|32415|32422.3|32397.3|55
1734339600000|2024-12-16 09:00:00|32437|32412|32417.4|32392.4|32437|32412|32416.9|32391.9|60
1734339900000|2024-12-16 09:05:00|32417.3|32392.3|32412.9|32387.9|32417.3|32392.3|32411.5|32386.5|69
1734340200000|2024-12-16 09:10:00|32413|32388|32412.3|32387.3|32417.2|32392.2|32407.6|32382.6|60
1734340500000|2024-12-16 09:15:00|32411.7|32386.7|32425.3|32400.3|32425.3|32400.3|32411.6|32386.6|58
1734340800000|2024-12-16 09:20:00|32426.6|32401.6|32439.6|32414.6|32440|32415|32425.6|32400.6|39
1734341100000|2024-12-16 09:25:00|32438.5|32413.5|32429|32404|32438.5|32413.5|32429|32404|31
1734341400000|2024-12-16 09:30:00|32428.7|32403.7|32412.1|32387.1|32431|32406|32412.1|32387.1|71
1734341700000|2024-12-16 09:35:00|32412|32387|32414|32389|32414|32389|32409.8|32384.8|28
1734342000000|2024-12-16 09:40:00|32413.2|32388.2|32413.2|32388.2|32416.1|32391.1|32411.5|32386.5|30
1734342300000|2024-12-16 09:45:00|32412.7|32387.7|32413.6|32388.6|32414|32389|32412.6|32387.6|23
1734342600000|2024-12-16 09:50:00|32413.1|32388.1|32412.6|32387.6|32413.1|32388.1|32409.8|32384.8|7
1734342900000|2024-12-16 09:55:00|32412|32387|32417.6|32392.6|32417.6|32392.6|32412|32387|19
1734343200000|2024-12-16 10:00:00|32417|32392|32415|32390|32417|32392|32414.3|32389.3|8
1734343500000|2024-12-16 10:05:00|32414.5|32389.5|32407.2|32382.2|32415.9|32390.9|32407.2|32382.2|30
1734343800000|2024-12-16 10:10:00|32408.2|32383.2|32414.6|32389.6|32414.6|32389.6|32408.2|32383.2|18
1734344100000|2024-12-16 10:15:00|32416.6|32391.6|32417.5|32392.5|32417.6|32392.6|32415|32390|6
1734344400000|2024-12-16 10:20:00|32417.6|32392.6|32417.6|32392.6|32417.6|32392.6|32417.6|32392.6|1
1734344700000|2024-12-16 10:25:00|32414.8|32389.8|32417.6|32392.6|32417.6|32392.6|32414.8|32389.8|2
1734345000000|2024-12-16 10:30:00|32418|32393|32418|32393|32418|32393|32418|32393|1
1734345300000|2024-12-16 10:35:00|32418.5|32393.5|32418.5|32393.5|32418.5|32393.5|32418.5|32393.5|1
1734346500000|2024-12-16 10:55:00|32418.1|32393.1|32419.5|32394.5|32419.5|32394.5|32418|32393|7
1734346800000|2024-12-16 11:00:00|32419.1|32394.1|32419|32394|32419.5|32394.5|32419|32394|11
1734347100000|2024-12-16 11:05:00|32418.7|32393.7|32417.6|32392.6|32418.7|32393.7|32417.4|32392.4|22
1734347400000|2024-12-16 11:10:00|32417.8|32392.8|32417.6|32392.6|32420.5|32395.5|32417.6|32392.6|10
1734347700000|2024-12-16 11:15:00|32417.7|32392.7|32418.4|32393.4|32421.9|32396.9|32417.7|32392.7|26
1734348000000|2024-12-16 11:20:00|32418.1|32393.1|32418|32393|32418.1|32393.1|32417.6|32392.6|5
1734348600000|2024-12-16 11:30:00|32419|32394|32423|32398|32423|32398|32419|32394|12
1734348900000|2024-12-16 11:35:00|32424|32399|32428.7|32403.7|32429.5|32404.5|32424|32399|18
1734349200000|2024-12-16 11:40:00|32427.4|32402.4|32426.6|32401.6|32427.4|32402.4|32425.5|32400.5|14
1734349500000|2024-12-16 11:45:00|32426.7|32401.7|32427|32402|32428.7|32403.7|32426.3|32401.3|15
1734349800000|2024-12-16 11:50:00|32426.7|32401.7|32427.6|32402.6|32428.5|32403.5|32426.6|32401.6|11
1734350100000|2024-12-16 11:55:00|32427.1|32402.1|32426|32401|32428|32403|32426|32401|9
1734350400000|2024-12-16 12:00:00|32425.5|32400.5|32430.5|32405.5|32435|32410|32425|32400|82
1734350700000|2024-12-16 12:05:00|32430|32405|32431.5|32406.5|32431.5|32406.5|32427.6|32402.6|38
1734351000000|2024-12-16 12:10:00|32430.6|32405.6|32432.6|32407.6|32434.5|32409.5|32430.6|32405.6|26
1734351300000|2024-12-16 12:15:00|32432.7|32407.7|32432.6|32407.6|32432.7|32407.7|32431.7|32406.7|9
1734351600000|2024-12-16 12:20:00|32432.9|32407.9|32432.9|32407.9|32433.7|32408.7|32431.3|32406.3|43
1734351900000|2024-12-16 12:25:00|32432.6|32407.6|32434.4|32409.4|32434.7|32409.7|32432.3|32407.3|27
1734352200000|2024-12-16 12:30:00|32434.2|32409.2|32435|32410|32435|32410|32434.2|32409.2|2
1734352500000|2024-12-16 12:35:00|32433.6|32408.6|32435|32410|32435|32410|32433.6|32408.6|2
1734353700000|2024-12-16 12:55:00|32436.6|32411.6|32437.6|32412.6|32438.5|32413.5|32436.5|32411.5|28
1734354000000|2024-12-16 13:00:00|32437|32412|32439.7|32414.7|32439.7|32414.7|32436.5|32411.5|8
1734354300000|2024-12-16 13:05:00|32438|32413|32439.7|32414.7|32439.7|32414.7|32438|32413|2
1734354600000|2024-12-16 13:10:00|32437.1|32412.1|32435|32410|32437.1|32412.1|32435|32410|4
1734354900000|2024-12-16 13:15:00|32437|32412|32437.6|32412.6|32439.7|32414.7|32435|32410|18
1734355200000|2024-12-16 13:20:00|32437|32412|32436|32411|32437|32412|32435.5|32410.5|19
1734355500000|2024-12-16 13:25:00|32436.6|32411.6|32446.1|32404.1|32446.1|32415.3|32436|32404|10
1734355800000|2024-12-16 13:30:00|32446|32404|32440|32415|32448.5|32416.4|32440|32404|5
1734356100000|2024-12-16 13:35:00|32440.1|32415.1|32440|32415|32440.2|32415.2|32440|32415|4
1734356400000|2024-12-16 13:40:00|32440.2|32415.2|32440.2|32415.2|32440.2|32415.2|32440|32415|5
1734356700000|2024-12-16 13:45:00|32440|32415|32438|32413|32440|32415|32435.5|32410.5|24
1734357000000|2024-12-16 13:50:00|32439.2|32414.2|32438|32413|32439.2|32414.2|32437.6|32412.6|19
1734357300000|2024-12-16 13:55:00|32438.1|32413.1|32437.6|32412.6|32439.7|32414.7|32437.5|32412.5|32
1734357600000|2024-12-16 14:00:00|32439.7|32414.7|32437.5|32412.5|32439.7|32414.7|32437.5|32412.5|4
1734357900000|2024-12-16 14:05:00|32440|32415|32437.5|32412.5|32440.3|32415.3|32437.5|32412.5|6
1734358200000|2024-12-16 14:10:00|32438|32413|32440.7|32415.7|32440.8|32415.8|32438|32413|16
1734358500000|2024-12-16 14:15:00|32440.1|32415.1|32444.7|32419.7|32444.7|32419.7|32440.1|32415.1|6
1734358800000|2024-12-16 14:20:00|32443.1|32418.1|32447.5|32422.5|32448.7|32423.7|32443.1|32418.1|5
1734359100000|2024-12-16 14:25:00|32447.1|32422.1|32446.7|32421.7|32447.3|32422.3|32446.5|32421.5|14
1734359400000|2024-12-16 14:30:00|32447.1|32422.1|32447.6|32422.6|32448.1|32423.1|32447.1|32422.1|14
1734359700000|2024-12-16 14:35:00|32446.3|32421.3|32445.5|32420.5|32446.3|32421.3|32444.3|32419.3|7
1734360000000|2024-12-16 14:40:00|32445.6|32420.6|32453.5|32411.5|32454.5|32421|32444|32411.1|24
1734360300000|2024-12-16 14:45:00|32451|32409|32456.5|32431.5|32458.2|32433.2|32443.6|32409|55
1734360600000|2024-12-16 14:50:00|32457|32432|32457.5|32432.5|32459.1|32434.1|32457|32432|30
1734360900000|2024-12-16 14:55:00|32457.1|32432.1|32457.5|32432.5|32459.1|32434.1|32456.5|32431.5|17
1734361200000|2024-12-16 15:00:00|32457|32432|32452.5|32427.5|32457|32432|32452|32427|8
1734361800000|2024-12-16 15:10:00|32453|32428|32445.3|32420.3|32458.5|32433.5|32442.6|32417.6|26
1734362100000|2024-12-16 15:15:00|32445.8|32420.8|32466.6|32441.6|32466.6|32441.6|32445.8|32420.8|26
1734362400000|2024-12-16 15:20:00|32464|32439|32461|32436|32464.6|32439.6|32456|32431|39
1734362700000|2024-12-16 15:25:00|32460.5|32435.5|32462|32437|32462.1|32437.1|32459|32434|34
1734363000000|2024-12-16 15:30:00|32462.1|32437.1|32465.5|32440.5|32465.5|32440.5|32462|32437|7
1734363300000|2024-12-16 15:35:00|32465.6|32440.6|32466.5|32441.5|32466.5|32441.5|32465.5|32440.5|4
1734363600000|2024-12-16 15:40:00|32466.2|32441.2|32467|32442|32468.7|32443.7|32455|32430|21
1734363900000|2024-12-16 15:45:00|32467.5|32442.5|32468|32443|32468.5|32443.5|32467.5|32442.5|8
1734364200000|2024-12-16 15:50:00|32467.5|32442.5|32476|32451|32499.2|32466.5|32467.5|32442.5|48
1734364500000|2024-12-16 15:55:00|32475.5|32450.5|32475|32450|32476|32451|32474.5|32449.5|8
1734364800000|2024-12-16 16:00:00|32473|32448|32472.5|32447.5|32475.8|32450.8|32471.5|32446.5|9
1734365100000|2024-12-16 16:05:00|32472|32447|32473.5|32448.5|32473.5|32448.5|32471.9|32446.9|9
1734365400000|2024-12-16 16:10:00|32476|32451|32480.7|32455.7|32480.7|32455.7|32473|32448|20
1734365700000|2024-12-16 16:15:00|32479|32454|32478.7|32453.7|32486.5|32461.5|32477|32452|25
1734366000000|2024-12-16 16:20:00|32477.5|32452.5|32481.5|32456.5|32483.5|32458.5|32477|32452|25
1734366300000|2024-12-16 16:25:00|32482|32457|32483|32458|32487|32462|32482|32457|12
1734366600000|2024-12-16 16:30:00|32481|32456|32480|32455|32481.7|32456.7|32476|32451|19
1734366900000|2024-12-16 16:35:00|32480.6|32455.6|32481|32456|32484.5|32459.5|32480.6|32455.6|15
1734367200000|2024-12-16 16:40:00|32480.6|32455.6|32483.6|32458.6|32485.6|32460.6|32480.6|32455.6|20
1734367500000|2024-12-16 16:45:00|32483|32458|32485|32460|32489.1|32464.1|32482|32457|18
1734367800000|2024-12-16 16:50:00|32485.6|32460.6|32480.6|32455.6|32489|32464|32478.6|32453.6|39
1734368100000|2024-12-16 16:55:00|32480|32455|32479.5|32454.5|32488.1|32455|32477.5|32446.1|14
1734368400000|2024-12-16 17:00:00|32479.7|32454.7|32482|32457|32482|32457|32479.5|32454.5|26
1734368700000|2024-12-16 17:05:00|32482.5|32457.5|32481|32456|32482.5|32457.5|32480|32455|35
1734369000000|2024-12-16 17:10:00|32481.5|32456.5|32471|32446|32482|32457|32468.6|32443.6|30
1734369300000|2024-12-16 17:15:00|32470|32445|32465.6|32440.6|32470|32445|32464.5|32439.5|7
1734369600000|2024-12-16 17:20:00|32466|32441|32467.1|32442.1|32467.2|32442.2|32466|32441|21
1734369900000|2024-12-16 17:25:00|32467.2|32442.2|32466.1|32441.1|32467.2|32442.2|32465.3|32440.3|46
1734370200000|2024-12-16 17:30:00|32466.2|32441.2|32475.1|32450.1|32488.4|32450.8|32464.4|32439.4|77
1734370500000|2024-12-16 17:35:00|32476.2|32451.2|32476.3|32451.3|32476.8|32451.8|32475.3|32450.3|59
1734370800000|2024-12-16 17:40:00|32476.4|32451.4|32476|32451|32477.2|32452.2|32475.8|32450.8|21
1734371100000|2024-12-16 17:45:00|32476.6|32451.6|32475|32450|32476.6|32451.6|32475|32450|59
1734371400000|2024-12-16 17:50:00|32475.5|32450.5|32475.5|32450.5|32476|32451|32475|32450|32
1734371700000|2024-12-16 17:55:00|32475|32450|32474.5|32449.5|32475.5|32450.5|32474.5|32449.5|14
1734372000000|2024-12-16 18:00:00|32475|32450|32479.5|32454.5|32484|32455|32474.5|32446|18
1734372300000|2024-12-16 18:05:00|32480|32455|32479.6|32454.6|32484|32459|32478.5|32453.5|22
1734372600000|2024-12-16 18:10:00|32479.5|32454.5|32480|32455|32483.8|32458.8|32479.5|32454.5|4
1734372900000|2024-12-16 18:15:00|32480.5|32455.5|32481.4|32456.4|32484.3|32459.3|32480.5|32455.5|12
1734373200000|2024-12-16 18:20:00|32481.6|32456.6|32481.8|32456.8|32484.7|32459.7|32481.1|32456.1|25
1734373500000|2024-12-16 18:25:00|32482|32457|32480.6|32455.6|32485.2|32460.2|32480.6|32455.6|30
1734373800000|2024-12-16 18:30:00|32480.9|32455.9|32485|32460|32488.8|32460|32480.9|32448.4|11
1734374100000|2024-12-16 18:35:00|32486.3|32461.3|32487|32462|32489|32464|32485|32460|7
1734374400000|2024-12-16 18:40:00|32485.6|32460.6|32485|32460|32487.3|32462.3|32485|32460|5
1734375000000|2024-12-16 18:50:00|32483.6|32458.6|32482.1|32457.1|32483.6|32458.6|32482.1|32457.1|6
1734375300000|2024-12-16 18:55:00|32482.6|32457.6|32477.6|32452.6|32482.6|32457.6|32477.6|32452.6|14
1734375600000|2024-12-16 19:00:00|32480|32455|32480|32455|32480|32455|32477.6|32452.6|3
1734375900000|2024-12-16 19:05:00|32481|32456|32480|32455|32481|32456|32480|32455|2
1734376200000|2024-12-16 19:10:00|32478.6|32453.6|32480|32455|32481.3|32456.3|32477|32452|7
1734376500000|2024-12-16 19:15:00|32478.3|32453.3|32477.6|32452.6|32478.3|32453.3|32477.6|32452.6|7
1734377700000|2024-12-16 19:35:00|32478|32453|32478|32453|32478|32453|32478|32453|1
1734378300000|2024-12-16 19:45:00|32477.7|32452.7|32477|32452|32477.7|32452.7|32477|32452|3
1734378900000|2024-12-16 19:55:00|32477.4|32452.4|32479.2|32454.2|32479.7|32454.7|32477.4|32452.4|34
1734379200000|2024-12-16 20:00:00|32479.4|32454.4|32480|32455|32480|32455|32479.4|32454.4|3
1734379800000|2024-12-16 20:10:00|32479.6|32454.6|32483.2|32445.2|32483.2|32454.6|32477.7|32445.2|3
1734380100000|2024-12-16 20:15:00|32484|32446|32480|32455|32484|32455|32478.5|32446|3
1734380400000|2024-12-16 20:20:00|32479.5|32454.5|32477.6|32452.6|32480|32455|32476.9|32451.9|6
1734381600000|2024-12-16 20:40:00|32479.5|32454.5|32480|32455|32480|32455|32479|32454|4
1734381900000|2024-12-16 20:45:00|32479.5|32454.5|32479.5|32454.5|32479.5|32454.5|32479.5|32454.5|1
1734382200000|2024-12-16 20:50:00|32479.9|32454.9|32479.5|32454.5|32479.9|32454.9|32479.5|32454.5|2
1734382500000|2024-12-16 20:55:00|32482.7|32446.6|32476.5|32451.5|32482.7|32451.5|32475.5|32446.6|5
1734382800000|2024-12-16 21:00:00|32482.5|32446.4|32472.6|32447.6|32482.5|32447.6|32472.5|32446.4|4
1734383100000|2024-12-16 21:05:00|32470|32445|32470|32445|32470|32445|32470|32445|1
1734383700000|2024-12-16 21:15:00|32475.9|32439.1|32475.9|32439.1|32475.9|32439.1|32475.9|32439.1|1
1734384000000|2024-12-16 21:20:00|32474.9|32438.1|32466.9|32424.9|32474.9|32438.1|32466.9|32424.9|17
1734384300000|2024-12-16 21:25:00|32467.2|32425.2|32470.9|32434.1|32471.8|32434.1|32467.2|32425.2|5
1734384600000|2024-12-16 21:30:00|32468.4|32431.6|32468.4|32431.6|32468.4|32431.6|32468.4|32431.6|1
1734385500000|2024-12-16 21:45:00|32470.9|32434.1|32470.9|32434.1|32470.9|32434.1|32470.9|32434.1|1
1734386100000|2024-12-16 21:55:00|32469.9|32433.1|32478.2|32436.2|32478.2|32436.2|32469.9|32431.1|4
1734397200000|2024-12-17 01:00:00|32447.5|32405.5|32447.5|32405.5|32447.5|32405.5|32447.5|32405.5|1
1734397500000|2024-12-17 01:05:00|32445.1|32407.8|32445.1|32407.8|32447.5|32407.8|32445.1|32405.5|3
1734397800000|2024-12-17 01:10:00|32440.7|32415.7|32443.5|32406.5|32444.7|32419.7|32435|32406.5|29
1734398100000|2024-12-17 01:15:00|32443.7|32405.3|32415.5|32390.5|32445.3|32411.6|32415|32390|70
1734398400000|2024-12-17 01:20:00|32416|32391|32417|32392|32417.5|32392.5|32411.1|32386.1|35
1734398700000|2024-12-17 01:25:00|32416.5|32391.5|32420.5|32395.5|32420.6|32395.6|32409.5|32388|57
1734399000000|2024-12-17 01:30:00|32420|32395|32419.1|32399.1|32429.5|32407.1|32418|32393|37
1734399300000|2024-12-17 01:35:00|32418.5|32398.5|32412.5|32392.5|32420.1|32400.1|32412.5|32392.5|27
1734399600000|2024-12-17 01:40:00|32412.1|32392.1|32413.5|32393.5|32413.5|32393.5|32408.1|32388.1|25
1734399900000|2024-12-17 01:45:00|32412.5|32392.5|32410.1|32390.1|32413|32393|32408.5|32388.5|12
1734400200000|2024-12-17 01:50:00|32410|32390|32404.5|32384.5|32410|32390|32403.5|32383.5|17
1734400500000|2024-12-17 01:55:00|32405.5|32385.5|32407.5|32387.5|32409.4|32389.4|32403|32383|51
1734400800000|2024-12-17 02:00:00|32414.8|32394.8|32417.8|32392.8|32439.3|32403.7|32414.8|32383.5|45
1734401100000|2024-12-17 02:05:00|32417.4|32392.4|32427.7|32402.7|32437.5|32407|32417|32392|66
1734401400000|2024-12-17 02:10:00|32427.6|32402.6|32423.7|32398.7|32431.3|32406.3|32415.8|32392.6|55
1734401700000|2024-12-17 02:15:00|32423.5|32398.5|32428.1|32403.1|32432.8|32407.8|32422.8|32397.8|27
1734402000000|2024-12-17 02:20:00|32430|32405|32430|32405|32430.5|32405.5|32428|32403|10
1734402300000|2024-12-17 02:25:00|32433.5|32408.5|32430|32405|32435|32410|32430|32405|18
1734402600000|2024-12-17 02:30:00|32434|32409|32428.5|32403.5|32438.5|32413.5|32425.5|32400.5|40
1734402900000|2024-12-17 02:35:00|32430|32405|32438|32413|32440.5|32415.5|32429.5|32404.5|25
1734403200000|2024-12-17 02:40:00|32438.5|32413.5|32441.5|32416.5|32444|32419|32437.5|32412.5|14
1734403500000|2024-12-17 02:45:00|32440|32415|32436.5|32411.5|32440|32415|32436|32411|14
1734403800000|2024-12-17 02:50:00|32436|32411|32438.5|32413.5|32438.5|32413.5|32436|32411|7
1734404100000|2024-12-17 02:55:00|32437.6|32412.6|32447.5|32422.5|32449|32424|32437.6|32412.6|23
1734404400000|2024-12-17 03:00:00|32445|32420|32445|32420|32448|32423|32443.1|32418.1|9
1734404700000|2024-12-17 03:05:00|32446.9|32421.9|32448.5|32423.5|32449.5|32424.5|32445.5|32420.5|10
1734405000000|2024-12-17 03:10:00|32448.2|32423.2|32446.5|32421.5|32448.2|32423.2|32446.5|32421.5|4
1734405300000|2024-12-17 03:15:00|32445|32420|32445|32420|32445|32420|32445|32420|1
1734405600000|2024-12-17 03:20:00|32445.5|32420.5|32439|32414|32445.5|32420.5|32432.5|32407.5|23
1734405900000|2024-12-17 03:25:00|32441.9|32416.9|32439|32414|32441.9|32416.9|32438|32413|8
1734406200000|2024-12-17 03:30:00|32438|32413|32433.1|32408.1|32439|32414|32430|32405|21
1734406500000|2024-12-17 03:35:00|32433.2|32408.2|32430|32405|32434.7|32409.7|32430|32405|29
1734406800000|2024-12-17 03:40:00|32430.5|32405.5|32431|32406|32431|32406|32430.5|32405.5|4
1734407100000|2024-12-17 03:45:00|32430.5|32405.5|32435|32410|32435|32410|32430.5|32405.5|4
1734407400000|2024-12-17 03:50:00|32434.5|32409.5|32433|32408|32434.5|32409.5|32432.5|32407.5|9
1734408000000|2024-12-17 04:00:00|32433.5|32408.5|32433.5|32408.5|32434|32409|32433|32408|5
1734408300000|2024-12-17 04:05:00|32435|32410|32435|32410|32435|32410|32435|32410|1
1734408900000|2024-12-17 04:15:00|32434.5|32409.5|32433|32408|32434.5|32409.5|32433|32408|9
1734409200000|2024-12-17 04:20:00|32433.5|32408.5|32433.5|32408.5|32433.5|32408.5|32433|32408|5
1734409500000|2024-12-17 04:25:00|32433|32408|32433.5|32408.5|32433.5|32408.5|32433|32408|7
1734409800000|2024-12-17 04:30:00|32433|32408|32432.8|32407.8|32434|32409|32432.8|32407.8|11
1734410100000|2024-12-17 04:35:00|32433|32408|32432.5|32407.5|32433|32408|32432|32407|6
1734410400000|2024-12-17 04:40:00|32432|32407|32432.5|32407.5|32433|32408|32432|32407|4
1734410700000|2024-12-17 04:45:00|32432|32407|32433|32408|32434|32409|32432|32407|8
1734411000000|2024-12-17 04:50:00|32433.5|32408.5|32435|32410|32435|32410|32432.5|32407.5|6
1734411600000|2024-12-17 05:00:00|32434.5|32409.5|32432.5|32407.5|32434.5|32409.5|32432|32407|3
1734411900000|2024-12-17 05:05:00|32432|32407|32432|32407|32432|32407|32432|32407|1
1734412500000|2024-12-17 05:15:00|32432.6|32407.6|32433|32408|32433|32408|32432.6|32407.6|4
1734412800000|2024-12-17 05:20:00|32432.6|32407.6|32433|32408|32433|32408|32432.6|32407.6|4
1734413100000|2024-12-17 05:25:00|32433.5|32408.5|32432|32407|32434|32409|32431.5|32406.5|6
1734413400000|2024-12-17 05:30:00|32430|32405|32433.5|32408.5|32434|32409|32430|32405|9
1734413700000|2024-12-17 05:35:00|32434|32409|32434|32409|32434|32409|32434|32409|1
1734414000000|2024-12-17 05:40:00|32434.5|32409.5|32432|32407|32437.1|32412.1|32431.5|32406.5|24
1734414300000|2024-12-17 05:45:00|32432.5|32407.5|32432|32407|32432.5|32407.5|32432|32407|2
1734414600000|2024-12-17 05:50:00|32432.6|32407.6|32432.6|32407.6|32433|32408|32432|32407|11
1734414900000|2024-12-17 05:55:00|32433|32408|32433|32408|32433|32408|32432.5|32407.5|11
1734415200000|2024-12-17 06:00:00|32432.5|32407.5|32432.6|32407.6|32435|32410|32432.5|32407.5|11
1734415500000|2024-12-17 06:05:00|32433.6|32408.6|32430|32405|32433.6|32408.6|32430|32405|11
1734415800000|2024-12-17 06:10:00|32434.6|32409.6|32433.6|32408.6|32435|32410|32430|32405|21
1734416100000|2024-12-17 06:15:00|32431|32406|32432|32407|32433.6|32408.6|32428.5|32403.5|22
1734416400000|2024-12-17 06:20:00|32432.5|32407.5|32432.3|32407.3|32435|32410|32430|32405|16
1734416700000|2024-12-17 06:25:00|32434|32409|32427.5|32407.5|32434|32409.5|32425|32405|19
1734417000000|2024-12-17 06:30:00|32429.4|32409.4|32427.5|32407.5|32429.7|32409.7|32427.5|32407.5|8
1734417300000|2024-12-17 06:35:00|32429.4|32409.4|32429.1|32409.1|32430.8|32410.8|32427.1|32407.1|12
1734417600000|2024-12-17 06:40:00|32431.6|32406.6|32432.2|32412.2|32432.2|32412.2|32429.1|32406.6|3
1734417900000|2024-12-17 06:45:00|32432.4|32412.4|32430.5|32410.5|32434.3|32414.3|32430|32410|21
1734418200000|2024-12-17 06:50:00|32433.9|32413.9|32445.5|32425.5|32445.5|32425.5|32433.9|32413.9|29
1734418500000|2024-12-17 06:55:00|32448.9|32428.9|32448|32423|32456.4|32431.4|32445.5|32423|49
1734418800000|2024-12-17 07:00:00|32446.1|32426.1|32445.5|32420.5|32446.1|32426.1|32433.5|32410.5|31
1734419100000|2024-12-17 07:05:00|32446|32421|32450.3|32430.3|32456.4|32434.1|32446|32421|27
1734419400000|2024-12-17 07:10:00|32450.5|32430.5|32436.1|32416.1|32450.5|32430.5|32435.5|32411.6|49
1734419700000|2024-12-17 07:15:00|32435.5|32415.5|32435.4|32410.4|32439.1|32419.1|32433.4|32410.4|25
1734420000000|2024-12-17 07:20:00|32435.3|32410.3|32430.5|32410.5|32437.5|32412.5|32430.5|32410.3|37
1734420300000|2024-12-17 07:25:00|32431.1|32411.1|32432.7|32407.7|32438.8|32418.8|32427.5|32407.5|46
1734420600000|2024-12-17 07:30:00|32433.2|32408.2|32433.6|32408.6|32436.7|32411.7|32430.5|32407.7|19
1734420900000|2024-12-17 07:35:00|32434|32409|32434|32409|32436.7|32411.7|32434|32409|3
1734421200000|2024-12-17 07:40:00|32434.7|32409.7|32437.6|32412.6|32441.6|32416.6|32433|32408|34
1734421500000|2024-12-17 07:45:00|32437.1|32412.1|32438|32413|32438|32413|32436|32411|10
1734421800000|2024-12-17 07:50:00|32435.7|32410.7|32437|32412|32437|32412|32435.1|32410.1|5
1734422100000|2024-12-17 07:55:00|32438|32413|32432.5|32407.5|32438|32413|32432|32407|8
1734422400000|2024-12-17 08:00:00|32432.7|32407.7|32433.6|32408.6|32437.6|32412.6|32430.6|32405.6|37
1734422700000|2024-12-17 08:05:00|32434.6|32409.6|32439|32414|32440|32415|32431.9|32406.9|38
1734423000000|2024-12-17 08:10:00|32438.6|32413.6|32442|32417|32445|32420|32437|32412|76
1734423300000|2024-12-17 08:15:00|32442.6|32417.6|32447.6|32422.6|32447.6|32422.6|32438|32413|69
1734423600000|2024-12-17 08:20:00|32447.5|32422.5|32448.6|32411.2|32453.7|32422.6|32442.9|32407.2|31
1734423900000|2024-12-17 08:25:00|32448.7|32411.3|32443.5|32418.5|32448.7|32418.6|32443|32411.3|11
1734424200000|2024-12-17 08:30:00|32443.6|32418.6|32448|32423|32450.1|32425.1|32443.6|32418.6|29
1734424500000|2024-12-17 08:35:00|32446.9|32421.9|32446.7|32421.7|32451.8|32426.8|32445.3|32420.3|34
1734424800000|2024-12-17 08:40:00|32447.1|32422.1|32447|32422|32449.1|32424.1|32446.9|32421.9|9
1734425100000|2024-12-17 08:45:00|32446.5|32421.5|32439|32414|32446.5|32421.5|32438.8|32413.8|24
1734425400000|2024-12-17 08:50:00|32438.9|32413.9|32438.5|32413.5|32440.3|32415.3|32435.8|32410.8|34
1734425700000|2024-12-17 08:55:00|32438|32413|32434.5|32409.5|32441|32416|32431|32406|45
1734426000000|2024-12-17 09:00:00|32434.1|32409.1|32442.6|32417.6|32442.6|32417.6|32426.5|32400.5|40
1734426300000|2024-12-17 09:05:00|32442.3|32417.3|32442|32417|32442.6|32417.6|32441.2|32416.2|7
1734426600000|2024-12-17 09:10:00|32441.9|32416.9|32439.9|32414.9|32441.9|32416.9|32439.6|32414.6|26
1734426900000|2024-12-17 09:15:00|32440|32415|32428.1|32403.1|32440|32415|32428.1|32403.1|31
1734427200000|2024-12-17 09:20:00|32428.4|32403.4|32429.5|32404.5|32429.5|32404.5|32428.4|32403.4|5
1734427500000|2024-12-17 09:25:00|32433|32408|32439.5|32414.5|32442.1|32417.1|32433|32408|23
1734427800000|2024-12-17 09:30:00|32439.6|32414.6|32447|32422|32452|32427|32439.6|32414.6|17
1734428100000|2024-12-17 09:35:00|32446.9|32421.9|32441.7|32416.7|32446.9|32421.9|32438.4|32413.4|46
1734428400000|2024-12-17 09:40:00|32441.2|32416.2|32446.5|32421.5|32446.5|32421.5|32440.6|32415.6|38
1734428700000|2024-12-17 09:45:00|32447.1|32422.1|32446.8|32421.8|32447.6|32422.6|32446.8|32421.8|5
1734429000000|2024-12-17 09:50:00|32446|32421|32445.7|32420.7|32447.4|32422.4|32445.2|32420.2|13
1734429300000|2024-12-17 09:55:00|32445.4|32420.4|32444.6|32419.6|32446.4|32421.4|32443.5|32418.5|17
1734429600000|2024-12-17 10:00:00|32444.1|32419.1|32448.9|32423.9|32448.9|32423.9|32442.4|32417.4|50
1734429900000|2024-12-17 10:05:00|32449.8|32424.8|32449.6|32424.6|32449.8|32424.8|32449.6|32424.6|2
1734430500000|2024-12-17 10:15:00|32449.8|32424.8|32448.5|32423.5|32450.1|32425.1|32448.5|32423.5|9
1734430800000|2024-12-17 10:20:00|32448.1|32423.1|32448.9|32423.9|32450.1|32425.1|32448.1|32423.1|21
1734431100000|2024-12-17 10:25:00|32448.5|32423.5|32448.3|32423.3|32448.5|32423.5|32448.2|32423.2|5
1734431400000|2024-12-17 10:30:00|32448|32423|32447|32422|32448|32423|32447|32422|3
1734431700000|2024-12-17 10:35:00|32447.2|32422.2|32447|32422|32452.4|32424|32443|32414.6|34
1734432000000|2024-12-17 10:40:00|32447.7|32422.7|32447.5|32422.5|32449.5|32424.5|32446.7|32421.7|33
1734432300000|2024-12-17 10:45:00|32446|32421|32441.6|32416.6|32448.2|32423.2|32440.3|32415.3|17
1734432600000|2024-12-17 10:50:00|32442.5|32417.5|32442.5|32417.5|32442.5|32417.5|32442.5|32417.5|1
1734433200000|2024-12-17 11:00:00|32451.4|32415.6|32451.5|32416.4|32451.6|32422|32446.5|32415.6|6
1734433500000|2024-12-17 11:05:00|32451.6|32416.5|32447.5|32422.5|32452.5|32422.7|32447|32414.5|6
1734433800000|2024-12-17 11:10:00|32448|32423|32446.9|32421.9|32448.7|32423.7|32446.9|32421.9|6
1734434100000|2024-12-17 11:15:00|32451.5|32416.4|32451.6|32416.5|32453.8|32422.1|32443.5|32411.7|65
1734434400000|2024-12-17 11:20:00|32452.5|32414.5|32452.5|32414.5|32452.5|32420.8|32445.8|32414.1|51
1734434700000|2024-12-17 11:25:00|32452.4|32414.4|32450|32425|32453.7|32425|32443.7|32411.5|61
1734435000000|2024-12-17 11:30:00|32448.7|32423.7|32450|32425|32450|32425|32448.4|32423.4|7
1734435300000|2024-12-17 11:35:00|32452|32427|32452.7|32427.7|32454.5|32429.5|32451.4|32426.4|19
1734435600000|2024-12-17 11:40:00|32453|32428|32452.5|32427.5|32453|32428|32452.5|32427.5|2
1734435900000|2024-12-17 11:45:00|32453|32428|32455|32430|32456.4|32431.4|32453|32428|4
1734436200000|2024-12-17 11:50:00|32456.5|32431.5|32457|32432|32457|32432|32456.5|32431.5|2
1734436500000|2024-12-17 11:55:00|32456.7|32431.7|32458.5|32433.5|32458.5|32433.5|32456.5|32431.5|5
1734436800000|2024-12-17 12:00:00|32460.1|32435.1|32460|32435|32460.1|32435.1|32459.5|32434.5|3
1734437100000|2024-12-17 12:05:00|32461.4|32436.4|32460.5|32435.5|32461.6|32436.6|32460|32435|7
1734437700000|2024-12-17 12:15:00|32461.6|32436.6|32460.5|32435.5|32461.6|32436.6|32460.5|32435.5|4
1734438000000|2024-12-17 12:20:00|32459.4|32434.4|32460|32435|32460|32435|32457.9|32432.9|15
1734438300000|2024-12-17 12:25:00|32458.5|32433.5|32445.5|32420.5|32458.5|32433.5|32443.3|32415.4|14
1734438600000|2024-12-17 12:30:00|32446.3|32421.3|32451.5|32426.5|32453.5|32428.5|32446.3|32421.3|29
1734438900000|2024-12-17 12:35:00|32452.5|32427.5|32449.1|32424.1|32453.3|32428.3|32440.9|32415.9|103
1734439200000|2024-12-17 12:40:00|32448.1|32423.1|32440|32415|32450.2|32425.2|32440|32415|37
1734439500000|2024-12-17 12:45:00|32440.9|32415.9|32445|32420|32445|32420|32440|32415|11
1734439800000|2024-12-17 12:50:00|32444.7|32419.7|32444.7|32419.7|32444.7|32419.7|32444.7|32419.7|1
1734440100000|2024-12-17 12:55:00|32445|32420|32443.3|32418.3|32445|32420|32442|32417|16
1734440400000|2024-12-17 13:00:00|32443.5|32418.5|32453.5|32428.5|32453.5|32428.5|32443|32418|8
1734440700000|2024-12-17 13:05:00|32453|32428|32453|32428|32453|32428|32449.5|32424.5|15
1734441000000|2024-12-17 13:10:00|32452.5|32427.5|32456.5|32431.5|32458.7|32433.7|32452.5|32427.5|31
1734441300000|2024-12-17 13:15:00|32456.3|32431.3|32456.5|32431.5|32458.1|32433.1|32456|32431|17
1734441600000|2024-12-17 13:20:00|32457|32432|32460.7|32435.7|32460.7|32435.7|32457|32432|30
1734441900000|2024-12-17 13:25:00|32460.8|32435.8|32461|32419|32464.5|32435.8|32452|32419|36
1734442200000|2024-12-17 13:30:00|32456|32414|32457.5|32432.5|32460.3|32435.3|32443.5|32413|29
1734442500000|2024-12-17 13:35:00|32460.3|32435.3|32457.7|32432.7|32460.3|32435.3|32457.2|32432.2|51
1734442800000|2024-12-17 13:40:00|32457.5|32432.5|32458|32433|32458.1|32433.1|32457.5|32432.5|18
1734443100000|2024-12-17 13:45:00|32457.5|32432.5|32457.5|32432.5|32459|32434|32457.5|32432.5|10
1734443400000|2024-12-17 13:50:00|32456.4|32431.4|32455|32430|32458.5|32433.5|32453|32428|8
1734443700000|2024-12-17 13:55:00|32454.5|32429.5|32439|32414|32455|32430|32439|32409.4|21
1734444000000|2024-12-17 14:00:00|32437.5|32412.5|32437|32412|32439|32414|32437|32412|28
1734444300000|2024-12-17 14:05:00|32437.5|32412.5|32442.5|32417.5|32447.7|32419.1|32437.5|32412.5|58
1734444600000|2024-12-17 14:10:00|32448|32412|32456.1|32414.1|32456.1|32414.1|32448|32410.5|17
1734444900000|2024-12-17 14:15:00|32455.6|32413.6|32437|32412|32456.7|32422.5|32434.7|32409.7|79
1734445200000|2024-12-17 14:20:00|32437.2|32412.2|32441.5|32416.5|32442.1|32417.1|32437|32412|31
1734445500000|2024-12-17 14:25:00|32442|32417|32445|32420|32445|32420|32441.3|32416.3|16
1734445800000|2024-12-17 14:30:00|32446.7|32421.7|32450|32425|32451|32426|32446.7|32421.7|4
1734446100000|2024-12-17 14:35:00|32448.7|32423.7|32450|32425|32450|32425|32448|32423|10
1734446400000|2024-12-17 14:40:00|32449.5|32424.5|32446.5|32421.5|32449.5|32424.5|32446|32421|5
1734446700000|2024-12-17 14:45:00|32446|32421|32446.9|32421.9|32447.7|32422.7|32446|32421|10
1734447000000|2024-12-17 14:50:00|32447|32422|32447.1|32422.1|32448.1|32423.1|32446.8|32421.8|23
1734447300000|2024-12-17 14:55:00|32447|32422|32446.5|32421.5|32449.1|32424.1|32445.9|32420.9|53
1734447600000|2024-12-17 15:00:00|32446|32421|32446.7|32421.7|32448.1|32423.1|32443.5|32418.5|11
1734447900000|2024-12-17 15:05:00|32446.1|32421.1|32443.1|32418.1|32446.1|32421.1|32442.1|32417.1|65
1734448200000|2024-12-17 15:10:00|32443.2|32418.2|32442|32417|32444.1|32419.1|32442|32417|24
1734448500000|2024-12-17 15:15:00|32440|32415|32442.2|32417.2|32442.2|32417.2|32440|32415|13
1734448800000|2024-12-17 15:20:00|32442|32417|32446.7|32421.7|32448.7|32423.7|32442|32417|50
1734449100000|2024-12-17 15:25:00|32447.7|32422.7|32446|32421|32450.1|32425.1|32446|32421|30
1734449400000|2024-12-17 15:30:00|32445.5|32420.5|32445|32420|32445.5|32420.5|32445|32420|4
1734449700000|2024-12-17 15:35:00|32445.1|32420.1|32445|32420|32445.1|32420.1|32445|32420|4
1734450000000|2024-12-17 15:40:00|32443.3|32418.3|32441.4|32416.4|32443.3|32418.3|32440.9|32415.9|24
1734450300000|2024-12-17 15:45:00|32441.1|32416.1|32442|32417|32446|32421|32440|32415|41
1734450600000|2024-12-17 15:50:00|32441.5|32416.5|32445.5|32420.5|32446|32421|32441.5|32416.5|13
1734450900000|2024-12-17 15:55:00|32445|32420|32441|32416|32446.3|32421.3|32440.5|32415.5|8
1734451200000|2024-12-17 16:00:00|32440.6|32415.6|32440.6|32415.6|32440.6|32415.6|32440.6|32415.6|1
1734451500000|2024-12-17 16:05:00|32441|32416|32441.2|32416.2|32441.6|32416.6|32441|32416|4
1734451800000|2024-12-17 16:10:00|32441|32416|32440.6|32415.6|32441.2|32416.2|32440.6|32415.6|12
1734452100000|2024-12-17 16:15:00|32440|32415|32439.6|32414.6|32440.6|32415.6|32438.6|32413.6|5
1734452400000|2024-12-17 16:20:00|32440|32415|32449|32424|32449.7|32424.7|32440|32415|16
1734452700000|2024-12-17 16:25:00|32451.6|32426.6|32448|32423|32451.6|32426.6|32447.6|32422.6|14
1734453000000|2024-12-17 16:30:00|32447.5|32422.5|32447.6|32422.6|32447.6|32422.6|32445|32420|5
1734453300000|2024-12-17 16:35:00|32447.5|32422.5|32447.5|32422.5|32448.1|32423.1|32447.1|32422.1|6
1734453600000|2024-12-17 16:40:00|32447.6|32422.6|32451.5|32426.5|32451.5|32426.5|32447.6|32422.6|3
1734453900000|2024-12-17 16:45:00|32451|32426|32454|32429|32454|32429|32451|32426|4
1734454200000|2024-12-17 16:50:00|32454.5|32429.5|32454.5|32429.5|32454.5|32429.5|32451.5|32426.5|13
1734454500000|2024-12-17 16:55:00|32454.1|32429.1|32465|32440|32466.7|32441.7|32454.1|32429.1|18
1734454800000|2024-12-17 17:00:00|32464.5|32439.5|32460|32435|32464.5|32439.5|32458.5|32433.5|28
1734455100000|2024-12-17 17:05:00|32460.5|32435.5|32457.5|32432.5|32461.5|32436.5|32457.5|32432.5|29
1734455400000|2024-12-17 17:10:00|32458|32433|32464|32439|32464|32439|32458|32433|5
1734455700000|2024-12-17 17:15:00|32463.5|32438.5|32462.1|32437.1|32463.5|32438.5|32459|32434|14
1734456000000|2024-12-17 17:20:00|32461|32436|32458|32433|32461|32436|32458|32433|20
1734456300000|2024-12-17 17:25:00|32457.5|32432.5|32457.5|32432.5|32458|32433|32457.5|32432.5|4
1734456600000|2024-12-17 17:30:00|32457.9|32432.9|32458|32433|32459.5|32434.5|32457.9|32432.9|11
1734456900000|2024-12-17 17:35:00|32458.5|32433.5|32456.5|32431.5|32458.6|32433.6|32456.5|32431.5|23
1734457200000|2024-12-17 17:40:00|32454.5|32429.5|32457|32432|32457|32432|32454.5|32429.5|14
1734457500000|2024-12-17 17:45:00|32457.9|32432.9|32458|32433|32459|32434|32457.5|32432.5|12
1734457800000|2024-12-17 17:50:00|32458.5|32433.5|32458.5|32433.5|32458.5|32433.5|32458.5|32433.5|1
1734458100000|2024-12-17 17:55:00|32459|32434|32460.5|32435.5|32460.5|32435.5|32458.5|32433.5|17
1734458400000|2024-12-17 18:00:00|32460.9|32435.9|32459.5|32434.5|32465|32440|32459|32434|30
1734458700000|2024-12-17 18:05:00|32461.3|32436.3|32464|32439|32468|32443|32461.3|32436.3|44
1734459000000|2024-12-17 18:10:00|32464.5|32439.5|32467|32442|32467.4|32442.4|32464.5|32439.5|16
1734459300000|2024-12-17 18:15:00|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|32467.5|32442.5|1
1734459600000|2024-12-17 18:20:00|32470|32445|32476|32451|32476|32451|32470|32445|14
1734459900000|2024-12-17 18:25:00|32476.3|32451.3|32474|32449|32476.3|32451.3|32472|32447|16
1734460200000|2024-12-17 18:30:00|32473.5|32448.5|32471.5|32446.5|32475|32450|32471.5|32446.5|12
1734460500000|2024-12-17 18:35:00|32469|32444|32461.5|32436.5|32469|32444|32461.5|32436.5|10
1734460800000|2024-12-17 18:40:00|32460.5|32435.5|32461.5|32436.5|32461.7|32436.7|32459.5|32434.5|24
1734461100000|2024-12-17 18:45:00|32462|32437|32462.5|32437.5|32462.5|32437.5|32462|32437|2
1734461400000|2024-12-17 18:50:00|32463|32438|32467.5|32442.5|32469.7|32444.7|32461.7|32436.7|26
1734461700000|2024-12-17 18:55:00|32467|32442|32475.5|32450.5|32476|32451|32466.9|32441.9|21
1734462000000|2024-12-17 19:00:00|32475|32450|32467|32442|32476|32451|32466.4|32441.4|52
1734462300000|2024-12-17 19:05:00|32467.5|32442.5|32469|32444|32469|32444|32467|32442|10
1734462600000|2024-12-17 19:10:00|32468|32443|32471.5|32446.5|32472|32447|32468|32443|15
1734462900000|2024-12-17 19:15:00|32471|32446|32472.5|32447.5|32472.5|32447.5|32470.5|32445.5|6
1734463200000|2024-12-17 19:20:00|32472.1|32447.1|32471|32446|32472.1|32447.1|32470.5|32445.5|5
1734463500000|2024-12-17 19:25:00|32471.5|32446.5|32471|32446|32471.5|32446.5|32471|32446|2
1734463800000|2024-12-17 19:30:00|32471.1|32446.1|32470.3|32445.3|32471.5|32446.5|32469.9|32444.9|5
1734464100000|2024-12-17 19:35:00|32469.9|32444.9|32469.9|32444.9|32470.4|32445.4|32468.9|32443.9|18
1734464400000|2024-12-17 19:40:00|32469.5|32444.5|32467|32442|32469.5|32444.5|32467|32442|3
1734464700000|2024-12-17 19:45:00|32467.5|32442.5|32468.9|32443.9|32469.9|32444.9|32467.5|32442.5|14
1734465000000|2024-12-17 19:50:00|32469.3|32444.3|32469.5|32444.5|32470.5|32445.5|32469.3|32444.3|4
1734465300000|2024-12-17 19:55:00|32470.3|32445.3|32471.2|32446.2|32471.2|32446.2|32469.9|32444.9|10
1734465600000|2024-12-17 20:00:00|32470.2|32445.2|32470|32445|32470.2|32445.2|32470|32445|2
1734466200000|2024-12-17 20:10:00|32471.5|32446.5|32472.5|32447.5|32472.5|32447.5|32471.5|32446.5|2
1734466500000|2024-12-17 20:15:00|32471.5|32446.5|32469|32444|32471.5|32446.5|32469|32444|6
1734467400000|2024-12-17 20:30:00|32469.5|32444.5|32469.5|32444.5|32469.5|32444.5|32469.5|32444.5|1
1734467700000|2024-12-17 20:35:00|32470.9|32445.9|32470|32445|32471.5|32446.5|32469.5|32444.5|19
1734468000000|2024-12-17 20:40:00|32469.5|32444.5|32469.1|32444.1|32469.5|32444.5|32465.8|32440.8|6
1734468300000|2024-12-17 20:45:00|32469.4|32444.4|32474.1|32449.1|32474.1|32449.1|32468.2|32443.2|17
1734468600000|2024-12-17 20:50:00|32472.6|32447.6|32474.5|32449.5|32474.5|32449.5|32472.2|32447.2|33
1734468900000|2024-12-17 20:55:00|32473|32448|32474.5|32449.5|32474.5|32449.5|32473|32448|9
1734469500000|2024-12-17 21:05:00|32476|32451|32477.6|32452.6|32477.6|32452.6|32476|32451|3
1734469800000|2024-12-17 21:10:00|32476.6|32451.6|32475.5|32450.5|32476.6|32451.6|32475.5|32450.5|2
1734470100000|2024-12-17 21:15:00|32481.4|32444.6|32486|32444|32486|32444.6|32481.4|32442|3
1734470700000|2024-12-17 21:25:00|32485|32443|32483|32441|32485|32443|32483|32441|2
1734471000000|2024-12-17 21:30:00|32482|32440|32481|32439|32482|32440|32481|32439|2
1734484500000|2024-12-18 01:15:00|32462.8|32427.2|32462|32437|32471.3|32437.5|32458|32426.5|14
1734484800000|2024-12-18 01:20:00|32459.5|32439.5|32460.5|32440.5|32462.5|32442.5|32459.5|32439.5|11
1734485100000|2024-12-18 01:25:00|32462.1|32442.1|32475.4|32455.4|32476.1|32456.1|32462.1|32442.1|19
1734485400000|2024-12-18 01:30:00|32475|32455|32472|32447|32476.5|32456.5|32469.1|32444.6|55
1734485700000|2024-12-18 01:35:00|32474|32449|32467.1|32447.1|32475.6|32450.6|32465.4|32445.4|34
1734486000000|2024-12-18 01:40:00|32467.5|32447.5|32463.5|32443.5|32467.5|32447.5|32459.5|32439.5|28
1734486300000|2024-12-18 01:45:00|32464.1|32444.1|32465.5|32445.5|32466.1|32446.1|32463.5|32443.5|7
1734486600000|2024-12-18 01:50:00|32466.1|32446.1|32459.5|32439.5|32466.1|32446.1|32458.5|32438.5|13
1734486900000|2024-12-18 01:55:00|32457.6|32437.6|32459|32434|32460|32437.6|32454|32431|25
1734487200000|2024-12-18 02:00:00|32459|32434|32451|32426|32459|32434|32450|32425|23
1734487500000|2024-12-18 02:05:00|32451.5|32426.5|32452.1|32427.1|32454.7|32429.7|32451|32426|22
1734487800000|2024-12-18 02:10:00|32454|32429|32452.1|32427.1|32455.3|32430.3|32450.5|32425.5|24
1734488100000|2024-12-18 02:15:00|32452|32427|32450|32425|32453|32428|32446.5|32421.5|18
1734488400000|2024-12-18 02:20:00|32450.5|32425.5|32453.6|32428.6|32455.9|32430.9|32450|32425|29
1734488700000|2024-12-18 02:25:00|32453|32428|32455.5|32430.5|32456.1|32431.1|32452.1|32427.1|13
1734489000000|2024-12-18 02:30:00|32455.6|32430.6|32451|32426|32455.6|32430.6|32450.5|32425.5|23
1734489300000|2024-12-18 02:35:00|32452.5|32427.5|32452|32427|32454.9|32429.9|32451.5|32426.5|12
1734489600000|2024-12-18 02:40:00|32451.5|32426.5|32465|32440|32473.1|32448.1|32451.5|32426.5|47
1734489900000|2024-12-18 02:45:00|32465.5|32440.5|32466.4|32441.4|32475|32450|32464.2|32439.2|46
1734490200000|2024-12-18 02:50:00|32467.2|32442.2|32465.4|32440.4|32470.5|32445.5|32461.9|32436.9|57
1734490500000|2024-12-18 02:55:00|32465.3|32440.3|32468.3|32443.3|32472.1|32447.1|32462.8|32437.8|39
1734490800000|2024-12-18 03:00:00|32469.2|32444.2|32468.6|32443.6|32472.6|32447.6|32465|32440|35
1734491100000|2024-12-18 03:05:00|32467.6|32442.6|32466|32441|32471.6|32446.6|32466|32441|38
1734491400000|2024-12-18 03:10:00|32466.4|32441.4|32460|32435|32466.6|32441.6|32458.2|32433.2|11
1734491700000|2024-12-18 03:15:00|32458|32433|32459|32434|32459|32434|32457.7|32432.7|10
1734492000000|2024-12-18 03:20:00|32460|32435|32461.6|32436.6|32462.6|32437.6|32458|32433|31
1734492300000|2024-12-18 03:25:00|32462|32437|32466.6|32441.6|32466.6|32441.6|32458.9|32433.9|11
1734492600000|2024-12-18 03:30:00|32467|32442|32467|32442|32475|32450|32464.6|32439.6|55
1734492900000|2024-12-18 03:35:00|32466.9|32441.9|32470|32445|32470|32445|32466.4|32441.4|8
1734493200000|2024-12-18 03:40:00|32471|32446|32475.6|32450.6|32475.6|32450.6|32470|32445|6
1734493500000|2024-12-18 03:45:00|32475|32450|32470|32445|32475|32450|32470|32445|14
1734493800000|2024-12-18 03:50:00|32472|32447|32472.8|32447.8|32473.6|32448.6|32470.4|32445.4|14
1734494100000|2024-12-18 03:55:00|32473|32448|32472.6|32447.6|32473|32448|32472.4|32447.4|3
1734494400000|2024-12-18 04:00:00|32472|32447|32470|32445|32472|32447|32468.2|32443.2|5
1734494700000|2024-12-18 04:05:00|32468|32443|32467.6|32442.6|32468.6|32443.6|32466.6|32441.6|10
1734495000000|2024-12-18 04:10:00|32468|32443|32468.6|32443.6|32468.6|32443.6|32468|32443|6
1734495300000|2024-12-18 04:15:00|32471.6|32446.6|32466|32441|32472.6|32447.6|32465.6|32440.6|15
1734495600000|2024-12-18 04:20:00|32467|32442|32466|32441|32467.6|32442.6|32466|32441|10
1734495900000|2024-12-18 04:25:00|32466.6|32441.6|32463|32438|32466.6|32441.6|32462.7|32437.7|4
1734496200000|2024-12-18 04:30:00|32462.6|32437.6|32462.6|32437.6|32463|32438|32462.6|32437.6|3
1734497100000|2024-12-18 04:45:00|32462.5|32437.5|32462.5|32437.5|32462.5|32437.5|32462.5|32437.5|1
1734498000000|2024-12-18 05:00:00|32462.4|32437.4|32458|32433|32462.5|32437.5|32457.8|32432.8|13
1734498300000|2024-12-18 05:05:00|32457.8|32432.8|32458.6|32433.6|32458.6|32433.6|32453.7|32428.7|14
1734498600000|2024-12-18 05:10:00|32458|32433|32457.5|32432.5|32458|32433|32456.9|32431.9|4
1734498900000|2024-12-18 05:15:00|32458|32433|32458.4|32433.4|32458.4|32433.4|32457.5|32432.5|11
1734499200000|2024-12-18 05:20:00|32458.8|32433.8|32457.4|32432.4|32459.5|32434.5|32457.4|32432.4|7
1734499500000|2024-12-18 05:25:00|32457.9|32432.9|32460.5|32435.5|32460.5|32435.5|32457.9|32432.9|9
1734499800000|2024-12-18 05:30:00|32460|32435|32460.6|32435.6|32461|32436|32458.5|32433.5|8
1734500100000|2024-12-18 05:35:00|32461|32436|32460|32435|32461|32436|32460|32435|3
1734500400000|2024-12-18 05:40:00|32460.6|32435.6|32460.6|32435.6|32461|32436|32460.6|32435.6|3
1734500700000|2024-12-18 05:45:00|32460|32435|32459.4|32434.4|32460|32435|32459.4|32434.4|4
1734501000000|2024-12-18 05:50:00|32459.9|32434.9|32461.6|32436.6|32462.6|32437.6|32459.9|32434.9|9
1734501300000|2024-12-18 05:55:00|32460.6|32435.6|32458|32433|32460.6|32435.6|32457.4|32432.4|19
1734501600000|2024-12-18 06:00:00|32459.4|32434.4|32452|32427|32459.5|32434.5|32450.9|32425.9|27
1734501900000|2024-12-18 06:05:00|32452.2|32427.2|32447.2|32422.2|32457.3|32432.3|32446.4|32421.4|43
1734502200000|2024-12-18 06:10:00|32446.6|32421.6|32437.5|32412.5|32447.5|32422.5|32437|32412|25
1734502500000|2024-12-18 06:15:00|32436.6|32411.6|32425|32400|32437.6|32412.6|32425|32400|37
1734502800000|2024-12-18 06:20:00|32425.2|32400.2|32410.6|32385.6|32425.2|32400.2|32407.8|32382.8|34
1734503100000|2024-12-18 06:25:00|32408.8|32383.8|32415|32390|32417.2|32392.2|32406|32381|22
1734503400000|2024-12-18 06:30:00|32416.9|32391.9|32417.2|32392.2|32418|32393|32415|32390|14
1734503700000|2024-12-18 06:35:00|32416.8|32391.8|32409.7|32384.7|32416.8|32391.8|32406|32381|30
1734504000000|2024-12-18 06:40:00|32409.6|32384.6|32414.4|32389.4|32414.7|32389.7|32409.6|32384.6|13
1734504300000|2024-12-18 06:45:00|32414.3|32389.3|32418.6|32393.6|32419.7|32394.7|32414.2|32389.2|17
1734504600000|2024-12-18 06:50:00|32419|32394|32420|32395|32421.2|32396.2|32419|32394|4
1734504900000|2024-12-18 06:55:00|32421.9|32396.9|32415|32390|32422|32397|32413.1|32388.1|29
1734505200000|2024-12-18 07:00:00|32415.5|32390.5|32413.4|32388.4|32415.5|32390.5|32412.6|32387.6|22
1734505500000|2024-12-18 07:05:00|32414|32389|32419.8|32394.8|32419.9|32394.9|32409.5|32384.5|39
1734505800000|2024-12-18 07:10:00|32417.9|32392.9|32423.4|32398.4|32425.5|32400.5|32416.9|32391.9|25
1734506100000|2024-12-18 07:15:00|32423.5|32398.5|32424|32399|32424.7|32399.7|32423.5|32398.5|7
1734506400000|2024-12-18 07:20:00|32423.6|32398.6|32425|32400|32425.6|32400.6|32423.5|32398.5|11
1734506700000|2024-12-18 07:25:00|32425.6|32400.6|32431|32406|32431.5|32406.5|32425.6|32400.6|22
1734507000000|2024-12-18 07:30:00|32432.1|32407.1|32446.6|32421.6|32450|32425|32431|32406|41
1734507300000|2024-12-18 07:35:00|32446.3|32421.3|32446|32421|32447.6|32422.6|32442.6|32417.6|25
1734507600000|2024-12-18 07:40:00|32445|32420|32433.6|32408.6|32445|32420|32423.5|32398.5|47
1734507900000|2024-12-18 07:45:00|32433|32408|32432|32407|32433.6|32408.6|32429.5|32404.5|13
1734508200000|2024-12-18 07:50:00|32430|32405|32421.6|32396.6|32431.4|32406.4|32420|32395|16
1734508500000|2024-12-18 07:55:00|32418.6|32393.6|32417.5|32392.5|32421.6|32396.6|32417.5|32392.5|17
1734508800000|2024-12-18 08:00:00|32415.2|32390.2|32435|32410|32436.1|32411.1|32411.2|32386.2|50
1734509400000|2024-12-18 08:10:00|32437.2|32412.2|32442|32417|32443.1|32418.1|32437|32412|24
1734509700000|2024-12-18 08:15:00|32443.7|32418.7|32442.2|32417.2|32446.6|32421.6|32441.7|32416.7|152
1734510000000|2024-12-18 08:20:00|32441.7|32416.7|32444|32419|32446.9|32421.9|32440|32415|25
1734510300000|2024-12-18 08:25:00|32445.6|32420.6|32445|32420|32445.6|32420.6|32443.2|32418.2|5
1734510600000|2024-12-18 08:30:00|32443.4|32418.4|32441|32416|32445|32420|32440.6|32415.6|11
1734510900000|2024-12-18 08:35:00|32441.4|32416.4|32442|32417|32443.4|32418.4|32441|32416|23
1734511200000|2024-12-18 08:40:00|32442.4|32417.4|32445|32420|32445.5|32420.5|32442|32417|25
1734511500000|2024-12-18 08:45:00|32445.6|32420.6|32449|32424|32449.6|32424.6|32443.5|32418.5|35
1734511800000|2024-12-18 08:50:00|32448.7|32423.7|32455.2|32430.2|32455.2|32430.2|32448.6|32423.6|17
1734512100000|2024-12-18 08:55:00|32455|32430|32454.2|32429.2|32461.3|32436.3|32451.3|32426.3|51
1734512400000|2024-12-18 09:00:00|32454.3|32429.3|32459.1|32434.1|32461.9|32436.9|32454.3|32429.3|49
1734512700000|2024-12-18 09:05:00|32458.9|32433.9|32460.7|32435.7|32464.9|32439.9|32458.8|32433.8|41
1734513000000|2024-12-18 09:10:00|32461.4|32436.4|32461.4|32436.4|32464.3|32439.3|32460.5|32435.5|36
1734513300000|2024-12-18 09:15:00|32461.2|32436.2|32459.5|32434.5|32463.6|32438.6|32456.8|32431.8|50
1734513600000|2024-12-18 09:20:00|32458.6|32433.6|32453|32428|32458.7|32433.7|32453|32428|27
1734513900000|2024-12-18 09:25:00|32452|32427|32449.3|32424.3|32452.1|32427.1|32449.3|32424.3|36
1734514200000|2024-12-18 09:30:00|32449.1|32424.1|32453.3|32428.3|32459|32434|32447.5|32422.5|45
1734514500000|2024-12-18 09:35:00|32453.4|32428.4|32461.6|32436.6|32461.6|32436.6|32451.5|32426.5|32
1734514800000|2024-12-18 09:40:00|32461.7|32436.7|32470.5|32445.5|32474.7|32445.5|32461.5|32436.3|25
1734515100000|2024-12-18 09:45:00|32468|32443|32484.4|32445.7|32487.3|32448.7|32468|32436.3|22
1734515400000|2024-12-18 09:50:00|32477.6|32452.6|32489.5|32450.8|32495.5|32462.6|32477.6|32448.5|34
1734515700000|2024-12-18 09:55:00|32489.4|32450.7|32483|32458|32489.4|32460|32482.5|32450.7|8
1734516000000|2024-12-18 10:00:00|32482.5|32457.5|32480.9|32455.9|32485|32460|32480|32455|28
1734516300000|2024-12-18 10:05:00|32479.5|32454.5|32483.6|32445.2|32490.3|32458.6|32474.8|32442.4|77
1734516600000|2024-12-18 10:10:00|32476.9|32451.9|32479.5|32454.5|32489.7|32456.5|32476.9|32443.5|39
1734516900000|2024-12-18 10:15:00|32478.5|32453.5|32472.6|32447.6|32478.5|32453.5|32472.3|32447.3|21
1734517200000|2024-12-18 10:20:00|32478.5|32442.5|32479.1|32437.1|32479.1|32447.5|32468|32428.1|48
1734517500000|2024-12-18 10:25:00|32479|32437|32480.1|32438.1|32480.1|32446.5|32471.5|32437|5
1734517800000|2024-12-18 10:30:00|32477.4|32440.5|32479|32439.1|32479.5|32442.1|32477.4|32439|52
1734518100000|2024-12-18 10:35:00|32478.9|32439|32477.5|32435.5|32479.4|32440.9|32471.9|32435|55
1734518400000|2024-12-18 10:40:00|32478.1|32436.1|32479.1|32437.1|32479.1|32437.1|32472.2|32435.3|15
1734518700000|2024-12-18 10:45:00|32479.2|32437.2|32479.1|32437.1|32480.5|32443.3|32479.1|32437.1|14
1734519000000|2024-12-18 10:50:00|32479.2|32437.2|32480.3|32438.3|32480.6|32442|32472.9|32434.3|50
1734519300000|2024-12-18 10:55:00|32478.8|32441.9|32485.3|32443.3|32485.6|32443.6|32478.2|32438.9|29
1734519600000|2024-12-18 11:00:00|32485.5|32443.5|32477.6|32452.6|32488.5|32452.6|32477.6|32440.1|20
1734519900000|2024-12-18 11:05:00|32486.7|32448.9|32485|32460|32493.5|32460|32484.5|32448.9|12
1734520200000|2024-12-18 11:10:00|32486.4|32461.4|32485|32460|32486.4|32461.4|32485|32460|2
1734520500000|2024-12-18 11:15:00|32484.6|32459.6|32482.6|32457.6|32484.6|32459.6|32482.6|32457.6|12
1734520800000|2024-12-18 11:20:00|32487.9|32462.9|32493.7|32452.3|32494.7|32465|32487.9|32449.3|21
1734521100000|2024-12-18 11:25:00|32493.8|32451.8|32494.7|32453.3|32494.7|32461.5|32486.4|32451.8|9
1734521400000|2024-12-18 11:30:00|32493.7|32452.3|32494.7|32453.3|32494.7|32453.3|32491.2|32450.8|35
1734521700000|2024-12-18 11:35:00|32494.4|32453|32493.7|32452.3|32495|32453.6|32493.5|32452.1|11
1734522000000|2024-12-18 11:40:00|32493.5|32451.5|32492.5|32450.5|32493.5|32451.5|32491.7|32450.3|6
1734522300000|2024-12-18 11:45:00|32491.7|32450.3|32492.6|32454.2|32495.8|32462.6|32487.6|32450.3|25
1734522600000|2024-12-18 11:50:00|32493|32454.6|32504.2|32465.8|32505.8|32467.4|32492.8|32454.4|55
1734522900000|2024-12-18 11:55:00|32503.8|32465.4|32499.2|32460.8|32504.4|32465.7|32499.2|32460.5|39
1734523200000|2024-12-18 12:00:00|32492.6|32467.6|32490|32448|32494|32469|32482.5|32448|29
1734523500000|2024-12-18 12:05:00|32490.2|32448.2|32474.5|32449.5|32490.3|32452.6|32472.5|32440.1|59
1734523800000|2024-12-18 12:10:00|32482.4|32441.7|32484.5|32442.5|32486.7|32454.2|32474.5|32440.9|71
1734524100000|2024-12-18 12:15:00|32484.4|32443.7|32472.6|32447.6|32487.5|32454.5|32472.6|32440.5|21
1734524400000|2024-12-18 12:20:00|32473.1|32448.1|32482.6|32457.6|32489.4|32459.7|32473.1|32442.8|23
1734524700000|2024-12-18 12:25:00|32484.2|32459.2|32493|32454.6|32493|32461.3|32482.1|32450.4|51
1734525000000|2024-12-18 12:30:00|32486.3|32461.3|32487.9|32462.9|32492.2|32462.9|32483.9|32453.3|18
1734525300000|2024-12-18 12:35:00|32487.4|32462.4|32486.8|32461.8|32487.9|32462.9|32486.8|32461.8|3
1734525600000|2024-12-18 12:40:00|32487.3|32462.3|32488.9|32463.9|32493.3|32464.9|32487.1|32455.1|41
1734525900000|2024-12-18 12:45:00|32488.2|32463.2|32488.1|32463.1|32493|32464.4|32486.6|32456.1|38
1734526200000|2024-12-18 12:50:00|32488.4|32463.4|32486.9|32461.9|32492.8|32463.4|32485|32455.1|13
1734526500000|2024-12-18 12:55:00|32491.8|32455.1|32492|32467|32498.6|32469.4|32485.9|32455.1|84
1734526800000|2024-12-18 13:00:00|32492.2|32467.2|32493.2|32468.2|32497.6|32468.7|32489.9|32456.6|31
1734527100000|2024-12-18 13:05:00|32493.7|32468.7|32493.2|32468.2|32493.7|32468.7|32493.1|32468.1|8
1734527700000|2024-12-18 13:15:00|32493.4|32468.4|32498.6|32460.2|32502.5|32471.4|32492.7|32460.2|28
1734528000000|2024-12-18 13:20:00|32499.1|32459.7|32492.5|32467.5|32499.7|32470|32492.5|32458.6|12
1734528300000|2024-12-18 13:25:00|32493|32468|32492.6|32467.6|32493|32468|32492.5|32467.5|8
1734528600000|2024-12-18 13:30:00|32492.5|32467.5|32492.6|32467.6|32492.6|32467.6|32492.5|32467.5|2
1734528900000|2024-12-18 13:35:00|32492.5|32467.5|32492.9|32467.9|32493.7|32468.7|32490.9|32465.9|28
1734529200000|2024-12-18 13:40:00|32493|32468|32489|32464|32495.2|32468|32488.5|32456.8|15
1734529500000|2024-12-18 13:45:00|32489.2|32464.2|32487|32462|32489.8|32464.8|32487|32462|18
1734529800000|2024-12-18 13:50:00|32488.9|32463.9|32487|32462|32488.9|32463.9|32487|32462|2
1734530400000|2024-12-18 14:00:00|32493.5|32454.6|32494.6|32453.5|32494.6|32454.6|32492.9|32453.5|4
1734530700000|2024-12-18 14:05:00|32493.9|32452.8|32493.5|32454.6|32496.5|32456.5|32493.5|32452.8|6
1734531000000|2024-12-18 14:10:00|32494.6|32453.5|32488.2|32463.2|32494.6|32464|32486.6|32453.5|7
1734531300000|2024-12-18 14:15:00|32494|32457.2|32488.5|32463.5|32494|32466.2|32487|32457.2|19
1734531600000|2024-12-18 14:20:00|32488|32463|32488.5|32463.5|32489|32464|32488|32463|6
1734531900000|2024-12-18 14:25:00|32488.4|32463.4|32495.8|32457.2|32495.8|32465.7|32488.4|32457.2|34
1734532200000|2024-12-18 14:30:00|32493.8|32458.2|32490.3|32465.3|32499|32468.6|32490|32458.2|11
1734532500000|2024-12-18 14:35:00|32490|32465|32487.7|32462.7|32497|32467|32486.5|32456|16
1734532800000|2024-12-18 14:40:00|32487|32462|32487|32462|32487.6|32462.6|32487|32462|4
1734533100000|2024-12-18 14:45:00|32489.6|32464.6|32488|32463|32490|32465|32487.6|32462.6|17
1734533400000|2024-12-18 14:50:00|32493.3|32457.6|32490|32465|32496|32466.1|32487.6|32457.2|10
1734533700000|2024-12-18 14:55:00|32487.6|32462.6|32493.6|32468.6|32502.1|32469.2|32487.6|32456.1|25
1734534000000|2024-12-18 15:00:00|32493|32468|32491.6|32466.6|32493|32468|32491.6|32466.6|6
1734534300000|2024-12-18 15:05:00|32494|32469|32494.7|32469.7|32499.3|32470.3|32494|32463.6|9
1734534600000|2024-12-18 15:10:00|32495.3|32470.3|32490.7|32465.7|32495.3|32470.3|32487.6|32462.6|16
1734534900000|2024-12-18 15:15:00|32490.8|32465.8|32491|32466|32494|32469|32489|32464|20
1734535200000|2024-12-18 15:20:00|32490.5|32465.5|32491|32466|32491|32466|32488.5|32463.5|13
1734535500000|2024-12-18 15:25:00|32490|32465|32493|32468|32497.5|32472.5|32490|32465|12
1734535800000|2024-12-18 15:30:00|32494.2|32469.2|32497|32472|32497|32472|32494.2|32469.2|8
1734536100000|2024-12-18 15:35:00|32497.5|32472.5|32495.7|32470.7|32498.3|32473.3|32495.2|32470.2|20
1734536400000|2024-12-18 15:40:00|32494.7|32469.7|32496.5|32471.5|32496.5|32471.5|32494.7|32469.7|8
1734536700000|2024-12-18 15:45:00|32499|32474|32496.5|32471.5|32500.1|32475.1|32496.5|32471.5|8
1734537000000|2024-12-18 15:50:00|32497|32472|32496.5|32471.5|32502.9|32472|32496.5|32466.1|5
1734537300000|2024-12-18 15:55:00|32497.1|32472.1|32498.1|32473.1|32498.1|32473.1|32496.5|32471.5|5
1734537600000|2024-12-18 16:00:00|32499.6|32474.6|32503.1|32478.1|32503.1|32478.1|32499.6|32474.6|9
1734537900000|2024-12-18 16:05:00|32502|32477|32500|32475|32505.6|32480.6|32500|32475|13
1734538200000|2024-12-18 16:10:00|32499.5|32474.5|32499.5|32474.5|32499.5|32474.5|32499.5|32474.5|1
1734538500000|2024-12-18 16:15:00|32499|32474|32501.5|32476.5|32504.8|32479.8|32499|32474|15
1734538800000|2024-12-18 16:20:00|32502|32477|32506.5|32481.5|32506.5|32481.5|32501.5|32476.5|11
1734539100000|2024-12-18 16:25:00|32504|32479|32501.5|32476.5|32506.1|32481.1|32501.5|32476.5|10
1734539400000|2024-12-18 16:30:00|32503.5|32478.5|32503.1|32478.1|32505.1|32480.1|32501.5|32476.5|9
1734539700000|2024-12-18 16:35:00|32501.5|32476.5|32502.5|32477.5|32506.1|32481.1|32501.5|32476.5|9
1734540300000|2024-12-18 16:45:00|32505|32480|32502.5|32477.5|32506.3|32481.3|32500.5|32475.5|4
1734540600000|2024-12-18 16:50:00|32505|32480|32502.5|32477.5|32505|32480|32502.5|32477.5|4
1734540900000|2024-12-18 16:55:00|32500|32475|32495|32470|32502|32477|32495|32470|12
1734541200000|2024-12-18 17:00:00|32495.7|32470.7|32495|32470|32495.7|32470.7|32495|32470|2
1734541800000|2024-12-18 17:10:00|32494|32469|32490|32465|32495|32470|32489|32464|6
1734542100000|2024-12-18 17:15:00|32490.7|32465.7|32490|32465|32490.7|32465.7|32490|32465|2
1734542400000|2024-12-18 17:20:00|32488.7|32463.7|32490.5|32465.5|32491|32466|32488.7|32463.7|7
1734542700000|2024-12-18 17:25:00|32491|32466|32490|32465|32491|32466|32488.7|32463.7|7
1734543000000|2024-12-18 17:30:00|32489|32464|32486|32461|32490|32465|32484.5|32459.5|6
1734543300000|2024-12-18 17:35:00|32486.6|32461.6|32481.9|32456.9|32487|32462|32480|32455|13
1734543900000|2024-12-18 17:45:00|32483.5|32458.5|32483.5|32458.5|32483.5|32458.5|32481.9|32456.9|3
1734544200000|2024-12-18 17:50:00|32483.6|32458.6|32483.5|32458.5|32483.6|32458.6|32483.5|32458.5|2
1734544500000|2024-12-18 17:55:00|32484|32459|32484|32459|32485|32460|32483.3|32458.3|6
1734544800000|2024-12-18 18:00:00|32481.9|32456.9|32484.5|32459.5|32485|32460|32481.9|32456.9|14
1734545100000|2024-12-18 18:05:00|32484|32459|32484.5|32459.5|32484.5|32459.5|32484|32459|2
1734545400000|2024-12-18 18:10:00|32482.5|32457.5|32482.5|32457.5|32482.5|32457.5|32481.3|32456.3|3
1734546000000|2024-12-18 18:20:00|32480|32455|32480|32455|32480|32455|32480|32455|1
1734546300000|2024-12-18 18:25:00|32482.5|32457.5|32482|32457|32482.5|32457.5|32482|32457|2
1734546600000|2024-12-18 18:30:00|32490.5|32448.5|32482|32457|32490.5|32457|32482|32448.5|2
1734547200000|2024-12-18 18:40:00|32479.3|32454.3|32477.5|32452.5|32479.3|32454.3|32473.7|32448.7|7
1734547500000|2024-12-18 18:45:00|32476.3|32451.3|32471.5|32446.5|32476.3|32451.3|32469.3|32444.3|26
1734547800000|2024-12-18 18:50:00|32476.5|32441.5|32479.6|32440.4|32479.6|32449|32472|32440.4|42
1734548100000|2024-12-18 18:55:00|32481|32439|32480.2|32438.2|32481|32439|32473.8|32431.8|20
1734548400000|2024-12-18 19:00:00|32478.8|32436.8|32529|32504|32532.8|32504.3|32478.8|32436.8|46
1734548700000|2024-12-18 19:05:00|32525.5|32500.5|32540|32515|32545.8|32515|32525.5|32500.5|19
1734549000000|2024-12-18 19:10:00|32539.1|32514.1|32534|32509|32542.2|32514.1|32530|32496|53
1734549300000|2024-12-18 19:15:00|32534.5|32509.5|32541.2|32499.2|32542.2|32511.2|32533.5|32496.8|37
1734549600000|2024-12-18 19:20:00|32539|32501|32542.2|32517.2|32543.8|32517.2|32523.5|32488.1|29
1734549900000|2024-12-18 19:25:00|32539|32514|32540.7|32515.7|32543.8|32515.7|32538.5|32508.1|4
1734550200000|2024-12-18 19:30:00|32548.9|32512.8|32562.2|32520.2|32564.5|32522.5|32545|32511.5|20
1734550500000|2024-12-18 19:35:00|32557.6|32525.3|32607.2|32565.2|32607.2|32565.2|32557.6|32524.2|36
1734550800000|2024-12-18 19:40:00|32605.3|32564.8|32605.5|32578.5|32612.9|32578.5|32571.5|32529.5|107
1734551100000|2024-12-18 19:45:00|32604.5|32579.5|32622.9|32587.2|32622.9|32591|32599.8|32559.8|49
1734551400000|2024-12-18 19:50:00|32626.1|32584.1|32630.3|32589.8|32631.9|32599.6|32604|32574.2|49
1734551700000|2024-12-18 19:55:00|32629.8|32591.2|32670.9|32629.2|32676.1|32634.1|32620|32582|41
1734552000000|2024-12-18 20:00:00|32668.9|32626.9|32674.6|32649.6|32680.4|32649.6|32645|32609.1|59
1734552300000|2024-12-18 20:05:00|32685.5|32660.5|32699.2|32661.8|32711.1|32669.6|32685.5|32654.5|37
1734552600000|2024-12-18 20:10:00|32699.7|32660.4|32701.5|32659.5|32702.5|32671.5|32694|32656.8|40
1734552900000|2024-12-18 20:15:00|32694.1|32652.1|32698.8|32656.8|32705.2|32663.2|32683.8|32643|38
1734553200000|2024-12-18 20:20:00|32699.2|32657.2|32685.2|32643.2|32713.2|32671.2|32677.6|32635.6|61
1734553500000|2024-12-18 20:25:00|32684.8|32642.8|32682.2|32640.2|32689.2|32647.2|32678.8|32636.8|10
1734553800000|2024-12-18 20:30:00|32683.2|32641.2|32662.2|32620.2|32683.2|32641.2|32641.8|32599.8|26
1734554100000|2024-12-18 20:35:00|32658.8|32616.8|32641.5|32616.5|32661.2|32621.5|32636|32608.2|28
1734554400000|2024-12-18 20:40:00|32641.1|32616.1|32670.2|32628.2|32671.4|32633.5|32641.1|32613.6|35
1734554700000|2024-12-18 20:45:00|32667.8|32625.8|32676.1|32634.1|32677.4|32635.4|32667.8|32625.8|9
1734555000000|2024-12-18 20:50:00|32677.2|32635.2|32666.1|32624.1|32685.2|32643.2|32665.1|32623.5|28
1734555300000|2024-12-18 20:55:00|32665.1|32623.8|32659.5|32634.5|32666.1|32635.5|32659.5|32623.8|22
1734555600000|2024-12-18 21:00:00|32660.5|32635.5|32681.1|32639.8|32682.2|32640.2|32660|32627.7|79
1734555900000|2024-12-18 21:05:00|32682.1|32639.1|32691.2|32649.2|32691.2|32649.2|32670|32628|17
1734556200000|2024-12-18 21:10:00|32689.1|32647.1|32689.1|32647.1|32689.1|32647.1|32689.1|32647.1|1
1734556500000|2024-12-18 21:15:00|32687.1|32645.1|32688.1|32646.1|32690.2|32648.2|32685.5|32643.5|20
1734556800000|2024-12-18 21:20:00|32688.2|32646.2|32688.5|32646.5|32689.2|32647.2|32685.5|32643.5|34
1734557100000|2024-12-18 21:25:00|32692.2|32650.2|32690.2|32648.2|32692.2|32650.2|32688.5|32646.5|31
1734557400000|2024-12-18 21:30:00|32688.1|32646.1|32695.5|32653.5|32696.1|32654.1|32688.1|32646.1|20
1734557700000|2024-12-18 21:35:00|32702.2|32660.2|32700.5|32658.5|32702.2|32660.2|32700.5|32658.5|2
1734558000000|2024-12-18 21:40:00|32705.5|32663.5|32710.9|32668.9|32718.5|32676.5|32695.8|32653.8|11
1734558300000|2024-12-18 21:45:00|32710.8|32668.8|32710.9|32668.9|32710.9|32668.9|32710.8|32668.8|2
1734570000000|2024-12-19 01:00:00|32647|32605|32646.3|32604.3|32647|32605|32644.5|32602.5|4
1734570300000|2024-12-19 01:05:00|32637.7|32612.7|32636|32611|32637.7|32612.7|32635|32610|7
1734570600000|2024-12-19 01:10:00|32633.6|32608.6|32638.1|32596.1|32638.1|32612.5|32622.9|32591.2|28
1734570900000|2024-12-19 01:15:00|32638.2|32596.2|32613.5|32571.5|32638.2|32596.2|32613.5|32571.5|34
1734571200000|2024-12-19 01:20:00|32605|32580|32609.6|32584.6|32613.7|32588.7|32592|32572|55
1734571500000|2024-12-19 01:25:00|32605.5|32580.5|32616|32591|32616|32595|32601.5|32576.5|45
1734571800000|2024-12-19 01:30:00|32617.5|32592.5|32629.8|32604.8|32632|32607|32616.4|32591.4|54
1734572100000|2024-12-19 01:35:00|32629.7|32604.7|32623|32603|32630.6|32605.6|32613|32593|38
1734572400000|2024-12-19 01:40:00|32622.5|32602.5|32625|32605|32625.2|32605|32621.1|32597.5|16
1734572700000|2024-12-19 01:45:00|32625.4|32605.4|32614.7|32594.7|32629.5|32609.5|32613|32588|40
1734573000000|2024-12-19 01:50:00|32615.1|32595.1|32622|32597|32625.4|32600.4|32615.1|32595.1|32
1734573300000|2024-12-19 01:55:00|32619.1|32599.1|32599.4|32574.4|32620|32600|32595|32573.6|67
1734573600000|2024-12-19 02:00:00|32591.2|32571.2|32597.6|32572.6|32597.6|32572.6|32574.5|32545.4|65
1734573900000|2024-12-19 02:05:00|32598|32573|32603.5|32583.5|32607.5|32587.5|32594|32572.5|46
1734574200000|2024-12-19 02:10:00|32602|32582|32602|32582|32602.5|32582.5|32598|32578|43
1734574500000|2024-12-19 02:15:00|32602.5|32582.5|32597.5|32577.5|32604|32584|32595.7|32575.4|34
1734574800000|2024-12-19 02:20:00|32598.1|32578.1|32595.5|32575.5|32602.5|32582.5|32595|32575|37
1734575100000|2024-12-19 02:25:00|32595|32575|32603.5|32583.5|32603.5|32583.5|32594.1|32574.1|30
1734575400000|2024-12-19 02:30:00|32603.1|32583.1|32606.5|32586.5|32609|32589|32601.5|32579.8|40
1734575700000|2024-12-19 02:35:00|32607|32587|32616.4|32591.4|32616.8|32591.8|32605|32584.5|42
1734576000000|2024-12-19 02:40:00|32616.8|32591.8|32622|32597|32622|32600.5|32613.3|32588.3|31
1734576300000|2024-12-19 02:45:00|32621.6|32596.6|32615.1|32595.1|32622|32599.1|32609.1|32589.1|33
1734576600000|2024-12-19 02:50:00|32616|32596|32654.8|32629.8|32665.3|32640.3|32616|32596|55
1734576900000|2024-12-19 02:55:00|32655.8|32630.8|32650|32630|32662.8|32637.8|32647.5|32623.1|35
1734577200000|2024-12-19 03:00:00|32646.2|32626.2|32656.7|32631.7|32656.7|32631.7|32645.7|32625.7|27
1734577500000|2024-12-19 03:05:00|32656.1|32631.1|32650.5|32630.5|32656.1|32631.1|32647.9|32627.5|10
1734577800000|2024-12-19 03:10:00|32651.1|32631.1|32666|32641|32666|32642.5|32651.1|32631.1|24
1734578100000|2024-12-19 03:15:00|32666.5|32641.5|32667.5|32642.5|32667.5|32642.5|32666.5|32641.5|4
1734578400000|2024-12-19 03:20:00|32662.5|32644.5|32717.3|32692.3|32717.3|32692.3|32660.5|32640|62
1734578700000|2024-12-19 03:25:00|32717.5|32692.5|32714.3|32689.3|32763.1|32727.5|32712.9|32687.9|90
1734579000000|2024-12-19 03:30:00|32715|32690|32717.5|32692.5|32717.6|32694.5|32706.9|32686.9|68
1734579300000|2024-12-19 03:35:00|32713.7|32688.7|32705|32685|32713.7|32692.5|32703.9|32683.9|25
1734579600000|2024-12-19 03:40:00|32703.5|32678.5|32688.2|32663.2|32703.5|32678.5|32688|32663|20
1734579900000|2024-12-19 03:45:00|32688.1|32663.1|32695.7|32670.7|32698.7|32673.7|32685.7|32663.1|27
1734580200000|2024-12-19 03:50:00|32695.8|32670.8|32690|32665|32700.8|32675.8|32690|32665|21
1734580500000|2024-12-19 03:55:00|32688.1|32663.1|32681|32656|32690|32667.5|32675|32650|38
1734580800000|2024-12-19 04:00:00|32678.5|32658.5|32673.2|32653.2|32681.1|32661.1|32672.5|32649.4|33
1734581100000|2024-12-19 04:05:00|32674.1|32654.1|32677.6|32657.6|32679|32658.1|32672.5|32652.5|49
1734581400000|2024-12-19 04:10:00|32675.5|32655.5|32682.5|32657.5|32687.8|32658.1|32673.9|32652.2|33
1734581700000|2024-12-19 04:15:00|32682.9|32657.9|32682.5|32657.5|32683|32658|32682.5|32657.5|8
1734582900000|2024-12-19 04:35:00|32682.3|32662.3|32680|32660|32682.3|32662.3|32680|32660|10
1734583200000|2024-12-19 04:40:00|32682.1|32662.1|32685|32665|32690|32669.5|32680|32660|30
1734583500000|2024-12-19 04:45:00|32688|32663|32685.5|32665.5|32688|32665.5|32685.1|32662.5|5
1734583800000|2024-12-19 04:50:00|32686|32666|32687.7|32662.7|32688.5|32666|32685.5|32662|10
1734584100000|2024-12-19 04:55:00|32688.3|32663.3|32686.8|32661.8|32688.3|32663.3|32686.3|32661.3|6
1734584400000|2024-12-19 05:00:00|32687.7|32662.7|32687.7|32662.7|32687.8|32662.8|32687.7|32662.7|3
1734584700000|2024-12-19 05:05:00|32687.8|32662.8|32687.8|32662.8|32687.8|32662.8|32687.7|32662.7|5
1734585000000|2024-12-19 05:10:00|32687.7|32662.7|32690|32665|32690|32665|32687.7|32662.7|12
1734585300000|2024-12-19 05:15:00|32689.2|32664.2|32689.5|32664.5|32689.5|32664.5|32689|32664|3
1734585600000|2024-12-19 05:20:00|32689|32664|32691.8|32666.8|32693.6|32668.6|32689|32664|12
1734585900000|2024-12-19 05:25:00|32695|32670|32695|32670|32696.5|32671.5|32688.3|32663.3|22
1734586200000|2024-12-19 05:30:00|32692.4|32667.4|32687.5|32667.5|32692.4|32671.5|32683.6|32662|43
1734586500000|2024-12-19 05:35:00|32689.1|32669.1|32689.3|32664.3|32691.7|32669.4|32680.3|32660.3|34
1734586800000|2024-12-19 05:40:00|32689.1|32664.1|32688.9|32663.9|32691.9|32666.9|32686|32661|21
1734587100000|2024-12-19 05:45:00|32694.5|32658.2|32685.3|32660.3|32694.5|32660.3|32685.3|32658.2|2
1734587400000|2024-12-19 05:50:00|32685.7|32660.7|32684.7|32659.7|32685.8|32660.8|32681.4|32656.4|11
1734587700000|2024-12-19 05:55:00|32685.6|32660.6|32687.5|32667.5|32687.5|32667.5|32680.2|32657.6|27
1734588000000|2024-12-19 06:00:00|32686.7|32666.7|32690|32670|32697.5|32675.1|32685.5|32665.5|27
1734588300000|2024-12-19 06:05:00|32693.5|32668.5|32704.5|32684.5|32705.5|32685.5|32686.1|32666.1|43
1734588600000|2024-12-19 06:10:00|32707|32687|32703.8|32678.8|32725.5|32700.5|32701.4|32676.4|113
1734588900000|2024-12-19 06:15:00|32703.2|32678.2|32708.5|32688.5|32717.8|32695.8|32702.1|32677.1|64
1734589200000|2024-12-19 06:20:00|32707.5|32687.5|32711.5|32691.5|32720.6|32700.6|32707.5|32687.5|42
1734589500000|2024-12-19 06:25:00|32711.1|32691.1|32721.5|32701.5|32721.5|32701.5|32711.1|32691.1|22
1734589800000|2024-12-19 06:30:00|32723|32703|32726.3|32701.3|32735.5|32715.5|32723|32698.1|51
1734590100000|2024-12-19 06:35:00|32726.5|32701.5|32750|32725|32751|32726|32724|32699|31
1734590400000|2024-12-19 06:40:00|32749.5|32724.5|32745.3|32725.3|32750|32727.5|32740.6|32718|44
1734590700000|2024-12-19 06:45:00|32747.5|32727.5|32736.5|32711.5|32755|32734.1|32732.3|32707.3|71
1734591000000|2024-12-19 06:50:00|32736.7|32711.7|32721.6|32696.6|32738.4|32713.4|32715|32690|75
1734591300000|2024-12-19 06:55:00|32722.2|32697.2|32716.3|32696.3|32723|32700.1|32712.4|32692.4|34
1734591600000|2024-12-19 07:00:00|32718.3|32698.3|32717.5|32692.5|32738.5|32713.5|32716.9|32692.5|79
1734591900000|2024-12-19 07:05:00|32717.3|32692.3|32715|32690|32718.3|32695.7|32705.2|32685.2|49
1734592200000|2024-12-19 07:10:00|32712.5|32692.5|32700.7|32680.7|32712.5|32692.5|32700.6|32680.6|40
1734592500000|2024-12-19 07:15:00|32702.5|32682.5|32700|32675|32708|32683|32700|32675|36
1734592800000|2024-12-19 07:20:00|32701.9|32676.9|32695|32670|32701.9|32681.5|32683.4|32663|31
1734593100000|2024-12-19 07:25:00|32694.9|32669.9|32690|32665|32695|32670|32687|32662|11
1734593400000|2024-12-19 07:30:00|32690.5|32665.5|32698.4|32673.4|32698.7|32673.7|32687|32662|35
1734593700000|2024-12-19 07:35:00|32698.3|32673.3|32687.3|32662.3|32698.6|32673.6|32682.9|32657.9|71
1734594000000|2024-12-19 07:40:00|32687.9|32662.9|32685.5|32660.5|32694.5|32669.5|32685.5|32660.5|40
1734594300000|2024-12-19 07:45:00|32685|32660|32665.3|32640.3|32685.1|32660.1|32665|32640|62
1734594600000|2024-12-19 07:50:00|32669.3|32644.3|32671|32646|32671.9|32646.9|32666|32641|30
1734594900000|2024-12-19 07:55:00|32670.5|32645.5|32676|32651|32676|32651|32667.5|32642.5|25
1734595200000|2024-12-19 08:00:00|32676.5|32651.5|32687.3|32662.3|32689.2|32664.2|32674|32649|57
1734595500000|2024-12-19 08:05:00|32687.5|32662.5|32690|32665|32698.5|32667.2|32686.6|32659.3|56
1734595800000|2024-12-19 08:10:00|32687.7|32662.7|32682.7|32657.7|32687.7|32662.7|32676.2|32642.5|53
1734596100000|2024-12-19 08:15:00|32683.5|32658.5|32688.5|32663.5|32690.2|32665.2|32682.2|32657.2|40
1734596400000|2024-12-19 08:20:00|32690|32665|32692.6|32667.6|32694.7|32669.7|32690|32665|38
1734596700000|2024-12-19 08:25:00|32694.7|32669.7|32693.9|32668.9|32695.4|32670.4|32691.5|32666.5|73
1734597000000|2024-12-19 08:30:00|32694.4|32669.4|32687.5|32662.5|32695.4|32670.4|32684.2|32659.2|68
1734597300000|2024-12-19 08:35:00|32688.6|32663.6|32692.3|32667.3|32692.3|32667.3|32688.6|32663.6|28
1734597600000|2024-12-19 08:40:00|32692.9|32667.9|32692.3|32667.3|32694.2|32669.2|32688.4|32663.4|50
1734597900000|2024-12-19 08:45:00|32692.1|32667.1|32677.5|32652.5|32692.1|32667.1|32673|32648|57
1734598200000|2024-12-19 08:50:00|32677|32652|32677|32652|32680.5|32655.5|32676.4|32651.4|47
1734598500000|2024-12-19 08:55:00|32673.9|32648.9|32653.2|32628.2|32673.9|32648.9|32652.9|32627.9|100
1734598800000|2024-12-19 09:00:00|32653|32628|32652.6|32627.6|32657.6|32632.6|32650.4|32625.4|38
1734599100000|2024-12-19 09:05:00|32652.3|32627.3|32654.9|32618|32657.5|32628.2|32639|32610.2|68
1734599400000|2024-12-19 09:10:00|32654.4|32618.5|32643.6|32618.6|32654.4|32625.6|32642.6|32617.6|27
1734599700000|2024-12-19 09:15:00|32643|32618|32648|32623|32649.1|32624.1|32638.9|32613.9|35
1734600000000|2024-12-19 09:20:00|32648.4|32623.4|32651|32626|32651|32626|32648.4|32623.4|21
1734600300000|2024-12-19 09:25:00|32650.6|32625.6|32644|32619|32650.6|32625.6|32642.2|32617.2|31
1734600600000|2024-12-19 09:30:00|32641|32616|32636.3|32611.3|32645.1|32620.1|32635.9|32610.9|43
1734600900000|2024-12-19 09:35:00|32635.9|32610.9|32636.1|32611.1|32637.5|32612.5|32629.6|32604.6|31
1734601200000|2024-12-19 09:40:00|32636|32611|32628.2|32603.2|32636|32611|32627.5|32602.5|37
1734601500000|2024-12-19 09:45:00|32627.9|32602.9|32630|32605|32635|32610|32627.5|32602.5|26
1734601800000|2024-12-19 09:50:00|32629.6|32604.6|32633|32608|32633.6|32608.6|32629.6|32604.6|20
1734602100000|2024-12-19 09:55:00|32633.4|32608.4|32634.9|32609.9|32639.6|32614.6|32631.6|32606.6|50
1734602400000|2024-12-19 10:00:00|32635.1|32610.1|32629.1|32604.1|32635.5|32610.5|32625|32600|44
1734602700000|2024-12-19 10:05:00|32630.3|32605.3|32625.5|32600.5|32630.3|32605.3|32623.6|32598.6|43
1734603000000|2024-12-19 10:10:00|32625.6|32600.6|32625.6|32600.6|32626.2|32601.2|32623.9|32598.9|19
1734603300000|2024-12-19 10:15:00|32623.9|32598.9|32623.9|32598.9|32625.6|32600.6|32623.7|32598.7|16
1734603600000|2024-12-19 10:20:00|32623.7|32598.7|32625.6|32600.6|32625.6|32600.6|32623.7|32598.7|13
1734603900000|2024-12-19 10:25:00|32623.9|32598.9|32626.6|32601.6|32627.6|32602.6|32623.7|32598.7|26
1734604200000|2024-12-19 10:30:00|32626.9|32601.9|32628|32603|32630|32605|32626.4|32601.4|20
1734604500000|2024-12-19 10:35:00|32628.8|32603.8|32630.6|32605.6|32632.2|32607.2|32628.1|32603.1|18
1734604800000|2024-12-19 10:40:00|32628.7|32603.7|32630.8|32605.8|32631.5|32606.5|32628|32603|18
1734605100000|2024-12-19 10:45:00|32631.9|32606.9|32631.4|32606.4|32632.8|32607.8|32629.2|32604.2|20
1734605400000|2024-12-19 10:50:00|32630.9|32605.9|32630.9|32605.9|32630.9|32605.9|32628.3|32603.3|21
1734605700000|2024-12-19 10:55:00|32631.9|32606.9|32645|32609.4|32648.1|32614.2|32630.3|32602.8|82
1734606000000|2024-12-19 11:00:00|32639.7|32614.7|32647.4|32605.4|32648|32615.4|32639.5|32603.8|60
1734606300000|2024-12-19 11:05:00|32646.4|32604.4|32642.2|32617.2|32648|32617.2|32642.1|32604|28
1734606600000|2024-12-19 11:10:00|32639.9|32614.9|32642.9|32617.9|32642.9|32617.9|32639.9|32614.9|7
1734606900000|2024-12-19 11:15:00|32643.6|32618.6|32639.6|32614.6|32646.3|32618.6|32639.5|32605.3|75
1734607200000|2024-12-19 11:20:00|32640.1|32615.1|32649.2|32611.1|32651.2|32619.9|32639.5|32608.9|63
1734607500000|2024-12-19 11:25:00|32648.6|32612.6|32640.5|32615.5|32651.3|32618.9|32640.5|32606.3|66
1734607800000|2024-12-19 11:30:00|32641.3|32616.3|32639.4|32614.4|32647.1|32618.5|32637.5|32612.1|37
1734608100000|2024-12-19 11:35:00|32639.5|32614.5|32641.5|32616.5|32642.1|32617.1|32637.1|32612.1|30
1734608400000|2024-12-19 11:40:00|32640.5|32615.5|32644|32619|32647.1|32619|32639.7|32612.1|21
1734608700000|2024-12-19 11:45:00|32642.6|32617.6|32651.6|32626.6|32652.1|32627.1|32641.6|32612.4|73
1734609000000|2024-12-19 11:50:00|32650.1|32625.1|32651.1|32626.1|32656.1|32627.5|32649|32621.1|72
1734609300000|2024-12-19 11:55:00|32650.1|32625.1|32652.2|32622.6|32652.6|32626.3|32649.3|32622|67
1734609600000|2024-12-19 12:00:00|32652.5|32622.4|32653.8|32628.8|32655|32630|32652.5|32622.4|13
1734609900000|2024-12-19 12:05:00|32654.8|32628.3|32665.5|32637.8|32669.2|32639.5|32653.4|32626|110
1734610200000|2024-12-19 12:10:00|32666.6|32637.5|32665.6|32640.6|32669.3|32642|32657.5|32631.9|86
1734610500000|2024-12-19 12:15:00|32664.7|32639.7|32667|32642|32667.9|32642.9|32662.4|32637.4|47
1734610800000|2024-12-19 12:20:00|32666|32641|32666.7|32641.7|32670.7|32645.7|32663.3|32635.3|73
1734611100000|2024-12-19 12:25:00|32667.1|32642.1|32666|32641|32668|32643|32663|32638|36
1734611400000|2024-12-19 12:30:00|32667|32642|32666.5|32641.5|32679.2|32654.2|32664.5|32638.9|108
1734611700000|2024-12-19 12:35:00|32667|32642|32664|32639|32668|32643|32662.6|32637.6|26
1734612000000|2024-12-19 12:40:00|32665.2|32640.2|32665.5|32640.5|32667|32642|32665.2|32640.2|9
1734612300000|2024-12-19 12:45:00|32667|32642|32669.6|32641.6|32669.6|32643|32661.3|32636.3|81
1734612600000|2024-12-19 12:50:00|32669|32641|32670.2|32635|32677.7|32652.1|32664.4|32635|101
1734612900000|2024-12-19 12:55:00|32670.4|32635.2|32681.1|32647.4|32684.2|32647.8|32669.7|32635|34
1734613200000|2024-12-19 13:00:00|32681.5|32647.8|32678.1|32639.9|32681.9|32654.3|32664.7|32637|69
1734613500000|2024-12-19 13:05:00|32668.5|32643.5|32664.9|32639.9|32677|32648.2|32664.9|32633.8|45
1734613800000|2024-12-19 13:10:00|32665|32640|32657|32632|32667.2|32640|32655.2|32627.8|31
1734614100000|2024-12-19 13:15:00|32657.2|32632.2|32650.5|32625.5|32658.1|32633.1|32649.8|32624.5|34
1734614400000|2024-12-19 13:20:00|32651.6|32626.6|32651|32609|32653.5|32626.6|32644.3|32609|21
1734614700000|2024-12-19 13:25:00|32661|32619|32645.5|32603.5|32661.1|32619.1|32645.5|32603.5|5
1734615000000|2024-12-19 13:30:00|32641.1|32599.1|32656|32614|32665.5|32635.1|32641.1|32599.1|15
1734615300000|2024-12-19 13:35:00|32656.1|32614.1|32638.8|32613.8|32656.1|32620.9|32638.6|32608|37
1734615600000|2024-12-19 13:40:00|32640.5|32615.5|32638.9|32613.9|32644.3|32616.5|32635.5|32610.5|69
1734615900000|2024-12-19 13:45:00|32644|32616|32636|32611|32644.9|32619.7|32635.6|32610.6|104
1734616200000|2024-12-19 13:50:00|32637.4|32612.4|32646|32621|32647.1|32622.1|32637.4|32612.4|365
1734616500000|2024-12-19 13:55:00|32644.5|32619.5|32639.9|32614.9|32647.1|32622.1|32639.5|32614.2|176
1734616800000|2024-12-19 14:00:00|32640.5|32615.5|32646.6|32621.6|32647|32622|32640.5|32615.5|80
1734617100000|2024-12-19 14:05:00|32646|32621|32647.5|32622.5|32648|32623|32644|32619|26
1734617400000|2024-12-19 14:10:00|32647.1|32622.1|32647.9|32622.9|32660.1|32627.5|32642.9|32617.9|105
1734617700000|2024-12-19 14:15:00|32645.4|32620.4|32654.6|32629.6|32655.6|32630.6|32643.6|32618.6|99
1734618000000|2024-12-19 14:20:00|32653.8|32628.8|32647.4|32622.4|32653.8|32628.8|32645.2|32620.2|92
1734618300000|2024-12-19 14:25:00|32647|32622|32644.9|32619.9|32649.2|32624.2|32644|32619|63
1734618600000|2024-12-19 14:30:00|32646.5|32621.5|32642|32617|32646.6|32621.6|32640.6|32615.6|48
1734618900000|2024-12-19 14:35:00|32642.5|32617.5|32643.5|32618.5|32650|32625|32641.4|32616.4|156
1734619200000|2024-12-19 14:40:00|32644.9|32619.9|32644.9|32619.9|32646.6|32621.6|32643.5|32618.5|53
1734619500000|2024-12-19 14:45:00|32646|32621|32644|32619|32646|32621|32642.4|32617.4|53
1734619800000|2024-12-19 14:50:00|32643.6|32618.6|32639|32614|32644.6|32619.6|32639|32614|16
1734620100000|2024-12-19 14:55:00|32638.9|32613.9|32650|32625|32652.5|32627.5|32637.5|32612.5|22
1734620400000|2024-12-19 15:00:00|32647.6|32622.6|32647|32622|32651.3|32626.3|32640|32615|24
1734620700000|2024-12-19 15:05:00|32648.8|32623.8|32643.8|32618.8|32648.8|32623.8|32642.5|32617.5|36
1734621000000|2024-12-19 15:10:00|32644|32619|32648.5|32623.5|32648.5|32623.5|32642|32617|32
1734621300000|2024-12-19 15:15:00|32648.2|32623.2|32648|32623|32648.7|32623.7|32645|32620|60
1734621600000|2024-12-19 15:20:00|32647.5|32622.5|32662.1|32637.1|32662.2|32637.2|32647.5|32622.5|52
1734621900000|2024-12-19 15:25:00|32661.6|32636.6|32656.6|32631.6|32662.1|32637.1|32656.6|32631.6|42
1734622200000|2024-12-19 15:30:00|32657|32632|32657.6|32632.6|32657.6|32632.6|32656|32631|13
1734622500000|2024-12-19 15:35:00|32661.3|32636.3|32661|32636|32662.4|32637.4|32658|32633|30
1734622800000|2024-12-19 15:40:00|32660.9|32635.9|32660.9|32635.9|32661.7|32636.7|32659.5|32634.5|29
1734623100000|2024-12-19 15:45:00|32661.2|32636.2|32661.5|32636.5|32667.2|32636.7|32660.5|32630.8|16
1734623400000|2024-12-19 15:50:00|32661.2|32636.2|32660.5|32635.5|32666.4|32636.2|32657.3|32628.7|32
1734623700000|2024-12-19 15:55:00|32661.5|32636.5|32661.5|32636.5|32662.1|32637.1|32659.8|32634.8|16
1734624000000|2024-12-19 16:00:00|32660.8|32635.8|32682.6|32657.6|32689.2|32664.2|32660.8|32635.8|42
1734624300000|2024-12-19 16:05:00|32683.6|32658.6|32676.6|32651.6|32686|32661|32674|32649|41
1734624600000|2024-12-19 16:10:00|32676.7|32651.7|32676.6|32651.6|32676.8|32651.8|32673.6|32648.6|95
1734624900000|2024-12-19 16:15:00|32676.1|32651.1|32667.7|32642.7|32683|32651.1|32667.7|32641|78
1734625200000|2024-12-19 16:20:00|32668.2|32643.2|32665|32640|32676.6|32647.5|32665|32640|39
1734625500000|2024-12-19 16:25:00|32669.6|32634.4|32653.6|32628.6|32669.6|32639|32653.6|32624.7|32
1734625800000|2024-12-19 16:30:00|32654.5|32629.5|32649.5|32624.5|32660.5|32633.5|32640.5|32601.9|93
1734626100000|2024-12-19 16:35:00|32650|32625|32652.9|32613.6|32662.1|32627.5|32645.6|32612.5|69
1734626400000|2024-12-19 16:40:00|32654.5|32612.5|32651.1|32614.9|32661.5|32619.7|32644.7|32612|38
1734626700000|2024-12-19 16:45:00|32652.9|32613.6|32645|32620|32656.1|32620.8|32645|32612.1|12
1734627000000|2024-12-19 16:50:00|32645.3|32620.3|32647.5|32622.5|32650|32625|32645|32620|7
1734627300000|2024-12-19 16:55:00|32650.6|32625.6|32653|32628|32657.6|32629.2|32650|32622.4|7
1734627600000|2024-12-19 17:00:00|32654|32629|32662.8|32637.8|32676|32642.1|32654|32629|34
1734627900000|2024-12-19 17:05:00|32661.5|32636.5|32646|32621|32661.5|32636.5|32645.8|32620.8|35
1734628200000|2024-12-19 17:10:00|32645.8|32620.8|32653|32628|32653|32628|32645.6|32620.6|20
1734628500000|2024-12-19 17:15:00|32653.5|32628.5|32653|32628|32654.5|32629.5|32652.5|32627.5|11
1734628800000|2024-12-19 17:20:00|32652.5|32627.5|32647.5|32622.5|32655.5|32630.5|32647.5|32622.5|29
1734629100000|2024-12-19 17:25:00|32647|32622|32647.5|32622.5|32647.5|32622.5|32647|32622|5
1734629400000|2024-12-19 17:30:00|32648|32623|32649.5|32624.5|32656.5|32631.5|32648|32623|18
1734629700000|2024-12-19 17:35:00|32650.7|32625.7|32649.5|32624.5|32653|32628|32645.1|32620.1|22
1734630000000|2024-12-19 17:40:00|32645.6|32620.6|32652|32627|32652.1|32627.1|32645.4|32620.4|26
1734630300000|2024-12-19 17:45:00|32651.9|32626.9|32653.5|32628.5|32653.5|32628.5|32651.9|32626.9|18
1734630600000|2024-12-19 17:50:00|32653|32628|32653|32628|32653.5|32628.5|32651.5|32626.5|26
1734630900000|2024-12-19 17:55:00|32653.5|32628.5|32653|32628|32653.5|32628.5|32653|32628|2
1734631200000|2024-12-19 18:00:00|32653.5|32628.5|32656|32631|32660.7|32631|32652|32621.4|14
1734631500000|2024-12-19 18:05:00|32655.7|32630.7|32652.5|32627.5|32655.7|32630.7|32652.5|32627.5|7
1734631800000|2024-12-19 18:10:00|32651.5|32626.5|32649|32624|32651.5|32626.5|32645.5|32620.5|16
1734632100000|2024-12-19 18:15:00|32649.5|32624.5|32649|32624|32650.5|32625.5|32649|32624|38
1734632400000|2024-12-19 18:20:00|32648.5|32623.5|32648.5|32623.5|32649|32624|32648|32623|9
1734632700000|2024-12-19 18:25:00|32648.9|32623.9|32650|32625|32650|32625|32648.9|32623.9|4
1734633300000|2024-12-19 18:35:00|32650.5|32625.5|32650|32625|32650.5|32625.5|32649.2|32624.2|22
1734633600000|2024-12-19 18:40:00|32649.5|32624.5|32650.5|32625.5|32650.5|32625.5|32649|32624|6
1734633900000|2024-12-19 18:45:00|32651|32626|32650|32625|32651.5|32626.5|32650|32625|6
1734634500000|2024-12-19 18:55:00|32649.5|32624.5|32646.9|32621.9|32649.5|32624.5|32646.9|32621.9|4
1734634800000|2024-12-19 19:00:00|32649|32624|32645|32620|32649|32624|32643.7|32618.7|6
1734635100000|2024-12-19 19:05:00|32643.7|32618.7|32645|32620|32645|32620|32642.7|32617.7|5
1734635400000|2024-12-19 19:10:00|32646.7|32621.7|32646.5|32621.5|32648.5|32623.5|32646.5|32621.5|7
1734635700000|2024-12-19 19:15:00|32646.9|32621.9|32649.5|32624.5|32649.5|32624.5|32646.9|32621.9|11
1734636000000|2024-12-19 19:20:00|32650.3|32625.3|32665.1|32640.1|32668.3|32640.1|32650.3|32623.6|46
1734636300000|2024-12-19 19:25:00|32664|32639|32662.5|32637.5|32670.7|32641.1|32661.5|32628.8|47
1734636600000|2024-12-19 19:30:00|32668.9|32632|32661.9|32625|32669.9|32638.5|32656.5|32625|76
1734636900000|2024-12-19 19:35:00|32661.5|32624.6|32661.5|32636.5|32666.1|32636.9|32657|32624.6|27
1734637200000|2024-12-19 19:40:00|32661|32636|32658.5|32633.5|32661|32636|32658|32633|6
1734637500000|2024-12-19 19:45:00|32658.9|32633.9|32659.5|32634.5|32659.5|32634.5|32658.9|32633.9|4
1734637800000|2024-12-19 19:50:00|32659.9|32634.9|32660.5|32635.5|32660.5|32635.5|32659|32634|9
1734638100000|2024-12-19 19:55:00|32659.7|32634.7|32660.5|32635.5|32660.5|32635.5|32659.5|32634.5|4
1734639000000|2024-12-19 20:10:00|32660.1|32635.1|32660|32635|32660.1|32635.1|32660|32635|2
1734639600000|2024-12-19 20:20:00|32658.5|32633.5|32657.5|32632.5|32658.5|32633.5|32653.9|32628.9|7
1734639900000|2024-12-19 20:25:00|32654|32629|32650|32625|32654|32629|32647.5|32622.5|7
1734640800000|2024-12-19 20:40:00|32658.5|32616.5|32644|32602|32658.5|32616.5|32644|32602|47
1734641100000|2024-12-19 20:45:00|32644.5|32602.5|32644|32602|32645.5|32603.5|32644|32602|9
1734641400000|2024-12-19 20:50:00|32645.5|32603.5|32644|32602|32646|32604|32642.8|32600.8|14
1734641700000|2024-12-19 20:55:00|32643.5|32601.5|32643.8|32601.8|32644.1|32603.4|32642.6|32601.5|8
1734642000000|2024-12-19 21:00:00|32642.8|32600.8|32641.8|32599.8|32642.8|32600.8|32641.8|32599.8|2
1734642600000|2024-12-19 21:10:00|32643.7|32604.4|32634.3|32609.3|32643.7|32609.3|32634.3|32604.4|2
1734642900000|2024-12-19 21:15:00|32642.8|32600.8|32637|32595|32642.8|32600.8|32637|32595|7
1734643200000|2024-12-19 21:20:00|32637.5|32595.5|32636.5|32594.5|32640.2|32598.2|32636.5|32594.5|4
1734643500000|2024-12-19 21:25:00|32636|32594|32646.2|32604.2|32646.2|32604.2|32636|32594|10
1734644700000|2024-12-19 21:45:00|32648.2|32606.2|32650.2|32608.2|32650.2|32608.2|32648.2|32606.2|2
1734645000000|2024-12-19 21:50:00|32651.2|32609.2|32653.2|32611.2|32653.2|32611.2|32651.2|32609.2|3
1734645300000|2024-12-19 21:55:00|32691.8|32649.8|32676.9|32634.9|32691.8|32649.8|32676.8|32634.8|10
1734657300000|2024-12-20 01:15:00|32668.3|32626.3|32667.1|32625.1|32671.1|32629.1|32664.8|32622.8|24
1734657600000|2024-12-20 01:20:00|32658.3|32633.3|32656.6|32631.6|32661.7|32635|32654|32625.9|37
1734657900000|2024-12-20 01:25:00|32657|32632|32661.9|32624.1|32662.2|32632.6|32639.3|32614.3|47
1734658200000|2024-12-20 01:30:00|32661.6|32624.5|32648.6|32623.6|32661.6|32631.6|32648.6|32623.6|23
1734658500000|2024-12-20 01:35:00|32650.5|32625.5|32657.5|32632.5|32665|32640|32647.5|32622.5|25
1734658800000|2024-12-20 01:40:00|32658|32633|32653|32628|32658|32633|32646.6|32621.6|21
1734659100000|2024-12-20 01:45:00|32652.5|32627.5|32657|32632|32657.6|32632.6|32650|32625|16
1734659400000|2024-12-20 01:50:00|32653.5|32628.5|32660|32635|32660|32635|32653|32628|9
1734659700000|2024-12-20 01:55:00|32659.5|32634.5|32674|32649|32685.6|32660.6|32656.5|32631.5|72
1734660000000|2024-12-20 02:00:00|32675.5|32650.5|32676.6|32651.6|32678|32653|32675.5|32650.5|14
1734660300000|2024-12-20 02:05:00|32677|32652|32671.9|32646.9|32678|32653|32670|32645|34
1734660600000|2024-12-20 02:10:00|32670|32645|32665|32640|32671|32646|32663|32638|25
1734660900000|2024-12-20 02:15:00|32665.6|32640.6|32665|32640|32670|32645|32662.6|32637.6|20
1734661200000|2024-12-20 02:20:00|32668|32643|32678.2|32653.2|32683|32658|32667.6|32642.6|44
1734661500000|2024-12-20 02:25:00|32680.4|32655.4|32680.6|32655.6|32681.2|32656.2|32678|32653|33
1734661800000|2024-12-20 02:30:00|32680|32655|32683|32658|32684|32659|32676|32651|27
1734662100000|2024-12-20 02:35:00|32681.7|32656.7|32672|32647|32690|32665|32664|32639|66
1734662400000|2024-12-20 02:40:00|32672.6|32647.6|32672.5|32647.5|32673.6|32648.6|32670|32645|11
1734662700000|2024-12-20 02:45:00|32670|32645|32678.6|32653.6|32679.5|32654.5|32662.5|32637.5|45
1734663000000|2024-12-20 02:50:00|32678|32653|32675.6|32650.6|32678|32653|32675|32650|28
1734663300000|2024-12-20 02:55:00|32676|32651|32687|32662|32693|32668|32675.6|32650.6|52
1734663600000|2024-12-20 03:00:00|32686.6|32661.6|32678|32653|32686.6|32661.6|32675.3|32650.3|50
1734663900000|2024-12-20 03:05:00|32677.9|32652.9|32677.6|32652.6|32678.6|32653.6|32673.7|32648.7|16
1734664200000|2024-12-20 03:10:00|32678|32653|32676.6|32651.6|32678.6|32653.6|32676|32651|16
1734664500000|2024-12-20 03:15:00|32677|32652|32675.8|32650.8|32682|32657|32675.8|32650.8|28
1734664800000|2024-12-20 03:20:00|32678|32653|32684.6|32659.6|32687|32662|32676.6|32651.6|31
1734665100000|2024-12-20 03:25:00|32684|32659|32676|32651|32685|32660|32676|32651|17
1734665400000|2024-12-20 03:30:00|32676.6|32651.6|32668.5|32643.5|32676.6|32651.6|32666.5|32641.5|56
1734665700000|2024-12-20 03:35:00|32669|32644|32665|32640|32674|32649|32665|32640|44
1734666000000|2024-12-20 03:40:00|32665.5|32640.5|32669.5|32644.5|32671.5|32646.5|32665.5|32640.5|20
1734666300000|2024-12-20 03:45:00|32669.1|32644.1|32653.5|32628.5|32669.1|32646.1|32631|32589|37
1734666600000|2024-12-20 03:50:00|32654.5|32629.5|32662.1|32637.1|32665.6|32640.6|32654.5|32629.5|28
1734666900000|2024-12-20 03:55:00|32662.5|32637.5|32665.2|32645.2|32667.2|32647.2|32661.5|32636.5|25
1734667200000|2024-12-20 04:00:00|32664.1|32644.1|32665|32645|32667.3|32647.3|32664.1|32644.1|5
1734667500000|2024-12-20 04:05:00|32668.8|32648.8|32665|32645|32668.8|32648.8|32665|32645|2
1734667800000|2024-12-20 04:10:00|32665.5|32645.5|32676.5|32651.5|32677|32654|32665|32645|16
1734668100000|2024-12-20 04:15:00|32675.5|32650.5|32677|32652|32678.2|32653.2|32674|32649|14
1734668400000|2024-12-20 04:20:00|32677.6|32652.6|32677.6|32652.6|32678|32653|32675|32650|5
1734668700000|2024-12-20 04:25:00|32677.2|32652.2|32677.6|32652.6|32677.6|32652.6|32675|32650|7
1734669000000|2024-12-20 04:30:00|32675|32655|32675|32655|32675|32655|32675|32655|1
1734669300000|2024-12-20 04:35:00|32674.6|32654.6|32674.1|32654.1|32674.6|32654.6|32674.1|32654.1|4
1734669600000|2024-12-20 04:40:00|32679.1|32659.1|32674.5|32654.5|32680.5|32660.5|32674.5|32651.7|7
1734670200000|2024-12-20 04:50:00|32675|32655|32674.5|32654.5|32675.1|32655.1|32674.1|32654.1|5
1734670500000|2024-12-20 04:55:00|32674.2|32654.2|32675.1|32655.1|32675.1|32655.1|32674.1|32654.1|4
1734670800000|2024-12-20 05:00:00|32675.5|32655.5|32676.5|32656.5|32676.5|32656.5|32675.5|32655.5|3
1734671100000|2024-12-20 05:05:00|32676.1|32656.1|32675.5|32655.5|32676.1|32656.1|32675.5|32655.5|2
1734671400000|2024-12-20 05:10:00|32676.1|32656.1|32676.1|32656.1|32676.1|32656.1|32675.5|32655.5|5
1734671700000|2024-12-20 05:15:00|32675.5|32655.5|32675|32655|32675.5|32655.5|32675|32655|4
1734672000000|2024-12-20 05:20:00|32675.5|32655.5|32675|32655|32675.5|32655.5|32675|32655|3
1734672600000|2024-12-20 05:30:00|32675.1|32655.1|32662|32642|32675.5|32655.5|32661.4|32641.4|52
1734672900000|2024-12-20 05:35:00|32663.5|32643.5|32662.5|32642.5|32665|32645|32662|32642|11
1734673200000|2024-12-20 05:40:00|32663.1|32643.1|32665.1|32645.1|32665.1|32645.1|32663.1|32643.1|4
1734673500000|2024-12-20 05:45:00|32665.5|32645.5|32664.5|32644.5|32667.5|32647.5|32664.5|32644.5|11
1734673800000|2024-12-20 05:50:00|32664.1|32644.1|32664|32644|32664.5|32644.5|32663.2|32643.2|11
1734674100000|2024-12-20 05:55:00|32663.6|32643.6|32663.5|32643.5|32664.8|32644.8|32663|32643|15
1734674400000|2024-12-20 06:00:00|32663|32643|32662.5|32642.5|32663|32643|32662.5|32642.5|2
1734674700000|2024-12-20 06:05:00|32663|32643|32655|32630|32663.5|32643.5|32652|32629.9|85
1734675000000|2024-12-20 06:10:00|32655.5|32630.5|32638.6|32613.6|32657|32632|32638.2|32613.2|77
1734675300000|2024-12-20 06:15:00|32638.2|32613.2|32667.5|32627|32667.5|32639|32636.6|32611.6|68
1734675600000|2024-12-20 06:20:00|32667.8|32625.8|32657|32632|32667.8|32637|32653|32625.8|50
1734675900000|2024-12-20 06:25:00|32658|32633|32657.1|32632.1|32658|32633|32652.6|32627.6|26
1734676200000|2024-12-20 06:30:00|32657.6|32632.6|32671.5|32646.5|32676.5|32652.1|32654|32629|38
1734676500000|2024-12-20 06:35:00|32671|32646|32663|32643|32672|32647|32663|32643|9
1734676800000|2024-12-20 06:40:00|32664.1|32644.1|32662.8|32642.8|32666.1|32646.1|32662.8|32642.8|9
1734677100000|2024-12-20 06:45:00|32663.5|32643.5|32660|32635|32663.5|32643.5|32655.4|32634|22
1734677400000|2024-12-20 06:50:00|32660.6|32635.6|32667|32642|32668|32643|32660.6|32635.6|7
1734677700000|2024-12-20 06:55:00|32667.6|32642.6|32662.6|32637.6|32668|32643|32662|32637|32
1734678000000|2024-12-20 07:00:00|32661.6|32636.6|32653.6|32628.6|32661.6|32636.6|32648|32623|50
1734678300000|2024-12-20 07:05:00|32657|32632|32666|32641|32667.6|32642.6|32643.5|32618.5|43
1734678600000|2024-12-20 07:10:00|32663.5|32643.5|32669.5|32649.5|32681.5|32658.5|32663.5|32643.5|41
1734678900000|2024-12-20 07:15:00|32670.3|32650.3|32672.9|32652.9|32676.3|32656.2|32667.5|32647.5|53
1734679200000|2024-12-20 07:20:00|32673.3|32653.3|32675.9|32650.9|32677.2|32655|32671.1|32650.2|48
1734679500000|2024-12-20 07:25:00|32676.3|32651.3|32675.5|32655.5|32676.9|32656.1|32673.5|32651.3|18
1734679800000|2024-12-20 07:30:00|32677|32657|32675.3|32650.3|32679.4|32659.4|32671.5|32649.4|32
1734680100000|2024-12-20 07:35:00|32675.5|32650.5|32672|32647|32678|32653|32671|32646|36
1734680400000|2024-12-20 07:40:00|32670|32645|32664.5|32639.5|32670|32645|32659|32638.5|22
1734680700000|2024-12-20 07:45:00|32665|32640|32670.5|32645.5|32671.9|32646.9|32664.5|32639.5|17
1734681000000|2024-12-20 07:50:00|32670.1|32645.1|32671|32646|32671.9|32646.9|32661.5|32636.5|13
1734681300000|2024-12-20 07:55:00|32668.5|32648.5|32667|32647|32668.5|32648.5|32666.5|32646.5|6
1734681600000|2024-12-20 08:00:00|32663.5|32643.5|32670.5|32650.5|32671.5|32651.5|32663.5|32643.5|20
1734681900000|2024-12-20 08:05:00|32673|32648|32672.6|32647.6|32673|32648|32670|32645|9
1734682200000|2024-12-20 08:10:00|32675|32650|32672.6|32647.6|32678.2|32653.2|32672.6|32647.6|23
1734682500000|2024-12-20 08:15:00|32672.7|32647.7|32666.6|32641.6|32673|32648|32663.8|32641.3|27
1734682800000|2024-12-20 08:20:00|32666.9|32641.9|32663.6|32638.6|32668.7|32643.7|32660.1|32635.1|22
1734683100000|2024-12-20 08:25:00|32663.8|32638.8|32664.1|32639.1|32664.8|32639.8|32660.3|32635.3|28
1734683400000|2024-12-20 08:30:00|32660|32635|32658|32633|32660|32635|32655.9|32630.9|16
1734683700000|2024-12-20 08:35:00|32658.5|32633.5|32657.5|32632.5|32659.6|32634.6|32655.5|32630.5|20
1734684000000|2024-12-20 08:40:00|32654.7|32629.7|32632.8|32607.8|32657.5|32632.5|32629.7|32604.7|66
1734684300000|2024-12-20 08:45:00|32633.5|32608.5|32638|32613|32638|32613|32633.5|32608.5|7
1734684600000|2024-12-20 08:50:00|32638.5|32613.5|32633.9|32608.9|32638.5|32613.5|32631|32606|18
1734684900000|2024-12-20 08:55:00|32633.5|32608.5|32624.5|32599.5|32634|32609|32587.4|32556.1|124
1734685200000|2024-12-20 09:00:00|32625.5|32600.5|32656.5|32631.5|32657.7|32632.7|32625.5|32600.5|60
1734685500000|2024-12-20 09:05:00|32655.7|32630.7|32652.5|32627.5|32656.5|32631.5|32651.9|32626.9|48
1734685800000|2024-12-20 09:10:00|32652.1|32627.1|32648|32623|32652.5|32627.5|32647.3|32622.3|12
1734686100000|2024-12-20 09:15:00|32648.3|32623.3|32647.5|32622.5|32648.5|32623.5|32645.9|32620.9|6
1734686400000|2024-12-20 09:20:00|32645.3|32620.3|32657.5|32632.5|32657.5|32632.5|32645.3|32620.3|24
1734686700000|2024-12-20 09:25:00|32656.5|32631.5|32654.3|32629.3|32657.5|32632.5|32654.3|32629.3|12
1734687000000|2024-12-20 09:30:00|32653.5|32628.5|32654|32629|32655.5|32630.5|32651.9|32626.9|26
1734687300000|2024-12-20 09:35:00|32655|32630|32647.5|32622.5|32655|32630|32644.9|32619.9|32
1734687600000|2024-12-20 09:40:00|32647|32622|32646.5|32621.5|32648.3|32623.3|32646.3|32621.3|15
1734687900000|2024-12-20 09:45:00|32646.3|32621.3|32646.5|32621.5|32647|32622|32645.5|32620.5|27
1734688200000|2024-12-20 09:50:00|32646|32621|32644.5|32619.5|32646|32621|32644.5|32619.5|12
1734688500000|2024-12-20 09:55:00|32644.7|32619.7|32650.9|32625.9|32650.9|32625.9|32644.5|32619.5|25
1734688800000|2024-12-20 10:00:00|32651.3|32626.3|32659.5|32634.5|32660.5|32635.5|32649.8|32624.8|31
1734689100000|2024-12-20 10:05:00|32659.4|32634.4|32658.5|32633.5|32659.4|32634.4|32655|32630|12
1734689400000|2024-12-20 10:10:00|32658.1|32633.1|32663|32638|32663.8|32638.8|32657.5|32632.5|56
1734689700000|2024-12-20 10:15:00|32663.3|32638.3|32656.5|32631.5|32665|32638.3|32656.5|32623.9|55
1734690000000|2024-12-20 10:20:00|32656.3|32631.3|32657.5|32632.5|32659.1|32634.1|32654.5|32629.5|29
1734690300000|2024-12-20 10:25:00|32657.3|32632.3|32657.6|32632.6|32658.2|32633.2|32656.2|32631.2|84
1734690600000|2024-12-20 10:30:00|32657.5|32632.5|32660|32635|32660.2|32635.2|32657.5|32632.5|17
1734690900000|2024-12-20 10:35:00|32659.6|32634.6|32657.6|32632.6|32660|32635|32654.3|32629.3|39
1734691200000|2024-12-20 10:40:00|32657.5|32632.5|32658.9|32633.9|32659|32634|32657.5|32632.5|12
1734691500000|2024-12-20 10:45:00|32659.4|32634.4|32650.1|32625.1|32659.4|32634.4|32647|32622|49
1734691800000|2024-12-20 10:50:00|32650.2|32625.2|32647.9|32622.9|32650.4|32625.4|32647.1|32622.1|17
1734692100000|2024-12-20 10:55:00|32648|32623|32648.8|32623.8|32649.2|32624.2|32647.2|32622.2|13
1734692400000|2024-12-20 11:00:00|32647|32622|32648.1|32623.1|32652.4|32627.4|32645.6|32620.6|75
1734692700000|2024-12-20 11:05:00|32648|32623|32639.9|32614.9|32648|32623|32639.5|32607.1|31
1734693000000|2024-12-20 11:10:00|32641|32616|32652|32610|32657|32629.2|32636.5|32610|82
1734693600000|2024-12-20 11:20:00|32651|32609|32651|32609|32651|32609|32651|32609|1
1734694200000|2024-12-20 11:30:00|32650|32608|32650|32608|32650|32608|32650|32608|1
1734697500000|2024-12-20 12:25:00|32624.9|32599.9|32629.5|32604.5|32638.6|32607.5|32624.9|32594|34
1734697800000|2024-12-20 12:30:00|32630|32605|32633.3|32608.3|32634.5|32609.5|32629.3|32604.3|30
1734698100000|2024-12-20 12:35:00|32633.4|32608.4|32637|32612|32637.3|32612.3|32633.3|32608.3|18
1734698400000|2024-12-20 12:40:00|32637.5|32612.5|32638|32613|32638|32613|32637.3|32612.3|12
1734698700000|2024-12-20 12:45:00|32637.5|32612.5|32637.5|32612.5|32638|32613|32635|32610|18
1734699000000|2024-12-20 12:50:00|32637|32612|32638|32613|32645.1|32614.1|32631.9|32602.9|58
1734699300000|2024-12-20 12:55:00|32638.5|32613.5|32644|32607|32645.9|32613.5|32636|32606.1|17
1734699600000|2024-12-20 13:00:00|32642|32617|32640|32615|32649.2|32620|32628.5|32586.5|37
1734699900000|2024-12-20 13:05:00|32639.6|32614.6|32640.6|32615.6|32646|32615.7|32638|32609|21
1734700200000|2024-12-20 13:10:00|32645.7|32609.6|32641.5|32616.5|32646|32616.5|32637.4|32609|46
1734700500000|2024-12-20 13:15:00|32641.2|32616.2|32634.5|32609.5|32641.2|32616.2|32634.5|32609.5|19
1734700800000|2024-12-20 13:20:00|32633.5|32608.5|32626|32584|32640.5|32615.5|32626|32584|70
1734701100000|2024-12-20 13:25:00|32625|32583|32610.7|32568.7|32626|32584|32610.7|32568.7|30
1734701400000|2024-12-20 13:30:00|32612|32570|32595.5|32553.5|32621.1|32579.1|32595|32553.5|14
1734701700000|2024-12-20 13:35:00|32595.9|32553.9|32606.5|32570.3|32612|32572.5|32588.1|32552.4|38
1734702000000|2024-12-20 13:40:00|32608.1|32569.9|32595.1|32570.1|32631|32589|32594.5|32563|112
1734702300000|2024-12-20 13:45:00|32595.3|32570.3|32606.3|32581.3|32606.3|32581.3|32593.7|32568.7|66
1734702600000|2024-12-20 13:50:00|32604.5|32579.5|32581.5|32556.5|32604.5|32579.5|32581.3|32556.3|58
1734702900000|2024-12-20 13:55:00|32579|32554|32577.5|32552.5|32582.1|32557.1|32577.5|32552.5|7
1734703200000|2024-12-20 14:00:00|32581.6|32556.6|32581.7|32556.7|32584.6|32556.7|32574.5|32544.4|40
1734703500000|2024-12-20 14:05:00|32581.6|32556.6|32592.6|32567.6|32592.8|32567.8|32581.5|32556.5|60
1734703800000|2024-12-20 14:10:00|32592.3|32567.3|32593.1|32568.1|32593.1|32568.1|32592.3|32567.3|9
1734704100000|2024-12-20 14:15:00|32596.1|32571.1|32605.6|32580.6|32607.6|32582.6|32596.1|32571.1|36
1734704400000|2024-12-20 14:20:00|32605.9|32580.9|32604.5|32579.5|32609.3|32584.3|32604|32579|59
1734704700000|2024-12-20 14:25:00|32604.3|32579.3|32617.5|32592.5|32617.6|32592.6|32604.3|32579.3|32
1734705000000|2024-12-20 14:30:00|32618|32593|32623.5|32598.5|32624.5|32599.5|32616.5|32591.5|27
1734705300000|2024-12-20 14:35:00|32623.6|32598.6|32614.2|32589.2|32623.6|32598.6|32610|32575.5|27
1734705600000|2024-12-20 14:40:00|32614.1|32589.1|32616.1|32591.1|32618.2|32593.2|32612.5|32587.5|25
1734705900000|2024-12-20 14:45:00|32616.2|32591.2|32627.5|32602.5|32632.6|32607.6|32616.2|32591.2|42
1734706200000|2024-12-20 14:50:00|32628|32603|32625|32600|32631.6|32606.6|32619.5|32591|72
1734706500000|2024-12-20 14:55:00|32625.6|32600.6|32647|32605|32647.2|32606.7|32625|32588|107
1734706800000|2024-12-20 15:00:00|32645.9|32603.9|32617|32592|32645.9|32603.9|32617|32587.5|60
1734707100000|2024-12-20 15:05:00|32616.5|32591.5|32607.3|32582.3|32617.3|32592.3|32604|32574.8|27
1734707400000|2024-12-20 15:10:00|32609.3|32584.3|32616.5|32591.5|32622.6|32597.6|32609.3|32584.3|42
1734707700000|2024-12-20 15:15:00|32616.1|32591.1|32613.5|32588.5|32616.1|32591.1|32612.5|32587.5|35
1734708000000|2024-12-20 15:20:00|32614|32589|32624|32599|32629.8|32599|32613|32588|31
1734708300000|2024-12-20 15:25:00|32627|32602|32617.5|32592.5|32633.1|32603|32617.5|32592.5|34
1734708600000|2024-12-20 15:30:00|32617|32592|32615|32590|32617.6|32592.6|32608.5|32583.5|21
1734708900000|2024-12-20 15:35:00|32616.5|32591.5|32612.5|32587.5|32618|32593|32610|32585|25
1734709200000|2024-12-20 15:40:00|32612.6|32587.6|32606.6|32581.6|32612.6|32587.6|32606.5|32581.5|6
1734709500000|2024-12-20 15:45:00|32606.5|32581.5|32604|32579|32612.2|32582.5|32599.7|32566.5|30
1734709800000|2024-12-20 15:50:00|32604.5|32579.5|32607|32582|32609.6|32584.6|32602.9|32577.9|40
1734710100000|2024-12-20 15:55:00|32607.5|32582.5|32604.5|32579.5|32607.5|32582.5|32602.9|32577.9|17
1734710400000|2024-12-20 16:00:00|32604.2|32579.2|32602|32577|32604.2|32579.2|32595.4|32570.4|42
1734710700000|2024-12-20 16:05:00|32601|32576|32597|32572|32602.6|32577.6|32596|32571|29
1734711000000|2024-12-20 16:10:00|32596.5|32571.5|32598|32573|32598|32573|32595|32570|21
1734711300000|2024-12-20 16:15:00|32598.4|32573.4|32593.5|32568.5|32598.5|32573.5|32593.5|32568.5|15
1734711600000|2024-12-20 16:20:00|32594.5|32569.5|32592|32567|32594.5|32569.5|32590|32565|10
1734711900000|2024-12-20 16:25:00|32594.5|32569.5|32595.5|32570.5|32597|32572|32592.9|32567.9|26
1734712200000|2024-12-20 16:30:00|32596.5|32571.5|32596|32571|32597|32572|32595.5|32570.5|18
1734712500000|2024-12-20 16:35:00|32597|32572|32574.6|32549.6|32597|32572|32574.6|32549.6|39
1734712800000|2024-12-20 16:40:00|32575|32550|32565.6|32540.6|32575|32550|32552.5|32521|84
1734713100000|2024-12-20 16:45:00|32565.5|32540.5|32573.5|32548.5|32579|32554|32561.5|32536.5|45
1734713400000|2024-12-20 16:50:00|32569.8|32544.8|32556|32531|32572|32544.8|32555|32530|50
1734713700000|2024-12-20 16:55:00|32556.6|32531.6|32574|32549|32582.2|32554|32556.5|32531.5|29
1734714000000|2024-12-20 17:00:00|32576.6|32551.6|32562|32537|32577.6|32552.6|32559.6|32534.6|36
1734714300000|2024-12-20 17:05:00|32561.5|32536.5|32559.5|32534.5|32571|32546|32558|32533|55
1734714600000|2024-12-20 17:10:00|32560|32535|32548.5|32523.5|32560|32535|32548.5|32523.5|54
1734714900000|2024-12-20 17:15:00|32547.5|32522.5|32547.5|32522.5|32552.1|32527.1|32547|32522|100
1734715200000|2024-12-20 17:20:00|32548.5|32523.5|32548.5|32523.5|32551.7|32526.7|32547|32522|114
1734715500000|2024-12-20 17:25:00|32557.4|32518.6|32558.5|32533.5|32559.2|32533.6|32548.5|32516|51
1734715800000|2024-12-20 17:30:00|32558.6|32533.6|32557|32532|32575.6|32550.6|32556|32524.8|132
1734716100000|2024-12-20 17:35:00|32558|32533|32569.6|32544.6|32576.2|32544.6|32558|32527.9|34
1734716400000|2024-12-20 17:40:00|32574.1|32538.9|32554.8|32517.2|32574.8|32538.9|32550.6|32516.5|41
1734716700000|2024-12-20 17:45:00|32553.1|32517.9|32555|32530|32555|32530|32551|32516.2|7
1734717000000|2024-12-20 17:50:00|32557.3|32532.3|32556.6|32518.4|32571.6|32540|32545.9|32514|39
1734717300000|2024-12-20 17:55:00|32547.9|32522.9|32549.6|32524.6|32555|32524.6|32547.9|32519.1|37
1734717600000|2024-12-20 18:00:00|32555.1|32519.9|32545|32520|32558.8|32527|32544.3|32514.8|67
1734717900000|2024-12-20 18:05:00|32546|32521|32539.5|32514.5|32547|32522|32532|32507|48
1734718200000|2024-12-20 18:10:00|32540|32515|32539.5|32514.5|32540|32515|32539.5|32514.5|2
1734718500000|2024-12-20 18:15:00|32540|32515|32549|32524|32553.7|32528.7|32539.5|32514.5|32
1734718800000|2024-12-20 18:20:00|32548.5|32523.5|32549.5|32524.5|32556.5|32531.5|32545.7|32520.7|48
1734719100000|2024-12-20 18:25:00|32549|32524|32550|32525|32550.6|32525.6|32545.5|32520.5|32
1734719400000|2024-12-20 18:30:00|32549.5|32524.5|32550|32525|32551.6|32526.6|32549.5|32524.5|23
1734719700000|2024-12-20 18:35:00|32549.5|32524.5|32549.5|32524.5|32550|32525|32547.5|32522.5|39
1734720000000|2024-12-20 18:40:00|32548|32523|32532.5|32507.5|32549.5|32524.5|32532.5|32507.5|16
1734720300000|2024-12-20 18:45:00|32533.5|32508.5|32532.5|32507.5|32536|32511|32532.5|32507.5|13
1734720600000|2024-12-20 18:50:00|32533|32508|32531.6|32506.6|32541|32516|32531|32500.1|36
1734720900000|2024-12-20 18:55:00|32531.5|32506.5|32539|32514|32539|32514|32531|32506|18
1734721200000|2024-12-20 19:00:00|32538|32513|32534.5|32509.5|32538|32513|32534.5|32509.5|19
1734721500000|2024-12-20 19:05:00|32535.5|32510.5|32536|32511|32545|32520|32535.5|32510.5|19
1734721800000|2024-12-20 19:10:00|32534.7|32509.7|32529.6|32504.6|32540.6|32515.6|32529|32504|24
1734722100000|2024-12-20 19:15:00|32530|32505|32532.6|32507.6|32541|32516|32530|32505|24
1734722400000|2024-12-20 19:20:00|32533.6|32508.6|32543|32501.9|32546.5|32511|32529.6|32501.5|70
1734722700000|2024-12-20 19:25:00|32541.2|32502.9|32541.2|32502.9|32543|32504.7|32538.7|32501.9|91
1734723000000|2024-12-20 19:30:00|32539.3|32503.7|32541.2|32502.9|32541.2|32504.7|32538.1|32502.8|77
1734723300000|2024-12-20 19:35:00|32539.3|32503.7|32541.2|32502.9|32543|32504.7|32539.3|32501.9|22
1734723600000|2024-12-20 19:40:00|32539.3|32503.7|32539.3|32503.7|32541.2|32505.8|32538.1|32502.8|45
1734723900000|2024-12-20 19:45:00|32538.7|32503.4|32538.3|32496.7|32547|32505|32537.7|32496.5|15
1734724200000|2024-12-20 19:50:00|32534.3|32498.5|32540.2|32498.2|32543.2|32501.2|32534.3|32497.5|14
1734724500000|2024-12-20 19:55:00|32543.2|32501.2|32544.2|32502.2|32544.2|32502.2|32543.2|32501.2|2
1734724800000|2024-12-20 20:00:00|32543.9|32501.9|32543.9|32501.9|32544.2|32502.2|32543.9|32501.9|145
1734725100000|2024-12-20 20:05:00|32544.2|32502.2|32545.2|32503.2|32545.2|32503.2|32543.9|32501.9|10
1734725400000|2024-12-20 20:10:00|32543.9|32501.9|32539|32497|32543.9|32501.9|32530|32488|7
1734725700000|2024-12-20 20:15:00|32530.5|32505.5|32531.5|32506.5|32531.5|32506.5|32530.5|32505.5|2
1734726300000|2024-12-20 20:25:00|32537.5|32501.4|32532.5|32507.5|32537.5|32507.5|32532.5|32501.4|2
1734726600000|2024-12-20 20:30:00|32537.5|32501.4|32532.5|32507.5|32537.5|32507.5|32531.5|32501.4|26
1734726900000|2024-12-20 20:35:00|32537.5|32501.4|32531.5|32506.5|32537.5|32507.5|32531.5|32501.4|14
1734727200000|2024-12-20 20:40:00|32539|32501|32537.5|32501.4|32539|32507.5|32532.5|32501|6
1734727500000|2024-12-20 20:45:00|32532.5|32507.5|32538.5|32502.4|32539|32507.5|32532.5|32501|24
1734727800000|2024-12-20 20:50:00|32539|32501|32538.5|32502.4|32539|32508.5|32533.5|32501|14
1734728100000|2024-12-20 20:55:00|32539|32501|32550.4|32514.5|32556|32520|32538.5|32501|17
1734728700000|2024-12-20 21:05:00|32545|32520|32545|32520|32545|32520|32545|32520|1
1734729000000|2024-12-20 21:10:00|32554|32513.1|32561.5|32519.5|32576.2|32534.2|32554|32513.1|10
1734729300000|2024-12-20 21:15:00|32561|32519|32561.5|32519.5|32561.5|32519.5|32561|32519|2
1734729900000|2024-12-20 21:25:00|32562.2|32520.2|32561.5|32519.5|32563.8|32521.8|32558.1|32516.1|16
1734730200000|2024-12-20 21:30:00|32559.3|32517.3|32561|32519|32563.9|32521.9|32558.7|32516.7|23
1734730500000|2024-12-20 21:35:00|32562.9|32520.9|32561|32519|32563.1|32521.1|32559.5|32517.5|8
1734730800000|2024-12-20 21:40:00|32563.5|32521.5|32566.2|32524.2|32566.2|32524.2|32563.5|32521.5|2
1734915600000|2024-12-23 01:00:00|32556.1|32514.1|32583.3|32541.3|32584.3|32542.3|32556.1|32514.1|57
1734915900000|2024-12-23 01:05:00|32583.2|32541.2|32599.8|32557.8|32610.5|32571.7|32583.2|32541.2|107
1734916200000|2024-12-23 01:10:00|32598.8|32556.8|32581.3|32539.3|32598.8|32556.8|32570.8|32528.8|32
1734916500000|2024-12-23 01:15:00|32580.8|32538.8|32571.8|32529.8|32591.6|32549.6|32571.8|32529.8|104
1734916800000|2024-12-23 01:20:00|32570.7|32530.8|32571.7|32546.7|32573.2|32546.7|32561.6|32529|47
1734917100000|2024-12-23 01:25:00|32572.1|32547.1|32596.3|32554.3|32596.3|32560.6|32572|32546.8|33
1734917400000|2024-12-23 01:30:00|32594.4|32558|32586.7|32561.7|32594.4|32564.6|32584.6|32558|21
1734917700000|2024-12-23 01:35:00|32586.6|32561.6|32582|32557|32593.4|32564|32581|32545.8|44
1734918000000|2024-12-23 01:40:00|32581.6|32556.6|32584.6|32559.6|32584.6|32559.6|32581|32556|14
1734918300000|2024-12-23 01:45:00|32584|32559|32576|32551|32584.3|32559|32567.6|32531.8|59
1734918600000|2024-12-23 01:50:00|32577|32552|32587.6|32562.6|32591.2|32562.6|32577|32549.1|27
1734918900000|2024-12-23 01:55:00|32591.4|32566.4|32599|32574|32599|32574|32591.4|32566.4|17
1734919200000|2024-12-23 02:00:00|32600.6|32575.6|32587|32562|32605|32580|32586.5|32561.5|26
1734919500000|2024-12-23 02:05:00|32586.6|32561.6|32589.6|32564.6|32590|32565|32586.6|32561.6|8
1734919800000|2024-12-23 02:10:00|32590|32565|32575.6|32550.6|32590|32565|32573|32548|33
1734920100000|2024-12-23 02:15:00|32576.5|32551.5|32583.5|32558.5|32583.5|32558.5|32575|32550|16
1734920400000|2024-12-23 02:20:00|32584|32559|32608|32583|32608.6|32583.6|32584|32559|29
1734920700000|2024-12-23 02:25:00|32610|32585|32616.9|32591.9|32616.9|32591.9|32610|32585|20
1734921000000|2024-12-23 02:30:00|32615|32590|32612.6|32587.6|32616.6|32591.6|32612|32587|14
1734921300000|2024-12-23 02:35:00|32613|32588|32621.9|32596.9|32621.9|32596.9|32612.6|32587.6|20
1734921600000|2024-12-23 02:40:00|32621.6|32596.6|32633|32608|32638.1|32613.1|32615|32590|45
1734921900000|2024-12-23 02:45:00|32632.6|32607.6|32637.6|32612.6|32643.1|32618.1|32630.5|32605.5|43
1734922200000|2024-12-23 02:50:00|32632|32607|32632.6|32607.6|32632.6|32607.6|32628.4|32603.4|15
1734922500000|2024-12-23 02:55:00|32630|32605|32635|32610|32636.9|32611.9|32630|32605|13
1734922800000|2024-12-23 03:00:00|32633|32608|32635.5|32615.5|32638|32615.5|32629.5|32604.5|13
1734923100000|2024-12-23 03:05:00|32637.5|32617.5|32640.5|32620.5|32640.5|32620.5|32637.5|32617.5|3
1734923400000|2024-12-23 03:10:00|32639|32619|32647.5|32627.5|32650|32627.5|32638.1|32618.1|16
1734923700000|2024-12-23 03:15:00|32647.1|32627.1|32651.5|32631.5|32651.5|32631.5|32647.1|32627.1|10
1734924000000|2024-12-23 03:20:00|32652.1|32632.1|32652|32632|32653.1|32633.1|32648.1|32628.1|23
1734924300000|2024-12-23 03:25:00|32652.5|32632.5|32652.1|32632.1|32652.5|32632.5|32643.1|32623.1|29
1734924600000|2024-12-23 03:30:00|32653.1|32633.1|32642.5|32622.5|32653.1|32633.1|32641.1|32621.1|31
1734924900000|2024-12-23 03:35:00|32642.1|32622.1|32636.5|32616.5|32642.1|32622.1|32636.5|32616.5|21
1734925200000|2024-12-23 03:40:00|32636.8|32616.8|32635.1|32615.1|32637.4|32617.4|32634.5|32614.5|13
1734925500000|2024-12-23 03:45:00|32638.8|32618.8|32637.5|32617.5|32639.8|32619.8|32635.6|32615.6|7
1734925800000|2024-12-23 03:50:00|32636.5|32616.5|32645|32620|32645|32622|32632.5|32612.5|26
1734926100000|2024-12-23 03:55:00|32646.6|32621.6|32656.5|32636.5|32656.5|32636.5|32642.1|32619|25
1734926400000|2024-12-23 04:00:00|32656.1|32636.1|32648.1|32628.1|32656.1|32636.1|32645.5|32625.5|23
1734926700000|2024-12-23 04:05:00|32647.6|32627.6|32648|32628|32648|32628|32647.5|32627.5|3
1734927000000|2024-12-23 04:10:00|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|1
1734927600000|2024-12-23 04:20:00|32647|32627|32645.5|32625.5|32647|32627|32645.5|32625.5|2
1734928800000|2024-12-23 04:40:00|32646|32626|32638.5|32618.5|32646|32626|32638|32618|8
1734929100000|2024-12-23 04:45:00|32639.1|32619.1|32640.1|32620.1|32640.1|32620.1|32639.1|32619.1|3
1734929400000|2024-12-23 04:50:00|32641.5|32621.5|32643.2|32623.2|32644|32624|32638.5|32618.5|16
1734929700000|2024-12-23 04:55:00|32641|32621|32643.5|32623.5|32643.5|32623.5|32641|32621|4
1734930000000|2024-12-23 05:00:00|32644|32624|32645|32625|32645.1|32625.1|32644|32624|5
1734930300000|2024-12-23 05:05:00|32644.5|32624.5|32642.5|32622.5|32645|32625|32642|32622|8
1734930600000|2024-12-23 05:10:00|32642|32622|32644.5|32624.5|32644.5|32624.5|32642|32622|8
1734931200000|2024-12-23 05:20:00|32645.1|32625.1|32638.5|32618.5|32645.5|32625.5|32638.5|32618.5|25
1734931500000|2024-12-23 05:25:00|32638.1|32618.1|32637.1|32617.1|32638.5|32618.5|32636.1|32616.1|39
1734931800000|2024-12-23 05:30:00|32637.5|32617.5|32637.1|32617.1|32639.4|32619.4|32637.1|32617.1|30
1734932100000|2024-12-23 05:35:00|32633.5|32613.5|32632.5|32612.5|32634|32614|32632.5|32612.5|10
1734932400000|2024-12-23 05:40:00|32634.6|32614.6|32636.1|32616.1|32638|32618|32634.6|32614.6|18
1734932700000|2024-12-23 05:45:00|32636.5|32616.5|32635.5|32615.5|32637.5|32617.5|32635.1|32615.1|18
1734933000000|2024-12-23 05:50:00|32635.1|32615.1|32638.1|32618.1|32638.1|32618.1|32635.1|32615.1|16
1734933300000|2024-12-23 05:55:00|32638.5|32618.5|32637.1|32617.1|32640.1|32620.1|32636.5|32616.5|13
1734933600000|2024-12-23 06:00:00|32636.5|32616.5|32640.1|32620.1|32640.5|32620.5|32636.1|32616.1|13
1734933900000|2024-12-23 06:05:00|32639.5|32619.5|32634.3|32614.3|32639.5|32619.5|32633.5|32613.5|16
1734934200000|2024-12-23 06:10:00|32634.4|32614.4|32635.5|32615.5|32638.5|32618.5|32630.8|32610.8|19
1734934500000|2024-12-23 06:15:00|32636.5|32616.5|32639.5|32619.5|32642.5|32622.5|32636.5|32616.5|15
1734934800000|2024-12-23 06:20:00|32641|32621|32638.2|32618.2|32642|32622|32635.6|32615.6|8
1734935100000|2024-12-23 06:25:00|32637.5|32617.5|32655.5|32635.5|32656.7|32636.7|32637.5|32617.5|35
1734935400000|2024-12-23 06:30:00|32655.1|32635.1|32664.5|32644.5|32664.5|32644.5|32655.1|32635.1|18
1734935700000|2024-12-23 06:35:00|32665.1|32645.1|32672.2|32652.2|32672.2|32652.2|32665.1|32645.1|16
1734936000000|2024-12-23 06:40:00|32672.5|32652.5|32671.1|32651.1|32684.7|32664.7|32670.5|32650.5|28
1734936300000|2024-12-23 06:45:00|32670.5|32650.5|32665.1|32645.1|32671.1|32651.1|32664.5|32644.5|19
1734936600000|2024-12-23 06:50:00|32668.8|32648.8|32670.1|32650.1|32670.1|32650.1|32665.1|32645.1|20
1734937200000|2024-12-23 07:00:00|32664.5|32644.5|32662.5|32642.5|32667.5|32647.5|32662.5|32642.5|12
1734937500000|2024-12-23 07:05:00|32666.5|32646.5|32662.5|32642.5|32666.8|32646.8|32662.5|32642.5|21
1734937800000|2024-12-23 07:10:00|32660.6|32640.6|32654.5|32634.5|32662.5|32642.5|32654.5|32634.5|10
1734938100000|2024-12-23 07:15:00|32654|32634|32665|32645|32665|32645|32654|32634|13
1734938400000|2024-12-23 07:20:00|32665.5|32645.5|32662.8|32642.8|32667.1|32647.1|32662.8|32642.8|13
1734938700000|2024-12-23 07:25:00|32665|32645|32654.5|32634.5|32665|32645|32652.8|32632.8|17
1734939000000|2024-12-23 07:30:00|32654|32634|32646.5|32626.5|32655.1|32635.1|32643.4|32623.4|30
1734939300000|2024-12-23 07:35:00|32647.5|32627.5|32646|32626|32647.5|32627.5|32646|32626|17
1734939600000|2024-12-23 07:40:00|32645.5|32625.5|32652.5|32632.5|32654.5|32634.5|32645.5|32625.5|16
1734939900000|2024-12-23 07:45:00|32653.6|32633.6|32666.5|32646.5|32668.5|32648.5|32653.6|32633.6|39
1734940200000|2024-12-23 07:50:00|32667.1|32647.1|32665.5|32645.5|32668.5|32648.5|32665.5|32645.5|8
1734940500000|2024-12-23 07:55:00|32669.1|32649.1|32669.1|32649.1|32669.8|32649.8|32669|32649|4
1734940800000|2024-12-23 08:00:00|32664.6|32644.6|32654.8|32634.8|32672.1|32652.1|32654.8|32634.8|51
1734941100000|2024-12-23 08:05:00|32654.4|32634.4|32652.7|32632.7|32657.6|32637.6|32652.7|32632.7|22
1734941400000|2024-12-23 08:10:00|32652.5|32632.5|32639.5|32619.5|32654.7|32634.7|32637.5|32617.5|37
1734941700000|2024-12-23 08:15:00|32642|32622|32638|32618|32642.5|32622.5|32637.5|32617.5|14
1734942000000|2024-12-23 08:20:00|32637.6|32617.6|32638.2|32618.2|32639|32619|32637|32617|6
1734942300000|2024-12-23 08:25:00|32639|32619|32637|32617|32639|32619|32633|32613|12
1734942600000|2024-12-23 08:30:00|32636.1|32616.1|32637.5|32617.5|32637.5|32617.5|32635.5|32615.5|5
1734942900000|2024-12-23 08:35:00|32641.1|32621.1|32650.5|32630.5|32651.1|32631.1|32641.1|32621.1|17
1734943200000|2024-12-23 08:40:00|32650.9|32630.9|32654.5|32634.5|32654.5|32634.5|32650|32630|21
1734943500000|2024-12-23 08:45:00|32654.8|32634.8|32650.1|32630.1|32654.8|32634.8|32637.5|32617.5|71
1734943800000|2024-12-23 08:50:00|32649.2|32629.2|32642.5|32622.5|32649.2|32629.2|32641|32621|37
1734944100000|2024-12-23 08:55:00|32642.3|32622.3|32642.5|32622.5|32645.3|32625.3|32642.3|32622.3|25
1734944400000|2024-12-23 09:00:00|32644.3|32624.3|32642.5|32622.5|32644.6|32624.6|32642.5|32622.5|12
1734944700000|2024-12-23 09:05:00|32644.6|32624.6|32642.5|32622.5|32646.1|32626.1|32641.2|32621.2|16
1734945000000|2024-12-23 09:10:00|32643.7|32623.7|32642.5|32622.5|32645.2|32625.2|32642.5|32622.5|11
1734945300000|2024-12-23 09:15:00|32641.2|32621.2|32642.5|32622.5|32642.5|32622.5|32641.2|32621.2|2
1734945600000|2024-12-23 09:20:00|32643.1|32623.1|32642.5|32622.5|32645.5|32625.5|32642.5|32622.5|8
1734945900000|2024-12-23 09:25:00|32644.4|32624.4|32638.9|32618.9|32647.2|32627.2|32637.5|32617.5|19
1734946200000|2024-12-23 09:30:00|32637.5|32617.5|32633.5|32613.5|32637.5|32617.5|32627.5|32607.5|23
1734946500000|2024-12-23 09:35:00|32629.6|32609.6|32631|32611|32631.1|32611.1|32627.5|32607.5|13
1734946800000|2024-12-23 09:40:00|32631.1|32611.1|32631.5|32611.5|32636.7|32616.7|32630.5|32610.5|16
1734947100000|2024-12-23 09:45:00|32632.4|32612.4|32627.5|32607.5|32633.7|32613.7|32626.1|32606.1|15
1734947400000|2024-12-23 09:50:00|32628.9|32608.9|32648|32628|32650.5|32628|32627.5|32607.5|44
1734947700000|2024-12-23 09:55:00|32649.6|32629.6|32657.5|32637.5|32657.5|32637.5|32649.5|32629.5|63
1734948000000|2024-12-23 10:00:00|32656.7|32636.7|32665.7|32645.7|32666.8|32646.8|32655.7|32635.7|52
1734948300000|2024-12-23 10:05:00|32665.5|32645.5|32665.5|32645.5|32666.8|32646.8|32655.5|32635.5|60
1734948600000|2024-12-23 10:10:00|32666|32646|32657.5|32637.5|32666.1|32646.1|32657.5|32637.5|15
1734948900000|2024-12-23 10:15:00|32656.5|32636.5|32656.5|32636.5|32656.5|32636.5|32656.5|32636.5|1
1734949200000|2024-12-23 10:20:00|32659|32634|32653.5|32633.5|32659|32637|32652.5|32632.5|18
1734949500000|2024-12-23 10:25:00|32654.5|32634.5|32658|32638|32661.2|32641.2|32654.5|32634.5|23
1734949800000|2024-12-23 10:30:00|32658.5|32638.5|32658.5|32638.5|32660.7|32640.7|32658|32638|39
1734950100000|2024-12-23 10:35:00|32659|32639|32659.7|32639.7|32662.2|32642.2|32658.5|32638.5|20
1734950400000|2024-12-23 10:40:00|32659.5|32639.5|32666.2|32646.2|32668.3|32648.3|32659.5|32639.5|21
1734950700000|2024-12-23 10:45:00|32665|32645|32668|32648|32670.2|32650.2|32660.5|32640.5|78
1734951000000|2024-12-23 10:50:00|32666.8|32646.8|32669.5|32649.5|32670|32650|32664|32644|24
1734951300000|2024-12-23 10:55:00|32669.7|32649.7|32670.5|32650.5|32670.5|32650.5|32669.7|32649.7|7
1734951600000|2024-12-23 11:00:00|32670|32650|32669.5|32649.5|32670|32650|32668|32648|22
1734951900000|2024-12-23 11:05:00|32670|32650|32668.5|32648.5|32670|32650|32667.3|32647.3|23
1734952200000|2024-12-23 11:10:00|32668|32648|32666|32646|32668|32648|32666|32646|7
1734952500000|2024-12-23 11:15:00|32666.5|32646.5|32658|32638|32668|32648|32658|32638|28
1734952800000|2024-12-23 11:20:00|32658.5|32638.5|32659.5|32639.5|32660.5|32640.5|32657.5|32637.5|41
1734953100000|2024-12-23 11:25:00|32659|32639|32659.5|32639.5|32660.5|32640.5|32657.5|32637.5|17
1734953400000|2024-12-23 11:30:00|32662.5|32642.5|32665.1|32645.1|32667.5|32645.1|32662.5|32641.8|11
1734953700000|2024-12-23 11:35:00|32668|32648|32665.1|32645.1|32668|32648|32664.5|32644.5|6
1734954000000|2024-12-23 11:40:00|32665.5|32645.5|32668.5|32648.5|32668.5|32648.5|32665.5|32645.5|9
1734954300000|2024-12-23 11:45:00|32668|32648|32670.6|32650.6|32670.8|32650.8|32667.5|32647.5|23
1734954600000|2024-12-23 11:50:00|32670.5|32650.5|32666.5|32646.5|32670.5|32650.5|32666.2|32646.2|18
1734954900000|2024-12-23 11:55:00|32666.6|32646.6|32662.5|32642.5|32666.6|32646.6|32655.1|32633.1|62
1734955200000|2024-12-23 12:00:00|32663.5|32643.5|32664.5|32644.5|32664.5|32644.5|32662.5|32642.5|14
1734955500000|2024-12-23 12:05:00|32663.5|32643.5|32659|32639|32663.5|32643.5|32657.5|32637.5|17
1734955800000|2024-12-23 12:10:00|32658.5|32638.5|32650|32630|32658.5|32638.5|32650|32630|9
1734956400000|2024-12-23 12:20:00|32649.5|32629.5|32649.5|32629.5|32649.5|32629.5|32649.5|32629.5|1
1734956700000|2024-12-23 12:25:00|32648.5|32628.5|32650|32630|32650|32630|32647.5|32627.5|12
1734957000000|2024-12-23 12:30:00|32653|32633|32649.7|32629.7|32654.2|32634.2|32648|32628|21
1734957300000|2024-12-23 12:35:00|32649.5|32629.5|32646.5|32626.5|32649.5|32629.5|32646|32626|12
1734957600000|2024-12-23 12:40:00|32647|32627|32645.5|32625.5|32649.5|32629.5|32643.5|32623.5|36
1734957900000|2024-12-23 12:45:00|32644.5|32624.5|32641.5|32621.5|32646|32626|32641.5|32621.5|15
1734958200000|2024-12-23 12:50:00|32640.5|32620.5|32635.5|32615.5|32640.5|32620.5|32634.5|32614.5|10
1734958500000|2024-12-23 12:55:00|32637.5|32617.5|32636.5|32616.5|32639.5|32619.5|32636.5|32616.5|8
1734958800000|2024-12-23 13:00:00|32637|32617|32636|32616|32641|32621|32636|32616|14
1734959100000|2024-12-23 13:05:00|32635.5|32615.5|32636|32616|32637.5|32617.5|32635.5|32615.5|18
1734959400000|2024-12-23 13:10:00|32635.5|32615.5|32635.5|32615.5|32636.8|32616.8|32635.5|32615.5|16
1734959700000|2024-12-23 13:15:00|32636.6|32616.6|32636.5|32616.5|32637|32617|32635.1|32615.1|11
1734960000000|2024-12-23 13:20:00|32637|32617|32635.5|32615.5|32638.8|32618.8|32635.1|32615.1|10
1734960300000|2024-12-23 13:25:00|32634.5|32614.5|32642.3|32600.3|32643.5|32614.5|32630.5|32600.3|74
1734960600000|2024-12-23 13:30:00|32642.5|32600.5|32642|32622|32642.7|32622.2|32631.4|32599.3|120
1734960900000|2024-12-23 13:35:00|32641.7|32621.7|32639.4|32619.4|32641.7|32621.7|32638.8|32618.8|10
1734961200000|2024-12-23 13:40:00|32639|32619|32639|32619|32639.5|32619.5|32637.4|32617.4|14
1734961500000|2024-12-23 13:45:00|32637.5|32617.5|32642|32622|32642|32622|32635.4|32615.4|51
1734961800000|2024-12-23 13:50:00|32642.5|32622.5|32641.5|32621.5|32643.3|32623.3|32638.4|32618.4|51
1734962100000|2024-12-23 13:55:00|32641.6|32621.6|32640.5|32620.5|32642.7|32622.7|32639.8|32619.8|41
1734962400000|2024-12-23 14:00:00|32641|32621|32639.5|32619.5|32641.5|32621.5|32637.8|32617.8|11
1734962700000|2024-12-23 14:05:00|32637.8|32617.8|32639.5|32619.5|32639.5|32619.5|32637.8|32617.8|2
1734963000000|2024-12-23 14:10:00|32640|32620|32645.5|32625.5|32646|32626|32640|32620|8
1734963300000|2024-12-23 14:15:00|32644.6|32624.6|32644|32624|32645.5|32625.5|32644|32624|35
1734963600000|2024-12-23 14:20:00|32644.5|32624.5|32641.5|32621.5|32644.7|32624.7|32641.5|32621.5|16
1734963900000|2024-12-23 14:25:00|32641|32621|32634.2|32614.2|32641|32621|32632.6|32612.6|38
1734964200000|2024-12-23 14:30:00|32633.5|32613.5|32632.1|32612.1|32633.5|32613.5|32630|32610|14
1734964500000|2024-12-23 14:35:00|32632.5|32612.5|32634.5|32614.5|32634.8|32614.8|32631.2|32611.2|19
1734964800000|2024-12-23 14:40:00|32632.5|32612.5|32635|32615|32635.6|32615.6|32632.5|32612.5|18
1734965100000|2024-12-23 14:45:00|32634.4|32614.4|32634.5|32614.5|32638.1|32618.1|32634.4|32614.4|16
1734965400000|2024-12-23 14:50:00|32637|32612|32640|32615|32641.3|32616.3|32637|32612|7
1734965700000|2024-12-23 14:55:00|32645.5|32609.5|32656|32614|32656|32615.3|32645.5|32609.5|26
1734966000000|2024-12-23 15:00:00|32647.5|32622.5|32657.6|32632.6|32665.5|32637.6|32647.5|32622.5|40
1734966300000|2024-12-23 15:05:00|32657.4|32632.4|32659|32634|32660.1|32634|32654.5|32623.8|25
1734966600000|2024-12-23 15:10:00|32660|32635|32663|32638|32663.2|32638.2|32660|32635|15
1734966900000|2024-12-23 15:15:00|32663.2|32638.2|32667.8|32630.3|32669.8|32638.6|32654|32623.3|27
1734967200000|2024-12-23 15:20:00|32667.4|32629.9|32662.6|32637.6|32670.4|32637.6|32659|32627.3|37
1734967500000|2024-12-23 15:25:00|32663|32638|32663|32638|32670|32645|32662|32637|50
1734967800000|2024-12-23 15:30:00|32664.5|32639.5|32660.5|32635.5|32664.5|32639.5|32660|32635|14
1734968100000|2024-12-23 15:35:00|32660|32635|32661.7|32636.7|32661.7|32636.7|32660|32635|4
1734968400000|2024-12-23 15:40:00|32661.5|32636.5|32662.5|32637.5|32664.7|32639.7|32661.5|32636.5|7
1734968700000|2024-12-23 15:45:00|32661.5|32636.5|32669|32644|32669.8|32644.8|32661.5|32636.5|23
1734969000000|2024-12-23 15:50:00|32669.9|32644.9|32659|32634|32669.9|32644.9|32658.5|32633.5|7
1734969300000|2024-12-23 15:55:00|32659.5|32634.5|32658.5|32633.5|32659.5|32634.5|32658.5|32633.5|5
1734969600000|2024-12-23 16:00:00|32657.5|32632.5|32658.5|32633.5|32659|32634|32655|32630|24
1734969900000|2024-12-23 16:05:00|32659|32634|32663|32638|32668|32643|32658|32633|23
1734970200000|2024-12-23 16:10:00|32663.5|32638.5|32663|32638|32663.5|32638.5|32662.5|32637.5|9
1734970500000|2024-12-23 16:15:00|32662.5|32637.5|32665|32640|32666.3|32641.3|32662.5|32637.5|12
1734970800000|2024-12-23 16:20:00|32668|32643|32666|32641|32668.3|32643.3|32666|32641|5
1734971100000|2024-12-23 16:25:00|32665.5|32640.5|32665|32640|32665.5|32640.5|32665|32640|2
1734971400000|2024-12-23 16:30:00|32666.7|32641.7|32665|32640|32666.7|32641.7|32665|32640|2
1734972000000|2024-12-23 16:40:00|32663.5|32638.5|32662.5|32637.5|32663.5|32638.5|32662.5|32637.5|2
1734972300000|2024-12-23 16:45:00|32664.1|32639.1|32662.5|32637.5|32664.1|32639.1|32662.5|32637.5|2
1734974100000|2024-12-23 17:15:00|32663|32638|32663|32638|32663|32638|32663|32638|1
1734974400000|2024-12-23 17:20:00|32662.5|32637.5|32662.5|32637.5|32662.5|32637.5|32662.5|32637.5|1
1734974700000|2024-12-23 17:25:00|32663|32638|32666.3|32641.3|32669|32644|32663|32638|6
1734975000000|2024-12-23 17:30:00|32666.5|32641.5|32666.5|32641.5|32666.5|32641.5|32666.5|32641.5|1
1734975300000|2024-12-23 17:35:00|32667|32642|32666.5|32641.5|32667|32642|32666.5|32641.5|3
1734975600000|2024-12-23 17:40:00|32666|32641|32663|32638|32666|32641|32662.5|32637.5|9
1734975900000|2024-12-23 17:45:00|32663.5|32638.5|32663.5|32638.5|32664|32639|32662.5|32637.5|14
1734976200000|2024-12-23 17:50:00|32664|32639|32664.5|32639.5|32665.5|32640.5|32662.5|32637.5|19
1734976500000|2024-12-23 17:55:00|32662.5|32637.5|32666.5|32641.5|32668|32643|32661.5|32636.5|34
1734976800000|2024-12-23 18:00:00|32666.1|32641.1|32664.5|32639.5|32666.1|32641.1|32664|32639|9
1734977100000|2024-12-23 18:05:00|32663.5|32638.5|32662.5|32637.5|32663.5|32638.5|32662.5|32637.5|2
1734977700000|2024-12-23 18:15:00|32663|32638|32663.5|32638.5|32663.5|32638.5|32663|32638|4
1734978000000|2024-12-23 18:20:00|32663.1|32638.1|32663|32638|32663.1|32638.1|32662.5|32637.5|10
1734978300000|2024-12-23 18:25:00|32662.7|32637.7|32662.5|32637.5|32662.7|32637.7|32662.5|32637.5|2
1734978600000|2024-12-23 18:30:00|32670.2|32629.8|32662.5|32637.5|32670.2|32637.5|32662|32629.8|4
1734979200000|2024-12-23 18:40:00|32663|32638|32663|32638|32663|32638|32663|32638|1
1734979500000|2024-12-23 18:45:00|32662.7|32637.7|32662.5|32637.5|32662.7|32637.7|32662.5|32637.5|2
1734979800000|2024-12-23 18:50:00|32663|32638|32663|32638|32663|32638|32662.5|32637.5|4
1734980100000|2024-12-23 18:55:00|32663.5|32638.5|32664|32639|32665.5|32640.5|32663|32638|13
1734980700000|2024-12-23 19:05:00|32664.5|32639.5|32664.5|32639.5|32665|32640|32664.5|32639.5|4
1734981000000|2024-12-23 19:10:00|32664|32639|32664|32639|32664|32639|32663.5|32638.5|4
1734982800000|2024-12-23 19:40:00|32663|32638|32663|32638|32663|32638|32663|32638|1
1734983700000|2024-12-23 19:55:00|32662|32637|32662|32637|32662|32637|32662|32637|1
1734984000000|2024-12-23 20:00:00|32659.5|32634.5|32660|32635|32660|32635|32659.5|32634.5|2
1734984300000|2024-12-23 20:05:00|32658|32633|32662|32637|32662|32637|32658|32633|4
1734986100000|2024-12-23 20:35:00|32661|32636|32659.3|32634.3|32661|32636|32658.5|32633.5|3
1734986400000|2024-12-23 20:40:00|32661|32636|32661|32636|32661|32636|32661|32636|1
1734986700000|2024-12-23 20:45:00|32660|32635|32655.5|32630.5|32660|32635|32655.5|32630.5|4
1734987000000|2024-12-23 20:50:00|32655|32630|32654|32629|32655|32630|32654|32629|3
1734987300000|2024-12-23 20:55:00|32653.5|32628.5|32652.5|32627.5|32654|32629|32648.9|32623.9|14
1734987600000|2024-12-23 21:00:00|32651|32626|32651|32626|32651|32626|32650.3|32625.3|3
1734988200000|2024-12-23 21:10:00|32655|32620|32655|32620|32655|32626|32651|32620|3
1734988500000|2024-12-23 21:15:00|32658.5|32616.5|32658.5|32616.5|32658.5|32616.5|32658.5|32616.5|1
1734988800000|2024-12-23 21:20:00|32657.8|32615.8|32659.5|32617.5|32659.5|32617.5|32657.8|32615.8|2
1734989400000|2024-12-23 21:30:00|32657.8|32615.8|32659.5|32617.5|32659.5|32617.5|32657.8|32615.8|2
1734989700000|2024-12-23 21:35:00|32658.5|32616.5|32658.5|32616.5|32658.5|32616.5|32658.5|32616.5|1
1734990600000|2024-12-23 21:50:00|32661.1|32619.1|32661.1|32619.1|32661.1|32619.1|32661.1|32619.1|1
1735002000000|2024-12-24 01:00:00|32666.1|32624.1|32661.6|32619.6|32667.8|32625.8|32661.6|32619.6|8
1735002300000|2024-12-24 01:05:00|32650.6|32630.6|32652.5|32632.5|32654.4|32634.4|32650.6|32630.6|4
1735002600000|2024-12-24 01:10:00|32652.4|32632.4|32663.4|32621.4|32663.4|32633.5|32651.4|32620.8|25
1735002900000|2024-12-24 01:15:00|32663.5|32621.5|32665.5|32623.5|32669.5|32627.5|32663.5|32621.5|20
1735003200000|2024-12-24 01:20:00|32654.5|32634.5|32666.5|32646.5|32668.5|32648.5|32652.6|32632.6|34
1735003500000|2024-12-24 01:25:00|32664.1|32644.1|32662.1|32642.1|32664.1|32644.1|32660.1|32640.1|19
1735003800000|2024-12-24 01:30:00|32662.5|32642.5|32656.1|32636.1|32662.5|32642.5|32652.5|32632.5|23
1735004100000|2024-12-24 01:35:00|32657.5|32637.5|32657.5|32637.5|32657.5|32637.5|32655.5|32635.5|7
1735004400000|2024-12-24 01:40:00|32655.5|32635.5|32657.5|32637.5|32657.5|32637.5|32655.5|32635.5|7
1735004700000|2024-12-24 01:45:00|32659.7|32639.7|32662.5|32642.5|32666.1|32646.1|32659.7|32639.7|22
1735005000000|2024-12-24 01:50:00|32661.5|32641.5|32655.1|32635.1|32661.5|32641.5|32654.5|32634.5|23
1735005300000|2024-12-24 01:55:00|32653.1|32633.1|32645|32620|32655.1|32633.1|32645|32617.8|30
1735005600000|2024-12-24 02:00:00|32643.6|32618.6|32643.2|32618.2|32646|32621|32642.7|32617.7|33
1735005900000|2024-12-24 02:05:00|32643.3|32618.3|32645.5|32625.5|32648.5|32626.1|32643|32618.3|19
1735006200000|2024-12-24 02:10:00|32647.5|32627.5|32649.5|32629.5|32650.5|32630.5|32647.5|32627.5|15
1735006500000|2024-12-24 02:15:00|32650.1|32630.1|32651.1|32631.1|32653.5|32633.5|32650.1|32630.1|22
1735006800000|2024-12-24 02:20:00|32651.5|32631.5|32651.5|32631.5|32652.5|32632.5|32650.4|32630.4|7
1735007100000|2024-12-24 02:25:00|32651.1|32631.1|32651.5|32631.5|32651.5|32631.5|32648.4|32628.4|10
1735007400000|2024-12-24 02:30:00|32651.1|32631.1|32651.1|32631.1|32651.5|32631.5|32650.5|32630.5|13
1735007700000|2024-12-24 02:35:00|32650.5|32630.5|32670.1|32650.1|32670.1|32650.1|32649.1|32629.1|36
1735008000000|2024-12-24 02:40:00|32669.5|32649.5|32669.1|32649.1|32673.7|32653.7|32669.1|32649.1|24
1735008300000|2024-12-24 02:45:00|32668.5|32648.5|32667.5|32647.5|32673|32653|32665.1|32645.1|31
1735008600000|2024-12-24 02:50:00|32665.4|32645.4|32670.5|32650.5|32670.5|32650.5|32665.2|32645.2|11
1735008900000|2024-12-24 02:55:00|32669.1|32649.1|32665.5|32645.5|32669.1|32649.1|32663.5|32643.5|21
1735009200000|2024-12-24 03:00:00|32666.1|32646.1|32665.5|32645.5|32666.5|32646.5|32665.5|32645.5|9
1735009500000|2024-12-24 03:05:00|32665.1|32645.1|32673.5|32653.5|32673.5|32653.5|32665.1|32645.1|14
1735009800000|2024-12-24 03:10:00|32673.1|32653.1|32670.5|32650.5|32687.5|32667.5|32670.5|32650.5|51
1735010100000|2024-12-24 03:15:00|32671.5|32651.5|32669.1|32649.1|32672.2|32652.2|32667.9|32647.9|15
1735010400000|2024-12-24 03:20:00|32669.5|32649.5|32665.1|32645.1|32669.5|32649.5|32663.1|32643.1|13
1735010700000|2024-12-24 03:25:00|32663.5|32643.5|32660.5|32640.5|32663.5|32643.5|32660.1|32640.1|9
1735011000000|2024-12-24 03:30:00|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|32661.5|32641.5|1
1735011300000|2024-12-24 03:35:00|32660.4|32640.4|32661.1|32641.1|32661.1|32641.1|32657.5|32637.5|12
1735011600000|2024-12-24 03:40:00|32662.5|32642.5|32661.5|32641.5|32662.5|32642.5|32661.5|32641.5|2
1735011900000|2024-12-24 03:45:00|32662.9|32642.9|32664.7|32644.7|32664.7|32644.7|32662.5|32642.5|6
1735012200000|2024-12-24 03:50:00|32663.7|32643.7|32663.7|32643.7|32663.7|32643.7|32661.5|32641.5|7
1735012500000|2024-12-24 03:55:00|32662.7|32642.7|32661.5|32641.5|32662.7|32642.7|32661.5|32641.5|4
1735013100000|2024-12-24 04:05:00|32660.2|32640.2|32659.5|32639.5|32660.2|32640.2|32659.1|32639.1|11
1735013700000|2024-12-24 04:15:00|32659.1|32639.1|32660.1|32640.1|32660.1|32640.1|32659.1|32639.1|3
1735014000000|2024-12-24 04:20:00|32660.5|32640.5|32660.5|32640.5|32660.5|32640.5|32660.5|32640.5|1
1735014300000|2024-12-24 04:25:00|32660.1|32640.1|32659.5|32639.5|32661.1|32641.1|32659.5|32639.5|19
1735014600000|2024-12-24 04:30:00|32662.3|32642.3|32662.5|32642.5|32662.8|32642.8|32659.1|32639.1|19
1735015200000|2024-12-24 04:40:00|32661.5|32641.5|32662.5|32642.5|32662.5|32642.5|32661.5|32641.5|2
1735015500000|2024-12-24 04:45:00|32663.1|32643.1|32666.2|32646.2|32666.2|32646.2|32663.1|32643.1|5
1735015800000|2024-12-24 04:50:00|32666.1|32646.1|32665.5|32645.5|32666.1|32646.1|32665.5|32645.5|2
1735016100000|2024-12-24 04:55:00|32663.1|32643.1|32662.5|32642.5|32663.2|32643.2|32662.5|32642.5|9
1735016400000|2024-12-24 05:00:00|32662.7|32642.7|32662.7|32642.7|32662.7|32642.7|32662.7|32642.7|1
1735017000000|2024-12-24 05:10:00|32662.5|32642.5|32662.5|32642.5|32662.5|32642.5|32662.5|32642.5|1
1735017300000|2024-12-24 05:15:00|32664.7|32644.7|32667.5|32647.5|32667.5|32647.5|32664.7|32644.7|3
1735017600000|2024-12-24 05:20:00|32666.5|32646.5|32666.2|32646.2|32666.5|32646.5|32665.5|32645.5|3
1735017900000|2024-12-24 05:25:00|32666.1|32646.1|32667.5|32647.5|32667.5|32647.5|32666.1|32646.1|2
1735018200000|2024-12-24 05:30:00|32667.7|32647.7|32667.7|32647.7|32667.7|32647.7|32667.7|32647.7|1
1735018500000|2024-12-24 05:35:00|32666.2|32646.2|32667.5|32647.5|32669.7|32649.7|32662.5|32642.5|15
1735018800000|2024-12-24 05:40:00|32667.7|32647.7|32670.2|32650.2|32670.7|32650.7|32666.1|32646.1|11
1735019100000|2024-12-24 05:45:00|32669.1|32649.1|32667.5|32647.5|32669.1|32649.1|32667.5|32647.5|2
1735019400000|2024-12-24 05:50:00|32665.4|32645.4|32666.1|32646.1|32666.1|32646.1|32662.5|32642.5|14
1735019700000|2024-12-24 05:55:00|32665.5|32645.5|32669.1|32649.1|32671.5|32651.5|32665.5|32645.5|16
1735020000000|2024-12-24 06:00:00|32669.5|32649.5|32668.1|32648.1|32669.5|32649.5|32667.5|32647.5|9
1735020300000|2024-12-24 06:05:00|32667.5|32647.5|32662.5|32642.5|32667.5|32647.5|32660.7|32640.7|26
1735020600000|2024-12-24 06:10:00|32660.7|32640.7|32662.1|32642.1|32662.5|32642.5|32660.2|32640.2|19
1735020900000|2024-12-24 06:15:00|32661.1|32641.1|32664.4|32644.4|32664.4|32644.4|32660.1|32640.1|19
1735021200000|2024-12-24 06:20:00|32662.5|32642.5|32664|32639|32676.5|32644.5|32662.5|32634.5|17
1735021500000|2024-12-24 06:25:00|32665|32640|32663|32638|32667|32642|32662.8|32637.8|34
1735021800000|2024-12-24 06:30:00|32661|32636|32660.6|32635.6|32661|32636|32658.2|32633.2|9
1735022100000|2024-12-24 06:35:00|32660|32635|32663.5|32638.5|32668.6|32643.6|32660|32635|39
1735022400000|2024-12-24 06:40:00|32664|32639|32667.6|32642.6|32668|32643|32664|32639|22
1735022700000|2024-12-24 06:45:00|32667|32642|32670|32645|32671.9|32646.9|32667|32642|8
1735023000000|2024-12-24 06:50:00|32668.1|32643.1|32670|32645|32670|32645|32668.1|32643.1|4
1735023300000|2024-12-24 06:55:00|32668.1|32643.1|32670|32645|32670|32645|32668.1|32643.1|2
1735023600000|2024-12-24 07:00:00|32671.9|32646.9|32674|32649|32674|32649|32670.5|32645.5|21
1735023900000|2024-12-24 07:05:00|32672|32647|32671.9|32646.9|32672|32647|32669.5|32644.5|5
1735024200000|2024-12-24 07:10:00|32670|32645|32672|32647|32672.4|32647.4|32667.5|32642.5|22
1735024500000|2024-12-24 07:15:00|32670.6|32645.6|32671|32646|32671|32646|32668.3|32643.3|5
1735024800000|2024-12-24 07:20:00|32671.5|32646.5|32670.5|32645.5|32672.5|32647.5|32670.5|32645.5|4
1735025100000|2024-12-24 07:25:00|32670.6|32645.6|32670.5|32645.5|32672.5|32647.5|32670.5|32645.5|9
1735025400000|2024-12-24 07:30:00|32670|32645|32673.1|32648.1|32673.1|32648.1|32668.1|32643.1|11
1735025700000|2024-12-24 07:35:00|32671.7|32646.7|32667.5|32642.5|32676.6|32647|32667.5|32636.5|18
1735026000000|2024-12-24 07:40:00|32669.5|32644.5|32667|32642|32672.9|32644.5|32665.5|32637.2|8
1735026300000|2024-12-24 07:45:00|32663.6|32638.6|32667.5|32642.5|32675.5|32642.5|32663.4|32633.5|8
1735026600000|2024-12-24 07:50:00|32667|32642|32668|32643|32668|32643|32663.4|32638.4|9
1735026900000|2024-12-24 07:55:00|32668.5|32643.5|32670.5|32645.5|32670.5|32645.5|32668.5|32643.5|3
1735027200000|2024-12-24 08:00:00|32670|32645|32672.6|32647.6|32672.6|32647.6|32668.7|32643.7|28
1735027500000|2024-12-24 08:05:00|32673.5|32648.5|32678|32653|32678|32653|32673|32648|13
1735027800000|2024-12-24 08:10:00|32677.6|32652.6|32700.1|32658.2|32700.1|32666.5|32676.3|32651.3|29
1735028100000|2024-12-24 08:15:00|32700.5|32658.5|32689|32664|32710.1|32668.1|32688.6|32654.5|30
1735028700000|2024-12-24 08:25:00|32685.7|32660.7|32685.6|32660.6|32685.7|32660.7|32685.6|32660.6|2
1735029000000|2024-12-24 08:30:00|32685.5|32660.5|32679|32654|32685.5|32660.5|32678.5|32653.5|12
1735029300000|2024-12-24 08:35:00|32678.5|32653.5|32678.5|32653.5|32680|32655|32678|32653|21
1735029600000|2024-12-24 08:40:00|32678|32653|32680.5|32655.5|32681|32656|32678|32653|22
1735029900000|2024-12-24 08:45:00|32681|32656|32695.1|32653.1|32697.1|32663.6|32680.5|32653.1|21
1735030200000|2024-12-24 08:50:00|32686.6|32661.6|32681.5|32661.5|32686.6|32661.8|32681.3|32658|16
1735030500000|2024-12-24 08:55:00|32681.1|32661.1|32682.4|32662.4|32686.1|32666.1|32674.5|32654.5|53
1735030800000|2024-12-24 09:00:00|32681.4|32661.4|32678|32658|32681.4|32661.4|32677.8|32657.8|16
1735031100000|2024-12-24 09:05:00|32678.2|32658.2|32662|32642|32678.7|32658.7|32662|32641|61
1735031400000|2024-12-24 09:10:00|32661.8|32641.8|32666.5|32646.5|32666.5|32646.5|32661|32641|18
1735031700000|2024-12-24 09:15:00|32667.5|32647.5|32669.7|32649.7|32672.7|32652.7|32667.5|32647.5|36
1735032000000|2024-12-24 09:20:00|32671.4|32651.4|32672.5|32652.5|32673.7|32653.7|32671.4|32651.4|12
1735032300000|2024-12-24 09:25:00|32673.5|32653.5|32673.5|32653.5|32673.5|32653.5|32673.5|32653.5|1
1735032600000|2024-12-24 09:30:00|32673|32653|32671.5|32651.5|32673.2|32653.2|32671|32651|12
1735032900000|2024-12-24 09:35:00|32671.4|32651.4|32671.5|32651.5|32672|32652|32671.1|32651.1|11
1735033200000|2024-12-24 09:40:00|32672|32652|32672.5|32652.5|32673.1|32653.1|32672|32652|6
1735033500000|2024-12-24 09:45:00|32673.1|32653.1|32672.5|32652.5|32673.1|32653.1|32672.1|32652.1|5
1735034100000|2024-12-24 09:55:00|32671.8|32651.8|32672.4|32652.4|32673.8|32653.8|32671.8|32651.8|17
1735034400000|2024-12-24 10:00:00|32673.5|32653.5|32673|32653|32673.5|32653.5|32672.6|32652.6|15
1735034700000|2024-12-24 10:05:00|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|1
1735035000000|2024-12-24 10:10:00|32683.5|32641.5|32672.5|32652.5|32683.5|32652.5|32672.5|32641.5|2
1735035300000|2024-12-24 10:15:00|32671.6|32651.6|32672.5|32652.5|32673.3|32653.3|32671.6|32651.6|8
1735035600000|2024-12-24 10:20:00|32671|32651|32670.5|32650.5|32671|32651|32670.5|32650.5|4
1735035900000|2024-12-24 10:25:00|32671.5|32651.5|32661.5|32641.5|32671.5|32651.5|32661.5|32641.5|26
1735036200000|2024-12-24 10:30:00|32664|32639|32664|32639|32664|32639|32664|32639|1
1735036500000|2024-12-24 10:35:00|32663|32638|32663|32638|32663|32638|32663|32638|1
1735036800000|2024-12-24 10:40:00|32665.8|32630.3|32658.5|32633.5|32665.8|32636|32658|32630.3|19
1735037100000|2024-12-24 10:45:00|32659|32634|32659|32634|32660|32635|32657.5|32632.5|7
1735037400000|2024-12-24 10:50:00|32658.5|32633.5|32658.5|32633.5|32658.5|32633.5|32658.5|32633.5|1
1735037700000|2024-12-24 10:55:00|32658|32633|32658|32633|32658|32633|32658|32633|1
1735038000000|2024-12-24 11:00:00|32657.5|32632.5|32656|32631|32657.5|32632.5|32656|32631|4
1735038300000|2024-12-24 11:05:00|32655.5|32630.5|32655.5|32630.5|32655.5|32630.5|32655.5|32630.5|1
1735038600000|2024-12-24 11:10:00|32655.3|32630.3|32655.3|32630.3|32655.3|32630.3|32655.3|32630.3|1
1735038900000|2024-12-24 11:15:00|32653.6|32628.6|32652|32627|32653.6|32628.6|32650.5|32625.5|7
1735039200000|2024-12-24 11:20:00|32653|32628|32652|32627|32653|32628|32652|32627|5
1735039500000|2024-12-24 11:25:00|32652.5|32627.5|32648|32623|32656.6|32628|32648|32617.1|11
1735039800000|2024-12-24 11:30:00|32648.6|32623.6|32649|32624|32649|32624|32648.6|32623.6|4
1735040400000|2024-12-24 11:40:00|32648.2|32623.2|32648|32623|32648.2|32623.2|32648|32623|2
1735040700000|2024-12-24 11:45:00|32647.6|32622.6|32647.6|32622.6|32648|32623|32647|32622|7
1735041000000|2024-12-24 11:50:00|32648|32623|32647.6|32622.6|32648|32623|32647.6|32622.6|2
1735041300000|2024-12-24 11:55:00|32647.8|32622.8|32647|32622|32647.8|32622.8|32647|32622|5
1735041600000|2024-12-24 12:00:00|32647.5|32622.5|32647.5|32622.5|32647.5|32622.5|32645|32620|4
1735041900000|2024-12-24 12:05:00|32647.8|32622.8|32648.5|32623.5|32648.5|32623.5|32646.9|32621.9|9
1735042200000|2024-12-24 12:10:00|32648|32623|32648.5|32623.5|32648.5|32623.5|32647.3|32622.3|15
1735042500000|2024-12-24 12:15:00|32648|32623|32648|32623|32648.5|32623.5|32648|32623|5
1735042800000|2024-12-24 12:20:00|32647.5|32622.5|32648.3|32623.3|32649|32624|32647.5|32622.5|5
1735043100000|2024-12-24 12:25:00|32648.9|32623.9|32650.3|32625.3|32650.6|32625.6|32648.9|32623.9|5
1735043400000|2024-12-24 12:30:00|32649.9|32624.9|32650.5|32625.5|32651|32626|32649.9|32624.9|4
1735043700000|2024-12-24 12:35:00|32653.5|32628.5|32654.6|32629.6|32657|32632|32653.5|32628.5|11
1735044000000|2024-12-24 12:40:00|32655|32630|32654.6|32629.6|32655|32630|32654.6|32629.6|2
1735044300000|2024-12-24 12:45:00|32654.4|32629.4|32656|32631|32662.8|32632.6|32652.7|32625.3|26
1735044600000|2024-12-24 12:50:00|32655.6|32630.6|32656|32631|32656|32631|32655|32630|17
1735044900000|2024-12-24 12:55:00|32656.5|32631.5|32657|32632|32660|32635|32656.5|32631.5|14
1735045200000|2024-12-24 13:00:00|32656.7|32631.7|32655.5|32630.5|32657|32632|32655.5|32630.5|13
1735045500000|2024-12-24 13:05:00|32655.2|32630.2|32655.5|32630.5|32656.2|32631.2|32655|32630|24
1735045800000|2024-12-24 13:10:00|32656|32631|32651.3|32631.3|32656|32633.3|32651|32629.7|32
1735046100000|2024-12-24 13:15:00|32650.8|32630.8|32643.8|32623.8|32655.2|32635.2|32641.1|32621.1|48
1735046400000|2024-12-24 13:20:00|32643.9|32623.9|32644.1|32624.1|32644.3|32624.3|32643.8|32623.8|9
1735046700000|2024-12-24 13:25:00|32643.8|32623.8|32645|32625|32647.6|32627.6|32642.5|32622.5|38
1735047300000|2024-12-24 13:35:00|32645.6|32625.6|32642.5|32622.5|32646.2|32626.2|32642.5|32622.5|17
1735047600000|2024-12-24 13:40:00|32643.5|32623.5|32644|32624|32647|32627|32642.5|32622.5|40
1735047900000|2024-12-24 13:45:00|32643.5|32623.5|32644.5|32624.5|32645.5|32625.5|32643|32623|15
1735048200000|2024-12-24 13:50:00|32645|32625|32645|32625|32645|32625|32645|32625|1
1735050000000|2024-12-24 14:20:00|32644.5|32624.5|32647.5|32627.5|32647.5|32627.5|32644.5|32624.5|16
1735050300000|2024-12-24 14:25:00|32647.4|32627.4|32647.4|32627.4|32647.5|32627.5|32647.4|32627.4|5
1735050600000|2024-12-24 14:30:00|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|32647.4|32627.4|3
1735051200000|2024-12-24 14:40:00|32646.5|32626.5|32645|32625|32646.5|32626.5|32645|32625|2
1735051800000|2024-12-24 14:50:00|32645.5|32625.5|32645|32625|32645.5|32625.5|32645|32625|18
1735052100000|2024-12-24 14:55:00|32643.8|32623.8|32645|32625|32645|32625|32643.8|32623.8|2
1735052700000|2024-12-24 15:05:00|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|32645.5|32625.5|1
1735053000000|2024-12-24 15:10:00|32646|32626|32646|32626|32646|32626|32646|32626|1
1735053300000|2024-12-24 15:15:00|32646.5|32626.5|32652.8|32632.8|32653|32633|32646|32626|16
1735053600000|2024-12-24 15:20:00|32653|32633|32654|32634|32654.4|32634.4|32652|32632|39
1735053900000|2024-12-24 15:25:00|32653|32633|32655|32635|32655|32635|32652|32632|9
1735054200000|2024-12-24 15:30:00|32654.4|32634.4|32654.4|32634.4|32654.8|32634.8|32654.3|32634.3|37
1735054500000|2024-12-24 15:35:00|32654.3|32634.3|32654.9|32634.9|32655|32635|32654.3|32634.3|61
1735054800000|2024-12-24 15:40:00|32655|32635|32654.3|32634.3|32655|32635|32654.3|32634.3|30
1735055100000|2024-12-24 15:45:00|32654.4|32634.4|32655|32635|32655|32635|32654.3|32634.3|14
1735055400000|2024-12-24 15:50:00|32654|32634|32654|32634|32654.5|32634.5|32651|32631|68
1735055700000|2024-12-24 15:55:00|32655.6|32635.6|32657|32632|32657.5|32636.2|32652.5|32630|93
1735056000000|2024-12-24 16:00:00|32656.5|32631.5|32655.5|32630.5|32657|32632|32654.5|32629.5|32
1735056300000|2024-12-24 16:05:00|32654.6|32629.6|32657.5|32632.5|32657.5|32632.5|32654.6|32629.6|13
1735056600000|2024-12-24 16:10:00|32657|32632|32656.5|32631.5|32657.5|32632.5|32656|32631|48
1735056900000|2024-12-24 16:15:00|32656|32631|32656.5|32631.5|32657|32632|32654.5|32629.5|57
1735057200000|2024-12-24 16:20:00|32656|32631|32656.5|32631.5|32656.5|32631.5|32656|32631|66
1735057500000|2024-12-24 16:25:00|32655.5|32630.5|32654.5|32629.5|32655.5|32630.5|32654.5|32629.5|4
1735057800000|2024-12-24 16:30:00|32655|32630|32654.5|32629.5|32656.6|32631.6|32654.5|32629.5|15
1735058100000|2024-12-24 16:35:00|32655|32630|32655|32630|32655|32630|32655|32630|1
1735058700000|2024-12-24 16:45:00|32656|32631|32656|32631|32659.7|32634.7|32656|32631|6
1735059000000|2024-12-24 16:50:00|32656.6|32631.6|32655|32630|32656.6|32631.6|32655|32630|67
1735059300000|2024-12-24 16:55:00|32655.6|32630.6|32655|32630|32655.6|32630.6|32655|32630|6
1735059600000|2024-12-24 17:00:00|32654|32629|32653|32628|32654.5|32629.5|32653|32628|21
1735059900000|2024-12-24 17:05:00|32652.6|32627.6|32653|32628|32654|32629|32652|32627|33
1735060200000|2024-12-24 17:10:00|32654.5|32629.5|32655|32630|32656|32631|32652.6|32627.6|13
1735060500000|2024-12-24 17:15:00|32654|32629|32658.5|32622.5|32662.2|32631|32653.6|32620.7|29
1735060800000|2024-12-24 17:20:00|32659.2|32620.9|32661.2|32622.9|32664.2|32624.5|32658.5|32619.7|78
1735061100000|2024-12-24 17:25:00|32659.5|32623.5|32659.5|32623.5|32661.2|32623.5|32659.5|32622.9|3
1735061400000|2024-12-24 17:30:00|32662.5|32620.5|32662.5|32620.5|32664|32622|32662|32620|15
1735061700000|2024-12-24 17:35:00|32663|32621|32662.5|32620.5|32664|32622|32662.5|32620.5|24
1735062000000|2024-12-24 17:40:00|32661.5|32619.5|32662|32620|32664|32622|32661.5|32619.5|37
1735062300000|2024-12-24 17:45:00|32661.5|32619.5|32661.5|32619.5|32662|32620|32661|32619|50
1735062600000|2024-12-24 17:50:00|32662|32620|32662|32620|32662|32620|32661|32619|84
1735062900000|2024-12-24 17:55:00|32662.5|32620.5|32662|32620|32662.5|32620.5|32661.5|32619.5|18
1735063200000|2024-12-24 18:00:00|32661.5|32619.5|32662|32620|32662|32620|32660.5|32618.5|12
1735063500000|2024-12-24 18:05:00|32661.5|32619.5|32664|32622|32664|32622|32661.5|32619.5|7
1735063800000|2024-12-24 18:10:00|32663|32621|32663.5|32621.5|32664|32622|32663|32621|79
1735064100000|2024-12-24 18:15:00|32664|32622|32664|32622|32664|32622|32664|32622|1
1735064400000|2024-12-24 18:20:00|32663.5|32621.5|32663.5|32621.5|32663.5|32621.5|32663.5|32621.5|1
1735073400000|2024-12-24 20:50:00|32658.9|32616.9|32658.9|32616.9|32658.9|32616.9|32658.9|32616.9|1
1735073700000|2024-12-24 20:55:00|32663.5|32621.5|32663.5|32621.5|32663.5|32621.5|32663.5|32621.5|1
1735159500000|2024-12-25 20:45:00|32664|32621|32664|32621|32664|32621|32664|32621|1
1735175700000|2024-12-26 01:15:00|32709.8|32667.8|32742.8|32700.8|32822.2|32780.2|32709.8|32667.8|32
1735176000000|2024-12-26 01:20:00|32742.3|32701.3|32720.3|32695.3|32742.3|32707.8|32720.3|32690.9|16
1735176300000|2024-12-26 01:25:00|32715.1|32695.1|32684.9|32664.9|32715.1|32695.1|32684.9|32657.8|28
1735176600000|2024-12-26 01:30:00|32687|32667|32692.5|32672.5|32692.5|32672.5|32683.4|32663.4|12
1735176900000|2024-12-26 01:35:00|32691.5|32671.5|32690.1|32670.1|32691.5|32671.5|32689.1|32669.1|6
1735177200000|2024-12-26 01:40:00|32689.5|32669.5|32689|32669|32689.5|32669.5|32689|32669|12
1735177500000|2024-12-26 01:45:00|32690.1|32670.1|32701.5|32681.5|32702.5|32682.5|32690.1|32670.1|22
1735177800000|2024-12-26 01:50:00|32701.1|32681.1|32701.1|32681.1|32704.4|32684.4|32700.1|32680.1|10
1735178100000|2024-12-26 01:55:00|32702.5|32682.5|32707|32687|32707.1|32687.1|32701.1|32681.1|16
1735178400000|2024-12-26 02:00:00|32714.7|32689.7|32715|32674|32715|32689.7|32700|32674|21
1735178700000|2024-12-26 02:05:00|32713.9|32678.1|32702.5|32682.5|32715.4|32686.5|32700|32677.6|10
1735179000000|2024-12-26 02:10:00|32704.8|32684.8|32705.1|32685.1|32707|32687|32704.8|32684.8|7
1735179300000|2024-12-26 02:15:00|32702.5|32682.5|32705.1|32685.1|32705.1|32685.1|32702.5|32682.5|2
1735179600000|2024-12-26 02:20:00|32707.5|32682.5|32707.5|32682.5|32707.5|32682.5|32707.5|32682.5|1
1735179900000|2024-12-26 02:25:00|32706.7|32686.7|32723.2|32682.3|32723.8|32692.1|32706.7|32681.8|10
1735180200000|2024-12-26 02:30:00|32712.5|32687.5|32712.5|32687.5|32716.3|32694.2|32711.7|32687.5|5
1735180500000|2024-12-26 02:35:00|32707.5|32688.2|32707.5|32687.5|32708.2|32688.2|32707.5|32687.5|3
1735180800000|2024-12-26 02:40:00|32717.7|32682.5|32732.7|32690.7|32732.8|32702.5|32710.7|32676.8|23
1735181100000|2024-12-26 02:45:00|32733.8|32691.8|32727.5|32702.5|32741.8|32709.5|32723.1|32690.7|59
1735181400000|2024-12-26 02:50:00|32727.2|32707.2|32724.5|32704.5|32727.2|32707.2|32723|32703|16
1735181700000|2024-12-26 02:55:00|32725.5|32705.5|32723.5|32703.5|32725.5|32705.5|32723.5|32703.5|4
1735182000000|2024-12-26 03:00:00|32723|32703|32723.5|32703.5|32723.5|32703.5|32722.5|32702.5|6
1735182300000|2024-12-26 03:05:00|32723|32703|32721.1|32701.1|32723|32703|32721.1|32701.1|4
1735182600000|2024-12-26 03:10:00|32721.5|32701.5|32718.9|32698.9|32722.5|32702.5|32713.5|32693.5|16
1735182900000|2024-12-26 03:15:00|32719.2|32699.2|32720.3|32695.3|32722.5|32702.5|32716|32694.7|31
1735183200000|2024-12-26 03:20:00|32715.1|32695.1|32720.7|32695.7|32720.7|32695.7|32715.1|32694.7|4
1735183500000|2024-12-26 03:25:00|32726.4|32690.1|32721.7|32701.7|32726.4|32705.1|32719.5|32690.1|22
1735183800000|2024-12-26 03:30:00|32723.1|32703.1|32724.5|32704.5|32725.5|32705.5|32721.1|32701.1|12
1735184100000|2024-12-26 03:35:00|32725.1|32705.1|32719.5|32699.5|32725.1|32705.1|32719.5|32699.5|21
1735184400000|2024-12-26 03:40:00|32721.5|32701.5|32712.5|32692.5|32725.5|32705.5|32710.6|32690.6|22
1735184700000|2024-12-26 03:45:00|32715.1|32695.1|32715.1|32695.1|32716|32696|32712.5|32692.5|7
1735185300000|2024-12-26 03:55:00|32721.5|32701.5|32727.5|32707.5|32732.3|32708.1|32721.5|32693.8|16
1735185600000|2024-12-26 04:00:00|32726.1|32706.1|32727|32707|32727.5|32707.5|32724.5|32704.5|11
1735185900000|2024-12-26 04:05:00|32728|32708|32727|32707|32728|32708|32724.5|32704.5|11
1735186200000|2024-12-26 04:10:00|32726.4|32706.4|32720.1|32700.1|32726.5|32706.5|32716.8|32696.8|19
1735187700000|2024-12-26 04:35:00|32718.5|32698.5|32717.8|32697.8|32718.5|32698.5|32717.8|32697.8|2
1735188000000|2024-12-26 04:40:00|32718.1|32698.1|32717.1|32697.1|32718.1|32698.1|32714.4|32694.4|7
1735188300000|2024-12-26 04:45:00|32717.2|32697.2|32718.5|32698.5|32718.5|32698.5|32714.9|32694.9|20
1735188600000|2024-12-26 04:50:00|32718|32698|32719|32699|32719.5|32699.5|32716.4|32696.4|15
1735188900000|2024-12-26 04:55:00|32718.5|32698.5|32719.1|32699.1|32719.1|32699.1|32718.5|32698.5|15
1735189200000|2024-12-26 05:00:00|32718.8|32698.8|32719|32699|32719.1|32699.1|32718.5|32698.5|10
1735189500000|2024-12-26 05:05:00|32718.5|32698.5|32718.5|32698.5|32719.1|32699.1|32718.5|32698.5|28
1735189800000|2024-12-26 05:10:00|32719.1|32699.1|32719.1|32699.1|32719.1|32699.1|32718.5|32698.5|7
1735190100000|2024-12-26 05:15:00|32718.8|32698.8|32718.8|32698.8|32719.1|32699.1|32718.8|32698.8|5
1735190400000|2024-12-26 05:20:00|32718.1|32698.1|32718.5|32698.5|32718.5|32698.5|32717.8|32697.8|22
1735190700000|2024-12-26 05:25:00|32718.1|32698.1|32720.5|32700.5|32720.5|32700.5|32718|32698|19
1735191000000|2024-12-26 05:30:00|32720.1|32700.1|32718.5|32698.5|32720.5|32700.5|32718|32698|8
1735191300000|2024-12-26 05:35:00|32721|32696|32718.5|32698.5|32721|32698.5|32718.1|32696|4
1735191600000|2024-12-26 05:40:00|32719|32699|32715.1|32695.1|32719|32699|32715.1|32695.1|5
1735191900000|2024-12-26 05:45:00|32715.5|32695.5|32715.1|32695.1|32715.5|32695.5|32715.1|32695.1|2
1735192200000|2024-12-26 05:50:00|32715.5|32695.5|32715.5|32695.5|32715.5|32695.5|32715.5|32695.5|1
1735192500000|2024-12-26 05:55:00|32715.1|32695.1|32715.1|32695.1|32715.1|32695.1|32715.1|32695.1|1
1735192800000|2024-12-26 06:00:00|32709.5|32689.5|32709.8|32689.8|32714.9|32689.9|32700.5|32680.5|26
1735193100000|2024-12-26 06:05:00|32709|32689|32704.5|32684.5|32709|32689|32703.5|32683.5|8
1735193400000|2024-12-26 06:10:00|32705.1|32685.1|32707|32682|32715.5|32688.8|32700.9|32673.5|14
1735193700000|2024-12-26 06:15:00|32708.6|32683.6|32709|32684|32709|32684|32707|32682|9
1735194000000|2024-12-26 06:20:00|32707|32682|32700.3|32680.3|32709.6|32684.7|32698.5|32678.5|23
1735194300000|2024-12-26 06:25:00|32698.7|32678.7|32702.5|32677.5|32708.6|32681.5|32697.5|32671.4|28
1735194600000|2024-12-26 06:30:00|32711.1|32669.1|32703|32678|32711.1|32681.3|32700.1|32669.1|7
1735194900000|2024-12-26 06:35:00|32699.5|32679.5|32705.5|32680.5|32713|32687|32699.1|32673|15
1735195200000|2024-12-26 06:40:00|32704.1|32684.1|32707.1|32687.1|32708.1|32688.1|32704.1|32684.1|7
1735195500000|2024-12-26 06:45:00|32707.5|32687.5|32704.6|32679.6|32708.1|32688|32704.6|32679.6|14
1735195800000|2024-12-26 06:50:00|32705|32680|32704.5|32679.5|32705|32680|32704.5|32679.5|3
1735196100000|2024-12-26 06:55:00|32705|32680|32704.5|32679.5|32713|32686.5|32704.5|32671.1|16
1735196400000|2024-12-26 07:00:00|32709.2|32673.8|32702.5|32677.5|32709.2|32678|32702.5|32673.8|3
1735196700000|2024-12-26 07:05:00|32703.6|32678.6|32701.4|32681.4|32706|32681.5|32701.4|32678.6|15
1735197000000|2024-12-26 07:10:00|32701.5|32681.5|32712.5|32692.5|32712.5|32692.5|32700.1|32680.1|13
1735197300000|2024-12-26 07:15:00|32712.1|32692.1|32707.5|32687.5|32712.1|32692.1|32705.9|32685.9|22
1735197600000|2024-12-26 07:20:00|32705.4|32685.4|32706.1|32686.1|32711.4|32691.4|32703.9|32683.9|9
1735197900000|2024-12-26 07:25:00|32706|32686|32706.1|32686.1|32706.5|32686.5|32706|32686|4
1735198500000|2024-12-26 07:35:00|32704.7|32684.7|32704.1|32684.1|32704.7|32684.7|32700.7|32680.7|7
1735198800000|2024-12-26 07:40:00|32703.1|32683.1|32705.1|32685.1|32705.5|32685.5|32702.5|32682.5|8
1735199100000|2024-12-26 07:45:00|32709.4|32689.4|32707.5|32687.5|32710.1|32690.1|32707.5|32687.5|3
1735199400000|2024-12-26 07:50:00|32709.5|32689.5|32707.5|32687.5|32714.5|32694.5|32707.5|32687.5|9
1735199700000|2024-12-26 07:55:00|32708.1|32688.1|32707.5|32687.5|32708.1|32688.1|32707.5|32687.5|2
1735200000000|2024-12-26 08:00:00|32709.4|32689.4|32715.1|32695.1|32715.1|32695.1|32709.4|32689.4|8
1735200300000|2024-12-26 08:05:00|32718.9|32698.9|32725.5|32705.5|32725.5|32705.5|32718.9|32698.9|9
1735200600000|2024-12-26 08:10:00|32725.1|32705.1|32719.5|32699.5|32727.5|32707.5|32719.5|32699.5|8
1735200900000|2024-12-26 08:15:00|32720.5|32700.5|32719.5|32699.5|32721|32701|32719.5|32699.5|4
1735201200000|2024-12-26 08:20:00|32720.5|32700.5|32721|32701|32721|32701|32720.5|32700.5|2
1735201500000|2024-12-26 08:25:00|32721.4|32701.4|32721.5|32701.5|32722.5|32702.5|32721.4|32701.4|5
1735201800000|2024-12-26 08:30:00|32719.9|32699.9|32723.5|32698.5|32723.9|32701.4|32719.1|32697.9|12
1735202100000|2024-12-26 08:35:00|32722.9|32697.9|32721|32701|32723.9|32701.2|32718.6|32697.9|9
1735202400000|2024-12-26 08:40:00|32720|32700|32723.5|32698.5|32723.5|32700|32720|32696.9|11
1735202700000|2024-12-26 08:45:00|32721.9|32696.9|32723.7|32698.7|32723.7|32698.7|32721.9|32696.9|15
1735203000000|2024-12-26 08:50:00|32723.9|32698.9|32721.5|32701.5|32723.9|32701.5|32721|32698.9|7
1735203300000|2024-12-26 08:55:00|32721|32701|32716|32696|32721.5|32701.5|32707.5|32687.5|22
1735203600000|2024-12-26 09:00:00|32715.5|32695.5|32716|32696|32716.5|32696.5|32715.5|32695.5|6
1735203900000|2024-12-26 09:05:00|32716.5|32696.5|32718.5|32698.5|32718.5|32698.5|32716.5|32696.5|4
1735204200000|2024-12-26 09:10:00|32719|32699|32716.7|32696.7|32719|32699|32716|32696|9
1735204500000|2024-12-26 09:15:00|32716.8|32696.8|32717|32697|32717|32697|32716.8|32696.8|3
1735205700000|2024-12-26 09:35:00|32716|32696|32716|32696|32716|32696|32716|32696|1
1735206300000|2024-12-26 09:45:00|32719.2|32699.2|32716|32696|32719.2|32699.2|32716|32696|3
1735206900000|2024-12-26 09:55:00|32717|32697|32717|32697|32717|32697|32717|32697|1
1735207200000|2024-12-26 10:00:00|32717.5|32697.5|32712|32687|32718.5|32698.5|32709.5|32687|7
1735207500000|2024-12-26 10:05:00|32714|32689|32715.5|32695.5|32726.6|32695.5|32714|32684.6|6
1735208700000|2024-12-26 10:25:00|32715|32695|32715.5|32695.5|32715.5|32695.5|32715|32695|2
1735209000000|2024-12-26 10:30:00|32713.5|32693.5|32713|32693|32713.5|32693.5|32713|32693|2
1735209300000|2024-12-26 10:35:00|32715|32695|32714.2|32694.2|32715|32695|32714|32694|6
1735209600000|2024-12-26 10:40:00|32714.3|32694.3|32715|32695|32715|32695|32714.3|32694.3|4
1735210500000|2024-12-26 10:55:00|32715.6|32695.6|32715|32695|32715.6|32695.6|32715|32695|4
1735210800000|2024-12-26 11:00:00|32717|32697|32717|32697|32717|32697|32717|32697|1
1735211100000|2024-12-26 11:05:00|32716.4|32696.4|32716.4|32696.4|32716.4|32696.4|32716.4|32696.4|1
1735211400000|2024-12-26 11:10:00|32715.4|32695.4|32716|32696|32716|32696|32715.4|32695.4|2
1735211700000|2024-12-26 11:15:00|32715.4|32695.4|32713|32693|32715.4|32695.4|32712|32692|5
1735212000000|2024-12-26 11:20:00|32712.4|32692.4|32712.4|32692.4|32712.4|32692.4|32712.4|32692.4|1
1735212300000|2024-12-26 11:25:00|32711.4|32691.4|32711.6|32691.6|32711.6|32691.6|32711|32691|3
1735212600000|2024-12-26 11:30:00|32712|32692|32712.6|32692.6|32712.6|32692.6|32712|32692|2
1735213200000|2024-12-26 11:40:00|32715|32695|32715|32695|32715|32695|32715|32695|1
1735214400000|2024-12-26 12:00:00|32716.5|32696.5|32718|32698|32718|32698|32716.5|32696.5|4
1735214700000|2024-12-26 12:05:00|32718.5|32698.5|32718.5|32698.5|32718.5|32698.5|32718.5|32698.5|1
1735215000000|2024-12-26 12:10:00|32721|32701|32725.5|32705.5|32725.5|32705.5|32721|32701|11
1735215300000|2024-12-26 12:15:00|32728.1|32708.1|32730|32710|32730|32710|32727.9|32707.9|13
1735215600000|2024-12-26 12:20:00|32732.5|32712.5|32730|32710|32732.5|32712.5|32728.9|32708.9|9
1735215900000|2024-12-26 12:25:00|32729.7|32709.7|32730|32710|32730.3|32710.3|32729.7|32709.7|24
1735216500000|2024-12-26 12:35:00|32730.3|32710.3|32730|32710|32730.3|32710.3|32729.7|32709.7|13
1735216800000|2024-12-26 12:40:00|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|1
1735217100000|2024-12-26 12:45:00|32731.5|32711.5|32730|32710|32731.5|32711.5|32730|32710|4
1735217400000|2024-12-26 12:50:00|32727.2|32707.2|32725|32705|32727.9|32707.9|32725|32705|9
1735217700000|2024-12-26 12:55:00|32725.5|32705.5|32730|32710|32730|32710|32725.5|32705.5|6
1735218000000|2024-12-26 13:00:00|32727|32707|32720|32700|32727|32707|32718.5|32698.5|9
1735218300000|2024-12-26 13:05:00|32719.5|32699.5|32720|32700|32720|32700|32719.5|32699.5|2
1735218600000|2024-12-26 13:10:00|32717|32697|32715|32695|32717|32697|32715|32695|2
1735219500000|2024-12-26 13:25:00|32712.2|32692.2|32712.6|32692.6|32714|32694|32711.8|32691.8|13
1735219800000|2024-12-26 13:30:00|32713|32693|32715|32695|32715|32695|32713|32693|2
1735220100000|2024-12-26 13:35:00|32717.5|32697.5|32717.5|32697.5|32717.5|32697.5|32717.5|32697.5|1
1735220700000|2024-12-26 13:45:00|32719.6|32699.6|32721.5|32701.5|32725.5|32705.5|32717.5|32697.5|22
1735221000000|2024-12-26 13:50:00|32722|32702|32722.5|32702.5|32723.1|32703.1|32722|32702|4
1735221300000|2024-12-26 13:55:00|32724.1|32704.1|32723.9|32703.9|32725|32705|32723.9|32703.9|3
1735221600000|2024-12-26 14:00:00|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|1
1735222200000|2024-12-26 14:10:00|32727.8|32707.8|32727.6|32702.6|32731|32707.8|32727.6|32702.6|9
1735222500000|2024-12-26 14:15:00|32728|32703|32732.6|32707.6|32732.6|32707.6|32727.6|32702.6|9
1735222800000|2024-12-26 14:20:00|32730|32705|32732.6|32707.6|32732.6|32707.6|32730|32705|2
1735224000000|2024-12-26 14:40:00|32733|32708|32732.6|32707.6|32733|32708|32732.5|32707.5|8
1735224300000|2024-12-26 14:45:00|32733|32708|32732.6|32707.6|32733|32708|32732.6|32707.6|5
1735224600000|2024-12-26 14:50:00|32730|32710|32730|32710|32730|32710|32730|32710|1
1735225800000|2024-12-26 15:10:00|32732.8|32712.8|32735.5|32715.5|32735.5|32715.5|32732.8|32712.8|3
1735226100000|2024-12-26 15:15:00|32735|32715|32735|32715|32735|32715|32735|32715|1
1735226400000|2024-12-26 15:20:00|32729.5|32709.5|32728.2|32708.2|32730|32710|32722.5|32702.5|19
1735226700000|2024-12-26 15:25:00|32727.8|32707.8|32727|32707|32728.2|32708.2|32725.4|32705.4|37
1735227000000|2024-12-26 15:30:00|32727.5|32707.5|32728|32708|32730|32710|32725.4|32705.4|11
1735227300000|2024-12-26 15:35:00|32727.5|32707.5|32716|32691|32727.5|32707.5|32716|32681.6|17
1735228200000|2024-12-26 15:50:00|32717.5|32692.5|32719|32699|32720.5|32699|32716|32691|65
1735228500000|2024-12-26 15:55:00|32718.5|32698.5|32718.5|32698.5|32718.5|32698.5|32717.5|32697.5|5
1735228800000|2024-12-26 16:00:00|32719|32699|32718.5|32698.5|32719|32699|32718.5|32698.5|2
1735229100000|2024-12-26 16:05:00|32719|32699|32719|32699|32719|32699|32718.5|32698.5|3
1735229400000|2024-12-26 16:10:00|32718.5|32698.5|32718|32698|32718.5|32698.5|32717|32697|17
1735229700000|2024-12-26 16:15:00|32718.5|32698.5|32718|32698|32718.5|32698.5|32718|32698|66
1735230000000|2024-12-26 16:20:00|32718.5|32698.5|32718|32698|32718.5|32698.5|32718|32698|24
1735230300000|2024-12-26 16:25:00|32717.5|32697.5|32724|32704|32726|32704|32717|32697|11
1735230600000|2024-12-26 16:30:00|32723.5|32703.5|32725.5|32705.5|32726.5|32706.5|32722.5|32702.5|36
1735230900000|2024-12-26 16:35:00|32726|32706|32725.5|32705.5|32726|32706|32725.5|32705.5|2
1735231200000|2024-12-26 16:40:00|32725.6|32705.6|32733|32708|32733|32708|32725.5|32705.5|8
1735231500000|2024-12-26 16:45:00|32734|32709|32733.6|32708.6|32742.6|32713.6|32732.4|32705.4|35
1735231800000|2024-12-26 16:50:00|32733|32708|32733|32708|32733.6|32708.6|32732|32707|58
1735232100000|2024-12-26 16:55:00|32732.5|32707.5|32735.9|32693.9|32735.9|32707.5|32731.5|32693.9|10
1735232400000|2024-12-26 17:00:00|32735.2|32693.2|32731|32706|32737.2|32707|32729|32690.9|30
1735232700000|2024-12-26 17:05:00|32728|32703|32726.5|32701.5|32728|32703|32726.5|32701.5|3
1735233000000|2024-12-26 17:10:00|32726|32701|32731.2|32692.7|32731.7|32701.5|32723.9|32691.3|79
1735233300000|2024-12-26 17:15:00|32730.6|32694.4|32726|32701|32731.2|32701|32725.5|32692.7|50
1735233600000|2024-12-26 17:20:00|32725.5|32700.5|32734.2|32709.2|32734.2|32709.2|32725.5|32700.5|8
1735233900000|2024-12-26 17:25:00|32734.5|32709.5|32749|32724|32754.9|32726.1|32734.2|32704.8|24
1735234200000|2024-12-26 17:30:00|32750|32725|32750|32725|32750|32725|32750|32725|1
1735234800000|2024-12-26 17:40:00|32749.5|32724.5|32750.5|32725.5|32750.5|32725.5|32749.5|32724.5|3
1735235100000|2024-12-26 17:45:00|32751|32726|32751|32726|32751|32726|32751|32726|1
1735235700000|2024-12-26 17:55:00|32750.5|32725.5|32752|32727|32752|32727|32750.5|32725.5|2
1735236000000|2024-12-26 18:00:00|32750.5|32725.5|32752.5|32727.5|32756|32731|32750.3|32725.3|8
1735236300000|2024-12-26 18:05:00|32751.5|32726.5|32747|32722|32751.5|32726.5|32746|32721|15
1735236600000|2024-12-26 18:10:00|32748|32723|32745|32720|32748|32723|32745|32720|5
1735236900000|2024-12-26 18:15:00|32747|32722|32745.5|32720.5|32747.5|32722.5|32745.5|32720.5|4
1735237200000|2024-12-26 18:20:00|32740.5|32715.5|32740|32715|32740.5|32715.5|32740|32715|2
1735238400000|2024-12-26 18:40:00|32740.3|32715.3|32740|32715|32740.3|32715.3|32740|32715|2
1735238700000|2024-12-26 18:45:00|32739|32714|32747.5|32722.5|32749|32724|32739|32714|5
1735240500000|2024-12-26 19:15:00|32745|32720|32745|32720|32745|32720|32745|32720|1
1735243800000|2024-12-26 20:10:00|32744.3|32719.3|32744.3|32719.3|32744.3|32719.3|32744.3|32719.3|1
1735244400000|2024-12-26 20:20:00|32745|32720|32745|32720|32745|32720|32745|32720|1
1735245000000|2024-12-26 20:30:00|32747.5|32722.5|32747.5|32722.5|32747.5|32722.5|32747.5|32722.5|1
1735245900000|2024-12-26 20:45:00|32751.1|32715.8|32751.1|32709.1|32752.5|32721.5|32746.5|32708|24
1735246200000|2024-12-26 20:50:00|32749.8|32708|32751.1|32709.1|32751.1|32709.1|32749.8|32708|38
1735246500000|2024-12-26 20:55:00|32750|32708|32751.1|32709.1|32751.1|32709.1|32750|32708|8
1735246800000|2024-12-26 21:00:00|32750|32708|32733.5|32691.5|32751.1|32709.1|32733.5|32691.5|15
1735247100000|2024-12-26 21:05:00|32738.8|32696.8|32747.8|32707.1|32748.5|32713.5|32733|32693.8|17
1735247400000|2024-12-26 21:10:00|32738.5|32713.5|32747.8|32707.1|32748.1|32713.5|32738.5|32706.1|10
1735247700000|2024-12-26 21:15:00|32748.5|32706.5|32748.5|32706.5|32748.5|32706.5|32748.5|32706.5|1
1735249500000|2024-12-26 21:45:00|32749|32707|32753.5|32711.5|32754.2|32712.2|32749|32707|4
1735250100000|2024-12-26 21:55:00|32750.9|32708.9|32751.2|32709.2|32751.2|32709.2|32750.9|32708.9|2
1735261200000|2024-12-27 01:00:00|32756|32714|32753|32711|32756|32714|32752|32710|9
1735261500000|2024-12-27 01:05:00|32742|32722|32748.6|32723.6|32755.2|32728.2|32726.5|32701.5|41
1735261800000|2024-12-27 01:10:00|32748.3|32723.3|32762.1|32720.1|32762.5|32733|32744|32720.1|26
1735262100000|2024-12-27 01:15:00|32761.1|32719.1|32762.5|32720.5|32762.5|32720.5|32758.5|32716.5|32
1735262400000|2024-12-27 01:20:00|32751.5|32731.5|32767.8|32732.3|32784.3|32744|32745.5|32725.5|64
1735262700000|2024-12-27 01:25:00|32762.5|32737.5|32767.5|32747.5|32767.5|32747.5|32752.5|32732.5|25
1735263000000|2024-12-27 01:30:00|32765.5|32745.5|32740|32720|32766.1|32746.1|32740|32718.3|30
1735263300000|2024-12-27 01:35:00|32739.5|32719.5|32740.5|32720.5|32741.1|32721.1|32734.1|32714.1|131
1735263600000|2024-12-27 01:40:00|32741.1|32721.1|32719|32699|32741.1|32721.1|32717.5|32697.5|42
1735263900000|2024-12-27 01:45:00|32716|32696|32719.1|32699.1|32719.5|32699.5|32709.5|32689.5|28
1735264200000|2024-12-27 01:50:00|32722|32702|32735.1|32715.1|32735.1|32715.1|32719.1|32699.1|26
1735264500000|2024-12-27 01:55:00|32738.5|32718.5|32761|32741|32761.5|32741.5|32737.5|32717.5|41
1735264800000|2024-12-27 02:00:00|32764.5|32744.5|32760.5|32740.5|32771.5|32751.5|32753.3|32728.3|45
1735265100000|2024-12-27 02:05:00|32758|32738|32747.5|32727.5|32759.4|32739.4|32747.5|32727.5|8
1735265400000|2024-12-27 02:10:00|32749.4|32729.4|32744.1|32724.1|32749.4|32729.4|32732.5|32712.5|43
1735265700000|2024-12-27 02:15:00|32742.5|32722.5|32744.1|32724.1|32745.1|32725.1|32740.1|32720.1|11
1735266000000|2024-12-27 02:20:00|32742.5|32722.5|32735.1|32715.1|32742.5|32722.5|32732.5|32712.5|11
1735266300000|2024-12-27 02:25:00|32734.6|32714.6|32735.5|32715.5|32735.5|32715.5|32734.5|32714.5|18
1735266600000|2024-12-27 02:30:00|32735|32715|32734|32714|32737.1|32717.1|32733.5|32713.5|12
1735266900000|2024-12-27 02:35:00|32737|32717|32730.5|32710.5|32737.1|32717.1|32730.5|32710.5|9
1735267200000|2024-12-27 02:40:00|32725.5|32705.5|32727.5|32702.5|32734.1|32705.5|32725.5|32692|15
1735267500000|2024-12-27 02:45:00|32722.5|32700.4|32720.1|32700.1|32723.5|32703.5|32714.5|32692|48
1735267800000|2024-12-27 02:50:00|32722.5|32702.5|32718|32698|32724.1|32704.1|32717.5|32697.5|16
1735268100000|2024-12-27 02:55:00|32717.5|32697.5|32705.6|32685.6|32717.5|32697.5|32705.5|32685.5|22
1735268400000|2024-12-27 03:00:00|32705.3|32685.3|32712.5|32692.5|32712.5|32692.5|32697.5|32677.5|24
1735268700000|2024-12-27 03:05:00|32711.5|32691.5|32705.1|32685.1|32711.5|32691.5|32704.5|32684.5|11
1735269000000|2024-12-27 03:10:00|32704.5|32684.5|32697.5|32677.5|32705.1|32685.1|32693.8|32673.8|17
1735269300000|2024-12-27 03:15:00|32699.6|32679.6|32704.5|32684.5|32704.5|32684.5|32699.6|32679.6|6
1735269600000|2024-12-27 03:20:00|32705.1|32685.1|32695.5|32675.5|32705.1|32685.1|32695.5|32675.5|9
1735269900000|2024-12-27 03:25:00|32697.5|32677.5|32705.1|32685.1|32705.1|32685.1|32697.5|32677.5|8
1735270200000|2024-12-27 03:30:00|32705.5|32685.5|32704.1|32684.1|32705.5|32685.5|32704.1|32684.1|3
1735270500000|2024-12-27 03:35:00|32702.5|32682.5|32707.5|32687.5|32709.4|32689.4|32702.5|32682.5|5
1735270800000|2024-12-27 03:40:00|32709.4|32689.4|32708.5|32688.5|32714.1|32694.1|32707.5|32687.5|25
1735271100000|2024-12-27 03:45:00|32707.5|32687.5|32708.4|32688.4|32710|32690|32703.2|32683.2|23
1735271400000|2024-12-27 03:50:00|32707.5|32687.5|32707.8|32687.8|32709.6|32689.6|32707.2|32687.2|9
1735271700000|2024-12-27 03:55:00|32708.4|32688.4|32706.6|32686.6|32709.4|32689.4|32706.2|32686.2|12
1735272000000|2024-12-27 04:00:00|32706.2|32686.2|32697.5|32677.5|32706.6|32686.6|32697.5|32677.5|19
1735272300000|2024-12-27 04:05:00|32698.5|32678.5|32706.2|32686.2|32706.2|32686.2|32698.5|32678.5|8
1735272600000|2024-12-27 04:10:00|32706.7|32686.7|32705.6|32685.6|32706.7|32686.7|32705.6|32685.6|7
1735272900000|2024-12-27 04:15:00|32705.2|32685.2|32702.2|32682.2|32705.2|32685.2|32702.2|32682.2|5
1735273200000|2024-12-27 04:20:00|32702.6|32682.6|32702.6|32682.6|32702.6|32682.6|32702.6|32682.6|1
1735273800000|2024-12-27 04:30:00|32702.2|32682.2|32700|32680|32702.6|32682.6|32700|32680|4
1735274100000|2024-12-27 04:35:00|32699.5|32679.5|32704.7|32684.7|32704.7|32684.7|32699|32679|8
1735274700000|2024-12-27 04:45:00|32705.2|32685.2|32704.7|32684.7|32705.7|32685.7|32704.2|32684.2|4
1735275000000|2024-12-27 04:50:00|32705.2|32685.2|32706.7|32686.7|32707.2|32687.2|32705.2|32685.2|7
1735275300000|2024-12-27 04:55:00|32707.2|32687.2|32703.7|32683.7|32707.2|32687.2|32703.7|32683.7|8
1735275600000|2024-12-27 05:00:00|32701.1|32681.1|32699.5|32679.5|32705.2|32685.2|32686.1|32666.1|39
1735275900000|2024-12-27 05:05:00|32700.5|32680.5|32697.1|32677.1|32702.1|32682.1|32695.4|32675.4|21
1735276200000|2024-12-27 05:10:00|32696.5|32676.5|32680.5|32660.5|32698.1|32678.1|32679|32657.9|53
1735276500000|2024-12-27 05:15:00|32681.1|32661.1|32685.5|32665.5|32686.1|32666.1|32680.5|32660.5|32
1735276800000|2024-12-27 05:20:00|32686.1|32666.1|32690.1|32670.1|32690.5|32670.5|32686.1|32666.1|15
1735277100000|2024-12-27 05:25:00|32690.5|32670.5|32693.1|32673.1|32697.1|32677.1|32689.5|32669.5|39
1735277400000|2024-12-27 05:30:00|32693.5|32673.5|32693.5|32673.5|32695.5|32675.5|32692.5|32672.5|36
1735277700000|2024-12-27 05:35:00|32694.1|32674.1|32691.1|32671.1|32696.1|32676.1|32691.1|32671.1|18
1735278000000|2024-12-27 05:40:00|32691.5|32671.5|32691.5|32671.5|32691.5|32671.5|32691.5|32671.5|1
1735278300000|2024-12-27 05:45:00|32688.9|32668.9|32691.1|32671.1|32691.1|32671.1|32688.8|32668.8|3
1735278600000|2024-12-27 05:50:00|32692.1|32672.1|32699.5|32679.5|32699.5|32679.5|32692.1|32672.1|20
1735278900000|2024-12-27 05:55:00|32700.1|32680.1|32709.5|32689.5|32710.1|32690.1|32699.2|32679.2|23
1735279200000|2024-12-27 06:00:00|32710.5|32690.5|32704.5|32684.5|32712.5|32692.5|32704.5|32684.5|17
1735279500000|2024-12-27 06:05:00|32707.5|32682.5|32705|32680|32707.5|32682.5|32700|32675|10
1735280100000|2024-12-27 06:15:00|32707.2|32682.2|32713.5|32688.5|32713.5|32688.5|32707.2|32682.2|9
1735280400000|2024-12-27 06:20:00|32711|32686|32713|32688|32713|32688|32705|32680|15
1735280700000|2024-12-27 06:25:00|32710.6|32685.6|32720|32695|32720|32695|32710|32685|11
1735281000000|2024-12-27 06:30:00|32721.9|32696.9|32726.5|32701.5|32728|32703|32719.6|32694.6|18
1735281300000|2024-12-27 06:35:00|32727|32702|32740.1|32720.1|32747.6|32720.1|32727|32702|18
1735281600000|2024-12-27 06:40:00|32739.1|32719.1|32734.1|32714.1|32739.1|32719.1|32731.5|32711.5|24
1735281900000|2024-12-27 06:45:00|32735.1|32715.1|32729.1|32709.1|32735.1|32715.1|32729.1|32709.1|14
1735282200000|2024-12-27 06:50:00|32731.5|32711.5|32735.1|32715.1|32735.1|32715.1|32730.3|32710.3|12
1735282500000|2024-12-27 06:55:00|32736|32716|32740.5|32720.5|32740.5|32720.5|32736|32716|4
1735282800000|2024-12-27 07:00:00|32740.1|32720.1|32745.5|32725.5|32747.1|32727.1|32740.1|32720.1|14
1735283100000|2024-12-27 07:05:00|32746.5|32726.5|32752.5|32732.5|32752.5|32732.5|32746.5|32726.5|12
1735283400000|2024-12-27 07:10:00|32755.5|32735.5|32757.5|32737.5|32757.5|32737.5|32755.5|32735.5|2
1735283700000|2024-12-27 07:15:00|32759.4|32739.4|32765.5|32745.5|32766.5|32746.5|32759.4|32739.4|18
1735284000000|2024-12-27 07:20:00|32764.5|32744.5|32762.5|32742.5|32764.5|32744.5|32760.7|32740.7|4
1735284300000|2024-12-27 07:25:00|32763.1|32743.1|32765.1|32745.1|32765.1|32745.1|32763.1|32743.1|8
1735284600000|2024-12-27 07:30:00|32765.5|32745.5|32761.5|32741.5|32765.5|32745.5|32756|32736|16
1735284900000|2024-12-27 07:35:00|32761.1|32741.1|32755.5|32735.5|32761.5|32741.5|32755.5|32735.5|7
1735285200000|2024-12-27 07:40:00|32755.1|32735.1|32771.1|32751.1|32775.5|32755.5|32753|32733|80
1735285500000|2024-12-27 07:45:00|32770.5|32750.5|32764.5|32744.5|32773.5|32753.5|32764.5|32744.5|36
1735285800000|2024-12-27 07:50:00|32764.1|32744.1|32761.5|32741.5|32764.5|32744.5|32760.5|32740.5|31
1735286100000|2024-12-27 07:55:00|32761.1|32741.1|32774.5|32754.5|32775.5|32755.5|32759.5|32739.5|37
1735286400000|2024-12-27 08:00:00|32774.6|32749.6|32768.5|32748.5|32774.6|32752.5|32768|32748|28
1735286700000|2024-12-27 08:05:00|32766.5|32746.5|32776.1|32756.1|32776.1|32756.1|32766.5|32746.5|12
1735287000000|2024-12-27 08:10:00|32775.5|32755.5|32775.6|32755.6|32777.2|32757.2|32775.5|32755.5|19
1735287300000|2024-12-27 08:15:00|32775.5|32755.5|32785.1|32765.1|32785.2|32765.2|32773.5|32753.5|38
1735287600000|2024-12-27 08:20:00|32785.9|32765.9|32792.5|32772.5|32797|32774.5|32784.5|32764.5|33
1735287900000|2024-12-27 08:25:00|32793.5|32773.5|32808.1|32788.1|32817.5|32788.1|32792.5|32770|30
1735288200000|2024-12-27 08:30:00|32811.5|32791.5|32806.5|32786.5|32813|32793|32806.5|32786.5|15
1735288500000|2024-12-27 08:35:00|32806|32786|32810.5|32790.5|32811|32791|32806|32786|8
1735288800000|2024-12-27 08:40:00|32808.5|32788.5|32794|32774|32810.5|32790.5|32794|32774|24
1735289100000|2024-12-27 08:45:00|32793.5|32773.5|32808.5|32783.5|32821.1|32790.5|32792|32772|37
1735289400000|2024-12-27 08:50:00|32808|32783|32823.5|32803.5|32827.7|32804.3|32806|32783|76
1735289700000|2024-12-27 08:55:00|32824.5|32804.5|32913.5|32871.5|32923.3|32883.6|32822.5|32802.5|86
1735290000000|2024-12-27 09:00:00|32912|32870|32813|32793|32912|32870|32806|32775.3|124
1735290300000|2024-12-27 09:05:00|32814|32794|32849.5|32829.5|32856.3|32829.5|32814|32792.9|110
1735290600000|2024-12-27 09:10:00|32849|32829|32854|32812|32854.5|32829.5|32840.5|32808.8|69
1735290900000|2024-12-27 09:15:00|32854.8|32815.7|32838.6|32813.6|32864|32831.5|32838.6|32813|65
1735291200000|2024-12-27 09:20:00|32838|32813|32836.5|32811.5|32847|32818.6|32835|32804.8|31
1735291500000|2024-12-27 09:25:00|32838|32813|32836.5|32811.5|32842.5|32817.5|32836.5|32811.5|19
1735291800000|2024-12-27 09:30:00|32836|32811|32836|32816|32841.9|32818.4|32833|32802.1|44
1735292100000|2024-12-27 09:35:00|32836.5|32816.5|32836|32816|32838.4|32818.4|32835.5|32815.5|12
1735292400000|2024-12-27 09:40:00|32836.5|32816.5|32837.8|32812.8|32840.5|32820.5|32834.8|32812.8|33
1735292700000|2024-12-27 09:45:00|32837.6|32812.6|32837.8|32812.8|32841.9|32813|32829.6|32801.6|50
1735293000000|2024-12-27 09:50:00|32837|32812|32836.9|32811.9|32837.9|32812.9|32836.1|32811.1|27
1735293300000|2024-12-27 09:55:00|32837|32812|32835.7|32810.7|32837.4|32812.4|32833.5|32808.5|39
1735293600000|2024-12-27 10:00:00|32835.3|32810.3|32830.8|32810.8|32838|32813.5|32830.5|32801|27
1735293900000|2024-12-27 10:05:00|32831.5|32811.5|32830.5|32810.5|32831.5|32811.5|32829.2|32809.2|10
1735294200000|2024-12-27 10:10:00|32830.8|32810.8|32833.5|32813.5|32834|32814|32828.3|32808.3|29
1735294500000|2024-12-27 10:15:00|32834|32814|32834.5|32814.5|32835|32815|32832|32812|23
1735294800000|2024-12-27 10:20:00|32834|32814|32834.5|32814.5|32834.5|32814.5|32833|32813|13
1735295100000|2024-12-27 10:25:00|32835.5|32815.5|32834.5|32814.5|32835.5|32815.5|32831.5|32811.5|17
1735295400000|2024-12-27 10:30:00|32833|32813|32835|32815|32835.4|32815.4|32833|32813|30
1735295700000|2024-12-27 10:35:00|32834.9|32814.9|32835.4|32815.4|32835.5|32815.5|32833|32813|35
1735296000000|2024-12-27 10:40:00|32835.5|32815.5|32834.5|32814.5|32838|32815.5|32832.8|32812.8|35
1735296300000|2024-12-27 10:45:00|32835.5|32815.5|32833.5|32813.5|32835.5|32815.5|32832|32812|19
1735296600000|2024-12-27 10:50:00|32833|32813|32832.5|32812.5|32833.5|32813.5|32832|32812|17
1735296900000|2024-12-27 10:55:00|32833.5|32813.5|32833.5|32813.5|32834.5|32814.5|32831.5|32811.5|13
1735297200000|2024-12-27 11:00:00|32834|32814|32834|32814|32834.5|32814.5|32832.5|32812.5|11
1735297500000|2024-12-27 11:05:00|32835|32815|32833|32813|32835.5|32815.5|32832|32812|29
1735297800000|2024-12-27 11:10:00|32832|32812|32832.5|32812.5|32835|32815|32831.5|32811.5|30
1735298100000|2024-12-27 11:15:00|32833.5|32813.5|32831|32811|32834|32814|32828.5|32808.5|40
1735298400000|2024-12-27 11:20:00|32831.5|32811.5|32832.1|32812.1|32834|32814|32829|32809|22
1735298700000|2024-12-27 11:25:00|32833.2|32813.2|32831.2|32811.2|32833.2|32813.2|32828.5|32808.5|24
1735299000000|2024-12-27 11:30:00|32830.6|32810.6|32831.6|32811.6|32834.2|32814.2|32830.6|32810.6|38
1735299300000|2024-12-27 11:35:00|32831.4|32811.4|32834|32814|32834.5|32814.5|32831.4|32811.4|33
1735299600000|2024-12-27 11:40:00|32833|32813|32835|32815|32835|32815|32832|32812|6
1735299900000|2024-12-27 11:45:00|32833|32813|32831|32811|32833|32813|32828|32808|26
1735300200000|2024-12-27 11:50:00|32832.5|32812.5|32829.5|32809.5|32833|32813|32828|32808|43
1735300500000|2024-12-27 11:55:00|32829|32809|32828.5|32808.5|32829|32809|32825|32805|16
1735300800000|2024-12-27 12:00:00|32828.4|32808.4|32826.6|32806.6|32830|32810|32825|32805|39
1735301100000|2024-12-27 12:05:00|32826.5|32806.5|32826|32806|32827.5|32807.5|32823.5|32803.5|34
1735301400000|2024-12-27 12:10:00|32825.5|32805.5|32827.5|32807.5|32829|32809|32818.5|32798.5|33
1735301700000|2024-12-27 12:15:00|32828.5|32808.5|32826.5|32806.5|32829.5|32809.5|32826|32806|15
1735302000000|2024-12-27 12:20:00|32826|32806|32826.5|32806.5|32827.5|32807.5|32824|32804|28
1735302300000|2024-12-27 12:25:00|32828|32808|32825.5|32805.5|32830|32810|32825.5|32805.5|13
1735302600000|2024-12-27 12:30:00|32826|32806|32825.5|32805.5|32826|32806|32823|32803|48
1735302900000|2024-12-27 12:35:00|32826|32806|32826|32806|32826|32806|32822.5|32802.5|22
1735303200000|2024-12-27 12:40:00|32826.5|32806.5|32810|32790|32827|32807|32810|32790|37
1735303500000|2024-12-27 12:45:00|32810.5|32790.5|32810|32790|32811.5|32791.5|32809|32789|13
1735303800000|2024-12-27 12:50:00|32812|32792|32810|32790|32812.5|32792.5|32810|32790|11
1735304100000|2024-12-27 12:55:00|32810.5|32790.5|32807.5|32787.5|32811|32791|32806|32786|29
1735304400000|2024-12-27 13:00:00|32808|32788|32813|32793|32813.5|32793.5|32808|32788|11
1735304700000|2024-12-27 13:05:00|32814|32794|32812|32792|32815.5|32795.5|32812|32792|27
1735305000000|2024-12-27 13:10:00|32814|32794|32827.3|32807.3|32827.3|32807.3|32812.5|32792.5|36
1735305300000|2024-12-27 13:15:00|32827|32807|32829|32809|32829|32809|32826|32806|15
1735305600000|2024-12-27 13:20:00|32828.2|32808.2|32828|32808|32829.1|32809.1|32827.2|32807.2|18
1735305900000|2024-12-27 13:25:00|32828.5|32808.5|32826.9|32806.9|32828.5|32808.5|32822.5|32802.5|65
1735306200000|2024-12-27 13:30:00|32827.9|32807.9|32827|32807|32829|32809|32824.4|32804.4|19
1735306500000|2024-12-27 13:35:00|32826.3|32806.3|32826.9|32806.9|32829|32809|32824|32804|39
1735306800000|2024-12-27 13:40:00|32827|32807|32819|32799|32827|32807|32819|32799|27
1735307100000|2024-12-27 13:45:00|32820|32800|32806|32786|32820|32800|32805|32785|51
1735307400000|2024-12-27 13:50:00|32805|32785|32809|32789|32809|32789|32803.7|32783.7|39
1735307700000|2024-12-27 13:55:00|32808.5|32788.5|32811|32791|32812|32792|32808.2|32788.2|34
1735308000000|2024-12-27 14:00:00|32809.5|32789.5|32826.5|32801.5|32829.5|32804.5|32809.5|32789.5|41
1735308300000|2024-12-27 14:05:00|32822|32797|32829|32804|32829|32804|32820|32795|48
1735308600000|2024-12-27 14:10:00|32829.5|32804.5|32826|32801|32834|32804.5|32820|32787.9|55
1735308900000|2024-12-27 14:15:00|32827|32802|32840|32815|32840|32815|32827|32802|20
1735309200000|2024-12-27 14:20:00|32840.6|32815.6|32832.5|32807.5|32842.5|32817.5|32826.5|32801.5|27
1735309500000|2024-12-27 14:25:00|32833|32808|32830|32805|32837.9|32812.6|32830|32799.6|21
1735309800000|2024-12-27 14:30:00|32828|32803|32830|32805|32830|32805|32828|32803|4
1735310100000|2024-12-27 14:35:00|32831|32806|32842.4|32806.6|32845.2|32809.6|32825|32794.6|61
1735310400000|2024-12-27 14:40:00|32841.9|32806.1|32838|32813|32842.9|32813.6|32835|32806.1|27
1735310700000|2024-12-27 14:45:00|32837.6|32812.6|32837|32812|32838|32813|32836.5|32811.5|6
1735311000000|2024-12-27 14:50:00|32837.5|32812.5|32837|32812|32838.5|32813.5|32837|32812|16
1735311300000|2024-12-27 14:55:00|32837.3|32812.3|32837|32812|32838.7|32813.7|32835|32810|35
1735311600000|2024-12-27 15:00:00|32836.7|32811.7|32838|32813|32842.9|32813|32833|32806.6|30
1735311900000|2024-12-27 15:05:00|32839|32814|32843|32818|32851.1|32824.7|32839|32814|25
1735312200000|2024-12-27 15:10:00|32843.5|32818.5|32848.5|32823.5|32850|32825|32843|32818|7
1735312500000|2024-12-27 15:15:00|32847.5|32822.5|32850.5|32825.5|32852.5|32827.5|32846|32821|31
1735312800000|2024-12-27 15:20:00|32851.5|32826.5|32838|32813|32851.9|32826.9|32837.5|32812.5|41
1735313100000|2024-12-27 15:25:00|32837.5|32812.5|32837.5|32812.5|32839|32814|32837|32812|17
1735313400000|2024-12-27 15:30:00|32837|32812|32835|32810|32838|32813|32831.5|32806.5|29
1735313700000|2024-12-27 15:35:00|32836|32811|32834.7|32809.7|32837.5|32812.5|32834.5|32809.5|17
1735314000000|2024-12-27 15:40:00|32834.6|32809.6|32821.4|32796.4|32836.3|32811.3|32821.4|32796.4|51
1735314300000|2024-12-27 15:45:00|32821.9|32796.9|32818.5|32793.5|32821.9|32796.9|32818.5|32793.5|23
1735314600000|2024-12-27 15:50:00|32819|32794|32812.5|32787.5|32820.5|32795.5|32812.5|32787.5|32
1735314900000|2024-12-27 15:55:00|32812|32787|32813.6|32788.6|32818|32788.6|32811|32780.7|23
1735315200000|2024-12-27 16:00:00|32813.2|32788.2|32811.9|32786.9|32814.5|32789.5|32811.5|32786.5|21
1735315500000|2024-12-27 16:05:00|32811.5|32786.5|32805.3|32780.3|32812|32787|32805.3|32780.3|12
1735315800000|2024-12-27 16:10:00|32806|32781|32807|32782|32807|32782|32806|32781|3
1735316100000|2024-12-27 16:15:00|32806.5|32781.5|32806|32781|32806.5|32781.5|32806|32781|9
1735316400000|2024-12-27 16:20:00|32806.3|32781.3|32799|32774|32806.5|32781.5|32798|32773|20
1735316700000|2024-12-27 16:25:00|32798.5|32773.5|32803|32778|32803|32778|32797.5|32772.5|21
1735317000000|2024-12-27 16:30:00|32803.5|32778.5|32800|32775|32804|32779|32800|32775|6
1735317300000|2024-12-27 16:35:00|32800.5|32775.5|32800|32775|32804.3|32779.3|32799.3|32774.3|7
1735317900000|2024-12-27 16:45:00|32801|32776|32800|32775|32802.5|32777.5|32800|32775|6
1735318200000|2024-12-27 16:50:00|32801.5|32776.5|32802.5|32777.5|32805.6|32780.6|32801.5|32776.5|13
1735318500000|2024-12-27 16:55:00|32805|32780|32810|32785|32814.5|32789.5|32805|32780|20
1735319100000|2024-12-27 17:05:00|32811.5|32786.5|32810|32785|32811.5|32786.5|32810|32785|4
1735319400000|2024-12-27 17:10:00|32811.2|32786.2|32808|32783|32811.2|32786.2|32805|32780|14
1735319700000|2024-12-27 17:15:00|32807.5|32782.5|32807.5|32782.5|32807.5|32782.5|32806|32781|11
1735320300000|2024-12-27 17:25:00|32807.4|32782.4|32806.9|32781.9|32807.4|32782.4|32806.9|32781.9|3
1735320600000|2024-12-27 17:30:00|32807.3|32782.3|32802|32777|32807.5|32782.5|32800.3|32775.3|24
1735320900000|2024-12-27 17:35:00|32802.4|32777.4|32796.5|32771.5|32804.6|32777.5|32793|32762|31
1735321200000|2024-12-27 17:40:00|32794.5|32769.5|32792|32767|32794.5|32769.5|32790|32765|14
1735321500000|2024-12-27 17:45:00|32791.9|32766.9|32792.9|32767.9|32794.3|32769.3|32791.9|32766.9|16
1735321800000|2024-12-27 17:50:00|32792.5|32767.5|32792.5|32767.5|32793.8|32768.8|32791.9|32766.9|19
1735322100000|2024-12-27 17:55:00|32793|32768|32791.9|32766.9|32800.4|32768|32791.9|32764.5|21
1735322400000|2024-12-27 18:00:00|32792.5|32767.5|32786.5|32761.5|32793|32768|32785.6|32760.6|30
1735322700000|2024-12-27 18:05:00|32786.7|32761.7|32783.5|32758.5|32792.9|32763|32782.6|32751.5|63
1735323000000|2024-12-27 18:10:00|32783|32758|32782.9|32757.9|32792.1|32758.6|32782.5|32751.5|112
1735323300000|2024-12-27 18:15:00|32782.5|32757.5|32783|32758|32793.2|32760|32782.4|32751.2|47
1735323600000|2024-12-27 18:20:00|32783.6|32758.6|32782.9|32757.9|32793.4|32758.8|32782.9|32751.4|49
1735323900000|2024-12-27 18:25:00|32783|32758|32783.5|32758.5|32792.2|32759.5|32782.9|32753.9|44
1735324200000|2024-12-27 18:30:00|32784|32759|32782.9|32757.9|32793.2|32761|32782.7|32751.2|36
1735324500000|2024-12-27 18:35:00|32783.2|32758.2|32783.5|32758.5|32783.5|32758.5|32782.9|32757.9|10
1735324800000|2024-12-27 18:40:00|32783.8|32758.8|32784.5|32759.5|32784.5|32759.5|32783.8|32758.8|2
1735325400000|2024-12-27 18:50:00|32785|32760|32784.5|32759.5|32794.4|32761|32784.5|32752.2|43
1735325700000|2024-12-27 18:55:00|32784.8|32759.8|32791.2|32749.2|32792.9|32759.8|32782.7|32749.2|79
1735326000000|2024-12-27 19:00:00|32791.7|32749.7|32791.2|32749.2|32793|32751|32791.2|32749.2|53
1735326300000|2024-12-27 19:05:00|32791.4|32749.4|32790.9|32748.9|32791.4|32749.4|32790.9|32748.9|5
1735326600000|2024-12-27 19:10:00|32791.1|32749.1|32786|32744|32791.4|32749.4|32784|32742|41
1735326900000|2024-12-27 19:15:00|32786.5|32744.5|32785.5|32743.5|32788.5|32746.5|32785.5|32743.5|17
1735327200000|2024-12-27 19:20:00|32786|32744|32786.5|32744.5|32788.1|32746.1|32785.5|32743.5|29
1735327500000|2024-12-27 19:25:00|32788.5|32746.5|32787|32745|32788.5|32746.5|32786.5|32744.5|13
1735327800000|2024-12-27 19:30:00|32786.5|32744.5|32775|32750|32789.1|32752|32775|32743|44
1735328400000|2024-12-27 19:40:00|32775.5|32750.5|32775|32750|32775.5|32750.5|32775|32750|2
1735329000000|2024-12-27 19:50:00|32783.2|32744.9|32775|32750|32783.2|32750.2|32775|32744.9|4
1735329600000|2024-12-27 20:00:00|32775.2|32750.2|32775|32750|32775.6|32750.6|32775|32750|14
1735329900000|2024-12-27 20:05:00|32774.6|32749.6|32774.6|32749.6|32790.5|32750.6|32774.6|32743.2|23
1735330200000|2024-12-27 20:10:00|32782.2|32743.9|32775.6|32750.6|32782.2|32750.6|32775.6|32743.9|4
1735330500000|2024-12-27 20:15:00|32775|32750|32774.6|32749.6|32782.2|32750.6|32774.6|32743.9|9
1735330800000|2024-12-27 20:20:00|32782.2|32743.9|32775.6|32750.6|32782.2|32750.6|32774.6|32743.9|6
1735331100000|2024-12-27 20:25:00|32775|32750|32776|32751|32776|32751|32774.6|32749.6|3
1735331400000|2024-12-27 20:30:00|32781.1|32745.8|32788.8|32748.1|32790.1|32748.1|32781.1|32745|21
1735332000000|2024-12-27 20:40:00|32790.1||32788.8||32790.1||32788.8||2
1735332300000|2024-12-27 20:45:00|32783.9|32748.9|32788|32750|32788.8|32750|32783.9|32748.1|4
1735332600000|2024-12-27 20:50:00|32788.8|32748.1|32783|32745|32789.1|32750|32781.1|32742.1|20
1735332900000|2024-12-27 20:55:00|32784|32746|32783.8|32743.1|32785.1|32746|32782|32742.1|23
1735333200000|2024-12-27 21:00:00|32784.1|32742.1|32802.9|32763.1|32803.8|32763.1|32775.5|32742.1|39
1735333500000|2024-12-27 21:05:00|32803.5|32761.5|32797.5|32772.5|32803.5|32774|32797.5|32761.5|25
1735333800000|2024-12-27 21:10:00|32798.5|32773.5|32801.1|32759.1|32802.5|32773.5|32792.5|32759.1|14
1735334100000|2024-12-27 21:15:00|32801.5|32759.5|32787|32745|32802.1|32760.1|32787|32745|25
1735334400000|2024-12-27 21:20:00|32786.5|32744.5|32778.1|32736.1|32786.5|32744.5|32778.1|32736.1|13
1735334700000|2024-12-27 21:25:00|32777.5|32735.5|32777.5|32735.5|32777.5|32735.5|32777.5|32735.5|1
1735335000000|2024-12-27 21:30:00|32780.5|32738.5|32800.5|32758.5|32800.5|32758.5|32780.5|32738.5|9
1735335300000|2024-12-27 21:35:00|32802|32760|32801.5|32759.5|32802|32760|32801.5|32759.5|2
1735335600000|2024-12-27 21:40:00|32796.9|32754.9|32806|32764|32806.1|32764.1|32796.9|32754.9|5
1735336200000|2024-12-27 21:50:00|32803|32761|32806|32764|32806|32764|32803|32761|2
1735524000000|2024-12-30 02:00:00|32776.1|32756.1|32781.1|32761.1|32781.1|32761.1|32776.1|32756.1|6
1735524300000|2024-12-30 02:05:00|32780.5|32760.5|32785.7|32765.7|32785.7|32765.7|32780|32760|4
1735524600000|2024-12-30 02:10:00|32784.9|32764.9|32782.5|32762.5|32788.9|32768.9|32782.5|32762.5|7
1735524900000|2024-12-30 02:15:00|32784.4|32764.4|32786.1|32766.1|32786.5|32766.5|32782.5|32762.5|8
1735525200000|2024-12-30 02:20:00|32789.5|32769.5|32813.5|32793.5|32813.5|32793.5|32788.5|32768.5|26
1735525500000|2024-12-30 02:25:00|32812.5|32792.5|32810.7|32790.7|32814.1|32794.1|32810.1|32790.1|14
1735525800000|2024-12-30 02:30:00|32812.5|32792.5|32800.5|32780.5|32812.5|32792.5|32800.5|32780.5|17
1735526100000|2024-12-30 02:35:00|32801.1|32781.1|32799.5|32779.5|32801.1|32781.1|32793.5|32773.5|22
1735526400000|2024-12-30 02:40:00|32800.1|32780.1|32797.5|32777.5|32800.1|32780.1|32797.5|32777.5|11
1735526700000|2024-12-30 02:45:00|32798.9|32778.9|32809.6|32789.6|32815.1|32795.1|32798.9|32778.9|40
1735527000000|2024-12-30 02:50:00|32809.8|32789.8|32802.1|32782.1|32809.8|32789.8|32800.5|32780.5|39
1735527300000|2024-12-30 02:55:00|32799|32779|32789.5|32769.5|32799|32779|32784.1|32754.1|36
1735527600000|2024-12-30 03:00:00|32791|32771|32790.1|32770.1|32791.1|32771.1|32787.5|32767.5|12
1735527900000|2024-12-30 03:05:00|32790.5|32770.5|32789.2|32769.2|32790.5|32770.5|32789.2|32769.2|9
1735528200000|2024-12-30 03:10:00|32789.5|32769.5|32792.5|32772.5|32792.5|32772.5|32788|32768|16
1735528500000|2024-12-30 03:15:00|32794.4|32774.4|32784|32764|32794.4|32774.4|32783.5|32763.5|26
1735528800000|2024-12-30 03:20:00|32784.5|32764.5|32784.5|32764.5|32787|32767|32784|32764|10
1735529100000|2024-12-30 03:25:00|32785|32765|32783.5|32763.5|32785|32765|32780.8|32760.8|31
1735529400000|2024-12-30 03:30:00|32782.5|32762.5|32777.5|32757.5|32785.5|32765.5|32776.7|32756.7|20
1735529700000|2024-12-30 03:35:00|32779.8|32759.8|32779.5|32759.5|32782.5|32762.5|32778.1|32758.1|14
1735530000000|2024-12-30 03:40:00|32781.1|32761.1|32778.1|32758.1|32781.5|32761.5|32777.5|32757.5|32
1735530300000|2024-12-30 03:45:00|32779.6|32759.6|32784.1|32764.1|32790.8|32770.8|32778.5|32758.5|39
1735530600000|2024-12-30 03:50:00|32784.5|32764.5|32784.5|32764.5|32785.1|32765.1|32784.1|32764.1|11
1735530900000|2024-12-30 03:55:00|32787.1|32767.1|32807.5|32787.5|32807.5|32787.5|32783.5|32763.5|33
1735531200000|2024-12-30 04:00:00|32805.4|32785.4|32796.5|32776.5|32805.4|32785.4|32795.5|32775.5|17
1735531500000|2024-12-30 04:05:00|32794.5|32774.5|32794|32774|32794.5|32774.5|32791|32771|20
1735531800000|2024-12-30 04:10:00|32794.5|32774.5|32795.5|32775.5|32795.5|32775.5|32793.5|32773.5|7
1735532100000|2024-12-30 04:15:00|32795|32775|32795|32775|32795.5|32775.5|32795|32775|3
1735532400000|2024-12-30 04:20:00|32795.5|32775.5|32795.5|32775.5|32795.5|32775.5|32795|32775|3
1735532700000|2024-12-30 04:25:00|32795.1|32775.1|32795.5|32775.5|32795.5|32775.5|32794.5|32774.5|3
1735533000000|2024-12-30 04:30:00|32796.5|32776.5|32796.5|32776.5|32796.5|32776.5|32796.5|32776.5|1
1735533300000|2024-12-30 04:35:00|32795.5|32775.5|32795.5|32775.5|32795.5|32775.5|32795.5|32775.5|1
1735533600000|2024-12-30 04:40:00|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|1
1735533900000|2024-12-30 04:45:00|32793.9|32773.9|32793.9|32773.9|32793.9|32773.9|32793.9|32773.9|1
1735534200000|2024-12-30 04:50:00|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|32794.5|32774.5|1
1735534800000|2024-12-30 05:00:00|32795|32775|32794.5|32774.5|32795|32775|32794.5|32774.5|2
1735535400000|2024-12-30 05:10:00|32795|32775|32798.5|32778.5|32799.7|32779.7|32794.5|32774.5|7
1735535700000|2024-12-30 05:15:00|32799.1|32779.1|32801.1|32781.1|32804.1|32784.1|32799.1|32779.1|6
1735536000000|2024-12-30 05:20:00|32800.5|32780.5|32801.1|32781.1|32801.1|32781.1|32800.5|32780.5|2
1735536300000|2024-12-30 05:25:00|32800.5|32780.5|32804.5|32784.5|32805.5|32785.5|32800.5|32780.5|8
1735536600000|2024-12-30 05:30:00|32805|32785|32813.1|32793.1|32813.1|32793.1|32805|32785|11
1735536900000|2024-12-30 05:35:00|32812.5|32792.5|32819.5|32799.5|32820.5|32800.5|32812.5|32792.5|31
1735537200000|2024-12-30 05:40:00|32819.1|32799.1|32822.5|32802.5|32823.5|32803.5|32819.1|32799.1|13
1735537500000|2024-12-30 05:45:00|32823|32803|32823.5|32803.5|32824|32804|32823|32803|6
1735537800000|2024-12-30 05:50:00|32823|32803|32820|32800|32823|32803|32819.1|32799.1|9
1735538100000|2024-12-30 05:55:00|32822|32802|32819.5|32799.5|32827|32807|32819.5|32799.5|19
1735538400000|2024-12-30 06:00:00|32819.1|32799.1|32788.3|32768.3|32819.1|32799.1|32788.3|32768.3|45
1735538700000|2024-12-30 06:05:00|32788.7|32768.7|32790.1|32770.1|32790.9|32770.9|32788.7|32768.7|10
1735539000000|2024-12-30 06:10:00|32789.5|32769.5|32787.5|32767.5|32789.5|32769.5|32785.7|32765.7|6
1735539300000|2024-12-30 06:15:00|32785.7|32765.7|32783.9|32763.9|32787.5|32767.5|32783.9|32763.9|25
1735539600000|2024-12-30 06:20:00|32782.5|32762.5|32786.1|32766.1|32786.1|32766.1|32782.5|32762.5|13
1735539900000|2024-12-30 06:25:00|32783.5|32763.5|32786|32766|32786.5|32766.5|32783.5|32763.5|9
1735540200000|2024-12-30 06:30:00|32786.5|32766.5|32792.5|32772.5|32794.4|32774.4|32786.5|32766.5|4
1735540500000|2024-12-30 06:35:00|32790.7|32770.7|32792.5|32772.5|32792.5|32772.5|32790.5|32770.5|4
1735540800000|2024-12-30 06:40:00|32792.1|32772.1|32792.5|32772.5|32792.5|32772.5|32792.1|32772.1|2
1735541100000|2024-12-30 06:45:00|32794.2|32774.2|32798.9|32778.9|32799.3|32779.3|32794.2|32774.2|17
1735541400000|2024-12-30 06:50:00|32799.1|32779.1|32804.5|32784.5|32806.1|32786.1|32798.9|32778.9|13
1735541700000|2024-12-30 06:55:00|32805.1|32785.1|32802.5|32782.5|32805.1|32785.1|32799|32779|8
1735542000000|2024-12-30 07:00:00|32803.5|32783.5|32811|32791|32811.5|32791.5|32803.5|32783.5|9
1735542300000|2024-12-30 07:05:00|32811.5|32791.5|32830.1|32810.1|32831|32811|32811.5|32791.5|36
1735542600000|2024-12-30 07:10:00|32830.3|32810.3|32833|32813|32834.7|32814.7|32828.5|32808.5|19
1735542900000|2024-12-30 07:15:00|32832.5|32812.5|32828|32808|32832.5|32812.5|32827|32807|10
1735543200000|2024-12-30 07:20:00|32828.5|32808.5|32814|32794|32828.5|32808.5|32814|32794|29
1735543500000|2024-12-30 07:25:00|32814.5|32794.5|32812.5|32792.5|32815|32795|32810.7|32790.7|22
1735543800000|2024-12-30 07:30:00|32813.2|32793.2|32813.5|32793.5|32814.5|32794.5|32811.1|32791.1|24
1735544100000|2024-12-30 07:35:00|32814.1|32794.1|32813.1|32793.1|32814.5|32794.5|32810.8|32790.8|19
1735544400000|2024-12-30 07:40:00|32812.5|32792.5|32811.5|32791.5|32812.5|32792.5|32811.5|32791.5|3
1735544700000|2024-12-30 07:45:00|32810.5|32790.5|32808|32788|32811.5|32791.5|32806|32786|32
1735545000000|2024-12-30 07:50:00|32807.5|32787.5|32808.5|32788.5|32809.7|32789.7|32804.5|32784.5|78
1735545300000|2024-12-30 07:55:00|32809.6|32789.6|32808.7|32788.7|32809.6|32789.6|32808.5|32788.5|4
1735545600000|2024-12-30 08:00:00|32809.5|32789.5|32815.5|32795.5|32815.6|32795.6|32809.5|32789.5|23
1735545900000|2024-12-30 08:05:00|32815.9|32795.9|32845.1|32825.1|32846.2|32826.2|32815.9|32795.9|58
1735546200000|2024-12-30 08:10:00|32845.5|32825.5|32885.1|32865.1|32885.6|32865.1|32845.5|32825.5|50
1735546500000|2024-12-30 08:15:00|32885.5|32865.5|32907|32887|32907.5|32887.5|32882.8|32862.8|38
1735546800000|2024-12-30 08:20:00|32907.5|32887.5|32875.5|32855.5|32907.5|32887.5|32874.5|32854.5|61
1735547100000|2024-12-30 08:25:00|32875.4|32855.4|32878.2|32858.2|32878.2|32858.2|32872.5|32852.5|22
1735547400000|2024-12-30 08:30:00|32877.5|32857.5|32893.9|32873.9|32896.1|32876.1|32877.5|32857.5|28
1735547700000|2024-12-30 08:35:00|32894.4|32874.4|32881.5|32861.5|32895.5|32875.5|32878|32858|30
1735548000000|2024-12-30 08:40:00|32884.1|32864.1|32878.1|32858.1|32896.1|32876.1|32875.1|32855.1|50
1735548300000|2024-12-30 08:45:00|32877.1|32857.1|32877.1|32857.1|32877.1|32857.1|32875.1|32855.1|12
1735548600000|2024-12-30 08:50:00|32876.1|32856.1|32888.1|32868.1|32888.1|32868.1|32875.1|32855.1|16
1735548900000|2024-12-30 08:55:00|32887.1|32867.1|32863.9|32843.9|32887.1|32867.1|32863.5|32843.5|42
1735549200000|2024-12-30 09:00:00|32863.1|32843.1|32857.4|32837.4|32863.1|32843.1|32857|32837|10
1735549500000|2024-12-30 09:05:00|32857|32837|32834.5|32814.5|32857|32837|32833.1|32813.1|48
1735549800000|2024-12-30 09:10:00|32835.5|32815.5|32846|32826|32846|32826|32831.5|32811.5|59
1735550100000|2024-12-30 09:15:00|32848|32828|32860.5|32840.5|32860.5|32840.5|32846.5|32826.5|45
1735550400000|2024-12-30 09:20:00|32860.1|32840.1|32861.1|32841.1|32861.1|32841.1|32859.8|32839.8|9
1735550700000|2024-12-30 09:25:00|32860.5|32840.5|32860.5|32840.5|32861.1|32841.1|32859.5|32839.5|26
1735551000000|2024-12-30 09:30:00|32860|32840|32852.5|32832.5|32860.5|32840.5|32852.5|32832.5|40
1735551300000|2024-12-30 09:35:00|32851|32831|32837|32817|32851|32831|32837|32817|32
1735551600000|2024-12-30 09:40:00|32836|32816|32837|32817|32837.5|32817.5|32835.5|32815.5|8
1735551900000|2024-12-30 09:45:00|32836.5|32816.5|32836.1|32816.1|32837.1|32817.1|32835.5|32815.5|11
1735552200000|2024-12-30 09:50:00|32836.5|32816.5|32837.7|32817.7|32837.7|32817.7|32836.5|32816.5|14
1735552500000|2024-12-30 09:55:00|32837.5|32817.5|32833.1|32813.1|32838.5|32818.5|32832.4|32812.4|39
1735552800000|2024-12-30 10:00:00|32833.5|32813.5|32833.5|32813.5|32833.9|32813.9|32833.2|32813.2|15
1735553100000|2024-12-30 10:05:00|32833.9|32813.9|32830.5|32810.5|32833.9|32813.9|32830.5|32810.5|11
1735553700000|2024-12-30 10:15:00|32829.5|32809.5|32829|32809|32829.5|32809.5|32829|32809|2
1735554600000|2024-12-30 10:30:00|32828.6|32808.6|32826.5|32806.5|32828.6|32808.6|32826.5|32806.5|5
1735554900000|2024-12-30 10:35:00|32826|32806|32828.5|32808.5|32829|32809|32826|32806|11
1735555200000|2024-12-30 10:40:00|32828.3|32808.3|32828.6|32808.6|32828.6|32808.6|32828|32808|7
1735555500000|2024-12-30 10:45:00|32828.5|32808.5|32824|32804|32828.6|32808.6|32820.5|32800.5|21
1735555800000|2024-12-30 10:50:00|32824.5|32804.5|32824.9|32804.9|32825|32805|32824.5|32804.5|8
1735556100000|2024-12-30 10:55:00|32824.5|32804.5|32824.5|32804.5|32825.5|32805.5|32824.5|32804.5|21
1735556400000|2024-12-30 11:00:00|32826|32806|32827.1|32807.1|32827.3|32807.3|32826|32806|7
1735556700000|2024-12-30 11:05:00|32826.8|32806.8|32826.5|32806.5|32827|32807|32826.1|32806.1|13
1735557300000|2024-12-30 11:15:00|32827.5|32807.5|32826.1|32806.1|32827.5|32807.5|32826.1|32806.1|10
1735557600000|2024-12-30 11:20:00|32824.1|32804.1|32820.5|32800.5|32824.1|32804.1|32820.1|32800.1|40
1735557900000|2024-12-30 11:25:00|32821.5|32801.5|32821.5|32801.5|32821.7|32801.7|32821.3|32801.3|7
1735558200000|2024-12-30 11:30:00|32822.4|32802.4|32824.5|32804.5|32824.7|32804.7|32822.4|32802.4|20
1735558500000|2024-12-30 11:35:00|32824.7|32804.7|32824.5|32804.5|32824.7|32804.7|32824.3|32804.3|9
1735558800000|2024-12-30 11:40:00|32824.3|32804.3|32824.5|32804.5|32824.7|32804.7|32824.3|32804.3|16
1735559100000|2024-12-30 11:45:00|32823.7|32803.7|32827.3|32807.3|32827.5|32807.5|32821|32801|21
1735559400000|2024-12-30 11:50:00|32827.1|32807.1|32827|32807|32829.1|32809.1|32826.9|32806.9|25
1735559700000|2024-12-30 11:55:00|32826.5|32806.5|32827|32807|32827|32807|32826|32806|4
1735560000000|2024-12-30 12:00:00|32827.1|32807.1|32815.5|32795.5|32827.1|32807.1|32815.5|32795.5|27
1735560300000|2024-12-30 12:05:00|32815.2|32795.2|32814.1|32794.1|32815.2|32795.2|32814|32794|8
1735560600000|2024-12-30 12:10:00|32814|32794|32811.2|32791.2|32814.1|32794.1|32811.2|32791.2|8
1735560900000|2024-12-30 12:15:00|32812.5|32792.5|32812.5|32792.5|32812.5|32792.5|32812.5|32792.5|1
1735561200000|2024-12-30 12:20:00|32813.1|32793.1|32816.1|32796.1|32817.5|32797.5|32813.1|32793.1|21
1735561500000|2024-12-30 12:25:00|32816|32796|32816.1|32796.1|32816.1|32796.1|32816|32796|2
1735561800000|2024-12-30 12:30:00|32816|32796|32816.1|32796.1|32816.1|32796.1|32816|32796|4
1735562100000|2024-12-30 12:35:00|32816.5|32796.5|32816.5|32796.5|32816.5|32796.5|32816.5|32796.5|1
1735562400000|2024-12-30 12:40:00|32816.2|32796.2|32816.1|32796.1|32816.2|32796.2|32815.1|32795.1|4
1735562700000|2024-12-30 12:45:00|32815.8|32795.8|32816.1|32796.1|32816.1|32796.1|32814.4|32794.4|19
1735563000000|2024-12-30 12:50:00|32816.5|32796.5|32815.9|32795.9|32816.5|32796.5|32814.9|32794.9|10
1735563300000|2024-12-30 12:55:00|32815.4|32795.4|32815.5|32795.5|32815.5|32795.5|32815.3|32795.3|5
1735563600000|2024-12-30 13:00:00|32815.3|32795.3|32815|32795|32815.8|32795.8|32814.2|32794.2|21
1735563900000|2024-12-30 13:05:00|32814.5|32794.5|32821.1|32801.1|32821.1|32801.1|32814.5|32794.5|7
1735564200000|2024-12-30 13:10:00|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|1
1735564500000|2024-12-30 13:15:00|32823.7|32803.7|32826.1|32806.1|32827.1|32807.1|32823.7|32803.7|7
1735564800000|2024-12-30 13:20:00|32826|32806|32830.5|32810.5|32830.5|32810.5|32825|32805|28
1735565100000|2024-12-30 13:25:00|32830|32810|32830.2|32810.2|32830.5|32810.5|32829.5|32809.5|8
1735565400000|2024-12-30 13:30:00|32830.1|32810.1|32823.5|32803.5|32831.1|32811.1|32818.5|32798.5|23
1735565700000|2024-12-30 13:35:00|32814.3|32794.3|32823.1|32803.1|32825.6|32803.1|32814.3|32792|15
1735566000000|2024-12-30 13:40:00|32822.5|32802.5|32819.5|32799.5|32822.5|32802.5|32819.1|32799.1|27
1735566300000|2024-12-30 13:45:00|32821.5|32801.5|32820|32800|32822|32802|32819.5|32799.5|14
1735566600000|2024-12-30 13:50:00|32813.7|32793.7|32820.5|32800.5|32825|32802.5|32813.7|32793.7|41
1735566900000|2024-12-30 13:55:00|32821.1|32785.8|32826.9|32801.9|32840.1|32807.1|32817|32782.5|45
1735567200000|2024-12-30 14:00:00|32825|32800|32837.8|32812.8|32858.9|32816.9|32825|32791.5|94
1735567500000|2024-12-30 14:05:00|32838|32813|32837.4|32812.4|32838|32813|32836.4|32811.4|9
1735567800000|2024-12-30 14:10:00|32835|32810|32834|32809|32835|32810|32834|32809|2
1735568100000|2024-12-30 14:15:00|32833.6|32808.6|32831.5|32811.5|32834|32811.5|32829|32807.5|15
1735568400000|2024-12-30 14:20:00|32831|32811|32831.5|32811.5|32831.5|32811.5|32830.5|32810.5|4
1735568700000|2024-12-30 14:25:00|32831|32811|32830.5|32810.5|32831.5|32811.5|32830|32810|8
1735569000000|2024-12-30 14:30:00|32831|32811|32830.5|32810.5|32840.5|32811.5|32829|32797.1|31
1735569300000|2024-12-30 14:35:00|32830|32810|32829.7|32809.7|32833.7|32810.5|32821.1|32791.7|41
1735569600000|2024-12-30 14:40:00|32829.2|32809.2|32828.6|32808.6|32832.9|32812.9|32828.6|32806.5|59
1735569900000|2024-12-30 14:45:00|32829.4|32809.4|32827|32807|32832.7|32812.7|32821|32801|70
1735570200000|2024-12-30 14:50:00|32828|32808|32828|32808|32828.4|32808.4|32828|32808|4
1735570500000|2024-12-30 14:55:00|32828.2|32808.2|32822.1|32802.1|32828.8|32808.8|32817.3|32797.3|57
1735570800000|2024-12-30 15:00:00|32826.6|32801.6|32813.5|32788.5|32827.5|32803.5|32813.5|32788.5|59
1735571100000|2024-12-30 15:05:00|32814.1|32789.1|32814|32794|32815|32795|32809|32787.6|28
1735571400000|2024-12-30 15:10:00|32815|32795|32814|32794|32816.5|32796.5|32813|32793|12
1735571700000|2024-12-30 15:15:00|32827.1|32790.9|32822.5|32802.5|32827.5|32807.5|32819.1|32790.9|35
1735572000000|2024-12-30 15:20:00|32823.5|32803.5|32812.5|32792.5|32823.5|32803.5|32811.5|32791.5|27
1735572300000|2024-12-30 15:25:00|32813|32793|32814.5|32794.5|32814.5|32794.5|32812|32792|20
1735572600000|2024-12-30 15:30:00|32818.1|32798.1|32814.5|32794.5|32835.9|32798.1|32814.5|32791.8|23
1735572900000|2024-12-30 15:35:00|32815|32795|32817.5|32797.5|32826.1|32806.1|32815|32795|37
1735573200000|2024-12-30 15:40:00|32816|32796|32835.1|32799.8|32836.1|32804.5|32813.5|32793.5|21
1735573500000|2024-12-30 15:45:00|32831.6|32806.6|32830.5|32788.5|32834.1|32808|32826.5|32785|45
1735573800000|2024-12-30 15:50:00|32828.7|32789.5|32818.6|32793.6|32834.5|32800.6|32818.5|32788.5|64
1735574100000|2024-12-30 15:55:00|32818.5|32793.5|32817|32792|32819|32794|32813|32788|27
1735574400000|2024-12-30 16:00:00|32820.5|32795.5|32820.1|32795.1|32822|32797|32820|32795|10
1735574700000|2024-12-30 16:05:00|32822.5|32797.5|32841.3|32799.3|32841.3|32802.5|32822.5|32796.1|15
1735575000000|2024-12-30 16:10:00|32840.3|32801|32847.1|32810.9|32851.5|32810.9|32838.9|32801|20
1735575300000|2024-12-30 16:15:00|32841.6|32816.6|32841.6|32816.6|32841.6|32816.6|32841.6|32816.6|1
1735575900000|2024-12-30 16:25:00|32844.6|32819.6|32841.6|32816.6|32844.6|32819.6|32841.6|32816.6|2
1735576200000|2024-12-30 16:30:00|32842|32817|32839.7|32814.7|32842.5|32817.5|32838|32813|22
1735576500000|2024-12-30 16:35:00|32839|32814|32843.1|32818.1|32846.6|32818.1|32838|32810.4|29
1735576800000|2024-12-30 16:40:00|32848.2|32809.7|32839.1|32814.1|32848.2|32818|32838.6|32809.7|33
1735577100000|2024-12-30 16:45:00|32839.5|32814.5|32828.2|32790.8|32842.6|32817.6|32823|32786.9|108
1735577400000|2024-12-30 16:50:00|32823|32798|32838.2|32796.2|32838.2|32802.5|32820|32778.5|52
1735577700000|2024-12-30 16:55:00|32834.7|32794.3|32824.5|32799.5|32835.3|32800.5|32824.5|32793.7|10
1735578000000|2024-12-30 17:00:00|32824|32799|32808.1|32783.1|32828|32803|32807.5|32782.5|26
1735578300000|2024-12-30 17:05:00|32808.6|32783.6|32808.6|32783.6|32809.2|32784.2|32808.1|32783.1|21
1735578600000|2024-12-30 17:10:00|32809.2|32784.2|32808.6|32783.6|32818.1|32785.5|32807.5|32776.1|20
1735578900000|2024-12-30 17:15:00|32808.2|32783.2|32806.2|32781.2|32808.2|32783.2|32805.7|32780.7|5
1735579200000|2024-12-30 17:20:00|32805.3|32780.3|32806.5|32781.5|32808.5|32783.5|32802.9|32777.9|37
1735579500000|2024-12-30 17:25:00|32806|32781|32806|32781|32806.5|32781.5|32804.9|32779.9|40
1735579800000|2024-12-30 17:30:00|32807.5|32782.5|32804.5|32779.5|32807.5|32782.5|32804.3|32779.3|11
1735580100000|2024-12-30 17:35:00|32805|32780|32807.5|32782.5|32809|32784|32803.5|32778.5|73
1735580400000|2024-12-30 17:40:00|32807.1|32782.1|32803.5|32778.5|32807.1|32782.1|32802.3|32777.3|39
1735580700000|2024-12-30 17:45:00|32806.5|32781.5|32804|32779|32806.5|32781.5|32804|32779|5
1735581000000|2024-12-30 17:50:00|32803.5|32778.5|32804|32779|32804|32779|32803.5|32778.5|8
1735581300000|2024-12-30 17:55:00|32803.5|32778.5|32804|32779|32805.5|32780.5|32803.5|32778.5|13
1735581600000|2024-12-30 18:00:00|32803.5|32778.5|32803.5|32778.5|32805|32780|32803.5|32778.5|12
1735581900000|2024-12-30 18:05:00|32805|32780|32803|32778|32805.5|32780.5|32802.5|32777.5|43
1735582200000|2024-12-30 18:10:00|32802.5|32777.5|32804|32779|32804|32779|32802.5|32777.5|6
1735582500000|2024-12-30 18:15:00|32803.5|32778.5|32804|32779|32804|32779|32803.5|32778.5|2
1735582800000|2024-12-30 18:20:00|32803.5|32778.5|32804|32779|32805|32780|32803.5|32778.5|11
1735583100000|2024-12-30 18:25:00|32804.5|32779.5|32804.5|32779.5|32805.5|32780.5|32804|32779|11
1735583400000|2024-12-30 18:30:00|32804|32779|32804|32779|32805|32780|32804|32779|4
1735583700000|2024-12-30 18:35:00|32804.5|32779.5|32804|32779|32804.5|32779.5|32804|32779|6
1735584000000|2024-12-30 18:40:00|32805.5|32780.5|32804.5|32779.5|32806|32781|32804.5|32779.5|7
1735584600000|2024-12-30 18:50:00|32804|32779|32804|32779|32804.5|32779.5|32804|32779|4
1735584900000|2024-12-30 18:55:00|32806|32781|32804.5|32779.5|32807|32782|32804.5|32779.5|13
1735585200000|2024-12-30 19:00:00|32806.5|32781.5|32804.5|32779.5|32806.5|32781.5|32804.5|32779.5|9
1735585500000|2024-12-30 19:05:00|32806.5|32781.5|32804.5|32779.5|32806.5|32781.5|32804|32779|24
1735585800000|2024-12-30 19:10:00|32804|32779|32804.5|32779.5|32807|32782|32803.5|32778.5|22
1735586100000|2024-12-30 19:15:00|32806.5|32781.5|32804|32779|32807|32782|32803.9|32778.9|40
1735586400000|2024-12-30 19:20:00|32804.5|32779.5|32804.5|32779.5|32804.5|32779.5|32804|32779|7
1735586700000|2024-12-30 19:25:00|32805.5|32780.5|32804.5|32779.5|32807|32782|32804|32779|42
1735587000000|2024-12-30 19:30:00|32804|32779|32804.5|32779.5|32804.5|32779.5|32803.5|32778.5|18
1735587300000|2024-12-30 19:35:00|32805|32780|32804.5|32779.5|32808|32783|32804|32779|53
1735587600000|2024-12-30 19:40:00|32807.5|32782.5|32804|32779|32807.5|32782.5|32804|32779|55
1735587900000|2024-12-30 19:45:00|32804.5|32779.5|32804.4|32779.4|32805.5|32780.5|32803.9|32778.9|27
1735588200000|2024-12-30 19:50:00|32806.4|32781.4|32803.8|32778.8|32806.5|32781.5|32803.8|32778.8|22
1735588500000|2024-12-30 19:55:00|32803.9|32778.9|32804.2|32779.2|32804.3|32779.3|32803.8|32778.8|69
1735588800000|2024-12-30 20:00:00|32804.3|32779.3|32804.5|32779.5|32805|32780|32804.3|32779.3|5
1735589700000|2024-12-30 20:15:00|32804.9|32779.9|32804.5|32779.5|32804.9|32779.9|32804.5|32779.5|2
1735590000000|2024-12-30 20:20:00|32804.9|32779.9|32801.9|32776.9|32805|32780|32801|32776|6
1735590600000|2024-12-30 20:30:00|32803.5|32778.5|32803.5|32778.5|32804|32779|32803.5|32778.5|3
1735590900000|2024-12-30 20:35:00|32804|32779|32800|32775|32808.6|32779|32800|32769.3|3
1735591200000|2024-12-30 20:40:00|32799.5|32774.5|32799|32774|32799.5|32774.5|32799|32774|2
1735592400000|2024-12-30 21:00:00|32800|32775|32806|32768|32806.1|32775|32797.3|32764.1|8
1735592700000|2024-12-30 21:05:00|32807.8|32767.1|32807.8|32767.1|32807.8|32767.1|32807.8|32767.1|1
1735593300000|2024-12-30 21:15:00|32808.5|32766.5|32808.5|32766.5|32808.5|32766.5|32804.8|32762.8|3
1735593900000|2024-12-30 21:25:00|32806.1|32764.1|32803.5|32761.5|32807.1|32765.1|32803.5|32761.5|3
1735594500000|2024-12-30 21:35:00|32806.1|32764.1|32808.5|32766.5|32808.5|32766.5|32804.8|32762.8|3
1735594800000|2024-12-30 21:40:00|32809|32767|32809|32767|32809|32767|32809|32767|1
1735595100000|2024-12-30 21:45:00|32809.5|32767.5|32808.5|32766.5|32809.5|32767.5|32808.5|32766.5|2
1735610400000|2024-12-31 02:00:00|32809.5|32789.5|32813.5|32793.5|32820.5|32800.5|32809.1|32789.1|20
1735610700000|2024-12-31 02:05:00|32812.8|32792.8|32805.1|32785.1|32812.8|32792.8|32805|32785|22
1735611000000|2024-12-31 02:10:00|32800.4|32780.4|32795.5|32775.5|32804|32784|32795.5|32775.5|11
1735611300000|2024-12-31 02:15:00|32794.5|32774.5|32785.1|32765.1|32795.6|32775|32778.5|32758.5|35
1735611600000|2024-12-31 02:20:00|32785|32765|32797.5|32777.5|32798.5|32778.5|32785|32765|25
1735611900000|2024-12-31 02:25:00|32798.1|32778.1|32800.6|32775.6|32806|32778.5|32791.5|32767.4|47
1735612200000|2024-12-31 02:30:00|32799|32774|32786.5|32766.5|32799|32774|32786.1|32766.1|18
1735612500000|2024-12-31 02:35:00|32787.1|32767.1|32784.1|32764.1|32787.1|32767.1|32783.5|32763.5|7
1735612800000|2024-12-31 02:40:00|32783.5|32763.5|32775.1|32755.1|32787.1|32767.1|32773.1|32753.1|39
1735613100000|2024-12-31 02:45:00|32774.5|32754.5|32799.1|32779.1|32801.1|32781.1|32774.5|32754.5|31
1735613400000|2024-12-31 02:50:00|32799.5|32779.5|32807.4|32787.4|32807.5|32787.5|32799.5|32779.5|15
1735613700000|2024-12-31 02:55:00|32807.5|32787.5|32805.5|32785.5|32809.2|32789.2|32795|32775|49
1735614000000|2024-12-31 03:00:00|32805.1|32785.1|32802.5|32782.5|32805.1|32785.1|32797.4|32777.4|17
1735614300000|2024-12-31 03:05:00|32803.1|32783.1|32805.1|32785.1|32807.1|32787.1|32798.5|32778.5|16
1735614600000|2024-12-31 03:10:00|32803.1|32783.1|32808.1|32788.1|32808.1|32788.1|32794.1|32774.1|22
1735614900000|2024-12-31 03:15:00|32809.9|32789.9|32807.5|32787.5|32809.9|32789.9|32807.5|32787.5|7
1735615200000|2024-12-31 03:20:00|32805.7|32785.7|32801.5|32781.5|32805.7|32785.7|32800.7|32780.7|8
1735615500000|2024-12-31 03:25:00|32801.4|32781.4|32805.1|32785.1|32805.1|32785.1|32800.7|32780.7|7
1735615800000|2024-12-31 03:30:00|32803.1|32783.1|32802.5|32782.5|32804.7|32784.7|32802.5|32782.5|8
1735616100000|2024-12-31 03:35:00|32800.4|32780.4|32797.6|32772.6|32800.4|32780.4|32791.1|32771.1|18
1735616400000|2024-12-31 03:40:00|32798|32773|32797|32772|32798|32773|32795|32770|16
1735616700000|2024-12-31 03:45:00|32797.5|32772.5|32798|32773|32802.5|32781.5|32796.5|32771.5|11
1735617000000|2024-12-31 03:50:00|32797.5|32772.5|32798|32773|32801.5|32776.5|32797.5|32772.5|8
1735617300000|2024-12-31 03:55:00|32801.5|32776.5|32802.5|32782.5|32809.1|32782.5|32797.5|32770.5|28
1735617600000|2024-12-31 04:00:00|32804.8|32784.8|32808|32783|32808|32787.5|32804.5|32782.5|14
1735617900000|2024-12-31 04:05:00|32808.5|32783.5|32808.5|32783.5|32808.5|32783.5|32808|32783|3
1735618200000|2024-12-31 04:10:00|32806.5|32786.5|32805.5|32785.5|32807.5|32787.5|32805.5|32785.5|8
1735618500000|2024-12-31 04:15:00|32806|32786|32807.5|32787.5|32809.4|32789.4|32805.5|32785.5|9
1735618800000|2024-12-31 04:20:00|32809.5|32789.5|32821.1|32801.1|32822.5|32802.5|32807.5|32787.5|41
1735619400000|2024-12-31 04:30:00|32822.5|32802.5|32834.5|32814.5|32857|32822|32822.5|32802.5|105
1735619700000|2024-12-31 04:35:00|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|32833.9|32813.9|3
1735620000000|2024-12-31 04:40:00|32835.5|32815.5|32823.1|32803.1|32835.5|32815.5|32820|32800|22
1735620300000|2024-12-31 04:45:00|32822.1|32802.1|32825.1|32805.1|32825.1|32805.1|32822.1|32802.1|11
1735620600000|2024-12-31 04:50:00|32824.5|32804.5|32837.9|32812.9|32863.5|32834.2|32824.5|32804.5|43
1735620900000|2024-12-31 04:55:00|32834.4|32814.4|32838.1|32818.1|32841.1|32821.1|32834.4|32813|28
1735621200000|2024-12-31 05:00:00|32837.5|32817.5|32837.1|32817.1|32838.1|32818.1|32837.1|32817.1|4
1735621500000|2024-12-31 05:05:00|32836.1|32816.1|32836.1|32816.1|32836.1|32816.1|32836.1|32816.1|1
1735621800000|2024-12-31 05:10:00|32835.5|32815.5|32834.4|32814.4|32835.5|32815.5|32834.4|32814.4|3
1735622100000|2024-12-31 05:15:00|32835.1|32815.1|32835.5|32815.5|32835.5|32815.5|32835.1|32815.1|2
1735622400000|2024-12-31 05:20:00|32836|32816|32840.1|32820.1|32857.4|32824.7|32836|32815.1|18
1735622700000|2024-12-31 05:25:00|32836.3|32816.3|32834.5|32814.5|32837.5|32817.5|32834.1|32814.1|7
1735623900000|2024-12-31 05:45:00|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|32835.1|32815.1|1
1735624500000|2024-12-31 05:55:00|32841.1|32821.1|32850.1|32830.1|32865.3|32832.5|32841.1|32821.1|19
1735624800000|2024-12-31 06:00:00|32846.3|32826.3|32831.2|32811.2|32851.3|32826.4|32823.2|32803.2|44
1735625100000|2024-12-31 06:05:00|32829|32809|32828.5|32808.5|32841.1|32817.5|32828.5|32804.9|35
1735625400000|2024-12-31 06:10:00|32829|32809|32838.1|32796.1|32841.4|32811.5|32825.1|32796.1|27
1735625700000|2024-12-31 06:15:00|32837.5|32795.5|32824.1|32804.1|32837.5|32805.1|32821.3|32794.5|21
1735626000000|2024-12-31 06:20:00|32824.4|32804.4|32824.5|32804.5|32827|32804.5|32824.4|32802|4
1735626300000|2024-12-31 06:25:00|32824.9|32804.9|32825.1|32805.1|32826.2|32806.2|32824.5|32804.5|6
1735626600000|2024-12-31 06:30:00|32826.7|32806.7|32839.5|32819.5|32840.1|32820.1|32825.1|32805.1|27
1735626900000|2024-12-31 06:35:00|32840.1|32820.1|32840.5|32820.5|32840.5|32820.5|32837.5|32817.5|18
1735627200000|2024-12-31 06:40:00|32840.6|32820.6|32850.1|32830.1|32868.4|32840|32837.5|32817.5|66
1735627500000|2024-12-31 06:45:00|32847.5|32827.5|32856.1|32836.1|32868.5|32847.1|32847.5|32827.5|31
1735627800000|2024-12-31 06:50:00|32859.2|32839.2|32840.7|32820.7|32866.1|32846.1|32840.7|32820.7|62
1735628100000|2024-12-31 06:55:00|32847.5|32822.5|32861.2|32841.2|32869.6|32849|32845|32820|40
1735628400000|2024-12-31 07:00:00|32861|32841|32855.1|32835.1|32864|32844|32851.3|32831.3|30
1735628700000|2024-12-31 07:05:00|32851.3|32831.3|32850.7|32830.7|32860.1|32840.1|32850.3|32830.3|19
1735629000000|2024-12-31 07:10:00|32848.5|32828.5|32867.5|32847.5|32871.1|32847.5|32848.5|32828.5|42
1735629300000|2024-12-31 07:15:00|32865.7|32845.7|32870.5|32850.5|32875.1|32855.1|32865.7|32845.7|19
1735629600000|2024-12-31 07:20:00|32871.2|32851.2|32870.1|32850.1|32871.2|32851.2|32866.3|32846.3|11
1735629900000|2024-12-31 07:25:00|32869.5|32849.5|32844.1|32824.1|32869.5|32849.5|32844.1|32824.1|23
1735630200000|2024-12-31 07:30:00|32843.5|32823.5|32849.5|32829.5|32850.5|32830.5|32836.1|32816.1|25
1735630500000|2024-12-31 07:35:00|32849.9|32829.9|32857.2|32815.2|32861.5|32830.1|32848.5|32815.2|17
1735630800000|2024-12-31 07:40:00|32856.5|32815.5|32840.7|32815.7|32857.2|32827|32839|32814|36
1735631100000|2024-12-31 07:45:00|32840|32815|32847.5|32822.5|32849.7|32824.7|32834.5|32812.3|30
1735631400000|2024-12-31 07:50:00|32848|32823|32840.1|32820.1|32859.3|32830.5|32840|32819.7|17
1735631700000|2024-12-31 07:55:00|32841.6|32821.6|32840.1|32820.1|32844.6|32824.6|32837|32817|25
1735632000000|2024-12-31 08:00:00|32839.5|32819.5|32837.6|32817.6|32841.2|32821.2|32837|32817|9
1735632300000|2024-12-31 08:05:00|32837.8|32817.8|32845.1|32825.1|32847.2|32827|32837.8|32817.8|18
1735632600000|2024-12-31 08:10:00|32844.7|32824.7|32842.5|32822.5|32845.4|32825.4|32842.5|32822.5|14
1735632900000|2024-12-31 08:15:00|32845.5|32825.5|32846.5|32826.5|32847.5|32827.5|32845.4|32825.4|10
1735633200000|2024-12-31 08:20:00|32847.5|32827.5|32848|32828|32852|32832|32847|32827|18
1735633500000|2024-12-31 08:25:00|32851|32831|32856.5|32831.5|32874.8|32841.1|32847.5|32826.2|30
1735633800000|2024-12-31 08:30:00|32854|32834|32862.7|32837.7|32869|32844|32854|32825.6|59
1735634100000|2024-12-31 08:35:00|32862.6|32837.6|32877.5|32852.5|32906.5|32864.5|32862.6|32837.6|96
1735634400000|2024-12-31 08:40:00|32875.5|32855.5|32875|32855|32878|32858|32869.4|32849.4|61
1735634700000|2024-12-31 08:45:00|32876|32856|32886|32861|32886.6|32863.5|32876|32853.5|24
1735635000000|2024-12-31 08:50:00|32884.8|32864.8|32929.1|32904.1|32933.1|32911.4|32879.6|32859.6|97
1735635300000|2024-12-31 08:55:00|32928.5|32903.5|32947.9|32905.9|32958.2|32921.3|32922.4|32893.8|62
1735635600000|2024-12-31 09:00:00|32947.3|32905.3|32871.5|32851.5|32947.3|32905.3|32871.5|32838.1|131
1735635900000|2024-12-31 09:05:00|32871.4|32851.4|32897|32877|32897|32877|32871.4|32851.4|56
1735636200000|2024-12-31 09:10:00|32897.5|32877.5|32897.5|32872.5|32905|32882.5|32897|32867|22
1735636500000|2024-12-31 09:15:00|32903|32867|32891|32871|32903|32873.9|32890.5|32864|21
1735636800000|2024-12-31 09:20:00|32890.5|32870.5|32896|32860|32896|32870.5|32887|32859|15
1735637100000|2024-12-31 09:25:00|32892.5|32867.5|32909|32889|32910|32890|32892.5|32867.5|51
1735637400000|2024-12-31 09:30:00|32909.6|32889.6|32925.5|32905.5|32936.4|32913|32908.9|32888.9|81
1735637700000|2024-12-31 09:35:00|32924.5|32904.5|32911.5|32891.5|32924.5|32904.5|32911|32891|37
1735638000000|2024-12-31 09:40:00|32910.5|32890.5|32906.5|32886.5|32910.5|32890.5|32899|32879|13
1735638300000|2024-12-31 09:45:00|32909|32889|32896.5|32876.5|32910|32890|32895.5|32875.5|20
1735638600000|2024-12-31 09:50:00|32895.5|32875.5|32891.5|32871.5|32895.5|32875.5|32885.5|32865.5|28
1735638900000|2024-12-31 09:55:00|32892.5|32872.5|32886.5|32866.5|32892.5|32872.5|32885.5|32865.5|17
1735639200000|2024-12-31 10:00:00|32887.7|32867.7|32901.5|32876.5|32905.2|32882.5|32884.5|32864.5|86
1735639500000|2024-12-31 10:05:00|32901.6|32876.6|32897.9|32860.2|32910.1|32876.6|32885.6|32854.7|92
1735639800000|2024-12-31 10:10:00|32897|32861.9|32879.5|32859.5|32900.1|32866|32878|32845|58
1735640100000|2024-12-31 10:15:00|32877.1|32857.1|32879|32859|32879.5|32859.5|32876.2|32856.2|14
1735640400000|2024-12-31 10:20:00|32879.5|32859.5|32911.5|32869.5|32922.6|32880.6|32879.5|32859.5|38
1735640700000|2024-12-31 10:25:00|32910.5|32868.5|32887|32867|32910.5|32874.5|32885.5|32865.5|46
1735641000000|2024-12-31 10:30:00|32886.5|32866.5|32890.4|32870.4|32891.2|32871.2|32884|32864|40
1735641300000|2024-12-31 10:35:00|32888.5|32868.5|32885.1|32865.1|32893.3|32873.3|32881.8|32861.4|56
1735641600000|2024-12-31 10:40:00|32884.7|32864.7|32873.1|32853.1|32884.7|32864.7|32871.9|32851.9|43
1735641900000|2024-12-31 10:45:00|32873|32853|32862.5|32842.5|32873|32853|32862.1|32842.1|26
1735642200000|2024-12-31 10:50:00|32861.5|32841.5|32863|32843|32863.5|32843.5|32859.5|32839.5|21
1735642500000|2024-12-31 10:55:00|32862.5|32842.5|32857.5|32837.5|32869.5|32849.5|32857.5|32837.5|29
1735642800000|2024-12-31 11:00:00|32858.5|32838.5|32857.5|32837.5|32859.1|32839.1|32853.4|32833.4|16
1735643100000|2024-12-31 11:05:00|32858.1|32838.1|32853|32833|32861.7|32838.5|32853|32825.3|20
1735643400000|2024-12-31 11:10:00|32853.5|32833.5|32852.5|32832.5|32855|32835|32852.5|32832.5|12
1735643700000|2024-12-31 11:15:00|32854|32834|32860|32818|32863.5|32836.6|32852.1|32818|61
1735644000000|2024-12-31 11:20:00|32857.3|32832.3|32866|32824|32867.3|32832.3|32857.3|32816|19
1735644900000|2024-12-31 11:35:00|32858.5|32820.3|32867|32825|32867|32833.1|32853.9|32819.6|54
1735645200000|2024-12-31 11:40:00|32867.4|32825.4|32859.1|32834.1|32868|32836.1|32855.9|32825.4|91
1735645500000|2024-12-31 11:45:00|32858.5|32833.5|32859.5|32834.5|32861.1|32836.1|32858.3|32833.3|39
1735645800000|2024-12-31 11:50:00|32860|32835|32859.5|32839.5|32861|32841|32856.5|32833.5|32
1735646100000|2024-12-31 11:55:00|32858.5|32838.5|32856.5|32836.5|32859.5|32839.5|32855|32835|17
1735646400000|2024-12-31 12:00:00|32855|32835|32866.6|32831.5|32870.1|32835|32852|32820|138
1735646700000|2024-12-31 12:05:00|32861.5|32836.5|32858.5|32838.5|32861.5|32840|32858|32836.5|32
1735647000000|2024-12-31 12:10:00|32859|32839|32858|32838|32859|32839|32857.5|32837.5|15
1735647300000|2024-12-31 12:15:00|32860.5|32835.5|32861|32836|32861|32836|32860.5|32835.5|6
1735647600000|2024-12-31 12:20:00|32860.5|32835.5|32867.5|32832.5|32867.5|32837|32860|32832.5|14
1735647900000|2024-12-31 12:25:00|32867.4|32832.4|32862|32837|32870.5|32842|32861.5|32832.4|23
1735648200000|2024-12-31 12:30:00|32861.5|32836.5|32867|32825|32869|32839.5|32854.5|32825|36
1735648500000|2024-12-31 12:35:00|32866|32824|32850.5|32825.5|32868.1|32829|32850.5|32824|16
1735648800000|2024-12-31 12:40:00|32846|32821|32852|32827|32853.5|32827|32843.5|32815.7|16
1735649100000|2024-12-31 12:45:00|32850|32825|32847.5|32822.5|32854.8|32829.8|32844|32817|30
1735649400000|2024-12-31 12:50:00|32848|32823|32847.5|32822.5|32850.5|32825.5|32847.5|32822.5|4
1735649700000|2024-12-31 12:55:00|32846.5|32821.5|32847|32822|32847|32822|32846|32821|30
1735650000000|2024-12-31 13:00:00|32846|32821|32858.2|32833.2|32859.8|32833.2|32846|32817.5|50
1735650300000|2024-12-31 13:05:00|32854.7|32829.7|32852|32827|32856.7|32831.7|32851|32826|26
1735650600000|2024-12-31 13:10:00|32855.5|32820.5|32842.6|32817.6|32859.6|32828.1|32842.6|32813.3|92
1735650900000|2024-12-31 13:15:00|32842|32817|32847|32822|32847.1|32822.1|32842|32817|12
1735651200000|2024-12-31 13:20:00|32846|32821|32864.7|32839.7|32872|32840.7|32846|32821|39
1735651500000|2024-12-31 13:25:00|32864|32839|32859|32834|32869.6|32840.2|32855|32827.8|41
1735651800000|2024-12-31 13:30:00|32858.6|32833.6|32850|32825|32860.2|32833.6|32843|32812|52
1735652100000|2024-12-31 13:35:00|32849|32824|32842.5|32817.5|32849|32824|32836.5|32804|24
1735652400000|2024-12-31 13:40:00|32846|32821|32853|32811|32855.1|32825|32844|32810.5|45
1735652700000|2024-12-31 13:45:00|32851.7|32813.2|32853|32811|32854|32821.6|32844.7|32809.9|31
1735653000000|2024-12-31 13:50:00|32852|32810|32848.5|32813.5|32853|32813.5|32848.5|32810|5
1735653300000|2024-12-31 13:55:00|32849.4|32811.9|32851|32809|32851|32814.9|32839.9|32804.9|43
1735653600000|2024-12-31 14:00:00|32850.5|32808.5|32838.1|32796.1|32851.5|32809.5|32836.5|32794.5|40
1735653900000|2024-12-31 14:05:00|32839.5|32797.5|32848.5|32806.5|32852.1|32810.1|32838.5|32796.5|33
1735654200000|2024-12-31 14:10:00|32848.1|32806.1|32843.5|32801.5|32850.5|32808.5|32843.5|32801.5|22
1735654500000|2024-12-31 14:15:00|32845|32803|32841.5|32799.5|32845|32803|32841.5|32799.5|9
1735654800000|2024-12-31 14:20:00|32841|32799|32844.1|32802.1|32845.5|32803.5|32840.5|32798.5|14
1735655100000|2024-12-31 14:25:00|32843.5|32801.5|32844.5|32802.5|32844.5|32802.5|32842.5|32800.5|10
1735655400000|2024-12-31 14:30:00|32845.1|32803.1|32851.5|32809.5|32855.2|32813.2|32844.5|32802.5|32
1735655700000|2024-12-31 14:35:00|32851.1|32809.1|32853.5|32811.5|32853.6|32811.6|32851.1|32809.1|25
1735656000000|2024-12-31 14:40:00|32853.1|32811.1|32853.1|32811.1|32855.1|32813.1|32852.5|32810.5|65
1735656300000|2024-12-31 14:45:00|32853.5|32811.5|32847.9|32805.9|32854.6|32812.6|32843|32801|54
1735656600000|2024-12-31 14:50:00|32847.1|32805.1|32848.5|32806.5|32849.4|32807.4|32847.1|32805.1|32
1735656900000|2024-12-31 14:55:00|32848.1|32806.1|32845.2|32803.2|32848.5|32806.5|32845.2|32803.2|45
1735657200000|2024-12-31 15:00:00|32847.2|32805.2|32843.5|32801.5|32850|32808|32841.5|32799.5|91
1735657500000|2024-12-31 15:05:00|32844.1|32802.1|32844.5|32802.5|32845.9|32803.9|32843.5|32801.5|65
1735657800000|2024-12-31 15:10:00|32844.6|32802.6|32842|32800|32845.1|32803.1|32840.4|32798.4|43
1735658100000|2024-12-31 15:15:00|32842.4|32800.4|32842|32800|32842.8|32800.8|32840.1|32798.1|13
1735658400000|2024-12-31 15:20:00|32842.8|32800.8|32845.5|32803.5|32845.5|32803.5|32842.8|32800.8|35
1735658700000|2024-12-31 15:25:00|32846|32804|32846|32804|32848.5|32806.5|32844.8|32802.8|10
1735659000000|2024-12-31 15:30:00|32845.4|32803.4|32848.5|32806.5|32848.5|32806.5|32844.8|32802.8|9
1735659300000|2024-12-31 15:35:00|32846|32804|32846|32804|32846|32804|32846|32804|1
1735659600000|2024-12-31 15:40:00|32843.8|32801.8|32846|32804|32848.5|32806.5|32843.8|32801.8|6
1735659900000|2024-12-31 15:45:00|32848.5|32806.5|32848.5|32806.5|32848.5|32806.5|32848.5|32806.5|1
1735660200000|2024-12-31 15:50:00|32849.8|32807.8|32851|32809|32852.2|32810.2|32848|32806|10
1735660500000|2024-12-31 15:55:00|32854.1|32812.1|32856|32814|32860.1|32818.1|32854.1|32812.1|13
1735660800000|2024-12-31 16:00:00|32856.1|32814.1|32851|32809|32856.1|32814.1|32851|32809|11
1735661100000|2024-12-31 16:05:00|32851.5|32809.5|32855.5|32813.5|32856|32814|32851.5|32809.5|5
1735661400000|2024-12-31 16:10:00|32856.5|32814.5|32857.5|32815.5|32857.5|32815.5|32856.5|32814.5|2
1735662000000|2024-12-31 16:20:00|32857.2|32815.2|32857|32815|32857.5|32815.5|32857|32815|20
1735662300000|2024-12-31 16:25:00|32857.5|32815.5|32872.1|32830.1|32873.6|32831.6|32856|32814|28
1735662600000|2024-12-31 16:30:00|32870.5|32828.5|32859.5|32817.5|32870.5|32828.5|32859.5|32817.5|9
1735662900000|2024-12-31 16:35:00|32860.8|32818.8|32856|32814|32860.8|32818.8|32854.6|32812.6|11
1735663200000|2024-12-31 16:40:00|32854.2|32812.2|32856|32814|32856|32814|32854.2|32812.2|10
1735663500000|2024-12-31 16:45:00|32854.2|32812.2|32855.5|32813.5|32855.5|32813.5|32854|32812|4
1735663800000|2024-12-31 16:50:00|32855.1|32813.1|32856|32814|32856|32814|32855.1|32813.1|7
1735664100000|2024-12-31 16:55:00|32853.6|32811.6|32857.5|32815.5|32857.5|32815.5|32853.6|32811.6|26
1735664400000|2024-12-31 17:00:00|32857|32815|32855|32813|32857.5|32815.5|32855|32813|10
1735664700000|2024-12-31 17:05:00|32855.4|32813.4|32846.1|32804.1|32856.5|32814.5|32846|32804|29
1735665000000|2024-12-31 17:10:00|32843.8|32801.8|32841.8|32799.8|32845.1|32803.1|32841.8|32799.8|7
1735665300000|2024-12-31 17:15:00|32841.4|32799.4|32841.8|32799.8|32841.8|32799.8|32841.4|32799.4|14
1735665600000|2024-12-31 17:20:00|32843.5|32801.5|32844.5|32802.5|32844.5|32802.5|32843.5|32801.5|4
1735665900000|2024-12-31 17:25:00|32844.1|32802.1|32844.5|32802.5|32844.5|32802.5|32843.5|32801.5|19
1735666200000|2024-12-31 17:30:00|32843.5|32801.5|32853.5|32811.5|32853.5|32811.5|32843.5|32801.5|26
1735666500000|2024-12-31 17:35:00|32850.5|32808.5|32850|32808|32852.2|32810.2|32850|32808|7
1735666800000|2024-12-31 17:40:00|32849.5|32807.5|32850|32808|32850|32808|32849.5|32807.5|6
1735667400000|2024-12-31 17:50:00|32850.5|32808.5|32850.5|32808.5|32851|32809|32849.5|32807.5|30
1735667700000|2024-12-31 17:55:00|32850.2|32808.2|32861|32819|32861.1|32819.1|32850|32808|7
1735668000000|2024-12-31 18:00:00|32866|32824|32866.5|32824.5|32866.5|32824.5|32865|32823|4
1735668300000|2024-12-31 18:05:00|32867|32825|32866|32824|32867|32825|32865|32823|7
1735668900000|2024-12-31 18:15:00|32868.5|32826.5|32883|32841|32883|32841|32866.1|32824.1|26
1735669200000|2024-12-31 18:20:00|32883.5|32841.5|32885|32843|32885|32843|32882|32840|12
1735669500000|2024-12-31 18:25:00|32884.5|32842.5|32886.5|32844.5|32888.5|32846.5|32884.5|32842.5|80
1735669800000|2024-12-31 18:30:00|32886|32844|32880.5|32838.5|32886.5|32844.5|32880|32838|27
1735670100000|2024-12-31 18:35:00|32880.9|32838.9|32881.5|32839.5|32882|32840|32880.9|32838.9|29
1735670400000|2024-12-31 18:40:00|32881|32839|32875.5|32833.5|32881.5|32839.5|32872|32830|22
1735670700000|2024-12-31 18:45:00|32876|32834|32876.5|32834.5|32876.5|32834.5|32875|32833|4
1735671000000|2024-12-31 18:50:00|32876|32834|32877.5|32835.5|32877.5|32835.5|32874.5|32832.5|12
1735671300000|2024-12-31 18:55:00|32877|32835|32882|32840|32882.5|32840.5|32875.5|32833.5|48
1735671600000|2024-12-31 19:00:00|32881.5|32839.5|32882|32840|32885|32843|32881|32839|80
1735671900000|2024-12-31 19:05:00|32881.5|32839.5|32876.5|32834.5|32884|32842|32874.5|32832.5|52
1735672200000|2024-12-31 19:10:00|32877.8|32835.8|32874|32832|32878|32836|32874|32832|12
1735672500000|2024-12-31 19:15:00|32876.4|32834.4|32879|32837|32886.6|32844.6|32858.5|32816.5|27
1735672800000|2024-12-31 19:20:00|32879.5|32837.5|32883.5|32841.5|32883.5|32841.5|32879|32837|60
1735673100000|2024-12-31 19:25:00|32883.1|32841.1|32884.1|32842.1|32885.1|32843.1|32883.1|32841.1|25
1735673400000|2024-12-31 19:30:00|32884.5|32842.5|32884.5|32842.5|32884.5|32842.5|32884.1|32842.1|17
1735673700000|2024-12-31 19:35:00|32884.1|32842.1|32888.5|32846.5|32889|32847|32883.5|32841.5|53
1735674000000|2024-12-31 19:40:00|32889|32847|32889|32847|32889.5|32847.5|32888.5|32846.5|50
1735674300000|2024-12-31 19:45:00|32888.5|32846.5|32889.5|32847.5|32889.5|32848.5|32888.5|32846.5|93
1735674600000|2024-12-31 19:50:00|32890.1|32848.1|32890|32848|32890.1|32848.1|32886.5|32844.5|8
1735674900000|2024-12-31 19:55:00|32889.5|32847.5|32889.5|32847.5|32893.5|32851.5|32886|32844|54
1735675200000|2024-12-31 20:00:00|32890|32848|32886.1|32844.1|32890|32848|32886|32844|11
1735675500000|2024-12-31 20:05:00|32884.5|32842.5|32889.5|32847.5|32889.5|32847.5|32881.9|32839.9|66
1735675800000|2024-12-31 20:10:00|32887|32845|32881.9|32839.9|32889.5|32847.5|32881.9|32839.9|10
1735676100000|2024-12-31 20:15:00|32880.9|32838.9|32877.9|32835.9|32880.9|32838.9|32877.9|32835.9|2
1735677000000|2024-12-31 20:30:00|32886.9|32844.9|32903.5|32861.5|32906.2|32864.2|32886.9|32844.9|8
1735677300000|2024-12-31 20:35:00|32902.5|32860.5|32902.5|32860.5|32902.5|32860.5|32902.5|32860.5|1
1735677600000|2024-12-31 20:40:00|32912.1|32870.1|32919|32877|32922.2|32880.2|32912.1|32870.1|12
1735677900000|2024-12-31 20:45:00|32919.2|32877.2|32908.5|32866.5|32919.2|32877.2|32908.5|32866.5|10
1735678500000|2024-12-31 20:55:00|32903.5|32861.5|32888.2|32846.2|32903.5|32861.5|32885.3|32843.3|14
1735678800000|2024-12-31 21:00:00|32878.6|32836.6|32880.2|32838.2|32880.2|32838.2|32878.6|32836.6|2
1735680600000|2024-12-31 21:30:00|32881.2|32839.2|32881.2|32839.2|32881.2|32839.2|32881.2|32839.2|1
1735681800000|2024-12-31 21:50:00|32886.2|32844.2|32886.2|32844.2|32886.2|32844.2|32886.2|32844.2|1
1735764300000|2025-01-01 20:45:00|32886.7|32843.7|32886.7|32843.7|32886.7|32843.7|32886.7|32843.7|1
1735766400000|2025-01-01 21:20:00|32889.2|32841.2|32889.2|32841.2|32889.2|32841.2|32889.2|32841.2|1
1735779600000|2025-01-02 01:00:00|32876|32834|32901.2|32859.2|32901.2|32859.2|32876|32834|25
1735779900000|2025-01-02 01:05:00|32899|32861.4|32880.2|32860.2|32900.6|32862.9|32879.4|32859.4|10
1735780200000|2025-01-02 01:10:00|32877.9|32857.9|32896.3|32854.3|32896.3|32865.2|32876.8|32854.3|36
1735780500000|2025-01-02 01:15:00|32895.8|32853.8|32874.1|32854.1|32895.8|32856.1|32858.5|32830.9|64
1735780800000|2025-01-02 01:20:00|32874.5|32854.5|32854.5|32834.5|32874.5|32854.5|32854.5|32824.5|35
1735781100000|2025-01-02 01:25:00|32849.5|32829.5|32855|32835|32856.5|32836.5|32842.5|32822.5|30
1735781400000|2025-01-02 01:30:00|32858.9|32838.9|32865|32845|32875.6|32855.6|32856.3|32836.3|56
1735781700000|2025-01-02 01:35:00|32862.5|32842.5|32840|32820|32862.5|32842.5|32839.5|32819.5|43
1735782000000|2025-01-02 01:40:00|32836.2|32816.2|32829.4|32809.4|32840.1|32820.1|32820.5|32800.5|47
1735782300000|2025-01-02 01:45:00|32831.1|32811.1|32835.1|32815.1|32848.8|32820|32830|32801.1|50
1735782600000|2025-01-02 01:50:00|32837.5|32817.5|32837.5|32817.5|32837.5|32817.5|32831.5|32811.5|14
1735782900000|2025-01-02 01:55:00|32836.5|32816.5|32835.1|32815.1|32837.1|32817.1|32830.6|32810.6|45
1735783200000|2025-01-02 02:00:00|32830.6|32810.6|32829.5|32809.5|32832.5|32812.5|32829|32809|17
1735783500000|2025-01-02 02:05:00|32829|32809|32835|32815|32836.5|32816.5|32827.5|32807.5|45
1735783800000|2025-01-02 02:10:00|32835.1|32815.1|32841.5|32821.5|32842.5|32822.5|32832.5|32812.5|46
1735784100000|2025-01-02 02:15:00|32842|32822|32842.5|32822.5|32844.4|32824.4|32840.2|32820.2|9
1735784400000|2025-01-02 02:20:00|32840.5|32820.5|32845.5|32825.5|32853.5|32833.5|32837.5|32817.5|63
1735784700000|2025-01-02 02:25:00|32846.1|32826.1|32852.5|32832.5|32856|32836|32840.1|32820.1|24
1735785000000|2025-01-02 02:30:00|32853.5|32833.5|32866.2|32846.2|32871.1|32851.1|32853.5|32833.5|33
1735785300000|2025-01-02 02:35:00|32866|32846|32868.5|32848.5|32868.5|32848.5|32865.4|32845.4|21
1735785600000|2025-01-02 02:40:00|32864|32844|32847.4|32827.4|32869.5|32849.5|32842.5|32822.5|29
1735785900000|2025-01-02 02:45:00|32847.5|32827.5|32847.5|32827.5|32847.5|32827.5|32845.6|32825.6|5
1735786200000|2025-01-02 02:50:00|32846.8|32826.8|32861.4|32841.4|32862|32842|32843.4|32823.4|35
1735786500000|2025-01-02 02:55:00|32860.3|32840.3|32855.5|32835.5|32860.3|32840.3|32855.5|32835.5|8
1735786800000|2025-01-02 03:00:00|32856.8|32836.8|32856.5|32836.5|32857.5|32837.5|32852.5|32832.5|28
1735787100000|2025-01-02 03:05:00|32855|32835|32841.8|32821.8|32855|32835|32841.8|32821.8|29
1735787400000|2025-01-02 03:10:00|32842.5|32822.5|32838.9|32818.9|32844.4|32824.4|32835.5|32815.5|42
1735787700000|2025-01-02 03:15:00|32839.1|32819.1|32841.1|32821.1|32841.1|32821.1|32839.1|32819.1|21
1735788000000|2025-01-02 03:20:00|32840.5|32820.5|32837.5|32817.5|32841.1|32821.1|32835.6|32815.6|12
1735788300000|2025-01-02 03:25:00|32835.6|32815.6|32817.1|32797.1|32835.6|32815.6|32817|32797|25
1735788600000|2025-01-02 03:30:00|32817.5|32797.5|32800.5|32780.5|32817.5|32797.5|32800.1|32780.1|27
1735788900000|2025-01-02 03:35:00|32802.5|32782.5|32822.2|32802.2|32824.3|32804.3|32802.5|32782.5|31
1735789200000|2025-01-02 03:40:00|32820.5|32800.5|32821.1|32801.1|32824.2|32804.2|32820.5|32800.5|7
1735789500000|2025-01-02 03:45:00|32820|32800|32838.1|32818.1|32840.9|32820.9|32820|32800|35
1735789800000|2025-01-02 03:50:00|32838.5|32818.5|32838.8|32818.8|32839.9|32819.9|32835|32815|33
1735790100000|2025-01-02 03:55:00|32835|32815|32835|32815|32835.1|32815.1|32835|32815|5
1735790400000|2025-01-02 04:00:00|32835.5|32815.5|32835.5|32815.5|32835.5|32815.5|32835|32815|5
1735790700000|2025-01-02 04:05:00|32835.1|32815.1|32834.5|32814.5|32838.1|32818.1|32834.5|32814.5|4
1735791000000|2025-01-02 04:10:00|32833.4|32813.4|32830.1|32810.1|32834.5|32814.5|32829.5|32809.5|7
1735791300000|2025-01-02 04:15:00|32829.5|32809.5|32839.1|32819.1|32839.1|32819.1|32827.5|32807.5|20
1735791600000|2025-01-02 04:20:00|32839.7|32819.7|32841.4|32821.4|32846.2|32826.2|32838.1|32818.1|37
1735791900000|2025-01-02 04:25:00|32839.5|32819.5|32839.5|32819.5|32840.7|32820.7|32839|32819|15
1735792200000|2025-01-02 04:30:00|32842.5|32822.5|32837.2|32817.2|32842.5|32822.5|32835.5|32815.5|20
1735792500000|2025-01-02 04:35:00|32839.7|32819.7|32835.5|32815.5|32841.5|32821.5|32835.5|32815.5|21
1735792800000|2025-01-02 04:40:00|32836.1|32816.1|32835.5|32815.5|32836.1|32816.1|32835.5|32815.5|8
1735793100000|2025-01-02 04:45:00|32833.5|32813.5|32823|32803|32833.5|32813.5|32822.4|32802.4|24
1735793400000|2025-01-02 04:50:00|32823.5|32803.5|32824.1|32804.1|32825.1|32805.1|32823.5|32803.5|7
1735793700000|2025-01-02 04:55:00|32823.5|32803.5|32835.1|32815.1|32835.5|32815.5|32823.5|32803.5|13
1735794000000|2025-01-02 05:00:00|32834.6|32814.6|32833|32813|32835.1|32815.1|32833|32813|18
1735794300000|2025-01-02 05:05:00|32833.5|32813.5|32834|32814|32834|32814|32833.5|32813.5|6
1735794600000|2025-01-02 05:10:00|32833.5|32813.5|32834|32814|32834|32814|32833.5|32813.5|2
1735794900000|2025-01-02 05:15:00|32833.5|32813.5|32834|32814|32834|32814|32833|32813|8
1735795200000|2025-01-02 05:20:00|32833.5|32813.5|32834|32814|32835.2|32815.2|32833.5|32813.5|4
1735795500000|2025-01-02 05:25:00|32835|32815|32840|32820|32840.5|32820.5|32835|32815|4
1735795800000|2025-01-02 05:30:00|32840.5|32820.5|32841.7|32821.7|32841.7|32821.7|32840|32820|6
1735796100000|2025-01-02 05:35:00|32840.5|32820.5|32842.5|32822.5|32842.5|32822.5|32840.5|32820.5|6
1735796400000|2025-01-02 05:40:00|32842.8|32822.8|32853|32833|32856.9|32833|32842.5|32822.5|27
1735796700000|2025-01-02 05:45:00|32852.3|32832.3|32856|32836|32856.5|32836.5|32852|32832|9
1735797000000|2025-01-02 05:50:00|32855|32835|32856.2|32836.2|32856.5|32836.5|32853|32833|20
1735797300000|2025-01-02 05:55:00|32856.3|32836.3|32843.5|32823.5|32857|32837|32843.5|32821.5|17
1735797600000|2025-01-02 06:00:00|32843.7|32823.7|32850|32830|32859.1|32839.1|32841.4|32821.4|47
1735797900000|2025-01-02 06:05:00|32849.1|32829.1|32859.5|32839.5|32859.5|32839.5|32847.5|32827.5|20
1735798200000|2025-01-02 06:10:00|32859.1|32839.1|32857.5|32837.5|32859.5|32839.5|32855.5|32835.5|15
1735798500000|2025-01-02 06:15:00|32857.4|32837.4|32875.1|32855.1|32903.5|32883.5|32857.4|32837.4|46
1735798800000|2025-01-02 06:20:00|32871.2|32851.2|32871|32851|32871.2|32851.2|32870.3|32850.3|8
1735799100000|2025-01-02 06:25:00|32873.2|32853.2|32860.5|32840.5|32876.1|32856.1|32860.5|32840.5|20
1735799400000|2025-01-02 06:30:00|32861.1|32841.1|32864|32844|32867.5|32847.5|32861|32841|29
1735799700000|2025-01-02 06:35:00|32866.5|32846.5|32870|32850|32873|32853|32866.5|32846.5|11
1735800000000|2025-01-02 06:40:00|32871.5|32851.5|32867|32847|32878.9|32858.9|32867|32847|24
1735800300000|2025-01-02 06:45:00|32867.5|32847.5|32865.8|32845.8|32869.2|32849.2|32859.1|32839.1|30
1735800600000|2025-01-02 06:50:00|32866|32846|32865|32845|32873.2|32853.2|32862.5|32842.5|21
1735800900000|2025-01-02 06:55:00|32864.9|32844.9|32867.5|32847.5|32867.5|32847.5|32864.6|32844.6|11
1735801200000|2025-01-02 07:00:00|32867|32847|32862.5|32842.5|32867|32847|32862.5|32842.5|15
1735801500000|2025-01-02 07:05:00|32863|32843|32869.1|32849.1|32870|32850|32863|32843|19
1735801800000|2025-01-02 07:10:00|32869.5|32849.5|32884.1|32864.1|32884.4|32864.4|32869|32849|25
1735802100000|2025-01-02 07:15:00|32883.8|32863.8|32873|32853|32883.8|32863.8|32873|32853|28
1735802400000|2025-01-02 07:20:00|32873.5|32853.5|32873|32853|32874.5|32854.5|32873|32853|16
1735802700000|2025-01-02 07:25:00|32873.5|32853.5|32876|32856|32880.5|32860.5|32872|32852|24
1735803000000|2025-01-02 07:30:00|32877|32857|32876.3|32856.3|32879.5|32859.5|32876|32856|19
1735803300000|2025-01-02 07:35:00|32876.2|32856.2|32873.5|32853.5|32877.5|32857.5|32872.5|32852.5|16
1735803600000|2025-01-02 07:40:00|32873.2|32853.2|32874|32854|32874.5|32854.5|32873|32853|14
1735803900000|2025-01-02 07:45:00|32874.5|32854.5|32876|32856|32876|32856|32874.5|32854.5|5
1735804200000|2025-01-02 07:50:00|32875.5|32855.5|32875|32855|32875.5|32855.5|32875|32855|2
1735804500000|2025-01-02 07:55:00|32874.6|32854.6|32884.4|32864.4|32885.2|32865.2|32874.1|32854.1|36
1735804800000|2025-01-02 08:00:00|32884.6|32864.6|32884.7|32864.7|32893.5|32873.5|32884|32864|72
1735805100000|2025-01-02 08:05:00|32884.9|32864.9|32884.1|32864.1|32886.1|32866.1|32883.5|32863.5|10
1735805400000|2025-01-02 08:10:00|32884.5|32864.5|32885|32865|32892.5|32872.5|32884.5|32864.5|26
1735805700000|2025-01-02 08:15:00|32885.3|32865.3|32889.6|32869.6|32890.4|32870.4|32885.3|32865.3|20
1735806000000|2025-01-02 08:20:00|32888.5|32868.5|32881.5|32861.5|32889.1|32869.1|32881.5|32861.5|14
1735806300000|2025-01-02 08:25:00|32881.2|32861.2|32879.1|32859.1|32881.2|32861.2|32877.5|32857.5|21
1735806600000|2025-01-02 08:30:00|32878.5|32858.5|32866|32846|32878.5|32858.5|32866|32846|26
1735806900000|2025-01-02 08:35:00|32863.5|32843.5|32857.5|32837.5|32863.5|32843.5|32855|32835|55
1735807200000|2025-01-02 08:40:00|32858.9|32838.9|32869|32849|32869.5|32849.5|32857.5|32837.5|26
1735807500000|2025-01-02 08:45:00|32871.4|32851.4|32873|32853|32873|32853|32868.4|32848.4|44
1735807800000|2025-01-02 08:50:00|32873.5|32853.5|32880.1|32860.1|32882.5|32862.5|32872.5|32852.5|38
1735808100000|2025-01-02 08:55:00|32880.5|32860.5|32865|32845|32882.1|32862.1|32865|32845|58
1735808400000|2025-01-02 09:00:00|32864.7|32844.7|32864.1|32844.1|32866.1|32846.1|32863.6|32843.6|22
1735808700000|2025-01-02 09:05:00|32864.9|32844.9|32860.1|32840.1|32867.1|32847.1|32859.8|32839.8|58
1735809000000|2025-01-02 09:10:00|32860.3|32840.3|32866.1|32846.1|32866.1|32846.1|32858.8|32838.8|24
1735809300000|2025-01-02 09:15:00|32866|32846|32880.9|32844|32880.9|32852.5|32866|32838.8|104
1735809600000|2025-01-02 09:20:00|32880.8|32844.2|32873.8|32848.8|32881.9|32850.8|32871.7|32841.5|39
1735809900000|2025-01-02 09:25:00|32873.7|32848.7|32873|32848|32873.7|32848.7|32872.5|32847.5|7
1735810200000|2025-01-02 09:30:00|32873.9|32848.9|32872.6|32847.6|32875.7|32850.7|32869|32844|24
1735810500000|2025-01-02 09:35:00|32872.5|32847.5|32872.6|32847.6|32872.6|32847.6|32872.5|32847.5|4
1735810800000|2025-01-02 09:40:00|32874.1|32849.1|32868|32843|32874.1|32849.1|32868|32843|28
1735811100000|2025-01-02 09:45:00|32867.6|32842.6|32867.6|32842.6|32869.1|32844.1|32867.6|32842.6|22
1735811400000|2025-01-02 09:50:00|32868.2|32843.2|32867.6|32842.6|32868.2|32843.2|32867.6|32842.6|2
1735811700000|2025-01-02 09:55:00|32869.7|32844.7|32865.1|32845.1|32869.8|32847.2|32863.8|32840.4|33
1735812000000|2025-01-02 10:00:00|32861.5|32841.5|32867.5|32847.5|32867.5|32847.5|32859|32839|102
1735812300000|2025-01-02 10:05:00|32867.1|32847.1|32866.5|32846.5|32867.1|32847.1|32866.1|32846.1|4
1735812600000|2025-01-02 10:10:00|32868.9|32848.9|32869|32849|32870.5|32850.5|32867.5|32847.5|29
1735812900000|2025-01-02 10:15:00|32868|32848|32869.5|32849.5|32871|32851|32868|32848|17
1735813200000|2025-01-02 10:20:00|32869.9|32849.9|32870.1|32850.1|32870.9|32850.9|32869.9|32849.9|6
1735813500000|2025-01-02 10:25:00|32870.7|32850.7|32870|32850|32870.7|32850.7|32869.8|32849.8|5
1735813800000|2025-01-02 10:30:00|32870.5|32850.5|32871.5|32851.5|32872.5|32852.5|32868.7|32848.7|36
1735814100000|2025-01-02 10:35:00|32872|32852|32866.3|32846.3|32873|32853|32865.8|32845.8|32
1735814400000|2025-01-02 10:40:00|32866.1|32846.1|32869|32849|32869|32849|32865.8|32845.8|15
1735814700000|2025-01-02 10:45:00|32868.8|32848.8|32875.5|32855.5|32882|32858.5|32868.2|32848.2|43
1735815000000|2025-01-02 10:50:00|32876|32856|32877.5|32857.5|32891|32864.1|32876|32856|31
1735815300000|2025-01-02 10:55:00|32879.8|32859.8|32885.1|32865.1|32888|32868|32879.8|32859.8|19
1735815600000|2025-01-02 11:00:00|32885.7|32865.7|32885|32865|32886.2|32866.2|32883.9|32863.9|16
1735815900000|2025-01-02 11:05:00|32884.9|32864.9|32880.5|32860.5|32885.1|32865.1|32880|32860|12
1735816200000|2025-01-02 11:10:00|32880.2|32860.2|32879.3|32859.3|32885.5|32865.5|32878.5|32858.5|30
1735816500000|2025-01-02 11:15:00|32880.3|32860.3|32883.5|32863.5|32884|32864|32878.8|32858.8|36
1735816800000|2025-01-02 11:20:00|32881.5|32861.5|32879|32859|32881.5|32861.5|32877.4|32857.4|10
1735817100000|2025-01-02 11:25:00|32879.9|32859.9|32883.7|32863.7|32884|32864|32878.9|32858.9|14
1735817400000|2025-01-02 11:30:00|32883.4|32863.4|32884|32864|32887.5|32867.5|32877.5|32857.5|39
1735817700000|2025-01-02 11:35:00|32884.5|32864.5|32878|32858|32887.1|32867.1|32877.5|32857.5|21
1735818000000|2025-01-02 11:40:00|32877.2|32857.2|32878.5|32858.5|32879|32859|32874.9|32854.9|29
1735818300000|2025-01-02 11:45:00|32880.5|32860.5|32880|32860|32881.5|32861.5|32879.5|32859.5|10
1735818600000|2025-01-02 11:50:00|32878.9|32858.9|32880.5|32860.5|32880.5|32860.5|32878.9|32858.9|19
1735818900000|2025-01-02 11:55:00|32880|32860|32879|32859|32882.1|32862.1|32879|32859|12
1735819200000|2025-01-02 12:00:00|32878.6|32858.6|32876.8|32856.8|32878.6|32858.6|32873.7|32853.7|32
1735819500000|2025-01-02 12:05:00|32876.5|32856.5|32881.1|32861.1|32887.5|32867.5|32875|32855|46
1735819800000|2025-01-02 12:10:00|32882.5|32862.5|32884|32864|32885.1|32865.1|32882.5|32862.5|7
1735820100000|2025-01-02 12:15:00|32883.6|32863.6|32883.5|32863.5|32884.3|32864.3|32881.5|32861.5|12
1735820400000|2025-01-02 12:20:00|32884|32864|32879|32859|32884.6|32864.6|32879|32859|13
1735820700000|2025-01-02 12:25:00|32879.5|32859.5|32878.9|32858.9|32879.5|32859.5|32877.1|32857.1|5
1735821000000|2025-01-02 12:30:00|32880.1|32860.1|32879.5|32859.5|32883.4|32863.4|32878.6|32858.6|23
1735821300000|2025-01-02 12:35:00|32882.5|32862.5|32879.2|32859.2|32882.5|32862.5|32879.2|32859.2|10
1735821600000|2025-01-02 12:40:00|32879.4|32859.4|32885.1|32865.1|32887.8|32867.8|32879|32859|38
1735821900000|2025-01-02 12:45:00|32885.5|32865.5|32885.5|32865.5|32885.5|32865.5|32885.1|32865.1|3
1735822200000|2025-01-02 12:50:00|32888|32868|32884.9|32864.9|32888|32868|32883.1|32863.1|13
1735822500000|2025-01-02 12:55:00|32885.2|32865.2|32885.7|32865.7|32888|32868|32885.1|32865.1|24
1735822800000|2025-01-02 13:00:00|32885.6|32865.6|32885.6|32865.6|32888.1|32868.1|32884.9|32864.9|28
1735823100000|2025-01-02 13:05:00|32885.3|32865.3|32885.5|32865.5|32885.6|32865.6|32884.5|32864.5|15
1735823400000|2025-01-02 13:10:00|32885.2|32865.2|32885.5|32865.5|32888.2|32868.2|32880.5|32860.5|31
1735823700000|2025-01-02 13:15:00|32885.1|32865.1|32885.1|32865.1|32885.5|32865.5|32884.5|32864.5|9
1735824000000|2025-01-02 13:20:00|32885.5|32865.5|32886.6|32861.6|32886.6|32865.5|32884|32861|13
1735824300000|2025-01-02 13:25:00|32886.7|32861.7|32891|32849|32897.5|32865.5|32886.6|32849|15
1735824600000|2025-01-02 13:30:00|32891.1|32849.1|32884.1|32864.1|32893.6|32864.1|32882|32849.1|25
1735824900000|2025-01-02 13:35:00|32883.1|32863.1|32885.4|32865.4|32886.3|32866.3|32876.5|32856.5|37
1735825200000|2025-01-02 13:40:00|32885.6|32865.6|32883|32863|32885.8|32865.8|32882.7|32862.7|70
1735825500000|2025-01-02 13:45:00|32883.1|32863.1|32883.7|32863.7|32884.7|32864.7|32881.5|32861.5|59
1735825800000|2025-01-02 13:50:00|32884.2|32864.2|32881.5|32861.5|32884.7|32864.7|32881.1|32861.1|25
1735826100000|2025-01-02 13:55:00|32882.4|32862.4|32877.5|32857.5|32882.5|32862.5|32877|32857|19
1735826400000|2025-01-02 14:00:00|32878.1|32858.1|32878.5|32858.5|32879|32859|32878|32858|6
1735826700000|2025-01-02 14:05:00|32879|32859|32879|32859|32882|32862|32878.5|32858.5|4
1735827000000|2025-01-02 14:10:00|32881|32861|32883|32863|32885.5|32865.5|32879.5|32859.5|25
1735827300000|2025-01-02 14:15:00|32882.6|32862.6|32884.6|32864.6|32885.4|32865.4|32882.5|32862.5|10
1735827600000|2025-01-02 14:20:00|32884.5|32864.5|32880.4|32860.4|32885.2|32865.2|32877.5|32857.5|22
1735827900000|2025-01-02 14:25:00|32879.8|32859.8|32874.6|32854.6|32879.8|32859.8|32871.8|32851.8|39
1735828200000|2025-01-02 14:30:00|32874.8|32854.8|32875.8|32855.8|32876.5|32856.5|32874.2|32854.2|18
1735828500000|2025-01-02 14:35:00|32875.9|32855.9|32875.5|32855.5|32876.5|32856.5|32873.9|32853.9|14
1735828800000|2025-01-02 14:40:00|32875.1|32855.1|32881|32839|32886|32855.1|32875.1|32839|5
1735829100000|2025-01-02 14:45:00|32883.5|32841.5|32877.5|32852.5|32883.5|32853.5|32871|32840.5|44
1735829400000|2025-01-02 14:50:00|32877.4|32852.4|32876|32856|32877.6|32856|32875|32852|14
1735829700000|2025-01-02 14:55:00|32875.6|32855.6|32874|32854|32875.6|32855.6|32874|32854|8
1735830000000|2025-01-02 15:00:00|32873.5|32853.5|32874.5|32854.5|32875.2|32855.2|32871|32851|8
1735830300000|2025-01-02 15:05:00|32875|32855|32880|32860|32881|32861|32874.5|32854.5|21
1735830600000|2025-01-02 15:10:00|32878|32858|32877.5|32857.5|32878.8|32858.8|32875.8|32855.8|11
1735830900000|2025-01-02 15:15:00|32875.8|32855.8|32875.5|32855.5|32876.7|32856.7|32873.8|32853.8|45
1735831200000|2025-01-02 15:20:00|32876|32856|32877.5|32857.5|32878.5|32858.5|32875.5|32855.5|12
1735831500000|2025-01-02 15:25:00|32878.8|32858.8|32879.5|32859.5|32880|32860|32878.8|32858.8|9
1735831800000|2025-01-02 15:30:00|32877.6|32857.6|32880.5|32860.5|32881.5|32861.5|32877.5|32857.5|12
1735832100000|2025-01-02 15:35:00|32881|32861|32877.5|32857.5|32881.5|32861.5|32877.5|32857.5|25
1735832400000|2025-01-02 15:40:00|32878.8|32858.8|32877.5|32857.5|32879|32859|32877.5|32857.5|4
1735832700000|2025-01-02 15:45:00|32878.6|32858.6|32887.2|32867.2|32887.2|32867.2|32878.6|32858.6|19
1735833000000|2025-01-02 15:50:00|32889.3|32869.3|32892.2|32872.2|32892.2|32872.2|32885.5|32865.5|28
1735833300000|2025-01-02 15:55:00|32892|32872|32891.2|32871.2|32892.3|32872.3|32889|32869|12
1735833600000|2025-01-02 16:00:00|32890.5|32870.5|32895|32875|32895|32875|32890|32870|24
1735833900000|2025-01-02 16:05:00|32896|32876|32912.2|32892.2|32912.2|32892.2|32896|32876|57
1735834200000|2025-01-02 16:10:00|32912.5|32892.5|32919.5|32899.5|32922.5|32902.5|32911.5|32891.5|26
1735834500000|2025-01-02 16:15:00|32919.8|32899.8|32901|32881|32920|32900|32901|32881|43
1735834800000|2025-01-02 16:20:00|32900.5|32880.5|32917.5|32897.5|32921|32901|32900.5|32880.5|46
1735835100000|2025-01-02 16:25:00|32920|32900|32919|32899|32920|32900|32919|32899|2
1735835400000|2025-01-02 16:30:00|32920.6|32900.6|32921|32901|32923.2|32903.2|32920.6|32900.6|7
1735835700000|2025-01-02 16:35:00|32920.6|32900.6|32920.5|32900.5|32920.6|32900.6|32920|32900|6
1735836000000|2025-01-02 16:40:00|32920|32900|32922.5|32902.5|32922.5|32902.5|32920|32900|4
1735836300000|2025-01-02 16:45:00|32924.8|32904.8|32925.5|32905.5|32925.5|32905.5|32924.8|32904.8|2
1735836600000|2025-01-02 16:50:00|32925|32905|32926|32906|32926|32906|32925|32905|2
1735836900000|2025-01-02 16:55:00|32923.5|32903.5|32921.5|32901.5|32923.5|32903.5|32920|32900|8
1735837200000|2025-01-02 17:00:00|32921.2|32901.2|32920|32900|32922|32902|32918.8|32898.8|15
1735837500000|2025-01-02 17:05:00|32918|32898|32918.5|32898.5|32918.5|32898.5|32917.5|32897.5|9
1735837800000|2025-01-02 17:10:00|32916.2|32896.2|32916.5|32896.5|32917|32897|32914|32894|17
1735838100000|2025-01-02 17:15:00|32917|32897|32917|32897|32917|32897|32916.5|32896.5|3
1735838400000|2025-01-02 17:20:00|32917.5|32897.5|32919.5|32899.5|32919.5|32899.5|32917.5|32897.5|3
1735838700000|2025-01-02 17:25:00|32920|32900|32928.6|32908.6|32928.6|32908.6|32920|32900|9
1735839000000|2025-01-02 17:30:00|32925|32905|32933|32908|32937.5|32914.9|32925|32905|17
1735839300000|2025-01-02 17:35:00|32932.6|32907.6|32932.6|32907.6|32932.6|32907.6|32932.6|32907.6|1
1735839600000|2025-01-02 17:40:00|32933.6|32908.6|32924|32904|32933.6|32908.6|32923.5|32902|16
1735839900000|2025-01-02 17:45:00|32923.6|32903.6|32925|32905|32925|32905|32923.5|32903.5|14
1735840200000|2025-01-02 17:50:00|32924.6|32904.6|32925|32905|32927.5|32907.5|32924.5|32904.5|9
1735840800000|2025-01-02 18:00:00|32922.5|32902.5|32920.5|32900.5|32922.5|32902.5|32919.6|32899.6|11
1735841100000|2025-01-02 18:05:00|32920.2|32900.2|32920.5|32900.5|32922.5|32902.5|32920|32900|27
1735841400000|2025-01-02 18:10:00|32920|32900|32920.5|32900.5|32922.4|32902.4|32919|32899|27
1735841700000|2025-01-02 18:15:00|32920.2|32900.2|32919.5|32899.5|32922.5|32902.5|32919.5|32899.5|11
1735842000000|2025-01-02 18:20:00|32919.6|32899.6|32921|32901|32921|32901|32919.5|32899.5|11
1735842300000|2025-01-02 18:25:00|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|1
1735842600000|2025-01-02 18:30:00|32925|32900|32931|32911|32931.5|32911.5|32922.5|32900|18
1735842900000|2025-01-02 18:35:00|32930.6|32910.6|32931|32911|32931.5|32911.5|32930|32910|13
1735843200000|2025-01-02 18:40:00|32931.5|32911.5|32930|32910|32931.5|32911.5|32930|32910|11
1735843500000|2025-01-02 18:45:00|32930.4|32910.4|32931|32911|32931|32911|32930|32910|8
1735843800000|2025-01-02 18:50:00|32930.6|32910.6|32931.5|32911.5|32931.5|32911.5|32930.5|32910.5|7
1735844100000|2025-01-02 18:55:00|32931.2|32911.2|32930.5|32910.5|32931.2|32911.2|32930.5|32910.5|7
1735844400000|2025-01-02 19:00:00|32930.2|32910.2|32930|32910|32930.2|32910.2|32930|32910|2
1735844700000|2025-01-02 19:05:00|32929.5|32909.5|32930.5|32910.5|32930.5|32910.5|32929.5|32909.5|4
1735845000000|2025-01-02 19:10:00|32931|32911|32931.5|32911.5|32931.5|32911.5|32930|32910|8
1735845300000|2025-01-02 19:15:00|32931.2|32911.2|32932.5|32912.5|32932.5|32912.5|32930.6|32910.6|9
1735846800000|2025-01-02 19:40:00|32933.8|32913.8|32932.5|32912.5|32933.8|32913.8|32932.5|32912.5|2
1735847100000|2025-01-02 19:45:00|32933.8|32913.8|32931|32911|32933.8|32913.8|32929.5|32909.5|8
1735847400000|2025-01-02 19:50:00|32930.6|32910.6|32930|32910|32930.6|32910.6|32930|32910|4
1735847700000|2025-01-02 19:55:00|32930.5|32910.5|32930|32910|32931.6|32911.6|32930|32910|4
1735848000000|2025-01-02 20:00:00|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|1
1735848900000|2025-01-02 20:15:00|32928.8|32908.8|32927.5|32907.5|32928.8|32908.8|32927.5|32907.5|2
1735849500000|2025-01-02 20:25:00|32926.5|32906.5|32929.6|32909.6|32929.8|32909.8|32926.5|32906.5|10
1735849800000|2025-01-02 20:30:00|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|1
1735850400000|2025-01-02 20:40:00|32926.5|32906.5|32925.5|32905.5|32927.5|32907.5|32925.5|32905.5|5
1735850700000|2025-01-02 20:45:00|32930|32910|32930|32910|32930|32910|32930|32910|1
1735851000000|2025-01-02 20:50:00|32927|32907|32933.5|32897.4|32934.2|32907|32925.5|32896.8|5
1735851300000|2025-01-02 20:55:00|32936.1|32894.8|32936.1|32894.8|32936.1|32894.8|32936.1|32894.8|1
1735851600000|2025-01-02 21:00:00||32894.1||32894.1||32894.1||32894.1|1
1735851900000|2025-01-02 21:05:00||32894.8||32894.1||32894.8||32894.1|2
1735853100000|2025-01-02 21:25:00|32934.1|32892.1|32934.1|32892.1|32934.1|32892.1|32934.1|32892.1|1
1735853400000|2025-01-02 21:30:00|32931.9|32889.9|32930.9|32888.9|32931.9|32889.9|32930.8|32888.8|4
1735853700000|2025-01-02 21:35:00|32928.9|32886.9|32920.8|32878.8|32928.9|32886.9|32920.8|32878.8|5
1735854000000|2025-01-02 21:40:00|32920.9|32878.9|32920.9|32878.9|32920.9|32878.9|32920.9|32878.9|1
1735866000000|2025-01-03 01:00:00|32913.5|32871.5|32917|32875|32917.5|32875.5|32913.5|32871.5|8
1735866300000|2025-01-03 01:05:00|32906|32886|32892.5|32872.5|32906|32886|32884.1|32864.1|41
1735866600000|2025-01-03 01:10:00|32891.5|32866.5|32893|32868|32899.3|32879.3|32887.5|32865|31
1735866900000|2025-01-03 01:15:00|32893.6|32868.6|32892.8|32867.8|32893.6|32868.6|32887.6|32862.6|45
1735867200000|2025-01-03 01:20:00|32890.2|32870.2|32881|32861|32890.2|32870.2|32878.5|32858.5|23
1735867500000|2025-01-03 01:25:00|32882|32862|32885|32865|32886.1|32866.1|32881.1|32861.1|18
1735867800000|2025-01-03 01:30:00|32885.5|32865.5|32884.5|32864.5|32886|32866|32884.5|32864.5|19
1735868100000|2025-01-03 01:35:00|32885|32865|32881.5|32861.5|32885|32865|32880.4|32860.4|16
1735868400000|2025-01-03 01:40:00|32881|32861|32882.5|32862.5|32882.5|32862.5|32880.2|32860.2|8
1735869600000|2025-01-03 02:00:00|32877.5|32857.5|32871.8|32851.8|32877.5|32857.5|32870.5|32850.5|16
1735869900000|2025-01-03 02:05:00|32872|32852|32877.5|32857.5|32881.1|32861.1|32872|32852|22
1735870200000|2025-01-03 02:10:00|32877.4|32857.4|32882.4|32862.4|32887.5|32867.5|32876.5|32856.5|32
1735870500000|2025-01-03 02:15:00|32881.8|32861.8|32878|32858|32882.5|32862.5|32874|32854|20
1735870800000|2025-01-03 02:20:00|32877.5|32857.5|32877.9|32857.9|32882.5|32862.5|32875.5|32855.5|36
1735871100000|2025-01-03 02:25:00|32877.5|32857.5|32872|32852|32880.2|32860.2|32871.5|32851.5|45
1735871400000|2025-01-03 02:30:00|32872.5|32852.5|32872|32852|32872.5|32852.5|32867.5|32847.5|10
1735871700000|2025-01-03 02:35:00|32872.5|32852.5|32877.5|32857.5|32879.5|32859.5|32872|32852|22
1735872000000|2025-01-03 02:40:00|32879.4|32859.4|32880.6|32860.6|32882.5|32862.5|32877.5|32857.5|9
1735872300000|2025-01-03 02:45:00|32880.2|32860.2|32903.6|32883.6|32917.5|32886.2|32867.5|32847.5|79
1735872600000|2025-01-03 02:50:00|32903.8|32883.8|32892.5|32872.5|32903.9|32883.9|32889.1|32869.1|15
1735872900000|2025-01-03 02:55:00|32889.5|32869.5|32887.5|32867.5|32892.5|32872.5|32887.5|32867.5|19
1735873200000|2025-01-03 03:00:00|32889|32869|32889.9|32869.9|32890.8|32870.8|32887|32867|20
1735873500000|2025-01-03 03:05:00|32890.1|32870.1|32901.5|32881.5|32901.5|32881.5|32887|32867|31
1735873800000|2025-01-03 03:10:00|32902|32882|32905.7|32885.7|32919.5|32899.5|32902|32882|62
1735874100000|2025-01-03 03:15:00|32906.5|32886.5|32907.8|32887.8|32914|32894|32900.5|32880.5|45
1735874400000|2025-01-03 03:20:00|32908|32888|32907.5|32887.5|32908|32888|32905.6|32885.6|6
1735874700000|2025-01-03 03:25:00|32909.4|32889.4|32922.1|32902.1|32946.1|32926.1|32909.4|32889.4|62
1735875000000|2025-01-03 03:30:00|32922.5|32902.5|32913.5|32893.5|32922.5|32902.5|32911.2|32891.2|49
1735875300000|2025-01-03 03:35:00|32914|32894|32927.5|32907.5|32931.5|32911.5|32912.5|32892.5|54
1735875600000|2025-01-03 03:40:00|32925.5|32905.5|32932.5|32912.5|32934|32914|32925.5|32905.5|35
1735875900000|2025-01-03 03:45:00|32933|32913|32940.3|32920.3|32946.1|32926.1|32933|32912|29
1735876200000|2025-01-03 03:50:00|32940.5|32920.5|32940.1|32920.1|32940.5|32920.5|32940|32920|6
1735876500000|2025-01-03 03:55:00|32940|32920|32948.5|32928.5|32957.5|32937.5|32940|32920|42
1735876800000|2025-01-03 04:00:00|32944.5|32924.5|32941.8|32921.8|32944.5|32924.5|32941.5|32921.5|10
1735877100000|2025-01-03 04:05:00|32942.5|32922.5|32949.5|32929.5|32950.5|32930.5|32942.5|32922.5|14
1735877400000|2025-01-03 04:10:00|32950.1|32930.1|32950.1|32930.1|32950.1|32930.1|32950.1|32930.1|1
1735877700000|2025-01-03 04:15:00|32949.5|32929.5|32965.3|32945.3|32966.1|32946.1|32949.1|32929.1|17
1735878000000|2025-01-03 04:20:00|32965.5|32945.5|32958.5|32938.5|32965.5|32945.5|32958.4|32938.4|21
1735878300000|2025-01-03 04:25:00|32959|32939|32952.5|32932.5|32959|32939|32952.1|32932.1|15
1735878600000|2025-01-03 04:30:00|32951.8|32931.8|32952.5|32932.5|32952.5|32932.5|32950.6|32930.6|5
1735878900000|2025-01-03 04:35:00|32952|32932|32952.1|32932.1|32952.5|32932.5|32951.9|32931.9|6
1735879200000|2025-01-03 04:40:00|32951.5|32931.5|32957.1|32937.1|32957.1|32937.1|32951.5|32931.5|17
1735879500000|2025-01-03 04:45:00|32957.5|32937.5|32952.1|32932.1|32957.5|32937.5|32952.1|32932.1|8
1735879800000|2025-01-03 04:50:00|32951.5|32931.5|32951.5|32931.5|32952.1|32932.1|32949.5|32929.5|5
1735880100000|2025-01-03 04:55:00|32951.1|32931.1|32951.5|32931.5|32951.5|32931.5|32951.1|32931.1|4
1735880400000|2025-01-03 05:00:00|32951.7|32931.7|32948.1|32928.1|32951.7|32931.7|32947.9|32927.9|8
1735880700000|2025-01-03 05:05:00|32948.5|32928.5|32949.1|32929.1|32949.1|32929.1|32948.5|32928.5|2
1735881300000|2025-01-03 05:15:00|32949.5|32929.5|32949.5|32929.5|32950.1|32930.1|32949.1|32929.1|10
1735881600000|2025-01-03 05:20:00|32949.3|32929.3|32949.1|32929.1|32950.1|32930.1|32948.4|32928.4|11
1735881900000|2025-01-03 05:25:00|32949.3|32929.3|32950.1|32930.1|32951.1|32931.1|32949.3|32929.3|6
1735882200000|2025-01-03 05:30:00|32949.5|32929.5|32940.7|32920.7|32949.5|32929.5|32940.7|32920.7|16
1735882500000|2025-01-03 05:35:00|32940.4|32920.4|32937.1|32917.1|32940.4|32920.4|32937.1|32917.1|5
1735882800000|2025-01-03 05:40:00|32937.5|32917.5|32932.5|32912.5|32942.1|32922.1|32927.5|32907.5|26
1735883100000|2025-01-03 05:45:00|32933.1|32913.1|32933.1|32913.1|32933.1|32913.1|32927.5|32907.5|13
1735883400000|2025-01-03 05:50:00|32933.5|32913.5|32951.3|32931.3|32957.5|32937.5|32933.1|32913.1|65
1735883700000|2025-01-03 05:55:00|32950.7|32930.7|32950.7|32930.7|32952.5|32932.5|32950.7|32930.7|3
1735884000000|2025-01-03 06:00:00|32952.5|32932.5|32935.1|32915.1|32952.5|32932.5|32933.5|32913.5|34
1735884300000|2025-01-03 06:05:00|32935.5|32915.5|32932.5|32912.5|32938.1|32918.1|32932.5|32912.5|15
1735884600000|2025-01-03 06:10:00|32930.5|32910.5|32927.5|32907.5|32932.5|32912.5|32920.5|32900.5|21
1735884900000|2025-01-03 06:15:00|32928.2|32908.2|32925|32905|32928.7|32908.7|32922.5|32902.5|26
1735885200000|2025-01-03 06:20:00|32924.7|32904.7|32943.5|32923.5|32947.5|32927.5|32924.5|32904.5|34
1735885500000|2025-01-03 06:25:00|32943.1|32923.1|32943.1|32923.1|32946.9|32926.9|32937.5|32917.5|28
1735885800000|2025-01-03 06:30:00|32943.5|32923.5|32951|32931|32951.5|32931.5|32943.5|32923.5|45
1735886100000|2025-01-03 06:35:00|32948.5|32928.5|32942.5|32922.5|32948.5|32928.5|32937.5|32917.5|18
1735886400000|2025-01-03 06:40:00|32943.1|32923.1|32937.1|32917.1|32947.1|32927.1|32936.5|32916.5|35
1735886700000|2025-01-03 06:45:00|32936.1|32916.1|32932.5|32912.5|32936.1|32916.1|32926.5|32906.5|31
1735887000000|2025-01-03 06:50:00|32933.1|32913.1|32933.5|32913.5|32946.5|32926.5|32930.1|32910.1|42
1735887300000|2025-01-03 06:55:00|32933|32913|32934|32914|32934|32914|32932.5|32912.5|8
1735887600000|2025-01-03 07:00:00|32935.5|32915.5|32941|32921|32942.5|32922.5|32934|32914|28
1735887900000|2025-01-03 07:05:00|32940.6|32920.6|32937.5|32917.5|32942.5|32922.5|32937.5|32917.5|27
1735888200000|2025-01-03 07:10:00|32937|32917|32936.8|32916.8|32937|32917|32935.4|32915.4|9
1735888500000|2025-01-03 07:15:00|32937.4|32917.4|32981.5|32961.5|32984.5|32964.5|32937|32917|92
1735888800000|2025-01-03 07:20:00|32984.1|32964.1|32986|32966|33043.2|33017.4|32984|32964|158
1735889100000|2025-01-03 07:25:00|32985|32965|32982.5|32962.5|32985.1|32965.1|32978.5|32958.5|47
1735889400000|2025-01-03 07:30:00|32982.1|32962.1|32986.1|32966.1|32988.1|32968.1|32978.4|32958.4|67
1735889700000|2025-01-03 07:35:00|32984.8|32964.8|33001.1|32981.1|33001.2|32981.2|32977.5|32957.5|43
1735890000000|2025-01-03 07:40:00|33004.5|32984.5|32988.1|32968.1|33004.5|32984.5|32987.5|32967.5|35
1735890300000|2025-01-03 07:45:00|32989.5|32969.5|32981.4|32956.4|32990.1|32970.1|32980.5|32956.4|32
1735890600000|2025-01-03 07:50:00|32983|32958|32992.5|32972.5|32992.5|32972.5|32980.5|32958|12
1735890900000|2025-01-03 07:55:00|32990.7|32970.7|32984.6|32964.6|32992.5|32972.5|32984.1|32964.1|14
1735891200000|2025-01-03 08:00:00|32984.8|32964.8|32991.4|32971.4|32991.5|32971.5|32982.4|32962.4|21
1735891500000|2025-01-03 08:05:00|32991.5|32971.5|32991.5|32971.5|32992.1|32972.1|32991.5|32971.5|4
1735891800000|2025-01-03 08:10:00|32992.1|32972.1|32991.1|32971.1|32992.1|32972.1|32989.5|32969.5|24
1735892100000|2025-01-03 08:15:00|32990.5|32970.5|32980.8|32960.8|32991.1|32971.1|32980.8|32960.8|38
1735892400000|2025-01-03 08:20:00|32980.2|32960.2|32997.7|32977.7|33012.5|32992.5|32978.5|32958.5|80
1735892700000|2025-01-03 08:25:00|32996.1|32976.1|32995.5|32975.5|33002.8|32979.8|32988|32960.7|60
1735893000000|2025-01-03 08:30:00|32999.1|32979.1|33005|32985|33007.7|32987.7|32998.5|32978.5|24
1735893300000|2025-01-03 08:35:00|33003|32983|32997|32977|33003|32983|32995.7|32975.7|18
1735893600000|2025-01-03 08:40:00|32998.9|32978.9|32997.1|32977.1|33003.5|32983.5|32996.4|32976.4|48
1735893900000|2025-01-03 08:45:00|32997|32977|32998.5|32978.5|32999|32979|32997|32977|11
1735894200000|2025-01-03 08:50:00|32999|32979|33000.4|32980.4|33006.1|32986.1|32999|32979|42
1735894500000|2025-01-03 08:55:00|33000.8|32980.8|33008.3|32988.3|33008.3|32988.3|32998.4|32978.4|57
1735894800000|2025-01-03 09:00:00|33006.1|32986.1|33003.9|32983.9|33006.1|32986.1|33003.9|32983.9|12
1735895100000|2025-01-03 09:05:00|33004.1|32984.1|33004.5|32984.5|33004.5|32984.5|33003.9|32983.9|3
1735895400000|2025-01-03 09:10:00|33004|32984|32980.2|32960.2|33004|32984|32979.1|32959.1|39
1735895700000|2025-01-03 09:15:00|32980.1|32960.1|32984.7|32964.7|32986.4|32966.4|32964.7|32944.7|83
1735896000000|2025-01-03 09:20:00|32984.9|32964.9|32967.5|32947.5|32985.7|32965.7|32967.5|32947.5|41
1735896300000|2025-01-03 09:25:00|32968|32948|32972.5|32952.5|32972.5|32952.5|32968|32948|10
1735896600000|2025-01-03 09:30:00|32973.1|32953.1|32976.5|32956.5|32976.5|32956.5|32972.5|32952.5|11
1735896900000|2025-01-03 09:35:00|32976.1|32956.1|32976.8|32956.8|32977.1|32957.1|32976.1|32956.1|13
1735897200000|2025-01-03 09:40:00|32977|32957|32976.5|32956.5|32977|32957|32976.5|32956.5|5
1735897500000|2025-01-03 09:45:00|32976.7|32956.7|32977.5|32957.5|32977.5|32957.5|32976.5|32956.5|4
1735897800000|2025-01-03 09:50:00|32978|32958|32986|32966|32986|32966|32978|32958|52
1735898100000|2025-01-03 09:55:00|32986.5|32966.5|32975.5|32955.5|33006|32986|32974.5|32954.5|51
1735898400000|2025-01-03 10:00:00|32975|32955|32963.5|32943.5|32975|32955|32961.4|32941.4|36
1735898700000|2025-01-03 10:05:00|32963.2|32943.2|32962.5|32942.5|32963.2|32943.2|32962.5|32942.5|7
1735899000000|2025-01-03 10:10:00|32963.1|32943.1|32967.8|32947.8|32967.8|32947.8|32963|32943|15
1735899300000|2025-01-03 10:15:00|32968|32948|32980.5|32960.5|32980.5|32960.5|32968|32948|31
1735899600000|2025-01-03 10:20:00|32981|32961|32985.5|32965.5|32985.5|32965.5|32981|32961|9
1735899900000|2025-01-03 10:25:00|32985|32965|32985.5|32965.5|32985.5|32965.5|32985|32965|2
1735900500000|2025-01-03 10:35:00|32985|32965|32985.1|32965.1|32985.1|32965.1|32985|32965|2
1735901100000|2025-01-03 10:45:00|32981.8|32961.8|32978.8|32958.8|32982.1|32962.1|32978.8|32958.8|6
1735901400000|2025-01-03 10:50:00|32978.4|32958.4|32979.5|32959.5|32980.5|32960.5|32978.4|32958.4|16
1735901700000|2025-01-03 10:55:00|32980.1|32960.1|32981.5|32961.5|32983.5|32963.5|32979.9|32959.9|29
1735902000000|2025-01-03 11:00:00|32983.1|32963.1|32984.1|32964.1|32984.1|32964.1|32982.4|32962.4|9
1735902300000|2025-01-03 11:05:00|32983.5|32963.5|32982.5|32962.5|32983.5|32963.5|32982.5|32962.5|3
1735902600000|2025-01-03 11:10:00|32982.1|32962.1|32981.5|32961.5|32982.1|32962.1|32981.5|32961.5|2
1735902900000|2025-01-03 11:15:00|32981.1|32961.1|32973.1|32953.1|32981.1|32961.1|32973.1|32953.1|31
1735903200000|2025-01-03 11:20:00|32973.5|32953.5|32963.6|32943.6|32973.5|32953.5|32963.6|32943.6|26
1735903500000|2025-01-03 11:25:00|32963.5|32943.5|32964.5|32944.5|32964.5|32944.5|32961.5|32941.5|8
1735903800000|2025-01-03 11:30:00|32964.1|32944.1|32968.1|32948.1|32968.1|32948.1|32964.1|32944.1|7
1735904100000|2025-01-03 11:35:00|32967.5|32947.5|32968.1|32948.1|32968.1|32948.1|32967.5|32947.5|2
1735904400000|2025-01-03 11:40:00|32967.5|32947.5|32965.5|32945.5|32967.5|32947.5|32965.5|32945.5|3
1735904700000|2025-01-03 11:45:00|32966.1|32946.1|32966.1|32946.1|32966.5|32946.5|32963|32943|27
1735905000000|2025-01-03 11:50:00|32963.5|32943.5|32952.1|32932.1|32963.5|32943.5|32952.1|32932.1|25
1735905300000|2025-01-03 11:55:00|32953|32933|32954.1|32934.1|32954.9|32934.9|32951.5|32931.5|28
1735905600000|2025-01-03 12:00:00|32954.5|32934.5|32954.5|32934.5|32954.5|32934.5|32954.5|32934.5|1
1735905900000|2025-01-03 12:05:00|32954.9|32934.9|32960.5|32940.5|32961.6|32941.6|32954.6|32934.6|40
1735906200000|2025-01-03 12:10:00|32960.3|32940.3|32959.3|32939.3|32960.3|32940.3|32959.1|32939.1|6
1735906500000|2025-01-03 12:15:00|32959.1|32939.1|32960.3|32940.3|32960.3|32940.3|32959.1|32939.1|16
1735906800000|2025-01-03 12:20:00|32961.3|32941.3|32959.7|32939.7|32961.4|32941.4|32959|32939|42
1735907100000|2025-01-03 12:25:00|32960.3|32940.3|32960.5|32940.5|32961.2|32941.2|32960|32940|17
1735907400000|2025-01-03 12:30:00|32960.4|32940.4|32959.9|32939.9|32960.4|32940.4|32959.9|32939.9|3
1735907700000|2025-01-03 12:35:00|32960.1|32940.1|32960.3|32940.3|32960.3|32940.3|32960.1|32940.1|2
1735908000000|2025-01-03 12:40:00|32960.5|32940.5|32968.1|32948.1|32968.1|32948.1|32960.5|32940.5|19
1735908300000|2025-01-03 12:45:00|32967.1|32947.1|32966.5|32946.5|32967.1|32947.1|32966.5|32946.5|8
1735908600000|2025-01-03 12:50:00|32967.5|32947.5|32969.1|32949.1|32969.5|32949.5|32967.1|32947.1|16
1735908900000|2025-01-03 12:55:00|32968.4|32948.4|32970.5|32950.5|32974.1|32954.1|32968.4|32948.4|36
1735909200000|2025-01-03 13:00:00|32970.1|32950.1|32968.5|32948.5|32970.1|32950.1|32968.1|32948.1|8
1735909500000|2025-01-03 13:05:00|32964.5|32944.5|32959|32939|32964.5|32944.5|32958|32938|35
1735909800000|2025-01-03 13:10:00|32959.5|32939.5|32961|32941|32963.3|32943.3|32958.5|32938.5|17
1735910100000|2025-01-03 13:15:00|32961.5|32941.5|32963.9|32943.9|32965.4|32945.4|32961.5|32941.5|18
1735910400000|2025-01-03 13:20:00|32963.6|32943.6|32972.5|32952.5|32976|32956|32963.6|32943.6|45
1735910700000|2025-01-03 13:25:00|32972|32952|32974|32954|32976.5|32956.5|32971.5|32951.5|23
1735911000000|2025-01-03 13:30:00|32974.5|32954.5|32965.3|32945.3|32975.5|32955.5|32964.5|32944.5|42
1735911300000|2025-01-03 13:35:00|32965.4|32945.4|32965.5|32945.5|32968|32948|32964|32944|34
1735911600000|2025-01-03 13:40:00|32965|32945|32965.5|32945.5|32965.5|32945.5|32963|32943|10
1735911900000|2025-01-03 13:45:00|32965|32945|32974|32954|32975|32955|32965|32945|14
1735912200000|2025-01-03 13:50:00|32974.5|32954.5|32974|32954|32975.5|32955.5|32974|32954|8
1735912500000|2025-01-03 13:55:00|32973.5|32953.5|32975|32955|32975.5|32955.5|32973|32953|6
1735912800000|2025-01-03 14:00:00|32974.5|32954.5|32984.5|32964.5|32987.7|32967.7|32970.5|32950.5|28
1735913100000|2025-01-03 14:05:00|32985.1|32965.1|32980.5|32960.5|32985.1|32965.1|32980.5|32960.5|10
1735913400000|2025-01-03 14:10:00|32980|32960|32970.5|32950.5|32980|32960|32970.5|32950.5|15
1735913700000|2025-01-03 14:15:00|32970.9|32950.9|32970|32950|32970.9|32950.9|32969.8|32949.8|44
1735914000000|2025-01-03 14:20:00|32970.5|32950.5|32972.5|32952.5|32972.5|32952.5|32970|32950|8
1735914300000|2025-01-03 14:25:00|32972.6|32952.6|32974.6|32954.6|32974.6|32954.6|32972|32952|10
1735914600000|2025-01-03 14:30:00|32974.2|32954.2|32974.1|32954.1|32977.5|32957.5|32974.1|32954.1|10
1735914900000|2025-01-03 14:35:00|32974.2|32954.2|32969.6|32949.6|32975.2|32955.2|32968.5|32948.5|16
1735915200000|2025-01-03 14:40:00|32969.2|32949.2|32972.5|32952.5|32973.4|32953.4|32967.5|32947.5|13
1735915500000|2025-01-03 14:45:00|32973.5|32953.5|32974.5|32954.5|32974.8|32954.8|32967.5|32947.5|14
1735915800000|2025-01-03 14:50:00|32974.1|32954.1|32975.1|32955.1|32975.5|32955.5|32974.1|32954.1|28
1735916100000|2025-01-03 14:55:00|32975|32955|32984.1|32942.1|32991|32960.1|32973.4|32940.3|24
1735916400000|2025-01-03 15:00:00|32998.2|32956.2|32972.3|32947.3|33003.5|32965.2|32972.3|32947.3|82
1735916700000|2025-01-03 15:05:00|32969.2|32944.2|32969.5|32949.5|32973|32950|32965|32940|66
1735917000000|2025-01-03 15:10:00|32968.5|32948.5|32970.5|32950.5|32971.5|32951.5|32965|32945|22
1735917300000|2025-01-03 15:15:00|32971|32951|32969|32949|32971|32951|32969|32949|4
1735917600000|2025-01-03 15:20:00|32969.5|32949.5|32970.6|32950.6|32971.8|32951.8|32969.5|32949.5|6
1735917900000|2025-01-03 15:25:00|32970|32950|32968.5|32948.5|32970|32950|32965|32945|11
1735918200000|2025-01-03 15:30:00|32969|32949|32969.5|32949.5|32970|32950|32969|32949|8
1735918500000|2025-01-03 15:35:00|32970|32950|32969|32949|32970|32950|32969|32949|10
1735918800000|2025-01-03 15:40:00|32969.1|32949.1|32965.8|32945.8|32969.1|32949.1|32965.3|32945.3|8
1735919100000|2025-01-03 15:45:00|32966.5|32946.5|32969|32949|32969.5|32949.5|32965.5|32945.5|14
1735919400000|2025-01-03 15:50:00|32971|32951|32983.6|32963.6|32984.5|32964.5|32969|32949|20
1735919700000|2025-01-03 15:55:00|32983.1|32963.1|32980.1|32960.1|32983.1|32963.1|32978|32958|45
1735920000000|2025-01-03 16:00:00|32979|32959|32970.2|32950.2|32980.1|32960.1|32970.2|32950.2|19
1735920300000|2025-01-03 16:05:00|32970.5|32950.5|32975|32955|32975|32955|32970|32950|15
1735920600000|2025-01-03 16:10:00|32975.5|32955.5|32977.2|32957.2|32978.2|32958.2|32975.5|32955.5|12
1735920900000|2025-01-03 16:15:00|32976|32956|32984|32964|32991.2|32971.2|32976|32956|35
1735921200000|2025-01-03 16:20:00|32985|32965|32990.5|32970.5|32990.5|32970.5|32985|32965|7
1735921500000|2025-01-03 16:25:00|32991|32971|32988.8|32968.8|32991|32971|32981.1|32961.1|28
1735921800000|2025-01-03 16:30:00|32989.2|32969.2|32985|32965|32990.5|32970.5|32983|32963|18
1735922100000|2025-01-03 16:35:00|32981|32961|32990.5|32970.5|32991.5|32971.5|32981|32961|16
1735922400000|2025-01-03 16:40:00|32990|32970|32990.5|32970.5|32996.1|32976.1|32987.5|32967.5|15
1735922700000|2025-01-03 16:45:00|32990.1|32970.1|32989|32969|32990.1|32970.1|32986.5|32966.5|8
1735923000000|2025-01-03 16:50:00|32989.5|32969.5|32986.5|32966.5|32991.5|32971.5|32986|32966|32
1735923300000|2025-01-03 16:55:00|32986.2|32966.2|32980|32960|32986.2|32966.2|32980|32960|7
1735923600000|2025-01-03 17:00:00|32980.5|32960.5|32980.5|32960.5|32980.5|32960.5|32980.5|32960.5|1
1735923900000|2025-01-03 17:05:00|32980|32960|32974.5|32954.5|32980|32960|32974|32954|8
1735924200000|2025-01-03 17:10:00|32974|32954|32975.5|32955.5|32975.5|32955.5|32971.5|32951.5|19
1735924500000|2025-01-03 17:15:00|32975|32955|32975|32955|32975|32955|32975|32955|1
1735924800000|2025-01-03 17:20:00|32975.5|32955.5|32975|32955|32975.5|32955.5|32975|32955|3
1735925100000|2025-01-03 17:25:00|32975.5|32955.5|32975.5|32955.5|32975.5|32955.5|32975.5|32955.5|1
1735925400000|2025-01-03 17:30:00|32975.2|32955.2|32972.5|32952.5|32975.2|32955.2|32971.5|32951.5|14
1735925700000|2025-01-03 17:35:00|32973.1|32953.1|32975.1|32955.1|32975.1|32955.1|32973.1|32953.1|13
1735926000000|2025-01-03 17:40:00|32974.5|32954.5|32977|32952|32977|32954.5|32974|32949|13
1735926300000|2025-01-03 17:45:00|32977.5|32952.5|32987.5|32962.5|32994.9|32968.6|32977.5|32952.5|16
1735926900000|2025-01-03 17:55:00|32988|32963|32987.5|32962.5|32988|32963|32987.5|32962.5|2
1735927200000|2025-01-03 18:00:00|32987|32962|32995.5|32970.5|32995.5|32970.5|32987|32962|8
1735927500000|2025-01-03 18:05:00|32995.1|32970.1|32994.5|32969.5|32996.5|32971.5|32992.5|32967.5|18
1735927800000|2025-01-03 18:10:00|32994|32969|32992|32967|32995|32970|32990.5|32965.5|14
1735928100000|2025-01-03 18:15:00|32992.9|32967.9|32994.5|32969.5|32994.5|32969.5|32992.9|32967.9|4
1735928400000|2025-01-03 18:20:00|32993.5|32968.5|32993.5|32968.5|32993.5|32968.5|32991.5|32966.5|9
1735928700000|2025-01-03 18:25:00|32993|32968|32996.4|32958.6|32996.9|32968|32990.5|32957.1|9
1735929000000|2025-01-03 18:30:00|32996.1|32958.3|32992.5|32954.4|32996.1|32964.6|32989.6|32954.4|13
1735929300000|2025-01-03 18:35:00|32991.9|32954.1|32993.9|32956.1|32993.9|32956.1|32991.9|32954.1|4
1735929600000|2025-01-03 18:40:00|32993.1|32955.3|32985.6|32960.6|32993.9|32960.6|32983.6|32952.9|9
1735929900000|2025-01-03 18:45:00|32985.2|32960.2|32991.6|32966.6|32991.6|32966.6|32984|32959|36
1735930200000|2025-01-03 18:50:00|32991.3|32966.3|32992.6|32967.6|32993.6|32968.6|32986|32961|55
1735930500000|2025-01-03 18:55:00|32992|32967|32990.6|32965.6|32992|32967|32986.5|32961.5|35
1735930800000|2025-01-03 19:00:00|32991|32966|32992.6|32967.6|32993.6|32968.6|32991|32966|8
1735931100000|2025-01-03 19:05:00|32992|32967|32990|32965|32992|32967|32990|32965|5
1735931400000|2025-01-03 19:10:00|32989.7|32964.7|32992|32967|32992|32967|32988|32963|11
1735931700000|2025-01-03 19:15:00|32992.6|32967.6|32985.6|32960.6|32992.6|32967.6|32985|32960|11
1735932000000|2025-01-03 19:20:00|32985|32960|32977.6|32952.6|32985|32960|32977.6|32952.6|17
1735932300000|2025-01-03 19:25:00|32978|32953|32977.6|32952.6|32978|32953|32977.6|32952.6|8
1735932600000|2025-01-03 19:30:00|32978|32953|32977.6|32952.6|32985|32960|32977|32952|14
1735933800000|2025-01-03 19:50:00|32975|32950|32975|32950|32977.3|32952.3|32973|32948|13
1735934100000|2025-01-03 19:55:00|32973|32948|32972.6|32947.6|32973|32948|32972.6|32947.6|2
1735936200000|2025-01-03 20:30:00|32973|32948|32967.6|32942.6|32973|32948|32967.5|32942.5|4
1735936500000|2025-01-03 20:35:00|32970|32945|32970|32945|32970|32945|32970|32945|1
1735936800000|2025-01-03 20:40:00|32967.6|32942.6|32974.6|32949.6|32974.6|32949.6|32967.6|32942.6|9
1735937100000|2025-01-03 20:45:00|32972.5|32947.5|32967.5|32942.5|32972.5|32947.5|32967.5|32942.5|3
1735937700000|2025-01-03 20:55:00|32968.5|32943.5|32967.5|32942.5|32970|32945|32967.5|32942.5|4
1735938000000|2025-01-03 21:00:00|32968.5|32943.5|32970|32945|32970|32945|32968.5|32943.5|2
1735938300000|2025-01-03 21:05:00|32969.6|32944.6|32970|32945|32970|32945|32969|32944|4
1735938600000|2025-01-03 21:10:00|32969.6|32944.6|32967.5|32942.5|32970|32945|32967.5|32942.5|7
1735938900000|2025-01-03 21:15:00|32976|32934|32976|32934|32976|32934|32976|32934|1
1735939500000|2025-01-03 21:25:00|32977.6|32935.6|32977.6|32935.6|32977.6|32935.6|32977.6|32935.6|1
1735939800000|2025-01-03 21:30:00|32976|32934|32976|32934|32976|32934|32976|32934|1
1735940100000|2025-01-03 21:35:00|32978.5|32936.5|32976|32934|32978.5|32936.5|32976|32934|2
1735940400000|2025-01-03 21:40:00|32978.5|32936.5|32976|32934|32978.5|32936.5|32976|32934|4
1736128800000|2025-01-06 02:00:00|32955|32935|32967.1|32947.1|32972|32952|32953.9|32933.9|39
1736129100000|2025-01-06 02:05:00|32966.1|32946.1|32945.1|32925.1|32966.1|32946.1|32942.5|32922.5|37
1736129400000|2025-01-06 02:10:00|32945|32925|32940.1|32920.1|32945|32925|32936.5|32916.5|30
1736129700000|2025-01-06 02:15:00|32940.5|32920.5|32939.5|32919.5|32941.1|32921.1|32939.5|32919.5|23
1736130000000|2025-01-06 02:20:00|32940.1|32920.1|32952.5|32932.5|32956.5|32936.5|32940.1|32920.1|36
1736130300000|2025-01-06 02:25:00|32954.7|32934.7|32955.1|32935.1|32964.5|32944.5|32951.1|32931.1|25
1736130600000|2025-01-06 02:30:00|32954.5|32934.5|32952.5|32932.5|32955.1|32935.1|32948.5|32928.5|10
1736130900000|2025-01-06 02:35:00|32951.5|32931.5|32944.6|32924.6|32951.5|32931.5|32943|32923|25
1736131200000|2025-01-06 02:40:00|32944.7|32924.7|32939.1|32919.1|32944.9|32924.9|32937.3|32917.3|31
1736131500000|2025-01-06 02:45:00|32942.1|32922.1|32947|32927|32949.1|32929.1|32942.1|32922.1|25
1736131800000|2025-01-06 02:50:00|32945.2|32925.2|32941.1|32921.1|32947|32927|32938.9|32918.9|23
1736132100000|2025-01-06 02:55:00|32941.5|32921.5|32940.1|32920.1|32941.5|32921.5|32932.4|32912.4|32
1736132400000|2025-01-06 03:00:00|32939.9|32919.9|32932.9|32912.9|32944.1|32924.1|32932.9|32912.9|37
1736132700000|2025-01-06 03:05:00|32933.4|32913.4|32937.5|32917.5|32937.5|32917.5|32933|32913|16
1736133000000|2025-01-06 03:10:00|32939.4|32919.4|32927.5|32907.5|32939.8|32919.8|32927.5|32907.5|17
1736133300000|2025-01-06 03:15:00|32925.6|32905.6|32929.6|32909.6|32932.5|32912.5|32923|32903|43
1736133600000|2025-01-06 03:20:00|32929.4|32909.4|32931.5|32911.5|32932.5|32912.5|32927.5|32907.5|25
1736133900000|2025-01-06 03:25:00|32929.5|32909.5|32923.1|32903.1|32929.5|32909.5|32920.4|32900.4|26
1736134200000|2025-01-06 03:30:00|32922.4|32902.4|32924|32904|32924|32904|32921.4|32901.4|14
1736134500000|2025-01-06 03:35:00|32919.5|32899.5|32907.5|32887.5|32924|32904|32903.4|32883.4|51
1736134800000|2025-01-06 03:40:00|32908.2|32888.2|32907.9|32887.9|32911.1|32891.1|32906.5|32886.5|34
1736135100000|2025-01-06 03:45:00|32908.5|32888.5|32913.6|32893.6|32919.6|32899.6|32908|32888|39
1736135400000|2025-01-06 03:50:00|32916|32896|32917|32897|32920.5|32900.5|32916|32896|9
1736135700000|2025-01-06 03:55:00|32916.5|32896.5|32917.7|32897.7|32920.9|32900.9|32915.5|32895.5|20
1736136000000|2025-01-06 04:00:00|32918.1|32898.1|32917.7|32897.7|32918.1|32898.1|32917.5|32897.5|4
1736136300000|2025-01-06 04:05:00|32918.5|32898.5|32914.5|32894.5|32922.5|32902.5|32913.4|32893.4|32
1736136600000|2025-01-06 04:10:00|32914.8|32894.8|32917.1|32897.1|32917.1|32897.1|32914.7|32894.7|7
1736136900000|2025-01-06 04:15:00|32916.5|32896.5|32926|32906|32926.5|32906.5|32916.5|32896.5|14
1736137200000|2025-01-06 04:20:00|32926.1|32906.1|32924.1|32904.1|32926.1|32906.1|32923.1|32903.1|6
1736137500000|2025-01-06 04:25:00|32923.5|32903.5|32924.1|32904.1|32924.1|32904.1|32923.1|32903.1|10
1736137800000|2025-01-06 04:30:00|32924.5|32904.5|32928.5|32908.5|32928.8|32908.8|32922.1|32902.1|21
1736138100000|2025-01-06 04:35:00|32929.1|32909.1|32929.1|32909.1|32929.1|32909.1|32929.1|32909.1|1
1736138400000|2025-01-06 04:40:00|32928.5|32908.5|32943.9|32923.9|32944.1|32924.1|32928.5|32908.5|23
1736138700000|2025-01-06 04:45:00|32944.3|32924.3|32946.5|32926.5|32946.5|32926.5|32944.3|32924.3|6
1736139000000|2025-01-06 04:50:00|32946.1|32926.1|32950|32930|32951.5|32931.5|32945.5|32925.5|14
1736139300000|2025-01-06 04:55:00|32951.1|32931.1|32945.5|32925.5|32951.1|32931.1|32945.5|32925.5|13
1736139600000|2025-01-06 05:00:00|32944.9|32924.9|32950.5|32930.5|32950.5|32930.5|32943.5|32923.5|29
1736139900000|2025-01-06 05:05:00|32950.2|32930.2|32945.3|32925.3|32950.2|32930.2|32937.1|32917.1|32
1736140200000|2025-01-06 05:10:00|32945.5|32925.5|32946.5|32926.5|32946.8|32926.8|32944.8|32924.8|28
1736140500000|2025-01-06 05:15:00|32944.9|32924.9|32946.5|32926.5|32946.5|32926.5|32944.9|32924.9|21
1736140800000|2025-01-06 05:20:00|32946.1|32926.1|32945.5|32925.5|32946.1|32926.1|32944.4|32924.4|9
1736141100000|2025-01-06 05:25:00|32945.1|32925.1|32946.5|32926.5|32946.5|32926.5|32943.4|32923.4|11
1736141400000|2025-01-06 05:30:00|32946.1|32926.1|32943.9|32923.9|32946.1|32926.1|32943.9|32923.9|6
1736141700000|2025-01-06 05:35:00|32941|32921|32944.1|32924.1|32944.4|32924.4|32940.6|32920.6|7
1736142000000|2025-01-06 05:40:00|32943.5|32923.5|32944.1|32924.1|32944.1|32924.1|32942.9|32922.9|4
1736142300000|2025-01-06 05:45:00|32943.5|32923.5|32944.1|32924.1|32944.1|32924.1|32943.5|32923.5|2
1736142600000|2025-01-06 05:50:00|32943.1|32923.1|32943.5|32923.5|32943.5|32923.5|32943.1|32923.1|2
1736142900000|2025-01-06 05:55:00|32945.5|32925.5|32954.1|32934.1|32954.1|32934.1|32945.3|32925.3|16
1736143200000|2025-01-06 06:00:00|32952.5|32932.5|32942.6|32922.6|32954.5|32934.5|32942.6|32922.6|32
1736143500000|2025-01-06 06:05:00|32939.3|32919.3|32923.8|32903.8|32939.3|32919.3|32923.3|32903.3|59
1736143800000|2025-01-06 06:10:00|32923.6|32903.6|32919.2|32899.2|32924.9|32904.9|32917|32897|56
1736144100000|2025-01-06 06:15:00|32919.1|32899.1|32918.1|32898.1|32927.5|32907.5|32916.1|32896.1|30
1736144400000|2025-01-06 06:20:00|32915.8|32895.8|32926.5|32906.5|32927.2|32907.2|32914.1|32894.1|28
1736144700000|2025-01-06 06:25:00|32927.1|32907.1|32928.1|32908.1|32929.5|32909.5|32927.1|32907.1|10
1736145000000|2025-01-06 06:30:00|32927.1|32907.1|32922.9|32902.9|32927.1|32907.1|32922.6|32902.6|35
1736145300000|2025-01-06 06:35:00|32925.5|32905.5|32932.5|32912.5|32937.1|32917.1|32925.5|32905.5|35
1736145600000|2025-01-06 06:40:00|32930.7|32910.7|32932.5|32912.5|32933|32913|32930.7|32910.7|9
1736145900000|2025-01-06 06:45:00|32933.1|32913.1|32932.5|32912.5|32936.5|32916.5|32928.1|32908.1|17
1736146200000|2025-01-06 06:50:00|32932.1|32912.1|32931.1|32911.1|32932.1|32912.1|32929.1|32909.1|7
1736146500000|2025-01-06 06:55:00|32931|32911|32927.5|32907.5|32931|32911|32925.4|32905.4|14
1736146800000|2025-01-06 07:00:00|32928.5|32908.5|32931.5|32911.5|32931.5|32911.5|32925.5|32905.5|31
1736147100000|2025-01-06 07:05:00|32932|32912|32937.9|32917.9|32942.8|32922.8|32932|32912|36
1736147400000|2025-01-06 07:10:00|32935.7|32915.7|32929.9|32909.9|32935.8|32915.8|32929.9|32909.9|11
1736147700000|2025-01-06 07:15:00|32930|32910|32926.1|32906.1|32930.5|32910.5|32925.4|32905.4|21
1736148000000|2025-01-06 07:20:00|32922.9|32902.9|32925.9|32905.9|32929.1|32909.1|32922.8|32902.8|16
1736148300000|2025-01-06 07:25:00|32925.5|32905.5|32921.5|32901.5|32925.5|32905.5|32920.1|32900.1|25
1736148600000|2025-01-06 07:30:00|32922.1|32902.1|32914|32894|32922.1|32902.1|32912.9|32892.9|22
1736148900000|2025-01-06 07:35:00|32911|32891|32902.5|32882.5|32914|32894|32900.7|32880.7|15
1736149200000|2025-01-06 07:40:00|32900.7|32880.7|32904|32884|32906|32886|32900.7|32880.7|29
1736149500000|2025-01-06 07:45:00|32904.5|32884.5|32907.5|32887.5|32907.5|32887.5|32900.7|32880.7|14
1736149800000|2025-01-06 07:50:00|32909.7|32889.7|32904.5|32884.5|32909.7|32889.7|32904|32884|9
1736150100000|2025-01-06 07:55:00|32903.5|32883.5|32903.9|32883.9|32907.5|32887.5|32902.5|32882.5|33
1736150400000|2025-01-06 08:00:00|32904.5|32884.5|32883.7|32863.7|32905.5|32885.5|32878|32858|55
1736150700000|2025-01-06 08:05:00|32884.1|32864.1|32881.9|32861.9|32884.1|32864.1|32880.5|32860.5|24
1736151000000|2025-01-06 08:10:00|32885.5|32865.5|32882.5|32862.5|32885.5|32865.5|32880.7|32860.7|9
1736151300000|2025-01-06 08:15:00|32880.7|32860.7|32872.5|32852.5|32880.7|32860.7|32872.5|32852.5|15
1736151600000|2025-01-06 08:20:00|32874.4|32854.4|32897.5|32877.5|32897.5|32877.5|32874.4|32854.4|37
1736151900000|2025-01-06 08:25:00|32898|32878|32893.7|32873.7|32902.5|32882.5|32892.6|32872.6|56
1736152200000|2025-01-06 08:30:00|32886.9|32866.9|32883.4|32863.4|32887.1|32867.1|32882.8|32862.8|58
1736152500000|2025-01-06 08:35:00|32883.5|32863.5|32886.1|32866.1|32887.5|32867.5|32883.5|32863.5|15
1736152800000|2025-01-06 08:40:00|32885.3|32865.3|32886.1|32866.1|32887.1|32867.1|32884.9|32864.9|30
1736153100000|2025-01-06 08:45:00|32885.5|32865.5|32886.1|32866.1|32887.1|32867.1|32884.3|32864.3|24
1736153400000|2025-01-06 08:50:00|32885.5|32865.5|32882.1|32862.1|32886.5|32866.5|32879|32859|39
1736153700000|2025-01-06 08:55:00|32881.5|32861.5|32888.1|32868.1|32888.1|32868.1|32881.1|32861.1|31
1736154000000|2025-01-06 09:00:00|32887.5|32867.5|32888.5|32868.5|32890.1|32870.1|32887.3|32867.3|20
1736154300000|2025-01-06 09:05:00|32888.1|32868.1|32885.1|32865.1|32888.1|32868.1|32885.1|32865.1|10
1736154600000|2025-01-06 09:10:00|32883.5|32863.5|32881.6|32861.6|32883.5|32863.5|32881.5|32861.5|7
1736154900000|2025-01-06 09:15:00|32881.9|32861.9|32878.5|32858.5|32882.1|32862.1|32876.6|32856.6|21
1736155500000|2025-01-06 09:25:00|32878.9|32858.9|32879.1|32859.1|32879.1|32859.1|32878.5|32858.5|8
1736155800000|2025-01-06 09:30:00|32878.9|32858.9|32877.1|32857.1|32879.1|32859.1|32875.9|32855.9|21
1736156100000|2025-01-06 09:35:00|32876.5|32856.5|32874.6|32854.6|32877.1|32857.1|32872.9|32852.9|72
1736156400000|2025-01-06 09:40:00|32874.9|32854.9|32879.5|32859.5|32879.5|32859.5|32874.5|32854.5|98
1736156700000|2025-01-06 09:45:00|32879.1|32859.1|32877.9|32857.9|32879.1|32859.1|32877.5|32857.5|17
1736157000000|2025-01-06 09:50:00|32876.2|32856.2|32879.9|32859.9|32879.9|32859.9|32872.5|32852.5|31
1736157300000|2025-01-06 09:55:00|32879.5|32859.5|32875.1|32855.1|32881.1|32861.1|32875.1|32855.1|25
1736157600000|2025-01-06 10:00:00|32876.1|32856.1|32880.1|32860.1|32880.1|32860.1|32875.1|32855.1|12
1736157900000|2025-01-06 10:05:00|32881.1|32861.1|32878.5|32858.5|32884.5|32864.5|32876.1|32856.1|62
1736158200000|2025-01-06 10:10:00|32879.1|32859.1|32892.1|32872.1|32892.1|32872.1|32879.1|32859.1|32
1736158500000|2025-01-06 10:15:00|32891.7|32871.7|32889.5|32869.5|32891.9|32871.9|32888.1|32868.1|27
1736158800000|2025-01-06 10:20:00|32890.1|32870.1|32902.1|32882.1|32904.5|32884.5|32890.1|32870.1|46
1736159100000|2025-01-06 10:25:00|32902.5|32882.5|32895.1|32875.1|32902.5|32882.5|32895.1|32875.1|18
1736159400000|2025-01-06 10:30:00|32895.5|32875.5|32894.9|32874.9|32897.1|32877.1|32894.9|32874.9|13
1736159700000|2025-01-06 10:35:00|32895.4|32875.4|32896.2|32876.2|32896.2|32876.2|32894.9|32874.9|8
1736160000000|2025-01-06 10:40:00|32896.1|32876.1|32895.5|32875.5|32896.1|32876.1|32895.5|32875.5|8
1736160300000|2025-01-06 10:45:00|32895.1|32875.1|32888.5|32868.5|32895.1|32875.1|32887.7|32867.7|29
1736160600000|2025-01-06 10:50:00|32887.5|32867.5|32886.5|32866.5|32887.5|32867.5|32886|32866|14
1736160900000|2025-01-06 10:55:00|32886.1|32866.1|32884.1|32864.1|32886.5|32866.5|32884.1|32864.1|8
1736161200000|2025-01-06 11:00:00|32883.5|32863.5|32878|32858|32886.5|32866.5|32878|32858|39
1736161500000|2025-01-06 11:05:00|32878.5|32858.5|32814|32794|32878.5|32858.5|32814|32775|74
1736161800000|2025-01-06 11:10:00|32817.1|32797.1|32805|32785|32836.5|32816.5|32805|32785|109
1736162100000|2025-01-06 11:15:00|32804.5|32784.5|32774.8|32754.8|32804.5|32784.5|32774.2|32747.1|110
1736162400000|2025-01-06 11:20:00|32774.5|32754.5|32774|32749|32776.5|32756|32766|32746|64
1736162700000|2025-01-06 11:25:00|32774.5|32749.5|32771.5|32751.5|32790.1|32770.1|32766|32746|63
1736163000000|2025-01-06 11:30:00|32773.6|32753.6|32749.5|32724.5|32778|32755.6|32749.5|32722.1|59
1736163300000|2025-01-06 11:35:00|32757.5|32716.5|32743.3|32701.3|32758|32727.1|32710|32668|51
1736163600000|2025-01-06 11:40:00|32746.5|32704.5|32745.4|32703.4|32746.5|32704.5|32742.4|32700.4|19
1736163900000|2025-01-06 11:45:00|32746.6|32704.6|32799|32774|32805.6|32775.1|32746.6|32704.6|128
1736164200000|2025-01-06 11:50:00|32798.5|32773.5|32763.7|32722.4|32799.5|32774.5|32763.7|32722.4|98
1736164500000|2025-01-06 11:55:00|32764.1|32722.1|32759.5|32739.5|32766.1|32746.1|32754|32719.8|66
1736164800000|2025-01-06 12:00:00|32758.5|32738.5|32754.5|32734.5|32773.5|32739|32737.4|32704.8|157
1736165100000|2025-01-06 12:05:00|32754|32734|32760.5|32740.5|32765.5|32745.5|32748.5|32728.5|85
1736165400000|2025-01-06 12:10:00|32762.7|32742.7|32779.6|32759.6|32779.6|32759.6|32754.5|32734.5|59
1736165700000|2025-01-06 12:15:00|32779|32759|32781|32761|32781|32761|32769.4|32749.4|69
1736166000000|2025-01-06 12:20:00|32782|32762|32791.4|32771.4|32792.6|32772.6|32780|32760|41
1736166300000|2025-01-06 12:25:00|32791.1|32771.1|32792|32772|32792.5|32772.5|32781|32761|62
1736166600000|2025-01-06 12:30:00|32795.5|32775.5|32831.1|32789.1|32831.2|32796.3|32794.4|32772.1|91
1736166900000|2025-01-06 12:35:00|32817.5|32792.5|32796.5|32776.5|32817.6|32795.1|32790.5|32760.1|66
1736167200000|2025-01-06 12:40:00|32795.9|32775.9|32791.5|32771.5|32798.1|32778.1|32791.2|32771.2|56
1736167500000|2025-01-06 12:45:00|32791.7|32771.7|32788.1|32768.1|32794.4|32774.4|32787.5|32767.5|45
1736167800000|2025-01-06 12:50:00|32789.1|32769.1|32798|32778|32800|32780|32789.1|32769.1|44
1736168100000|2025-01-06 12:55:00|32797.5|32777.5|32780.5|32760.5|32797.8|32777.8|32780.5|32760.5|38
1736168400000|2025-01-06 13:00:00|32780.1|32760.1|32746|32721|32780.6|32760.1|32744|32709.7|79
1736168700000|2025-01-06 13:05:00|32745.5|32720.5|32741.5|32721.5|32752.5|32732.5|32738.2|32718|52
1736169000000|2025-01-06 13:10:00|32742.1|32722.1|32752|32727|32758.9|32727.7|32740.5|32718|52
1736169300000|2025-01-06 13:15:00|32750.3|32725.3|32747.6|32722.6|32750.5|32725.5|32745.5|32720.5|29
1736169600000|2025-01-06 13:20:00|32747|32722|32758|32733|32758|32733|32744.5|32719.5|17
1736169900000|2025-01-06 13:25:00|32760|32735|32749.6|32724.6|32762|32738.5|32747.3|32723.3|41
1736170200000|2025-01-06 13:30:00|32749.8|32724.8|32760.7|32735.7|32763.8|32738.8|32744.8|32719.5|101
1736170500000|2025-01-06 13:35:00|32760.8|32735.8|32761.3|32736.3|32770.7|32740.5|32760.3|32727.8|73
1736170800000|2025-01-06 13:40:00|32763.3|32738.3|32771.3|32751.3|32773.9|32751.3|32762.1|32737.1|62
1736171100000|2025-01-06 13:45:00|32771.8|32751.8|32773.1|32753.1|32778.5|32758.5|32768.8|32748.8|65
1736171400000|2025-01-06 13:50:00|32773.3|32753.3|32775|32755|32776.3|32756.3|32771|32751|24
1736171700000|2025-01-06 13:55:00|32773.7|32753.7|32770|32750|32776.3|32756.3|32770|32750|32
1736172000000|2025-01-06 14:00:00|32770.5|32750.5|32766.5|32746.5|32770.5|32750.5|32765|32745|26
1736172300000|2025-01-06 14:05:00|32766|32746|32782.6|32757.6|32782.6|32757.6|32764.5|32744.5|44
1736172600000|2025-01-06 14:10:00|32780|32755|32775.5|32750.5|32780|32755|32775.5|32750.5|6
1736172900000|2025-01-06 14:15:00|32776|32751|32853.6|32811.6|32866.1|32827.2|32775.8|32750.8|139
1736173200000|2025-01-06 14:20:00|32849.9|32807.9|32847.5|32827.5|32855.7|32827.5|32835.5|32806.3|136
1736173500000|2025-01-06 14:25:00|32845.6|32825.6|32828.5|32808.5|32847.5|32827.5|32828|32808|102
1736173800000|2025-01-06 14:30:00|32828.4|32808.4|32812.8|32792.8|32835.5|32815.5|32812.4|32782.4|130
1736174100000|2025-01-06 14:35:00|32813.1|32793.1|32796|32771|32826.8|32796.1|32796|32760.6|61
1736174400000|2025-01-06 14:40:00|32810.5|32771.5|32813.8|32771.8|32836.9|32794.9|32801.5|32759.5|45
1736174700000|2025-01-06 14:45:00|32816.9|32774.9|32790|32770|32816.9|32778.5|32788|32765.2|75
1736175000000|2025-01-06 14:50:00|32790.1|32770.1|32788.5|32763.5|32800.2|32777.5|32779.6|32750.4|144
1736175300000|2025-01-06 14:55:00|32788|32763|32805.5|32763.5|32812.5|32778.2|32786|32761|94
1736175600000|2025-01-06 15:00:00|32806.1|32764.1|32802.3|32782.3|32808.1|32788.1|32786.8|32759.9|40
1736175900000|2025-01-06 15:05:00|32802.1|32782.1|32796.4|32776.4|32802.1|32782.1|32788.4|32768.4|66
1736176200000|2025-01-06 15:10:00|32797|32777|32798|32778|32799.2|32779.2|32795|32775|34
1736176500000|2025-01-06 15:15:00|32798.4|32778.4|32801.4|32781.4|32802.4|32782.4|32798|32778|41
1736176800000|2025-01-06 15:20:00|32801.9|32781.9|32801.5|32781.5|32803.2|32783.2|32801|32781|24
1736177100000|2025-01-06 15:25:00|32801|32781|32804.1|32784.1|32804.5|32784.5|32801|32781|12
1736177400000|2025-01-06 15:30:00|32803.1|32783.1|32799|32774|32803.1|32783.1|32795.5|32772.5|86
1736177700000|2025-01-06 15:35:00|32798|32773|32824|32799|32827.2|32799.6|32798|32772.1|99
1736178000000|2025-01-06 15:40:00|32823.6|32798.6|32830.6|32805.6|32831.8|32806.8|32823.6|32798.6|56
1736178300000|2025-01-06 15:45:00|32829.8|32804.8|32825.5|32805.5|32830.6|32806|32823.9|32801.6|41
1736178600000|2025-01-06 15:50:00|32826|32806|32810.5|32790.5|32828|32808|32810.1|32787.6|77
1736178900000|2025-01-06 15:55:00|32810.1|32790.1|32809|32789|32813|32793|32806.5|32786.5|41
1736179200000|2025-01-06 16:00:00|32798.5|32778.5|32798.5|32778.5|32809.1|32789.1|32794|32774|46
1736179500000|2025-01-06 16:05:00|32798.6|32778.6|32799.6|32779.6|32800|32780|32795.5|32775.5|27
1736179800000|2025-01-06 16:10:00|32799.5|32779.5|32800|32780|32800|32780|32798|32778|10
1736180100000|2025-01-06 16:15:00|32799.6|32779.6|32804.1|32784.1|32805|32785|32799.6|32779.6|20
1736180400000|2025-01-06 16:20:00|32803.5|32783.5|32796.1|32776.1|32809.3|32786.4|32791.5|32753.3|104
1736180700000|2025-01-06 16:25:00|32796.5|32776.5|32785.1|32765.1|32798.3|32778.3|32785|32765|67
1736181000000|2025-01-06 16:30:00|32786.1|32766.1|32788|32768|32789.1|32769.1|32785.1|32765.1|14
1736181300000|2025-01-06 16:35:00|32787|32767|32785|32765|32789.5|32769.5|32782.6|32762.6|25
1736181600000|2025-01-06 16:40:00|32785.2|32765.2|32784|32764|32787|32767|32784|32764|32
1736181900000|2025-01-06 16:45:00|32784.8|32764.8|32783.5|32763.5|32785|32765|32783.5|32763.5|6
1736182200000|2025-01-06 16:50:00|32784.5|32764.5|32782|32762|32784.5|32764.5|32782|32762|10
1736182500000|2025-01-06 16:55:00|32781.5|32761.5|32770.5|32750.5|32781.5|32761.5|32770.5|32750.5|20
1736182800000|2025-01-06 17:00:00|32771.1|32751.1|32782.5|32757.5|32783|32758|32770|32750|52
1736183100000|2025-01-06 17:05:00|32783|32758|32784|32759|32784|32759|32782.5|32757.5|9
1736183400000|2025-01-06 17:10:00|32785.7|32760.7|32776.7|32751.7|32785.7|32760.7|32756.6|32725.6|144
1736183700000|2025-01-06 17:15:00|32777.2|32752.2|32784.2|32742.2|32787.3|32752.6|32772|32738.9|322
1736184000000|2025-01-06 17:20:00|32785.2|32743.2|32780.7|32755.7|32786.2|32756.1|32772|32739.9|342
1736184300000|2025-01-06 17:25:00|32780.2|32755.2|32773|32748|32787.2|32756.1|32772|32738.9|291
1736184600000|2025-01-06 17:30:00|32772|32747|32772|32747|32785.8|32753.5|32771|32738.9|184
1736184900000|2025-01-06 17:35:00|32771|32746|32772|32747|32772|32747|32770|32745|37
1736185200000|2025-01-06 17:40:00|32771|32746|32774.5|32749.5|32783.5|32752.5|32770|32742.8|76
1736185500000|2025-01-06 17:45:00|32775|32750|32774|32749|32779|32754|32773.6|32748.6|86
1736185800000|2025-01-06 17:50:00|32775.6|32750.6|32771.6|32746.6|32776|32751|32771|32746|58
1736186100000|2025-01-06 17:55:00|32771|32746|32771.6|32746.6|32771.6|32746.6|32771|32746|86
1736186400000|2025-01-06 18:00:00|32771|32746|32787|32762|32790.5|32762|32771|32746|58
1736186700000|2025-01-06 18:05:00|32786.5|32761.5|32786.6|32761.6|32790.3|32762.6|32783.5|32753.6|27
1736187000000|2025-01-06 18:10:00|32787|32762|32784.6|32759.6|32787|32762|32782.6|32757.6|27
1736187300000|2025-01-06 18:15:00|32784|32759|32783.6|32758.6|32795.3|32765|32781|32751.3|63
1736187600000|2025-01-06 18:20:00|32784|32759|32780.6|32755.6|32784|32759|32775.6|32750.6|50
1736187900000|2025-01-06 18:25:00|32781|32756|32787|32762|32788|32763|32776.5|32751.5|49
1736188200000|2025-01-06 18:30:00|32786.6|32761.6|32782|32757|32789.2|32764.5|32776.3|32747.2|51
1736188500000|2025-01-06 18:35:00|32781.6|32756.6|32785.6|32760.6|32786.6|32761.6|32781.6|32756.6|25
1736188800000|2025-01-06 18:40:00|32784.6|32759.6|32785.6|32760.6|32789.6|32764.6|32784.6|32759.6|27
1736189100000|2025-01-06 18:45:00|32784|32759|32784.6|32759.6|32784.6|32759.6|32784|32759|2
1736189400000|2025-01-06 18:50:00|32785.6|32760.6|32789|32764|32789|32764|32785.6|32760.6|4
1736189700000|2025-01-06 18:55:00|32788.6|32763.6|32784.6|32759.6|32792|32767|32784.6|32759.6|23
1736190000000|2025-01-06 19:00:00|32784.9|32759.9|32785|32760|32785|32760|32783.6|32758.6|13
1736190300000|2025-01-06 19:05:00|32784.7|32759.7|32778.6|32753.6|32786|32761|32774.6|32749.6|15
1736190600000|2025-01-06 19:10:00|32779|32754|32777.6|32752.6|32779|32754|32776.6|32751.6|19
1736190900000|2025-01-06 19:15:00|32774.7|32749.7|32783.5|32763.5|32792.5|32766.5|32774.7|32743.5|146
1736191200000|2025-01-06 19:20:00|32784.5|32764.5|32781.5|32761.5|32785.5|32765.5|32777|32757|49
1736191500000|2025-01-06 19:25:00|32781.1|32761.1|32780.5|32760.5|32787.1|32767.1|32779.5|32759.5|63
1736191800000|2025-01-06 19:30:00|32781.1|32761.1|32777.5|32757.5|32785.8|32765.8|32775.5|32755.5|97
1736192100000|2025-01-06 19:35:00|32777.1|32757.1|32779.4|32759.4|32783.7|32763.7|32773.6|32753.6|85
1736192400000|2025-01-06 19:40:00|32779.1|32759.1|32781.5|32761.5|32781.5|32761.5|32776.5|32756.5|23
1736192700000|2025-01-06 19:45:00|32782.5|32762.5|32781.1|32761.1|32783.5|32763.5|32781.1|32761.1|5
1736193000000|2025-01-06 19:50:00|32781.5|32761.5|32781.1|32761.1|32785.5|32765.5|32781.1|32761.1|13
1736193300000|2025-01-06 19:55:00|32781.5|32761.5|32781.5|32761.5|32785.5|32765.5|32781.1|32761.1|20
1736193600000|2025-01-06 20:00:00|32783.5|32763.5|32782.5|32762.5|32785.5|32765.5|32782|32762|34
1736195400000|2025-01-06 20:30:00|32783|32763|32785|32765|32785|32765|32782.5|32762.5|6
1736195700000|2025-01-06 20:35:00|32782.9|32762.9|32782|32762|32784.5|32764.5|32781.4|32761.4|9
1736196000000|2025-01-06 20:40:00|32781.5|32761.5|32781.5|32761.5|32782|32762|32781.5|32761.5|97
1736196300000|2025-01-06 20:45:00|32781|32761|32779|32759|32781|32761|32777|32757|19
1736196600000|2025-01-06 20:50:00|32779.4|32759.4|32776|32756|32781|32761|32776|32756|25
1736196900000|2025-01-06 20:55:00|32777|32757|32786.5|32766.5|32786.5|32766.5|32777|32757|32
1736197200000|2025-01-06 21:00:00|32787.1|32767.1|32784|32764|32787.1|32767.1|32782.4|32762.4|12
1736197500000|2025-01-06 21:05:00|32783.5|32763.5|32784|32764|32784|32764|32783|32763|8
1736198100000|2025-01-06 21:15:00|32786.6|32761.6|32786.6|32761.6|32786.6|32761.6|32786.6|32761.6|1
1736199000000|2025-01-06 21:30:00|32787.6|32762.6|32796|32754|32796|32762.6|32787.6|32754|2
1736199600000|2025-01-06 21:40:00|32794.5|32752.5|32795.5|32753.5|32795.5|32753.5|32794.5|32752.5|2
1736199900000|2025-01-06 21:45:00|32796.1|32754.1|32796.1|32754.1|32796.1|32754.1|32796.1|32754.1|1
1736200200000|2025-01-06 21:50:00|32794.5|32752.5|32793.5|32751.5|32794.5|32752.5|32793.5|32751.5|5
1736200500000|2025-01-06 21:55:00|32794.1|32752.1|32794.5|32752.5|32794.5|32752.5|32794.1|32752.1|2
1736215200000|2025-01-07 02:00:00|32740.5|32720.5|32735.1|32715.1|32741.1|32721.1|32725.7|32705.7|48
1736215500000|2025-01-07 02:05:00|32738.8|32718.8|32726.1|32706.1|32739.1|32719.1|32725.3|32705.3|33
1736215800000|2025-01-07 02:10:00|32723.5|32703.5|32734.1|32714.1|32736.5|32716.5|32718.1|32698.1|28
1736216100000|2025-01-07 02:15:00|32734.3|32714.3|32741.5|32721.5|32741.9|32721.9|32734.3|32714.3|41
1736216400000|2025-01-07 02:20:00|32741.9|32721.9|32745.1|32725.1|32749.7|32729.7|32741.5|32721.5|33
1736216700000|2025-01-07 02:25:00|32744.5|32724.5|32735.6|32715.6|32745.1|32725.1|32732.5|32712.5|28
1736217000000|2025-01-07 02:30:00|32737.5|32717.5|32751.5|32731.5|32751.5|32731.5|32737.4|32717.4|41
1736217300000|2025-01-07 02:35:00|32751.9|32731.9|32760.5|32740.5|32761.5|32741.5|32750.9|32730.9|29
1736217600000|2025-01-07 02:40:00|32761|32741|32752.5|32732.5|32762.5|32742.5|32752.5|32732.5|39
1736217900000|2025-01-07 02:45:00|32752|32732|32749.8|32729.8|32752|32732|32749.6|32729.6|6
1736218200000|2025-01-07 02:50:00|32749.9|32729.9|32747.5|32727.5|32751.5|32731.5|32747.5|32727.5|25
1736218500000|2025-01-07 02:55:00|32745.4|32725.4|32740|32720|32745.4|32725.4|32732.5|32712.5|41
1736218800000|2025-01-07 03:00:00|32741|32721|32751.4|32731.4|32755.1|32735.1|32740|32720|44
1736219100000|2025-01-07 03:05:00|32751.1|32731.1|32760|32740|32761|32741|32750.9|32730.9|32
1736219400000|2025-01-07 03:10:00|32761.5|32741.5|32756.4|32736.4|32764.7|32744.7|32755.2|32735.2|32
1736219700000|2025-01-07 03:15:00|32756.9|32736.9|32742.3|32722.3|32759.1|32739.1|32738|32718|48
1736220000000|2025-01-07 03:20:00|32742.1|32722.1|32724.1|32704.1|32742.5|32722.5|32724.1|32704.1|42
1736220300000|2025-01-07 03:25:00|32724|32704|32724.5|32704.5|32727.2|32707.2|32721.5|32701.5|24
1736220600000|2025-01-07 03:30:00|32725.5|32705.5|32716.5|32696.5|32726.5|32706.5|32716.5|32696.5|40
1736220900000|2025-01-07 03:35:00|32716.8|32696.8|32726.1|32706.1|32726.1|32706.1|32716.5|32696.5|32
1736221200000|2025-01-07 03:40:00|32727.5|32707.5|32725.5|32705.5|32732.5|32712.5|32723.8|32703.8|30
1736221500000|2025-01-07 03:45:00|32725.2|32705.2|32713.1|32693.1|32725.2|32705.2|32707.5|32687.5|34
1736221800000|2025-01-07 03:50:00|32714.5|32694.5|32720.1|32700.1|32720.9|32700.9|32713.1|32693.1|27
1736222100000|2025-01-07 03:55:00|32720.5|32700.5|32719.1|32699.1|32720.5|32700.5|32717.9|32697.9|8
1736222700000|2025-01-07 04:05:00|32719.5|32699.5|32719.5|32699.5|32720.1|32700.1|32719.5|32699.5|3
1736223000000|2025-01-07 04:10:00|32719.1|32699.1|32719.1|32699.1|32719.5|32699.5|32719.1|32699.1|3
1736223300000|2025-01-07 04:15:00|32719.5|32699.5|32715.1|32695.1|32719.5|32699.5|32715.1|32695.1|7
1736223600000|2025-01-07 04:20:00|32715.5|32695.5|32713.5|32693.5|32715.7|32695.7|32713.1|32693.1|10
1736223900000|2025-01-07 04:25:00|32714|32694|32704.4|32684.4|32716.5|32696.5|32704.4|32684.4|32
1736224200000|2025-01-07 04:30:00|32704.5|32684.5|32705.1|32685.1|32710.5|32690.5|32704.4|32684.4|34
1736224500000|2025-01-07 04:35:00|32701.2|32681.2|32693.5|32673.5|32701.2|32681.2|32689.9|32669.9|42
1736224800000|2025-01-07 04:40:00|32692.5|32672.5|32693.1|32673.1|32697.7|32677.7|32674|32654|74
1736225100000|2025-01-07 04:45:00|32694.1|32674.1|32697.4|32677.4|32701.5|32681.5|32694.1|32674.1|34
1736225400000|2025-01-07 04:50:00|32697.5|32677.5|32696.9|32676.9|32698.5|32678.5|32692.9|32672.9|21
1736225700000|2025-01-07 04:55:00|32697.5|32677.5|32697.5|32677.5|32697.5|32677.5|32696.4|32676.4|3
1736226000000|2025-01-07 05:00:00|32698|32678|32696.5|32676.5|32698|32678|32695.5|32675.5|22
1736226300000|2025-01-07 05:05:00|32696|32676|32693.5|32673.5|32697.1|32677.1|32693.5|32673.5|15
1736226600000|2025-01-07 05:10:00|32692.5|32672.5|32695.7|32675.7|32712.9|32692.9|32691.9|32671.9|84
1736226900000|2025-01-07 05:15:00|32696|32676|32699.9|32679.9|32707.5|32687.5|32696|32676|45
1736227200000|2025-01-07 05:20:00|32699.3|32679.3|32702.5|32682.5|32705.5|32685.5|32697.9|32677.9|40
1736227500000|2025-01-07 05:25:00|32702.3|32682.3|32698.9|32678.9|32702.5|32682.5|32696.9|32676.9|43
1736227800000|2025-01-07 05:30:00|32697.5|32677.5|32694.9|32674.9|32697.5|32677.5|32668.7|32648.7|77
1736228100000|2025-01-07 05:35:00|32695.9|32675.9|32684|32664|32705.1|32685.1|32678.8|32658.8|74
1736228400000|2025-01-07 05:40:00|32684.1|32664.1|32673.1|32653.1|32684.1|32664.1|32665.4|32645.4|45
1736228700000|2025-01-07 05:45:00|32674.1|32654.1|32667.5|32647.5|32696.1|32676.1|32667|32647|69
1736229000000|2025-01-07 05:50:00|32667|32647|32664|32644|32668.5|32648.5|32664|32644|27
1736229300000|2025-01-07 05:55:00|32663|32643|32681|32661|32684.7|32664.7|32663|32643|61
1736229600000|2025-01-07 06:00:00|32680.5|32660.5|32681|32661|32684.2|32664.2|32677.5|32657.5|25
1736229900000|2025-01-07 06:05:00|32682.5|32662.5|32680.1|32660.1|32692.1|32672.1|32680.1|32660.1|23
1736230200000|2025-01-07 06:10:00|32678|32658|32682.5|32662.5|32687.5|32667.5|32675|32655|39
1736230500000|2025-01-07 06:15:00|32684.5|32664.5|32689.1|32669.1|32692|32672|32673.3|32653.3|60
1736230800000|2025-01-07 06:20:00|32688.5|32668.5|32703.1|32683.1|32714|32694|32688.5|32668.5|54
1736231100000|2025-01-07 06:25:00|32703.2|32683.2|32717.5|32697.5|32717.5|32697.5|32703|32683|36
1736231400000|2025-01-07 06:30:00|32717.3|32697.3|32704|32684|32717.3|32697.3|32703.5|32683.5|34
1736231700000|2025-01-07 06:35:00|32703.5|32683.5|32717|32697|32717|32697|32703.5|32683.5|26
1736232000000|2025-01-07 06:40:00|32716.5|32696.5|32726|32706|32730.5|32710.5|32716.5|32696.5|43
1736232300000|2025-01-07 06:45:00|32725.5|32705.5|32724.5|32704.5|32725.6|32705.6|32723.5|32703.5|13
1736232600000|2025-01-07 06:50:00|32725|32705|32730.4|32710.4|32730.5|32710.5|32724.5|32704.5|23
1736232900000|2025-01-07 06:55:00|32730.5|32710.5|32732|32712|32732.5|32712.5|32728.4|32708.4|15
1736233200000|2025-01-07 07:00:00|32730.5|32710.5|32712|32692|32731|32711|32712|32692|40
1736233500000|2025-01-07 07:05:00|32711.5|32691.5|32675.3|32655.3|32712.1|32692.1|32675.1|32652.4|56
1736233800000|2025-01-07 07:10:00|32675.5|32655.5|32679.5|32659.5|32687.5|32667.5|32675.5|32655.5|45
1736234100000|2025-01-07 07:15:00|32680.1|32660.1|32694.3|32674.3|32717.6|32695.1|32667.5|32647.5|118
1736234400000|2025-01-07 07:20:00|32693.5|32673.5|32679.1|32659.1|32694.1|32674.1|32677.8|32657.8|54
1736234700000|2025-01-07 07:25:00|32680.1|32660.1|32688.1|32668.1|32690.5|32670.5|32680.1|32660.1|17
1736235000000|2025-01-07 07:30:00|32689.6|32669.6|32694.1|32674.1|32697.7|32677.7|32688.1|32668.1|32
1736235300000|2025-01-07 07:35:00|32695|32675|32675|32655|32698.1|32678.1|32675|32655|34
1736235600000|2025-01-07 07:40:00|32674.5|32654.5|32673.1|32653.1|32674.5|32654.5|32669.5|32649.5|20
1736235900000|2025-01-07 07:45:00|32673.5|32653.5|32689.4|32669.4|32689.9|32669.9|32670.5|32650.5|56
1736236200000|2025-01-07 07:50:00|32691.1|32671.1|32686.5|32666.5|32691.1|32671.1|32682.9|32662.9|39
1736236500000|2025-01-07 07:55:00|32683.5|32663.5|32693.7|32651.7|32693.9|32666.5|32675.4|32651.7|45
1736236800000|2025-01-07 08:00:00|32693.1|32651.1|32656.1|32636.1|32693.1|32656.1|32656.1|32636.1|84
1736237100000|2025-01-07 08:05:00|32654.5|32634.5|32644.9|32624.9|32659.2|32639.2|32635.4|32615.4|133
1736237400000|2025-01-07 08:10:00|32645|32625|32649.5|32629.5|32655.5|32635.5|32645|32625|29
1736237700000|2025-01-07 08:15:00|32648.5|32628.5|32658.2|32638.2|32661.7|32641.7|32646.4|32626.4|54
1736238000000|2025-01-07 08:20:00|32660|32640|32664|32644|32669.4|32649.4|32659|32639|44
1736238300000|2025-01-07 08:25:00|32665.5|32645.5|32658.1|32638.1|32668.5|32648.5|32658.1|32638.1|35
1736238600000|2025-01-07 08:30:00|32656.1|32636.1|32656.1|32636.1|32656.1|32636.1|32649.5|32629.5|36
1736238900000|2025-01-07 08:35:00|32656|32636|32654.3|32634.3|32656|32636|32654.3|32634.3|10
1736239200000|2025-01-07 08:40:00|32654.1|32634.1|32657.5|32637.5|32665.1|32645.1|32653.9|32633.9|66
1736239500000|2025-01-07 08:45:00|32656.5|32636.5|32645.1|32625.1|32657.1|32637.1|32641|32621|85
1736239800000|2025-01-07 08:50:00|32645.5|32625.5|32660|32640|32660|32640|32645.5|32625.5|28
1736240100000|2025-01-07 08:55:00|32660.5|32640.5|32637.6|32617.6|32663.5|32643.5|32637.5|32617.5|49
1736240400000|2025-01-07 09:00:00|32638.2|32618.2|32649.5|32629.5|32651|32631|32635.9|32615.9|74
1736240700000|2025-01-07 09:05:00|32649.9|32629.9|32650.1|32630.1|32652.1|32632.1|32643.5|32623.5|34
1736241000000|2025-01-07 09:10:00|32650.5|32630.5|32649.1|32629.1|32652.5|32632.5|32647.5|32627.5|41
1736241300000|2025-01-07 09:15:00|32649.5|32629.5|32649.7|32629.7|32649.7|32629.7|32644.5|32624.5|15
1736241600000|2025-01-07 09:20:00|32650|32630|32652.5|32632.5|32652.5|32632.5|32648.5|32628.5|23
1736241900000|2025-01-07 09:25:00|32653|32633|32648.1|32628.1|32660.1|32640.1|32646.8|32626.8|45
1736242200000|2025-01-07 09:30:00|32648.3|32628.3|32656|32636|32656|32636|32647.3|32627.3|69
1736242500000|2025-01-07 09:35:00|32658.2|32638.2|32654.1|32634.1|32658.2|32638.2|32650.5|32630.5|48
1736242800000|2025-01-07 09:40:00|32654.5|32634.5|32657.5|32637.5|32661.1|32641.1|32646.5|32626.5|35
1736243100000|2025-01-07 09:45:00|32658.1|32638.1|32666.6|32646.6|32669.1|32649.1|32657.1|32637.1|78
1736243400000|2025-01-07 09:50:00|32664.7|32644.7|32675.1|32655.1|32675.1|32655.1|32663.5|32643.5|38
1736243700000|2025-01-07 09:55:00|32672.5|32652.5|32684.1|32664.1|32715.2|32695.2|32670.4|32650.4|77
1736244000000|2025-01-07 10:00:00|32684|32664|32689.9|32669.9|32692.5|32672.5|32680.6|32660.6|67
1736244300000|2025-01-07 10:05:00|32689.5|32669.5|32681.8|32661.8|32692.5|32672.5|32681.8|32661.8|59
1736244600000|2025-01-07 10:10:00|32681.4|32661.4|32668.5|32648.5|32693.1|32673.1|32666.4|32646.4|61
1736244900000|2025-01-07 10:15:00|32668|32648|32665|32645|32668.2|32648.2|32665|32645|10
1736245200000|2025-01-07 10:20:00|32664|32644|32667.5|32647.5|32667.5|32647.5|32654.3|32634.3|37
1736245500000|2025-01-07 10:25:00|32668.1|32648.1|32673|32653|32673|32653|32666.5|32646.5|16
1736245800000|2025-01-07 10:30:00|32673.1|32653.1|32678|32658|32680.5|32660.5|32672.5|32652.5|34
1736246100000|2025-01-07 10:35:00|32677.5|32657.5|32673.5|32653.5|32677.5|32657.5|32673.5|32653.5|7
1736246400000|2025-01-07 10:40:00|32674|32654|32678.5|32658.5|32690.6|32662.9|32674|32653.7|43
1736246700000|2025-01-07 10:45:00|32679.5|32659.5|32674.5|32654.5|32679.5|32659.5|32674.5|32654.5|8
1736247000000|2025-01-07 10:50:00|32674|32654|32679.5|32659.5|32679.5|32659.5|32674|32654|10
1736247300000|2025-01-07 10:55:00|32680|32660|32681|32661|32681|32661|32680|32660|3
1736247600000|2025-01-07 11:00:00|32681.5|32661.5|32684.5|32664.5|32684.5|32664.5|32681.5|32661.5|5
1736247900000|2025-01-07 11:05:00|32686|32666|32685.5|32665.5|32686|32666|32684.5|32664.5|5
1736248200000|2025-01-07 11:10:00|32685|32665|32685|32665|32685|32665|32685|32665|1
1736248500000|2025-01-07 11:15:00|32686.5|32666.5|32695.5|32675.5|32699.7|32679.7|32686.5|32666.5|32
1736248800000|2025-01-07 11:20:00|32698|32678|32709.5|32689.5|32713|32693|32698|32678|38
1736249100000|2025-01-07 11:25:00|32709.8|32689.8|32711.5|32691.5|32714.2|32694.2|32709.5|32689.5|34
1736249400000|2025-01-07 11:30:00|32711.7|32691.7|32709.4|32689.4|32714.6|32694.6|32706.5|32686.5|34
1736249700000|2025-01-07 11:35:00|32708.5|32688.5|32708.5|32688.5|32709.5|32689.5|32704.4|32684.4|41
1736250000000|2025-01-07 11:40:00|32706|32686|32704.5|32684.5|32708.6|32688.6|32704.5|32684.5|20
1736250300000|2025-01-07 11:45:00|32704.6|32684.6|32704.3|32684.3|32706.1|32686.1|32704.3|32684.3|13
1736250600000|2025-01-07 11:50:00|32705.1|32685.1|32701|32681|32706.2|32686.2|32699.8|32679.8|37
1736250900000|2025-01-07 11:55:00|32700.5|32680.5|32699.5|32679.5|32700.5|32680.5|32699.5|32679.5|5
1736251200000|2025-01-07 12:00:00|32700|32680|32694.1|32674.1|32702|32682|32693.5|32673.5|15
1736251500000|2025-01-07 12:05:00|32694|32674|32695|32675|32695.5|32675.5|32690|32670|33
1736251800000|2025-01-07 12:10:00|32695.1|32675.1|32689.1|32669.1|32696.1|32676.1|32686|32666|65
1736252100000|2025-01-07 12:15:00|32689.7|32669.7|32687|32667|32689.7|32669.7|32687|32667|11
1736252400000|2025-01-07 12:20:00|32691.1|32671.1|32709.5|32689.5|32709.5|32689.5|32691.1|32671.1|18
1736252700000|2025-01-07 12:25:00|32709.1|32689.1|32708.1|32688.1|32709.5|32689.5|32708.1|32688.1|5
1736253000000|2025-01-07 12:30:00|32710.5|32690.5|32703.5|32683.5|32710.8|32690.8|32698|32678|28
1736253300000|2025-01-07 12:35:00|32703.1|32683.1|32712.5|32692.5|32712.5|32692.5|32697.1|32677.1|36
1736253600000|2025-01-07 12:40:00|32711.5|32691.5|32707.5|32687.5|32711.5|32691.5|32707|32687|15
1736253900000|2025-01-07 12:45:00|32707|32687|32706.5|32686.5|32718.9|32698.9|32706.5|32686.5|35
1736254200000|2025-01-07 12:50:00|32706.6|32686.6|32712.5|32692.5|32714.5|32694.5|32706.5|32686.5|20
1736254500000|2025-01-07 12:55:00|32713|32693|32709.5|32689.5|32714.4|32694.4|32706.1|32686.1|93
1736254800000|2025-01-07 13:00:00|32710.1|32690.1|32695.5|32675.5|32714.3|32694.3|32693.4|32673.4|64
1736255100000|2025-01-07 13:05:00|32696|32676|32691.2|32671.2|32700.5|32680.5|32691.2|32671.2|24
1736255400000|2025-01-07 13:10:00|32692.2|32672.2|32686.1|32666.1|32694.5|32674.5|32686|32666|85
1736255700000|2025-01-07 13:15:00|32685.9|32665.9|32679.8|32659.8|32688.3|32668.3|32679.8|32659.8|33
1736256000000|2025-01-07 13:20:00|32679.9|32659.9|32677.5|32657.5|32691|32671|32677|32657|67
1736256300000|2025-01-07 13:25:00|32677|32657|32672.5|32652.5|32677|32657|32664.1|32644.1|17
1736256600000|2025-01-07 13:30:00|32675.5|32655.5|32682|32662|32692.5|32663.5|32675.5|32650|27
1736256900000|2025-01-07 13:35:00|32681.5|32661.5|32677|32657|32681.5|32661.5|32675|32655|20
1736257200000|2025-01-07 13:40:00|32677.5|32657.5|32681.1|32661.1|32683|32663|32677.5|32657.5|36
1736257500000|2025-01-07 13:45:00|32680.5|32660.5|32685.1|32665.1|32685.1|32665.1|32678.7|32658.7|106
1736257800000|2025-01-07 13:50:00|32685.8|32665.8|32684.5|32664.5|32685.8|32665.8|32682.1|32662.1|32
1736258100000|2025-01-07 13:55:00|32684.7|32664.7|32684|32664|32685.3|32665.3|32684|32664|14
1736258400000|2025-01-07 14:00:00|32684.5|32664.5|32684.5|32664.5|32684.5|32664.5|32684.5|32664.5|1
1736258700000|2025-01-07 14:05:00|32684.7|32664.7|32684.5|32664.5|32684.7|32664.7|32684.5|32664.5|3
1736259000000|2025-01-07 14:10:00|32684.1|32664.1|32681.6|32656.6|32684.1|32664.1|32678|32653|13
1736259300000|2025-01-07 14:15:00|32682|32657|32680.5|32660.5|32683|32660.5|32680.5|32656.6|12
1736259600000|2025-01-07 14:20:00|32681|32661|32684|32664|32684|32664|32680.1|32660.1|12
1736259900000|2025-01-07 14:25:00|32684.4|32664.4|32684.9|32664.9|32686.8|32666.8|32679|32659|21
1736260200000|2025-01-07 14:30:00|32684.8|32664.8|32686.4|32666.4|32688.4|32668.4|32684|32664|20
1736260500000|2025-01-07 14:35:00|32688.7|32668.7|32683.5|32663.5|32688.8|32668.8|32683|32663|28
1736260800000|2025-01-07 14:40:00|32683|32663|32679.5|32659.5|32683.5|32663.5|32679.5|32659.5|15
1736261100000|2025-01-07 14:45:00|32680|32660|32691.5|32666.5|32695.1|32667.8|32680|32659.8|37
1736261400000|2025-01-07 14:50:00|32692|32667|32696.9|32661.1|32699.5|32667|32691|32661.1|19
1736261700000|2025-01-07 14:55:00|32698.2|32659.8|32692.5|32650.5|32704.2|32665.8|32692.5|32650.5|67
1736262000000|2025-01-07 15:00:00|32697.9|32655.9|32722.5|32702.5|32751.2|32709.2|32697.9|32655.9|86
1736262300000|2025-01-07 15:05:00|32723.1|32703.1|32742.6|32717.6|32755.2|32720|32715.2|32695.2|122
1736262600000|2025-01-07 15:10:00|32743|32718|32722.7|32702.7|32753.5|32720|32722.7|32695|105
1736262900000|2025-01-07 15:15:00|32722.5|32702.5|32721.5|32701.5|32725.6|32705.6|32717.3|32697.3|59
1736263200000|2025-01-07 15:20:00|32721.3|32701.3|32707.6|32687.6|32721.3|32701.3|32706|32686|55
1736263500000|2025-01-07 15:25:00|32706.6|32686.6|32696.4|32676.4|32706.6|32686.6|32696.4|32676.4|46
1736263800000|2025-01-07 15:30:00|32696.5|32676.5|32705|32685|32708|32687.5|32694.4|32674.4|49
1736264100000|2025-01-07 15:35:00|32704|32684|32704.1|32684.1|32705.5|32685.5|32690|32670|80
1736264400000|2025-01-07 15:40:00|32704|32684|32710|32690|32712.5|32692.5|32703.5|32683.5|23
1736264700000|2025-01-07 15:45:00|32709|32689|32712.6|32692.6|32712.6|32692.6|32705|32685|20
1736265000000|2025-01-07 15:50:00|32711.5|32691.5|32711.5|32691.5|32712.2|32692.2|32711|32691|7
1736265300000|2025-01-07 15:55:00|32712|32692|32725.5|32705.5|32726.5|32706.5|32712|32692|51
1736265600000|2025-01-07 16:00:00|32725|32705|32720|32700|32725|32705|32720|32700|18
1736265900000|2025-01-07 16:05:00|32718.4|32698.4|32713.5|32693.5|32720.1|32700.1|32711.9|32691.9|29
1736266200000|2025-01-07 16:10:00|32713.9|32693.9|32728.1|32708.1|32728.1|32708.1|32713.9|32693.9|17
1736266500000|2025-01-07 16:15:00|32728.5|32708.5|32724.4|32704.4|32729.1|32709.1|32723.4|32703.4|17
1736266800000|2025-01-07 16:20:00|32723.8|32703.8|32730.5|32710.5|32730.5|32710.5|32723.8|32703.8|11
1736267100000|2025-01-07 16:25:00|32731|32711|32729.6|32709.6|32733|32713|32729.6|32709.6|8
1736267400000|2025-01-07 16:30:00|32730.2|32710.2|32715.8|32695.8|32734|32714|32713.5|32693.5|79
1736267700000|2025-01-07 16:35:00|32717|32697|32713.1|32693.1|32726.5|32706.5|32713.1|32693.1|35
1736268000000|2025-01-07 16:40:00|32713|32693|32711.5|32691.5|32714|32694|32711|32691|36
1736268300000|2025-01-07 16:45:00|32711|32691|32709.2|32689.2|32711|32691|32703|32683|25
1736268600000|2025-01-07 16:50:00|32709.8|32689.8|32727|32702|32727|32702|32709.8|32689.8|15
1736268900000|2025-01-07 16:55:00|32727.6|32702.6|32722|32697|32727.6|32702.6|32712.6|32687.6|24
1736269200000|2025-01-07 17:00:00|32720.5|32695.5|32705.5|32685.5|32720.5|32695.5|32705.5|32682|21
1736269500000|2025-01-07 17:05:00|32706|32686|32709|32689|32710.1|32690.1|32706|32686|8
1736269800000|2025-01-07 17:10:00|32709.5|32689.5|32707.5|32687.5|32709.5|32689.5|32707|32687|6
1736270100000|2025-01-07 17:15:00|32707|32687|32706|32686|32709.5|32689.5|32705.4|32685.4|21
1736270400000|2025-01-07 17:20:00|32705|32685|32719.5|32699.5|32722|32700|32705|32685|28
1736270700000|2025-01-07 17:25:00|32719.1|32699.1|32710|32685|32719.6|32699.1|32710|32685|37
1736271000000|2025-01-07 17:30:00|32709.6|32684.6|32711.4|32686.4|32712.4|32687.4|32707.6|32682.6|41
1736271300000|2025-01-07 17:35:00|32712.6|32687.6|32717|32692|32722|32697|32712.6|32687.6|45
1736271600000|2025-01-07 17:40:00|32717.6|32692.6|32722|32697|32722|32697|32717|32692|27
1736271900000|2025-01-07 17:45:00|32722.6|32697.6|32722|32697|32724|32699|32719.4|32694.4|12
1736272200000|2025-01-07 17:50:00|32721|32696|32722|32697|32722|32697|32718.4|32693.4|23
1736272500000|2025-01-07 17:55:00|32722.2|32697.2|32721.6|32696.6|32722.6|32697.6|32721.6|32696.6|9
1736272800000|2025-01-07 18:00:00|32721|32696|32712|32687|32723.1|32697|32711.6|32686.6|27
1736273100000|2025-01-07 18:05:00|32713|32688|32713.5|32693.5|32714.6|32694|32711|32686|25
1736273400000|2025-01-07 18:10:00|32714|32694|32722.5|32702.5|32723|32703|32714|32694|19
1736273700000|2025-01-07 18:15:00|32720|32700|32711.5|32691.5|32720|32700|32711.5|32691.5|20
1736274000000|2025-01-07 18:20:00|32711|32691|32717.5|32697.5|32718.5|32698.5|32710.5|32690.5|17
1736274300000|2025-01-07 18:25:00|32718|32698|32717.5|32697.5|32724.6|32704.6|32716.5|32696.5|16
1736274600000|2025-01-07 18:30:00|32718|32698|32719.5|32699.5|32722|32700|32718|32697|16
1736274900000|2025-01-07 18:35:00|32720|32700|32719.5|32699.5|32720.3|32700.3|32719.5|32699.5|6
1736275200000|2025-01-07 18:40:00|32720|32700|32733|32713|32733|32713|32719.5|32699.5|28
1736275500000|2025-01-07 18:45:00|32732|32712|32727|32707|32732|32712|32727|32707|8
1736275800000|2025-01-07 18:50:00|32725.5|32705.5|32726|32706|32726.5|32706.5|32720|32700|17
1736276100000|2025-01-07 18:55:00|32727.5|32707.5|32725|32705|32727.5|32707.5|32725|32705|4
1736276400000|2025-01-07 19:00:00|32726|32706|32731.5|32711.5|32737|32715|32726|32706|47
1736276700000|2025-01-07 19:05:00|32731|32711|32734.5|32714.5|32735.5|32715.5|32731|32711|23
1736277000000|2025-01-07 19:10:00|32735|32715|32735|32715|32735.5|32715.5|32732|32712|41
1736277300000|2025-01-07 19:15:00|32736|32716|32732.5|32712.5|32738.5|32718|32732.5|32710|28
1736277600000|2025-01-07 19:20:00|32732|32712|32736.5|32716.5|32736.6|32716.6|32732|32712|31
1736277900000|2025-01-07 19:25:00|32736|32716|32735.9|32715.9|32736.5|32716.5|32734.5|32714.5|36
1736278200000|2025-01-07 19:30:00|32736.2|32716.2|32725|32705|32736.6|32716.6|32724.1|32704.1|25
1736278500000|2025-01-07 19:35:00|32724.6|32704.6|32724.5|32704.5|32724.6|32704.6|32724|32704|3
1736278800000|2025-01-07 19:40:00|32724|32704|32724.6|32704.6|32724.6|32704.6|32723.5|32703.5|5
1736279100000|2025-01-07 19:45:00|32723.5|32703.5|32723.6|32703.6|32724.2|32704.2|32720.5|32700.5|13
1736279400000|2025-01-07 19:50:00|32723.1|32703.1|32729.5|32709.5|32730.2|32709.5|32722.7|32702.7|17
1736279700000|2025-01-07 19:55:00|32729.7|32709.7|32730.5|32710.5|32730.5|32710.5|32729.7|32709.7|2
1736280000000|2025-01-07 20:00:00|32729.5|32709.5|32740.6|32715.6|32747.9|32715.6|32729.5|32704.2|11
1736280600000|2025-01-07 20:10:00|32745.1|32709.9|32741|32716|32745.1|32716|32739.6|32709.9|5
1736280900000|2025-01-07 20:15:00|32744.3|32719.3|32741|32716|32744.3|32719.3|32741|32716|2
1736281200000|2025-01-07 20:20:00|32740.6|32715.6|32738|32718|32740.6|32718|32738|32715.6|2
1736281500000|2025-01-07 20:25:00|32741.8|32721.8|32755.1|32735.1|32775.3|32736|32741.8|32717.4|49
1736281800000|2025-01-07 20:30:00|32755|32735|32768|32743|32787.5|32755.4|32755|32733.4|69
1736282100000|2025-01-07 20:35:00|32768.5|32743.5|32768.6|32743.6|32776.7|32745.7|32768.5|32736.2|6
1736282400000|2025-01-07 20:40:00|32767.6|32742.6|32762.6|32737.6|32773.1|32743.6|32762.6|32733.9|24
1736282700000|2025-01-07 20:45:00|32763.6|32738.6|32775|32750|32777.6|32752.6|32763.6|32738.6|21
1736283000000|2025-01-07 20:50:00|32773.3|32748.3|32770|32745|32773.3|32748.3|32768|32743|7
1736283300000|2025-01-07 20:55:00|32773.4|32748.4|32785|32760|32785|32760|32769.6|32739.9|20
1736283600000|2025-01-07 21:00:00|32785.5|32760.5|32791|32749|32791|32760.6|32783.6|32747|17
1736284200000|2025-01-07 21:10:00|32793.7|32753.3|32798.5|32756.5|32798.5|32756.8|32793|32751|6
1736284500000|2025-01-07 21:15:00|32796.5|32754.5|32788.1|32746.1|32796.5|32754.5|32788.1|32746.1|9
1736284800000|2025-01-07 21:20:00|32788.5|32746.5|32788|32746|32789.1|32747.1|32788|32746|4
1736285100000|2025-01-07 21:25:00|32787|32745|32785.5|32743.5|32787|32745|32785|32743|3
1736286600000|2025-01-07 21:50:00|32777.5|32735.5|32777.5|32735.5|32777.5|32735.5|32777.5|32735.5|1
1736286900000|2025-01-07 21:55:00|32777.1|32735.1|32771.9|32729.9|32778.1|32736.1|32771.8|32729.8|10
1736301600000|2025-01-08 02:00:00|32797.1|32777.1|32801.4|32781.4|32807.1|32787.1|32797.1|32777.1|32
1736301900000|2025-01-08 02:05:00|32801.7|32781.7|32798.5|32778.5|32803.9|32783.9|32798.5|32778.5|27
1736302200000|2025-01-08 02:10:00|32798.1|32778.1|32785|32765|32800.4|32780.4|32783.5|32763.5|58
1736302500000|2025-01-08 02:15:00|32785.1|32765.1|32787.5|32767.5|32791.6|32771.6|32780.6|32760.6|29
1736302800000|2025-01-08 02:20:00|32788|32768|32804.9|32784.9|32805|32785|32788|32768|49
1736303100000|2025-01-08 02:25:00|32804.5|32784.5|32809.4|32789.4|32810|32790|32804.1|32784.1|29
1736303400000|2025-01-08 02:30:00|32809.1|32789.1|32809.5|32789.5|32813|32793|32809|32789|24
1736303700000|2025-01-08 02:35:00|32810|32790|32811.1|32791.1|32811.5|32791.5|32810|32790|13
1736304000000|2025-01-08 02:40:00|32810.5|32790.5|32832|32812|32841.1|32821.1|32810.5|32790.5|52
1736304300000|2025-01-08 02:45:00|32829.5|32809.5|32846.1|32826.1|32849.1|32829.1|32829.5|32809.5|39
1736304600000|2025-01-08 02:50:00|32846.3|32826.3|32835.5|32815.5|32846.5|32826.5|32829.7|32809.7|66
1736304900000|2025-01-08 02:55:00|32835.3|32815.3|32837.5|32817.5|32837.5|32817.5|32832.5|32812.5|34
1736305200000|2025-01-08 03:00:00|32839.4|32819.4|32838.5|32818.5|32847.5|32827.5|32837.5|32817.5|32
1736305500000|2025-01-08 03:05:00|32839|32819|32835.5|32815.5|32839|32819|32834.9|32814.9|23
1736305800000|2025-01-08 03:10:00|32836.1|32816.1|32863.8|32843.8|32866.1|32846.1|32835.4|32815.4|45
1736306100000|2025-01-08 03:15:00|32861|32841|32865.1|32845.1|32871.5|32851.5|32861|32841|24
1736306400000|2025-01-08 03:20:00|32866.5|32846.5|32852.9|32832.9|32877.5|32857.5|32846.5|32826.5|87
1736306700000|2025-01-08 03:25:00|32853.5|32833.5|32864.7|32844.7|32864.7|32844.7|32852.5|32832.5|46
1736307000000|2025-01-08 03:30:00|32863.5|32843.5|32874.1|32854.1|32875.5|32855.5|32863.5|32843.5|30
1736307300000|2025-01-08 03:35:00|32873.7|32853.7|32875.5|32855.5|32878.9|32858.9|32872.2|32852.2|19
1736307600000|2025-01-08 03:40:00|32875.3|32855.3|32875.5|32855.5|32876.1|32856.1|32875.1|32855.1|11
1736307900000|2025-01-08 03:45:00|32875.1|32855.1|32874.5|32854.5|32875.1|32855.1|32869.1|32849.1|31
1736308200000|2025-01-08 03:50:00|32874.2|32854.2|32876.5|32856.5|32877.2|32857.2|32872.5|32852.5|10
1736308500000|2025-01-08 03:55:00|32879.2|32859.2|32878.5|32858.5|32888|32868|32878.5|32858.5|33
1736308800000|2025-01-08 04:00:00|32877.2|32857.2|32876.5|32856.5|32877.5|32857.5|32874.4|32854.4|6
1736309100000|2025-01-08 04:05:00|32876.1|32856.1|32875.5|32855.5|32876.1|32856.1|32875.1|32855.1|6
1736309400000|2025-01-08 04:10:00|32875.1|32855.1|32875|32855|32875.5|32855.5|32875|32855|4
1736309700000|2025-01-08 04:15:00|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|32875|32855|3
1736310000000|2025-01-08 04:20:00|32875|32855|32876.7|32856.7|32876.7|32856.7|32874|32854|9
1736310600000|2025-01-08 04:30:00|32878.6|32858.6|32880.9|32860.9|32880.9|32860.9|32875|32855|17
1736310900000|2025-01-08 04:35:00|32881.2|32861.2|32882.1|32862.1|32882.1|32862.1|32881|32861|5
1736311200000|2025-01-08 04:40:00|32882.5|32862.5|32885.5|32865.5|32887.2|32867.2|32882.5|32862.5|15
1736311500000|2025-01-08 04:45:00|32886.1|32866.1|32887.1|32867.1|32888.1|32868.1|32885.5|32865.5|7
1736311800000|2025-01-08 04:50:00|32887.5|32867.5|32887.5|32867.5|32887.5|32867.5|32887.1|32867.1|3
1736312100000|2025-01-08 04:55:00|32885.5|32865.5|32885.5|32865.5|32885.5|32865.5|32885.5|32865.5|1
1736312400000|2025-01-08 05:00:00|32885.4|32865.4|32887.1|32867.1|32888.5|32868.5|32885.4|32865.4|14
1736312700000|2025-01-08 05:05:00|32887.5|32867.5|32887.5|32867.5|32887.5|32867.5|32887.5|32867.5|1
1736313000000|2025-01-08 05:10:00|32887.1|32867.1|32886.1|32866.1|32887.1|32867.1|32886.1|32866.1|7
1736313300000|2025-01-08 05:15:00|32885.5|32865.5|32877.5|32857.5|32885.5|32865.5|32877.5|32857.5|6
1736313600000|2025-01-08 05:20:00|32876.5|32856.5|32875.5|32855.5|32876.5|32856.5|32873|32853|7
1736313900000|2025-01-08 05:25:00|32876|32856|32876.5|32856.5|32876.5|32856.5|32876|32856|3
1736314200000|2025-01-08 05:30:00|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|1
1736314500000|2025-01-08 05:35:00|32874.6|32854.6|32874.5|32854.5|32874.6|32854.6|32874.5|32854.5|2
1736314800000|2025-01-08 05:40:00|32876.5|32856.5|32877.5|32857.5|32881|32861|32876.5|32856.5|7
1736315100000|2025-01-08 05:45:00|32875.5|32855.5|32877.5|32857.5|32878|32858|32875.5|32855.5|3
1736315400000|2025-01-08 05:50:00|32879.4|32859.4|32888.1|32868.1|32888.1|32868.1|32879.4|32859.4|13
1736315700000|2025-01-08 05:55:00|32887.5|32867.5|32886|32866|32887.5|32867.5|32886|32866|11
1736316000000|2025-01-08 06:00:00|32886.5|32866.5|32887|32867|32887|32867|32886|32866|6
1736316300000|2025-01-08 06:05:00|32886.6|32866.6|32896.5|32876.5|32896.5|32876.5|32886.4|32866.4|17
1736316600000|2025-01-08 06:10:00|32897|32877|32881|32861|32897|32877|32877.7|32857.7|33
1736316900000|2025-01-08 06:15:00|32877.9|32857.9|32879|32859|32879.1|32859.1|32876.1|32856.1|11
1736317200000|2025-01-08 06:20:00|32877.5|32857.5|32874|32854|32877.5|32857.5|32872.8|32852.8|8
1736317500000|2025-01-08 06:25:00|32874.5|32854.5|32875.5|32855.5|32876.1|32856.1|32873.8|32853.8|11
1736317800000|2025-01-08 06:30:00|32875|32855|32885|32865|32885|32865|32875|32855|27
1736318100000|2025-01-08 06:35:00|32884.9|32864.9|32881.9|32861.9|32884.9|32864.9|32880|32860|25
1736318400000|2025-01-08 06:40:00|32881.7|32861.7|32886.1|32866.1|32886.5|32866.5|32881.7|32861.7|22
1736318700000|2025-01-08 06:45:00|32886|32866|32885|32865|32886.5|32866.5|32885|32865|11
1736319000000|2025-01-08 06:50:00|32885.5|32865.5|32885.9|32865.9|32886.5|32866.5|32885|32865|17
1736319300000|2025-01-08 06:55:00|32886.1|32866.1|32885.5|32865.5|32886.3|32866.3|32885.5|32865.5|9
1736319600000|2025-01-08 07:00:00|32885|32865|32883|32863|32885.5|32865.5|32882.5|32862.5|8
1736319900000|2025-01-08 07:05:00|32883.5|32863.5|32887.5|32867.5|32887.5|32867.5|32883|32863|19
1736320200000|2025-01-08 07:10:00|32889.4|32869.4|32892.5|32872.5|32893.2|32873.2|32887.5|32867.5|13
1736320500000|2025-01-08 07:15:00|32890.6|32870.6|32891.6|32871.6|32892.5|32872.5|32889.5|32869.5|13
1736320800000|2025-01-08 07:20:00|32892.2|32872.2|32890.6|32870.6|32894.3|32874.3|32888|32868|17
1736321100000|2025-01-08 07:25:00|32889.2|32869.2|32897.5|32877.5|32897.5|32877.5|32887.5|32867.5|54
1736321400000|2025-01-08 07:30:00|32899.4|32879.4|32906.1|32886.1|32914.6|32894.6|32899.4|32879.4|40
1736321700000|2025-01-08 07:35:00|32905.5|32885.5|32914.5|32894.5|32922.5|32902.5|32905.5|32885.5|46
1736322000000|2025-01-08 07:40:00|32916.5|32896.5|32921.1|32901.1|32921.2|32901.2|32912.8|32892.8|20
1736322300000|2025-01-08 07:45:00|32921.5|32901.5|32919.1|32899.1|32921.5|32901.5|32919.1|32899.1|13
1736322600000|2025-01-08 07:50:00|32919.4|32899.4|32917.5|32897.5|32919.5|32899.5|32915.6|32895.6|5
1736322900000|2025-01-08 07:55:00|32919.5|32899.5|32921.5|32901.5|32923.5|32903.5|32919.5|32899.5|15
1736323200000|2025-01-08 08:00:00|32923.1|32903.1|32923.5|32903.5|32925.8|32905.8|32911.5|32891.5|56
1736323500000|2025-01-08 08:05:00|32923.6|32903.6|32931.9|32911.9|32931.9|32911.9|32923.6|32903.6|35
1736323800000|2025-01-08 08:10:00|32931.6|32911.6|32937.5|32917.5|32943.5|32923.5|32931.6|32911.6|45
1736324100000|2025-01-08 08:15:00|32935.6|32915.6|32915.5|32895.5|32935.6|32915.6|32909|32889|40
1736324400000|2025-01-08 08:20:00|32916.1|32896.1|32934.5|32914.5|32939.5|32919.5|32916.1|32896.1|45
1736324700000|2025-01-08 08:25:00|32934.4|32914.4|32934.4|32914.4|32934.6|32914.6|32926.7|32906.7|33
1736325000000|2025-01-08 08:30:00|32933.9|32913.9|32917.6|32897.6|32939.3|32919.3|32916|32896|49
1736325300000|2025-01-08 08:35:00|32918.4|32898.4|32920.1|32900.1|32925.1|32905.1|32918.4|32898.4|29
1736325600000|2025-01-08 08:40:00|32920.3|32900.3|32906.1|32886.1|32920.8|32900.8|32896.2|32876.2|55
1736325900000|2025-01-08 08:45:00|32906.9|32886.9|32927|32907|32929|32909|32906.9|32886.9|40
1736326200000|2025-01-08 08:50:00|32927.1|32907.1|32918.1|32898.1|32928.7|32908.7|32918.1|32898.1|62
1736326500000|2025-01-08 08:55:00|32918|32898|32908|32888|32922.1|32902.1|32902|32882|67
1736326800000|2025-01-08 09:00:00|32908.5|32888.5|32902.5|32882.5|32909.5|32889.5|32902.5|32882.5|21
1736327100000|2025-01-08 09:05:00|32899.1|32879.1|32905.7|32885.7|32908.1|32888.1|32896.5|32876.5|30
1736327400000|2025-01-08 09:10:00|32907.5|32887.5|32907.4|32887.4|32908.1|32888.1|32905.4|32885.4|15
1736327700000|2025-01-08 09:15:00|32906.9|32886.9|32907.5|32887.5|32907.5|32887.5|32906.3|32886.3|11
1736328000000|2025-01-08 09:20:00|32907.7|32887.7|32920.4|32900.4|32920.4|32900.4|32907.4|32887.4|49
1736328300000|2025-01-08 09:25:00|32922.5|32902.5|32918|32898|32926.2|32906.2|32917.4|32897.4|37
1736328600000|2025-01-08 09:30:00|32917.8|32897.8|32915.5|32895.5|32917.8|32897.8|32915.1|32895.1|14
1736328900000|2025-01-08 09:35:00|32915|32895|32910.3|32890.3|32916|32896|32908|32888|31
1736329200000|2025-01-08 09:40:00|32910.4|32890.4|32909.5|32889.5|32910.5|32890.5|32909.5|32889.5|8
1736329500000|2025-01-08 09:45:00|32911.5|32891.5|32919.5|32899.5|32919.5|32899.5|32911|32891|9
1736329800000|2025-01-08 09:50:00|32919.1|32899.1|32906.5|32886.5|32919.1|32899.1|32906.5|32886.5|17
1736330100000|2025-01-08 09:55:00|32906.1|32886.1|32906.5|32886.5|32906.5|32886.5|32906.1|32886.1|4
1736330400000|2025-01-08 10:00:00|32907.1|32887.1|32914|32894|32914|32894|32907.1|32887.1|19
1736330700000|2025-01-08 10:05:00|32911.7|32891.7|32916.5|32896.5|32916.7|32896.7|32911.7|32891.7|15
1736331000000|2025-01-08 10:10:00|32917|32897|32928.1|32908.1|32928.4|32908.4|32917|32897|32
1736331300000|2025-01-08 10:15:00|32928.3|32908.3|32919.9|32899.9|32928.3|32908.3|32918.5|32898.5|38
1736331600000|2025-01-08 10:20:00|32920.5|32900.5|32919.5|32899.5|32920.9|32900.9|32918.5|32898.5|22
1736331900000|2025-01-08 10:25:00|32919.1|32899.1|32915.1|32895.1|32919.5|32899.5|32914.7|32894.7|35
1736332200000|2025-01-08 10:30:00|32914.8|32894.8|32919.5|32899.5|32920.9|32900.9|32914.4|32894.4|29
1736332500000|2025-01-08 10:35:00|32919.9|32899.9|32924.9|32904.9|32925.3|32905.3|32919.9|32899.9|26
1736332800000|2025-01-08 10:40:00|32924.3|32904.3|32926.1|32906.1|32926.1|32906.1|32923.9|32903.9|17
1736333100000|2025-01-08 10:45:00|32926|32906|32922.1|32902.1|32926.1|32906.1|32921.5|32901.5|12
1736333400000|2025-01-08 10:50:00|32923.9|32903.9|32924.8|32904.8|32925.2|32905.2|32922.5|32902.5|11
1736333700000|2025-01-08 10:55:00|32924.5|32904.5|32924.5|32904.5|32924.5|32904.5|32924.1|32904.1|8
1736334000000|2025-01-08 11:00:00|32925.1|32905.1|32926.2|32906.2|32926.2|32906.2|32925.1|32905.1|8
1736334300000|2025-01-08 11:05:00|32926.9|32906.9|32926.1|32906.1|32926.9|32906.9|32924.4|32904.4|34
1736334600000|2025-01-08 11:10:00|32925.7|32905.7|32931.5|32911.5|32931.5|32911.5|32925.1|32905.1|12
1736335200000|2025-01-08 11:20:00|32932.5|32912.5|32944.5|32924.5|32944.5|32924.5|32932.5|32912.5|23
1736335500000|2025-01-08 11:25:00|32945.1|32925.1|32945.5|32925.5|32945.5|32925.5|32944.5|32924.5|13
1736335800000|2025-01-08 11:30:00|32945.2|32925.2|32953.6|32933.6|32954.2|32934.2|32945.1|32925.1|21
1736336100000|2025-01-08 11:35:00|32954.1|32934.1|32968.5|32948.5|32976.5|32956.5|32952.1|32932.1|74
1736336400000|2025-01-08 11:40:00|32970.1|32950.1|32981.5|32961.5|32986|32966|32970.1|32950.1|38
1736336700000|2025-01-08 11:45:00|32981|32961|32944.5|32919.5|32983.3|32963.3|32944|32919.5|84
1736337000000|2025-01-08 11:50:00|32945|32920|32950.5|32930.5|32950.9|32930.5|32940.1|32915.1|76
1736337300000|2025-01-08 11:55:00|32950.1|32930.1|32947.5|32927.5|32951.1|32931.1|32947.1|32927.1|19
1736337600000|2025-01-08 12:00:00|32948.5|32928.5|32965.5|32945.5|32966.1|32946.1|32946.4|32926.4|60
1736337900000|2025-01-08 12:05:00|32966.1|32946.1|32965.3|32945.3|32968.1|32948.1|32960.6|32940.6|47
1736338200000|2025-01-08 12:10:00|32965.4|32945.4|32961.4|32941.4|32965.5|32945.5|32959.9|32939.9|24
1736338500000|2025-01-08 12:15:00|32964.1|32944.1|32977.1|32957.1|32977.1|32957.1|32964.1|32944.1|16
1736338800000|2025-01-08 12:20:00|32978.1|32958.1|32979.4|32959.4|32980.1|32960.1|32976.8|32956.8|22
1736339100000|2025-01-08 12:25:00|32979.1|32959.1|32973.9|32953.9|32979.5|32959.5|32970.9|32950.9|70
1736339400000|2025-01-08 12:30:00|32973.5|32953.5|32968.5|32948.5|32973.6|32953.6|32967.5|32947.5|71
1736339700000|2025-01-08 12:35:00|32968|32948|32937.4|32917.4|32968|32948|32935.9|32914.5|51
1736340000000|2025-01-08 12:40:00|32937.2|32917.2|32941|32921|32942.5|32922.5|32936.1|32916.1|42
1736340300000|2025-01-08 12:45:00|32941.1|32921.1|32952.5|32932.5|32952.5|32932.5|32941|32921|19
1736340600000|2025-01-08 12:50:00|32951.6|32931.6|32954.5|32934.5|32954.5|32934.5|32950.5|32930.5|11
1736340900000|2025-01-08 12:55:00|32955.1|32935.1|32970.5|32928.5|32970.5|32939.5|32955.1|32928.5|14
1736341200000|2025-01-08 13:00:00|32969.6|32927.6|32946.5|32926.5|32969.6|32932.4|32940.2|32918.7|125
1736341500000|2025-01-08 13:05:00|32947.1|32927.1|32957.5|32937.5|32962|32942|32947.1|32927.1|37
1736341800000|2025-01-08 13:10:00|32955|32935|32972|32930|32973.1|32935|32950.8|32923.6|49
1736342100000|2025-01-08 13:15:00|32972.1|32930.1|32947.1|32927.1|32972.1|32930.5|32937.5|32916.4|79
1736342400000|2025-01-08 13:20:00|32948.1|32928.1|32935.4|32915.4|32948.1|32928.1|32934.4|32914.4|81
1736342700000|2025-01-08 13:25:00|32935.1|32915.1|32954|32912|32954.6|32915.5|32929.4|32902.5|75
1736343000000|2025-01-08 13:30:00|32955.4|32913.4|32952.9|32932.9|32961.1|32933.1|32931.8|32911.8|68
1736343300000|2025-01-08 13:35:00|32952.4|32932.4|32949.8|32929.8|32955.3|32935.3|32942.6|32922.6|81
1736343600000|2025-01-08 13:40:00|32949.5|32929.5|32944.1|32924.1|32949.5|32929.5|32944.1|32924.1|26
1736343900000|2025-01-08 13:45:00|32944.5|32924.5|32942.1|32922.1|32945.1|32925.1|32940.8|32920.8|33
1736344200000|2025-01-08 13:50:00|32943.1|32923.1|32935.2|32915.2|32943.5|32923.5|32935.2|32915.2|40
1736344500000|2025-01-08 13:55:00|32935.3|32915.3|32919.5|32899.5|32935.3|32915.3|32917.5|32889.8|43
1736344800000|2025-01-08 14:00:00|32920.1|32900.1|32911.6|32886.6|32920.1|32900.1|32902.8|32880.5|41
1736345100000|2025-01-08 14:05:00|32912.6|32887.6|32916|32896|32916.6|32896.5|32910|32887.6|33
1736345400000|2025-01-08 14:10:00|32916.4|32896.4|32914.4|32894.4|32923|32903|32914.4|32894.4|42
1736345700000|2025-01-08 14:15:00|32916.8|32896.8|32925.5|32905.5|32925.5|32905.5|32916.8|32896.8|16
1736346000000|2025-01-08 14:20:00|32926.5|32906.5|32929|32909|32929.5|32909.5|32925|32905|64
1736346300000|2025-01-08 14:25:00|32928.4|32908.4|32927.5|32907.5|32930.5|32910.5|32926|32906|36
1736346600000|2025-01-08 14:30:00|32928|32908|32931|32911|32932.5|32912.5|32928|32908|9
1736346900000|2025-01-08 14:35:00|32931.4|32911.4|32933.5|32913.5|32933.5|32913.5|32930.6|32910.6|10
1736347200000|2025-01-08 14:40:00|32934|32914|32939.5|32919.5|32941.2|32921.2|32934|32914|11
1736347500000|2025-01-08 14:45:00|32939|32919|32922.4|32902.4|32939|32919|32921.2|32901.2|33
1736347800000|2025-01-08 14:50:00|32919|32899|32925|32905|32927.9|32907.9|32916.2|32896.2|36
1736348100000|2025-01-08 14:55:00|32924.5|32904.5|32925|32905|32926|32906|32924.4|32904.4|12
1736348400000|2025-01-08 15:00:00|32925.5|32905.5|32917.4|32897.4|32925.5|32905.5|32917.4|32897.4|9
1736348700000|2025-01-08 15:05:00|32915.7|32895.7|32910|32890|32915.7|32895.7|32906.2|32886.2|27
1736349000000|2025-01-08 15:10:00|32910.7|32890.7|32914|32894|32915.5|32895.5|32909.8|32889.8|42
1736349300000|2025-01-08 15:15:00|32911.7|32891.7|32911|32891|32916.5|32896.5|32907.5|32887.5|59
1736349600000|2025-01-08 15:20:00|32911.4|32891.4|32917|32892|32922.3|32899.8|32911.4|32891.1|35
1736349900000|2025-01-08 15:25:00|32917.5|32892.5|32917|32892|32917.5|32892.5|32917|32892|2
1736350200000|2025-01-08 15:30:00|32917.5|32892.5|32916.5|32891.5|32919|32894|32916.5|32891.5|11
1736350500000|2025-01-08 15:35:00|32914.5|32889.5|32914.5|32889.5|32918.5|32893.5|32914.5|32889.5|13
1736350800000|2025-01-08 15:40:00|32915|32890|32912.5|32892.5|32916.3|32892.5|32912.5|32890|4
1736351100000|2025-01-08 15:45:00|32911.1|32891.1|32910.1|32890.1|32911.6|32891.6|32909.1|32889.1|24
1736351400000|2025-01-08 15:50:00|32910.9|32890.9|32910.1|32890.1|32912.5|32892.5|32910.1|32890.1|9
1736351700000|2025-01-08 15:55:00|32909.5|32889.5|32910.5|32890.5|32911.1|32891.1|32907.5|32887.5|12
1736352000000|2025-01-08 16:00:00|32910|32890|32911.5|32891.5|32911.5|32891.5|32908.4|32888.4|11
1736352300000|2025-01-08 16:05:00|32909|32889|32912|32892|32912|32892|32907.5|32887.5|6
1736352900000|2025-01-08 16:15:00|32911.5|32891.5|32911.5|32891.5|32911.5|32891.5|32911.5|32891.5|1
1736353200000|2025-01-08 16:20:00|32910.4|32890.4|32907.5|32887.5|32911|32891|32906.2|32886.2|21
1736353500000|2025-01-08 16:25:00|32909.5|32889.5|32911.5|32891.5|32912|32892|32909.5|32889.5|7
1736353800000|2025-01-08 16:30:00|32912|32892|32916|32896|32916|32896|32911.5|32891.5|11
1736354100000|2025-01-08 16:35:00|32914.8|32894.8|32916|32896|32916|32896|32912|32892|8
1736354400000|2025-01-08 16:40:00|32915.5|32895.5|32915|32895|32916|32896|32915|32895|4
1736354700000|2025-01-08 16:45:00|32915.5|32895.5|32914|32894|32918.2|32898.2|32911|32891|65
1736355000000|2025-01-08 16:50:00|32912.8|32892.8|32911|32891|32912.8|32892.8|32911|32891|6
1736355300000|2025-01-08 16:55:00|32911.5|32891.5|32911.5|32891.5|32911.5|32891.5|32911.5|32891.5|1
1736355600000|2025-01-08 17:00:00|32911|32891|32912.5|32892.5|32912.5|32892.5|32909.8|32889.8|7
1736355900000|2025-01-08 17:05:00|32914|32894|32917|32897|32917.5|32897.5|32914|32894|10
1736356200000|2025-01-08 17:10:00|32917.5|32897.5|32916.5|32896.5|32918.5|32898.5|32916.5|32896.5|4
1736356500000|2025-01-08 17:15:00|32916|32896|32920.5|32900.5|32920.5|32900.5|32916|32896|31
1736356800000|2025-01-08 17:20:00|32920.2|32900.2|32920.6|32900.6|32921|32901|32919.5|32899.5|15
1736357100000|2025-01-08 17:25:00|32919.8|32899.8|32935|32915|32935|32915|32919.2|32899.2|22
1736357400000|2025-01-08 17:30:00|32934.6|32914.6|32934.5|32914.5|32934.6|32914.6|32933|32913|10
1736357700000|2025-01-08 17:35:00|32933.6|32913.6|32939|32919|32939|32919|32933.5|32913.5|20
1736358000000|2025-01-08 17:40:00|32937.8|32917.8|32939.6|32919.6|32939.6|32919.6|32937.5|32917.5|6
1736358300000|2025-01-08 17:45:00|32939.5|32919.5|32941|32921|32942|32922|32936.5|32916.5|31
1736358600000|2025-01-08 17:50:00|32940.6|32920.6|32930.5|32910.5|32940.6|32920.6|32930.5|32910.5|27
1736358900000|2025-01-08 17:55:00|32932|32912|32923.4|32903.4|32933.5|32913.5|32922.8|32902.8|53
1736359200000|2025-01-08 18:00:00|32922.8|32902.8|32915.5|32895.5|32924|32904|32912.8|32892.8|48
1736359500000|2025-01-08 18:05:00|32915|32895|32916|32896|32917|32897|32912.8|32892.8|17
1736359800000|2025-01-08 18:10:00|32915.5|32895.5|32922.5|32902.5|32922.5|32902.5|32915|32895|31
1736360100000|2025-01-08 18:15:00|32923|32903|32924.4|32904.4|32925.5|32905.5|32922|32902|8
1736360400000|2025-01-08 18:20:00|32924.5|32904.5|32926|32906|32926|32906|32924.5|32904.5|9
1736360700000|2025-01-08 18:25:00|32925.5|32905.5|32919.4|32899.4|32926|32906|32919.4|32899.4|12
1736361000000|2025-01-08 18:30:00|32920.5|32900.5|32917|32897|32920.5|32900.5|32916|32894|11
1736361300000|2025-01-08 18:35:00|32918|32898|32921|32901|32922|32902|32918|32898|6
1736361600000|2025-01-08 18:40:00|32921.5|32901.5|32921|32901|32922.5|32902.5|32921|32901|6
1736361900000|2025-01-08 18:45:00|32921.4|32901.4|32921.5|32901.5|32922|32902|32921|32901|5
1736362200000|2025-01-08 18:50:00|32922|32902|32926.8|32906.8|32926.8|32906.8|32921.4|32901.4|17
1736362500000|2025-01-08 18:55:00|32926.3|32906.3|32928.2|32908.2|32928.2|32908.2|32926.3|32906.3|12
1736362800000|2025-01-08 19:00:00|32928.5|32908.5|32930|32910|32933|32910|32923.5|32894.6|20
1736363100000|2025-01-08 19:05:00|32929.8|32909.8|32918|32898|32930|32910|32918|32898|20
1736363400000|2025-01-08 19:10:00|32918.4|32898.4|32918.5|32898.5|32922.5|32902.5|32914.4|32894.4|67
1736363700000|2025-01-08 19:15:00|32919|32899|32907.4|32887.4|32920|32900|32907.4|32887.4|34
1736364000000|2025-01-08 19:20:00|32907.8|32887.8|32907.4|32887.4|32907.8|32887.8|32907.4|32887.4|8
1736364300000|2025-01-08 19:25:00|32907.9|32887.9|32907.4|32887.4|32908.4|32888.4|32907.4|32887.4|16
1736364600000|2025-01-08 19:30:00|32907.8|32887.8|32916|32896|32916|32896|32907.4|32887.4|18
1736364900000|2025-01-08 19:35:00|32916.5|32896.5|32923|32903|32923|32903|32916|32896|17
1736365200000|2025-01-08 19:40:00|32921.5|32901.5|32923|32903|32923|32903|32920.8|32900.8|42
1736365500000|2025-01-08 19:45:00|32923.5|32903.5|32922.4|32902.4|32924.5|32904.5|32921.4|32901.4|12
1736365800000|2025-01-08 19:50:00|32922|32902|32919.5|32899.5|32923.5|32903.5|32918.4|32898.4|12
1736366100000|2025-01-08 19:55:00|32920|32900|32923|32903|32925|32905|32919.5|32899.5|21
1736366400000|2025-01-08 20:00:00|32923.5|32903.5|32922.5|32902.5|32925|32905|32921.5|32901.5|10
1736366700000|2025-01-08 20:05:00|32923|32903|32925|32905|32925|32905|32923|32903|2
1736367000000|2025-01-08 20:10:00|32927.5|32907.5|32930|32910|32930|32910|32927.5|32907.5|2
1736367300000|2025-01-08 20:15:00|32931.8|32911.8|32929|32909|32938.7|32918.7|32929|32909|15
1736367600000|2025-01-08 20:20:00|32928.6|32908.6|32928|32908|32928.6|32908.6|32928|32908|2
1736368200000|2025-01-08 20:30:00|32927.5|32907.5|32928|32908|32928|32908|32927.5|32907.5|8
1736368500000|2025-01-08 20:35:00|32927.5|32907.5|32927|32907|32927.5|32907.5|32926.5|32906.5|3
1736369400000|2025-01-08 20:50:00|32923.5|32903.5|32924.8|32904.8|32924.9|32904.9|32921.5|32901.5|7
1736369700000|2025-01-08 20:55:00|32923.8|32903.8|32923|32903|32924.4|32904.4|32922.5|32902.5|11
1736370000000|2025-01-08 21:00:00|32925|32905|32927|32907|32927.1|32907.1|32925|32905|6
1736370600000|2025-01-08 21:10:00|32927.5|32907.5|32930|32905|32930|32907.5|32927|32905|4
1736370900000|2025-01-08 21:15:00|32935.9|32899.1|32935.9|32899.1|32935.9|32899.1|32935.9|32899.1|1
1736371200000|2025-01-08 21:20:00|32933.4|32896.6|32938.5|32896.5|32938.5|32897.6|32932.6|32893.2|5
1736371800000|2025-01-08 21:30:00|32938|32896|32938|32896|32938|32896|32938|32896|1
1736372100000|2025-01-08 21:35:00|32940.5|32898.5|32938|32896|32943.5|32901.5|32938|32896|9
1736372400000|2025-01-08 21:40:00|32938.5|32896.5|32938|32896|32938.5|32896.5|32938|32896|2
1736373300000|2025-01-08 21:55:00|32938.1|32896.1|32939.1|32897.1|32939.1|32897.1|32938.1|32896.1|2
1736388000000|2025-01-09 02:00:00|32891.9|32871.9|32890.1|32870.1|32893.9|32873.9|32890.1|32870.1|34
1736388300000|2025-01-09 02:05:00|32889.6|32869.6|32890.1|32870.1|32890.1|32870.1|32889.1|32869.1|10
1736388600000|2025-01-09 02:10:00|32889.5|32869.5|32890.5|32870.5|32890.5|32870.5|32889.5|32869.5|2
1736388900000|2025-01-09 02:15:00|32891.1|32871.1|32902.5|32882.5|32902.5|32882.5|32891.1|32871.1|27
1736389200000|2025-01-09 02:20:00|32902.3|32882.3|32901.5|32881.5|32902.3|32882.3|32900.5|32880.5|11
1736389500000|2025-01-09 02:25:00|32902.1|32882.1|32925.7|32905.7|32926.1|32906.1|32901.5|32881.5|39
1736389800000|2025-01-09 02:30:00|32925.3|32905.3|32929.5|32909.5|32933.1|32913.1|32925.1|32905.1|30
1736390100000|2025-01-09 02:35:00|32930.9|32910.9|32934.2|32914.2|32934.3|32914.3|32930.6|32910.6|19
1736390400000|2025-01-09 02:40:00|32934.4|32914.4|32933.4|32913.4|32939.1|32919.1|32928.9|32908.9|34
1736390700000|2025-01-09 02:45:00|32934.7|32914.7|32950|32930|32950.1|32930.1|32929.4|32909.4|54
1736391000000|2025-01-09 02:50:00|32950.1|32930.1|32950.1|32930.1|32952.5|32932.5|32948.5|32928.5|17
1736391300000|2025-01-09 02:55:00|32952.5|32932.5|32937|32917|32954.5|32934.5|32937|32917|35
1736391600000|2025-01-09 03:00:00|32937.5|32917.5|32938|32918|32941.1|32921.1|32937.5|32917.5|17
1736391900000|2025-01-09 03:05:00|32938.5|32918.5|32930.5|32910.5|32944.9|32924.9|32930.5|32910.5|50
1736392200000|2025-01-09 03:10:00|32930.4|32910.4|32925.4|32905.4|32930.5|32910.5|32925.2|32905.2|30
1736392500000|2025-01-09 03:15:00|32927.4|32907.4|32930.5|32910.5|32930.5|32910.5|32927.4|32907.4|10
1736392800000|2025-01-09 03:20:00|32931|32911|32927.5|32907.5|32933|32913|32927.5|32907.5|13
1736393100000|2025-01-09 03:25:00|32929.5|32909.5|32927.5|32907.5|32929.5|32909.5|32927.5|32907.5|2
1736393400000|2025-01-09 03:30:00|32929.4|32909.4|32927.5|32907.5|32929.4|32909.4|32927.5|32907.5|4
1736393700000|2025-01-09 03:35:00|32927.1|32907.1|32917.8|32897.8|32927.5|32907.5|32917.8|32897.8|11
1736394000000|2025-01-09 03:40:00|32917.9|32897.9|32924.5|32904.5|32925.5|32905.5|32917.9|32897.9|25
1736394300000|2025-01-09 03:45:00|32924.1|32904.1|32919.5|32899.5|32926.1|32906.1|32918.5|32898.5|20
1736394600000|2025-01-09 03:50:00|32923.1|32903.1|32927.5|32907.5|32927.5|32907.5|32923.1|32903.1|9
1736394900000|2025-01-09 03:55:00|32925.7|32905.7|32919.9|32899.9|32926.5|32906.5|32917.9|32897.9|27
1736395200000|2025-01-09 04:00:00|32920.9|32900.9|32920|32900|32921.5|32901.5|32920|32900|7
1736395500000|2025-01-09 04:05:00|32920.5|32900.5|32920.5|32900.5|32920.5|32900.5|32920.5|32900.5|1
1736395800000|2025-01-09 04:10:00|32922.1|32902.1|32925.5|32905.5|32926.1|32906.1|32922.1|32902.1|5
1736396100000|2025-01-09 04:15:00|32926.1|32906.1|32926.1|32906.1|32926.5|32906.5|32926.1|32906.1|3
1736396400000|2025-01-09 04:20:00|32925.7|32905.7|32917.5|32897.5|32925.7|32905.7|32917.5|32897.5|13
1736396700000|2025-01-09 04:25:00|32919.5|32899.5|32919.4|32899.4|32919.6|32899.6|32919.4|32899.4|4
1736397000000|2025-01-09 04:30:00|32917.5|32897.5|32920.5|32900.5|32922.2|32902.2|32917.5|32897.5|11
1736397300000|2025-01-09 04:35:00|32923|32903|32926.1|32906.1|32926.1|32906.1|32923|32903|4
1736397600000|2025-01-09 04:40:00|32926.5|32906.5|32926.5|32906.5|32926.5|32906.5|32925.5|32905.5|5
1736397900000|2025-01-09 04:45:00|32926.1|32906.1|32935|32915|32935|32915|32926.1|32906.1|13
1736398200000|2025-01-09 04:50:00|32937.2|32917.2|32935.5|32915.5|32937.2|32917.2|32935.5|32915.5|5
1736398500000|2025-01-09 04:55:00|32936|32916|32936.5|32916.5|32936.5|32916.5|32935|32915|7
1736398800000|2025-01-09 05:00:00|32937|32917|32937|32917|32937|32917|32937|32917|1
1736399100000|2025-01-09 05:05:00|32936.6|32916.6|32937|32917|32937|32917|32934.8|32914.8|8
1736399400000|2025-01-09 05:10:00|32937.5|32917.5|32937.5|32917.5|32939.4|32919.4|32937.5|32917.5|3
1736399700000|2025-01-09 05:15:00|32938.6|32918.6|32937.5|32917.5|32938.6|32918.6|32937.5|32917.5|2
1736400600000|2025-01-09 05:30:00|32939.4|32919.4|32938.5|32918.5|32939.4|32919.4|32937.5|32917.5|5
1736400900000|2025-01-09 05:35:00|32939.6|32919.6|32938.1|32918.1|32939.6|32919.6|32938.1|32918.1|11
1736401200000|2025-01-09 05:40:00|32939.1|32919.1|32949.5|32929.5|32949.5|32929.5|32938.7|32918.7|15
1736401500000|2025-01-09 05:45:00|32949.2|32929.2|32947.5|32927.5|32949.2|32929.2|32947|32927|7
1736401800000|2025-01-09 05:50:00|32947.8|32927.8|32949|32929|32952.5|32932.5|32947.8|32927.8|13
1736402100000|2025-01-09 05:55:00|32948.2|32928.2|32948|32928|32948.2|32928.2|32948|32928|2
1736402400000|2025-01-09 06:00:00|32947.5|32927.5|32947.5|32927.5|32948|32928|32947.5|32927.5|3
1736402700000|2025-01-09 06:05:00|32948|32928|32951.1|32931.1|32952.2|32932.2|32948|32928|8
1736403000000|2025-01-09 06:10:00|32951|32931|32959.6|32939.6|32962.2|32942.2|32951|32931|25
1736403300000|2025-01-09 06:15:00|32959.7|32939.7|32954.1|32934.1|32959.7|32939.7|32952.9|32932.9|11
1736403600000|2025-01-09 06:20:00|32954.4|32934.4|32948.1|32928.1|32958.1|32938.1|32947.5|32927.5|30
1736403900000|2025-01-09 06:25:00|32948.5|32928.5|32949.9|32929.9|32957.5|32937.5|32945.9|32925.9|48
1736404200000|2025-01-09 06:30:00|32947.5|32927.5|32947.5|32927.5|32947.7|32927.7|32945.7|32925.7|14
1736404500000|2025-01-09 06:35:00|32949.5|32929.5|32954.1|32934.1|32954.1|32934.1|32949.2|32929.2|12
1736404800000|2025-01-09 06:40:00|32953.7|32933.7|32951.5|32931.5|32957.1|32937.1|32951.5|32931.5|12
1736405100000|2025-01-09 06:45:00|32952.9|32932.9|32953.4|32933.4|32955.5|32935.5|32952.9|32932.9|8
1736405400000|2025-01-09 06:50:00|32953.1|32933.1|32947.9|32927.9|32953.1|32933.1|32947.5|32927.5|22
1736405700000|2025-01-09 06:55:00|32948.1|32928.1|32954.5|32934.5|32957.5|32937.5|32948.1|32928.1|37
1736406000000|2025-01-09 07:00:00|32953.7|32933.7|32952.5|32932.5|32954.1|32934.1|32952.5|32932.5|13
1736406300000|2025-01-09 07:05:00|32953.1|32933.1|32955|32935|32955.7|32935.7|32953.1|32933.1|16
1736406600000|2025-01-09 07:10:00|32955.1|32935.1|32962.8|32942.8|32963.2|32943.2|32953|32933|41
1736406900000|2025-01-09 07:15:00|32961.6|32941.6|32961.1|32941.1|32963.1|32943.1|32960.9|32940.9|22
1736407200000|2025-01-09 07:20:00|32961.3|32941.3|32964.5|32944.5|32964.5|32944.5|32961.3|32941.3|19
1736407500000|2025-01-09 07:25:00|32964.1|32944.1|32949.4|32929.4|32966.2|32946.2|32947.5|32927.5|54
1736407800000|2025-01-09 07:30:00|32947.5|32927.5|32952.5|32932.5|32954.8|32934.8|32945.9|32925.9|48
1736408100000|2025-01-09 07:35:00|32953.1|32933.1|32962|32942|32968|32948|32953.1|32933.1|61
1736408400000|2025-01-09 07:40:00|32964|32944|32974.5|32954.5|32975|32955|32963.4|32943.4|26
1736408700000|2025-01-09 07:45:00|32974|32954|32972|32952|32974.1|32954.1|32965.5|32945.5|18
1736409000000|2025-01-09 07:50:00|32972.1|32952.1|32972|32952|32972.1|32952.1|32972|32952|2
1736409300000|2025-01-09 07:55:00|32971.6|32951.6|32975.5|32955.5|32979.8|32959.8|32971.6|32951.6|21
1736409600000|2025-01-09 08:00:00|32973.3|32953.3|32984.7|32964.7|32984.7|32964.7|32973.3|32953.3|28
1736409900000|2025-01-09 08:05:00|32984.1|32964.1|32982|32962|32984.2|32964.2|32978|32958|34
1736410200000|2025-01-09 08:10:00|32981.5|32961.5|32978.4|32958.4|32984|32964|32978.4|32958.4|24
1736410500000|2025-01-09 08:15:00|32978.9|32958.9|32971.1|32951.1|32980.5|32960.5|32971.1|32947.8|22
1736410800000|2025-01-09 08:20:00|32969.9|32949.9|32961.5|32941.5|32971.1|32951.1|32956.9|32931.9|47
1736411100000|2025-01-09 08:25:00|32959|32939|32963.9|32943.9|32964.7|32944.7|32959|32939|37
1736411400000|2025-01-09 08:30:00|32963.6|32943.6|32958.5|32938.5|32964.8|32944.8|32957.9|32937.9|44
1736411700000|2025-01-09 08:35:00|32959.5|32939.5|32959.1|32939.1|32959.5|32939.5|32957.9|32937.9|7
1736412000000|2025-01-09 08:40:00|32959|32939|32959.9|32939.9|32959.9|32939.9|32959|32939|5
1736412300000|2025-01-09 08:45:00|32960.2|32940.2|32965.5|32945.5|32966.4|32946.4|32960.2|32940.2|29
1736412600000|2025-01-09 08:50:00|32965.1|32945.1|32964.5|32944.5|32965.1|32945.1|32964.1|32944.1|4
1736412900000|2025-01-09 08:55:00|32965|32945|32949.5|32929.5|32965|32945|32947.1|32927.1|21
1736413200000|2025-01-09 09:00:00|32950|32930|32950|32930|32950|32930|32950|32930|1
1736413500000|2025-01-09 09:05:00|32950.1|32930.1|32950.5|32930.5|32952.1|32932.1|32950.1|32930.1|4
1736413800000|2025-01-09 09:10:00|32951.1|32931.1|32951.1|32931.1|32951.1|32931.1|32951.1|32931.1|1
1736414100000|2025-01-09 09:15:00|32950.7|32930.7|32950.7|32930.7|32950.7|32930.7|32950.7|32930.7|1
1736414400000|2025-01-09 09:20:00|32950.5|32930.5|32945|32925|32950.5|32930.5|32944.4|32924.4|11
1736414700000|2025-01-09 09:25:00|32944.5|32924.5|32945|32925|32945|32925|32944.4|32924.4|3
1736415000000|2025-01-09 09:30:00|32946|32926|32940.5|32920.5|32947|32927|32937.5|32917.5|18
1736415300000|2025-01-09 09:35:00|32938.1|32918.1|32936.5|32916.5|32938.1|32918.1|32932.5|32912.5|19
1736415600000|2025-01-09 09:40:00|32936|32916|32944.4|32924.4|32944.8|32924.8|32935.1|32915.1|50
1736415900000|2025-01-09 09:45:00|32942.7|32922.7|32940.5|32920.5|32944.5|32924.5|32940.5|32920.5|25
1736416200000|2025-01-09 09:50:00|32941.2|32921.2|32941.1|32921.1|32942.2|32922.2|32940.5|32920.5|7
1736416500000|2025-01-09 09:55:00|32940.5|32920.5|32945.5|32925.5|32945.5|32925.5|32940.5|32920.5|8
1736416800000|2025-01-09 10:00:00|32945.6|32925.6|32942.5|32922.5|32945.6|32925.6|32942.5|32922.5|4
1736417100000|2025-01-09 10:05:00|32944.3|32924.3|32941.1|32921.1|32944.4|32924.4|32940.3|32920.3|7
1736417400000|2025-01-09 10:10:00|32941.5|32921.5|32936.5|32916.5|32941.5|32921.5|32935.4|32915.4|11
1736417700000|2025-01-09 10:15:00|32936|32916|32935|32915|32936|32916|32933.4|32913.4|6
1736418000000|2025-01-09 10:20:00|32934.5|32914.5|32934.5|32914.5|32934.5|32914.5|32934.5|32914.5|1
1736418300000|2025-01-09 10:25:00|32932.1|32912.1|32929.5|32909.5|32932.5|32912.5|32926.9|32906.9|17
1736418900000|2025-01-09 10:35:00|32927.9|32907.9|32927.9|32907.9|32927.9|32907.9|32927.9|32907.9|1
1736419200000|2025-01-09 10:40:00|32929.5|32909.5|32935.5|32915.5|32937.5|32917.5|32928.5|32908.5|31
1736419500000|2025-01-09 10:45:00|32934.7|32914.7|32929.1|32909.1|32934.7|32914.7|32929.1|32909.1|9
1736419800000|2025-01-09 10:50:00|32928.5|32908.5|32927.9|32907.9|32928.5|32908.5|32927.9|32907.9|2
1736420100000|2025-01-09 10:55:00|32925.9|32905.9|32924.5|32904.5|32925.9|32905.9|32924.5|32904.5|2
1736420400000|2025-01-09 11:00:00|32924.9|32904.9|32925|32905|32925.5|32905.5|32924.7|32904.7|6
1736421000000|2025-01-09 11:10:00|32924.5|32904.5|32925|32905|32925.5|32905.5|32923.1|32903.1|25
1736421600000|2025-01-09 11:20:00|32925.5|32905.5|32925|32905|32925.5|32905.5|32925|32905|2
1736421900000|2025-01-09 11:25:00|32924.4|32904.4|32924.5|32904.5|32924.5|32904.5|32924|32904|7
1736422200000|2025-01-09 11:30:00|32925|32905|32925.5|32905.5|32925.5|32905.5|32925|32905|2
1736422500000|2025-01-09 11:35:00|32925|32905|32924.5|32904.5|32925|32905|32923.1|32903.1|7
1736423100000|2025-01-09 11:45:00|32924.1|32904.1|32921|32901|32924.1|32904.1|32920.9|32900.9|5
1736423400000|2025-01-09 11:50:00|32920.5|32900.5|32920|32900|32921|32901|32919.5|32899.5|8
1736423700000|2025-01-09 11:55:00|32920.1|32900.1|32921.2|32901.2|32923.2|32903.2|32919.5|32899.5|14
1736424000000|2025-01-09 12:00:00|32921.3|32901.3|32920.4|32900.4|32921.7|32901.7|32920.4|32900.4|6
1736424300000|2025-01-09 12:05:00|32920.6|32900.6|32920.1|32900.1|32920.6|32900.6|32920.1|32900.1|5
1736424600000|2025-01-09 12:10:00|32920|32900|32919.6|32899.6|32920|32900|32919.6|32899.6|3
1736424900000|2025-01-09 12:15:00|32919.7|32899.7|32921.3|32901.3|32921.3|32901.3|32919.3|32899.3|8
1736425200000|2025-01-09 12:20:00|32921.5|32901.5|32922.8|32902.8|32925.8|32905.8|32920.5|32900.5|52
1736425500000|2025-01-09 12:25:00|32922.5|32902.5|32920|32900|32922.5|32902.5|32917.7|32897.7|46
1736425800000|2025-01-09 12:30:00|32920.5|32900.5|32920.7|32900.7|32920.9|32900.9|32920.1|32900.1|10
1736426100000|2025-01-09 12:35:00|32920.6|32900.6|32920.5|32900.5|32922.3|32902.3|32918.6|32898.6|51
1736426400000|2025-01-09 12:40:00|32920|32900|32919|32899|32921.7|32901.7|32917.8|32897.8|35
1736426700000|2025-01-09 12:45:00|32919.1|32899.1|32919.4|32899.4|32923.5|32903.5|32919.1|32899.1|15
1736427000000|2025-01-09 12:50:00|32920.5|32900.5|32921.1|32901.1|32921.5|32901.5|32920.5|32900.5|5
1736427300000|2025-01-09 12:55:00|32920.5|32900.5|32916.7|32896.7|32921.5|32901.5|32916|32896|10
1736427600000|2025-01-09 13:00:00|32918.7|32898.7|32918.6|32898.6|32918.7|32898.7|32914.1|32894.1|33
1736427900000|2025-01-09 13:05:00|32918.7|32898.7|32914.5|32894.5|32919.2|32899.2|32914.4|32894.4|24
1736428200000|2025-01-09 13:10:00|32916.7|32896.7|32917.9|32897.9|32918.7|32898.7|32915.4|32895.4|22
1736428500000|2025-01-09 13:15:00|32918.7|32898.7|32918.7|32898.7|32918.7|32898.7|32918.4|32898.4|3
1736428800000|2025-01-09 13:20:00|32921.3|32901.3|32921.4|32901.4|32921.5|32901.5|32918.8|32898.8|23
1736429100000|2025-01-09 13:25:00|32920.2|32900.2|32918.7|32898.7|32920.2|32900.2|32917.5|32897.5|18
1736429400000|2025-01-09 13:30:00|32918.6|32898.6|32907.5|32887.5|32918.8|32898.8|32907.5|32887.5|21
1736429700000|2025-01-09 13:35:00|32905.5|32885.5|32906.1|32886.1|32906.1|32886.1|32903.1|32883.1|17
1736430000000|2025-01-09 13:40:00|32905.7|32885.7|32909|32889|32911.1|32891.1|32897.5|32877.5|15
1736430300000|2025-01-09 13:45:00|32909.1|32889.1|32913.3|32893.3|32914.1|32894.1|32908.7|32888.7|21
1736430600000|2025-01-09 13:50:00|32913|32893|32910.5|32890.5|32913.3|32893.3|32908.5|32888.5|18
1736430900000|2025-01-09 13:55:00|32911.1|32891.1|32911.9|32891.9|32912.5|32892.5|32907.9|32887.9|25
1736431200000|2025-01-09 14:00:00|32911.8|32891.8|32912.5|32892.5|32912.5|32892.5|32911.8|32891.8|2
1736431500000|2025-01-09 14:05:00|32909|32889|32911.2|32891.2|32911.6|32891.6|32908.6|32888.6|21
1736431800000|2025-01-09 14:10:00|32910|32890|32909.3|32889.3|32912.2|32892.2|32908.4|32888.4|35
1736432100000|2025-01-09 14:15:00|32909.5|32889.5|32907.5|32887.5|32910|32890|32905.5|32885.5|6
1736432400000|2025-01-09 14:20:00|32905.5|32885.5|32912.5|32892.5|32913|32893|32905.5|32885.5|14
1736432700000|2025-01-09 14:25:00|32914.2|32894.2|32916.5|32896.5|32916.5|32896.5|32914.2|32894.2|2
1736433000000|2025-01-09 14:30:00|32916.2|32896.2|32917.5|32897.5|32917.5|32897.5|32915|32895|12
1736433300000|2025-01-09 14:35:00|32914|32894|32909.6|32889.6|32917.5|32897.5|32909.6|32889.6|16
1736433600000|2025-01-09 14:40:00|32910|32890|32910.5|32890.5|32911|32891|32909.6|32889.6|11
1736433900000|2025-01-09 14:45:00|32910.3|32890.3|32911.5|32891.5|32911.5|32891.5|32909.8|32889.8|21
1736434200000|2025-01-09 14:50:00|32912|32892|32915|32895|32916|32896|32912|32892|9
1736434500000|2025-01-09 14:55:00|32916|32896|32909.8|32889.8|32916|32896|32909.8|32889.8|25
1736434800000|2025-01-09 15:00:00|32912.4|32892.4|32915|32890|32915.3|32895|32910.8|32889.2|28
1736435100000|2025-01-09 15:05:00|32916.3|32891.3|32910|32885|32917.9|32892.9|32904.3|32872.6|41
1736435400000|2025-01-09 15:10:00|32908|32883|32907|32882|32914.1|32883|32907|32871.5|11
1736435700000|2025-01-09 15:15:00|32907.1|32882.1|32913.3|32871.3|32913.3|32882.1|32901.3|32871.3|14
1736436000000|2025-01-09 15:20:00|32902.5|32877.5|32907.5|32882.5|32912.5|32882.5|32901.9|32870.5|19
1736436300000|2025-01-09 15:25:00|32907.6|32882.6|32912.7|32874.3|32913.2|32882.6|32906.4|32872.8|13
1736436600000|2025-01-09 15:30:00|32913.2|32872.8|32913.4|32871.4|32913.6|32882.5|32907.5|32870.2|13
1736436900000|2025-01-09 15:35:00|32913.5|32871.5|32911.7|32871.3|32913.5|32882.5|32901.3|32870.2|17
1736437200000|2025-01-09 15:40:00|32905|32880|32913.5|32871.5|32920|32880|32905|32871.3|6
1736437500000|2025-01-09 15:45:00|32916|32874|32911.8|32875|32918.5|32882|32906.7|32873.4|16
1736437800000|2025-01-09 15:50:00|32911.9|32875.1|32907.5|32882.5|32911.9|32886.3|32907|32875|15
1736438100000|2025-01-09 15:55:00|32907.1|32882.1|32909.1|32884.1|32909.1|32884.1|32906.5|32881.5|8
1736438400000|2025-01-09 16:00:00|32909.2|32884.2|32907|32882|32909.2|32884.2|32907|32882|11
1736438700000|2025-01-09 16:05:00|32907.3|32882.3|32906.6|32881.6|32914.6|32882.5|32906.5|32873.5|15
1736439000000|2025-01-09 16:10:00|32909|32884|32907|32882|32911.9|32885|32906.5|32876.2|11
1736439600000|2025-01-09 16:20:00|32907.3|32882.3|32909|32884|32909.5|32884.5|32907.3|32882.3|7
1736439900000|2025-01-09 16:25:00|32909.5|32884.5|32907|32882|32909.5|32884.5|32906.5|32881.5|12
1736440200000|2025-01-09 16:30:00|32908|32883|32907.5|32882.5|32909|32884|32907.5|32882.5|5
1736440500000|2025-01-09 16:35:00|32907.9|32882.9|32908.5|32866.5|32914|32884.7|32906.1|32865.2|14
1736440800000|2025-01-09 16:40:00|32910.5|32868.5|32907.5|32882.5|32941.2|32899.2|32907.5|32868.5|24
1736441100000|2025-01-09 16:45:00|32905|32885|32899.4|32879.4|32905|32885|32899.4|32879.4|11
1736441400000|2025-01-09 16:50:00|32900.4|32880.4|32900|32880|32904|32884|32900|32880|7
1736441700000|2025-01-09 16:55:00|32899.8|32879.8|32898.8|32878.8|32900|32880|32898.8|32878.8|3
1736442000000|2025-01-09 17:00:00|32900|32880|32900.1|32880.1|32905|32885|32897.5|32877.5|29
1736442300000|2025-01-09 17:05:00|32900|32880|32900|32880|32900|32880|32900|32880|1
1736443200000|2025-01-09 17:20:00|32900.5|32880.5|32900|32880|32900.5|32880.5|32900|32880|2
1736443500000|2025-01-09 17:25:00|32903.5|32883.5|32900.5|32880.5|32903.5|32883.5|32900|32880|6
1736443800000|2025-01-09 17:30:00|32903.2|32883.2|32901|32881|32903.2|32883.2|32901|32881|4
1736444100000|2025-01-09 17:35:00|32900.5|32880.5|32901|32881|32903.2|32883.2|32900.5|32880.5|3
1736444400000|2025-01-09 17:40:00|32900.6|32880.6|32901|32881|32901|32881|32898.8|32878.8|4
1736444700000|2025-01-09 17:45:00|32900.6|32880.6|32898.4|32878.4|32900.6|32880.6|32898.4|32878.4|11
1736445000000|2025-01-09 17:50:00|32898.8|32878.8|32898.4|32878.4|32898.8|32878.8|32898.4|32878.4|2
1736445300000|2025-01-09 17:55:00|32900|32880|32900|32880|32900.5|32880.5|32900|32880|3
1736445600000|2025-01-09 18:00:00|32899.5|32879.5|32900.5|32880.5|32900.5|32880.5|32899.5|32879.5|21
1736445900000|2025-01-09 18:05:00|32900.2|32880.2|32897.5|32877.5|32900.2|32880.2|32897.5|32877.5|3
1736446200000|2025-01-09 18:10:00|32900|32880|32896.4|32876.4|32900|32880|32894.4|32874.4|13
1736446500000|2025-01-09 18:15:00|32895.7|32875.7|32900|32880|32900|32880|32895.7|32875.7|5
1736446800000|2025-01-09 18:20:00|32897|32877|32895|32875|32897|32877|32895|32875|4
1736447100000|2025-01-09 18:25:00|32892.5|32872.5|32889.4|32869.4|32892.5|32872.5|32885.5|32865.5|12
1736447400000|2025-01-09 18:30:00|32891|32871|32891.3|32871.3|32891.8|32871.8|32887.4|32867.4|27
1736447700000|2025-01-09 18:35:00|32891.8|32871.8|32891.7|32871.7|32892.3|32872.3|32890.8|32870.8|39
1736448000000|2025-01-09 18:40:00|32891.2|32871.2|32890.6|32870.6|32892.3|32872.3|32890.6|32870.6|31
1736448300000|2025-01-09 18:45:00|32890.8|32870.8|32890.2|32870.2|32891.1|32871.1|32889.8|32869.8|19
1736448600000|2025-01-09 18:50:00|32890|32870|32889.4|32869.4|32890.9|32870.9|32886|32866|44
1736448900000|2025-01-09 18:55:00|32887.4|32867.4|32883.8|32863.8|32887.4|32867.4|32878|32858|9
1736449200000|2025-01-09 19:00:00|32884|32864|32883|32863|32884|32864|32882.6|32862.6|3
1736449500000|2025-01-09 19:05:00|32884|32864|32882|32862|32884|32864|32876.5|32856.5|13
1736449800000|2025-01-09 19:10:00|32883.5|32863.5|32886.5|32866.5|32891.1|32871.1|32883.5|32863.5|31
1736450100000|2025-01-09 19:15:00|32887.4|32867.4|32887.5|32867.5|32890.1|32870.1|32885.5|32865.5|21
1736450400000|2025-01-09 19:20:00|32888.1|32868.1|32885.4|32865.4|32888.5|32868.5|32885.4|32865.4|4
1736450700000|2025-01-09 19:25:00|32888.5|32868.5|32889|32869|32889|32869|32887.5|32867.5|4
1736451000000|2025-01-09 19:30:00|32890.1|32870.1|32889|32869|32890.1|32870.1|32889|32869|2
1736451300000|2025-01-09 19:35:00|32888|32868|32889.5|32869.5|32891.3|32871.3|32888|32868|10
1736451600000|2025-01-09 19:40:00|32888.5|32868.5|32889.5|32869.5|32893.5|32873.5|32887.5|32867.5|30
1736451900000|2025-01-09 19:45:00|32889.2|32869.2|32892.5|32872.5|32895|32872.5|32888|32867.8|30
1736452200000|2025-01-09 19:50:00|32892|32872|32892|32872|32892|32872|32892|32872|1
1736452500000|2025-01-09 19:55:00|32891.5|32871.5|32892|32872|32892|32872|32891.1|32871.1|6
1736452800000|2025-01-09 20:00:00|32892.4|32872.4|32892.5|32872.5|32892.9|32872.9|32892.1|32872.1|17
1736453100000|2025-01-09 20:05:00|32892.6|32872.6|32892.5|32872.5|32892.6|32872.6|32892.5|32872.5|4
1736453400000|2025-01-09 20:10:00|32892.6|32872.6|32892.5|32872.5|32892.6|32872.6|32892.5|32872.5|8
1736453700000|2025-01-09 20:15:00|32895|32870|32898.5|32862.4|32898.5|32870|32894.5|32862.4|3
1736454000000|2025-01-09 20:20:00|32899|32861|32899|32861|32899|32861|32899|32861|1
1736454300000|2025-01-09 20:25:00|32894.2|32869.2|32899|32861|32899|32869.2|32894.2|32861|2
1736454600000|2025-01-09 20:30:00|32894.5|32869.5|32899|32861|32899|32869.5|32893.5|32861|12
1736454900000|2025-01-09 20:35:00|32894.4|32869.4|32899|32861|32899|32869.4|32894.1|32861|7
1736455500000|2025-01-09 20:45:00|32901.1|32859.1|32901.1|32859.1|32901.1|32859.1|32901.1|32859.1|1
1736456100000|2025-01-09 20:55:00|32888.9|32863.9|32888.9|32863.9|32888.9|32863.9|32888.9|32863.9|1
1736456400000|2025-01-09 21:00:00|32901.1|32859.1|32901.1|32859.1|32901.1|32859.1|32901.1|32859.1|1
1736456700000|2025-01-09 21:05:00|32897.5|32872.5|32897.5|32872.5|32897.5|32872.5|32896.9|32871.9|3
1736457300000|2025-01-09 21:15:00|32906|32864|32903.5|32861.5|32906|32864|32903|32861|3
1736457600000|2025-01-09 21:20:00|32906|32864|32903.5|32861.5|32906|32864|32903.5|32861.5|2
1736458200000|2025-01-09 21:30:00|32906.1|32864.1|32903.5|32861.5|32906.1|32864.1|32903.1|32861.1|6
1736458500000|2025-01-09 21:35:00|32906.1|32864.1|32906.1|32864.1|32906.1|32864.1|32901.5|32859.5|9
1736474400000|2025-01-10 02:00:00|32913.5|32893.5|32909|32889|32913.5|32893.5|32909|32889|12
1736474700000|2025-01-10 02:05:00|32908.8|32888.8|32907.5|32887.5|32909|32889|32907|32887|15
1736475000000|2025-01-10 02:10:00|32908|32888|32905|32885|32908.5|32888.5|32904|32884|11
1736475300000|2025-01-10 02:15:00|32904.7|32884.7|32903.5|32883.5|32904.7|32884.7|32903.3|32883.3|11
1736475600000|2025-01-10 02:20:00|32904|32884|32911.5|32891.5|32911.5|32891.5|32903.5|32883.5|12
1736475900000|2025-01-10 02:25:00|32912|32892|32917.1|32897.1|32917.1|32897.1|32909|32889|29
1736476200000|2025-01-10 02:30:00|32916.5|32896.5|32918.1|32898.1|32918.1|32898.1|32916.1|32896.1|6
1736476500000|2025-01-10 02:35:00|32919.1|32899.1|32920.4|32900.4|32924.1|32904.1|32919.1|32899.1|32
1736476800000|2025-01-10 02:40:00|32920.6|32900.6|32921.1|32901.1|32927.5|32907.5|32920.3|32900.3|33
1736477100000|2025-01-10 02:45:00|32920.9|32900.9|32925.1|32905.1|32925.1|32905.1|32919.7|32899.7|11
1736477400000|2025-01-10 02:50:00|32927.5|32907.5|32937|32917|32938.1|32918.1|32926.5|32906.5|20
1736477700000|2025-01-10 02:55:00|32937.5|32917.5|32936.5|32916.5|32937.5|32917.5|32933|32913|14
1736478000000|2025-01-10 03:00:00|32935.5|32915.5|32928.5|32908.5|32936.5|32916.5|32927.8|32907.8|23
1736478300000|2025-01-10 03:05:00|32929.5|32909.5|32929.9|32909.9|32935.1|32915.1|32929.1|32909.1|28
1736478600000|2025-01-10 03:10:00|32929.5|32909.5|32930.5|32910.5|32930.5|32910.5|32928.4|32908.4|7
1736478900000|2025-01-10 03:15:00|32930.1|32910.1|32930.1|32910.1|32930.5|32910.5|32930.1|32910.1|7
1736479200000|2025-01-10 03:20:00|32931.1|32911.1|32936.5|32916.5|32936.5|32916.5|32930.5|32910.5|7
1736479500000|2025-01-10 03:25:00|32937.1|32917.1|32947.1|32927.1|32947.1|32927.1|32937.1|32917.1|17
1736479800000|2025-01-10 03:30:00|32946.5|32926.5|32946.9|32926.9|32947.5|32927.5|32944.1|32924.1|18
1736480100000|2025-01-10 03:35:00|32946.7|32926.7|32950.5|32930.5|32955.1|32935.1|32946.7|32926.7|18
1736480400000|2025-01-10 03:40:00|32951|32931|32949.1|32929.1|32951.5|32931.5|32949.1|32929.1|8
1736480700000|2025-01-10 03:45:00|32949.5|32929.5|32948.5|32928.5|32950.1|32930.1|32948.5|32928.5|9
1736481000000|2025-01-10 03:50:00|32948.1|32928.1|32948.5|32928.5|32948.5|32928.5|32948.1|32928.1|2
1736481300000|2025-01-10 03:55:00|32949.1|32929.1|32951|32931|32951.1|32931.1|32949.1|32929.1|5
1736481600000|2025-01-10 04:00:00|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|32951.5|32931.5|1
1736481900000|2025-01-10 04:05:00|32952|32932|32951|32931|32952|32932|32951|32931|5
1736482200000|2025-01-10 04:10:00|32951.5|32931.5|32951.1|32931.1|32952|32932|32950.5|32930.5|8
1736482500000|2025-01-10 04:15:00|32950.5|32930.5|32951.5|32931.5|32951.5|32931.5|32950.5|32930.5|2
1736482800000|2025-01-10 04:20:00|32952|32932|32952|32932|32952|32932|32951|32931|8
1736483100000|2025-01-10 04:25:00|32954.2|32934.2|32956.5|32936.5|32957.5|32937.5|32953|32933|21
1736483400000|2025-01-10 04:30:00|32956|32936|32962.5|32942.5|32963.7|32943.7|32956|32936|9
1736483700000|2025-01-10 04:35:00|32964.4|32944.4|32962.5|32942.5|32965.6|32945.6|32962.3|32942.3|18
1736484000000|2025-01-10 04:40:00|32963.2|32943.2|32967.2|32947.2|32967.2|32947.2|32963.2|32943.2|4
1736484300000|2025-01-10 04:45:00|32966|32946|32966|32946|32966|32946|32965.7|32945.7|4
1736484600000|2025-01-10 04:50:00|32966.5|32946.5|32965.5|32945.5|32966.5|32946.5|32965.5|32945.5|4
1736484900000|2025-01-10 04:55:00|32966.1|32946.1|32966.1|32946.1|32966.1|32946.1|32966.1|32946.1|1
1736485200000|2025-01-10 05:00:00|32965.7|32945.7|32965.5|32945.5|32965.7|32945.7|32965.2|32945.2|3
1736485500000|2025-01-10 05:05:00|32966|32946|32965.5|32945.5|32966.5|32946.5|32965.5|32945.5|4
1736485800000|2025-01-10 05:10:00|32965.2|32945.2|32965.5|32945.5|32966.1|32946.1|32965.1|32945.1|5
1736486400000|2025-01-10 05:20:00|32965.2|32945.2|32963.5|32943.5|32965.2|32945.2|32963.5|32943.5|5
1736486700000|2025-01-10 05:25:00|32962.5|32942.5|32958.5|32938.5|32963.2|32943.2|32958|32938|18
1736487000000|2025-01-10 05:30:00|32958|32938|32960|32940|32962.5|32942.5|32956.5|32936.5|14
1736487300000|2025-01-10 05:35:00|32960.6|32940.6|32954|32934|32961.2|32941.2|32954|32934|8
1736487600000|2025-01-10 05:40:00|32954.5|32934.5|32955.5|32935.5|32955.5|32935.5|32954.5|32934.5|8
1736487900000|2025-01-10 05:45:00|32956.1|32936.1|32956.1|32936.1|32956.1|32936.1|32954.5|32934.5|13
1736488200000|2025-01-10 05:50:00|32955.9|32935.9|32956.1|32936.1|32956.1|32936.1|32955.9|32935.9|2
1736488500000|2025-01-10 05:55:00|32955.6|32935.6|32950.1|32930.1|32959.4|32939.4|32948|32928|18
1736488800000|2025-01-10 06:00:00|32948.5|32928.5|32946.7|32926.7|32953|32933|32946.7|32926.7|51
1736489100000|2025-01-10 06:05:00|32946.6|32926.6|32947|32927|32948.5|32928.5|32946.5|32926.5|11
1736489400000|2025-01-10 06:10:00|32946.5|32926.5|32944.5|32924.5|32949.9|32929.9|32944.5|32924.5|27
1736489700000|2025-01-10 06:15:00|32942.5|32922.5|32938.5|32918.5|32946.5|32926.5|32937.6|32917.6|23
1736490000000|2025-01-10 06:20:00|32939|32919|32942.5|32922.5|32943|32923|32935.5|32915.5|19
1736490300000|2025-01-10 06:25:00|32943|32923|32948|32928|32951|32931|32943|32923|18
1736490600000|2025-01-10 06:30:00|32948.5|32928.5|32947.5|32927.5|32948.5|32928.5|32945.5|32925.5|19
1736490900000|2025-01-10 06:35:00|32948|32928|32950.5|32930.5|32951|32931|32947.5|32927.5|22
1736491200000|2025-01-10 06:40:00|32952|32932|32960.6|32940.6|32962.5|32942.5|32952|32932|30
1736491500000|2025-01-10 06:45:00|32960.4|32940.4|32959|32939|32963.6|32943.6|32957.5|32937.5|47
1736491800000|2025-01-10 06:50:00|32958.9|32938.9|32976.2|32956.2|32976.2|32956.2|32958.9|32938.9|42
1736492100000|2025-01-10 06:55:00|32976|32956|32968|32948|32977.5|32957.5|32965.5|32945.5|63
1736492400000|2025-01-10 07:00:00|32969.6|32949.6|32967.7|32947.7|32972.5|32952.5|32967.7|32947.7|26
1736492700000|2025-01-10 07:05:00|32967.6|32947.6|32965|32945|32968.6|32948.6|32958.5|32938.5|36
1736493000000|2025-01-10 07:10:00|32964.4|32944.4|32957.5|32937.5|32965.1|32945.1|32956.8|32936.8|32
1736493300000|2025-01-10 07:15:00|32957.1|32937.1|32964.8|32944.8|32964.8|32944.8|32954.5|32934.5|33
1736493600000|2025-01-10 07:20:00|32964|32944|32965.9|32945.9|32965.9|32945.9|32960.4|32940.4|36
1736493900000|2025-01-10 07:25:00|32967|32947|32971.5|32951.5|32976|32956|32967|32947|77
1736494200000|2025-01-10 07:30:00|32970.2|32950.2|32972.5|32952.5|32973.7|32953.7|32967.5|32947.5|44
1736494500000|2025-01-10 07:35:00|32970.7|32950.7|32964.5|32944.5|32973.7|32953.7|32962.5|32942.5|55
1736494800000|2025-01-10 07:40:00|32966.1|32946.1|32967.5|32947.5|32968.7|32948.7|32962.9|32942.9|22
1736495100000|2025-01-10 07:45:00|32969.8|32949.8|32972.2|32952.2|32972.2|32952.2|32969.8|32949.8|3
1736495400000|2025-01-10 07:50:00|32971.7|32951.7|32972.5|32952.5|32972.5|32952.5|32970.3|32950.3|11
1736495700000|2025-01-10 07:55:00|32974.4|32954.4|32972.5|32952.5|32977.2|32957.2|32967.5|32947.5|50
1736496000000|2025-01-10 08:00:00|32973.3|32953.3|32967.5|32947.5|32973.6|32953.6|32964.5|32944.5|33
1736496300000|2025-01-10 08:05:00|32965.7|32945.7|32977.5|32957.5|32978.1|32958.1|32965.5|32945.5|26
1736496600000|2025-01-10 08:10:00|32975.4|32955.4|32977.5|32957.5|32977.5|32957.5|32975.1|32955.1|6
1736496900000|2025-01-10 08:15:00|32975.4|32955.4|32977.1|32957.1|32977.1|32957.1|32975.4|32955.4|3
1736497200000|2025-01-10 08:20:00|32977.4|32957.4|32972.5|32952.5|32977.5|32957.5|32970.5|32950.5|19
1736497500000|2025-01-10 08:25:00|32974.4|32954.4|32977.5|32957.5|32977.5|32957.5|32974.2|32954.2|4
1736497800000|2025-01-10 08:30:00|32972.8|32952.8|32965.1|32945.1|32974.5|32954.5|32962|32942|28
1736498100000|2025-01-10 08:35:00|32967.5|32947.5|32965.1|32945.1|32969.6|32949.6|32962.6|32942.6|22
1736498400000|2025-01-10 08:40:00|32963.4|32943.4|32962.5|32942.5|32964.5|32944.5|32961.1|32941.1|9
1736498700000|2025-01-10 08:45:00|32958.5|32938.5|32965.5|32945.5|32965.5|32945.5|32955|32935|31
1736499000000|2025-01-10 08:50:00|32967.2|32947.2|32972|32952|32972|32952|32964.4|32944.4|23
1736499300000|2025-01-10 08:55:00|32972.2|32952.2|32982.5|32962.5|32982.5|32962.5|32971.8|32951.8|28
1736499600000|2025-01-10 09:00:00|32984.1|32964.1|32979.4|32959.4|32984.6|32964.6|32977.8|32957.8|21
1736499900000|2025-01-10 09:05:00|32981.8|32961.8|32981.1|32961.1|32985.5|32965.5|32980.2|32960.2|24
1736500200000|2025-01-10 09:10:00|32980.5|32960.5|32977|32957|32980.5|32960.5|32971.7|32951.7|50
1736500500000|2025-01-10 09:15:00|32977.2|32957.2|32980.6|32960.6|32981.2|32961.2|32977|32957|14
1736500800000|2025-01-10 09:20:00|32978.5|32958.5|32983|32963|32985|32965|32978.5|32958.5|34
1736501100000|2025-01-10 09:25:00|32982.5|32962.5|32974.5|32954.5|32982.5|32962.5|32973.5|32953.5|23
1736501400000|2025-01-10 09:30:00|32975.1|32955.1|32974.9|32954.9|32976.1|32956.1|32973.5|32953.5|20
1736501700000|2025-01-10 09:35:00|32975.1|32955.1|32975.5|32955.5|32976.1|32956.1|32974.9|32954.9|11
1736502000000|2025-01-10 09:40:00|32976|32956|32973.6|32953.6|32977|32957|32971.5|32951.5|23
1736502300000|2025-01-10 09:45:00|32973.1|32953.1|32968|32948|32979.1|32959.1|32967.5|32947.5|46
1736502600000|2025-01-10 09:50:00|32968.4|32948.4|32971.5|32951.5|32971.5|32951.5|32968|32948|26
1736502900000|2025-01-10 09:55:00|32972|32952|32977.1|32957.1|32978|32958|32966.5|32946.5|28
1736503200000|2025-01-10 10:00:00|32977.2|32957.2|32979.5|32959.5|32979.5|32959.5|32976.8|32956.8|15
1736503500000|2025-01-10 10:05:00|32978.8|32958.8|32978|32958|32978.9|32958.9|32976.6|32956.6|14
1736503800000|2025-01-10 10:10:00|32977.5|32957.5|32977.1|32957.1|32979.5|32959.5|32975.5|32955.5|26
1736504100000|2025-01-10 10:15:00|32976.1|32956.1|32974.4|32954.4|32977.5|32957.5|32974.4|32954.4|26
1736504400000|2025-01-10 10:20:00|32976.5|32956.5|32975.1|32955.1|32977.5|32957.5|32975|32955|7
1736504700000|2025-01-10 10:25:00|32974.5|32954.5|32975.1|32955.1|32975.1|32955.1|32974|32954|11
1736505000000|2025-01-10 10:30:00|32973.8|32953.8|32976.1|32956.1|32976.1|32956.1|32973.8|32953.8|10
1736505300000|2025-01-10 10:35:00|32976.4|32956.4|32968.1|32948.1|32976.4|32956.4|32964.6|32944.6|68
1736505600000|2025-01-10 10:40:00|32968.4|32948.4|32969.1|32949.1|32969.4|32949.4|32968.2|32948.2|17
1736505900000|2025-01-10 10:45:00|32968.8|32948.8|32968.1|32948.1|32968.8|32948.8|32968.1|32948.1|2
1736506200000|2025-01-10 10:50:00|32969.1|32949.1|32969.4|32949.4|32969.4|32949.4|32969.1|32949.1|4
1736506500000|2025-01-10 10:55:00|32969.1|32949.1|32974.2|32954.2|32976|32956|32969.1|32949.1|39
1736506800000|2025-01-10 11:00:00|32975.1|32955.1|32976.1|32956.1|32976.1|32956.1|32974.2|32954.2|20
1736507100000|2025-01-10 11:05:00|32975.7|32955.7|32974.1|32954.1|32976.1|32956.1|32974.1|32954.1|10
1736507400000|2025-01-10 11:10:00|32972.8|32952.8|32968.8|32948.8|32973.1|32953.1|32968.4|32948.4|11
1736507700000|2025-01-10 11:15:00|32964.5|32944.5|32966.5|32946.5|32967.1|32947.1|32963.9|32943.9|20
1736508000000|2025-01-10 11:20:00|32963|32943|32967.5|32947.5|32967.5|32947.5|32962.5|32942.5|13
1736508300000|2025-01-10 11:25:00|32967.1|32947.1|32969.5|32949.5|32969.5|32949.5|32962.5|32942.5|29
1736508600000|2025-01-10 11:30:00|32970.1|32950.1|32965.1|32945.1|32970.1|32950.1|32965.1|32945.1|9
1736508900000|2025-01-10 11:35:00|32964.4|32944.4|32961.1|32941.1|32965.1|32945.1|32961.1|32941.1|14
1736509200000|2025-01-10 11:40:00|32960.7|32940.7|32957.5|32937.5|32960.7|32940.7|32944.8|32924.8|35
1736509800000|2025-01-10 11:50:00|32958.6|32938.6|32969|32949|32972.4|32952.4|32958.6|32938.6|17
1736510100000|2025-01-10 11:55:00|32968.6|32948.6|32967.6|32947.6|32968.8|32948.8|32967.6|32947.6|11
1736510400000|2025-01-10 12:00:00|32967.5|32947.5|32969.1|32949.1|32969.1|32949.1|32967.5|32947.5|5
1736510700000|2025-01-10 12:05:00|32969.3|32949.3|32959.4|32939.4|32970.6|32950.6|32957.5|32937.5|42
1736511000000|2025-01-10 12:10:00|32960.7|32940.7|32960.5|32940.5|32961|32941|32959.5|32939.5|8
1736511300000|2025-01-10 12:15:00|32961|32941|32965|32945|32965.5|32945.5|32961|32941|11
1736511600000|2025-01-10 12:20:00|32962.4|32942.4|32954.4|32934.4|32962.8|32942.8|32954.4|32934.4|14
1736511900000|2025-01-10 12:25:00|32954.2|32934.2|32953.5|32933.5|32956|32936|32952.5|32932.5|29
1736512200000|2025-01-10 12:30:00|32954|32934|32970|32950|32974.1|32954.1|32954|32934|19
1736512500000|2025-01-10 12:35:00|32970.1|32950.1|32964.8|32944.8|32970.1|32950.1|32964.8|32944.8|6
1736512800000|2025-01-10 12:40:00|32962|32942|32957.5|32937.5|32964.8|32944.8|32952.5|32932.5|16
1736513100000|2025-01-10 12:45:00|32957|32937|32963.1|32943.1|32969.1|32949.1|32956.5|32936.5|22
1736513400000|2025-01-10 12:50:00|32961.5|32941.5|32958.5|32938.5|32961.5|32941.5|32957.5|32937.5|7
1736513700000|2025-01-10 12:55:00|32958.4|32938.4|32959.5|32939.5|32961.1|32941.1|32958.4|32938.4|32
1736514000000|2025-01-10 13:00:00|32959.2|32939.2|32958.5|32938.5|32959.5|32939.5|32957.5|32937.5|7
1736514300000|2025-01-10 13:05:00|32958|32938|32961|32941|32964.7|32944.7|32957.7|32937.7|45
1736514600000|2025-01-10 13:10:00|32962|32942|32962|32942|32962|32942|32962|32942|1
1736514900000|2025-01-10 13:15:00|32961.5|32941.5|32954.4|32934.4|32961.5|32941.5|32952|32932|17
1736515200000|2025-01-10 13:20:00|32952|32932|32956.2|32936.2|32956.2|32936.2|32952|32932|7
1736515500000|2025-01-10 13:25:00|32955.2|32935.2|32955|32913|32968|32935.7|32951.5|32909.5|109
1736515800000|2025-01-10 13:30:00|32971.5|32929.5|33077.4|33050.8|33096.5|33054.5|32971.5|32929.5|102
1736516100000|2025-01-10 13:35:00|33076.6|33051.6|33070|33045|33086.6|33059.3|33054.3|33019.5|149
1736516400000|2025-01-10 13:40:00|33070.3|33045.3|33061|33041|33076|33051|33061|33036|111
1736516700000|2025-01-10 13:45:00|33059.1|33039.1|33061.5|33041.5|33070.1|33050.1|33054.4|33034.4|95
1736517000000|2025-01-10 13:50:00|33061.8|33041.8|33046.5|33021.5|33067.6|33047.6|33042.4|33021.5|46
1736517300000|2025-01-10 13:55:00|33044|33024|33051.5|33031.5|33055.4|33035.4|33042.4|33022.4|64
1736517600000|2025-01-10 14:00:00|33053.5|33033.5|33052.5|33032.5|33060.5|33040.5|33052.5|33032.5|30
1736517900000|2025-01-10 14:05:00|33053|33033|33072|33052|33072|33052|33051.1|33031.1|38
1736518200000|2025-01-10 14:10:00|33072.5|33052.5|33072.5|33052.5|33081.4|33061.4|33067|33047|51
1736518500000|2025-01-10 14:15:00|33075|33055|33051.5|33031.5|33079.8|33059.8|33051.5|33023.9|80
1736518800000|2025-01-10 14:20:00|33051.1|33031.1|33062.5|33042.5|33062.5|33042.5|33051.1|33031.1|31
1736519100000|2025-01-10 14:25:00|33061.5|33041.5|33059.8|33039.8|33064.5|33044.5|33055|33035|30
1736519400000|2025-01-10 14:30:00|33060.4|33040.4|33062.1|33042.1|33068.5|33048.5|33060.4|33040.4|45
1736519700000|2025-01-10 14:35:00|33061.5|33041.5|33061.2|33041.2|33063.5|33043.5|33057.5|33037.5|44
1736520000000|2025-01-10 14:40:00|33060.8|33040.8|33058.5|33038.5|33063.5|33043.5|33058.2|33038.2|35
1736520300000|2025-01-10 14:45:00|33056.8|33036.8|33064|33044|33065.5|33045.5|33049.5|33029.5|39
1736520600000|2025-01-10 14:50:00|33064.1|33044.1|33082.5|33062.5|33083.2|33063.2|33064.1|33044.1|35
1736520900000|2025-01-10 14:55:00|33084.5|33059.5|33088.8|33046.8|33093.5|33061.6|33082.5|33046.8|31
1736521200000|2025-01-10 15:00:00|33090.2|33048.2|33103|33083|33104|33084|33084.8|33048.2|62
1736521500000|2025-01-10 15:05:00|33100.5|33080.5|33083.2|33063.2|33100.5|33080.5|33080.5|33060.5|61
1736521800000|2025-01-10 15:10:00|33083.1|33063.1|33075.5|33055.5|33083.1|33063.1|33075.2|33055.2|21
1736522100000|2025-01-10 15:15:00|33075.2|33055.2|33062|33042|33075.2|33055.2|33062|33042|24
1736522400000|2025-01-10 15:20:00|33061.4|33041.4|33049.5|33029.5|33062|33042|33042.3|33019.5|39
1736522700000|2025-01-10 15:25:00|33052.5|33032.5|33060|33040|33063.5|33043.5|33052.5|33032.5|30
1736523000000|2025-01-10 15:30:00|33060.8|33040.8|33070.1|33050.1|33070.1|33050.1|33060.8|33040.8|18
1736523300000|2025-01-10 15:35:00|33070.5|33050.5|33066|33046|33075|33055|33065.5|33045.5|19
1736523600000|2025-01-10 15:40:00|33068|33048|33072.5|33052.5|33074.1|33054.1|33068|33048|17
1736523900000|2025-01-10 15:45:00|33073.4|33053.4|33076.5|33056.5|33076.5|33056.5|33067.5|33047.5|42
1736524200000|2025-01-10 15:50:00|33077.1|33057.1|33081|33061|33102.8|33068.7|33074.5|33054.5|49
1736524500000|2025-01-10 15:55:00|33079.5|33059.5|33087.5|33067.5|33087.5|33067.5|33077.5|33057.5|35
1736524800000|2025-01-10 16:00:00|33087|33067|33085|33065|33087.5|33067.5|33084|33064|9
1736525100000|2025-01-10 16:05:00|33086|33066|33085|33065|33086|33066|33085|33065|2
1736525400000|2025-01-10 16:10:00|33084.5|33064.5|33094.2|33074.2|33094.2|33074.2|33084|33064|14
1736525700000|2025-01-10 16:15:00|33093.5|33073.5|33104.5|33084.5|33104.5|33084.5|33093.5|33073.5|19
1736526000000|2025-01-10 16:20:00|33103.2|33083.2|33100.5|33080.5|33105|33085|33100.5|33080.5|14
1736526300000|2025-01-10 16:25:00|33100|33080|33101.5|33081.5|33103|33082.4|33099.5|33076.5|28
1736526600000|2025-01-10 16:30:00|33101|33081|33100.5|33080.5|33104|33084|33099.5|33079.5|40
1736526900000|2025-01-10 16:35:00|33099.5|33079.5|33101.5|33081.5|33102.6|33082.6|33096.5|33076.5|52
1736527200000|2025-01-10 16:40:00|33102|33082|33096.5|33076.5|33102.6|33082.6|33091.3|33071.3|46
1736527500000|2025-01-10 16:45:00|33097|33077|33097.5|33077.5|33100.5|33080.5|33095|33075|36
1736527800000|2025-01-10 16:50:00|33098.8|33078.8|33096.1|33076.1|33100.5|33080.5|33095|33075|18
1736528100000|2025-01-10 16:55:00|33096.5|33076.5|33104.6|33084.6|33104.6|33084.6|33095|33075|24
1736528400000|2025-01-10 17:00:00|33104.5|33084.5|33104.5|33084.5|33104.6|33084.6|33103.1|33083.1|7
1736528700000|2025-01-10 17:05:00|33104.1|33084.1|33104.1|33084.1|33107.2|33087.2|33098.5|33078.5|19
1736529000000|2025-01-10 17:10:00|33104.5|33084.5|33105.1|33085.1|33109.5|33089.5|33104.5|33084.5|12
1736529300000|2025-01-10 17:15:00|33104.1|33084.1|33111.5|33091.5|33117|33097|33102.5|33082.5|23
1736529600000|2025-01-10 17:20:00|33112|33092|33113.5|33093.5|33117.5|33097.5|33107.2|33087.2|39
1736529900000|2025-01-10 17:25:00|33114.1|33094.1|33097|33077|33114.1|33094.1|33094.8|33074.8|52
1736530200000|2025-01-10 17:30:00|33097.1|33077.1|33089.1|33069.1|33099|33079|33085.5|33065.5|18
1736530500000|2025-01-10 17:35:00|33089|33069|33093.5|33073.5|33094.1|33074.1|33085.5|33065.5|23
1736530800000|2025-01-10 17:40:00|33094|33074|33085.5|33065.5|33094|33074|33085|33065|12
1736531100000|2025-01-10 17:45:00|33086.5|33066.5|33091.5|33071.5|33091.5|33071.5|33086.5|33066.5|10
1736531400000|2025-01-10 17:50:00|33092.5|33072.5|33098|33078|33098|33078|33092.5|33072.5|6
1736531700000|2025-01-10 17:55:00|33098.5|33078.5|33098.5|33078.5|33098.5|33078.5|33098.5|33078.5|1
1736532000000|2025-01-10 18:00:00|33099|33079|33107.5|33087.5|33110.1|33090.1|33099|33079|22
1736532300000|2025-01-10 18:05:00|33108.5|33088.5|33104.4|33084.4|33110.5|33090.5|33104.4|33084.4|12
1736532600000|2025-01-10 18:10:00|33106|33086|33107.4|33087.4|33109.1|33089.1|33106|33086|15
1736532900000|2025-01-10 18:15:00|33108.6|33088.6|33116.5|33096.5|33120.1|33100.1|33108.6|33088.6|23
1736533200000|2025-01-10 18:20:00|33117.8|33097.8|33119|33099|33120.1|33100.1|33117.8|33097.8|6
1736533500000|2025-01-10 18:25:00|33116.5|33096.5|33111.1|33091.1|33116.5|33096.5|33109.1|33089.1|8
1736533800000|2025-01-10 18:30:00|33111.4|33091.4|33110.5|33090.5|33125.2|33095.1|33110.5|33084.9|15
1736534100000|2025-01-10 18:35:00|33107|33087|33103.5|33083.5|33107|33087|33103.5|33083.5|4
1736534400000|2025-01-10 18:40:00|33102.2|33082.2|33100|33080|33102.2|33082.2|33100|33080|5
1736534700000|2025-01-10 18:45:00|33099.5|33079.5|33100.5|33080.5|33100.5|33080.5|33099.5|33079.5|5
1736535000000|2025-01-10 18:50:00|33100.8|33080.8|33101|33081|33101|33081|33100.8|33080.8|2
1736535300000|2025-01-10 18:55:00|33100.5|33080.5|33096|33076|33100.5|33080.5|33096|33076|6
1736535600000|2025-01-10 19:00:00|33096.4|33076.4|33096.5|33076.5|33097.5|33077.5|33096.4|33076.4|5
1736536200000|2025-01-10 19:10:00|33096|33076|33096|33076|33096.5|33076.5|33096|33076|4
1736536800000|2025-01-10 19:20:00|33098.5|33078.5|33095.5|33075.5|33100|33080|33095.5|33075.5|7
1736537100000|2025-01-10 19:25:00|33095|33075|33095|33075|33095|33075|33095|33075|1
1736537400000|2025-01-10 19:30:00|33096.5|33076.5|33097|33077|33097|33077|33096|33076|4
1736537700000|2025-01-10 19:35:00|33098.5|33078.5|33099.4|33079.4|33101.5|33081.5|33098.5|33078.5|11
1736538000000|2025-01-10 19:40:00|33098.8|33078.8|33097.5|33077.5|33098.8|33078.8|33092.5|33072.5|16
1736538300000|2025-01-10 19:45:00|33098|33078|33095|33075|33098|33078|33094.8|33074.8|7
1736538600000|2025-01-10 19:50:00|33097.5|33077.5|33095|33075|33097.5|33077.5|33095|33075|2
1736538900000|2025-01-10 19:55:00|33096|33076|33092.5|33072.5|33096|33076|33092.5|33072.5|2
1736539200000|2025-01-10 20:00:00|33095|33075|33098|33078|33098.5|33078.5|33095|33075|6
1736539500000|2025-01-10 20:05:00|33101.5|33081.5|33102.5|33082.5|33103.8|33083.8|33101.5|33081.5|7
1736539800000|2025-01-10 20:10:00|33100|33080|33102.5|33082.5|33102.5|33082.5|33100|33080|3
1736540100000|2025-01-10 20:15:00|33105|33085|33102.5|33082.5|33109.5|33089.5|33102.5|33082.5|13
1736540400000|2025-01-10 20:20:00|33105|33085|33105|33085|33107|33087|33105|33085|4
1736541000000|2025-01-10 20:30:00|33107.2|33087.2|33105|33085|33107.2|33087.2|33105|33085|2
1736541600000|2025-01-10 20:40:00|33104.5|33084.5|33104.5|33084.5|33104.5|33084.5|33104.5|33084.5|1
1736542500000|2025-01-10 20:55:00|33107|33082|33106|33081|33107.7|33082.7|33106|33081|4
1736543400000|2025-01-10 21:10:00|33110|33085|33116|33091|33116|33091|33110|33085|6
1736543700000|2025-01-10 21:15:00|33115.7|33090.7|33114.6|33089.6|33115.7|33090.7|33114.6|33089.6|3
1736544000000|2025-01-10 21:20:00|33109.6|33084.6|33108.2|33083.2|33109.6|33084.6|33106.6|33081.6|6
1736544300000|2025-01-10 21:25:00|33116.6|33074.6|33116.7|33074.7|33116.7|33074.7|33116.6|33074.6|2
1736544600000|2025-01-10 21:30:00|33114.1|33072.1|33118.5|33076.5|33118.5|33076.5|33113.5|33071.5|3
1736544900000|2025-01-10 21:35:00|33121.5|33079.5|33123.5|33081.5|33123.5|33081.5|33121.5|33079.5|2
1736545200000|2025-01-10 21:40:00|33126.1|33084.1|33128.5|33086.5|33128.5|33086.5|33126.1|33084.1|2
1736545500000|2025-01-10 21:45:00|33128.1|33086.1|33131|33089|33131.1|33089.1|33128.1|33086.1|3
1736545800000|2025-01-10 21:50:00|33129.5|33087.5|33123.5|33081.5|33129.5|33087.5|33123.5|33081.5|6
1736733600000|2025-01-13 02:00:00|33084.5|33064.5|33084.3|33064.3|33090.6|33067.9|33078.7|33058.7|36
1736733900000|2025-01-13 02:05:00|33083.9|33063.9|33084.5|33064.5|33084.5|33064.5|33083.9|33063.9|8
1736734200000|2025-01-13 02:10:00|33085.1|33065.1|33096.5|33076.5|33097|33077|33085.1|33065.1|21
1736734500000|2025-01-13 02:15:00|33096.1|33076.1|33089.5|33069.5|33097.5|33077.5|33088.4|33068.4|23
1736734800000|2025-01-13 02:20:00|33089.2|33069.2|33092.5|33072.5|33092.5|33072.5|33089.1|33069.1|23
1736735100000|2025-01-13 02:25:00|33092.1|33072.1|33092.1|33072.1|33092.1|33072.1|33092.1|33072.1|1
1736735400000|2025-01-13 02:30:00|33091.1|33071.1|33110.5|33090.5|33115.5|33095.5|33088.7|33068.7|40
1736735700000|2025-01-13 02:35:00|33112.5|33092.5|33127.1|33107.1|33135|33115|33112.5|33092.5|48
1736736000000|2025-01-13 02:40:00|33127.5|33107.5|33141.1|33121.1|33141.9|33121.9|33127.5|33107.5|35
1736736300000|2025-01-13 02:45:00|33140.5|33120.5|33145.4|33125.4|33150.2|33130.2|33140.5|33120.5|42
1736736600000|2025-01-13 02:50:00|33146.5|33126.5|33144.4|33124.4|33146.5|33126.5|33137.5|33117.5|38
1736736900000|2025-01-13 02:55:00|33142.5|33122.5|33142.5|33122.5|33144.5|33124.5|33137.1|33117.1|32
1736737200000|2025-01-13 03:00:00|33140.7|33120.7|33137.7|33117.7|33141.5|33121.5|33134.1|33114.1|44
1736737500000|2025-01-13 03:05:00|33137.9|33117.9|33150.6|33130.6|33150.6|33130.6|33135.7|33115.7|36
1736737800000|2025-01-13 03:10:00|33154.9|33134.9|33165.1|33145.1|33167.1|33147.1|33154.9|33134.9|46
1736738100000|2025-01-13 03:15:00|33163.3|33143.3|33156.1|33136.1|33163.5|33143.5|33154.1|33134.1|13
1736738400000|2025-01-13 03:20:00|33157.1|33137.1|33167|33147|33167|33147|33157.1|33137.1|21
1736738700000|2025-01-13 03:25:00|33166.5|33146.5|33192.1|33172.1|33195|33175|33166.5|33146.5|46
1736739000000|2025-01-13 03:30:00|33191.5|33171.5|33191.5|33171.5|33194|33174|33182.5|33162.5|28
1736739300000|2025-01-13 03:35:00|33192.4|33172.4|33193.1|33173.1|33193.2|33173.2|33192.4|33172.4|7
1736739600000|2025-01-13 03:40:00|33193.5|33173.5|33190.5|33170.5|33194.1|33174.1|33188.5|33168.5|9
1736739900000|2025-01-13 03:45:00|33191.4|33171.4|33194.5|33174.5|33195.5|33175.5|33188.4|33168.4|33
1736740200000|2025-01-13 03:50:00|33194.9|33174.9|33185.4|33165.4|33195.1|33175.1|33185.4|33165.4|12
1736740500000|2025-01-13 03:55:00|33185|33165|33174.8|33154.8|33185|33165|33172.2|33152.2|19
1736740800000|2025-01-13 04:00:00|33174.9|33154.9|33160|33140|33174.9|33154.9|33147.8|33127.8|34
1736741100000|2025-01-13 04:05:00|33160.1|33140.1|33160.4|33140.4|33170.5|33150.5|33160.1|33140.1|31
1736741400000|2025-01-13 04:10:00|33159.9|33139.9|33160.1|33140.1|33160.5|33140.5|33159.9|33139.9|5
1736741700000|2025-01-13 04:15:00|33160|33140|33155|33135|33160|33140|33150.7|33130.7|16
1736742000000|2025-01-13 04:20:00|33155.5|33135.5|33156.1|33136.1|33156.1|33136.1|33155.4|33135.4|11
1736742300000|2025-01-13 04:25:00|33156.5|33136.5|33155.1|33135.1|33157.1|33137.1|33152.9|33132.9|24
1736742600000|2025-01-13 04:30:00|33155.3|33135.3|33160.9|33140.9|33162.1|33142.1|33155.3|33135.3|14
1736742900000|2025-01-13 04:35:00|33163.4|33143.4|33162.5|33142.5|33164.1|33144.1|33159.1|33139.1|24
1736743200000|2025-01-13 04:40:00|33162.9|33142.9|33167.5|33147.5|33167.5|33147.5|33162.9|33142.9|3
1736743500000|2025-01-13 04:45:00|33168.1|33148.1|33166.5|33146.5|33168.1|33148.1|33166.1|33146.1|9
1736743800000|2025-01-13 04:50:00|33165.5|33145.5|33165.9|33145.9|33165.9|33145.9|33165.5|33145.5|8
1736744100000|2025-01-13 04:55:00|33166.1|33146.1|33159.1|33139.1|33166.1|33146.1|33158.5|33138.5|12
1736744400000|2025-01-13 05:00:00|33157.5|33137.5|33155.5|33135.5|33157.5|33137.5|33154.5|33134.5|11
1736744700000|2025-01-13 05:05:00|33155.1|33135.1|33155.1|33135.1|33155.5|33135.5|33155.1|33135.1|3
1736745000000|2025-01-13 05:10:00|33154.5|33134.5|33154.5|33134.5|33155.5|33135.5|33154.5|33134.5|5
1736745300000|2025-01-13 05:15:00|33155.1|33135.1|33155.5|33135.5|33155.5|33135.5|33155.1|33135.1|2
1736745600000|2025-01-13 05:20:00|33156.1|33136.1|33156.1|33136.1|33156.1|33136.1|33156.1|33136.1|1
1736746200000|2025-01-13 05:30:00|33155.5|33135.5|33155.5|33135.5|33155.5|33135.5|33155.5|33135.5|1
1736746500000|2025-01-13 05:35:00|33156.1|33136.1|33152.5|33132.5|33156.1|33136.1|33150.7|33130.7|9
1736746800000|2025-01-13 05:40:00|33152.1|33132.1|33147.5|33127.5|33152.1|33132.1|33147.5|33127.5|7
1736747100000|2025-01-13 05:45:00|33150.5|33130.5|33153.1|33133.1|33153.1|33133.1|33150.5|33130.5|10
1736747400000|2025-01-13 05:50:00|33153.5|33133.5|33152.5|33132.5|33153.5|33133.5|33152.5|33132.5|3
1736747700000|2025-01-13 05:55:00|33150.7|33130.7|33149.1|33129.1|33152.5|33132.5|33148.1|33128.1|26
1736748000000|2025-01-13 06:00:00|33149.5|33129.5|33145.9|33125.9|33150.5|33130.5|33144.1|33124.1|33
1736748300000|2025-01-13 06:05:00|33146.3|33126.3|33140.6|33120.6|33146.5|33126.5|33135.6|33115.6|36
1736748600000|2025-01-13 06:10:00|33140.5|33120.5|33140.7|33120.7|33144.5|33124.5|33135.5|33115.5|26
1736748900000|2025-01-13 06:15:00|33142.5|33122.5|33147|33127|33147.5|33127.5|33142.5|33122.5|16
1736749200000|2025-01-13 06:20:00|33147.5|33127.5|33145.1|33125.1|33147.5|33127.5|33141.2|33121.2|16
1736749500000|2025-01-13 06:25:00|33145.3|33125.3|33147.5|33127.5|33147.5|33127.5|33145.3|33125.3|4
1736749800000|2025-01-13 06:30:00|33149.6|33129.6|33144.9|33124.9|33149.9|33129.9|33144.7|33124.7|22
1736750100000|2025-01-13 06:35:00|33144.5|33124.5|33139.1|33119.1|33144.5|33124.5|33135.6|33115.6|31
1736750400000|2025-01-13 06:40:00|33141.4|33121.4|33143.5|33123.5|33147.5|33127.5|33140.5|33120.5|28
1736750700000|2025-01-13 06:45:00|33143.1|33123.1|33138.1|33118.1|33143.1|33123.1|33137.5|33117.5|18
1736751000000|2025-01-13 06:50:00|33137.5|33117.5|33140|33120|33140.7|33120.7|33136.8|33116.8|10
1736751300000|2025-01-13 06:55:00|33140.4|33120.4|33133|33113|33141.5|33121.5|33132|33112|24
1736751600000|2025-01-13 07:00:00|33132.5|33112.5|33136.5|33116.5|33139.3|33119.3|33132.5|33112.5|16
1736751900000|2025-01-13 07:05:00|33137.5|33117.5|33138.1|33118.1|33142.1|33122.1|33137.5|33117.5|12
1736752200000|2025-01-13 07:10:00|33137.5|33117.5|33137.5|33117.5|33137.5|33117.5|33137.1|33117.1|3
1736752500000|2025-01-13 07:15:00|33138.1|33118.1|33138.5|33118.5|33143.5|33123.5|33138.1|33118.1|18
1736752800000|2025-01-13 07:20:00|33138.1|33118.1|33145.9|33125.9|33146.1|33126.1|33138.1|33118.1|18
1736753100000|2025-01-13 07:25:00|33146.1|33126.1|33172.5|33152.5|33175|33155|33146.1|33126.1|58
1736753400000|2025-01-13 07:30:00|33172|33152|33156.5|33136.5|33172.1|33152.1|33155|33135|35
1736753700000|2025-01-13 07:35:00|33157.1|33137.1|33156|33136|33157.5|33137.5|33152.5|33132.5|16
1736754000000|2025-01-13 07:40:00|33154.5|33134.5|33155.5|33135.5|33156|33136|33154.5|33134.5|7
1736754300000|2025-01-13 07:45:00|33156|33136|33151|33131|33156|33136|33149.5|33129.5|27
1736754600000|2025-01-13 07:50:00|33150|33130|33146.7|33126.7|33150.1|33130.1|33144.4|33124.4|29
1736754900000|2025-01-13 07:55:00|33146.5|33126.5|33147.5|33127.5|33148.5|33128.5|33145.9|33125.9|19
1736755200000|2025-01-13 08:00:00|33148.5|33128.5|33149.5|33129.5|33151.5|33131.5|33148.1|33128.1|33
1736755500000|2025-01-13 08:05:00|33152.1|33132.1|33149.5|33129.5|33152.5|33132.5|33146.1|33126.1|26
1736755800000|2025-01-13 08:10:00|33146.2|33126.2|33149|33129|33150.4|33130.4|33145.8|33125.8|42
1736756100000|2025-01-13 08:15:00|33149.3|33129.3|33145.5|33125.5|33149.8|33129.8|33140.5|33120.5|42
1736756400000|2025-01-13 08:20:00|33145.1|33125.1|33145.1|33125.1|33145.1|33125.1|33144.9|33124.9|3
1736756700000|2025-01-13 08:25:00|33144.7|33124.7|33144.6|33124.6|33145.5|33125.5|33143.5|33123.5|28
1736757000000|2025-01-13 08:30:00|33146.7|33126.7|33153.9|33133.9|33153.9|33133.9|33145.5|33125.5|21
1736757300000|2025-01-13 08:35:00|33154.1|33134.1|33153.9|33133.9|33157.7|33137.7|33152.5|33132.5|48
1736757600000|2025-01-13 08:40:00|33154.1|33134.1|33154.5|33134.5|33154.6|33134.6|33150.3|33130.3|26
1736757900000|2025-01-13 08:45:00|33154.1|33134.1|33155.2|33135.2|33156.5|33136.5|33152.5|33132.5|52
1736758200000|2025-01-13 08:50:00|33155.5|33135.5|33157.5|33137.5|33159.9|33139.9|33155.5|33135.5|19
1736758500000|2025-01-13 08:55:00|33158.9|33138.9|33164.1|33144.1|33165|33145|33158.9|33138.9|53
1736758800000|2025-01-13 09:00:00|33163.9|33143.9|33164.5|33144.5|33165.5|33145.5|33163.9|33143.9|16
1736759100000|2025-01-13 09:05:00|33166.5|33146.5|33167.5|33147.5|33167.5|33147.5|33166.5|33146.5|2
1736759400000|2025-01-13 09:10:00|33168.9|33148.9|33173.9|33153.9|33174.5|33154.5|33167.5|33147.5|14
1736759700000|2025-01-13 09:15:00|33174.1|33154.1|33178.1|33158.1|33179.1|33159.1|33174.1|33154.1|13
1736760000000|2025-01-13 09:20:00|33177.5|33157.5|33182.5|33162.5|33183.1|33163.1|33177.5|33157.5|19
1736760300000|2025-01-13 09:25:00|33182.9|33162.9|33207.1|33187.1|33207.1|33187.1|33182.9|33162.9|61
1736760600000|2025-01-13 09:30:00|33206.5|33186.5|33201.5|33181.5|33206.5|33186.5|33197.1|33177.1|28
1736760900000|2025-01-13 09:35:00|33202.1|33182.1|33177.5|33157.5|33202.1|33182.1|33176.5|33156.5|43
1736761200000|2025-01-13 09:40:00|33177.1|33157.1|33173.5|33153.5|33177.5|33157.5|33172.5|33152.5|20
1736761500000|2025-01-13 09:45:00|33173.2|33153.2|33177.5|33157.5|33177.7|33157.7|33172.6|33152.6|35
1736761800000|2025-01-13 09:50:00|33175.9|33155.9|33182.5|33162.5|33182.5|33162.5|33175.9|33155.9|24
1736762100000|2025-01-13 09:55:00|33182.1|33162.1|33187.5|33167.5|33187.5|33167.5|33182.1|33162.1|9
1736762400000|2025-01-13 10:00:00|33187.1|33167.1|33187.1|33167.1|33187.5|33167.5|33182.5|33162.5|23
1736762700000|2025-01-13 10:05:00|33187.5|33167.5|33187.1|33167.1|33187.5|33167.5|33187.1|33167.1|20
1736763000000|2025-01-13 10:10:00|33187.5|33167.5|33178.5|33158.5|33187.5|33167.5|33177|33157|47
1736763300000|2025-01-13 10:15:00|33179.1|33159.1|33176.1|33156.1|33179.1|33159.1|33173.5|33153.5|25
1736763900000|2025-01-13 10:25:00|33177.5|33157.5|33187.1|33167.1|33188.9|33168.9|33177.5|33157.5|12
1736764200000|2025-01-13 10:30:00|33186.5|33166.5|33184.1|33164.1|33186.5|33166.5|33183.5|33163.5|13
1736764500000|2025-01-13 10:35:00|33184.5|33164.5|33185|33165|33185|33165|33184.5|33164.5|9
1736764800000|2025-01-13 10:40:00|33184.5|33164.5|33185|33165|33186.6|33166.6|33184.1|33164.1|12
1736765100000|2025-01-13 10:45:00|33184.5|33164.5|33182.7|33162.7|33184.6|33164.6|33182.4|33162.4|40
1736765400000|2025-01-13 10:50:00|33182.5|33162.5|33185|33165|33185|33165|33180.7|33160.7|23
1736766000000|2025-01-13 11:00:00|33185.2|33165.2|33185|33165|33185.3|33165.3|33185|33165|4
1736766900000|2025-01-13 11:15:00|33182.2|33162.2|33188.1|33168.1|33191.5|33171.5|33182.1|33162.1|10
1736767200000|2025-01-13 11:20:00|33187.7|33167.7|33187.5|33167.5|33187.7|33167.7|33187.5|33167.5|2
1736767500000|2025-01-13 11:25:00|33187.2|33167.2|33186.1|33166.1|33187.2|33167.2|33185.5|33165.5|11
1736767800000|2025-01-13 11:30:00|33186.5|33166.5|33185.1|33165.1|33186.5|33166.5|33185.1|33165.1|13
1736768100000|2025-01-13 11:35:00|33184.5|33164.5|33174.5|33154.5|33184.5|33164.5|33173.6|33153.6|36
1736768400000|2025-01-13 11:40:00|33174.1|33154.1|33174.5|33154.5|33174.5|33154.5|33174|33154|7
1736768700000|2025-01-13 11:45:00|33175|33155|33174.5|33154.5|33175.8|33155.8|33172.3|33152.3|12
1736769000000|2025-01-13 11:50:00|33174.9|33154.9|33176.1|33156.1|33176.8|33156.8|33174.9|33154.9|13
1736769300000|2025-01-13 11:55:00|33175.5|33155.5|33176.5|33156.5|33177.1|33157.1|33175.1|33155.1|20
1736769600000|2025-01-13 12:00:00|33177.5|33157.5|33177.5|33157.5|33178.1|33158.1|33175.7|33155.7|39
1736769900000|2025-01-13 12:05:00|33177.8|33157.8|33177.5|33157.5|33177.8|33157.8|33177.1|33157.1|14
1736770200000|2025-01-13 12:10:00|33177.1|33157.1|33177.1|33157.1|33177.5|33157.5|33173.9|33153.9|15
1736770500000|2025-01-13 12:15:00|33176.7|33156.7|33175|33155|33176.7|33156.7|33173.4|33153.4|15
1736770800000|2025-01-13 12:20:00|33174.5|33154.5|33171.5|33151.5|33175.1|33155.1|33171.3|33151.3|24
1736771100000|2025-01-13 12:25:00|33173.3|33153.3|33175|33155|33175|33155|33173|33153|16
1736771400000|2025-01-13 12:30:00|33175.1|33155.1|33174.5|33154.5|33175.1|33155.1|33174.5|33154.5|4
1736771700000|2025-01-13 12:35:00|33174.1|33154.1|33171.2|33151.2|33175|33155|33171.2|33151.2|16
1736772000000|2025-01-13 12:40:00|33168.7|33148.7|33165.1|33145.1|33168.7|33148.7|33146.5|33116.7|63
1736772300000|2025-01-13 12:45:00|33164.2|33144.2|33154.8|33134.8|33164.2|33144.2|33153.5|33133.5|57
1736772600000|2025-01-13 12:50:00|33154|33134|33160.5|33140.5|33160.5|33140.5|33154|33134|22
1736772900000|2025-01-13 12:55:00|33160.2|33140.2|33157|33137|33160.2|33140.2|33155|33135|31
1736773200000|2025-01-13 13:00:00|33156.4|33136.4|33153.5|33133.5|33156.4|33136.4|33153.1|33133.1|23
1736773500000|2025-01-13 13:05:00|33153|33133|33156.5|33136.5|33159.5|33139.5|33153|33133|22
1736773800000|2025-01-13 13:10:00|33156|33136|33155.5|33135.5|33157.7|33137.7|33154.5|33134.5|25
1736774100000|2025-01-13 13:15:00|33156.1|33136.1|33149.5|33129.5|33156.1|33136.1|33148.5|33128.5|18
1736774400000|2025-01-13 13:20:00|33149.9|33129.9|33145.1|33125.1|33150.1|33130.1|33145.1|33125.1|20
1736774700000|2025-01-13 13:25:00|33145|33125|33142.1|33122.1|33147.5|33127.5|33141.5|33121.5|46
1736775000000|2025-01-13 13:30:00|33142.5|33122.5|33142.5|33122.5|33144.4|33124.4|33141.1|33121.1|18
1736775300000|2025-01-13 13:35:00|33141|33121|33140|33120|33142.5|33122.5|33138.1|33118.1|22
1736775600000|2025-01-13 13:40:00|33139.5|33119.5|33141.5|33121.5|33142.5|33122.5|33138.6|33118.6|7
1736775900000|2025-01-13 13:45:00|33139.1|33119.1|33137.5|33117.5|33142.3|33122.3|33137.5|33117.5|19
1736776500000|2025-01-13 13:55:00|33139.4|33119.4|33142.5|33122.5|33142.5|33122.5|33139.4|33119.4|5
1736776800000|2025-01-13 14:00:00|33145.7|33125.7|33145.3|33125.3|33148.8|33128.8|33145.3|33125.3|13
1736777100000|2025-01-13 14:05:00|33147|33127|33147.5|33127.5|33147.5|33127.5|33147|33127|2
1736777400000|2025-01-13 14:10:00|33145.8|33125.8|33142.5|33122.5|33146|33126|33140.8|33120.8|9
1736777700000|2025-01-13 14:15:00|33140.8|33120.8|33139.5|33119.5|33141.2|33121.2|33137.5|33117.5|11
1736778000000|2025-01-13 14:20:00|33139.8|33119.8|33139.5|33119.5|33140.5|33120.5|33138.2|33118.2|16
1736778300000|2025-01-13 14:25:00|33140.4|33120.4|33150.1|33130.1|33150.6|33130.6|33140.4|33120.4|39
1736778600000|2025-01-13 14:30:00|33150|33130|33150|33130|33150|33130|33149.9|33129.9|5
1736778900000|2025-01-13 14:35:00|33150.4|33130.4|33146|33126|33151|33131|33142.5|33122.5|16
1736779200000|2025-01-13 14:40:00|33146.5|33126.5|33144.6|33124.6|33149.3|33129.3|33143.3|33123.3|67
1736779500000|2025-01-13 14:45:00|33144.8|33124.8|33145.1|33125.1|33145.4|33125.4|33144.4|33124.4|23
1736779800000|2025-01-13 14:50:00|33145.3|33125.3|33145.9|33125.9|33146.8|33126.8|33145.1|33125.1|20
1736780100000|2025-01-13 14:55:00|33145.6|33125.6|33144.4|33124.4|33146.1|33126.1|33140.5|33120.5|29
1736780400000|2025-01-13 15:00:00|33144.7|33124.7|33146.1|33126.1|33152.2|33132.2|33144.7|33124.7|36
1736780700000|2025-01-13 15:05:00|33145.5|33125.5|33147.6|33127.6|33150.1|33130.1|33144|33124|35
1736781000000|2025-01-13 15:10:00|33147.7|33127.7|33146.5|33126.5|33149.7|33129.7|33145.2|33125.2|45
1736781300000|2025-01-13 15:15:00|33145.6|33125.6|33145|33125|33146.5|33126.5|33145|33125|15
1736781600000|2025-01-13 15:20:00|33144.5|33124.5|33145.6|33125.6|33147.6|33127.6|33144.3|33124.3|24
1736781900000|2025-01-13 15:25:00|33145.7|33125.7|33146.3|33126.3|33146.5|33126.5|33145.3|33125.3|17
1736782200000|2025-01-13 15:30:00|33146.2|33126.2|33145|33125|33148.6|33128.6|33144.5|33124.5|15
1736782500000|2025-01-13 15:35:00|33145.5|33125.5|33144.5|33124.5|33145.5|33125.5|33144|33124|6
1736782800000|2025-01-13 15:40:00|33147|33127|33145.4|33125.4|33148.5|33128.5|33144|33124|25
1736783100000|2025-01-13 15:45:00|33145.3|33125.3|33141.2|33121.2|33145.6|33125.6|33141.2|33121.2|9
1736783400000|2025-01-13 15:50:00|33142.5|33122.5|33145.5|33125.5|33147.5|33127.5|33142.5|33122.5|8
1736783700000|2025-01-13 15:55:00|33146|33126|33145.5|33125.5|33147.5|33127.5|33145|33125|10
1736784000000|2025-01-13 16:00:00|33146.1|33126.1|33149.4|33129.4|33150|33130|33145.5|33125.5|12
1736784300000|2025-01-13 16:05:00|33144.6|33124.6|33145|33125|33147.5|33127.5|33144.5|33124.5|10
1736784900000|2025-01-13 16:15:00|33145.5|33125.5|33145|33125|33146|33126|33145|33125|6
1736785200000|2025-01-13 16:20:00|33146|33126|33141.2|33121.2|33146|33126|33140|33120|10
1736785500000|2025-01-13 16:25:00|33140.5|33120.5|33137.5|33117.5|33142.5|33122.5|33137.5|33117.5|41
1736785800000|2025-01-13 16:30:00|33136.2|33116.2|33137.5|33117.5|33137.5|33117.5|33136.2|33116.2|2
1736786100000|2025-01-13 16:35:00|33136.5|33116.5|33137|33117|33137|33117|33133|33113|13
1736786400000|2025-01-13 16:40:00|33136|33116|33135|33115|33136|33116|33134.5|33114.5|5
1736786700000|2025-01-13 16:45:00|33134.5|33114.5|33127.5|33107.5|33134.5|33114.5|33127.4|33107.4|17
1736787000000|2025-01-13 16:50:00|33125.5|33105.5|33134.4|33114.4|33136.5|33116.5|33125.5|33105.5|14
1736787300000|2025-01-13 16:55:00|33135|33115|33135.5|33115.5|33136|33116|33135|33115|3
1736787900000|2025-01-13 17:05:00|33133.1|33113.1|33132.5|33112.5|33134.9|33114.9|33132.5|33112.5|8
1736788200000|2025-01-13 17:10:00|33130.8|33110.8|33132.5|33112.5|33133.5|33113.5|33129.1|33109.1|13
1736788500000|2025-01-13 17:15:00|33130.7|33110.7|33130.1|33110.1|33132.2|33112.2|33130.1|33110.1|5
1736788800000|2025-01-13 17:20:00|33130.5|33110.5|33130.5|33110.5|33130.5|33110.5|33127.5|33107.5|7
1736789100000|2025-01-13 17:25:00|33131.5|33111.5|33130|33110|33131.5|33111.5|33126|33106|10
1736789400000|2025-01-13 17:30:00|33130.4|33110.4|33132.5|33112.5|33133.8|33113.8|33129.5|33109.5|11
1736789700000|2025-01-13 17:35:00|33134.2|33114.2|33135|33115|33136|33116|33134.2|33114.2|7
1736790000000|2025-01-13 17:40:00|33135.5|33115.5|33136|33116|33136|33116|33135|33115|4
1736790300000|2025-01-13 17:45:00|33135.6|33115.6|33136|33116|33136|33116|33134.5|33114.5|7
1736790600000|2025-01-13 17:50:00|33135.6|33115.6|33135.5|33115.5|33135.6|33115.6|33135.5|33115.5|2
1736790900000|2025-01-13 17:55:00|33134.6|33114.6|33134.5|33114.5|33134.6|33114.6|33134.5|33114.5|2
1736791200000|2025-01-13 18:00:00|33134|33114|33131|33111|33134|33114|33129.4|33109.4|24
1736791500000|2025-01-13 18:05:00|33130.3|33110.3|33135|33115|33135|33115|33129.4|33109.4|15
1736792100000|2025-01-13 18:15:00|33135.8|33115.8|33136.5|33116.5|33136.5|33116.5|33135.8|33115.8|3
1736792700000|2025-01-13 18:25:00|33135.6|33115.6|33136|33116|33136|33116|33135.6|33115.6|2
1736793000000|2025-01-13 18:30:00|33135.2|33115.2|33134|33114|33135.2|33115.2|33134|33114|4
1736793300000|2025-01-13 18:35:00|33134.8|33114.8|33133.4|33113.4|33136|33116|33133.4|33113.4|11
1736793600000|2025-01-13 18:40:00|33135|33115|33135|33115|33135|33115|33135|33115|1
1736794500000|2025-01-13 18:55:00|33134.9|33114.9|33134.4|33114.4|33134.9|33114.9|33134.4|33114.4|4
1736794800000|2025-01-13 19:00:00|33135.5|33115.5|33135|33115|33135.5|33115.5|33135|33115|4
1736795100000|2025-01-13 19:05:00|33134.4|33114.4|33133.8|33113.8|33134.8|33114.8|33133.8|33113.8|3
1736795400000|2025-01-13 19:10:00|33135|33115|33135|33115|33135|33115|33134.7|33114.7|3
1736796300000|2025-01-13 19:25:00|33134.9|33114.9|33135|33115|33135|33115|33134.9|33114.9|2
1736797200000|2025-01-13 19:40:00|33136|33116|33135|33115|33136|33116|33132.5|33112.5|10
1736799900000|2025-01-13 20:25:00|33134|33114|33134|33114|33134|33114|33134|33114|1
1736800200000|2025-01-13 20:30:00|33133.1|33113.1|33133|33113|33133.1|33113.1|33133|33113|2
1736800500000|2025-01-13 20:35:00|33130.5|33110.5|33130|33110|33130.5|33110.5|33130|33110|2
1736801700000|2025-01-13 20:55:00|33126.5|33106.5|33125|33105|33126.5|33106.5|33122.5|33102.5|5
1736802000000|2025-01-13 21:00:00|33125.1|33105.1|33125.1|33105.1|33125.1|33105.1|33125.1|33105.1|1
1736802600000|2025-01-13 21:10:00|33128.1|33108.1|33131.5|33106.5|33131.5|33108.1|33128.1|33106.5|2
1736802900000|2025-01-13 21:15:00|33137.4|33100.6|33133.4|33096.6|33138.5|33101.5|33133.4|33095.7|7
1736803200000|2025-01-13 21:20:00|33130.2|33093.4|33130.4|33093.6|33130.4|33093.6|33129.4|33092.6|5
1736803800000|2025-01-13 21:30:00|33128.4|33091.6|33128.4|33091.6|33128.4|33091.6|33128.4|33091.6|1
1736804400000|2025-01-13 21:40:00|33130.9|33094.1|33128.4|33091.6|33130.9|33094.1|33128.4|33091.6|2
1736804700000|2025-01-13 21:45:00|33125.9|33089.1|33122.3|33080.3|33138.2|33096.2|33120.9|33080.3|19
1736805000000|2025-01-13 21:50:00|33118.5|33076.5|33109.8|33067.8|33123.5|33081.5|33108.5|33066.5|26
1736805300000|2025-01-13 21:55:00|33103.5|33061.5|33103.5|33061.5|33108.5|33066.5|33103.5|33061.5|8
1736820000000|2025-01-14 02:00:00|33068.3|33048.3|33086.1|33066.1|33086.1|33066.1|33068.1|33048.1|41
1736820300000|2025-01-14 02:05:00|33087.1|33067.1|33086.7|33066.7|33087.5|33067.5|33084.1|33064.1|21
1736820600000|2025-01-14 02:10:00|33086.5|33066.5|33100.1|33080.1|33100.1|33080.1|33084.9|33064.9|46
1736820900000|2025-01-14 02:15:00|33099.9|33079.9|33093.4|33073.4|33101.2|33081.2|33090.9|33070.9|53
1736821200000|2025-01-14 02:20:00|33090.4|33070.4|33079.1|33059.1|33095.5|33075.5|33076.5|33056.5|47
1736821500000|2025-01-14 02:25:00|33079.5|33059.5|33058.1|33038.1|33080.1|33060.1|33055.5|33035.5|72
1736821800000|2025-01-14 02:30:00|33058.3|33038.3|33069.9|33049.9|33072.4|33052.4|33058.3|33038.3|36
1736822100000|2025-01-14 02:35:00|33069|33049|33085.1|33065.1|33088.1|33068.1|33069|33049|62
1736822400000|2025-01-14 02:40:00|33087.5|33067.5|33097.5|33077.5|33101.4|33081.4|33087.5|33067.5|47
1736822700000|2025-01-14 02:45:00|33095.3|33075.3|33088.9|33068.9|33095.3|33075.3|33085.3|33065.3|59
1736823000000|2025-01-14 02:50:00|33089.1|33069.1|33087.1|33067.1|33089.1|33069.1|33087.1|33067.1|16
1736823300000|2025-01-14 02:55:00|33087.5|33067.5|33076.1|33056.1|33087.5|33067.5|33074|33054|29
1736823600000|2025-01-14 03:00:00|33074.1|33054.1|33073.5|33053.5|33074.5|33054.5|33069.1|33049.1|13
1736823900000|2025-01-14 03:05:00|33073|33053|33068.5|33048.5|33075|33055|33068.5|33048.5|21
1736824200000|2025-01-14 03:10:00|33068|33048|33056.1|33036.1|33068|33048|33055.1|33035.1|51
1736824500000|2025-01-14 03:15:00|33055.5|33035.5|33058.1|33038.1|33068.1|33048.1|33055.5|33035.5|38
1736824800000|2025-01-14 03:20:00|33056.5|33036.5|33058.5|33038.5|33058.5|33038.5|33053.5|33033.5|24
1736825100000|2025-01-14 03:25:00|33058.1|33038.1|33056.7|33036.7|33058.1|33038.1|33052.5|33032.5|31
1736825400000|2025-01-14 03:30:00|33056.4|33036.4|33056|33036|33056.9|33036.9|33056|33036|5
1736825700000|2025-01-14 03:35:00|33057.5|33037.5|33055.9|33035.9|33059.4|33039.4|33055|33035|19
1736826000000|2025-01-14 03:40:00|33055.8|33035.8|33061|33041|33061.1|33041.1|33055.3|33035.3|14
1736826300000|2025-01-14 03:45:00|33062|33042|33073.7|33053.7|33081.5|33061.5|33061.5|33041.5|28
1736826600000|2025-01-14 03:50:00|33075.1|33055.1|33073.5|33053.5|33077.1|33057.1|33073|33053|7
1736826900000|2025-01-14 03:55:00|33074.5|33054.5|33080.1|33060.1|33082.5|33062.5|33074.5|33054.5|21
1736827200000|2025-01-14 04:00:00|33079.5|33059.5|33079.1|33059.1|33080.1|33060.1|33077.5|33057.5|11
1736827500000|2025-01-14 04:05:00|33079.5|33059.5|33079.2|33059.2|33080.5|33060.5|33078.4|33058.4|14
1736827800000|2025-01-14 04:10:00|33079|33059|33077.5|33057.5|33079.5|33059.5|33077.5|33057.5|10
1736828100000|2025-01-14 04:15:00|33081.1|33061.1|33097.5|33077.5|33097.5|33077.5|33081.1|33061.1|15
1736828400000|2025-01-14 04:20:00|33097.4|33077.4|33077.5|33057.5|33097.4|33077.4|33077.5|33057.5|17
1736828700000|2025-01-14 04:25:00|33078.5|33058.5|33080.5|33060.5|33082.5|33062.5|33072.5|33052.5|15
1736829000000|2025-01-14 04:30:00|33080|33060|33073.5|33053.5|33080|33060|33073.5|33053.5|12
1736829300000|2025-01-14 04:35:00|33073|33053|33067.5|33047.5|33073|33053|33067|33047|14
1736829600000|2025-01-14 04:40:00|33067|33047|33070|33050|33070.5|33050.5|33067|33047|12
1736829900000|2025-01-14 04:45:00|33070.4|33050.4|33071.5|33051.5|33071.5|33051.5|33070|33050|7
1736830200000|2025-01-14 04:50:00|33070.5|33050.5|33070|33050|33070.5|33050.5|33070|33050|2
1736830500000|2025-01-14 04:55:00|33071.5|33051.5|33072.5|33052.5|33073.1|33053.1|33071.5|33051.5|6
1736830800000|2025-01-14 05:00:00|33073.2|33053.2|33072.1|33052.1|33073.2|33053.2|33072.1|33052.1|3
1736831100000|2025-01-14 05:05:00|33072.5|33052.5|33075.1|33055.1|33076.2|33056.2|33072.5|33052.5|8
1736831400000|2025-01-14 05:10:00|33074.7|33054.7|33076.5|33056.5|33076.5|33056.5|33074.1|33054.1|7
1736831700000|2025-01-14 05:15:00|33076.2|33056.2|33085.9|33065.9|33088.5|33068.5|33075.7|33055.7|28
1736832000000|2025-01-14 05:20:00|33086.1|33066.1|33092.5|33072.5|33095.7|33075.7|33086.1|33066.1|39
1736832300000|2025-01-14 05:25:00|33093|33073|33085.5|33065.5|33093.3|33073.3|33085.1|33065.1|18
1736832600000|2025-01-14 05:30:00|33087.5|33067.5|33090|33070|33091.5|33071.5|33087.5|33067.5|11
1736832900000|2025-01-14 05:35:00|33090.5|33070.5|33088.5|33068.5|33090.5|33070.5|33087|33067|7
1736833200000|2025-01-14 05:40:00|33087.8|33067.8|33073.3|33053.3|33089.5|33069.5|33072.1|33052.1|35
1736833500000|2025-01-14 05:45:00|33073.5|33053.5|33072.1|33052.1|33073.5|33053.5|33071.5|33051.5|9
1736833800000|2025-01-14 05:50:00|33071.5|33051.5|33076.5|33056.5|33077.5|33057.5|33069.5|33049.5|22
1736834100000|2025-01-14 05:55:00|33076.9|33056.9|33083|33063|33083.5|33063.5|33075.5|33055.5|17
1736834400000|2025-01-14 06:00:00|33083.5|33063.5|33083.5|33063.5|33084|33064|33080.9|33060.9|25
1736834700000|2025-01-14 06:05:00|33083.9|33063.9|33062|33042|33084.5|33064.5|33062|33042|42
1736835000000|2025-01-14 06:10:00|33061.5|33041.5|33058.1|33038.1|33061.5|33041.5|33057.1|33037.1|14
1736835300000|2025-01-14 06:15:00|33058.5|33038.5|33053.5|33033.5|33060.5|33040.5|33053.5|33033.5|29
1736835600000|2025-01-14 06:20:00|33054.1|33034.1|33058.5|33038.5|33060.1|33040.1|33053.1|33033.1|21
1736835900000|2025-01-14 06:25:00|33059.1|33039.1|33058.5|33038.5|33059.5|33039.5|33058.1|33038.1|9
1736836200000|2025-01-14 06:30:00|33058.7|33038.7|33058.3|33038.3|33060.7|33040.7|33056.5|33036.5|30
1736836500000|2025-01-14 06:35:00|33058.2|33038.2|33057.1|33037.1|33058.3|33038.3|33056.5|33036.5|14
1736836800000|2025-01-14 06:40:00|33057.3|33037.3|33060.6|33040.6|33063.2|33043.2|33056.9|33036.9|21
1736837100000|2025-01-14 06:45:00|33060.2|33040.2|33061|33041|33062.2|33042.2|33060|33040|18
1736837400000|2025-01-14 06:50:00|33060.6|33040.6|33039.5|33019.5|33060.6|33040.6|33037.8|33017.8|57
1736837700000|2025-01-14 06:55:00|33037.9|33017.9|33044.5|33024.5|33045|33025|33037|33017|27
1736838000000|2025-01-14 07:00:00|33044|33024|33034.9|33014.9|33044|33024|33034.7|33014.7|17
1736838300000|2025-01-14 07:05:00|33034.7|33014.7|32999.5|32979.5|33035.5|33015.5|32995.5|32968.2|105
1736838600000|2025-01-14 07:10:00|33000.1|32980.1|33011.4|32991.4|33012.1|32992.1|32999.5|32979.5|51
1736838900000|2025-01-14 07:15:00|33009.5|32989.5|32994.5|32974.5|33014.4|32994.4|32987.6|32967.6|58
1736839200000|2025-01-14 07:20:00|32995|32975|32992.1|32972.1|32995|32975|32991.9|32971.9|28
1736839500000|2025-01-14 07:25:00|32992.3|32972.3|32996.5|32976.5|33000.1|32980.1|32988.9|32968.9|53
1736839800000|2025-01-14 07:30:00|32996.7|32976.7|33014.5|32994.5|33014.5|32994.5|32995|32975|49
1736840100000|2025-01-14 07:35:00|33013.1|32993.1|33012.5|32992.5|33023.1|33003.1|33012.5|32992.5|54
1736840400000|2025-01-14 07:40:00|33014.5|32994.5|33020.5|33000.5|33023.1|33003.1|33011.9|32991.9|80
1736840700000|2025-01-14 07:45:00|33020.1|33000.1|33019.1|32999.1|33020.1|33000.1|33010.9|32990.9|38
1736841000000|2025-01-14 07:50:00|33019|32999|33004.9|32984.9|33020.4|33000.4|33004.1|32984.1|23
1736841300000|2025-01-14 07:55:00|33001.4|32981.4|33009.6|32989.6|33012.5|32992.5|33001.4|32981.4|23
1736841600000|2025-01-14 08:00:00|33009.5|32989.5|32996.5|32976.5|33010.1|32990.1|32992.5|32972.5|99
1736841900000|2025-01-14 08:05:00|32996.1|32976.1|32997.1|32977.1|33000.1|32980.1|32994.7|32974.7|115
1736842200000|2025-01-14 08:10:00|32996.1|32976.1|33000.8|32980.8|33002.1|32982.1|32996.1|32976.1|34
1736842500000|2025-01-14 08:15:00|33001.2|32981.2|32962.2|32942.2|33001.2|32981.2|32956.5|32936.5|100
1736842800000|2025-01-14 08:20:00|32962.3|32942.3|32962.5|32942.5|32967.6|32947.6|32962.3|32942.3|28
1736843100000|2025-01-14 08:25:00|32960.7|32940.7|32959.5|32939.5|32961|32941|32954.1|32934.1|55
1736843400000|2025-01-14 08:30:00|32959.1|32939.1|32961.7|32941.7|32964.2|32944.2|32957.9|32937.9|51
1736843700000|2025-01-14 08:35:00|32961.1|32941.1|32979.7|32959.7|32981.5|32961.5|32961.1|32941.1|75
1736844000000|2025-01-14 08:40:00|32978.3|32958.3|32975|32955|32978.8|32958.8|32973.7|32953.7|33
1736844300000|2025-01-14 08:45:00|32975.1|32955.1|32969.5|32949.5|32975.7|32955.7|32966.5|32946.5|42
1736844600000|2025-01-14 08:50:00|32970|32950|32979.1|32959.1|32984.5|32964.5|32970|32950|39
1736844900000|2025-01-14 08:55:00|32977.5|32957.5|33005.7|32985.7|33007.5|32987.5|32977.5|32957.5|108
1736845200000|2025-01-14 09:00:00|33006.2|32986.2|33024.5|33004.5|33027.9|33007.9|33004.5|32984.5|62
1736845500000|2025-01-14 09:05:00|33023.5|33003.5|33010|32990|33023.5|33003.5|33009.9|32989.9|38
1736845800000|2025-01-14 09:10:00|33009.5|32989.5|33001.6|32976.6|33010|32990|32999.1|32976.5|25
1736846100000|2025-01-14 09:15:00|33004|32979|32999.2|32979.2|33007|32984|32998.7|32978.7|31
1736846400000|2025-01-14 09:20:00|32999.4|32979.4|33003.1|32983.1|33005.3|32985.3|32999.4|32979.4|32
1736846700000|2025-01-14 09:25:00|33003.4|32983.4|33013.5|32993.5|33013.5|32993.5|33003.4|32983.4|12
1736847000000|2025-01-14 09:30:00|33014.5|32994.5|33017.1|32997.1|33017.1|32997.1|33014.5|32994.5|5
1736847300000|2025-01-14 09:35:00|33017.3|32997.3|33017.5|32997.5|33017.5|32997.5|33013.5|32993.5|11
1736847600000|2025-01-14 09:40:00|33017.1|32997.1|33030.1|33010.1|33030.1|33010.1|33017.1|32997.1|16
1736847900000|2025-01-14 09:45:00|33030.5|33010.5|33033|33013|33034.2|33014.2|33029.5|33009.5|35
1736848200000|2025-01-14 09:50:00|33032.5|33012.5|33033.4|33013.4|33037.5|33017.5|33027.5|33007.5|41
1736848500000|2025-01-14 09:55:00|33033|33013|33024.5|33004.5|33033|33013|33024|33004|15
1736849100000|2025-01-14 10:05:00|33024.8|33004.8|32993.6|32973.6|33024.8|33004.8|32984.5|32964.5|74
1736849400000|2025-01-14 10:10:00|32993.9|32968.9|33018.5|32998.5|33019.4|32998.5|32982.5|32959.5|101
1736849700000|2025-01-14 10:15:00|33018|32998|33007.5|32987.5|33020.1|33000.1|33007.5|32987.5|46
1736850000000|2025-01-14 10:20:00|33007|32987|32999|32979|33007|32987|32999|32979|10
1736850300000|2025-01-14 10:25:00|32999.1|32979.1|32974.1|32954.1|32999.1|32979.1|32973.4|32953.4|36
1736850600000|2025-01-14 10:30:00|32974.5|32954.5|32988.1|32968.1|32996|32976|32973.5|32953.5|53
1736850900000|2025-01-14 10:35:00|32988.5|32968.5|32999.1|32979.1|32999.1|32979.1|32988.1|32968.1|26
1736851200000|2025-01-14 10:40:00|32999.5|32979.5|33008.8|32988.8|33009.1|32989.1|32999.5|32979.5|16
1736851500000|2025-01-14 10:45:00|33007.5|32987.5|33002.1|32982.1|33007.5|32987.5|33001.4|32981.4|74
1736851800000|2025-01-14 10:50:00|33001.5|32981.5|33001.5|32981.5|33002.1|32982.1|33001.5|32981.5|3
1736852400000|2025-01-14 11:00:00|33001.1|32981.1|32997.1|32977.1|33001.1|32981.1|32995|32975|28
1736852700000|2025-01-14 11:05:00|32998.5|32978.5|32995.1|32975.1|33007.5|32987.5|32995.1|32975.1|44
1736853000000|2025-01-14 11:10:00|32994.5|32974.5|32991.1|32971.1|32994.5|32974.5|32990.5|32970.5|8
1736853300000|2025-01-14 11:15:00|32993|32973|33004|32984|33004.5|32984.5|32993|32973|15
1736853600000|2025-01-14 11:20:00|33003.5|32983.5|33004|32984|33004|32984|33003.2|32983.2|8
1736853900000|2025-01-14 11:25:00|33005|32985|33008|32988|33009|32989|33004.6|32984.6|13
1736854200000|2025-01-14 11:30:00|33007.5|32987.5|33001.5|32981.5|33007.5|32987.5|33000.6|32980.6|29
1736854500000|2025-01-14 11:35:00|33000.6|32980.6|33003.5|32983.5|33003.5|32983.5|33000.6|32980.6|8
1736854800000|2025-01-14 11:40:00|33003.2|32983.2|33001.1|32981.1|33003.8|32983.8|32996.5|32976.5|25
1736855100000|2025-01-14 11:45:00|33001|32981|32994.8|32974.8|33003.1|32983.1|32994.8|32974.8|48
1736855400000|2025-01-14 11:50:00|32994.7|32974.7|32996|32976|32997.1|32977.1|32990.2|32970.2|59
1736855700000|2025-01-14 11:55:00|32995.5|32975.5|32987.5|32967.5|32996|32976|32987|32967|23
1736856000000|2025-01-14 12:00:00|32986.9|32966.9|32994.1|32974.1|32994.1|32974.1|32986.9|32966.9|22
1736856300000|2025-01-14 12:05:00|32994.5|32974.5|33001.5|32981.5|33002.9|32982.9|32994.5|32974.5|49
1736856600000|2025-01-14 12:10:00|33001.3|32981.3|33004.5|32984.5|33006.5|32986.5|32998.5|32978.5|30
1736856900000|2025-01-14 12:15:00|33004.4|32984.4|33010.1|32990.1|33011|32991|33004.4|32984.4|24
1736857200000|2025-01-14 12:20:00|33010.3|32990.3|33007.5|32987.5|33010.5|32990.5|33007.5|32987.5|24
1736857500000|2025-01-14 12:25:00|33006.6|32986.6|33000.5|32980.5|33006.6|32986.6|33000.5|32980.5|8
1736857800000|2025-01-14 12:30:00|32997.5|32977.5|32997|32977|32997.5|32977.5|32997|32977|3
1736858100000|2025-01-14 12:35:00|32999.5|32979.5|33004.1|32984.1|33004.6|32984.6|32999.2|32979.2|30
1736858400000|2025-01-14 12:40:00|33004|32984|33004.5|32984.5|33005.3|32985.3|33004|32984|20
1736858700000|2025-01-14 12:45:00|33004.2|32984.2|33004.5|32984.5|33004.5|32984.5|33002.5|32982.5|5
1736859000000|2025-01-14 12:50:00|33005|32985|33005.5|32985.5|33005.5|32985.5|33004.5|32984.5|4
1736859300000|2025-01-14 12:55:00|33006|32986|33006|32986|33011.5|32991.5|33006|32986|13
1736859600000|2025-01-14 13:00:00|33006.5|32986.5|33005.8|32985.8|33007|32987|33005.8|32985.8|4
1736859900000|2025-01-14 13:05:00|33006.8|32986.8|33012|32992|33012.6|32992.6|33006.8|32986.8|14
1736860200000|2025-01-14 13:10:00|33011.5|32991.5|33019|32999|33019|32999|33011.5|32991.5|11
1736860500000|2025-01-14 13:15:00|33019.6|32999.6|33020.5|33000.5|33020.5|33000.5|33018.9|32998.9|11
1736860800000|2025-01-14 13:20:00|33020|33000|33021.1|33001.1|33022.1|33002.1|33019.4|32999.4|20
1736861100000|2025-01-14 13:25:00|33021|33001|33031|32989|33033.5|33008.5|33019.7|32988.1|76
1736861400000|2025-01-14 13:30:00|33028.5|32986.5|33001.7|32981.7|33028.5|32986.5|32990.1|32953.9|83
1736861700000|2025-01-14 13:35:00|33001.5|32981.5|33002.5|32982.5|33010.8|32990.8|32997.1|32977.1|125
1736862000000|2025-01-14 13:40:00|33001.7|32981.7|32995.2|32975.2|33001.7|32981.7|32993.4|32973.4|40
1736862300000|2025-01-14 13:45:00|32994.6|32974.6|32975.5|32955.5|32995|32975|32971.1|32951.1|44
1736862600000|2025-01-14 13:50:00|32976.1|32956.1|32990.4|32970.4|32991.5|32971.5|32974.4|32954.4|56
1736862900000|2025-01-14 13:55:00|32990.9|32970.9|32995.1|32975.1|32995.1|32975.1|32990.5|32970.5|13
1736863200000|2025-01-14 14:00:00|32995|32975|33009.5|32989.5|33009.5|32989.5|32995|32975|28
1736863500000|2025-01-14 14:05:00|33010.1|32990.1|32997.5|32977.5|33011.1|32991.1|32997.5|32977.5|37
1736863800000|2025-01-14 14:10:00|32998.5|32978.5|33002.5|32982.5|33002.5|32982.5|32998.5|32978.5|6
1736864100000|2025-01-14 14:15:00|33001|32981|32995.3|32975.3|33001|32981|32994|32974|19
1736864400000|2025-01-14 14:20:00|32995.5|32975.5|32995.8|32975.8|32997.5|32977.5|32995|32975|15
1736864700000|2025-01-14 14:25:00|32996.2|32976.2|32993.8|32973.8|32997.5|32977.5|32993.8|32973.8|16
1736865000000|2025-01-14 14:30:00|32995.5|32975.5|32989|32969|32996|32976|32988.5|32968.5|23
1736865300000|2025-01-14 14:35:00|32988.5|32968.5|32986|32966|32988.5|32968.5|32985|32965|26
1736865600000|2025-01-14 14:40:00|32984.6|32964.6|32988|32968|32988|32968|32981|32961|22
1736865900000|2025-01-14 14:45:00|32988.5|32968.5|32995|32975|33001|32981|32988.5|32968.5|22
1736866200000|2025-01-14 14:50:00|32995.4|32975.4|32992|32972|33000.2|32980.2|32990.5|32970.5|53
1736866500000|2025-01-14 14:55:00|32991.8|32971.8|32986.5|32966.5|32994|32974|32985|32965|42
1736866800000|2025-01-14 15:00:00|32986|32966|32982.5|32962.5|32986.5|32966.5|32977|32957|59
1736867100000|2025-01-14 15:05:00|32983.5|32963.5|32980.5|32960.5|32984|32964|32979.5|32959.5|17
1736867400000|2025-01-14 15:10:00|32979.6|32959.6|32980|32960|32980.5|32960.5|32976.8|32956.8|18
1736867700000|2025-01-14 15:15:00|32977.8|32957.8|32975|32955|32982|32962|32975|32955|11
1736868000000|2025-01-14 15:20:00|32973.8|32953.8|32981.1|32961.1|32982.5|32962.5|32973.8|32953.8|13
1736868300000|2025-01-14 15:25:00|32980.4|32960.4|32980|32960|32981.1|32961.1|32977.1|32957.1|11
1736868600000|2025-01-14 15:30:00|32978.8|32958.8|32977|32957|32978.8|32958.8|32973.8|32953.8|8
1736868900000|2025-01-14 15:35:00|32975.1|32955.1|32968.5|32948.5|32975.1|32955.1|32968.5|32948.5|10
1736869200000|2025-01-14 15:40:00|32969|32949|32960|32940|32969|32949|32960|32940|23
1736869500000|2025-01-14 15:45:00|32960.5|32940.5|32964.4|32944.4|32965.5|32945.5|32960|32940|24
1736869800000|2025-01-14 15:50:00|32964.9|32944.9|32969.5|32949.5|32970.8|32950.8|32964.9|32944.9|47
1736870100000|2025-01-14 15:55:00|32967.9|32947.9|32965.5|32945.5|32969.1|32949.1|32964.5|32944.5|28
1736870400000|2025-01-14 16:00:00|32965|32945|32960|32940|32965.5|32945.5|32958.8|32938.8|26
1736870700000|2025-01-14 16:05:00|32962|32942|32965.1|32945.1|32970|32950|32962|32942|40
1736871000000|2025-01-14 16:10:00|32964.5|32944.5|32952.5|32932.5|32964.5|32944.5|32951.9|32931.9|26
1736871300000|2025-01-14 16:15:00|32950.5|32930.5|32952.5|32932.5|32955.1|32935.1|32942.3|32922.3|32
1736871600000|2025-01-14 16:20:00|32954.1|32934.1|32950.1|32930.1|32959.5|32939.5|32949.5|32929.5|20
1736871900000|2025-01-14 16:25:00|32950.5|32930.5|32955.1|32935.1|32957.5|32937.5|32948.2|32928.2|21
1736872200000|2025-01-14 16:30:00|32955.5|32935.5|32960.5|32940.5|32961.1|32941.1|32955.5|32935.5|14
1736872500000|2025-01-14 16:35:00|32961.1|32941.1|32962.5|32942.5|32962.5|32942.5|32960.5|32940.5|5
1736872800000|2025-01-14 16:40:00|32963.5|32943.5|32972.5|32952.5|32972.5|32952.5|32963.5|32943.5|9
1736873100000|2025-01-14 16:45:00|32971.5|32951.5|32974|32954|32975.5|32955.5|32965.1|32945.1|32
1736873400000|2025-01-14 16:50:00|32973.5|32953.5|32973.5|32953.5|32974|32954|32973|32953|6
1736873700000|2025-01-14 16:55:00|32974|32954|32974.5|32954.5|32974.5|32954.5|32974|32954|4
1736874000000|2025-01-14 17:00:00|32974|32954|32980|32960|32981.2|32961.2|32974|32954|15
1736874300000|2025-01-14 17:05:00|32980.5|32960.5|32981.1|32961.1|32984.5|32964.5|32977|32957|32
1736874600000|2025-01-14 17:10:00|32981.3|32961.3|32979|32959|32982.5|32962.5|32977.5|32957.5|25
1736874900000|2025-01-14 17:15:00|32977.5|32957.5|32975|32955|32977.5|32957.5|32959.5|32939.5|36
1736875200000|2025-01-14 17:20:00|32975.5|32955.5|32975|32955|32975.5|32955.5|32975|32955|3
1736875500000|2025-01-14 17:25:00|32972.5|32952.5|32976|32956|32976|32956|32972.5|32952.5|4
1736875800000|2025-01-14 17:30:00|32975.6|32955.6|32975.5|32955.5|32975.6|32955.6|32975.5|32955.5|2
1736876100000|2025-01-14 17:35:00|32976|32956|32974.5|32954.5|32976|32956|32974.5|32954.5|6
1736876400000|2025-01-14 17:40:00|32975|32955|32975.5|32955.5|32975.5|32955.5|32975|32955|3
1736876700000|2025-01-14 17:45:00|32976|32956|32976|32956|32976|32956|32976|32956|1
1736877000000|2025-01-14 17:50:00|32976.5|32956.5|32976|32956|32976.5|32956.5|32975|32955|7
1736877600000|2025-01-14 18:00:00|32975.6|32955.6|32972.6|32952.6|32975.6|32955.6|32972.4|32952.4|26
1736877900000|2025-01-14 18:05:00|32975|32955|32975|32955|32975.5|32955.5|32972.4|32952.4|10
1736878200000|2025-01-14 18:10:00|32975.5|32955.5|32975.5|32955.5|32975.5|32955.5|32975|32955|4
1736878500000|2025-01-14 18:15:00|32975.2|32955.2|32975|32955|32975.2|32955.2|32974.8|32954.8|6
1736878800000|2025-01-14 18:20:00|32975.2|32955.2|32975.5|32955.5|32975.5|32955.5|32975.2|32955.2|2
1736879100000|2025-01-14 18:25:00|32975.2|32955.2|32975.5|32955.5|32975.5|32955.5|32974.5|32954.5|6
1736879700000|2025-01-14 18:35:00|32975.2|32955.2|32968.5|32948.5|32975.2|32955.2|32967.2|32947.2|7
1736880000000|2025-01-14 18:40:00|32968.2|32948.2|32968.5|32948.5|32968.5|32948.5|32966.5|32946.5|18
1736880300000|2025-01-14 18:45:00|32968|32948|32967.5|32947.5|32968.5|32948.5|32966.5|32946.5|67
1736880600000|2025-01-14 18:50:00|32968.5|32948.5|32969|32949|32969|32949|32968.5|32948.5|2
1736880900000|2025-01-14 18:55:00|32968.6|32948.6|32968|32948|32968.6|32948.6|32967.5|32947.5|17
1736881200000|2025-01-14 19:00:00|32967.5|32947.5|32967.5|32947.5|32968|32948|32967.4|32947.4|19
1736881500000|2025-01-14 19:05:00|32967.8|32947.8|32967.5|32947.5|32968|32948|32967.5|32947.5|8
1736881800000|2025-01-14 19:10:00|32967.8|32947.8|32968.5|32948.5|32968.5|32948.5|32967.8|32947.8|7
1736882100000|2025-01-14 19:15:00|32967.5|32947.5|32967.5|32947.5|32967.5|32947.5|32967.5|32947.5|1
1736882400000|2025-01-14 19:20:00|32968|32948|32967|32947|32970|32950|32966.5|32946.5|21
1736882700000|2025-01-14 19:25:00|32968.4|32948.4|32967.5|32947.5|32970.8|32950.8|32966.5|32946.5|14
1736883000000|2025-01-14 19:30:00|32967.8|32947.8|32966|32946|32968.5|32948.5|32966|32946|4
1736883300000|2025-01-14 19:35:00|32966.5|32946.5|32966.5|32946.5|32966.5|32946.5|32966.5|32946.5|1
1736883600000|2025-01-14 19:40:00|32966.9|32946.9|32967.5|32947.5|32967.5|32947.5|32966.9|32946.9|2
1736883900000|2025-01-14 19:45:00|32966.4|32946.4|32967.5|32947.5|32967.5|32947.5|32966|32946|3
1736884200000|2025-01-14 19:50:00|32968.4|32948.4|32969.5|32949.5|32969.5|32949.5|32968.4|32948.4|3
1736884500000|2025-01-14 19:55:00|32968.6|32948.6|32969|32949|32969|32949|32968|32948|4
1736884800000|2025-01-14 20:00:00|32968|32948|32967|32947|32968.1|32948.1|32966|32946|9
1736885100000|2025-01-14 20:05:00|32967.5|32947.5|32965|32945|32967.5|32947.5|32964.4|32944.4|5
1736885400000|2025-01-14 20:10:00|32964|32944|32962|32942|32964|32944|32959.5|32939.5|16
1736886300000|2025-01-14 20:25:00|32964.5|32944.5|32963|32943|32965|32945|32963|32943|4
1736886900000|2025-01-14 20:35:00|32962.6|32942.6|32962.5|32942.5|32962.6|32942.6|32962.5|32942.5|2
1736887500000|2025-01-14 20:45:00|32964|32944|32965|32945|32965|32945|32964|32944|2
1736887800000|2025-01-14 20:50:00|32962.5|32942.5|32972.6|32947.6|32972.6|32949.1|32962.5|32942.5|7
1736888100000|2025-01-14 20:55:00|32970|32950|32970|32950|32970|32950|32970|32950|1
1736889000000|2025-01-14 21:10:00|32969|32949|32968|32948|32969|32949|32968|32948|2
1736889300000|2025-01-14 21:15:00|32970.6|32945.6|32971|32946|32971|32946|32970|32945|3
1736889900000|2025-01-14 21:25:00|32979.5|32937.5|32979.5|32937.5|32979.5|32937.5|32979.5|32937.5|1
1736890200000|2025-01-14 21:30:00|32979|32937|32978.5|32936.5|32979|32937|32978.5|32936.5|2
1736891100000|2025-01-14 21:45:00|32979|32937|32979|32937|32979|32937|32979|32937|1
1736891400000|2025-01-14 21:50:00|32978.5|32936.5|32981|32939|32981|32939|32978.5|32936.5|4
1736891700000|2025-01-14 21:55:00|32980|32938|32973.1|32931.1|32980|32938|32971.8|32929.8|10
1736906400000|2025-01-15 02:00:00|33007.5|32987.5|33003.5|32983.5|33007.5|32987.5|32998|32978|34
1736906700000|2025-01-15 02:05:00|33003.9|32983.9|33006.1|32986.1|33006.5|32986.5|33002.8|32982.8|29
1736907000000|2025-01-15 02:10:00|33004.9|32984.9|33016.5|32996.5|33019.1|32999.1|33004.9|32984.9|31
1736907300000|2025-01-15 02:15:00|33016.7|32996.7|33017.5|32997.5|33017.5|32997.5|33012.5|32992.5|29
1736907600000|2025-01-15 02:20:00|33015.3|32995.3|33025.1|33005.1|33027.7|33007.7|33014.1|32994.1|18
1736907900000|2025-01-15 02:25:00|33025.5|33005.5|33020|33000|33025.5|33005.5|33015.5|32995.5|27
1736908200000|2025-01-15 02:30:00|33020.5|33000.5|33050.8|33030.8|33058.4|33032.5|33020.5|33000.5|110
1736908500000|2025-01-15 02:35:00|33050.3|33030.3|33065.1|33045.1|33070.1|33050.1|33048.6|33028.6|73
1736908800000|2025-01-15 02:40:00|33065.5|33045.5|33058.5|33038.5|33068.5|33048.5|33057.5|33037.5|39
1736909100000|2025-01-15 02:45:00|33057|33037|33045.9|33025.9|33057|33037|33037.5|33017.5|51
1736909400000|2025-01-15 02:50:00|33045.5|33025.5|33045.5|33025.5|33049.4|33029.4|33041.5|33021.5|21
1736909700000|2025-01-15 02:55:00|33044.5|33024.5|33048.5|33028.5|33051.2|33031.2|33043.1|33023.1|40
1736910000000|2025-01-15 03:00:00|33051.1|33031.1|33051.1|33031.1|33052.5|33032.5|33047.5|33027.5|19
1736910300000|2025-01-15 03:05:00|33051.5|33031.5|33050.5|33030.5|33051.5|33031.5|33050.1|33030.1|12
1736910600000|2025-01-15 03:10:00|33051.1|33031.1|33050.4|33030.4|33053|33033|33049.5|33029.5|11
1736910900000|2025-01-15 03:15:00|33050.5|33030.5|33055.5|33035.5|33056|33036|33050.5|33030.5|7
1736911200000|2025-01-15 03:20:00|33059.5|33039.5|33070.3|33050.3|33076.1|33056.1|33053.7|33033.7|36
1736911500000|2025-01-15 03:25:00|33072.2|33052.2|33073.5|33053.5|33074.5|33054.5|33069.5|33049.5|53
1736911800000|2025-01-15 03:30:00|33073.1|33053.1|33067.5|33047.5|33073.1|33053.1|33067.5|33047.5|8
1736912100000|2025-01-15 03:35:00|33066.5|33046.5|33055|33035|33066.5|33046.5|33053.2|33033.2|21
1736912400000|2025-01-15 03:40:00|33055.4|33035.4|33048.1|33028.1|33055.5|33035.5|33047.1|33027.1|17
1736912700000|2025-01-15 03:45:00|33049.5|33029.5|33049.1|33029.1|33049.9|33029.9|33047.5|33027.5|19
1736913000000|2025-01-15 03:50:00|33049.5|33029.5|33060.5|33040.5|33061.1|33041.1|33048.5|33028.5|29
1736913300000|2025-01-15 03:55:00|33060.1|33040.1|33059.5|33039.5|33060.1|33040.1|33059.5|33039.5|2
1736913600000|2025-01-15 04:00:00|33060.1|33040.1|33060.1|33040.1|33060.1|33040.1|33059.5|33039.5|5
1736913900000|2025-01-15 04:05:00|33062.1|33042.1|33061.5|33041.5|33062.1|33042.1|33061.1|33041.1|5
1736914200000|2025-01-15 04:10:00|33061.1|33041.1|33064.1|33044.1|33064.1|33044.1|33061.1|33041.1|5
1736914500000|2025-01-15 04:15:00|33065.2|33045.2|33062.1|33042.1|33069.7|33049.7|33062.1|33042.1|25
1736915100000|2025-01-15 04:25:00|33062.5|33042.5|33065.5|33045.5|33065.5|33045.5|33062.5|33042.5|13
1736915400000|2025-01-15 04:30:00|33066.1|33046.1|33065.5|33045.5|33066.1|33046.1|33065.5|33045.5|4
1736915700000|2025-01-15 04:35:00|33066.1|33046.1|33066.1|33046.1|33066.1|33046.1|33065.5|33045.5|13
1736916000000|2025-01-15 04:40:00|33065.5|33045.5|33066.1|33046.1|33066.1|33046.1|33065.5|33045.5|2
1736916300000|2025-01-15 04:45:00|33065.5|33045.5|33066.5|33046.5|33066.5|33046.5|33065.5|33045.5|5
1736916600000|2025-01-15 04:50:00|33067.1|33047.1|33066.5|33046.5|33067.1|33047.1|33066.5|33046.5|2
1736916900000|2025-01-15 04:55:00|33066.1|33046.1|33058.5|33038.5|33066.1|33046.1|33058.5|33038.5|6
1736917200000|2025-01-15 05:00:00|33059.1|33039.1|33058|33038|33059.5|33039.5|33055.5|33035.5|20
1736917500000|2025-01-15 05:05:00|33058.5|33038.5|33057.5|33037.5|33058.5|33038.5|33057.5|33037.5|5
1736917800000|2025-01-15 05:10:00|33056.9|33036.9|33056.1|33036.1|33058.5|33038.5|33056.1|33036.1|17
1736918100000|2025-01-15 05:15:00|33056.5|33036.5|33055.1|33035.1|33057.1|33037.1|33055.1|33035.1|4
1736918400000|2025-01-15 05:20:00|33051.3|33031.3|33049.7|33029.7|33052.5|33032.5|33049.7|33029.7|9
1736918700000|2025-01-15 05:25:00|33050.1|33030.1|33045.1|33025.1|33050.5|33030.5|33043.8|33023.8|23
1736919000000|2025-01-15 05:30:00|33044.5|33024.5|33045.1|33025.1|33045.1|33025.1|33044.5|33024.5|10
1736919300000|2025-01-15 05:35:00|33045.5|33025.5|33045.5|33025.5|33045.5|33025.5|33045.1|33025.1|3
1736919900000|2025-01-15 05:45:00|33047.5|33027.5|33057.2|33037.2|33057.2|33037.2|33047.5|33027.5|12
1736920200000|2025-01-15 05:50:00|33056.5|33036.5|33056.5|33036.5|33057.1|33037.1|33056.5|33036.5|3
1736920500000|2025-01-15 05:55:00|33057.1|33037.1|33059.5|33039.5|33061.1|33041.1|33057.1|33037.1|14
1736920800000|2025-01-15 06:00:00|33059.1|33039.1|33059.5|33039.5|33061.5|33041.5|33058|33038|11
1736921100000|2025-01-15 06:05:00|33056.2|33036.2|33064.8|33044.8|33064.8|33044.8|33055.2|33035.2|13
1736921400000|2025-01-15 06:10:00|33064.1|33044.1|33065.8|33045.8|33065.8|33045.8|33064|33044|14
1736921700000|2025-01-15 06:15:00|33066|33046|33070.5|33050.5|33071.1|33051.1|33062.5|33042.5|29
1736922000000|2025-01-15 06:20:00|33071.1|33051.1|33063.4|33043.4|33072.5|33052.5|33063.4|33043.4|26
1736922300000|2025-01-15 06:25:00|33062.5|33042.5|33063.9|33043.9|33065.1|33045.1|33062.4|33042.4|7
1736922600000|2025-01-15 06:30:00|33063.4|33043.4|33062.5|33042.5|33063.5|33043.5|33056.5|33036.5|16
1736922900000|2025-01-15 06:35:00|33064.4|33044.4|33062.1|33042.1|33064.4|33044.4|33061.7|33041.7|23
1736923200000|2025-01-15 06:40:00|33062.5|33042.5|33062.5|33042.5|33064.4|33044.4|33062.1|33042.1|9
1736923500000|2025-01-15 06:45:00|33063.5|33043.5|33063.1|33043.1|33064.7|33044.7|33063.1|33043.1|8
1736923800000|2025-01-15 06:50:00|33062.5|33042.5|33062.5|33042.5|33062.5|33042.5|33055.9|33035.9|21
1736924100000|2025-01-15 06:55:00|33062.1|33042.1|33062.1|33042.1|33062.1|33042.1|33059.1|33039.1|15
1736924400000|2025-01-15 07:00:00|33062.5|33042.5|33070.3|33050.3|33070.4|33050.4|33062.5|33042.5|26
1736924700000|2025-01-15 07:05:00|33070.8|33050.8|33075.1|33055.1|33078.1|33058.1|33070.8|33050.8|26
1736925000000|2025-01-15 07:10:00|33074.7|33054.7|33056.2|33036.2|33074.7|33054.7|33049.2|33015.3|75
1736925300000|2025-01-15 07:15:00|33056.5|33036.5|33057.5|33037.5|33065|33045|33056.5|33036.5|35
1736925600000|2025-01-15 07:20:00|33057.8|33037.8|33058.5|33038.5|33062|33042|33057.8|33037.8|17
1736925900000|2025-01-15 07:25:00|33058.1|33038.1|33055.8|33035.8|33058.1|33038.1|33053.1|33033.1|27
1736926200000|2025-01-15 07:30:00|33056.1|33036.1|33045.1|33025.1|33059.1|33039.1|33045.1|33022.5|44
1736926500000|2025-01-15 07:35:00|33044.5|33024.5|33047.5|33027.5|33047.5|33027.5|33044.5|33024.5|11
1736926800000|2025-01-15 07:40:00|33048.5|33028.5|33039.5|33019.5|33049.5|33029.5|33039.5|33017|17
1736927100000|2025-01-15 07:45:00|33038.5|33018.5|33031.3|33006.3|33041.6|33018.9|33027.6|32994|25
1736927400000|2025-01-15 07:50:00|33031.9|33006.9|33030|33010|33033.9|33013.9|33025|33002.6|27
1736927700000|2025-01-15 07:55:00|33026.2|33006.2|33031.1|33011.1|33031.1|33011.1|33020.2|33000.2|34
1736928000000|2025-01-15 08:00:00|33030.3|33010.3|33031.5|33011.5|33042.1|33022.1|33030.2|33010.2|72
1736928300000|2025-01-15 08:05:00|33031.2|33011.2|33038.5|33018.5|33039.4|33018.5|33031|33011|28
1736928600000|2025-01-15 08:10:00|33039|33019|33035.1|33015.1|33039|33019|33030.8|33010.8|35
1736928900000|2025-01-15 08:15:00|33031.1|33011.1|33042.7|33022.7|33047.1|33027.1|33031.1|33011.1|36
1736929200000|2025-01-15 08:20:00|33042.9|33022.9|33047.5|33027.5|33052.9|33032.9|33042.9|33022.9|48
1736929500000|2025-01-15 08:25:00|33045.5|33025.5|33040.5|33020.5|33045.5|33025.5|33040.5|33020.5|25
1736929800000|2025-01-15 08:30:00|33039.8|33019.8|33040.5|33020.5|33040.5|33020.5|33037.6|33017.6|21
1736930100000|2025-01-15 08:35:00|33041.1|33021.1|33046.5|33026.5|33048.1|33028.1|33041.1|33021.1|36
1736930400000|2025-01-15 08:40:00|33047.6|33027.6|33046.5|33026.5|33048.1|33028.1|33045.5|33025.5|15
1736930700000|2025-01-15 08:45:00|33046|33026|33046.1|33026.1|33046.6|33026.6|33046|33026|13
1736931000000|2025-01-15 08:50:00|33045.8|33025.8|33050.3|33030.3|33051.5|33031.5|33044.4|33024.4|37
1736931300000|2025-01-15 08:55:00|33051.1|33031.1|33038.2|33018.2|33051.2|33031.2|33020|33000|73
1736931600000|2025-01-15 09:00:00|33037.5|33017.5|33035|33015|33038.5|33018.5|33033|33013|30
1736931900000|2025-01-15 09:05:00|33038.2|33018.2|33037.5|33017.5|33041.4|33021.4|33037.5|33017.5|16
1736932200000|2025-01-15 09:10:00|33037.1|33017.1|33030.5|33010.5|33037.1|33017.1|33028.5|33008.5|22
1736932500000|2025-01-15 09:15:00|33027.5|33007.5|33030.1|33010.1|33032.8|33012.8|33025.9|33005.9|24
1736932800000|2025-01-15 09:20:00|33029.5|33009.5|33017.5|32997.5|33030.1|33010.1|33017.5|32997.5|26
1736933100000|2025-01-15 09:25:00|33018.6|32998.6|33010.1|32990.1|33021.1|33001.1|33010.1|32990.1|33
1736933400000|2025-01-15 09:30:00|33009.5|32989.5|33000.5|32980.5|33009.5|32989.5|32998.5|32978.5|35
1736933700000|2025-01-15 09:35:00|33000|32980|32998.5|32978.5|33000.5|32980.5|32991.5|32971.5|34
1736934000000|2025-01-15 09:40:00|32998.1|32978.1|32998|32978|32998.5|32978.5|32997|32977|14
1736934300000|2025-01-15 09:45:00|32998.5|32978.5|32996.9|32976.9|32998.5|32978.5|32996.4|32976.4|7
1736934600000|2025-01-15 09:50:00|32997.5|32977.5|33000.5|32980.5|33002.1|32982.1|32997.5|32977.5|40
1736934900000|2025-01-15 09:55:00|33001.6|32981.6|33005|32985|33005|32985|32999.5|32979.5|6
1736935200000|2025-01-15 10:00:00|33008.1|32988.1|33014.5|32994.5|33017.4|32997.4|33008.1|32988.1|35
1736935500000|2025-01-15 10:05:00|33015.1|32995.1|33014|32994|33015.1|32995.1|33014|32994|20
1736935800000|2025-01-15 10:10:00|33014.1|32994.1|33015.5|32995.5|33016.1|32996.1|33014|32994|5
1736936100000|2025-01-15 10:15:00|33016.1|32996.1|33020|33000|33027.1|33007.1|33016.1|32996.1|23
1736937000000|2025-01-15 10:30:00|33022.5|33002.5|33024|33004|33036.5|33016.5|33018.5|32998.5|31
1736937600000|2025-01-15 10:40:00|33018.5|32998.5|33022.5|33002.5|33022.5|33002.5|33014|32994|21
1736937900000|2025-01-15 10:45:00|33021.5|33001.5|33022.8|33002.8|33022.8|33002.8|33021.5|33001.5|9
1736938200000|2025-01-15 10:50:00|33021.1|33001.1|33022.5|33002.5|33024.3|33004.3|33019.5|32999.5|34
1736938500000|2025-01-15 10:55:00|33021.8|33001.8|33023|33003|33025.2|33005.2|33021.6|33001.6|30
1736938800000|2025-01-15 11:00:00|33022.5|33002.5|33022.2|33002.2|33023.2|33003.2|33021.5|33001.5|6
1736939100000|2025-01-15 11:05:00|33021.7|33001.7|33022.5|33002.5|33025.2|33005.2|33021.7|33001.7|27
1736939400000|2025-01-15 11:10:00|33022|33002|33020.5|33000.5|33022.5|33002.5|33020.5|33000.5|28
1736939700000|2025-01-15 11:15:00|33021.5|33001.5|33023.5|33003.5|33024|33004|33020.5|33000.5|69
1736940000000|2025-01-15 11:20:00|33022.5|33002.5|33019|32999|33022.5|33002.5|33019|32999|7
1736940300000|2025-01-15 11:25:00|33018.5|32998.5|33025.5|33005.5|33025.5|33005.5|33018.5|32998.5|17
1736940600000|2025-01-15 11:30:00|33026.1|33006.1|33026.7|33006.7|33026.7|33006.7|33026.1|33006.1|3
1736940900000|2025-01-15 11:35:00|33029.2|33009.2|33025.7|33005.7|33032.2|33012.2|33025|33005|19
1736941200000|2025-01-15 11:40:00|33025|33005|33029|33009|33030|33010|33025|33005|16
1736941500000|2025-01-15 11:45:00|33028|33008|33031.1|33011.1|33031.2|33011.2|33028|33008|22
1736941800000|2025-01-15 11:50:00|33031.5|33011.5|33032.5|33012.5|33032.5|33012.5|33031.5|33011.5|5
1736942100000|2025-01-15 11:55:00|33033.1|33013.1|33028.3|33008.3|33035.5|33015.5|33028.3|33008.3|8
1736942400000|2025-01-15 12:00:00|33026.1|33006.1|33027.1|33007.1|33027.5|33007.5|33026.1|33006.1|9
1736942700000|2025-01-15 12:05:00|33026.8|33006.8|33017.5|32997.5|33026.8|33006.8|33016.1|32996.1|155
1736943300000|2025-01-15 12:15:00|33018.7|32998.7|33033|33013|33036.1|33013.5|33018.7|32998.7|21
1736943600000|2025-01-15 12:20:00|33033.2|33013.2|33032.8|33012.8|33033.2|33013.2|33032.8|33012.8|3
1736943900000|2025-01-15 12:25:00|33033.1|33013.1|33025|33005|33033.1|33013.1|33024|33004|25
1736944200000|2025-01-15 12:30:00|33024.5|33004.5|33023|33003|33024.5|33004.5|33023|33003|4
1736944500000|2025-01-15 12:35:00|33024|33004|33024.6|33004.6|33024.6|33004.6|33023.5|33003.5|8
1736944800000|2025-01-15 12:40:00|33024.5|33004.5|33025|33005|33025|33005|33024.5|33004.5|2
1736945100000|2025-01-15 12:45:00|33025.3|33005.3|33025.5|33005.5|33026.1|33006.1|33025|33005|8
1736945400000|2025-01-15 12:50:00|33027.2|33007.2|33026.1|33006.1|33027.3|33007.3|33025.3|33005.3|27
1736945700000|2025-01-15 12:55:00|33026|33006|33025.5|33005.5|33026.5|33006.5|33025.5|33005.5|13
1736946000000|2025-01-15 13:00:00|33025.3|33005.3|33024.5|33004.5|33025.5|33005.5|33023.7|33003.7|15
1736946300000|2025-01-15 13:05:00|33024.4|33004.4|33024.5|33004.5|33024.5|33004.5|33024.4|33004.4|2
1736946600000|2025-01-15 13:10:00|33022.5|33002.5|33025|33005|33028.7|33008.7|33021.5|33001.5|49
1736946900000|2025-01-15 13:15:00|33021.1|33001.1|33015|32995|33024.1|33004.1|33015|32995|38
1736947200000|2025-01-15 13:20:00|33015.1|32995.1|33017|32992|33018|32997.5|33015|32990|13
1736947500000|2025-01-15 13:25:00|33017.7|32991.3|33018.6|32976.6|33019.3|32991.7|33012.5|32974.6|54
1736947800000|2025-01-15 13:30:00|33018.4|32976.4|32954.5|32925.7|33023.4|32981.4|32945.9|32913.1|65
1736948100000|2025-01-15 13:35:00|32954.6|32925.4|32946.7|32910.5|32959|32930|32933.9|32903.4|82
1736948400000|2025-01-15 13:40:00|32946.2|32910.9|32965.4|32930.7|32971.8|32934.5|32946.2|32910.9|100
1736948700000|2025-01-15 13:45:00|32964.2|32931|32952|32927|32965.1|32937.2|32950.5|32925.5|96
1736949000000|2025-01-15 13:50:00|32950.6|32925.6|32948.5|32923.5|32953.4|32928.4|32946|32921|72
1736949300000|2025-01-15 13:55:00|32949|32924|32925.9|32900.9|32949|32924|32925.9|32900.9|38
1736949600000|2025-01-15 14:00:00|32930.9|32905.9|32933|32908|32934.7|32909.7|32930.9|32905.9|25
1736949900000|2025-01-15 14:05:00|32934|32909|32938|32913|32950.9|32925.9|32933|32908|120
1736950200000|2025-01-15 14:10:00|32937.6|32912.6|32935|32910|32937.6|32912.6|32933.3|32908.3|12
1736950500000|2025-01-15 14:15:00|32933.7|32908.7|32920|32895|32933.8|32908.8|32920|32895|12
1736950800000|2025-01-15 14:20:00|32921.3|32896.3|32907.5|32882.5|32921.3|32896.3|32907.5|32882.5|16
1736951100000|2025-01-15 14:25:00|32900|32875|32907.5|32882.5|32907.8|32882.8|32900|32875|21
1736951400000|2025-01-15 14:30:00|32910.2|32885.2|32914.7|32889.7|32914.7|32889.7|32910.2|32885.2|24
1736951700000|2025-01-15 14:35:00|32914.2|32889.2|32911.7|32886.7|32916|32891|32910|32885|33
1736952000000|2025-01-15 14:40:00|32911|32886|32931|32906|32931|32906|32911|32886|27
1736952300000|2025-01-15 14:45:00|32932.5|32907.5|32921.5|32896.5|32932.9|32907.9|32921.5|32896.5|19
1736952600000|2025-01-15 14:50:00|32921.1|32896.1|32919.6|32894.6|32921.1|32896.1|32919.2|32894.2|5
1736952900000|2025-01-15 14:55:00|32918|32893|32921.3|32896.3|32921.3|32896.3|32914.5|32889.5|29
1736953200000|2025-01-15 15:00:00|32922|32897|32935|32910|32935|32910|32920|32895|33
1736953500000|2025-01-15 15:05:00|32934.2|32907.9|32954.5|32926.5|32958.9|32931.7|32934.2|32907.1|53
1736953800000|2025-01-15 15:10:00|32956|32926.2|32931.5|32906.5|32956.9|32927.5|32928.6|32903.6|52
1736954100000|2025-01-15 15:15:00|32931|32906|32926.9|32901.9|32934.5|32909.5|32926.9|32901.9|26
1736954400000|2025-01-15 15:20:00|32929.3|32904.3|32919.8|32894.8|32932.5|32907.5|32918.5|32893.5|34
1736954700000|2025-01-15 15:25:00|32917.3|32897.3|32924.4|32904.4|32928.5|32908.5|32917.3|32897.3|48
1736955000000|2025-01-15 15:30:00|32925.1|32905.1|32921.2|32901.2|32925.1|32905.1|32920.2|32900.2|10
1736955300000|2025-01-15 15:35:00|32922.5|32902.5|32908.5|32888.5|32922.5|32902.5|32907.5|32887.5|29
1736955600000|2025-01-15 15:40:00|32909|32889|32918.2|32898.2|32921.1|32901.1|32909|32889|22
1736955900000|2025-01-15 15:45:00|32916.5|32896.5|32934.5|32914.5|32934.5|32914.5|32916.5|32896.5|36
1736956200000|2025-01-15 15:50:00|32935.1|32915.1|32942.1|32922.1|32945.5|32924.2|32935.1|32915.1|25
1736956500000|2025-01-15 15:55:00|32941.5|32921.5|32939.5|32914.5|32946.1|32921.5|32923.5|32902.6|35
1736956800000|2025-01-15 16:00:00|32939.6|32914.6|32938.5|32918.5|32941|32918.5|32937|32914.6|19
1736957100000|2025-01-15 16:05:00|32941.2|32921.2|32964.1|32944.1|32975.1|32946.6|32939.1|32919.1|45
1736957400000|2025-01-15 16:10:00|32964|32944|32963.5|32943.5|32967.2|32947.2|32960.4|32940.4|34
1736957700000|2025-01-15 16:15:00|32963.8|32943.8|32957.5|32937.5|32964.1|32944.1|32957.5|32937.5|8
1736958000000|2025-01-15 16:20:00|32958.1|32938.1|32957.1|32937.1|32959|32938.1|32953|32932.5|32
1736958300000|2025-01-15 16:25:00|32957|32937|32958.5|32938.5|32959|32939|32956.5|32936.5|9
1736958600000|2025-01-15 16:30:00|32956.1|32936.1|32977.3|32957.3|32986|32957.5|32949.5|32929|88
1736958900000|2025-01-15 16:35:00|32977.5|32957.5|32972.5|32952.5|32982.7|32957.5|32972.5|32945.6|17
1736959200000|2025-01-15 16:40:00|32973.7|32953.7|32972.1|32952.1|32973.7|32953.7|32964.1|32944.1|31
1736959500000|2025-01-15 16:45:00|32972.5|32952.5|32973.5|32953.5|32973.5|32953.5|32972.5|32952.5|7
1736959800000|2025-01-15 16:50:00|32971|32951|32970|32950|32971|32951|32970|32950|2
1736960100000|2025-01-15 16:55:00|32969.5|32949.5|32969.5|32949.5|32969.5|32949.5|32969.5|32949.5|1
1736960400000|2025-01-15 17:00:00|32968|32948|32960|32935|32968|32948|32953|32933|15
1736960700000|2025-01-15 17:05:00|32959.6|32934.6|32955|32935|32961.6|32936.6|32955|32934.6|12
1736961000000|2025-01-15 17:10:00|32955.1|32935.1|32951.5|32931.5|32955.1|32935.1|32950|32930|27
1736961300000|2025-01-15 17:15:00|32952.5|32932.5|32959.1|32939.1|32959.1|32939.1|32952.5|32932.5|12
1736961600000|2025-01-15 17:20:00|32962.1|32942.1|32965.1|32945.1|32965.1|32945.1|32962.1|32942.1|7
1736961900000|2025-01-15 17:25:00|32964.5|32944.5|32954.4|32934.4|32965.1|32945.1|32954.4|32934.4|17
1736962200000|2025-01-15 17:30:00|32957|32937|32957|32937|32957|32937|32957|32937|1
1736962500000|2025-01-15 17:35:00|32956.5|32936.5|32955.5|32930.5|32957|32936.5|32955.5|32930.5|6
1736962800000|2025-01-15 17:40:00|32956|32931|32956|32931|32956|32931|32956|32931|1
1736963100000|2025-01-15 17:45:00|32956.5|32931.5|32956.5|32931.5|32956.5|32931.5|32956.5|32931.5|1
1736963400000|2025-01-15 17:50:00|32958|32933|32962.5|32937.5|32962.5|32937.5|32958|32933|4
1736963700000|2025-01-15 17:55:00|32962.6|32937.6|32968.5|32948.5|32971.1|32951.1|32962.5|32937.5|20
1736964000000|2025-01-15 18:00:00|32968.1|32948.1|32968.1|32948.1|32968.1|32948.1|32967.5|32947.5|3
1736964600000|2025-01-15 18:10:00|32968.5|32948.5|32968.1|32948.1|32969.5|32949.5|32968.1|32948.1|4
1736964900000|2025-01-15 18:15:00|32967.6|32947.6|32967.1|32947.1|32967.6|32947.6|32967.1|32947.1|28
1736965200000|2025-01-15 18:20:00|32967.5|32947.5|32962.5|32942.5|32967.5|32947.5|32961.2|32941.2|7
1736965500000|2025-01-15 18:25:00|32961|32941|32957.5|32937.5|32961|32941|32957|32937|5
1736966100000|2025-01-15 18:35:00|32957|32937|32957.5|32937.5|32957.5|32937.5|32957|32937|2
1736966700000|2025-01-15 18:45:00|32959.5|32934.5|32958|32933|32959.5|32934.5|32956.5|32931.5|7
1736967000000|2025-01-15 18:50:00|32957.5|32932.5|32957|32932|32957.5|32932.5|32956.5|32931.5|4
1736967300000|2025-01-15 18:55:00|32956.5|32931.5|32957|32932|32957|32932|32956.5|32931.5|2
1736967600000|2025-01-15 19:00:00|32958.5|32933.5|32959.2|32939.2|32961|32939.2|32957|32933.5|10
1736967900000|2025-01-15 19:05:00|32956.7|32936.7|32957.5|32937.5|32957.5|32937.5|32956.5|32936.5|5
1736968200000|2025-01-15 19:10:00|32957|32937|32957|32937|32957|32937|32957|32937|1
1736968500000|2025-01-15 19:15:00|32956.5|32936.5|32956|32936|32957.5|32937.5|32956|32936|11
1736968800000|2025-01-15 19:20:00|32957|32937|32956|32936|32957|32937|32956|32936|7
1736969100000|2025-01-15 19:25:00|32956.5|32936.5|32956|32936|32956.5|32936.5|32956|32936|2
1736969400000|2025-01-15 19:30:00|32957|32937|32960|32940|32960|32940|32957|32937|8
1736969700000|2025-01-15 19:35:00|32960.5|32940.5|32950.2|32930.2|32960.5|32940.5|32947.5|32927.5|15
1736970300000|2025-01-15 19:45:00|32948.1|32928.1|32945.1|32925.1|32948.1|32928.1|32945.1|32925.1|3
1736971200000|2025-01-15 20:00:00|32946.2|32926.2|32945.1|32925.1|32946.2|32926.2|32945.1|32925.1|2
1736971800000|2025-01-15 20:10:00|32948.3|32928.3|32955.1|32935.1|32955.1|32935.1|32948.3|32928.3|7
1736972400000|2025-01-15 20:20:00|32956.7|32936.7|32956.7|32936.7|32956.7|32936.7|32956.7|32936.7|1
1736973000000|2025-01-15 20:30:00|32958.6|32938.6|32950.4|32930.4|32962.1|32942.1|32950.4|32930.4|11
1736973600000|2025-01-15 20:40:00|32949.9|32929.9|32944.5|32924.5|32951.5|32931.5|32943.3|32923.3|10
1736973900000|2025-01-15 20:45:00|32945|32925|32956|32914|32956.1|32925|32945|32914|4
1736974200000|2025-01-15 20:50:00|32952.9|32910.9|32934.2|32892.2|32952.9|32910.9|32930.2|32888.2|33
1736974500000|2025-01-15 20:55:00|32931.5|32889.5|32932|32890|32932|32890|32931.5|32889.5|2
1736975100000|2025-01-15 21:05:00|32935.2|32893.2|32937.1|32895.8|32940.8|32906.1|32926.9|32890.8|22
1736975400000|2025-01-15 21:10:00|32935.4|32896.1|32951.1|32909.1|32951.1|32909.4|32922.7|32891|54
1736975700000|2025-01-15 21:15:00|32951|32909|32954|32912|32956.9|32914.9|32949.1|32907.1|24
1736976300000|2025-01-15 21:25:00|32959.5|32917.5|32976|32934|32976|32934|32959.5|32917.5|8
1736976600000|2025-01-15 21:30:00|32976.5|32934.5|32963.8|32921.8|32981.1|32939.1|32963.8|32921.8|30
1736976900000|2025-01-15 21:35:00|32962.8|32920.8|32954.2|32912.2|32969.2|32927.2|32949.5|32907.5|36
1736977200000|2025-01-15 21:40:00|32953.8|32911.8|32951|32909|32954.2|32912.2|32951|32909|9
1736977500000|2025-01-15 21:45:00|32951.5|32909.5|32966.2|32924.2|32966.2|32924.2|32951.5|32909.5|7
1736977800000|2025-01-15 21:50:00|32962.9|32920.9|32952.1|32910.1|32965.2|32923.2|32952.1|32910.1|24
1736978100000|2025-01-15 21:55:00|32951.5|32909.5|32959.1|32917.1|32959.2|32917.2|32951.5|32909.5|23
1736992800000|2025-01-16 02:00:00|32939.1|32919.1|32936.1|32916.1|32939.1|32919.1|32926.4|32906.4|35
1736993100000|2025-01-16 02:05:00|32936.5|32916.5|32949.3|32929.3|32949.7|32929.7|32936.5|32916.5|27
1736993400000|2025-01-16 02:10:00|32949.5|32929.5|32956|32936|32963.3|32943.3|32947.5|32927.5|50
1736993700000|2025-01-16 02:15:00|32956.1|32936.1|32962.1|32942.1|32965.1|32945.1|32956|32936|31
1736994000000|2025-01-16 02:20:00|32961.5|32941.5|32965.1|32945.1|32965.1|32945.1|32959|32939|17
1736994300000|2025-01-16 02:25:00|32965.5|32945.5|32966|32946|32966|32946|32965.5|32945.5|3
1736994600000|2025-01-16 02:30:00|32965.2|32945.2|32957.5|32937.5|32965.2|32945.2|32954|32934|28
1736994900000|2025-01-16 02:35:00|32958|32938|32942.5|32922.5|32959|32939|32933.1|32913.1|36
1736995200000|2025-01-16 02:40:00|32944.4|32924.4|32932.1|32912.1|32947.5|32927.5|32932|32912|40
1736995500000|2025-01-16 02:45:00|32932.4|32912.4|32946|32926|32946.1|32926.1|32931.9|32911.9|36
1736995800000|2025-01-16 02:50:00|32945.5|32925.5|32941.2|32921.2|32951.5|32931.5|32940.7|32920.7|38
1736996100000|2025-01-16 02:55:00|32940.7|32920.7|32955.1|32935.1|32957.1|32937.1|32940.2|32920.2|37
1736996400000|2025-01-16 03:00:00|32955|32935|32959.1|32939.1|32960.1|32940.1|32953|32933|15
1736996700000|2025-01-16 03:05:00|32957.5|32937.5|32959.1|32939.1|32959.9|32939.9|32956.1|32936.1|9
1736997000000|2025-01-16 03:10:00|32955.5|32935.5|32956.9|32936.9|32959.1|32939.1|32950|32930|38
1736997300000|2025-01-16 03:15:00|32957.3|32937.3|32961|32941|32961|32941|32955.8|32935.8|30
1736997600000|2025-01-16 03:20:00|32960.5|32940.5|32956.5|32936.5|32960.5|32940.5|32956.5|32936.5|16
1736997900000|2025-01-16 03:25:00|32956.1|32936.1|32971.5|32951.5|32972.1|32952.1|32956.1|32936.1|17
1736998200000|2025-01-16 03:30:00|32970.4|32950.4|32964.5|32944.5|32971.5|32951.5|32963.4|32943.4|23
1736998500000|2025-01-16 03:35:00|32964.1|32944.1|32955.5|32935.5|32964.5|32944.5|32955.1|32935.1|22
1736998800000|2025-01-16 03:40:00|32955|32935|32945.5|32925.5|32955|32935|32942.1|32922.1|26
1736999100000|2025-01-16 03:45:00|32945.1|32925.1|32955.5|32935.5|32955.5|32935.5|32944|32924|16
1736999400000|2025-01-16 03:50:00|32955.1|32935.1|32958.3|32938.3|32959.5|32939.5|32955|32935|19
1736999700000|2025-01-16 03:55:00|32958.2|32938.2|32960.1|32940.1|32964.1|32944.1|32956.7|32936.7|22
1737000000000|2025-01-16 04:00:00|32960|32940|32951.5|32931.5|32960|32940|32951.5|32931.5|19
1737000300000|2025-01-16 04:05:00|32951.3|32931.3|32952|32932|32952|32932|32951.3|32931.3|5
1737000600000|2025-01-16 04:10:00|32951.5|32931.5|32952.1|32932.1|32952.1|32932.1|32951.5|32931.5|7
1737000900000|2025-01-16 04:15:00|32951.5|32931.5|32950.1|32930.1|32952.1|32932.1|32950.1|32930.1|11
1737001200000|2025-01-16 04:20:00|32948.1|32928.1|32949.5|32929.5|32949.5|32929.5|32947.5|32927.5|7
1737001500000|2025-01-16 04:25:00|32950.1|32930.1|32953.5|32933.5|32954.8|32934.8|32949.5|32929.5|8
1737001800000|2025-01-16 04:30:00|32953.1|32933.1|32953.1|32933.1|32953.1|32933.1|32953.1|32933.1|1
1737002100000|2025-01-16 04:35:00|32953|32933|32957.1|32937.1|32957.5|32937.5|32953|32933|16
1737002400000|2025-01-16 04:40:00|32955.4|32935.4|32947.1|32927.1|32955.4|32935.4|32946.5|32926.5|18
1737002700000|2025-01-16 04:45:00|32946.5|32926.5|32941.5|32921.5|32947.1|32927.1|32941.5|32921.5|13
1737003600000|2025-01-16 05:00:00|32941|32921|32943.5|32923.5|32945|32925|32937.5|32917.5|15
1737003900000|2025-01-16 05:05:00|32943.1|32923.1|32947.2|32927.2|32950.2|32930.2|32943|32923|30
1737004200000|2025-01-16 05:10:00|32946.7|32926.7|32946.7|32926.7|32946.7|32926.7|32946.7|32926.7|1
1737004500000|2025-01-16 05:15:00|32947.2|32927.2|32952.5|32932.5|32952.5|32932.5|32946.6|32926.6|8
1737004800000|2025-01-16 05:20:00|32954.4|32934.4|32952.7|32932.7|32954.4|32934.4|32952.5|32932.5|3
1737005100000|2025-01-16 05:25:00|32952.2|32932.2|32951.5|32931.5|32952.2|32932.2|32951.5|32931.5|3
1737005400000|2025-01-16 05:30:00|32949.1|32929.1|32946.1|32926.1|32949.1|32929.1|32945.5|32925.5|11
1737005700000|2025-01-16 05:35:00|32946.5|32926.5|32948.5|32928.5|32949.8|32929.8|32945.5|32925.5|10
1737006000000|2025-01-16 05:40:00|32947.5|32927.5|32943.5|32923.5|32947.5|32927.5|32941.4|32921.4|16
1737006300000|2025-01-16 05:45:00|32944|32924|32946.5|32926.5|32946.5|32926.5|32940.5|32920.5|14
1737006600000|2025-01-16 05:50:00|32946.1|32926.1|32939.1|32919.1|32946.5|32926.5|32939.1|32919.1|19
1737006900000|2025-01-16 05:55:00|32939.5|32919.5|32943.5|32923.5|32943.5|32923.5|32939.1|32919.1|10
1737007200000|2025-01-16 06:00:00|32944.4|32924.4|32951.5|32931.5|32951.5|32931.5|32944.4|32924.4|17
1737007500000|2025-01-16 06:05:00|32950.2|32930.2|32952|32932|32952.5|32932.5|32946.5|32926.5|15
1737007800000|2025-01-16 06:10:00|32951.5|32931.5|32955.5|32935.5|32959.6|32939.6|32950.1|32930.1|22
1737008100000|2025-01-16 06:15:00|32955.4|32935.4|32950.2|32930.2|32955.4|32935.4|32943.4|32923.4|51
1737008400000|2025-01-16 06:20:00|32950.7|32930.7|32952.7|32932.7|32955.8|32935.8|32949.7|32929.7|85
1737008700000|2025-01-16 06:25:00|32952.8|32932.8|32952.5|32932.5|32959.4|32939.4|32950.5|32930.5|27
1737009300000|2025-01-16 06:35:00|32950.6|32930.6|32949.1|32929.1|32954.2|32934.2|32947.5|32927.5|38
1737009600000|2025-01-16 06:40:00|32949.3|32929.3|32946.1|32926.1|32954.2|32934.2|32943.5|32923.5|25
1737009900000|2025-01-16 06:45:00|32945.5|32925.5|32944.4|32924.4|32947.5|32927.5|32944.4|32924.4|12
1737010200000|2025-01-16 06:50:00|32944.1|32924.1|32937.4|32917.4|32944.1|32924.1|32937.4|32917.4|13
1737010500000|2025-01-16 06:55:00|32937.5|32917.5|32943.1|32923.1|32943.6|32923.6|32937.5|32917.5|23
1737010800000|2025-01-16 07:00:00|32942.5|32922.5|32935.6|32915.6|32945|32925|32935.5|32915.5|27
1737011100000|2025-01-16 07:05:00|32937.5|32917.5|32939.6|32919.6|32939.6|32919.6|32932.4|32912.4|24
1737011400000|2025-01-16 07:10:00|32935.9|32915.9|32923.5|32903.5|32938.9|32918.9|32919.5|32899.5|25
1737011700000|2025-01-16 07:15:00|32924|32904|32921.5|32901.5|32924.5|32904.5|32920.1|32900.1|28
1737012000000|2025-01-16 07:20:00|32920.5|32900.5|32917.5|32897.5|32920.5|32900.5|32917.5|32897.5|8
1737012300000|2025-01-16 07:25:00|32918.1|32898.1|32922.5|32902.5|32922.5|32902.5|32914.1|32894.1|13
1737012600000|2025-01-16 07:30:00|32920.7|32900.7|32929.9|32909.9|32929.9|32909.9|32920.7|32900.7|50
1737012900000|2025-01-16 07:35:00|32929.5|32909.5|32928.3|32908.3|32930.1|32910.1|32927.7|32907.7|21
1737013200000|2025-01-16 07:40:00|32927.7|32907.7|32915.5|32895.5|32927.7|32907.7|32915.5|32895.5|36
1737013500000|2025-01-16 07:45:00|32913.5|32893.5|32915.5|32895.5|32916.1|32896.1|32910.6|32890.6|21
1737013800000|2025-01-16 07:50:00|32917.5|32897.5|32921.1|32901.1|32921.5|32901.5|32915.7|32895.7|9
1737014100000|2025-01-16 07:55:00|32919.1|32899.1|32927.6|32907.6|32927.6|32907.6|32918.1|32898.1|13
1737014400000|2025-01-16 08:00:00|32926.4|32906.4|32924.5|32904.5|32926.4|32906.4|32924.5|32904.5|12
1737014700000|2025-01-16 08:05:00|32924|32904|32927.5|32907.5|32928.9|32908.9|32923.8|32903.8|40
1737015000000|2025-01-16 08:10:00|32925.9|32905.9|32937.5|32917.5|32937.5|32917.5|32925.6|32905.6|13
1737015300000|2025-01-16 08:15:00|32936.5|32916.5|32952.5|32932.5|32955.1|32935.1|32935.5|32915.5|35
1737015600000|2025-01-16 08:20:00|32950.6|32930.6|32951.9|32931.9|32953.6|32933.6|32948.7|32928.7|35
1737015900000|2025-01-16 08:25:00|32951.5|32931.5|32957|32937|32959.3|32939.3|32949.6|32929.6|34
1737016200000|2025-01-16 08:30:00|32957.1|32937.1|32951.1|32931.1|32957.5|32937.5|32951.1|32931.1|17
1737016500000|2025-01-16 08:35:00|32950.1|32930.1|32946.5|32926.5|32950.1|32930.1|32946.5|32926.5|6
1737016800000|2025-01-16 08:40:00|32946.1|32926.1|32945.1|32925.1|32946.1|32926.1|32943.5|32923.5|6
1737017100000|2025-01-16 08:45:00|32944.5|32924.5|32945.5|32925.5|32946.2|32926.2|32944.1|32924.1|11
1737017400000|2025-01-16 08:50:00|32945.3|32925.3|32945.1|32925.1|32945.3|32925.3|32944|32924|7
1737017700000|2025-01-16 08:55:00|32944.7|32924.7|32943.5|32923.5|32946.1|32926.1|32941.6|32921.6|49
1737018000000|2025-01-16 09:00:00|32942.5|32922.5|32937.9|32917.9|32942.5|32922.5|32937.9|32917.9|23
1737018300000|2025-01-16 09:05:00|32938.7|32918.7|32940.1|32920.1|32940.9|32920.9|32938.5|32918.5|16
1737018600000|2025-01-16 09:10:00|32939.9|32919.9|32940.6|32920.6|32942.5|32922.5|32939.1|32919.1|17
1737018900000|2025-01-16 09:15:00|32940.8|32920.8|32940.5|32920.5|32940.8|32920.8|32936.1|32916.1|9
1737019200000|2025-01-16 09:20:00|32940|32920|32939.5|32919.5|32943.5|32923.5|32938.1|32918.1|16
1737019500000|2025-01-16 09:25:00|32942.1|32922.1|32950.8|32930.8|32953|32933|32942.1|32922.1|48
1737019800000|2025-01-16 09:30:00|32951|32931|32955.5|32935.5|32955.5|32935.5|32950.5|32930.5|25
1737020100000|2025-01-16 09:35:00|32956.1|32936.1|32960.1|32940.1|32960.1|32940.1|32956.1|32936.1|13
1737020400000|2025-01-16 09:40:00|32962.1|32942.1|32967.5|32947.5|32968.1|32948.1|32961.1|32941.1|16
1737020700000|2025-01-16 09:45:00|32967.1|32947.1|32966.5|32946.5|32968.5|32948.5|32966.5|32946.5|8
1737021000000|2025-01-16 09:50:00|32966.1|32946.1|32964.1|32944.1|32966.1|32946.1|32963.6|32943.6|6
1737021300000|2025-01-16 09:55:00|32964.2|32944.2|32966.9|32946.9|32967.4|32947.4|32964.2|32944.2|19
1737021600000|2025-01-16 10:00:00|32966.5|32946.5|32961.5|32941.5|32966.5|32946.5|32961.1|32941.1|18
1737021900000|2025-01-16 10:05:00|32961.1|32941.1|32961.1|32941.1|32961.5|32941.5|32961.1|32941.1|5
1737022200000|2025-01-16 10:10:00|32961|32941|32960.1|32940.1|32961.5|32941.5|32957.5|32937.5|43
1737022500000|2025-01-16 10:15:00|32959.9|32939.9|32953.5|32933.5|32960.5|32940.5|32953.5|32933.5|36
1737022800000|2025-01-16 10:20:00|32952.5|32932.5|32944.1|32924.1|32952.5|32932.5|32940.1|32920.1|26
1737023100000|2025-01-16 10:25:00|32944.5|32924.5|32944.1|32924.1|32945.1|32925.1|32943.4|32923.4|6
1737023400000|2025-01-16 10:30:00|32944.5|32924.5|32944.1|32924.1|32947.2|32927.2|32944.1|32924.1|31
1737023700000|2025-01-16 10:35:00|32944.5|32924.5|32944.1|32924.1|32946.4|32926.4|32943.5|32923.5|17
1737024600000|2025-01-16 10:50:00|32944.5|32924.5|32944.5|32924.5|32944.5|32924.5|32944.5|32924.5|1
1737024900000|2025-01-16 10:55:00|32947.1|32927.1|32945.5|32925.5|32947.5|32927.5|32945.5|32925.5|7
1737025200000|2025-01-16 11:00:00|32945.1|32925.1|32945.1|32925.1|32945.1|32925.1|32945.1|32925.1|1
1737025800000|2025-01-16 11:10:00|32945.5|32925.5|32945.5|32925.5|32945.5|32925.5|32945.5|32925.5|1
1737026100000|2025-01-16 11:15:00|32945.2|32925.2|32944.5|32924.5|32945.2|32925.2|32941.6|32921.6|10
1737027000000|2025-01-16 11:30:00|32942.1|32922.1|32944.5|32924.5|32944.5|32924.5|32942.1|32922.1|2
1737027300000|2025-01-16 11:35:00|32942.1|32922.1|32937.1|32917.1|32942.1|32922.1|32936.5|32916.5|17
1737027600000|2025-01-16 11:40:00|32936.5|32916.5|32935.5|32915.5|32937.5|32917.5|32935.5|32915.5|8
1737027900000|2025-01-16 11:45:00|32932.5|32912.5|32934.5|32914.5|32934.5|32914.5|32930.3|32910.3|16
1737028200000|2025-01-16 11:50:00|32935.1|32915.1|32935|32915|32936.8|32916.8|32935|32915|17
1737028500000|2025-01-16 11:55:00|32934.5|32914.5|32935.5|32915.5|32935.5|32915.5|32934.3|32914.3|4
1737028800000|2025-01-16 12:00:00|32936|32916|32934.5|32914.5|32939.2|32919.2|32932.5|32912.5|28
1737029100000|2025-01-16 12:05:00|32934.1|32914.1|32934.5|32914.5|32934.5|32914.5|32926.4|32906.4|33
1737029400000|2025-01-16 12:10:00|32933.4|32913.4|32926.5|32906.5|32933.4|32913.4|32922.5|32902.5|26
1737029700000|2025-01-16 12:15:00|32927.3|32907.3|32933.5|32913.5|32933.5|32913.5|32927.3|32907.3|12
1737030000000|2025-01-16 12:20:00|32934|32914|32942.1|32922.1|32942.1|32922.1|32934|32914|13
1737030300000|2025-01-16 12:25:00|32941.5|32921.5|32951.5|32931.5|32954.7|32934.7|32940.1|32920.1|29
1737030600000|2025-01-16 12:30:00|32952|32932|32954.5|32934.5|32954.5|32934.5|32952|32932|6
1737030900000|2025-01-16 12:35:00|32953.9|32933.9|32954|32934|32954.1|32934.1|32953.3|32933.3|9
1737031200000|2025-01-16 12:40:00|32954.1|32934.1|32955.5|32935.5|32955.5|32935.5|32954.1|32934.1|7
1737032100000|2025-01-16 12:55:00|32955|32935|32954|32934|32955|32935|32954|32934|5
1737032400000|2025-01-16 13:00:00|32953.9|32933.9|32954|32934|32954|32934|32953.5|32933.5|8
1737032700000|2025-01-16 13:05:00|32954.2|32934.2|32954.5|32934.5|32954.5|32934.5|32954.2|32934.2|2
1737033300000|2025-01-16 13:15:00|32954.4|32934.4|32954.5|32934.5|32954.5|32934.5|32954.3|32934.3|4
1737033600000|2025-01-16 13:20:00|32955|32935|32953.9|32933.9|32956.1|32936.1|32952.6|32932.6|31
1737033900000|2025-01-16 13:25:00|32953.5|32933.5|32956.5|32914.5|32959.1|32933.5|32947.9|32912|37
1737034200000|2025-01-16 13:30:00|32951|32909|32943.3|32918.3|32965.9|32931.3|32939.4|32902.7|55
1737034500000|2025-01-16 13:35:00|32942.9|32917.9|32938.9|32918.9|32945.7|32920.7|32937.1|32917.1|50
1737034800000|2025-01-16 13:40:00|32938.5|32918.5|32941.9|32921.9|32943.3|32923.3|32938.5|32918.5|48
1737035100000|2025-01-16 13:45:00|32941.5|32921.5|32939.1|32919.1|32942.4|32922.4|32938.5|32918.5|37
1737035400000|2025-01-16 13:50:00|32938.5|32918.5|32928.9|32908.9|32938.5|32918.5|32926.4|32906.4|37
1737035700000|2025-01-16 13:55:00|32928.4|32908.4|32926.2|32906.2|32929.1|32909.1|32925|32905|19
1737036000000|2025-01-16 14:00:00|32927.5|32907.5|32942.1|32922.1|32944.3|32924.3|32927.5|32907.5|26
1737036300000|2025-01-16 14:05:00|32942|32922|32945|32925|32945.6|32925.6|32942|32922|10
1737036600000|2025-01-16 14:10:00|32945.5|32925.5|32948|32928|32951.2|32931.2|32945.5|32925.5|13
1737036900000|2025-01-16 14:15:00|32948.1|32928.1|32948.5|32928.5|32948.5|32928.5|32948|32928|6
1737037200000|2025-01-16 14:20:00|32948|32928|32948|32928|32948.5|32928.5|32948|32928|3
1737037500000|2025-01-16 14:25:00|32947.8|32927.8|32949.5|32929.5|32950|32930|32940|32920|12
1737037800000|2025-01-16 14:30:00|32950|32930|32950|32930|32950|32930|32947.5|32927.5|4
1737038100000|2025-01-16 14:35:00|32949.5|32929.5|32952.5|32932.5|32952.5|32932.5|32949.5|32929.5|15
1737038400000|2025-01-16 14:40:00|32951.2|32931.2|32943.5|32923.5|32951.2|32931.2|32943.5|32923.5|21
1737038700000|2025-01-16 14:45:00|32946.5|32926.5|32943.3|32923.3|32948.5|32928.5|32941.8|32921.8|13
1737039000000|2025-01-16 14:50:00|32943.4|32923.4|32942.5|32922.5|32945.5|32925.5|32942.5|32922.5|19
1737039300000|2025-01-16 14:55:00|32942.2|32922.2|32943.5|32923.5|32944.5|32924.5|32942.2|32922.2|7
1737039600000|2025-01-16 15:00:00|32942.5|32922.5|32948.6|32928.6|32948.6|32928.6|32942.5|32922.5|26
1737039900000|2025-01-16 15:05:00|32947.5|32927.5|32930.5|32910.5|32947.5|32927.5|32926|32906|30
1737040200000|2025-01-16 15:10:00|32930.8|32910.8|32934|32914|32934.5|32914.5|32925.2|32905.2|35
1737040500000|2025-01-16 15:15:00|32933.8|32913.8|32930|32910|32934.9|32914.9|32930|32910|59
1737040800000|2025-01-16 15:20:00|32924.6|32904.6|32921.5|32901.5|32928.3|32908.3|32921.5|32901.5|34
1737041100000|2025-01-16 15:25:00|32920.8|32900.8|32923.8|32903.8|32923.8|32903.8|32918.5|32898.5|24
1737041400000|2025-01-16 15:30:00|32923.5|32903.5|32925.1|32905.1|32928.5|32908.5|32923.5|32903.5|11
1737041700000|2025-01-16 15:35:00|32925.5|32905.5|32925.1|32905.1|32926|32906|32925.1|32905.1|5
1737042000000|2025-01-16 15:40:00|32925|32905|32925.5|32905.5|32928.5|32908.5|32925|32905|6
1737042600000|2025-01-16 15:50:00|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|1
1737042900000|2025-01-16 15:55:00|32925.8|32905.8|32925|32905|32926.1|32906.1|32925|32905|7
1737043200000|2025-01-16 16:00:00|32922.8|32902.8|32919.5|32899.5|32924.5|32904.5|32915.5|32895.5|17
1737043500000|2025-01-16 16:05:00|32918.8|32898.8|32914.4|32894.4|32919.5|32899.5|32914.4|32894.4|11
1737043800000|2025-01-16 16:10:00|32912.2|32892.2|32921.9|32901.9|32921.9|32901.9|32912.2|32892.2|25
1737044100000|2025-01-16 16:15:00|32921.5|32901.5|32933.1|32913.1|32934.2|32914.2|32920.5|32900.5|32
1737044400000|2025-01-16 16:20:00|32934.2|32914.2|32943.5|32923.5|32944.7|32924.7|32932.5|32912.5|37
1737044700000|2025-01-16 16:25:00|32944|32924|32929|32909|32944|32924|32929|32909|12
1737045000000|2025-01-16 16:30:00|32929.5|32909.5|32924|32904|32929.5|32909.5|32923.4|32903.4|12
1737045300000|2025-01-16 16:35:00|32924.5|32904.5|32925|32905|32925|32905|32923.5|32903.5|8
1737045600000|2025-01-16 16:40:00|32924.5|32904.5|32924|32904|32924.5|32904.5|32924|32904|2
1737045900000|2025-01-16 16:45:00|32924.6|32904.6|32924|32904|32925|32905|32924|32904|4
1737046200000|2025-01-16 16:50:00|32924.6|32904.6|32924|32904|32925|32905|32924|32904|3
1737046500000|2025-01-16 16:55:00|32924.5|32904.5|32925|32905|32925|32905|32924.5|32904.5|2
1737046800000|2025-01-16 17:00:00|32925.5|32905.5|32926|32906|32926|32906|32925.5|32905.5|2
1737047100000|2025-01-16 17:05:00|32926.3|32906.3|32930|32910|32930|32910|32926.3|32906.3|8
1737047400000|2025-01-16 17:10:00|32929.5|32909.5|32927|32907|32929.5|32909.5|32926.5|32906.5|10
1737047700000|2025-01-16 17:15:00|32927.2|32907.2|32924.5|32904.5|32929.5|32909.5|32924.5|32904.5|17
1737048000000|2025-01-16 17:20:00|32924.1|32904.1|32921.5|32901.5|32924.5|32904.5|32919.9|32899.9|19
1737048300000|2025-01-16 17:25:00|32921.1|32901.1|32939.7|32919.7|32961.1|32921.6|32921.1|32901.1|33
1737048600000|2025-01-16 17:30:00|32937.2|32917.2|32926.4|32906.4|32937.2|32917.2|32926.4|32906.4|16
1737048900000|2025-01-16 17:35:00|32927.5|32907.5|32925.5|32905.5|32927.5|32907.5|32922.5|32902.5|5
1737049200000|2025-01-16 17:40:00|32924.4|32904.4|32925.5|32905.5|32927.7|32907.7|32924.4|32904.4|13
1737049500000|2025-01-16 17:45:00|32926|32906|32925.5|32905.5|32926.5|32906.5|32925.5|32905.5|4
1737049800000|2025-01-16 17:50:00|32926.5|32906.5|32925.5|32905.5|32928.5|32908.5|32924|32904|11
1737050400000|2025-01-16 18:00:00|32925.8|32905.8|32925.5|32905.5|32926|32906|32925.5|32905.5|4
1737051300000|2025-01-16 18:15:00|32922.5|32902.5|32920|32900|32922.5|32902.5|32920|32900|4
1737051600000|2025-01-16 18:20:00|32920.4|32900.4|32921|32901|32921|32901|32920.4|32900.4|3
1737051900000|2025-01-16 18:25:00|32922|32902|32923|32903|32927.5|32907.5|32922|32902|11
1737052200000|2025-01-16 18:30:00|32923.5|32903.5|32928|32908|32928.5|32908.5|32923|32903|19
1737052500000|2025-01-16 18:35:00|32928.5|32908.5|32928.5|32908.5|32928.5|32908.5|32928.5|32908.5|1
1737052800000|2025-01-16 18:40:00|32932|32912|32948.5|32928.5|32948.5|32928.5|32932|32912|15
1737053100000|2025-01-16 18:45:00|32949.1|32929.1|32945|32925|32949.1|32929.1|32945|32925|12
1737053400000|2025-01-16 18:50:00|32945.6|32925.6|32941.5|32921.5|32947.2|32927.2|32941.4|32921.4|27
1737053700000|2025-01-16 18:55:00|32939.4|32919.4|32941.5|32921.5|32944.1|32924.1|32939.4|32919.4|32
1737054000000|2025-01-16 19:00:00|32941|32921|32941.5|32921.5|32941.5|32921.5|32941|32921|2
1737054600000|2025-01-16 19:10:00|32940.5|32920.5|32935.8|32915.8|32940.5|32920.5|32935.2|32915.2|9
1737054900000|2025-01-16 19:15:00|32936.5|32916.5|32935|32915|32936.5|32916.5|32934.4|32914.4|4
1737055500000|2025-01-16 19:25:00|32937.5|32912.5|32937.5|32912.5|32937.5|32912.5|32937.5|32912.5|1
1737055800000|2025-01-16 19:30:00|32936.3|32911.3|32940.3|32904.6|32940.3|32911.3|32935|32904.6|3
1737056100000|2025-01-16 19:35:00|32938.6|32902.9|32937.5|32912.5|32941.3|32913|32936.3|32902.9|11
1737057000000|2025-01-16 19:50:00|32935|32910|32935|32910|32935|32910|32935|32910|1
1737057300000|2025-01-16 19:55:00|32934.5|32909.5|32935|32910|32935|32910|32934.5|32909.5|2
1737057900000|2025-01-16 20:05:00|32935.5|32910.5|32929|32909|32935.5|32912|32929|32909|5
1737058200000|2025-01-16 20:10:00|32928.2|32908.2|32926.5|32906.5|32928.2|32908.2|32926.5|32906.5|9
1737058800000|2025-01-16 20:20:00|32927|32907|32926.5|32906.5|32927|32907|32926.5|32906.5|2
1737059100000|2025-01-16 20:25:00|32928|32908|32927.5|32907.5|32928|32908|32927.5|32907.5|2
1737059400000|2025-01-16 20:30:00|32926.5|32906.5|32926.5|32906.5|32926.5|32906.5|32926.5|32906.5|1
1737059700000|2025-01-16 20:35:00|32927|32907|32926.5|32906.5|32927|32907|32926.5|32906.5|2
1737060000000|2025-01-16 20:40:00|32927.1|32907.1|32927.5|32907.5|32927.5|32907.5|32927.1|32907.1|2
1737060300000|2025-01-16 20:45:00|32928.5|32908.5|32929.1|32909.1|32929.1|32909.1|32928.5|32908.5|2
1737060900000|2025-01-16 20:55:00|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|1
1737061200000|2025-01-16 21:00:00|32932.5|32912.5|32942.9|32917.9|32942.9|32917.9|32932.5|32912.3|8
1737061500000|2025-01-16 21:05:00|32942.5|32917.5|32944.5|32919.5|32945.5|32920.5|32942.5|32917.5|26
1737061800000|2025-01-16 21:10:00|32942.5|32917.5|32942.5|32917.5|32942.5|32917.5|32942.5|32917.5|1
1737062100000|2025-01-16 21:15:00|32950|32908|32948|32906|32950|32908|32947.5|32905.5|6
1737062400000|2025-01-16 21:20:00|32948.5|32906.5|32949.5|32907.5|32949.5|32907.5|32947.5|32905.5|7
1737062700000|2025-01-16 21:25:00|32950|32908|32950|32908|32950|32908|32950|32908|1
1737063000000|2025-01-16 21:30:00|32950.5|32908.5|32950|32908|32951|32909|32950|32908|4
1737063300000|2025-01-16 21:35:00|32952.1|32910.1|32945.9|32903.9|32952.1|32910.1|32944.5|32902.5|16
1737063900000|2025-01-16 21:45:00|32944.9|32902.9|32944.9|32902.9|32944.9|32902.9|32944.9|32902.9|1
1737064200000|2025-01-16 21:50:00|32946.2|32904.2|32947.2|32905.2|32947.2|32905.2|32946.2|32904.2|2
1737064500000|2025-01-16 21:55:00|32946.9|32904.9|32947.2|32905.2|32947.2|32905.2|32946.9|32904.9|2
1737079200000|2025-01-17 02:00:00|32918.4|32898.4|32919.4|32899.4|32919.4|32899.4|32902.5|32880.7|47
1737079500000|2025-01-17 02:05:00|32917.5|32897.5|32912.5|32892.5|32917.5|32897.5|32907.5|32887.5|31
1737079800000|2025-01-17 02:10:00|32913.6|32893.6|32915.2|32895.2|32917.9|32897.9|32912.5|32892.5|22
1737080100000|2025-01-17 02:15:00|32915.1|32895.1|32907.5|32887.5|32915.7|32895.7|32905.5|32885.5|30
1737080400000|2025-01-17 02:20:00|32905.7|32885.7|32905.5|32885.5|32905.7|32885.7|32905.5|32885.5|2
1737080700000|2025-01-17 02:25:00|32907.1|32887.1|32914.1|32894.1|32915.1|32895.1|32906.5|32886.5|24
1737081000000|2025-01-17 02:30:00|32914.5|32894.5|32910.1|32890.1|32914.7|32894.7|32910.1|32890.1|13
1737081300000|2025-01-17 02:35:00|32909.6|32889.6|32914.4|32894.4|32914.7|32894.7|32908.4|32888.4|28
1737081600000|2025-01-17 02:40:00|32914.5|32894.5|32919.1|32899.1|32925.1|32905.1|32913.1|32893.1|56
1737081900000|2025-01-17 02:45:00|32919.5|32899.5|32919.1|32899.1|32919.5|32899.5|32919.1|32899.1|50
1737082200000|2025-01-17 02:50:00|32920.5|32900.5|32923.5|32903.5|32924.3|32904.3|32920.5|32900.5|31
1737082500000|2025-01-17 02:55:00|32926.2|32906.2|32927.7|32907.7|32929.1|32909.1|32920.4|32900.4|74
1737082800000|2025-01-17 03:00:00|32924.5|32904.5|32909.5|32889.5|32924.5|32904.5|32908|32888|72
1737083100000|2025-01-17 03:05:00|32912.1|32892.1|32907.5|32887.5|32912.1|32892.1|32903|32883|36
1737083400000|2025-01-17 03:10:00|32911|32891|32915.5|32895.5|32917.5|32897.5|32908.5|32888.5|26
1737083700000|2025-01-17 03:15:00|32916.6|32896.6|32915|32895|32923.2|32903.2|32914.5|32894.5|17
1737084000000|2025-01-17 03:20:00|32917|32897|32930|32910|32930.1|32910.1|32914|32894|41
1737084300000|2025-01-17 03:25:00|32930.5|32910.5|32927.5|32907.5|32933|32913|32926.1|32906.1|34
1737084600000|2025-01-17 03:30:00|32925.7|32905.7|32920.3|32900.3|32927.1|32907.1|32920|32900|16
1737084900000|2025-01-17 03:35:00|32920.1|32900.1|32916|32896|32921.1|32901.1|32916|32896|21
1737085200000|2025-01-17 03:40:00|32915.5|32895.5|32906.5|32886.5|32915.5|32895.5|32905.5|32885.5|27
1737085500000|2025-01-17 03:45:00|32906.9|32886.9|32906.5|32886.5|32907|32887|32905|32885|9
1737085800000|2025-01-17 03:50:00|32906|32886|32913.2|32893.2|32915|32895|32905.1|32885.1|69
1737086100000|2025-01-17 03:55:00|32912.3|32892.3|32913.1|32893.1|32914.1|32894.1|32908.5|32888.5|52
1737086400000|2025-01-17 04:00:00|32913.5|32893.5|32913.1|32893.1|32914.5|32894.5|32912.1|32892.1|39
1737086700000|2025-01-17 04:05:00|32913.5|32893.5|32915.1|32895.1|32915.1|32895.1|32912.5|32892.5|6
1737087000000|2025-01-17 04:10:00|32915.7|32895.7|32916.6|32896.6|32916.6|32896.6|32915.1|32895.1|7
1737087600000|2025-01-17 04:20:00|32914.2|32894.2|32915|32895|32917.5|32897.5|32912.5|32892.5|16
1737087900000|2025-01-17 04:25:00|32915.1|32895.1|32915|32895|32915.5|32895.5|32915|32895|12
1737088200000|2025-01-17 04:30:00|32915.5|32895.5|32917.5|32897.5|32920.5|32900.5|32915|32895|20
1737088500000|2025-01-17 04:35:00|32917.2|32897.2|32916.5|32896.5|32917.2|32897.2|32916.5|32896.5|9
1737088800000|2025-01-17 04:40:00|32916.1|32896.1|32922.5|32902.5|32922.5|32902.5|32916.1|32896.1|8
1737089100000|2025-01-17 04:45:00|32923.2|32903.2|32919|32899|32923.2|32903.2|32919|32899|4
1737089400000|2025-01-17 04:50:00|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|32919.1|32899.1|1
1737089700000|2025-01-17 04:55:00|32917.5|32897.5|32919.1|32899.1|32919.1|32899.1|32917.5|32897.5|3
1737090000000|2025-01-17 05:00:00|32921.5|32901.5|32919.1|32899.1|32922.9|32902.9|32919.1|32899.1|19
1737090300000|2025-01-17 05:05:00|32919.4|32899.4|32919.1|32899.1|32922.1|32902.1|32919.1|32899.1|7
1737090600000|2025-01-17 05:10:00|32922.1|32902.1|32919.1|32899.1|32922.4|32902.4|32919.1|32899.1|9
1737090900000|2025-01-17 05:15:00|32922.1|32902.1|32920.1|32900.1|32923|32903|32919.5|32899.5|15
1737091200000|2025-01-17 05:20:00|32922.7|32902.7|32922.5|32902.5|32924.1|32904.1|32921.5|32901.5|20
1737091500000|2025-01-17 05:25:00|32921.5|32901.5|32918.5|32898.5|32921.5|32901.5|32918.5|32898.5|21
1737091800000|2025-01-17 05:30:00|32920.1|32900.1|32920.1|32900.1|32920.1|32900.1|32917.1|32897.1|3
1737092100000|2025-01-17 05:35:00|32923.8|32903.8|32920.1|32900.1|32923.9|32903.9|32920.1|32900.1|6
1737092400000|2025-01-17 05:40:00|32920|32900|32923.9|32903.9|32923.9|32903.9|32920|32900|5
1737092700000|2025-01-17 05:45:00|32920.5|32900.5|32920.1|32900.1|32923.8|32903.8|32920.1|32900.1|4
1737093000000|2025-01-17 05:50:00|32923.8|32903.8|32923.8|32903.8|32923.8|32903.8|32920.1|32900.1|3
1737093300000|2025-01-17 05:55:00|32920.1|32900.1|32919.5|32899.5|32920.2|32900.2|32915.1|32895.1|26
1737093600000|2025-01-17 06:00:00|32920.1|32900.1|32919.5|32899.5|32920.1|32900.1|32918.5|32898.5|8
1737093900000|2025-01-17 06:05:00|32920.1|32900.1|32920.1|32900.1|32921.2|32901.2|32918.1|32898.1|14
1737094200000|2025-01-17 06:10:00|32919.5|32899.5|32920.1|32900.1|32923.8|32903.8|32917.5|32897.5|10
1737094500000|2025-01-17 06:15:00|32922.5|32902.5|32930.3|32910.3|32932.5|32912.5|32922.5|32902.5|21
1737094800000|2025-01-17 06:20:00|32931.1|32911.1|32932.5|32912.5|32932.5|32912.5|32927.5|32907.5|19
1737095100000|2025-01-17 06:25:00|32933.2|32913.2|32932.5|32912.5|32933.2|32913.2|32932.5|32912.5|2
1737095400000|2025-01-17 06:30:00|32932.3|32912.3|32927.5|32907.5|32934.8|32914.8|32927.5|32907.5|17
1737095700000|2025-01-17 06:35:00|32929.4|32909.4|32929.5|32909.5|32930.1|32910.1|32927.5|32907.5|15
1737096000000|2025-01-17 06:40:00|32930.1|32910.1|32937.5|32917.5|32937.5|32917.5|32928.5|32908.5|17
1737096300000|2025-01-17 06:45:00|32935.7|32915.7|32929.5|32909.5|32938.2|32918.2|32929.5|32909.5|20
1737096600000|2025-01-17 06:50:00|32931.5|32911.5|32929.6|32909.6|32931.5|32911.5|32927.5|32907.5|13
1737096900000|2025-01-17 06:55:00|32930.1|32910.1|32924.7|32904.7|32931.3|32911.3|32924.7|32904.7|24
1737097200000|2025-01-17 07:00:00|32924.9|32904.9|32921.5|32901.5|32924.9|32904.9|32921.5|32901.5|14
1737097500000|2025-01-17 07:05:00|32922|32902|32906.1|32886.1|32922|32902|32900.1|32880.1|38
1737097800000|2025-01-17 07:10:00|32906.5|32886.5|32913.1|32893.1|32914.5|32894.5|32906.5|32886.5|17
1737098100000|2025-01-17 07:15:00|32913.5|32893.5|32912.5|32892.5|32913.5|32893.5|32912.1|32892.1|8
1737098400000|2025-01-17 07:20:00|32913.1|32893.1|32921.1|32901.1|32921.1|32901.1|32911.5|32891.5|14
1737098700000|2025-01-17 07:25:00|32920.5|32900.5|32908.2|32888.2|32920.5|32900.5|32907.5|32887.5|20
1737099000000|2025-01-17 07:30:00|32911.1|32891.1|32917.1|32897.1|32922|32902|32911.1|32891.1|57
1737099300000|2025-01-17 07:35:00|32916.1|32896.1|32916.1|32896.1|32920.6|32900.6|32912.5|32892.5|24
1737099600000|2025-01-17 07:40:00|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|1
1737099900000|2025-01-17 07:45:00|32918.5|32898.5|32918.5|32898.5|32918.5|32898.5|32913.5|32893.5|24
1737100200000|2025-01-17 07:50:00|32919.7|32899.7|32918.4|32898.4|32932.5|32912.5|32918.4|32898.4|68
1737100500000|2025-01-17 07:55:00|32919.4|32899.4|32934.1|32914.1|32934.1|32914.1|32919.4|32899.4|22
1737100800000|2025-01-17 08:00:00|32933.1|32913.1|32927.5|32907.5|32934.7|32914.7|32922.8|32902.8|37
1737101100000|2025-01-17 08:05:00|32928.5|32908.5|32932.1|32912.1|32933.5|32913.5|32922.5|32902.5|28
1737101400000|2025-01-17 08:10:00|32933.5|32913.5|32930.5|32910.5|32933.5|32913.5|32927.5|32907.5|45
1737101700000|2025-01-17 08:15:00|32930.3|32910.3|32930.1|32910.1|32931.7|32911.7|32929.5|32909.5|38
1737102000000|2025-01-17 08:20:00|32929.7|32909.7|32929.1|32909.1|32930.5|32910.5|32927.7|32907.7|29
1737102300000|2025-01-17 08:25:00|32926.5|32906.5|32924|32904|32926.5|32906.5|32924|32904|4
1737102600000|2025-01-17 08:30:00|32924.1|32904.1|32924.1|32904.1|32924.1|32904.1|32922.9|32902.9|3
1737102900000|2025-01-17 08:35:00|32921.4|32901.4|32924.1|32904.1|32924.1|32904.1|32920.5|32900.5|4
1737103200000|2025-01-17 08:40:00|32923.8|32903.8|32924.1|32904.1|32924.1|32904.1|32923.2|32903.2|3
1737103500000|2025-01-17 08:45:00|32922.5|32902.5|32924.1|32904.1|32924.5|32904.5|32922.5|32902.5|7
1737104100000|2025-01-17 08:55:00|32923.3|32903.3|32909.3|32889.3|32923.9|32903.9|32909.3|32889.3|35
1737104400000|2025-01-17 09:00:00|32908.9|32888.9|32916.5|32896.5|32916.5|32896.5|32908.9|32888.9|45
1737104700000|2025-01-17 09:05:00|32916.7|32896.7|32915.9|32895.9|32919.1|32899.1|32914.9|32894.9|35
1737105000000|2025-01-17 09:10:00|32918.1|32898.1|32920.1|32900.1|32920.1|32900.1|32918.1|32898.1|10
1737105300000|2025-01-17 09:15:00|32920.3|32900.3|32924.3|32904.3|32925.6|32905.6|32919.4|32899.4|42
1737105600000|2025-01-17 09:20:00|32924.4|32904.4|32921.5|32901.5|32924.6|32904.6|32918.9|32898.9|58
1737105900000|2025-01-17 09:25:00|32923.1|32903.1|32922.4|32902.4|32923.1|32903.1|32921.5|32901.5|8
1737106200000|2025-01-17 09:30:00|32923.3|32903.3|32921.5|32901.5|32923.8|32903.8|32921.5|32901.5|19
1737106500000|2025-01-17 09:35:00|32921.7|32901.7|32925.9|32905.9|32926.4|32906.4|32921.7|32901.7|40
1737106800000|2025-01-17 09:40:00|32926.9|32906.9|32928.1|32908.1|32928.2|32908.2|32923.1|32903.1|22
1737107100000|2025-01-17 09:45:00|32928.5|32908.5|32928.5|32908.5|32928.5|32908.5|32928.5|32908.5|1
1737107400000|2025-01-17 09:50:00|32927.5|32907.5|32930.5|32910.5|32931.1|32911.1|32927.5|32907.5|8
1737107700000|2025-01-17 09:55:00|32930.6|32910.6|32927.5|32907.5|32930.6|32910.6|32926.5|32906.5|25
1737108000000|2025-01-17 10:00:00|32927.4|32907.4|32928.7|32908.7|32929.9|32909.9|32927.2|32907.2|17
1737108300000|2025-01-17 10:05:00|32928.6|32908.6|32928.1|32908.1|32928.6|32908.6|32928.1|32908.1|7
1737108600000|2025-01-17 10:10:00|32928.5|32908.5|32932.5|32912.5|32932.5|32912.5|32928.5|32908.5|10
1737108900000|2025-01-17 10:15:00|32932.1|32912.1|32932.1|32912.1|32932.5|32912.5|32931.5|32911.5|10
1737109200000|2025-01-17 10:20:00|32931.5|32911.5|32931.5|32911.5|32931.5|32911.5|32931.5|32911.5|1
1737109500000|2025-01-17 10:25:00|32931.3|32911.3|32928.5|32908.5|32931.3|32911.3|32928.3|32908.3|7
1737109800000|2025-01-17 10:30:00|32929.1|32909.1|32933.2|32913.2|32933.2|32913.2|32928.5|32908.5|29
1737110100000|2025-01-17 10:35:00|32931.2|32911.2|32930.9|32910.9|32931.2|32911.2|32930.4|32910.4|9
1737110400000|2025-01-17 10:40:00|32931.4|32911.4|32942.1|32922.1|32946.6|32922.5|32931.1|32911.1|20
1737110700000|2025-01-17 10:45:00|32943.1|32923.1|32942.5|32922.5|32943.6|32923.6|32942.1|32922.1|23
1737111000000|2025-01-17 10:50:00|32941.2|32921.2|32942.5|32922.5|32942.5|32922.5|32941.2|32921.2|2
1737111300000|2025-01-17 10:55:00|32942.4|32922.4|32940.4|32920.4|32942.5|32922.5|32939.6|32919.6|12
1737111600000|2025-01-17 11:00:00|32941.5|32921.5|32933.1|32913.1|32941.5|32921.5|32932.4|32912.4|35
1737111900000|2025-01-17 11:05:00|32933|32913|32932.4|32912.4|32933.1|32913.1|32932.4|32912.4|6
1737112200000|2025-01-17 11:10:00|32932.9|32912.9|32927.5|32907.5|32933.5|32913.5|32927.5|32907.5|16
1737112500000|2025-01-17 11:15:00|32928|32908|32928.5|32908.5|32930.4|32910.4|32928|32908|10
1737112800000|2025-01-17 11:20:00|32929|32909|32928.5|32908.5|32929|32909|32928.5|32908.5|4
1737113100000|2025-01-17 11:25:00|32928|32908|32926.1|32906.1|32928|32908|32921.7|32901.7|39
1737113400000|2025-01-17 11:30:00|32926|32906|32923.6|32903.6|32926|32906|32923.4|32903.4|30
1737113700000|2025-01-17 11:35:00|32923.5|32903.5|32921.5|32901.5|32923.5|32903.5|32921.5|32901.5|29
1737114000000|2025-01-17 11:40:00|32922.3|32902.3|32922.3|32902.3|32923.5|32903.5|32921.4|32901.4|42
1737114300000|2025-01-17 11:45:00|32921.6|32901.6|32930.2|32910.2|32934.1|32914.1|32921.6|32901.6|41
1737114600000|2025-01-17 11:50:00|32931|32911|32932|32912|32932|32912|32931|32911|5
1737114900000|2025-01-17 11:55:00|32933.5|32913.5|32932.5|32912.5|32933.5|32913.5|32932.5|32912.5|3
1737115200000|2025-01-17 12:00:00|32933.1|32913.1|32933.5|32913.5|32937.3|32917.3|32933.1|32913.1|8
1737115500000|2025-01-17 12:05:00|32932.5|32912.5|32934.1|32914.1|32934.1|32914.1|32932.5|32912.5|3
1737115800000|2025-01-17 12:10:00|32933.5|32913.5|32932.5|32912.5|32933.5|32913.5|32932.1|32912.1|4
1737116400000|2025-01-17 12:20:00|32936.5|32916.5|32935|32915|32939.6|32919.6|32933.5|32913.5|16
1737117000000|2025-01-17 12:30:00|32932.1|32912.1|32935|32915|32935|32915|32930.9|32910.9|11
1737117600000|2025-01-17 12:40:00|32938.3|32918.3|32940|32920|32944.8|32924.8|32937.5|32917.5|18
1737117900000|2025-01-17 12:45:00|32942.8|32922.8|32941.2|32921.2|32942.8|32922.8|32940|32920|4
1737118200000|2025-01-17 12:50:00|32943.8|32923.8|32942.2|32922.2|32943.8|32923.8|32942.2|32922.2|4
1737118500000|2025-01-17 12:55:00|32940|32920|32942.5|32922.5|32945.2|32925.2|32940|32920|6
1737118800000|2025-01-17 13:00:00|32944.4|32924.4|32942.5|32922.5|32944.4|32924.4|32942.5|32922.5|3
1737119100000|2025-01-17 13:05:00|32944.6|32924.6|32942.5|32922.5|32944.6|32924.6|32942.5|32922.5|3
1737119400000|2025-01-17 13:10:00|32944.4|32924.4|32947.5|32927.5|32947.5|32927.5|32941.1|32921.1|12
1737119700000|2025-01-17 13:15:00|32946.2|32926.2|32947.5|32927.5|32947.5|32927.5|32943.5|32923.5|5
1737120000000|2025-01-17 13:20:00|32946|32926|32942.5|32922.5|32946|32926|32942.5|32922.5|13
1737120300000|2025-01-17 13:25:00|32943.9|32923.9|32947.5|32927.5|32947.5|32927.5|32942.5|32922.5|15
1737120600000|2025-01-17 13:30:00|32945.1|32925.1|32943.5|32923.5|32947.8|32927.8|32940.5|32920.5|10
1737120900000|2025-01-17 13:35:00|32945.7|32925.7|32938.5|32918.5|32946.1|32926.1|32938.5|32918.5|12
1737121200000|2025-01-17 13:40:00|32938.2|32918.2|32942.5|32922.5|32942.5|32922.5|32935.4|32915.4|23
1737121500000|2025-01-17 13:45:00|32942|32922|32942.5|32922.5|32943.1|32923.1|32942|32922|8
1737121800000|2025-01-17 13:50:00|32942.2|32922.2|32946.7|32926.7|32946.7|32926.7|32942.2|32922.2|12
1737122400000|2025-01-17 14:00:00|32945|32925|32942.5|32922.5|32952.2|32932.2|32942.5|32922.5|14
1737122700000|2025-01-17 14:05:00|32943.8|32923.8|32945.6|32925.6|32945.6|32925.6|32943.8|32923.8|4
1737123000000|2025-01-17 14:10:00|32946|32926|32962.1|32942.1|32962.1|32942.1|32945|32925|29
1737123300000|2025-01-17 14:15:00|32971|32946|32970|32950|32971|32950|32961.5|32941.5|38
1737123600000|2025-01-17 14:20:00|32969.5|32949.5|32969|32949|32969.5|32949.5|32969|32949|3
1737123900000|2025-01-17 14:25:00|32968.5|32948.5|32941.8|32921.8|32968.5|32948.5|32941.8|32921.8|32
1737124200000|2025-01-17 14:30:00|32942.5|32922.5|32924.9|32899.9|32942.5|32922.5|32916.6|32895.2|63
1737124500000|2025-01-17 14:35:00|32921|32896|32923.5|32903.5|32927.9|32903.5|32919.6|32891|26
1737124800000|2025-01-17 14:40:00|32923|32903|32917|32897|32923.5|32903.5|32912.5|32892.5|16
1737125100000|2025-01-17 14:45:00|32917.5|32897.5|32918.5|32898.5|32925.1|32905.1|32915|32895|21
1737125400000|2025-01-17 14:50:00|32917.5|32897.5|32902.1|32882.1|32917.5|32897.5|32902.1|32882.1|31
1737125700000|2025-01-17 14:55:00|32899.5|32879.5|32890.5|32870.5|32899.5|32879.5|32878.5|32858.5|30
1737126000000|2025-01-17 15:00:00|32891|32871|32878.1|32853.1|32894.9|32874.9|32877.6|32852.6|63
1737126300000|2025-01-17 15:05:00|32878.7|32853.7|32857.5|32815.5|32879.6|32854.6|32853.4|32811.4|68
1737126600000|2025-01-17 15:10:00|32858.1|32816.1|32842.5|32822.5|32858.5|32824|32836.5|32794.5|39
1737126900000|2025-01-17 15:15:00|32843|32823|32867.9|32847.9|32871.7|32851.7|32842.5|32822.5|62
1737127200000|2025-01-17 15:20:00|32870.1|32850.1|32853.5|32833.5|32877.5|32857.5|32850.4|32830.4|45
1737127500000|2025-01-17 15:25:00|32855.1|32835.1|32864.1|32844.1|32870|32850|32854.5|32834.5|44
1737127800000|2025-01-17 15:30:00|32863.5|32843.5|32868.8|32848.8|32868.8|32848.8|32856.4|32836.4|17
1737128100000|2025-01-17 15:35:00|32869.3|32849.3|32863|32843|32871.2|32851.2|32862.5|32842.5|17
1737128400000|2025-01-17 15:40:00|32863.5|32843.5|32875|32850|32884.4|32855.7|32863|32843|32
1737128700000|2025-01-17 15:45:00|32874.5|32849.5|32875|32850|32876|32851|32874.5|32849.5|10
1737129000000|2025-01-17 15:50:00|32877|32852|32877.5|32852.5|32877.5|32852.5|32877|32852|2
1737129300000|2025-01-17 15:55:00|32879.1|32854.1|32869.5|32849.5|32879.1|32854.1|32869.5|32848.7|10
1737129600000|2025-01-17 16:00:00|32869.8|32849.8|32874|32854|32874|32854|32869.8|32849.8|8
1737129900000|2025-01-17 16:05:00|32875.6|32855.6|32881|32856|32881|32860.5|32875.1|32855.1|13
1737130200000|2025-01-17 16:10:00|32882.5|32857.5|32879|32854|32887.3|32862.3|32879|32854|16
1737130500000|2025-01-17 16:15:00|32878.7|32853.7|32880.6|32855.6|32880.6|32855.6|32877.5|32852.5|7
1737130800000|2025-01-17 16:20:00|32880.8|32855.8|32883|32863|32889.6|32864.6|32878.6|32851.8|35
1737131100000|2025-01-17 16:25:00|32882.5|32862.5|32877|32857|32883|32863|32875|32855|16
1737131400000|2025-01-17 16:30:00|32876.5|32856.5|32871.5|32851.5|32876.5|32856.5|32868.2|32848.2|15
1737131700000|2025-01-17 16:35:00|32871.9|32851.9|32870|32850|32872.5|32852.5|32870|32850|4
1737132000000|2025-01-17 16:40:00|32869.5|32849.5|32865|32845|32869.5|32849.5|32865|32845|5
1737132300000|2025-01-17 16:45:00|32866|32846|32870|32850|32870|32850|32866|32846|5
1737132600000|2025-01-17 16:50:00|32872.5|32852.5|32870|32850|32872.5|32852.5|32870|32850|2
1737132900000|2025-01-17 16:55:00|32873|32853|32876.5|32856.5|32878|32858|32873|32853|12
1737133200000|2025-01-17 17:00:00|32875.5|32855.5|32875|32855|32877|32857|32873.5|32853.5|22
1737133500000|2025-01-17 17:05:00|32874.5|32854.5|32874.5|32854.5|32875|32855|32874.5|32854.5|3
1737133800000|2025-01-17 17:10:00|32875|32855|32875|32855|32875|32855|32875|32855|1
1737134100000|2025-01-17 17:15:00|32874|32854|32874.8|32854.8|32874.8|32854.8|32867.5|32847.5|17
1737134400000|2025-01-17 17:20:00|32873|32853|32872.5|32852.5|32875|32855|32872.5|32852.5|5
1737134700000|2025-01-17 17:25:00|32874.8|32854.8|32880|32860|32881.1|32861.1|32874.8|32854.8|9
1737135600000|2025-01-17 17:40:00|32877.2|32857.2|32872.5|32852.5|32877.2|32857.2|32872|32852|12
1737135900000|2025-01-17 17:45:00|32873|32853|32872|32852|32873.5|32853.5|32871.5|32851.5|8
1737136200000|2025-01-17 17:50:00|32874.5|32854.5|32880|32860|32882.1|32862.1|32874.5|32854.5|6
1737136500000|2025-01-17 17:55:00|32879.5|32859.5|32879.5|32859.5|32879.5|32859.5|32879.5|32859.5|1
1737136800000|2025-01-17 18:00:00|32877.5|32857.5|32890.5|32870.5|32890.5|32870.5|32877.5|32857.5|21
1737137100000|2025-01-17 18:05:00|32891.1|32871.1|32890|32870|32891.1|32871.1|32888.1|32868.1|10
1737137400000|2025-01-17 18:10:00|32888.4|32868.4|32888.5|32868.5|32890|32870|32886.8|32866.8|10
1737137700000|2025-01-17 18:15:00|32887.5|32867.5|32885|32865|32887.5|32867.5|32883.8|32863.8|5
1737138000000|2025-01-17 18:20:00|32882.5|32862.5|32881|32861|32885|32865|32881|32861|9
1737138300000|2025-01-17 18:25:00|32881.5|32861.5|32882|32862|32882.5|32862.5|32881.5|32861.5|4
1737138600000|2025-01-17 18:30:00|32882.5|32862.5|32885|32865|32885|32865|32882.5|32862.5|2
1737139500000|2025-01-17 18:45:00|32887.5|32867.5|32890.5|32870.5|32890.5|32870.5|32887.5|32867.5|5
1737140100000|2025-01-17 18:55:00|32893|32873|32900.4|32880.4|32901.5|32881.5|32893|32873|8
1737140400000|2025-01-17 19:00:00|32902.5|32882.5|32900.1|32880.1|32904.1|32884.1|32900|32880|9
1737140700000|2025-01-17 19:05:00|32900|32880|32900|32880|32900|32880|32900|32880|1
1737141000000|2025-01-17 19:10:00|32898.6|32878.6|32897.5|32877.5|32898.6|32878.6|32897.5|32877.5|2
1737141300000|2025-01-17 19:15:00|32897.2|32877.2|32897|32877|32897.2|32877.2|32897|32877|2
1737141600000|2025-01-17 19:20:00|32899.5|32879.5|32900.5|32880.5|32900.5|32880.5|32899.5|32879.5|3
1737141900000|2025-01-17 19:25:00|32902.9|32882.9|32902|32882|32903.5|32883.5|32902|32882|3
1737142200000|2025-01-17 19:30:00|32901.6|32881.6|32899|32879|32901.6|32881.6|32898.5|32878.5|5
1737142500000|2025-01-17 19:35:00|32900|32880|32900|32880|32900|32880|32900|32880|1
1737142800000|2025-01-17 19:40:00|32899.6|32879.6|32899|32879|32899.6|32879.6|32899|32879|2
1737143100000|2025-01-17 19:45:00|32896.5|32876.5|32894.5|32874.5|32896.5|32876.5|32894.5|32874.5|3
1737143400000|2025-01-17 19:50:00|32895|32875|32895.5|32875.5|32895.5|32875.5|32895|32875|2
1737144000000|2025-01-17 20:00:00|32896|32876|32900.6|32880.6|32900.7|32880.7|32896|32876|5
1737144300000|2025-01-17 20:05:00|32900|32880|32900.5|32880.5|32902.2|32882.2|32900|32880|3
1737144600000|2025-01-17 20:10:00|32902.5|32882.5|32905|32885|32905.1|32885.1|32902.5|32882.5|4
1737144900000|2025-01-17 20:15:00|32906.6|32886.6|32905.5|32885.5|32906.6|32886.6|32905.5|32885.5|3
1737145200000|2025-01-17 20:20:00|32905.2|32885.2|32905|32885|32905.2|32885.2|32905|32885|2
1737145800000|2025-01-17 20:30:00|32904.5|32884.5|32903.5|32883.5|32907.2|32887.2|32903.5|32883.5|8
1737146100000|2025-01-17 20:35:00|32903.2|32883.2|32902.5|32882.5|32903.2|32883.2|32902.5|32882.5|4
1737146700000|2025-01-17 20:45:00|32905|32885|32905|32885|32905|32885|32905|32885|1
1737147600000|2025-01-17 21:00:00|32911|32886|32915|32890|32916|32891|32911|32886|5
1737147900000|2025-01-17 21:05:00|32913|32888|32917.5|32892.5|32917.5|32892.5|32911.5|32886.5|9
1737148200000|2025-01-17 21:10:00|32916|32891|32917.5|32892.5|32917.5|32892.5|32916|32891|2
1737148500000|2025-01-17 21:15:00|32926|32884|32915|32873|32926|32884|32915|32873|9
1737148800000|2025-01-17 21:20:00|32914.5|32872.5|32915.5|32873.5|32923.5|32881.5|32914|32872|10
1737149100000|2025-01-17 21:25:00|32918.1|32876.1|32919.5|32877.5|32920|32878|32918.1|32876.1|4
1737149400000|2025-01-17 21:30:00|32920.5|32878.5|32921.1|32879.1|32921.1|32879.1|32920.5|32878.5|2
1737149700000|2025-01-17 21:35:00|32919|32877|32918.5|32876.5|32919|32877|32918.5|32876.5|2
1737150900000|2025-01-17 21:55:00|32919.5|32877.5|32920.5|32878.5|32920.5|32878.5|32919.5|32877.5|2
1737338400000|2025-01-20 02:00:00|32803|32783|32812.1|32792.1|32812.1|32792.1|32803|32783|26
1737338700000|2025-01-20 02:05:00|32814.4|32794.4|32831.1|32811.1|32836.5|32816.5|32814.4|32794.2|42
1737339000000|2025-01-20 02:10:00|32831.5|32811.5|32829.5|32809.5|32832.5|32812.5|32828.5|32808.5|18
1737339300000|2025-01-20 02:15:00|32828.1|32808.1|32820.3|32800.3|32828.1|32808.1|32818.1|32798.1|24
1737339600000|2025-01-20 02:20:00|32820.7|32800.7|32830.5|32810.5|32835.5|32815.5|32819.5|32799.5|38
1737339900000|2025-01-20 02:25:00|32830.1|32810.1|32830.5|32810.5|32836.5|32816.5|32818.5|32798.5|58
1737340200000|2025-01-20 02:30:00|32831.1|32811.1|32819.5|32799.5|32831.1|32811.1|32819|32799|25
1737340500000|2025-01-20 02:35:00|32820.1|32800.1|32812.5|32792.5|32820.1|32800.1|32810.7|32790.7|22
1737340800000|2025-01-20 02:40:00|32814.5|32794.5|32812.4|32792.4|32817.5|32797.5|32812.1|32792.1|9
1737341100000|2025-01-20 02:45:00|32810.6|32790.6|32803.1|32783.1|32812.1|32792.1|32803.1|32783.1|13
1737341400000|2025-01-20 02:50:00|32802.5|32782.5|32806.1|32786.1|32807.5|32787.5|32802.5|32782.5|28
1737341700000|2025-01-20 02:55:00|32805.5|32785.5|32787.8|32767.8|32805.5|32785.5|32785.4|32765.4|38
1737342000000|2025-01-20 03:00:00|32788|32768|32779.5|32759.5|32790.2|32770.2|32769.5|32749.5|48
1737342300000|2025-01-20 03:05:00|32779.1|32759.1|32753.1|32733.1|32779.1|32759.1|32751|32731|72
1737342600000|2025-01-20 03:10:00|32753|32733|32764.9|32744.9|32776.5|32756.5|32753|32733|50
1737342900000|2025-01-20 03:15:00|32763.4|32743.4|32732.5|32712.5|32765|32745|32727.1|32707.1|74
1737343200000|2025-01-20 03:20:00|32731.5|32711.5|32738.2|32718.2|32756.5|32736.5|32730.5|32710.5|69
1737343500000|2025-01-20 03:25:00|32738.4|32718.4|32756.5|32736.5|32764.5|32744.5|32738|32718|44
1737343800000|2025-01-20 03:30:00|32753.5|32733.5|32714.2|32672.2|32753.5|32733.5|32700.9|32669.4|104
1737344100000|2025-01-20 03:35:00|32703.9|32678.9|32742.1|32722.1|32755.6|32731.1|32695.4|32674.9|97
1737344400000|2025-01-20 03:40:00|32742.2|32722.2|32738.5|32718.5|32753.7|32722.6|32738.5|32714.4|31
1737344700000|2025-01-20 03:45:00|32738|32718|32733.1|32713.1|32738|32718|32730|32710|39
1737345000000|2025-01-20 03:50:00|32736.5|32716.5|32739.1|32719.1|32746.5|32726.5|32734.3|32714.3|35
1737345300000|2025-01-20 03:55:00|32738|32718|32737.5|32717.5|32742|32722|32737.4|32717.4|51
1737345600000|2025-01-20 04:00:00|32736.8|32716.8|32726.5|32706.5|32737.5|32717.5|32724.7|32704.7|33
1737345900000|2025-01-20 04:05:00|32727|32707|32747.8|32727.8|32747.8|32727.8|32727|32707|34
1737346200000|2025-01-20 04:10:00|32748.1|32728.1|32753.4|32733.4|32753.4|32733.4|32747.8|32727.8|25
1737350100000|2025-01-20 05:15:00|32758.5|32738.5|32759.1|32739.1|32759.1|32739.1|32758.5|32738.5|2
1737350400000|2025-01-20 05:20:00|32759|32739|32758.5|32738.5|32759|32739|32758.5|32738.5|2
1737350700000|2025-01-20 05:25:00|32759|32739|32754.7|32734.7|32761|32741|32749.8|32729.8|26
1737351000000|2025-01-20 05:30:00|32756.5|32736.5|32750.7|32730.7|32757.8|32737.8|32750.5|32730.5|18
1737351300000|2025-01-20 05:35:00|32748.3|32728.3|32736.5|32716.5|32748.3|32728.3|32735|32715|17
1737351600000|2025-01-20 05:40:00|32735.5|32715.5|32733.5|32713.5|32735.5|32715.5|32729.1|32709.1|43
1737351900000|2025-01-20 05:45:00|32734.5|32714.5|32746|32726|32748|32728|32734.5|32714.5|20
1737352200000|2025-01-20 05:50:00|32745.5|32725.5|32753.1|32733.1|32755.5|32735.5|32745|32725|20
1737352500000|2025-01-20 05:55:00|32752.5|32732.5|32756.1|32736.1|32756.1|32736.1|32749.5|32729.5|24
1737352800000|2025-01-20 06:00:00|32756.5|32736.5|32750.5|32730.5|32762|32742|32748.9|32728.9|36
1737353100000|2025-01-20 06:05:00|32750.3|32730.3|32753|32733|32753|32733|32749.7|32729.7|17
1737353400000|2025-01-20 06:10:00|32753.5|32733.5|32746.1|32726.1|32758.7|32738.7|32738.1|32718.1|46
1737353700000|2025-01-20 06:15:00|32746.5|32726.5|32752.5|32732.5|32753|32733|32745.9|32725.9|22
1737354000000|2025-01-20 06:20:00|32753.5|32733.5|32758|32738|32761.6|32741.6|32752.5|32732.5|12
1737354300000|2025-01-20 06:25:00|32757.6|32737.6|32767|32747|32767|32747|32757.5|32737.5|20
1737354600000|2025-01-20 06:30:00|32767.5|32747.5|32762.4|32742.4|32767.5|32747.5|32757|32737|38
1737354900000|2025-01-20 06:35:00|32760.4|32740.4|32765.1|32745.1|32765.4|32745.4|32760.4|32740.4|12
1737355200000|2025-01-20 06:40:00|32766|32746|32772.5|32752.5|32772.5|32752.5|32766|32746|18
1737355500000|2025-01-20 06:45:00|32772|32752|32769.5|32749.5|32772|32752|32769.5|32749.5|9
1737355800000|2025-01-20 06:50:00|32770.5|32750.5|32765.5|32745.5|32774.4|32754.4|32765.5|32745.5|20
1737356100000|2025-01-20 06:55:00|32764.8|32744.8|32765.5|32745.5|32767.5|32747.5|32760.6|32740.6|20
1737356400000|2025-01-20 07:00:00|32765.1|32745.1|32774.1|32754.1|32775.5|32755.5|32765.1|32745.1|32
1737356700000|2025-01-20 07:05:00|32774.5|32754.5|32776|32756|32776.1|32756.1|32771.5|32751.5|20
1737357000000|2025-01-20 07:10:00|32775.5|32755.5|32783.5|32763.5|32786|32766|32775.5|32755.5|27
1737357300000|2025-01-20 07:15:00|32783.1|32763.1|32785.5|32765.5|32789.1|32769.1|32782.5|32762.5|16
1737357600000|2025-01-20 07:20:00|32787.5|32767.5|32782.5|32762.5|32788.5|32768.5|32780.5|32760.5|20
1737357900000|2025-01-20 07:25:00|32780.4|32760.4|32765.5|32745.5|32782.7|32761.1|32765|32745|48
1737358200000|2025-01-20 07:30:00|32765.1|32745.1|32765|32745|32766|32746|32765|32745|7
1737358500000|2025-01-20 07:35:00|32765.5|32745.5|32767.5|32747.5|32767.5|32747.5|32762.4|32742.4|24
1737358800000|2025-01-20 07:40:00|32767|32747|32767|32747|32767.5|32747.5|32761.5|32741.5|36
1737359100000|2025-01-20 07:45:00|32766.4|32746.4|32755.1|32735.1|32766.4|32746.4|32753.8|32733.8|25
1737359400000|2025-01-20 07:50:00|32755.6|32735.6|32754.5|32734.5|32759.1|32739.1|32753|32733|19
1737359700000|2025-01-20 07:55:00|32753|32733|32744.1|32724.1|32759.5|32739.5|32744|32724|46
1737360000000|2025-01-20 08:00:00|32744|32724|32736|32716|32747.5|32727.5|32730.6|32710.6|57
1737360300000|2025-01-20 08:05:00|32733.5|32713.5|32742.5|32722.5|32745.1|32725.1|32729.5|32709.5|65
1737360600000|2025-01-20 08:10:00|32744.6|32724.6|32748.8|32728.8|32754.5|32734.5|32740.4|32720.4|46
1737360900000|2025-01-20 08:15:00|32749.1|32729.1|32746.4|32726.4|32749.1|32729.1|32745.2|32725.2|17
1737361200000|2025-01-20 08:20:00|32745.1|32725.1|32740.1|32720.1|32747|32727|32740.1|32720.1|37
1737361500000|2025-01-20 08:25:00|32740|32720|32732|32712|32740|32720|32730.1|32710.1|46
1737361800000|2025-01-20 08:30:00|32732.1|32712.1|32735.7|32715.7|32735.7|32715.7|32730.5|32710.5|18
1737362100000|2025-01-20 08:35:00|32734.5|32714.5|32746|32726|32748.6|32728.6|32734.5|32714.5|19
1737362400000|2025-01-20 08:40:00|32746.1|32726.1|32747.8|32727.8|32749.3|32729.3|32743.6|32723.6|32
1737362700000|2025-01-20 08:45:00|32747.7|32727.7|32741.1|32721.1|32747.7|32727.7|32738.5|32718.5|12
1737363000000|2025-01-20 08:50:00|32740.9|32720.9|32742.5|32722.5|32744.1|32724.1|32739|32719|34
1737363300000|2025-01-20 08:55:00|32741.6|32721.6|32742.5|32722.5|32744.1|32724.1|32740.1|32720.1|18
1737363600000|2025-01-20 09:00:00|32741.2|32721.2|32739.3|32719.3|32741.2|32721.2|32733.7|32713.7|34
1737363900000|2025-01-20 09:05:00|32739.6|32719.6|32741.5|32721.5|32743.5|32723.5|32737.3|32717.3|64
1737364200000|2025-01-20 09:10:00|32742.5|32722.5|32733.1|32713.1|32742.5|32722.5|32733.1|32713.1|38
1737364500000|2025-01-20 09:15:00|32733.5|32713.5|32740.1|32720.1|32742.5|32722.5|32733.5|32713.5|14
1737364800000|2025-01-20 09:20:00|32740.5|32720.5|32740.5|32720.5|32742.5|32722.5|32736.6|32716.6|22
1737365100000|2025-01-20 09:25:00|32743|32723|32741.1|32721.1|32743|32723|32740.5|32720.5|6
1737365400000|2025-01-20 09:30:00|32740.5|32720.5|32740.5|32720.5|32741.3|32721.3|32740.2|32720.2|7
1737365700000|2025-01-20 09:35:00|32741.3|32721.3|32747.5|32727.5|32749.1|32729.1|32740.7|32720.7|38
1737366300000|2025-01-20 09:45:00|32748.2|32728.2|32747.1|32727.1|32749.4|32729.4|32746.2|32726.2|18
1737366600000|2025-01-20 09:50:00|32747.6|32727.6|32747.1|32727.1|32747.6|32727.6|32747.1|32727.1|17
1737366900000|2025-01-20 09:55:00|32746.5|32726.5|32744.1|32724.1|32748.2|32728.2|32743.6|32723.6|31
1737369900000|2025-01-20 10:45:00|32746.1|32726.1|32743.5|32723.5|32746.1|32726.1|32742.5|32722.5|5
1737370200000|2025-01-20 10:50:00|32743.7|32723.7|32755.5|32735.5|32757|32737|32743.7|32723.7|41
1737370500000|2025-01-20 10:55:00|32755|32735|32752.5|32732.5|32755.5|32735.5|32752.5|32732.5|9
1737370800000|2025-01-20 11:00:00|32753.6|32733.6|32754.1|32734.1|32758.9|32738.9|32752.5|32732.5|24
1737371100000|2025-01-20 11:05:00|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|32751.3|32731.3|21
1737371400000|2025-01-20 11:10:00|32752.3|32732.3|32753.3|32733.3|32754.7|32734.7|32751.1|32731.1|49
1737371700000|2025-01-20 11:15:00|32753.5|32733.5|32753.5|32733.5|32754.9|32734.9|32752.4|32732.4|33
1737372000000|2025-01-20 11:20:00|32754.1|32734.1|32758.5|32738.5|32758.5|32738.5|32750.4|32730.4|64
1737372300000|2025-01-20 11:25:00|32759|32739|32758.1|32738.1|32759|32739|32758.1|32738.1|4
1737373500000|2025-01-20 11:45:00|32758.1|32738.1|32758.5|32738.5|32758.5|32738.5|32758.1|32738.1|2
1737373800000|2025-01-20 11:50:00|32758.1|32738.1|32756.5|32736.5|32758.5|32738.5|32754.8|32734.8|25
1737374100000|2025-01-20 11:55:00|32755.6|32735.6|32755.5|32735.5|32756.8|32736.8|32755.5|32735.5|14
1737375300000|2025-01-20 12:15:00|32756|32736|32761|32741|32761.5|32741.5|32756|32736|16
1737375600000|2025-01-20 12:20:00|32761.5|32741.5|32764.6|32744.6|32764.6|32744.6|32761|32741|9
1737375900000|2025-01-20 12:25:00|32765.1|32745.1|32765.1|32745.1|32765.1|32745.1|32764.6|32744.6|3
1737376200000|2025-01-20 12:30:00|32765|32745|32762.4|32742.4|32765|32745|32762|32742|11
1737376500000|2025-01-20 12:35:00|32762.6|32742.6|32763.3|32743.3|32763.3|32743.3|32762.6|32742.6|2
1737376800000|2025-01-20 12:40:00|32762.8|32742.8|32762.8|32742.8|32763.2|32743.2|32762.2|32742.2|13
1737378000000|2025-01-20 13:00:00|32755|32735|32759.5|32739.5|32759.5|32739.5|32754.5|32734.5|15
1737378300000|2025-01-20 13:05:00|32759.1|32739.1|32759.5|32739.5|32760.1|32740.1|32758.5|32738.5|9
1737378600000|2025-01-20 13:10:00|32760.1|32740.1|32758.8|32738.8|32762.2|32742.2|32757.5|32737.5|23
1737378900000|2025-01-20 13:15:00|32758.5|32738.5|32757.6|32737.6|32758.8|32738.8|32757.6|32737.6|13
1737379200000|2025-01-20 13:20:00|32757.8|32737.8|32760.1|32740.1|32761.4|32741.4|32757.8|32737.8|13
1737379500000|2025-01-20 13:25:00|32760.5|32740.5|32761.5|32741.5|32761.6|32741.6|32760.1|32740.1|6
1737379800000|2025-01-20 13:30:00|32762.5|32742.5|32656.9|32636.9|32765.6|32744|32656|32630.2|188
1737380100000|2025-01-20 13:35:00|32657.4|32637.4|32689.5|32651.5|32694|32657|32654.4|32634.4|53
1737380400000|2025-01-20 13:40:00|32689|32652|32705|32663|32727.5|32695|32678.8|32652|123
1737380700000|2025-01-20 13:45:00|32704.4|32662.4|32631.1|32611.1|32710|32675|32630.4|32610.4|62
1737381000000|2025-01-20 13:50:00|32632.5|32612.5|32621|32601|32636.1|32616.1|32618.5|32598.5|47
1737381300000|2025-01-20 13:55:00|32621.5|32601.5|32567.1|32525.1|32634|32603.5|32567.1|32525.1|81
1737381600000|2025-01-20 14:00:00|32567|32525|32532.6|32490.6|32567|32525|32530.2|32488.2|36
1737381900000|2025-01-20 14:05:00|32535.5|32493.5|32590.8|32548.8|32632.5|32593.7|32535.5|32493.5|124
1737382200000|2025-01-20 14:10:00|32592.2|32550.2|32602.9|32561.1|32602.9|32571.8|32588.6|32548.8|30
1737382500000|2025-01-20 14:15:00|32599.8|32560.1|32547.9|32505.9|32610.6|32570.1|32547.9|32505.9|67
1737382800000|2025-01-20 14:20:00|32553.2|32511.2|32557.2|32519.8|32570.2|32531|32553|32511.2|22
1737383100000|2025-01-20 14:25:00|32558.9|32519.2|32547.5|32505.5|32567.2|32528|32545|32503|67
1737383400000|2025-01-20 14:30:00|32539|32514|32515.2|32473.2|32543.2|32514|32507.9|32465.9|24
1737383700000|2025-01-20 14:35:00|32518.2|32476.2|32531|32506|32536.1|32506|32517.9|32475.9|17
1737384000000|2025-01-20 14:40:00|32531.6|32506.6|32495.2|32453.2|32546.5|32510|32464.5|32422.5|118
1737384300000|2025-01-20 14:45:00|32503.2|32461.2|32507.9|32465.9|32514.2|32472.2|32503.2|32461.2|11
1737384600000|2025-01-20 14:50:00|32505.9|32463.9|32512.6|32477.4|32513.9|32479|32492.4|32460.9|75
1737384900000|2025-01-20 14:55:00|32513.2|32475.8|32553.2|32511.2|32553.8|32519.5|32506|32474.1|26
1737385500000|2025-01-20 15:05:00|32548.9|32506.9|32543.1|32501.1|32549.5|32507.5|32539.5|32497.5|33
1737385800000|2025-01-20 15:10:00|32542.1|32502.8|32532.5|32507.5|32543.1|32508.6|32532|32500.1|29
1737386100000|2025-01-20 15:15:00|32536|32511|32544|32519|32555.2|32521.5|32526|32497.4|62
1737386400000|2025-01-20 15:20:00|32542.5|32517.5|32558.2|32538.2|32558.2|32538.2|32540.5|32517.5|43
1737386700000|2025-01-20 15:25:00|32558.1|32538.1|32603.9|32562.4|32611.7|32571.1|32558.1|32532.8|103
1737387000000|2025-01-20 15:30:00|32597.5|32561.9|32598.5|32578.5|32603.8|32583.8|32593.1|32561.9|74
1737387300000|2025-01-20 15:35:00|32599|32579|32604|32584|32604|32584|32598.5|32578.5|17
1737387600000|2025-01-20 15:40:00|32604.5|32584.5|32646.6|32621.6|32654.5|32626.5|32604|32584|47
1737387900000|2025-01-20 15:45:00|32646|32621|32630.7|32610.7|32651.6|32628.5|32630|32610|54
1737388200000|2025-01-20 15:50:00|32630.5|32610.5|32626|32606|32630.5|32610.5|32626|32606|29
1737388500000|2025-01-20 15:55:00|32625.5|32605.5|32592|32567|32629.2|32606.1|32592|32565.8|80
1737388800000|2025-01-20 16:00:00|32591.5|32566.5|32589.1|32569.1|32593.6|32569.1|32588|32566|23
1737389100000|2025-01-20 16:05:00|32589.5|32569.5|32596.5|32576.5|32597.1|32577.1|32588.5|32568.5|11
1737389400000|2025-01-20 16:10:00|32596.1|32576.1|32607|32582|32616.2|32586.5|32595.5|32574.2|23
1737390000000|2025-01-20 16:20:00|32606|32581|32606|32581|32618.2|32581|32605|32576.2|11
1737390300000|2025-01-20 16:25:00|32605.5|32580.5|32617.6|32576.5|32622.2|32584.5|32598|32571.6|43
1737390600000|2025-01-20 16:30:00|32617.9|32576.9|32605.5|32585.5|32617.9|32586.5|32604.1|32576.9|16
1737390900000|2025-01-20 16:35:00|32606.1|32586.1|32617|32597|32623.3|32597.5|32606.1|32582.3|26
1737391200000|2025-01-20 16:40:00|32617.5|32597.5|32623.5|32603.5|32625.5|32605.5|32612.6|32590.1|39
1737391500000|2025-01-20 16:45:00|32624|32604|32625.5|32605.5|32626.9|32606.9|32622.6|32602.6|26
1737391800000|2025-01-20 16:50:00|32626.9|32606.9|32613.5|32593.5|32626.9|32606.9|32613.5|32593|82
1737392100000|2025-01-20 16:55:00|32614.5|32594.5|32615.6|32595.6|32615.6|32595.6|32613.5|32593.5|4
1737392400000|2025-01-20 17:00:00|32614.5|32594.5|32626|32606|32628.5|32608.5|32614.5|32594.5|22
1737392700000|2025-01-20 17:05:00|32626.5|32606.5|32626.5|32606.5|32629|32609|32626.5|32606.5|19
1737393000000|2025-01-20 17:10:00|32627|32607|32636.6|32611.6|32637|32613.5|32625.6|32602.6|17
1737393300000|2025-01-20 17:15:00|32637|32612|32657.5|32632.5|32667.2|32632.5|32636.6|32611.6|28
1737393600000|2025-01-20 17:20:00|32660.5|32635.5|32672.1|32652.1|32690.5|32657.5|32660.5|32635.5|67
1737393900000|2025-01-20 17:25:00|32672.5|32652.5|32725.5|32689.7|32737.5|32697.7|32668|32642.3|110
1737394200000|2025-01-20 17:30:00|32720.2|32695.2|32692.1|32667.1|32724.6|32695.2|32680.2|32638.2|83
1737394500000|2025-01-20 17:35:00|32691.1|32666.1|32640.3|32598.3|32695.6|32667.5|32640.2|32598.2|29
1737394800000|2025-01-20 17:40:00|32640.2|32598.2|32643.9|32604.9|32645.4|32604.9|32640.2|32598.2|9
1737395100000|2025-01-20 17:45:00|32637.9|32612.9|32638.9|32613.9|32645.9|32613.9|32637.9|32606.9|18
1737395400000|2025-01-20 17:50:00|32645.9|32606.9|32651.1|32631.1|32666.6|32636.5|32638.9|32606.9|45
1737395700000|2025-01-20 17:55:00|32651.5|32631.5|32651.1|32631.1|32651.9|32631.9|32650.5|32630.5|23
1737396000000|2025-01-20 18:00:00|32650.5|32630.5|32654.1|32634.1|32654.9|32634.9|32650.5|32630.5|24
1737396300000|2025-01-20 18:05:00|32658.1|32638.1|32677.4|32635.4|32677.4|32644|32657.5|32627.4|37
1737396600000|2025-01-20 18:10:00|32674.9|32637.1|32676.4|32636.4|32676.4|32637.1|32674.9|32636.4|2
1737396900000|2025-01-20 18:15:00|32681.3|32645.6|32681.3|32639.3|32698.6|32664.4|32677.9|32639.3|21
1737397200000|2025-01-20 18:20:00|32674.3|32632.3|32689.5|32647.5|32689.5|32647.5|32670.3|32628.3|14
1737397500000|2025-01-20 18:25:00|32689.4|32647.4|32689.4|32647.4|32689.4|32647.4|32689.4|32647.4|1
1737424800000|2025-01-21 02:00:00|32612.5|32592.5|32600.8|32580.8|32617.5|32597.5|32599.2|32579.2|70
1737425100000|2025-01-21 02:05:00|32600.5|32580.5|32615.1|32595.1|32615.5|32595.5|32596.5|32576.5|68
1737425400000|2025-01-21 02:10:00|32615.5|32595.5|32620.5|32600.5|32620.5|32600.5|32614|32594|36
1737425700000|2025-01-21 02:15:00|32622.5|32602.5|32654.5|32634.5|32666.3|32646.3|32622.5|32602.5|75
1737426000000|2025-01-21 02:20:00|32654.1|32634.1|32657.1|32637.1|32658.1|32638.1|32654|32634|21
1737426300000|2025-01-21 02:25:00|32657|32637|32653.5|32633.5|32658.1|32638.1|32652.5|32632.5|33
1737426600000|2025-01-21 02:30:00|32651.5|32631.5|32644.5|32624.5|32651.5|32631.5|32643.1|32623.1|28
1737426900000|2025-01-21 02:35:00|32645.1|32625.1|32649.5|32629.5|32649.5|32629.5|32644.1|32624.1|19
1737427200000|2025-01-21 02:40:00|32649.1|32629.1|32624.1|32604.1|32649.1|32629.1|32623.5|32603.5|50
1737427500000|2025-01-21 02:45:00|32624|32604|32631.1|32611.1|32631.5|32611.5|32617.4|32597.4|49
1737427800000|2025-01-21 02:50:00|32630.9|32610.9|32646|32626|32650.5|32630.5|32630.9|32610.9|69
1737428100000|2025-01-21 02:55:00|32646.5|32626.5|32656.3|32636.3|32658.2|32638.2|32643|32623|50
1737428400000|2025-01-21 03:00:00|32656.2|32636.2|32659|32634|32666|32642.5|32640.8|32620.8|95
1737428700000|2025-01-21 03:05:00|32664|32626.1|32635.5|32615.5|32664|32639.9|32635.5|32615.5|84
1737429000000|2025-01-21 03:10:00|32633.5|32613.5|32623.5|32603.5|32634.6|32614.6|32623.5|32603.5|83
1737429300000|2025-01-21 03:15:00|32624|32604|32620.7|32600.7|32624.8|32604.8|32615.5|32595.5|72
1737429600000|2025-01-21 03:20:00|32622.5|32602.5|32624|32604|32624.5|32604.5|32618.5|32598.5|10
1737429900000|2025-01-21 03:25:00|32624.5|32604.5|32625.3|32605.3|32646|32626|32624|32604|68
1737430200000|2025-01-21 03:30:00|32625.1|32605.1|32616.2|32596.2|32630.9|32610.9|32615.5|32595.5|44
1737430500000|2025-01-21 03:35:00|32615.1|32595.1|32622.2|32602.2|32627.5|32607.5|32615.1|32595.1|38
1737430800000|2025-01-21 03:40:00|32624.6|32604.6|32632.5|32612.5|32633.5|32613.5|32624.6|32604.6|25
1737431100000|2025-01-21 03:45:00|32630.5|32610.5|32649.9|32629.9|32650|32630|32629|32609|57
1737431400000|2025-01-21 03:50:00|32649.7|32629.7|32654.1|32634.1|32656.5|32636.5|32649.7|32629.7|41
1737431700000|2025-01-21 03:55:00|32654.5|32634.5|32652.4|32632.4|32657.5|32637.5|32649.3|32629.3|48
1737432000000|2025-01-21 04:00:00|32652.5|32632.5|32650.1|32630.1|32652.5|32632.5|32648.8|32628.8|15
1737432300000|2025-01-21 04:05:00|32652.5|32632.5|32647|32627|32654.5|32634.5|32647|32627|18
1737432600000|2025-01-21 04:10:00|32647.5|32627.5|32646.5|32626.5|32649|32629|32645.5|32625.5|18
1737432900000|2025-01-21 04:15:00|32650.5|32630.5|32641|32621|32652.5|32632.5|32639.1|32619.1|46
1737433200000|2025-01-21 04:20:00|32640.5|32620.5|32630.6|32605.6|32640.5|32620.5|32630.6|32605.6|33
1737433500000|2025-01-21 04:25:00|32631|32606|32629.5|32609.5|32632|32609.5|32619|32599|30
1737433800000|2025-01-21 04:30:00|32629.1|32609.1|32646.5|32626.5|32646.5|32626.5|32629|32609|21
1737434100000|2025-01-21 04:35:00|32647.5|32627.5|32651|32631|32654.4|32634.4|32647.5|32627.5|24
1737434400000|2025-01-21 04:40:00|32649|32629|32649|32629|32651.4|32631.4|32648.8|32628.8|10
1737434700000|2025-01-21 04:45:00|32650|32630|32653.5|32633.5|32653.5|32633.5|32650|32630|12
1737435000000|2025-01-21 04:50:00|32652.5|32632.5|32640.5|32620.5|32652.5|32632.5|32640.5|32620.5|21
1737435300000|2025-01-21 04:55:00|32641.1|32621.1|32641.1|32621.1|32652.5|32632.5|32634.5|32612.5|41
1737435600000|2025-01-21 05:00:00|32641.6|32621.6|32645.1|32625.1|32645.1|32625.1|32628|32608|70
1737435900000|2025-01-21 05:05:00|32644|32624|32644|32624|32646|32626|32642|32622|15
1737436200000|2025-01-21 05:10:00|32643.5|32623.5|32646.5|32626.5|32646.5|32626.5|32642|32622|13
1737436500000|2025-01-21 05:15:00|32649.4|32629.4|32651.5|32631.5|32652.6|32632.6|32649.4|32629.4|12
1737436800000|2025-01-21 05:20:00|32650|32630|32654.1|32634.1|32654.6|32634.6|32650|32630|14
1737437100000|2025-01-21 05:25:00|32654.5|32634.5|32656.5|32636.5|32658.5|32638.5|32653|32633|28
1737437400000|2025-01-21 05:30:00|32657|32637|32644|32624|32664.9|32644.9|32643|32623|59
1737437700000|2025-01-21 05:35:00|32643.5|32623.5|32644.7|32624.7|32644.7|32624.7|32635.1|32615.1|36
1737438000000|2025-01-21 05:40:00|32646.1|32626.1|32651.5|32626.5|32657|32634.1|32637.1|32617.1|53
1737438300000|2025-01-21 05:45:00|32649|32629|32651.5|32631.5|32651.5|32631.5|32645.5|32625.5|20
1737438600000|2025-01-21 05:50:00|32652|32632|32648.5|32628.5|32656|32636|32648.5|32628.5|20
1737438900000|2025-01-21 05:55:00|32647.5|32627.5|32647|32627|32653.5|32633.5|32647|32627|26
1737439200000|2025-01-21 06:00:00|32648.5|32628.5|32657|32637|32657|32637|32648.5|32628.5|32
1737439500000|2025-01-21 06:05:00|32657.5|32637.5|32670.5|32650.5|32671|32651|32657.5|32637.5|46
1737439800000|2025-01-21 06:10:00|32674|32654|32665|32645|32675|32655|32665|32645|64
1737440100000|2025-01-21 06:15:00|32665.5|32645.5|32661.5|32641.5|32670|32650|32661|32641|40
1737440400000|2025-01-21 06:20:00|32662|32642|32675|32655|32675.1|32655.1|32662|32642|14
1737441000000|2025-01-21 06:30:00|32678.8|32658.8|32682.5|32662.5|32690.5|32670.5|32678.8|32658.8|31
1737441300000|2025-01-21 06:35:00|32684.7|32664.7|32689.5|32669.5|32696.2|32676.2|32682.5|32662.5|43
1737441600000|2025-01-21 06:40:00|32690.1|32670.1|32693.5|32673.5|32696.5|32676.5|32687|32667|31
1737441900000|2025-01-21 06:45:00|32693|32673|32682|32662|32693.5|32673.5|32681|32661|72
1737442200000|2025-01-21 06:50:00|32683|32663|32683.5|32663.5|32683.5|32663.5|32661.2|32631.2|84
1737442500000|2025-01-21 06:55:00|32684.2|32664.2|32695.5|32675.5|32698.1|32678.1|32683.5|32663.5|40
1737442800000|2025-01-21 07:00:00|32694.7|32674.7|32700.1|32680.1|32700.2|32680.2|32688.1|32668.1|58
1737443100000|2025-01-21 07:05:00|32699.9|32679.9|32700.7|32664.2|32729.7|32703.1|32683.9|32644|109
1737443400000|2025-01-21 07:10:00|32693.6|32668.6|32709.5|32689.5|32709.5|32689.5|32685.5|32651.1|91
1737443700000|2025-01-21 07:15:00|32710.1|32690.1|32709.5|32689.5|32712|32692|32703|32683|48
1737444000000|2025-01-21 07:20:00|32710|32690|32700|32680|32710|32690|32700|32680|24
1737444300000|2025-01-21 07:25:00|32703.8|32683.8|32707.5|32687.5|32707.5|32687.5|32698.5|32678.5|49
1737444600000|2025-01-21 07:30:00|32709.6|32689.6|32695.5|32675.5|32712.5|32692.5|32695.5|32675.5|50
1737444900000|2025-01-21 07:35:00|32695.1|32675.1|32695.1|32675.1|32695.5|32675.5|32695.1|32675.1|5
1737445200000|2025-01-21 07:40:00|32692.5|32672.5|32703.5|32683.5|32705.1|32685.1|32692.5|32672.5|16
1737445500000|2025-01-21 07:45:00|32704|32684|32710.9|32690.9|32713.9|32693.9|32702.1|32682.1|24
1737445800000|2025-01-21 07:50:00|32711.1|32691.1|32717.5|32697.5|32721.1|32701.1|32711.1|32691.1|23
1737446100000|2025-01-21 07:55:00|32719.6|32699.6|32725.3|32684.7|32725.3|32701|32715|32684.7|9
1737446400000|2025-01-21 08:00:00|32725.1|32684.9|32720|32700|32725.6|32703|32715.5|32684.9|26
1737446700000|2025-01-21 08:05:00|32720.1|32700.1|32720.1|32700.1|32723.2|32703.2|32718.5|32698.5|21
1737447000000|2025-01-21 08:10:00|32719.5|32699.5|32715.1|32695.1|32720.7|32700.7|32712.5|32692.5|13
1737447300000|2025-01-21 08:15:00|32715.5|32695.5|32719.8|32699.8|32730.1|32710.1|32715.5|32695.5|62
1737447600000|2025-01-21 08:20:00|32720|32700|32719.5|32699.5|32720.1|32700.1|32715.5|32695.5|35
1737447900000|2025-01-21 08:25:00|32719.1|32699.1|32727.5|32707.5|32728.5|32708.5|32719.1|32699.1|42
1737448200000|2025-01-21 08:30:00|32721.5|32701.5|32724|32704|32724|32704|32719.2|32699.2|25
1737448500000|2025-01-21 08:35:00|32724.5|32704.5|32723|32703|32729|32709|32720.5|32700.5|34
1737448800000|2025-01-21 08:40:00|32720.5|32700.5|32726.5|32706.5|32731.2|32711.2|32719|32699|68
1737449100000|2025-01-21 08:45:00|32727|32707|32714.5|32694.5|32728|32708|32714|32694|49
1737449700000|2025-01-21 08:55:00|32714.1|32694.1|32720|32700|32720|32700|32714.1|32694.1|20
1737450000000|2025-01-21 09:00:00|32719.6|32699.6|32720.9|32700.9|32721.3|32701.3|32719.1|32699.1|35
1737450300000|2025-01-21 09:05:00|32720.5|32700.5|32725.1|32705.1|32727.5|32707.5|32713.9|32693.9|83
1737450600000|2025-01-21 09:10:00|32725.5|32705.5|32722.5|32702.5|32726|32706|32721|32701|14
1737450900000|2025-01-21 09:15:00|32720.5|32700.5|32718.3|32698.3|32721|32701|32717|32697|42
1737451200000|2025-01-21 09:20:00|32718.2|32698.2|32709.5|32689.5|32720.1|32700.1|32702|32682|60
1737451500000|2025-01-21 09:25:00|32709.2|32689.2|32712.5|32692.5|32716.6|32696.6|32708.8|32688.8|70
1737451800000|2025-01-21 09:30:00|32712.4|32692.4|32711|32691|32713.1|32693.1|32710.5|32690.5|28
1737452100000|2025-01-21 09:35:00|32711.5|32691.5|32720.5|32700.5|32723|32700.5|32704|32684|39
1737452400000|2025-01-21 09:40:00|32723.3|32703.3|32725.5|32705.5|32728.5|32708.5|32717.5|32697.5|76
1737452700000|2025-01-21 09:45:00|32727|32707|32717.1|32697.1|32727.5|32707.5|32714|32694|34
1737453000000|2025-01-21 09:50:00|32716.6|32696.6|32716.4|32696.4|32720.6|32700.6|32715|32695|18
1737453300000|2025-01-21 09:55:00|32717.1|32697.1|32713.2|32693.2|32721.4|32701.4|32713.2|32693.2|21
1737453600000|2025-01-21 10:00:00|32713.4|32693.4|32718.1|32698.1|32719.6|32698.9|32713.4|32693.4|30
1737453900000|2025-01-21 10:05:00|32719.1|32699.1|32726.4|32706.4|32726.8|32706.8|32719.1|32699.1|33
1737454200000|2025-01-21 10:10:00|32726.8|32706.8|32722.1|32702.1|32727.3|32707.3|32720.5|32700.5|66
1737454500000|2025-01-21 10:15:00|32721.9|32701.9|32721.6|32701.6|32723|32703|32720.2|32700.2|56
1737454800000|2025-01-21 10:20:00|32721.5|32701.5|32722.5|32702.5|32724.1|32704.1|32721.5|32701.5|21
1737455100000|2025-01-21 10:25:00|32722|32702|32721.5|32701.5|32723.5|32703.5|32721.5|32701.5|12
1737456300000|2025-01-21 10:45:00|32721.2|32701.2|32721|32701|32721.5|32701.5|32721|32701|14
1737456600000|2025-01-21 10:50:00|32721.8|32701.8|32721|32701|32722|32702|32720.2|32700.2|23
1737456900000|2025-01-21 10:55:00|32720.2|32700.2|32720.2|32700.2|32720.2|32700.2|32720.2|32700.2|1
1737457200000|2025-01-21 11:00:00|32721|32701|32720.8|32700.8|32723.3|32703.3|32720.2|32700.2|28
1737457500000|2025-01-21 11:05:00|32722.2|32702.2|32733|32713|32734.5|32714.5|32720.8|32700.8|22
1737457800000|2025-01-21 11:10:00|32733.5|32713.5|32741.2|32721.2|32741.4|32721.4|32733.5|32713.5|24
1737458100000|2025-01-21 11:15:00|32740.6|32720.6|32743|32723|32745.7|32725.7|32738|32718|51
1737458400000|2025-01-21 11:20:00|32743.5|32723.5|32743.5|32723.5|32745.5|32725.5|32740.4|32720.4|32
1737458700000|2025-01-21 11:25:00|32744.1|32724.1|32744.1|32724.1|32745.1|32725.1|32744.1|32724.1|11
1737459000000|2025-01-21 11:30:00|32744.5|32724.5|32754.5|32734.5|32755.6|32734.5|32744.1|32724.1|23
1737459300000|2025-01-21 11:35:00|32755.1|32735.1|32754.5|32734.5|32755.1|32735.1|32754.1|32734.1|6
1737459600000|2025-01-21 11:40:00|32754.1|32734.1|32754.5|32734.5|32754.5|32734.5|32754.1|32734.1|2
1737459900000|2025-01-21 11:45:00|32754|32734|32750.1|32730.1|32754.5|32734.5|32747.3|32727.3|21
1737460200000|2025-01-21 11:50:00|32748.1|32728.1|32739.5|32719.5|32748.1|32728.1|32736.1|32716.1|83
1737460500000|2025-01-21 11:55:00|32739.7|32719.7|32737.5|32717.5|32745.1|32725.1|32737.5|32717.5|14
1737460800000|2025-01-21 12:00:00|32736.9|32716.9|32741.1|32721.1|32742.1|32722.1|32736.9|32716.9|20
1737461100000|2025-01-21 12:05:00|32741.5|32721.5|32739.5|32719.5|32742.5|32722.5|32739.2|32719.2|16
1737461400000|2025-01-21 12:10:00|32740.1|32720.1|32743.5|32723.5|32743.5|32723.5|32740.1|32720.1|6
1737462600000|2025-01-21 12:30:00|32738.5|32718.5|32737.5|32717.5|32738.6|32718.6|32734.5|32714.5|58
1737462900000|2025-01-21 12:35:00|32737.1|32717.1|32737.5|32717.5|32740.8|32720.8|32736.1|32716.1|24
1737463200000|2025-01-21 12:40:00|32738.1|32718.1|32735.5|32715.5|32738.1|32718.1|32735.5|32715.5|7
1737463500000|2025-01-21 12:45:00|32736.1|32716.1|32738.8|32718.8|32740.1|32720.1|32736.1|32716.1|21
1737463800000|2025-01-21 12:50:00|32739.4|32719.4|32729.8|32709.8|32742.4|32722.4|32729.8|32709.8|20
1737464100000|2025-01-21 12:55:00|32730.5|32710.5|32725.4|32705.4|32731|32711|32725.4|32705.4|11
1737464400000|2025-01-21 13:00:00|32726.1|32706.1|32725.4|32705.4|32727.5|32707.5|32723.8|32703.8|61
1737464700000|2025-01-21 13:05:00|32725.6|32705.6|32732.5|32712.5|32733|32713|32724.6|32704.6|45
1737465000000|2025-01-21 13:10:00|32731.5|32711.5|32730.5|32710.5|32734.6|32714.6|32730.5|32710.5|11
1737465300000|2025-01-21 13:15:00|32731|32711|32726.9|32706.9|32734.8|32714.8|32726.9|32706.9|33
1737465600000|2025-01-21 13:20:00|32726.5|32706.5|32724.5|32704.5|32731.4|32711.4|32724.5|32704.5|45
1737465900000|2025-01-21 13:25:00|32722.2|32702.2|32707.8|32687.8|32723|32703|32700.4|32680.4|34
1737466200000|2025-01-21 13:30:00|32705.6|32685.6|32698.5|32678.5|32708.5|32688.5|32698.5|32678.5|54
1737466500000|2025-01-21 13:35:00|32699|32679|32701.5|32681.5|32704.5|32684.5|32699|32679|12
1737466800000|2025-01-21 13:40:00|32702.4|32682.4|32704.5|32684.5|32705.3|32685.3|32697.8|32677.8|60
1737467100000|2025-01-21 13:45:00|32705|32685|32705.5|32685.5|32705.5|32685.5|32705|32685|2
1737467400000|2025-01-21 13:50:00|32706|32686|32705.7|32685.7|32710.1|32690.1|32705.7|32685.7|11
1737467700000|2025-01-21 13:55:00|32707.4|32687.4|32701.1|32681.1|32708|32688|32701.1|32681.1|15
1737468000000|2025-01-21 14:00:00|32700.4|32680.4|32700|32680|32701.1|32681.1|32694.6|32674.6|35
1737468300000|2025-01-21 14:05:00|32700.5|32680.5|32700.5|32680.5|32700.5|32680.5|32700.4|32680.4|5
1737468600000|2025-01-21 14:10:00|32697.8|32677.8|32701.1|32681.1|32701.5|32681.5|32697.8|32677.8|13
1737468900000|2025-01-21 14:15:00|32701.5|32681.5|32700|32680|32701.5|32681.5|32700|32680|7
1737469200000|2025-01-21 14:20:00|32697.2|32677.2|32684.1|32664.1|32697.2|32677.2|32683.4|32663.4|13
1737469500000|2025-01-21 14:25:00|32686.5|32666.5|32684|32664|32687.5|32667.5|32681.5|32661.5|22
1737469800000|2025-01-21 14:30:00|32683.5|32663.5|32685.1|32665.1|32685.1|32665.1|32676.8|32656.8|31
1737470100000|2025-01-21 14:35:00|32685|32665|32677.8|32657.8|32685|32665|32676|32656|21
1737470400000|2025-01-21 14:40:00|32678|32658|32687.2|32667.2|32688.2|32668.2|32678|32658|35
1737470700000|2025-01-21 14:45:00|32688.5|32668.5|32689.1|32669.1|32689.1|32669.1|32685|32665|16
1737471000000|2025-01-21 14:50:00|32688.2|32668.2|32694.5|32674.5|32705.1|32685.1|32685|32665|46
1737471300000|2025-01-21 14:55:00|32692|32672|32688.5|32668.5|32692|32672|32687|32667|11
1737471600000|2025-01-21 15:00:00|32686.5|32666.5|32678.4|32658.4|32688|32668|32673.4|32653.4|36
1737471900000|2025-01-21 15:05:00|32678.8|32658.8|32681|32661|32683.5|32663.5|32676|32656|33
1737472200000|2025-01-21 15:10:00|32681.8|32661.8|32680.9|32660.9|32685.9|32665.9|32672.6|32652.6|129
1737472500000|2025-01-21 15:15:00|32681.3|32661.3|32679.5|32659.5|32685.2|32665.2|32678.5|32658.5|58
1737472800000|2025-01-21 15:20:00|32679.8|32659.8|32680|32660|32680.1|32660.1|32672|32652|27
1737473100000|2025-01-21 15:25:00|32679.5|32659.5|32676.9|32656.9|32680|32660|32675.5|32655.5|29
1737473400000|2025-01-21 15:30:00|32677.5|32657.5|32670|32650|32678.5|32658.5|32670|32650|33
1737473700000|2025-01-21 15:35:00|32669.5|32649.5|32665|32645|32669.5|32649.5|32665|32645|7
1737474000000|2025-01-21 15:40:00|32662.8|32642.8|32661|32641|32664|32644|32657.5|32637.5|16
1737474300000|2025-01-21 15:45:00|32660.5|32640.5|32656.3|32636.3|32665.1|32645.1|32656.3|32636.3|16
1737474600000|2025-01-21 15:50:00|32653.5|32633.5|32664.5|32644.5|32667|32647|32653.1|32633.1|24
1737474900000|2025-01-21 15:55:00|32664|32644|32664.9|32644.9|32665.1|32645.1|32657.5|32637.5|14
1737475200000|2025-01-21 16:00:00|32662.5|32642.5|32657.5|32637.5|32669.5|32649.5|32657.5|32637.5|22
1737475500000|2025-01-21 16:05:00|32656.5|32636.5|32655.5|32635.5|32656.5|32636.5|32655.5|32635.5|2
1737475800000|2025-01-21 16:10:00|32655|32635|32650|32630|32655.5|32635.5|32648.5|32628.5|54
1737476100000|2025-01-21 16:15:00|32650.5|32630.5|32646.5|32626.5|32650.5|32630.5|32646.5|32626.5|10
1737476400000|2025-01-21 16:20:00|32646.1|32626.1|32650.1|32630.1|32654.5|32634.5|32646.1|32626.1|44
1737476700000|2025-01-21 16:25:00|32649.1|32629.1|32649.5|32629.5|32656.1|32636.1|32647|32627|26
1737477000000|2025-01-21 16:30:00|32649.1|32629.1|32655|32635|32655|32635|32646|32626|27
1737477300000|2025-01-21 16:35:00|32655.5|32635.5|32654.5|32634.5|32657.5|32637.5|32652.5|32632.5|16
1737477600000|2025-01-21 16:40:00|32654.1|32634.1|32654.1|32634.1|32657.5|32637.5|32652.5|32632.5|20
1737477900000|2025-01-21 16:45:00|32651.1|32631.1|32647.5|32627.5|32652.1|32631.5|32645.4|32625.4|18
1737478200000|2025-01-21 16:50:00|32647.1|32627.1|32651.5|32631.5|32655|32635|32647.1|32627.1|14
1737478500000|2025-01-21 16:55:00|32651.1|32631.1|32646.5|32626.5|32651.1|32631.1|32646.5|32626.5|11
1737478800000|2025-01-21 17:00:00|32645.8|32625.8|32641.2|32621.2|32649.5|32629.5|32640.1|32620.1|28
1737479100000|2025-01-21 17:05:00|32641|32621|32637.4|32617.4|32641|32621|32637.4|32617.4|4
1737479400000|2025-01-21 17:10:00|32637.5|32617.5|32637.5|32617.5|32643.2|32623.2|32637.5|32617.5|13
1737479700000|2025-01-21 17:15:00|32637.4|32617.4|32632.5|32612.5|32637.5|32617.5|32632.5|32612.5|6
1737480000000|2025-01-21 17:20:00|32631.2|32611.2|32625|32605|32631.2|32611.2|32624|32604|23
1737480300000|2025-01-21 17:25:00|32619.6|32599.6|32607.5|32587.5|32620|32600|32606.1|32586.1|23
1737482400000|2025-01-21 18:00:00|32624.5|32604.5|32626|32606|32628|32608|32624.5|32604.5|8
1737482700000|2025-01-21 18:05:00|32625.6|32605.6|32624|32604|32626.5|32606.5|32621.4|32601.4|21
1737483000000|2025-01-21 18:10:00|32621.4|32601.4|32623|32603|32624|32604|32620.6|32600.6|32
1737483300000|2025-01-21 18:15:00|32622.6|32602.6|32624.5|32604.5|32624.5|32604.5|32622.5|32602.5|6
1737483600000|2025-01-21 18:20:00|32624|32604|32625|32605|32626|32606|32622|32602|24
1737484200000|2025-01-21 18:30:00|32624.5|32604.5|32623.9|32603.9|32624.5|32604.5|32619.4|32599.4|9
1737484500000|2025-01-21 18:35:00|32623.5|32603.5|32623.9|32603.9|32624.9|32604.9|32621|32601|20
1737484800000|2025-01-21 18:40:00|32624.5|32604.5|32634.7|32614.7|32637.4|32617.4|32624.1|32604.1|36
1737485100000|2025-01-21 18:45:00|32634.1|32614.1|32632.9|32612.9|32634.1|32614.1|32628.4|32608.4|17
1737485400000|2025-01-21 18:50:00|32632.1|32612.1|32638.9|32618.9|32638.9|32618.9|32632.1|32612.1|19
1737485700000|2025-01-21 18:55:00|32639.5|32619.5|32638.6|32618.6|32639.5|32619.5|32635.8|32615.8|9
1737486000000|2025-01-21 19:00:00|32638.9|32618.9|32640.6|32620.6|32640.9|32620.9|32638.9|32618.9|7
1737486300000|2025-01-21 19:05:00|32640.1|32620.1|32640.1|32620.1|32640.7|32620.7|32640.1|32620.1|7
1737486600000|2025-01-21 19:10:00|32640.4|32620.4|32642.1|32622.1|32643.5|32623.5|32640.1|32620.1|13
1737489000000|2025-01-21 19:50:00|32651.6|32631.6|32651.7|32631.7|32652|32632|32651.6|32631.6|4
1737489300000|2025-01-21 19:55:00|32652.5|32632.5|32656.6|32636.6|32658.6|32638.6|32652.5|32632.5|22
1737489600000|2025-01-21 20:00:00|32657.2|32637.2|32652.7|32632.7|32657.2|32637.2|32652.1|32632.1|20
1737489900000|2025-01-21 20:05:00|32651.7|32631.7|32643.1|32623.1|32652.5|32632.5|32638.6|32618.6|21
1737490200000|2025-01-21 20:10:00|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|32642.1|32622.1|1
1737490500000|2025-01-21 20:15:00|32643|32623|32643|32623|32643|32623|32643|32623|1
1737490800000|2025-01-21 20:20:00|32641.4|32621.4|32643|32623|32643|32623|32641.3|32621.3|7
1737491100000|2025-01-21 20:25:00|32641.4|32621.4|32632.5|32612.5|32643|32623|32630.4|32610.4|21
1737491400000|2025-01-21 20:30:00|32632.4|32612.4|32631.7|32611.7|32637|32617|32629.2|32609.2|28
1737491700000|2025-01-21 20:35:00|32631.6|32611.6|32633|32608|32633.2|32611.6|32630.6|32607.6|14
1737492000000|2025-01-21 20:40:00|32632.6|32607.6|32633.2|32608.2|32633.5|32608.5|32632.6|32607.6|4
1737511200000|2025-01-22 02:00:00|32736|32716|32743.1|32723.1|32743.1|32723.1|32734.5|32714.5|22
1737511500000|2025-01-22 02:05:00|32742.5|32722.5|32756|32736|32762.5|32742.5|32742.5|32722.5|50
1737511800000|2025-01-22 02:10:00|32758|32738|32754.5|32734.5|32762|32742|32754|32734|33
1737512100000|2025-01-22 02:15:00|32754.1|32734.1|32757.5|32737.5|32762|32742|32749.5|32729.5|29
1737512400000|2025-01-22 02:20:00|32758.1|32738.1|32771.8|32751.8|32775|32755|32755.5|32735.5|39
1737512700000|2025-01-22 02:25:00|32773.5|32753.5|32773.9|32753.9|32775.4|32755.4|32764.9|32744.9|52
1737513000000|2025-01-22 02:30:00|32773.4|32753.4|32769.7|32749.7|32778|32758|32769.7|32749.7|27
1737513300000|2025-01-22 02:35:00|32770.1|32750.1|32763|32743|32775.5|32755.5|32762.5|32742.5|39
1737513600000|2025-01-22 02:40:00|32762.5|32742.5|32765.4|32745.4|32766.5|32746.5|32762.5|32742.5|17
1737513900000|2025-01-22 02:45:00|32766|32746|32772.5|32752.5|32775|32755|32766|32746|14
1737514200000|2025-01-22 02:50:00|32771|32751|32764|32744|32771|32751|32763.5|32743.5|36
1737514500000|2025-01-22 02:55:00|32765|32745|32773|32753|32777|32757|32759.5|32739.5|41
1737514800000|2025-01-22 03:00:00|32772.5|32752.5|32772.5|32752.5|32773.1|32753.1|32772.5|32752.5|5
1737515100000|2025-01-22 03:05:00|32773|32753|32774|32754|32775|32755|32769.5|32749.5|19
1737515400000|2025-01-22 03:10:00|32773|32753|32772.5|32752.5|32775.1|32755.1|32770.6|32750.6|17
1737515700000|2025-01-22 03:15:00|32770.6|32750.6|32772|32752|32772.5|32752.5|32770.6|32750.6|6
1737516000000|2025-01-22 03:20:00|32772.5|32752.5|32773.5|32753.5|32779.9|32759.9|32771.5|32751.5|33
1737516300000|2025-01-22 03:25:00|32775.5|32755.5|32777.5|32757.5|32779.7|32759.7|32775.5|32755.5|25
1737516600000|2025-01-22 03:30:00|32774|32754|32765.5|32745.5|32775.7|32755.7|32765.5|32745.5|46
1737516900000|2025-01-22 03:35:00|32767.1|32747.1|32767.5|32747.5|32769|32749|32765.5|32745.5|22
1737517200000|2025-01-22 03:40:00|32767|32747|32776|32756|32776.5|32756.5|32763|32743|17
1737517500000|2025-01-22 03:45:00|32774|32754|32771|32751|32774|32754|32765.2|32745.2|29
1737517800000|2025-01-22 03:50:00|32769.5|32749.5|32767|32747|32769.5|32749.5|32765.5|32745.5|16
1737518100000|2025-01-22 03:55:00|32768.5|32748.5|32764.8|32744.8|32769|32749|32763.5|32743.5|22
1737518400000|2025-01-22 04:00:00|32764.5|32744.5|32764.5|32744.5|32767|32747|32764.4|32744.4|18
1737518700000|2025-01-22 04:05:00|32764|32744|32762.5|32742.5|32764.5|32744.5|32762.4|32742.4|10
1737519000000|2025-01-22 04:10:00|32762.1|32742.1|32757|32737|32762.4|32742.4|32757|32737|13
1737521100000|2025-01-22 04:45:00|32751.1|32731.1|32751|32731|32753.4|32733.4|32750|32730|18
1737521400000|2025-01-22 04:50:00|32751.5|32731.5|32757.5|32737.5|32757.5|32737.5|32747.4|32727.4|18
1737521700000|2025-01-22 04:55:00|32757.1|32737.1|32759|32739|32759.1|32739.1|32756.5|32736.5|10
1737522900000|2025-01-22 05:15:00|32756.5|32736.5|32758.5|32738.5|32758.5|32738.5|32756.5|32736.5|4
1737523200000|2025-01-22 05:20:00|32758.9|32738.9|32762.2|32742.2|32769|32749|32758.9|32738.9|45
1737523500000|2025-01-22 05:25:00|32762.5|32742.5|32763|32743|32763.5|32743.5|32761.5|32741.5|37
1737523800000|2025-01-22 05:30:00|32762.7|32742.7|32763.5|32743.5|32765|32745|32762.3|32742.3|20
1737524100000|2025-01-22 05:35:00|32764.1|32744.1|32763.5|32743.5|32765.1|32745.1|32763.5|32743.5|6
1737524400000|2025-01-22 05:40:00|32762|32742|32764.5|32744.5|32764.6|32744.6|32762|32742|6
1737524700000|2025-01-22 05:45:00|32764.4|32744.4|32761.5|32741.5|32764.4|32744.4|32761.5|32741.5|12
1737525000000|2025-01-22 05:50:00|32762|32742|32761.7|32741.7|32762.5|32742.5|32761.7|32741.7|8
1737525300000|2025-01-22 05:55:00|32761|32741|32764|32744|32764.5|32744.5|32761|32741|8
1737525600000|2025-01-22 06:00:00|32766.5|32746.5|32752.5|32732.5|32766.5|32746.5|32749|32729|46
1737525900000|2025-01-22 06:05:00|32755|32735|32742.2|32722.2|32756.5|32736.5|32740.7|32720.7|35
1737526200000|2025-01-22 06:10:00|32742.5|32722.5|32729.5|32709.5|32745.7|32725.7|32727.5|32707.5|68
1737526500000|2025-01-22 06:15:00|32733.8|32713.8|32752.1|32732.1|32762.2|32742.2|32733.8|32710.9|77
1737526800000|2025-01-22 06:20:00|32752.3|32732.3|32754.3|32734.3|32757.2|32737.2|32752.1|32732.1|26
1737527100000|2025-01-22 06:25:00|32752.2|32732.2|32759|32739|32760.7|32740.7|32750.5|32730.5|19
1737527400000|2025-01-22 06:30:00|32761|32741|32764.3|32744.3|32765|32745|32761|32741|29
1737527700000|2025-01-22 06:35:00|32765.1|32745.1|32771.5|32751.5|32771.5|32751.5|32761.5|32741.5|21
1737528000000|2025-01-22 06:40:00|32771.4|32751.4|32774.5|32754.5|32778|32758|32768.8|32748.8|45
1737528300000|2025-01-22 06:45:00|32774.2|32754.2|32773|32753|32776|32756|32772.5|32752.5|20
1737528600000|2025-01-22 06:50:00|32774|32754|32768.5|32748.5|32775|32755|32768.5|32748.5|23
1737528900000|2025-01-22 06:55:00|32769.6|32749.6|32767.5|32747.5|32771.5|32751.5|32767.5|32747.5|13
1737529200000|2025-01-22 07:00:00|32768|32748|32765.1|32745.1|32769.6|32749.6|32765.1|32745.1|48
1737529500000|2025-01-22 07:05:00|32764.5|32744.5|32759.7|32739.7|32764.5|32744.5|32750.6|32730.6|38
1737529800000|2025-01-22 07:10:00|32759.9|32739.9|32766.5|32746.5|32766.5|32746.5|32755|32735|40
1737530100000|2025-01-22 07:15:00|32766|32746|32763.5|32743.5|32766.5|32746.5|32763.5|32743.5|20
1737530400000|2025-01-22 07:20:00|32762|32742|32766.5|32746.5|32766.5|32746.5|32760.5|32740.5|24
1737530700000|2025-01-22 07:25:00|32765|32745|32764.2|32744.2|32771.5|32751.5|32760.5|32740.5|35
1737531000000|2025-01-22 07:30:00|32764.1|32744.1|32760.5|32740.5|32764.2|32744.2|32757.5|32737.5|32
1737531300000|2025-01-22 07:35:00|32760.4|32740.4|32764.5|32744.5|32765.5|32745.5|32759|32739|15
1737531600000|2025-01-22 07:40:00|32764|32744|32761|32741|32765.1|32745.1|32761|32741|8
1737531900000|2025-01-22 07:45:00|32762.5|32742.5|32763|32743|32766.5|32746.5|32762.5|32742.5|41
1737532200000|2025-01-22 07:50:00|32764.8|32744.8|32760.5|32740.5|32766.5|32746.5|32758|32738|26
1737532500000|2025-01-22 07:55:00|32758.5|32738.5|32757.5|32737.5|32762.5|32742.5|32757.4|32737.4|29
1737532800000|2025-01-22 08:00:00|32760.6|32740.6|32757.5|32737.5|32760.6|32740.6|32755|32735|11
1737533100000|2025-01-22 08:05:00|32755.6|32735.6|32754.5|32734.5|32755.6|32735.6|32754.5|32734.5|4
1737533400000|2025-01-22 08:10:00|32755|32735|32750|32730|32755|32735|32745|32725|20
1737533700000|2025-01-22 08:15:00|32749|32729|32737.5|32712.5|32749|32729|32725|32705|56
1737534000000|2025-01-22 08:20:00|32735|32715|32752.5|32732.5|32757.5|32737.5|32735|32715|60
1737534300000|2025-01-22 08:25:00|32748.5|32728.5|32734.5|32714.5|32748.5|32728.5|32732|32712|56
1737534600000|2025-01-22 08:30:00|32734|32714|32724.7|32704.7|32737.5|32717.5|32724.6|32704.6|70
1737534900000|2025-01-22 08:35:00|32724.8|32704.8|32717.5|32697.5|32725.5|32705.5|32717.5|32697.5|93
1737535200000|2025-01-22 08:40:00|32716.9|32696.9|32716.1|32696.1|32719|32699|32711|32691|42
1737535500000|2025-01-22 08:45:00|32717.5|32697.5|32704.7|32684.7|32717.5|32697.5|32704.7|32684.7|15
1737535800000|2025-01-22 08:50:00|32704.6|32684.6|32715.5|32695.5|32742.4|32722.4|32700.2|32680.2|91
1737536100000|2025-01-22 08:55:00|32718.2|32698.2|32715.1|32695.1|32741.1|32721.1|32715|32695|71
1737536400000|2025-01-22 09:00:00|32717.1|32697.1|32723.5|32703.5|32724.5|32704.5|32708.8|32688.8|50
1737536700000|2025-01-22 09:05:00|32723|32703|32723.5|32703.5|32724|32704|32723|32703|30
1737537000000|2025-01-22 09:10:00|32724|32704|32723.1|32703.1|32726|32706|32720.7|32700.7|48
1737537300000|2025-01-22 09:15:00|32722.6|32702.6|32722.1|32702.1|32722.6|32702.6|32721.2|32701.2|19
1737537600000|2025-01-22 09:20:00|32722|32702|32720|32700|32723.9|32703.9|32717.5|32697.5|14
1737537900000|2025-01-22 09:25:00|32720.1|32700.1|32703|32683|32720.1|32700.1|32703|32683|64
1737538200000|2025-01-22 09:30:00|32703.5|32683.5|32713.8|32693.8|32713.8|32693.8|32703.5|32683.5|34
1737538500000|2025-01-22 09:35:00|32712.2|32692.2|32718.6|32698.6|32718.6|32698.6|32712.2|32692.2|35
1737538800000|2025-01-22 09:40:00|32717|32697|32717.9|32697.9|32718.7|32698.7|32715.4|32695.4|21
1737539100000|2025-01-22 09:45:00|32717.1|32697.1|32719.8|32699.8|32720.4|32700.4|32715.8|32695.8|34
1737539400000|2025-01-22 09:50:00|32719.5|32699.5|32717.1|32697.1|32719.5|32699.5|32717.1|32697.1|19
1737539700000|2025-01-22 09:55:00|32717|32697|32700.3|32680.3|32717|32697|32700.2|32680.2|22
1737540000000|2025-01-22 10:00:00|32700.4|32680.4|32707.6|32687.6|32709.3|32689.3|32700.4|32680.4|30
1737540300000|2025-01-22 10:05:00|32707.2|32687.2|32705.5|32685.5|32708|32688|32705|32685|17
1737540600000|2025-01-22 10:10:00|32704.8|32684.8|32705|32685|32708.5|32688.5|32702.5|32682.5|40
1737540900000|2025-01-22 10:15:00|32707.3|32687.3|32704|32684|32711|32691|32699.8|32679.8|22
1737541200000|2025-01-22 10:20:00|32705|32685|32702.5|32682.5|32708|32688|32701.8|32681.8|20
1737541500000|2025-01-22 10:25:00|32702|32682|32699|32679|32702|32682|32693.5|32673.5|32
1737541800000|2025-01-22 10:30:00|32698|32678|32693|32673|32702.6|32682.6|32693|32673|38
1737542100000|2025-01-22 10:35:00|32693.1|32673.1|32702.5|32682.5|32702.5|32682.5|32693.1|32673.1|15
1737542400000|2025-01-22 10:40:00|32702.6|32682.6|32694.5|32674.5|32702.6|32682.6|32693|32673|28
1737543600000|2025-01-22 11:00:00|32703.9|32683.9|32706|32686|32708|32688|32702.5|32682.5|28
1737543900000|2025-01-22 11:05:00|32706.5|32686.5|32692.5|32672.5|32706.5|32686.5|32692.1|32672.1|31
1737544200000|2025-01-22 11:10:00|32692.3|32672.3|32689.5|32669.5|32692.5|32672.5|32689.5|32669.5|9
1737544500000|2025-01-22 11:15:00|32689|32669|32688.5|32668.5|32689|32669|32688.5|32668.5|3
1737544800000|2025-01-22 11:20:00|32688|32668|32687.5|32667.5|32688.5|32668.5|32687.5|32667.5|6
1737545100000|2025-01-22 11:25:00|32688|32668|32696|32676|32702.5|32682.5|32688|32668|18
1737545400000|2025-01-22 11:30:00|32696.1|32676.1|32695.1|32675.1|32697.4|32677.4|32694.1|32674.1|27
1737545700000|2025-01-22 11:35:00|32694.6|32674.6|32689.5|32669.5|32695.2|32675.2|32685|32665|43
1737546000000|2025-01-22 11:40:00|32689.8|32669.8|32689.8|32669.8|32689.8|32669.8|32689.3|32669.3|3
1737546300000|2025-01-22 11:45:00|32689.4|32669.4|32694.5|32674.5|32695.5|32675.5|32688.5|32668.5|14
1737546600000|2025-01-22 11:50:00|32693.7|32673.7|32694|32674|32694.1|32674.1|32693.5|32673.5|7
1737546900000|2025-01-22 11:55:00|32694.1|32674.1|32692|32672|32694.5|32674.5|32691.5|32671.5|16
1737547200000|2025-01-22 12:00:00|32692.5|32672.5|32697.5|32677.5|32697.5|32677.5|32692.3|32672.3|17
1737547500000|2025-01-22 12:05:00|32698|32678|32698.5|32678.5|32699.5|32679.5|32698|32678|18
1737547800000|2025-01-22 12:10:00|32699|32679|32697.5|32677.5|32699.5|32679.5|32697.5|32677.5|8
1737549000000|2025-01-22 12:30:00|32699.1|32679.1|32702.5|32682.5|32704.3|32684.3|32699|32679|16
1737549300000|2025-01-22 12:35:00|32700.7|32680.7|32700.5|32680.5|32700.7|32680.7|32700.2|32680.2|3
1737549600000|2025-01-22 12:40:00|32699.2|32679.2|32695.1|32675.1|32699.2|32679.2|32695.1|32675.1|9
1737549900000|2025-01-22 12:45:00|32695|32675|32695.2|32675.2|32695.2|32675.2|32694.1|32674.1|8
1737550200000|2025-01-22 12:50:00|32695.7|32675.7|32696.3|32676.3|32696.3|32676.3|32695.7|32675.7|2
1737550500000|2025-01-22 12:55:00|32695.7|32675.7|32691.1|32671.1|32696.2|32676.2|32690.5|32670.5|19
1737550800000|2025-01-22 13:00:00|32690.9|32670.9|32690.1|32670.1|32691.1|32671.1|32690.1|32670.1|4
1737551100000|2025-01-22 13:05:00|32689.5|32669.5|32687.6|32667.6|32691.1|32671.1|32684|32664|26
1737551400000|2025-01-22 13:10:00|32688|32668|32690.1|32670.1|32690.3|32670.3|32687.4|32667.4|12
1737551700000|2025-01-22 13:15:00|32690|32670|32683.1|32663.1|32690|32670|32682.5|32662.5|40
1737552000000|2025-01-22 13:20:00|32684.4|32664.4|32689.5|32669.5|32689.9|32669.9|32683.1|32663.1|28
1737552300000|2025-01-22 13:25:00|32689.8|32669.8|32691.5|32671.5|32691.5|32671.5|32688.9|32668.9|13
1737552600000|2025-01-22 13:30:00|32692.3|32672.3|32695.5|32675.5|32696.5|32676.5|32692.3|32672.3|28
1737552900000|2025-01-22 13:35:00|32695.9|32675.9|32698.9|32678.9|32699.4|32679.4|32695.5|32675.5|21
1737553200000|2025-01-22 13:40:00|32699.4|32679.4|32698.6|32678.6|32701.4|32681.4|32690.8|32670.8|60
1737553500000|2025-01-22 13:45:00|32698.2|32678.2|32690|32670|32698.6|32678.6|32690|32670|16
1737553800000|2025-01-22 13:50:00|32688.6|32668.6|32690|32670|32690|32670|32688.6|32668.6|4
1737554100000|2025-01-22 13:55:00|32687.5|32667.5|32693.5|32673.5|32693.5|32673.5|32687.5|32667.5|27
1737554400000|2025-01-22 14:00:00|32693.2|32673.2|32692.5|32672.5|32693.2|32673.2|32689.5|32669.5|29
1737554700000|2025-01-22 14:05:00|32692.6|32672.6|32693.1|32673.1|32694.1|32674.1|32690.1|32670.1|20
1737555000000|2025-01-22 14:10:00|32693.2|32673.2|32698.1|32678.1|32700.5|32680.5|32693.2|32673.2|30
1737555300000|2025-01-22 14:15:00|32697.7|32677.7|32696.1|32676.1|32699.1|32679.1|32695.5|32675.5|24
1737555600000|2025-01-22 14:20:00|32695.6|32675.6|32693.1|32673.1|32696.1|32676.1|32692.9|32672.9|41
1737555900000|2025-01-22 14:25:00|32692.5|32672.5|32695.9|32675.9|32697.7|32677.7|32692.3|32672.3|54
1737556200000|2025-01-22 14:30:00|32696.2|32676.2|32695.1|32675.1|32700.5|32680.5|32695|32675|37
1737556500000|2025-01-22 14:35:00|32698.1|32678.1|32695.5|32675.5|32699.1|32679.1|32695.1|32675.1|20
1737556800000|2025-01-22 14:40:00|32695.3|32675.3|32696.2|32676.2|32696.4|32676.4|32690|32670|24
1737557100000|2025-01-22 14:45:00|32695.3|32675.3|32690.4|32670.4|32695.5|32675.5|32690|32670|16
1737557400000|2025-01-22 14:50:00|32688|32668|32689.8|32669.8|32689.9|32669.9|32684|32664|30
1737557700000|2025-01-22 14:55:00|32689.5|32669.5|32692.6|32672.6|32694.2|32674.2|32689.5|32669.5|24
1737558000000|2025-01-22 15:00:00|32692.4|32672.4|32693.5|32673.5|32695.1|32675.1|32692.4|32672.4|19
1737558300000|2025-01-22 15:05:00|32693.1|32673.1|32690|32670|32693.5|32673.5|32687.5|32667.5|23
1737558600000|2025-01-22 15:10:00|32689.6|32669.6|32681.8|32661.8|32689.6|32669.6|32680.1|32660.1|54
1737558900000|2025-01-22 15:15:00|32681.4|32661.4|32682|32662|32683.4|32663.4|32679.9|32659.9|44
1737559200000|2025-01-22 15:20:00|32681.5|32661.5|32684.1|32664.1|32684.1|32664.1|32680|32660|14
1737559500000|2025-01-22 15:25:00|32687|32667|32684.1|32664.1|32687.5|32667.5|32684.1|32664.1|18
1737559800000|2025-01-22 15:30:00|32684.5|32664.5|32689.5|32669.5|32691.5|32671.5|32684.1|32664.1|42
1737560100000|2025-01-22 15:35:00|32690.1|32670.1|32691.1|32671.1|32691.1|32671.1|32690.1|32670.1|8
1737560400000|2025-01-22 15:40:00|32690.7|32670.7|32696|32676|32699.5|32679.5|32690.5|32670.5|8
1737560700000|2025-01-22 15:45:00|32693|32673|32690|32670|32698|32678|32684|32664|29
1737561000000|2025-01-22 15:50:00|32690.5|32670.5|32691.3|32671.3|32691.3|32671.3|32690|32670|9
1737561300000|2025-01-22 15:55:00|32690.9|32670.9|32691|32671|32691.3|32671.3|32690.5|32670.5|4
1737562500000|2025-01-22 16:15:00|32697.4|32677.4|32694|32674|32700|32680|32694|32674|15
1737562800000|2025-01-22 16:20:00|32693.5|32673.5|32694.5|32674.5|32695.5|32675.5|32693.5|32673.5|10
1737563100000|2025-01-22 16:25:00|32695|32675|32696|32676|32696.5|32676.5|32695|32675|15
1737563400000|2025-01-22 16:30:00|32696.5|32676.5|32699.1|32679.1|32700.1|32680.1|32696.5|32676.5|6
1737563700000|2025-01-22 16:35:00|32699|32679|32698.5|32678.5|32700|32680|32696|32676|20
1737564000000|2025-01-22 16:40:00|32698|32678|32691.5|32671.5|32698|32678|32690|32670|11
1737565200000|2025-01-22 17:00:00|32691|32671|32687.5|32667.5|32691.6|32671.6|32687.5|32667.5|6
1737565500000|2025-01-22 17:05:00|32688.8|32668.8|32697.5|32677.5|32697.5|32677.5|32687.5|32667.5|23
1737565800000|2025-01-22 17:10:00|32698.2|32678.2|32695|32675|32698.2|32678.2|32694.5|32674.5|20
1737567900000|2025-01-22 17:45:00|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|32692.2|32672.2|1
1737568200000|2025-01-22 17:50:00|32694.4|32674.4|32691|32671|32694.4|32674.4|32691|32671|15
1737568500000|2025-01-22 17:55:00|32691.5|32671.5|32691|32671|32692.5|32672.5|32690.9|32670.9|14
1737570600000|2025-01-22 18:30:00|32682.9|32662.9|32682.4|32662.4|32682.9|32662.9|32681|32661|6
1737570900000|2025-01-22 18:35:00|32680.5|32660.5|32662.7|32642.7|32682.4|32662.4|32654.9|32634.9|44
1737571200000|2025-01-22 18:40:00|32665.1|32645.1|32667.1|32647.1|32672.9|32652.9|32665.1|32645.1|34
1737573300000|2025-01-22 19:15:00|32675.7|32655.7|32673.1|32653.1|32675.7|32655.7|32673.1|32653.1|6
1737573600000|2025-01-22 19:20:00|32672.7|32652.7|32673.1|32653.1|32674|32654|32672.7|32652.7|6
1737573900000|2025-01-22 19:25:00|32678.1|32658.1|32683|32663|32684.5|32664.5|32678.1|32658.1|13
1737575100000|2025-01-22 19:45:00|32684.5|32648.3|32686.5|32650.3|32688.1|32650.3|32684.5|32644.9|8
1737575400000|2025-01-22 19:50:00|32691.4|32649.4|32689.4|32650.5|32698.5|32656.5|32687.5|32646.6|24
1737575700000|2025-01-22 19:55:00|32690|32648|32687.5|32648.6|32690|32648.6|32687.5|32647.8|4
1737576000000|2025-01-22 20:00:00|32686.5|32650.3|32690.5|32651.6|32690.5|32653.3|32686.5|32650.3|9
1737576300000|2025-01-22 20:05:00|32688.7|32652.5|32690.1|32648.8|32690.6|32652.5|32688.7|32648|5
1737576600000|2025-01-22 20:10:00|32689.4|32650.5|32689.5|32650.6|32692.4|32650.6|32689.4|32649|11
1737577200000|2025-01-22 20:20:00|32691.1|32649.8|32688|32646|32691.1|32649.8|32686|32644|11
1737577500000|2025-01-22 20:25:00|32688.4|32646.4|32680.7|32644.5|32688.4|32646.6|32680.7|32642.6|14
1737577800000|2025-01-22 20:30:00|32672.6|32647.6|32669.4|32644.4|32675.6|32647.6|32663.9|32631.4|107
1737578100000|2025-01-22 20:35:00|32669.2|32644.2|32667.9|32642.9|32675.5|32644.6|32667.9|32639.3|11
1737578700000|2025-01-22 20:45:00|32669.4|32644.4|32677.5|32652.5|32677.6|32652.6|32669.4|32638.5|7
1737579000000|2025-01-22 20:50:00|32677.6|32652.6|32697.2|32657.7|32698|32663.6|32677.6|32652.6|7
1737579300000|2025-01-22 20:55:00|32696.3|32658.5|32697.5|32672.5|32697.5|32672.5|32694.4|32658.2|13
1737580500000|2025-01-22 21:15:00|32705.8|32663.8|32706|32664|32709.4|32667.4|32704.6|32662.6|11
1737580800000|2025-01-22 21:20:00|32707|32665|32704.6|32662.6|32707.4|32665.4|32704.1|32662.1|13
1737581100000|2025-01-22 21:25:00|32703.6|32661.6|32699.6|32657.6|32704.4|32662.4|32699.6|32657.6|46
1737581400000|2025-01-22 21:30:00|32701|32659|32707.9|32665.9|32707.9|32665.9|32701|32659|20
1737581700000|2025-01-22 21:35:00|32707|32665|32702|32660|32707|32665|32702|32660|6
1737582000000|2025-01-22 21:40:00|32702.4|32660.4|32702|32660|32703|32661|32702|32660|4
1737597600000|2025-01-23 02:00:00|32763|32743|32751|32731|32763|32743|32743.5|32723.5|34
1737597900000|2025-01-23 02:05:00|32748|32728|32742.1|32722.1|32756|32736|32741.1|32721.1|32
1737598200000|2025-01-23 02:10:00|32742.5|32722.5|32749.3|32729.3|32749.3|32729.3|32742.1|32722.1|23
1737598500000|2025-01-23 02:15:00|32749.7|32729.7|32755.1|32735.1|32766|32746|32747.6|32727.6|77
1737598800000|2025-01-23 02:20:00|32759.2|32739.2|32749.5|32729.5|32760.1|32740.1|32749.5|32729.5|36
1737599100000|2025-01-23 02:25:00|32749|32729|32739.5|32719.5|32749.5|32729.5|32727|32707|48
1737599400000|2025-01-23 02:30:00|32742.3|32722.3|32742.8|32722.8|32751|32731|32736.7|32716.7|47
1737599700000|2025-01-23 02:35:00|32742.7|32722.7|32745.5|32725.5|32746|32726|32742.7|32722.7|27
1737600000000|2025-01-23 02:40:00|32745|32725|32735.5|32715.5|32748.8|32728.8|32732.5|32712.5|29
1737600300000|2025-01-23 02:45:00|32736|32716|32734.5|32714.5|32739|32719|32734.5|32714.5|7
1737600600000|2025-01-23 02:50:00|32735|32715|32735.5|32715.5|32739.4|32719.4|32734.5|32714.5|18
1737600900000|2025-01-23 02:55:00|32734|32714|32717.5|32697.5|32735.5|32715.5|32714.5|32694.5|40
1737601200000|2025-01-23 03:00:00|32717.1|32697.1|32718|32698|32724.4|32704.4|32717|32697|35
1737601500000|2025-01-23 03:05:00|32719|32699|32705.7|32685.7|32719.5|32699.5|32705.1|32685.1|28
1737601800000|2025-01-23 03:10:00|32705.9|32685.9|32697.4|32677.4|32709|32689|32697.1|32677.1|25
1737602100000|2025-01-23 03:15:00|32696.9|32676.9|32689.5|32669.5|32696.9|32676.9|32677|32657|55
1737602400000|2025-01-23 03:20:00|32689.1|32669.1|32685|32665|32689.2|32669.2|32682.5|32662.5|41
1737602700000|2025-01-23 03:25:00|32684|32664|32684|32664|32686.5|32666.5|32680.5|32660.5|34
1737603000000|2025-01-23 03:30:00|32684.5|32664.5|32685.1|32665.1|32690.5|32670.5|32684|32664|40
1737603300000|2025-01-23 03:35:00|32684.6|32664.6|32670|32650|32685|32665|32668.5|32648.5|21
1737603600000|2025-01-23 03:40:00|32671.5|32651.5|32683.8|32663.8|32691|32671|32671.5|32651.5|24
1737603900000|2025-01-23 03:45:00|32683.7|32663.7|32682|32662|32684.3|32664.3|32682|32662|7
1737604200000|2025-01-23 03:50:00|32681.7|32661.7|32685|32665|32687.5|32667.5|32673.5|32653.5|27
1737604500000|2025-01-23 03:55:00|32684.5|32664.5|32688.5|32668.5|32691|32671|32668|32648|50
1737604800000|2025-01-23 04:00:00|32687.4|32667.4|32685.5|32665.5|32688.5|32668.5|32677.3|32657.3|41
1737605100000|2025-01-23 04:05:00|32682.5|32662.5|32684.5|32664.5|32685.1|32665.1|32672.8|32652.8|38
1737605400000|2025-01-23 04:10:00|32684|32664|32684.5|32664.5|32684.5|32664.5|32684|32664|2
1737607500000|2025-01-23 04:45:00|32679|32659|32684|32664|32684.5|32664.5|32679|32659|7
1737607800000|2025-01-23 04:50:00|32684.5|32664.5|32685.9|32665.9|32686.5|32666.5|32684|32664|13
1737608100000|2025-01-23 04:55:00|32686.1|32666.1|32686.5|32666.5|32687.5|32667.5|32684.9|32664.9|12
1737608400000|2025-01-23 05:00:00|32686|32666|32683.5|32663.5|32687.5|32667.5|32678.4|32658.4|24
1737608700000|2025-01-23 05:05:00|32683.1|32663.1|32682.5|32662.5|32683.5|32663.5|32681.5|32661.5|16
1737609000000|2025-01-23 05:10:00|32681.5|32661.5|32687|32667|32687|32667|32681.5|32661.5|8
1737609300000|2025-01-23 05:15:00|32688|32668|32682.5|32662.5|32688|32668|32679.5|32659.5|14
1737609600000|2025-01-23 05:20:00|32682|32662|32680.5|32660.5|32684|32664|32677.5|32657.5|14
1737609900000|2025-01-23 05:25:00|32681|32661|32686.5|32666.5|32691.9|32671.9|32681|32661|33
1737610200000|2025-01-23 05:30:00|32688.5|32668.5|32685|32665|32688.5|32668.5|32679.1|32659.1|29
1737610500000|2025-01-23 05:35:00|32685.5|32665.5|32680|32660|32688|32668|32678|32658|13
1737610800000|2025-01-23 05:40:00|32680.1|32660.1|32680.1|32660.1|32680.1|32660.1|32680.1|32660.1|1
1737611100000|2025-01-23 05:45:00|32680.5|32660.5|32680.5|32660.5|32680.5|32660.5|32680.5|32660.5|1
1737611400000|2025-01-23 05:50:00|32681|32661|32678.5|32658.5|32686.5|32666.5|32678|32658|17
1737611700000|2025-01-23 05:55:00|32678|32658|32685.5|32665.5|32685.5|32665.5|32678|32658|11
1737612000000|2025-01-23 06:00:00|32686|32666|32679|32659|32686|32666|32677.5|32657.5|11
1737612300000|2025-01-23 06:05:00|32679.5|32659.5|32687|32667|32687.5|32667.5|32679|32659|15
1737612600000|2025-01-23 06:10:00|32684.5|32664.5|32683.5|32663.5|32684.5|32664.5|32682.5|32662.5|5
1737612900000|2025-01-23 06:15:00|32683|32663|32668|32648|32683|32663|32668|32648|18
1737613200000|2025-01-23 06:20:00|32668.5|32648.5|32668|32648|32669|32649|32668|32648|4
1737613500000|2025-01-23 06:25:00|32667|32647|32668.5|32648.5|32668.5|32648.5|32666.5|32646.5|9
1737613800000|2025-01-23 06:30:00|32668.3|32648.3|32684|32664|32684.8|32664.8|32667.8|32647.8|54
1737614100000|2025-01-23 06:35:00|32684.5|32664.5|32683.5|32663.5|32684.5|32664.5|32683.5|32663.5|3
1737614400000|2025-01-23 06:40:00|32686|32666|32694|32674|32695|32675|32684|32664|29
1737614700000|2025-01-23 06:45:00|32693.5|32673.5|32706.2|32686.2|32713.2|32693.2|32693.5|32673.5|57
1737615000000|2025-01-23 06:50:00|32706|32686|32705.5|32685.5|32706|32686|32705.5|32685.5|8
1737615300000|2025-01-23 06:55:00|32706|32686|32710.1|32690.1|32710.1|32690.1|32704.5|32684.5|21
1737615600000|2025-01-23 07:00:00|32713.8|32693.8|32716.5|32696.5|32720.2|32700.2|32713.8|32693.8|36
1737615900000|2025-01-23 07:05:00|32715.5|32695.5|32720.1|32700.1|32721.5|32701.5|32715.5|32695.5|20
1737616200000|2025-01-23 07:10:00|32719.7|32699.7|32730.5|32710.5|32730.5|32710.5|32719.7|32699.7|17
1737616500000|2025-01-23 07:15:00|32730|32710|32731|32711|32731.5|32711.5|32729|32709|32
1737616800000|2025-01-23 07:20:00|32730.5|32710.5|32730.5|32710.5|32731.5|32711.5|32727|32707|17
1737617100000|2025-01-23 07:25:00|32734|32714|32730|32710|32734.2|32714.2|32729.5|32709.5|22
1737617400000|2025-01-23 07:30:00|32729.5|32709.5|32725.4|32705.4|32730.1|32710.1|32723.3|32703.3|36
1737617700000|2025-01-23 07:35:00|32725|32705|32728.9|32708.9|32733|32713|32725|32705|38
1737618000000|2025-01-23 07:40:00|32729.3|32709.3|32742.5|32722.5|32742.5|32722.5|32729.3|32709.3|21
1737618300000|2025-01-23 07:45:00|32743.5|32723.5|32736.5|32716.5|32743.5|32723.5|32730.2|32710.2|31
1737618600000|2025-01-23 07:50:00|32736.4|32716.4|32742.5|32722.5|32742.5|32722.5|32736.4|32716.4|20
1737618900000|2025-01-23 07:55:00|32741.5|32721.5|32735|32715|32741.5|32721.5|32728|32708|19
1737619200000|2025-01-23 08:00:00|32737.1|32717.1|32745.6|32725.6|32754.3|32734.3|32736.8|32716.8|63
1737619500000|2025-01-23 08:05:00|32747.5|32727.5|32744.5|32724.5|32747.5|32727.5|32742.3|32722.3|27
1737619800000|2025-01-23 08:10:00|32744.1|32724.1|32729.5|32709.5|32747.5|32727.5|32729|32709|45
1737620100000|2025-01-23 08:15:00|32730.1|32710.1|32723.5|32703.5|32730.5|32710.5|32722.8|32702.8|42
1737620400000|2025-01-23 08:20:00|32723.9|32703.9|32732.5|32712.5|32732.5|32712.5|32722.4|32702.4|25
1737620700000|2025-01-23 08:25:00|32731.5|32711.5|32747|32727|32747|32727|32728.3|32708.3|37
1737621000000|2025-01-23 08:30:00|32742.7|32722.7|32739.2|32719.2|32742.7|32722.7|32737|32717|17
1737621300000|2025-01-23 08:35:00|32739|32719|32740|32720|32740.6|32720.6|32739|32719|22
1737621600000|2025-01-23 08:40:00|32739.5|32719.5|32745.1|32725.1|32746.1|32726.1|32739|32719|9
1737621900000|2025-01-23 08:45:00|32745.5|32725.5|32758.9|32738.9|32761.1|32741.1|32743|32723|70
1737622200000|2025-01-23 08:50:00|32758.5|32738.5|32745.1|32725.1|32758.5|32738.5|32745.1|32725.1|30
1737622500000|2025-01-23 08:55:00|32745|32725|32753.8|32733.8|32763.1|32743.1|32740|32720|42
1737622800000|2025-01-23 09:00:00|32753.9|32733.9|32745.5|32725.5|32754.1|32734.1|32741.5|32721.5|33
1737623100000|2025-01-23 09:05:00|32745.1|32725.1|32745.5|32725.5|32752.1|32732.1|32744.5|32724.5|20
1737623400000|2025-01-23 09:10:00|32742.5|32722.5|32735.2|32715.2|32744.5|32724.5|32731.1|32711.1|68
1737623700000|2025-01-23 09:15:00|32734.5|32714.5|32754|32734|32755|32735|32729.5|32709.5|77
1737624000000|2025-01-23 09:20:00|32754.1|32734.1|32754.1|32734.1|32760.1|32740.1|32754.1|32734.1|38
1737624300000|2025-01-23 09:25:00|32753.6|32733.6|32752.5|32732.5|32753.6|32733.6|32752.5|32732.5|9
1737624600000|2025-01-23 09:30:00|32756|32736|32770.1|32750.1|32774.6|32754.6|32755.7|32735.7|46
1737624900000|2025-01-23 09:35:00|32770.5|32750.5|32762.5|32742.5|32771.1|32751.1|32757.5|32737.5|26
1737625200000|2025-01-23 09:40:00|32762|32742|32751.1|32731.1|32762|32742|32745|32725|33
1737625500000|2025-01-23 09:45:00|32753.6|32733.6|32743.1|32723.1|32763.7|32743.7|32743|32723|72
1737625800000|2025-01-23 09:50:00|32743|32723|32739.1|32719.1|32743.8|32723.8|32737.4|32717.4|44
1737626100000|2025-01-23 09:55:00|32739.5|32719.5|32752.9|32732.9|32757.5|32737.5|32739.5|32719.5|60
1737626400000|2025-01-23 10:00:00|32753.1|32733.1|32751|32731|32753.1|32733.1|32746.6|32726.6|38
1737626700000|2025-01-23 10:05:00|32752.4|32732.4|32754|32734|32756.2|32736.2|32752.4|32732.4|16
1737627000000|2025-01-23 10:10:00|32753.5|32733.5|32746.1|32726.1|32753.5|32733.5|32745.5|32725.5|28
1737627300000|2025-01-23 10:15:00|32745.5|32725.5|32745.5|32725.5|32745.5|32725.5|32745.5|32725.5|1
1737627600000|2025-01-23 10:20:00|32747.5|32727.5|32752|32732|32753.5|32733.5|32747.5|32727.5|13
1737627900000|2025-01-23 10:25:00|32750.4|32730.4|32747|32727|32752.2|32732.2|32747|32727|13
1737628200000|2025-01-23 10:30:00|32747.4|32727.4|32749.1|32729.1|32749.1|32729.1|32747.4|32727.4|7
1737628500000|2025-01-23 10:35:00|32748|32728|32747.5|32727.5|32748|32728|32747.5|32727.5|2
1737628800000|2025-01-23 10:40:00|32747.6|32727.6|32746.1|32726.1|32749.2|32729.2|32745.6|32725.6|31
1737629100000|2025-01-23 10:45:00|32745.9|32725.9|32743.5|32723.5|32748.4|32728.4|32740.6|32720.6|40
1737629400000|2025-01-23 10:50:00|32743.3|32723.3|32745|32725|32745.2|32725.2|32743.3|32723.3|10
1737631800000|2025-01-23 11:30:00|32749|32729|32749.2|32729.2|32750.9|32730.9|32746.4|32726.4|48
1737632100000|2025-01-23 11:35:00|32749.6|32729.6|32749.5|32729.5|32749.6|32729.6|32749.5|32729.5|2
1737632400000|2025-01-23 11:40:00|32750|32730|32752.3|32732.3|32753.5|32733.5|32750|32730|24
1737632700000|2025-01-23 11:45:00|32751.7|32731.7|32754.1|32734.1|32754.8|32734.8|32750|32730|15
1737633000000|2025-01-23 11:50:00|32754|32734|32755|32735|32757|32737|32751.9|32731.9|24
1737633300000|2025-01-23 11:55:00|32755.1|32735.1|32755.1|32735.1|32755.8|32735.8|32755.1|32735.1|11
1737637200000|2025-01-23 13:00:00|32750.1|32730.1|32732.6|32712.6|32750.1|32730.1|32729.6|32709.1|47
1737637500000|2025-01-23 13:05:00|32732.7|32712.7|32729.1|32709.1|32733.7|32713.7|32725.1|32705.1|82
1737637800000|2025-01-23 13:10:00|32729|32709|32731.5|32711.5|32731.5|32711.5|32729|32709|6
1737638100000|2025-01-23 13:15:00|32730.5|32710.5|32733|32713|32736.5|32716.5|32730.5|32710.5|8
1737638400000|2025-01-23 13:20:00|32733.1|32713.1|32734.5|32709.5|32735|32713.1|32730.5|32708|20
1737638700000|2025-01-23 13:25:00|32734.6|32709.6|32748.4|32706.4|32756.8|32714.8|32734|32700.7|50
1737639000000|2025-01-23 13:30:00|32748.5|32706.5|32743.8|32707|32748.5|32717.1|32727.3|32698.6|40
1737639300000|2025-01-23 13:35:00|32737.2|32712.2|32735.7|32715.7|32737.2|32716.5|32726.6|32706.6|67
1737639600000|2025-01-23 13:40:00|32736|32716|32742|32722|32742|32722|32736|32716|26
1737639900000|2025-01-23 13:45:00|32742.5|32722.5|32742.5|32722.5|32752.5|32732.5|32741.1|32721.1|34
1737640200000|2025-01-23 13:50:00|32743.1|32723.1|32745.1|32725.1|32747.5|32727.5|32743.1|32723.1|10
1737640500000|2025-01-23 13:55:00|32744.5|32724.5|32745.1|32725.1|32745.1|32725.1|32744.5|32724.5|2
1737641700000|2025-01-23 14:15:00|32745.1|32725.1|32744|32724|32745.1|32725.1|32744|32724|4
1737642000000|2025-01-23 14:20:00|32743.5|32723.5|32737.5|32717.5|32743.5|32723.5|32737.5|32717.5|10
1737642300000|2025-01-23 14:25:00|32737.4|32717.4|32734.7|32714.7|32737.5|32717.5|32733.5|32713.5|39
1737642600000|2025-01-23 14:30:00|32734.9|32714.9|32736.1|32716.1|32740.1|32720.1|32726.5|32706.5|38
1737642900000|2025-01-23 14:35:00|32736.4|32716.4|32732.5|32712.5|32737.1|32717.1|32732.5|32712.5|4
1737643200000|2025-01-23 14:40:00|32733.5|32713.5|32732.5|32712.5|32733.5|32713.5|32732.5|32712.5|2
1737644400000|2025-01-23 15:00:00|32718.8|32698.8|32727.5|32707.5|32737.5|32717.5|32717.5|32697.5|25
1737644700000|2025-01-23 15:05:00|32729.5|32709.5|32730|32710|32741.1|32721.1|32729.5|32709.5|22
1737645000000|2025-01-23 15:10:00|32730.4|32710.4|32727.5|32707.5|32732.5|32712.5|32727.5|32707.5|13
1737647100000|2025-01-23 15:45:00|32725.2|32705.2|32725.1|32705.1|32725.2|32705.2|32725.1|32705.1|4
1737647400000|2025-01-23 15:50:00|32728.8|32708.8|32722.6|32702.6|32730.1|32710.1|32722.6|32702.6|10
1737647700000|2025-01-23 15:55:00|32722.5|32702.5|32725.1|32705.1|32726.7|32706.7|32722.5|32702.5|13
1737648000000|2025-01-23 16:00:00|32726.1|32706.1|32730.1|32710.1|32731.2|32711.2|32726.1|32706.1|11
1737648300000|2025-01-23 16:05:00|32727.5|32707.5|32732.5|32712.5|32732.5|32712.5|32726.1|32706.1|9
1737648600000|2025-01-23 16:10:00|32734.1|32714.1|32741.9|32716.9|32790.5|32752.6|32732.5|32712.5|102
1737648900000|2025-01-23 16:15:00|32742.5|32717.5|32732.5|32707.5|32743|32718|32726.8|32706.8|16
1737649200000|2025-01-23 16:20:00|32732.1|32707.1|32725.4|32705.4|32732.1|32707.1|32720|32700|23
1737649500000|2025-01-23 16:25:00|32722.5|32702.5|32730.9|32705.9|32732.5|32711.9|32722.5|32702.5|28
1737649800000|2025-01-23 16:30:00|32730.1|32705.1|32714.4|32694.4|32734.3|32706.9|32712.5|32692.5|34
1737650100000|2025-01-23 16:35:00|32716|32696|32717.5|32697.5|32719.4|32697.5|32715|32694|14
1737650400000|2025-01-23 16:40:00|32712.5|32692.5|32709.7|32672.1|32717.5|32697.5|32707.6|32670.9|49
1737650700000|2025-01-23 16:45:00|32710|32670.8|32692.2|32672.2|32710|32672.6|32690.5|32653.8|40
1737651000000|2025-01-23 16:50:00|32690.5|32670.5|32698.1|32678.1|32698.1|32678.1|32690.5|32670.5|14
1737651300000|2025-01-23 16:55:00|32697.5|32677.5|32692.1|32672.1|32702.5|32682.5|32690|32670|22
1737651600000|2025-01-23 17:00:00|32691.5|32671.5|32690|32670|32691.5|32671.5|32688|32668|15
1737651900000|2025-01-23 17:05:00|32689.9|32669.9|32687|32667|32690|32670|32686.2|32666.2|17
1737652200000|2025-01-23 17:10:00|32689|32669|32680.4|32660.4|32689|32669|32680.4|32660.4|11
1737652500000|2025-01-23 17:15:00|32685.4|32665.4|32683.5|32663.5|32700.5|32680.5|32680.5|32660.5|37
1737652800000|2025-01-23 17:20:00|32682.1|32662.1|32689.3|32664.3|32689.3|32664.3|32678|32658|9
1737653100000|2025-01-23 17:25:00|32694.4|32659.2|32683.8|32663.8|32698|32673|32681.4|32656.6|26
1737653400000|2025-01-23 17:30:00|32683.9|32663.9|32677.1|32657.1|32683.9|32663.9|32676.7|32656.7|10
1737653700000|2025-01-23 17:35:00|32679.5|32659.5|32673|32653|32681.5|32661.5|32668.5|32648.5|28
1737654000000|2025-01-23 17:40:00|32672.6|32652.6|32659.6|32634.6|32678.4|32652.6|32625.3|32605.3|35
1737654300000|2025-01-23 17:45:00|32657.7|32632.7|32645.5|32625.5|32660|32636.9|32643.1|32611.9|30
1737654600000|2025-01-23 17:50:00|32642.8|32622.8|32645.7|32609.1|32648.5|32622.8|32628.6|32602.4|24
1737654900000|2025-01-23 17:55:00|32635.5|32598.9|32633.9|32608.9|32635.5|32609|32633.9|32598.9|4
1737655200000|2025-01-23 18:00:00|32636.9|32616.9|32632.1|32612.1|32636.9|32616.9|32632.1|32612.1|11
1737655500000|2025-01-23 18:05:00|32633.9|32613.9|32641.9|32621.9|32641.9|32621.9|32633.6|32613.6|11
1737655800000|2025-01-23 18:10:00|32658.3|32616.5|32650.7|32630.7|32661|32632.5|32650.7|32616.5|15
1737657000000|2025-01-23 18:30:00|32651.9|32631.9|32655.9|32635.9|32655.9|32635.9|32651.1|32631.1|10
1737657300000|2025-01-23 18:35:00|32656|32636|32651.5|32631.5|32656.5|32636.5|32651.5|32631.5|20
1737657600000|2025-01-23 18:40:00|32651.9|32631.9|32655.7|32635.7|32656.5|32636.5|32650.4|32630.4|17
1737658800000|2025-01-23 19:00:00|32657.7|32637.7|32657.9|32637.9|32657.9|32637.9|32657.7|32637.7|2
1737659100000|2025-01-23 19:05:00|32659.5|32639.5|32662.9|32642.9|32662.9|32642.9|32659.5|32639.5|13
1737659400000|2025-01-23 19:10:00|32664.2|32644.2|32674|32654|32675.3|32655.3|32664.2|32644.2|21
1737659700000|2025-01-23 19:15:00|32673.7|32653.7|32675.7|32655.7|32675.7|32655.7|32673.7|32653.7|38
1737660000000|2025-01-23 19:20:00|32675.9|32655.9|32675.9|32655.9|32675.9|32655.9|32672.1|32652.1|15
1737660300000|2025-01-23 19:25:00|32675.7|32655.7|32663.7|32643.7|32676|32656|32663.7|32643.7|17
1737664200000|2025-01-23 20:30:00|32672.5|32647.5|32672.5|32647.5|32677.9|32647.5|32669.2|32640.1|15
1737664500000|2025-01-23 20:35:00|32668.6|32643.6|32672|32647|32672.5|32647.5|32668.6|32643.6|20
1737664800000|2025-01-23 20:40:00|32671.6|32646.6|32672.5|32647.5|32672.5|32647.5|32670.2|32645.2|20
1737680400000|2025-01-24 01:00:00|32682.5|32657.5|32706.7|32664.7|32706.7|32677.5|32681.5|32657.5|24
1737680700000|2025-01-24 01:05:00|32705.1|32666.2|32698.5|32678.5|32705.1|32683.1|32698.5|32666.2|18
1737681000000|2025-01-24 01:10:00|32699|32679|32694.5|32669.5|32700.1|32680.1|32692.5|32669.5|13
1737681300000|2025-01-24 01:15:00|32694|32669|32690|32665|32696|32671|32690|32665|12
1737681600000|2025-01-24 01:20:00|32687.5|32667.5|32701.2|32681.2|32702.8|32682.8|32687.5|32667.5|27
1737681900000|2025-01-24 01:25:00|32700.5|32680.5|32701.5|32681.5|32701.5|32681.5|32700.5|32680.5|3
1737682200000|2025-01-24 01:30:00|32703.1|32683.1|32700.5|32680.5|32707.5|32687.5|32700.1|32680.1|35
1737682500000|2025-01-24 01:35:00|32700|32680|32699.5|32679.5|32705|32685|32697.5|32677.5|30
1737682800000|2025-01-24 01:40:00|32698.5|32678.5|32677.5|32657.5|32699.5|32679.5|32677.5|32657.5|34
1737683100000|2025-01-24 01:45:00|32679.2|32659.2|32685.1|32665.1|32685.6|32665.6|32677.5|32657.5|21
1737683400000|2025-01-24 01:50:00|32684.5|32664.5|32675.1|32655.1|32684.5|32664.5|32675.1|32655.1|12
1737683700000|2025-01-24 01:55:00|32673|32653|32662.5|32642.5|32673|32653|32660.6|32640.6|31
1737684000000|2025-01-24 02:00:00|32661|32641|32661.5|32641.5|32670.4|32645|32636.4|32616.4|79
1737684300000|2025-01-24 02:05:00|32662.1|32642.1|32671|32651|32671|32651|32662.1|32642.1|57
1737684600000|2025-01-24 02:10:00|32674|32654|32613.1|32593.1|32674|32654|32612.5|32592.5|117
1737684900000|2025-01-24 02:15:00|32613.5|32593.5|32616.5|32596.5|32630.4|32610.4|32600.5|32563.7|116
1737685200000|2025-01-24 02:20:00|32613.8|32593.8|32628|32608|32637.1|32617.1|32604.4|32584.4|120
1737685500000|2025-01-24 02:25:00|32626.5|32606.5|32605.5|32585.5|32630.5|32610.5|32604.6|32583.8|65
1737685800000|2025-01-24 02:30:00|32601.5|32581.5|32594.5|32574.5|32602.5|32582.5|32594.5|32574.5|43
1737686100000|2025-01-24 02:35:00|32590.6|32570.6|32573.5|32553.5|32590.6|32570.6|32564.5|32541.5|81
1737686400000|2025-01-24 02:40:00|32572|32552|32543.5|32523.5|32572|32552|32542.5|32522.5|68
1737686700000|2025-01-24 02:45:00|32543|32523|32536.5|32516.5|32548.8|32528.8|32530.5|32510.5|73
1737687000000|2025-01-24 02:50:00|32537.1|32517.1|32548|32528|32552.9|32532.9|32525.9|32505.9|100
1737687300000|2025-01-24 02:55:00|32548.6|32528.6|32502.8|32482.8|32548.6|32528.6|32502.8|32482.8|79
1737687600000|2025-01-24 03:00:00|32503.1|32483.1|32530|32510|32535.1|32515.1|32503.1|32483.1|103
1737687900000|2025-01-24 03:05:00|32530.1|32510.1|32575.1|32555.1|32587.7|32555.1|32518.5|32498.5|131
1737688200000|2025-01-24 03:10:00|32572|32552|32583.1|32563.1|32594.1|32574.1|32572|32552|121
1737688500000|2025-01-24 03:15:00|32584.5|32564.5|32609.5|32589.5|32609.5|32589.5|32580.5|32560.5|89
1737688800000|2025-01-24 03:20:00|32609.6|32589.6|32591|32571|32612.1|32592.1|32570.5|32540.9|122
1737689100000|2025-01-24 03:25:00|32593.3|32573.3|32593|32573|32605.1|32585.1|32590|32570|35
1737689400000|2025-01-24 03:30:00|32591.5|32571.5|32599.9|32579.9|32601|32581|32584.8|32564.8|58
1737689700000|2025-01-24 03:35:00|32599.5|32579.5|32578|32558|32599.5|32579.5|32578|32558|36
1737690000000|2025-01-24 03:40:00|32580.5|32560.5|32580|32560|32584.2|32562|32570.1|32547.8|71
1737690300000|2025-01-24 03:45:00|32580.5|32560.5|32579|32559|32581|32561|32577.5|32557.5|21
1737690600000|2025-01-24 03:50:00|32581|32561|32589|32569|32591|32571|32581|32561|22
1737690900000|2025-01-24 03:55:00|32588.5|32568.5|32585|32565|32590|32570|32582.9|32562.9|18
1737691200000|2025-01-24 04:00:00|32583.4|32563.4|32584.5|32564.5|32586.5|32566.5|32582.5|32562.5|22
1737691500000|2025-01-24 04:05:00|32585|32565|32581|32561|32585|32565|32579.5|32559.5|12
1737691800000|2025-01-24 04:10:00|32579.5|32559.5|32577|32557|32580.5|32560.5|32574.8|32554.8|27
1737692100000|2025-01-24 04:15:00|32576.5|32556.5|32559|32539|32576.5|32556.5|32551|32527.4|36
1737692400000|2025-01-24 04:20:00|32555|32535|32552.5|32532.5|32557.5|32537.5|32552.5|32532.5|15
1737692700000|2025-01-24 04:25:00|32553|32533|32552.5|32532.5|32553|32533|32552.5|32532.5|4
1737693000000|2025-01-24 04:30:00|32552|32532|32551.5|32531.5|32552|32532|32551.5|32531.5|8
1737693300000|2025-01-24 04:35:00|32552|32532|32542.1|32522.1|32552.5|32532.5|32534|32514|41
1737693600000|2025-01-24 04:40:00|32541.8|32521.8|32549|32529|32549|32529|32541.8|32521.8|20
1737693900000|2025-01-24 04:45:00|32544|32524|32539.1|32519.1|32549.2|32529.2|32539.1|32517.5|41
1737694200000|2025-01-24 04:50:00|32536.1|32516.1|32552.6|32510.6|32552.6|32518.5|32527.5|32507.5|35
1737694500000|2025-01-24 04:55:00|32553.5|32511.7|32553.1|32533.1|32555.1|32533.1|32548|32511.7|28
1737694800000|2025-01-24 05:00:00|32553.5|32533.5|32551.5|32531.5|32553.5|32533.5|32544.5|32524.5|15
1737695100000|2025-01-24 05:05:00|32551|32531|32533.7|32513.7|32555.1|32535.1|32533.6|32513.6|50
1737695400000|2025-01-24 05:10:00|32533.6|32513.6|32540.5|32520.5|32560.4|32529.5|32496.5|32468.7|133
1737695700000|2025-01-24 05:15:00|32541|32521|32557.5|32537.5|32557.5|32537.5|32541|32521|41
1737696000000|2025-01-24 05:20:00|32557|32537|32556.5|32536.5|32557.5|32537.5|32556|32536|10
1737696300000|2025-01-24 05:25:00|32557.1|32537.1|32554.5|32534.5|32557.1|32537.1|32553.7|32533.7|10
1737696600000|2025-01-24 05:30:00|32554|32534|32578.2|32558.2|32586.4|32562.5|32554|32534|54
1737696900000|2025-01-24 05:35:00|32576.5|32556.5|32577|32557|32586.7|32557.5|32564.5|32544|30
1737697200000|2025-01-24 05:40:00|32576.5|32556.5|32577.5|32557.5|32577.5|32557.5|32576.5|32556.5|4
1737697500000|2025-01-24 05:45:00|32578.1|32558.1|32574.5|32554.5|32578.5|32558.5|32570.3|32550.3|27
1737697800000|2025-01-24 05:50:00|32575.3|32555.3|32579.1|32559.1|32579.1|32559.1|32564.8|32544.8|32
1737698100000|2025-01-24 05:55:00|32577|32557|32561.2|32541.2|32577|32557|32560.2|32540.2|42
1737698400000|2025-01-24 06:00:00|32561.5|32541.5|32562.8|32542.8|32571.2|32551.2|32557.4|32537.4|80
1737698700000|2025-01-24 06:05:00|32563.8|32543.8|32550.6|32530.6|32568.4|32548.4|32548.5|32528.5|58
1737699000000|2025-01-24 06:10:00|32550.7|32530.7|32546.5|32526.5|32554.4|32534.4|32540.4|32520.4|52
1737699300000|2025-01-24 06:15:00|32549.4|32529.4|32555.5|32535.5|32558.5|32538.5|32541.5|32521.5|47
1737699600000|2025-01-24 06:20:00|32555|32535|32533.1|32513.1|32555.5|32535.5|32532.5|32512.5|50
1737699900000|2025-01-24 06:25:00|32532.5|32512.5|32532.5|32512.5|32532.5|32512.5|32517.4|32497.4|42
1737700200000|2025-01-24 06:30:00|32535.5|32515.5|32535.5|32515.5|32542.5|32522.5|32535.2|32515.2|38
1737700500000|2025-01-24 06:35:00|32535.3|32515.3|32521|32501|32537.5|32517.5|32520.5|32500.5|39
1737700800000|2025-01-24 06:40:00|32520.5|32500.5|32527|32507|32527|32507|32516|32496|34
1737701100000|2025-01-24 06:45:00|32527.4|32507.4|32536.1|32516.1|32539.9|32519.9|32527.4|32507.4|42
1737701400000|2025-01-24 06:50:00|32537.5|32517.5|32551|32531|32554.1|32534.1|32533|32513|53
1737701700000|2025-01-24 06:55:00|32551.5|32531.5|32554|32534|32566.5|32546.5|32551|32531|63
1737702000000|2025-01-24 07:00:00|32553.4|32533.4|32550|32530|32555.7|32535.7|32547.5|32527.5|35
1737702300000|2025-01-24 07:05:00|32550.5|32530.5|32580.1|32560.1|32580.1|32560.1|32550|32530|66
1737702600000|2025-01-24 07:10:00|32581|32561|32572.5|32552.5|32584|32562.1|32568.5|32548.5|45
1737702900000|2025-01-24 07:15:00|32572|32552|32572.1|32552.1|32573.5|32553.5|32570.1|32550.1|29
1737703200000|2025-01-24 07:20:00|32572.5|32552.5|32576.9|32556.9|32579.5|32559.5|32562|32542|81
1737703500000|2025-01-24 07:25:00|32573|32553|32573.1|32553.1|32573.1|32553.1|32565.1|32544|30
1737703800000|2025-01-24 07:30:00|32575.5|32555.5|32579.1|32559.1|32579.1|32559.1|32571.5|32551.5|18
1737704100000|2025-01-24 07:35:00|32579.5|32559.5|32580.5|32560.5|32580.5|32560.5|32576.5|32556.5|9
1737704400000|2025-01-24 07:40:00|32581|32561|32584|32564|32584|32564|32579|32559|24
1737704700000|2025-01-24 07:45:00|32584.5|32564.5|32585.6|32565.6|32598.5|32578.5|32582.5|32562.5|48
1737705000000|2025-01-24 07:50:00|32585|32565|32577.5|32557.5|32590.1|32570.1|32577.5|32557.5|62
1737705300000|2025-01-24 07:55:00|32575.5|32555.5|32602.5|32560.5|32602.5|32570|32566|32546|42
1737705600000|2025-01-24 08:00:00|32602.1|32560.1|32571|32551|32603.1|32577.8|32571|32551|98
1737705900000|2025-01-24 08:05:00|32570.5|32550.5|32559|32539|32572.4|32552.4|32559|32539|26
1737706200000|2025-01-24 08:10:00|32559.4|32539.4|32560.5|32540.5|32573|32553|32559.4|32539.4|40
1737706500000|2025-01-24 08:15:00|32558|32538|32563.8|32543.8|32563.8|32543.8|32549|32529|56
1737706800000|2025-01-24 08:20:00|32562.7|32542.7|32558|32538|32566|32546|32557.5|32537.5|57
1737707100000|2025-01-24 08:25:00|32557.8|32537.8|32539|32519|32558|32538|32536.5|32516.5|82
1737707400000|2025-01-24 08:30:00|32537|32517|32535|32515|32538.6|32518.6|32533.1|32513.1|21
1737707700000|2025-01-24 08:35:00|32533|32513|32544.5|32524.5|32552.1|32532.1|32518.2|32498.2|69
1737708000000|2025-01-24 08:40:00|32545.1|32525.1|32555.2|32535.2|32555.2|32535.2|32545|32525|22
1737708300000|2025-01-24 08:45:00|32554.5|32534.5|32546.4|32526.4|32563.8|32543.8|32539.5|32519.5|69
1737708600000|2025-01-24 08:50:00|32545.9|32525.9|32569|32549|32572.3|32552.3|32545.9|32525.9|56
1737708900000|2025-01-24 08:55:00|32569.4|32549.4|32575.2|32555.2|32578.5|32558.5|32569.4|32549.4|38
1737709200000|2025-01-24 09:00:00|32574.5|32554.5|32553.7|32533.7|32575.7|32555.7|32548.2|32527.4|90
1737709500000|2025-01-24 09:05:00|32552.1|32532.1|32555|32535|32557.8|32537.8|32552.1|32532.1|12
1737709800000|2025-01-24 09:10:00|32557.8|32537.8|32567.6|32547.6|32568.2|32548.2|32555|32535|21
1737710100000|2025-01-24 09:15:00|32568.2|32548.2|32553|32533|32569.1|32549.1|32553|32533|25
1737710400000|2025-01-24 09:20:00|32554.5|32534.5|32542.1|32522.1|32555|32535|32537.5|32517.5|56
1737710700000|2025-01-24 09:25:00|32542.9|32522.9|32541.9|32521.9|32547|32527|32541.5|32521.5|47
1737711000000|2025-01-24 09:30:00|32541.6|32521.6|32543.1|32523.1|32551.5|32531.5|32533.1|32513.1|88
1737711300000|2025-01-24 09:35:00|32543|32523|32548|32528|32552.2|32532.2|32534|32514|92
1737711600000|2025-01-24 09:40:00|32550.1|32530.1|32559|32539|32561.2|32541.2|32549|32529|62
1737711900000|2025-01-24 09:45:00|32559.5|32539.5|32585.5|32565.5|32587.2|32567.2|32559|32539|68
1737712200000|2025-01-24 09:50:00|32585.1|32565.1|32578.5|32558.5|32585.6|32565.6|32578.5|32558.5|32
1737712500000|2025-01-24 09:55:00|32576.5|32556.5|32568.4|32548.4|32577.1|32557.1|32568.1|32548.1|45
1737712800000|2025-01-24 10:00:00|32569.1|32549.1|32559.5|32539.5|32569.3|32549.3|32559.5|32539.5|26
1737713100000|2025-01-24 10:05:00|32559.7|32539.7|32557.2|32537.2|32560.9|32540.9|32557.2|32537.2|13
1737713400000|2025-01-24 10:10:00|32557.1|32537.1|32561.1|32541.1|32561.5|32541.5|32552.5|32532.5|38
1737713700000|2025-01-24 10:15:00|32563.3|32543.3|32576|32556|32579|32559|32563.3|32543.3|75
1737714000000|2025-01-24 10:20:00|32576.4|32556.4|32582|32562|32582.7|32562.7|32573.4|32553.4|47
1737714300000|2025-01-24 10:25:00|32581.5|32561.5|32589.2|32569.2|32595.1|32575.1|32581.5|32561.5|50
1737714600000|2025-01-24 10:30:00|32588.6|32568.6|32582.7|32562.7|32590|32570|32578.8|32558.8|56
1737714900000|2025-01-24 10:35:00|32582.2|32562.2|32580.8|32560.8|32582.2|32562.2|32578.6|32558.6|15
1737715200000|2025-01-24 10:40:00|32581.4|32561.4|32585.6|32565.6|32586.4|32566.4|32581.2|32561.2|13
1737715500000|2025-01-24 10:45:00|32585|32565|32585|32565|32585.6|32565.6|32585|32565|3
1737715800000|2025-01-24 10:50:00|32585.4|32565.4|32581.4|32561.4|32587|32567|32581.4|32561.4|15
1737716100000|2025-01-24 10:55:00|32582.4|32562.4|32581|32561|32582.4|32562.4|32579.4|32559.4|7
1737716400000|2025-01-24 11:00:00|32581.4|32561.4|32584.4|32564.4|32584.4|32564.4|32581.4|32561.4|7
1737716700000|2025-01-24 11:05:00|32584.2|32564.2|32579.5|32559.5|32584.2|32564.2|32579.5|32559.5|7
1737717000000|2025-01-24 11:10:00|32579|32559|32579|32559|32579|32559|32579|32559|1
1737718200000|2025-01-24 11:30:00|32578.9|32558.9|32578.5|32558.5|32579|32559|32578.5|32558.5|5
1737718500000|2025-01-24 11:35:00|32576.9|32556.9|32576.5|32556.5|32577.9|32557.9|32574.4|32554.4|25
1737718800000|2025-01-24 11:40:00|32581.1|32561.1|32578.5|32558.5|32582.5|32562.5|32578.5|32558.5|6
1737719100000|2025-01-24 11:45:00|32578.9|32558.9|32579|32559|32579|32559|32578.9|32558.9|2
1737719400000|2025-01-24 11:50:00|32578.4|32558.4|32578|32558|32578.4|32558.4|32577.5|32557.5|14
1737719700000|2025-01-24 11:55:00|32578.4|32558.4|32579|32559|32582.1|32562.1|32578.4|32558.4|4
1737720000000|2025-01-24 12:00:00|32582.3|32562.3|32588.5|32568.5|32589.7|32569.7|32581.5|32561.5|17
1737720300000|2025-01-24 12:05:00|32589.7|32569.7|32621.7|32601.7|32625.9|32602.4|32589.7|32569.7|47
1737720600000|2025-01-24 12:10:00|32621.4|32601.4|32623|32603|32623|32603|32621.3|32601.3|11
1737720900000|2025-01-24 12:15:00|32623.4|32603.4|32607.4|32587.4|32623.4|32603.4|32600|32580|64
1737721200000|2025-01-24 12:20:00|32607.1|32587.1|32607.7|32587.7|32607.9|32587.9|32606.6|32586.6|12
1737721500000|2025-01-24 12:25:00|32607.2|32587.2|32609.2|32584.2|32609.2|32587.4|32604.9|32579.9|18
1737721800000|2025-01-24 12:30:00|32608.4|32583.4|32602.9|32582.9|32608.4|32585.1|32597|32577|39
1737722100000|2025-01-24 12:35:00|32603.7|32583.7|32613.5|32593.5|32613.9|32593.9|32603.7|32583.7|20
1737722400000|2025-01-24 12:40:00|32613.9|32593.9|32614.9|32594.9|32617|32597|32613.4|32593.4|25
1737722700000|2025-01-24 12:45:00|32615.4|32595.4|32616.9|32596.9|32619.4|32599.4|32613.9|32593.9|17
1737723000000|2025-01-24 12:50:00|32617.4|32597.4|32625.1|32605.1|32625.1|32605.1|32615.1|32595.1|82
1737723300000|2025-01-24 12:55:00|32625|32605|32623.1|32603.1|32625|32605|32622|32602|4
1737723600000|2025-01-24 13:00:00|32622.2|32602.2|32615.1|32595.1|32625|32605|32615.1|32595.1|17
1737723900000|2025-01-24 13:05:00|32615|32595|32610|32590|32615|32595|32603.5|32583.5|24
1737724200000|2025-01-24 13:10:00|32610.1|32590.1|32610.5|32590.5|32611.7|32591.7|32610|32590|9
1737724500000|2025-01-24 13:15:00|32611.1|32591.1|32610|32590|32614.5|32594.5|32610|32590|13
1737724800000|2025-01-24 13:20:00|32612.5|32592.5|32618.2|32598.2|32622.5|32602.5|32612.5|32592.5|25
1737725100000|2025-01-24 13:25:00|32617.6|32597.6|32622.5|32602.5|32622.5|32602.5|32615.1|32595.1|20
1737725400000|2025-01-24 13:30:00|32621.2|32601.2|32613.5|32593.5|32621.2|32601.2|32613.5|32593.5|8
1737725700000|2025-01-24 13:35:00|32614.1|32594.1|32614.1|32594.1|32614.1|32594.1|32613.5|32593.5|3
1737726000000|2025-01-24 13:40:00|32614.5|32594.5|32607.4|32587.4|32614.5|32594.5|32607.4|32587.4|9
1737726300000|2025-01-24 13:45:00|32607.6|32587.6|32616.4|32596.4|32617|32597|32607.6|32587.6|28
1737726600000|2025-01-24 13:50:00|32615.7|32595.7|32611|32591|32615.7|32595.7|32608.2|32588.2|11
1737726900000|2025-01-24 13:55:00|32613.5|32593.5|32620|32600|32620|32600|32613.5|32593.5|8
1737727200000|2025-01-24 14:00:00|32621.1|32601.1|32621.5|32601.5|32621.5|32601.5|32621.1|32601.1|3
1737727500000|2025-01-24 14:05:00|32624|32604|32622.9|32602.9|32627.5|32607.5|32622|32602|18
1737727800000|2025-01-24 14:10:00|32620.5|32600.5|32620|32600|32622.5|32602.5|32618.8|32598.8|7
1737728100000|2025-01-24 14:15:00|32621.4|32601.4|32616|32596|32622.9|32602.9|32615.4|32595.4|40
1737728400000|2025-01-24 14:20:00|32616.1|32596.1|32617.9|32597.9|32619.2|32599.2|32615.4|32595.4|24
1737728700000|2025-01-24 14:25:00|32617.8|32597.8|32610|32590|32618.5|32598.5|32607.5|32587.5|43
1737729300000|2025-01-24 14:35:00|32612.5|32592.5|32618.5|32598.5|32622|32602|32611|32591|14
1737729600000|2025-01-24 14:40:00|32621|32596|32631|32589|32633.4|32596|32617.5|32584|8
1737729900000|2025-01-24 14:45:00|32628.6|32586.6|32617.5|32597.5|32628.6|32597.6|32610.6|32576.8|55
1737730200000|2025-01-24 14:50:00|32617.9|32597.9|32622.5|32602.5|32626.5|32606.5|32615|32595|38
1737730500000|2025-01-24 14:55:00|32625|32605|32628.8|32608.8|32628.8|32608.8|32620.5|32600.5|10
1737730800000|2025-01-24 15:00:00|32633.5|32613.5|32633.4|32613.4|32639.5|32619.5|32630|32610|32
1737731100000|2025-01-24 15:05:00|32634.5|32614.5|32593.3|32573.3|32634.5|32614.5|32593.3|32569.8|64
1737731400000|2025-01-24 15:10:00|32597.9|32577.9|32614.5|32594.5|32620|32600|32597.9|32577.9|45
1737731700000|2025-01-24 15:15:00|32614.1|32594.1|32622.1|32602.1|32625|32605|32613.5|32593.5|44
1737732000000|2025-01-24 15:20:00|32622.5|32602.5|32615|32595|32622.5|32602.5|32615|32595|10
1737732300000|2025-01-24 15:25:00|32616.1|32596.1|32615.4|32595.4|32616.5|32596.5|32615.4|32595.4|3
1737732600000|2025-01-24 15:30:00|32612.5|32592.5|32606|32564|32612.5|32592.5|32601|32564|9
1737732900000|2025-01-24 15:35:00|32606.4|32564.4|32597|32572|32610.7|32574.2|32595.6|32564.4|20
1737733200000|2025-01-24 15:40:00|32596|32571|32596.4|32571.4|32596.4|32571.4|32595|32570|6
1737733500000|2025-01-24 15:45:00|32596|32571|32599|32574|32624.2|32585|32594.1|32559|55
1737733800000|2025-01-24 15:50:00|32597|32572|32588.5|32568.5|32597|32572|32588.5|32565.1|12
1737734100000|2025-01-24 15:55:00|32589.5|32569.5|32591.1|32571.1|32591.1|32571.1|32587.1|32567.1|14
1737734400000|2025-01-24 16:00:00|32591.5|32571.5|32588.4|32568.4|32596|32576|32588.4|32568.4|21
1737734700000|2025-01-24 16:05:00|32587.5|32567.5|32582.5|32562.5|32587.5|32567.5|32582.4|32562.4|8
1737735000000|2025-01-24 16:10:00|32581.2|32561.2|32565.1|32545.1|32582.5|32562.5|32563.1|32543.1|27
1737735300000|2025-01-24 16:15:00|32566|32546|32584.6|32559.6|32592.8|32560.4|32565|32545|26
1737735600000|2025-01-24 16:20:00|32583.2|32558.2|32576.6|32551.6|32583.2|32558.2|32575.6|32550.6|29
1737735900000|2025-01-24 16:25:00|32576.9|32551.9|32576.5|32556.5|32577.9|32557.4|32574.1|32551.2|34
1737736200000|2025-01-24 16:30:00|32576.9|32556.9|32575|32555|32576.9|32556.9|32575|32555|2
1737736500000|2025-01-24 16:35:00|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|32574.9|32554.9|1
1737736800000|2025-01-24 16:40:00|32575|32555|32575|32555|32575|32555|32575|32555|1
1737737100000|2025-01-24 16:45:00|32575.5|32555.5|32584.9|32564.9|32584.9|32564.9|32575.5|32555.5|13
1737737400000|2025-01-24 16:50:00|32586.1|32566.1|32598.9|32573.9|32599|32574.4|32586.1|32566.1|13
1737737700000|2025-01-24 16:55:00|32599.5|32574.5|32599.1|32574.1|32599.5|32574.5|32599.1|32574.1|2
1737738300000|2025-01-24 17:05:00|32598.2|32578.2|32607|32569|32607|32579.7|32598.2|32569|5
1737738600000|2025-01-24 17:10:00|32597|32572|32598.9|32573.9|32605.6|32573.9|32597|32565.4|9
1737738900000|2025-01-24 17:15:00|32598.1|32573.1|32599.8|32574.8|32605|32574.8|32595.1|32565|16
1737739200000|2025-01-24 17:20:00|32599.6|32574.6|32604|32566|32604.5|32574.6|32598.5|32566|5
1737739800000|2025-01-24 17:30:00|32603|32567.1|32617.4|32575.4|32617.5|32575.5|32597.9|32567.1|16
1737740100000|2025-01-24 17:35:00|32605.6|32580.6|32610.7|32570.5|32611.6|32580.6|32604.1|32569.6|6
1737740400000|2025-01-24 17:40:00|32611.6|32569.6|32613.5|32588.5|32620.5|32588.5|32611.6|32569.6|15
1737740700000|2025-01-24 17:45:00|32622.4|32580.4|32633.9|32608.9|32640.8|32608.9|32620.1|32580.4|28
1737741000000|2025-01-24 17:50:00|32629|32604|32639.6|32602.3|32639.6|32607.5|32627.5|32602.3|9
1737741300000|2025-01-24 17:55:00|32639|32603.8|32633.9|32608.9|32639|32608.9|32633.9|32603.8|2
1737741900000|2025-01-24 18:05:00|32637|32612|32635.4|32610.4|32637|32612|32635.2|32610.2|25
1737742200000|2025-01-24 18:10:00|32635.2|32610.2|32635.4|32610.4|32635.4|32610.4|32635.2|32610.2|16
1737742500000|2025-01-24 18:15:00|32635.2|32610.2|32635.2|32610.2|32635.2|32610.2|32635.2|32610.2|1
1737742800000|2025-01-24 18:20:00|32634.6|32609.6|32648.6|32606.6|32648.6|32612|32634.6|32604.6|8
1737743100000|2025-01-24 18:25:00|32649.4|32607.4|32649.4|32607.4|32649.4|32607.4|32649.4|32607.4|1
1737743400000|2025-01-24 18:30:00|32651.4|32609.4|32656.6|32614.6|32656.6|32623.1|32641|32609.4|9
1737744000000|2025-01-24 18:40:00|32651.3|32610.8|32651.6|32609.6|32652|32621.7|32645|32609.6|11
1737744300000|2025-01-24 18:45:00|32651.5|32611|32651.3|32610.8|32656.1|32623.2|32647.5|32609.6|23
1737744600000|2025-01-24 18:50:00|32647.6|32622.6|32647.6|32622.6|32647.6|32622.6|32647.6|32622.6|1
1737745200000|2025-01-24 19:00:00|32650.6|32625.6|32649.9|32624.9|32650.6|32625.6|32649.4|32624.4|3
1737745500000|2025-01-24 19:05:00|32650.1|32625.1|32650.1|32625.1|32652.2|32627.2|32650.1|32625.1|3
1737745800000|2025-01-24 19:10:00|32650.2|32625.2|32650.2|32625.2|32650.2|32625.2|32650.2|32625.2|1
1737747000000|2025-01-24 19:30:00|32647.5|32622.5|32652.9|32627.9|32658.3|32627.9|32647.5|32622.5|8
1737747600000|2025-01-24 19:40:00|32658|32622.9|32658|32622.9|32658|32622.9|32658|32622.9|1
1737748500000|2025-01-24 19:55:00|32653.9|32628.9|32655.6|32630.6|32655.6|32630.6|32653.9|32628.9|6
1737748800000|2025-01-24 20:00:00|32657.2|32632.2|32669.7|32644.7|32676.6|32644.8|32657.2|32630.4|14
1737749100000|2025-01-24 20:05:00|32668.6|32643.6|32668.6|32643.6|32668.6|32643.6|32668.6|32643.6|1
1737749700000|2025-01-24 20:15:00|32668.1|32643.1|32671.5|32646.5|32671.9|32647.5|32667.5|32643.1|6
1737750000000|2025-01-24 20:20:00|32670.5|32645.5|32668.1|32643.1|32670.5|32647.7|32667|32643.1|4
1737750300000|2025-01-24 20:25:00|32668.9|32643.9|32667.6|32642.6|32668.9|32643.9|32667.6|32642.6|3
1737750600000|2025-01-24 20:30:00|32667.9|32642.9|32668.5|32643.5|32668.5|32643.5|32667.9|32642.9|2
1737750900000|2025-01-24 20:35:00|32668.1|32643.1|32668.9|32643.9|32668.9|32643.9|32668.1|32643.1|3
1737751200000|2025-01-24 20:40:00|32668.6|32643.6|32677|32635|32677|32643.6|32668.6|32635|2
1737751500000|2025-01-24 20:45:00|32676.6|32634.6|32676.6|32634.6|32676.6|32634.6|32676.6|32634.6|1
1737752100000|2025-01-24 20:55:00|32673.7|32631.7|32672.1|32630.1|32673.7|32631.7|32672|32630|4
1737752400000|2025-01-24 21:00:00|32672.5|32630.5|32672.6|32630.6|32674.5|32632.5|32672.5|32630.5|5
1737752700000|2025-01-24 21:05:00|32672.1|32630.1|32668.7|32626.7|32672.1|32630.1|32668.7|32626.7|2
1737753000000|2025-01-24 21:10:00|32668|32626|32667.1|32625.1|32668|32626|32667.1|32625.1|5
1737753300000|2025-01-24 21:15:00|32667|32625|32667|32625|32667|32625|32667|32625|1
1737753600000|2025-01-24 21:20:00|32667.4|32625.4|32670.5|32628.5|32670.5|32628.5|32666.6|32624.6|7
1737753900000|2025-01-24 21:25:00|32668.6|32626.6|32665.6|32623.6|32668.6|32626.6|32665.6|32623.6|4
1737754200000|2025-01-24 21:30:00|32651.6|32609.6|32651.6|32609.6|32651.6|32609.6|32651.6|32609.6|1
1737754500000|2025-01-24 21:35:00|32653.9|32611.9|32670.5|32628.5|32670.5|32628.5|32653.9|32611.9|14
1737754800000|2025-01-24 21:40:00|32670.4|32628.4|32670.4|32628.4|32670.4|32628.4|32670.4|32628.4|1
1737943200000|2025-01-27 02:00:00|32750|32730|32745|32725|32750|32730|32745|32725|4
1737943500000|2025-01-27 02:05:00|32745.5|32725.5|32745|32725|32745.5|32725.5|32745|32725|2
1737943800000|2025-01-27 02:10:00|32745.1|32725.1|32755.5|32735.5|32764.4|32744.4|32745.1|32725.1|19
1737944100000|2025-01-27 02:15:00|32758.9|32738.9|32763.9|32743.9|32764.2|32744.2|32757.5|32737.5|16
1737944400000|2025-01-27 02:20:00|32763.8|32743.8|32772.2|32752.2|32772.2|32752.2|32760.1|32740.1|17
1737944700000|2025-01-27 02:25:00|32770.5|32750.5|32760|32740|32770.5|32750.5|32760|32740|15
1737945000000|2025-01-27 02:30:00|32756.2|32736.2|32762.5|32742.5|32764.4|32744.4|32752.5|32732.5|7
1737945300000|2025-01-27 02:35:00|32761|32741|32816.1|32791.1|32824.6|32791.2|32760|32740|34
1737945600000|2025-01-27 02:40:00|32822.1|32785.2|32796.5|32776.5|32826.4|32799|32788.5|32768.5|50
1737945900000|2025-01-27 02:45:00|32796.6|32776.6|32787|32762|32800.5|32780.1|32780.1|32759|42
1737946200000|2025-01-27 02:50:00|32785.1|32765.1|32782.5|32762.5|32790.1|32770.1|32782.5|32762.5|9
1737946500000|2025-01-27 02:55:00|32780.2|32760.2|32780|32760|32782.5|32762.5|32767.5|32747.5|53
1737946800000|2025-01-27 03:00:00|32780.1|32760.1|32797.1|32777.1|32806.7|32781.5|32773.1|32753.1|67
1737947100000|2025-01-27 03:05:00|32800.4|32780.4|32785|32765|32801.5|32781.5|32785|32765|18
1737947400000|2025-01-27 03:10:00|32783.5|32763.5|32752.4|32715.6|32783.5|32763.5|32747|32712|74
1737947700000|2025-01-27 03:15:00|32744|32719|32801.3|32765.9|32810.7|32771.6|32740|32711.7|80
1737948000000|2025-01-27 03:20:00|32802.3|32766.9|32790.5|32770.5|32804.5|32774.1|32775.5|32755.5|71
1737948300000|2025-01-27 03:25:00|32790|32770|32789.5|32769.5|32790.5|32770.5|32788.5|32768.5|16
1737948600000|2025-01-27 03:30:00|32790.5|32770.5|32789.5|32769.5|32791|32771|32789.5|32769.5|6
1737948900000|2025-01-27 03:35:00|32789|32769|32787.5|32767.5|32789|32769|32787.5|32767.5|20
1737949200000|2025-01-27 03:40:00|32788|32768|32787.5|32767.5|32788.5|32768.5|32787.5|32767.5|8
1737949500000|2025-01-27 03:45:00|32789.1|32769.1|32791.5|32771.5|32792|32772|32789.1|32769.1|12
1737949800000|2025-01-27 03:50:00|32791|32771|32790|32770|32791.5|32771.5|32788.9|32768.9|7
1737950100000|2025-01-27 03:55:00|32786.1|32766.1|32772.2|32747.2|32786.1|32766.1|32772|32745.3|25
1737950400000|2025-01-27 04:00:00|32769.7|32749.7|32767.5|32747.5|32770.1|32750.1|32767.5|32747.5|14
1737950700000|2025-01-27 04:05:00|32768|32748|32768|32748|32768.5|32748.5|32767.5|32747.5|14
1737951000000|2025-01-27 04:10:00|32767.5|32747.5|32767.5|32747.5|32775.4|32748|32766.5|32739.6|13
1737951300000|2025-01-27 04:15:00|32767|32747|32767|32747|32767|32747|32767|32747|1
1737951600000|2025-01-27 04:20:00|32767.5|32747.5|32762|32742|32768.5|32747.5|32755.5|32728.3|38
1737951900000|2025-01-27 04:25:00|32762.5|32742.5|32761|32741|32764|32744|32761|32741|12
1737952200000|2025-01-27 04:30:00|32761.5|32741.5|32772.5|32752.5|32773.5|32753.5|32761.5|32741.5|25
1737952500000|2025-01-27 04:35:00|32773.5|32753.5|32774.5|32754.5|32774.5|32754.5|32772|32752|11
1737952800000|2025-01-27 04:40:00|32775|32755|32774.5|32754.5|32776|32756|32774.5|32754.5|10
1737953100000|2025-01-27 04:45:00|32775|32755|32775|32755|32775|32755|32774.5|32754.5|3
1737953400000|2025-01-27 04:50:00|32775.5|32755.5|32776|32756|32776|32756|32774.5|32754.5|5
1737954000000|2025-01-27 05:00:00|32775.5|32755.5|32770|32750|32776|32756|32770|32750|6
1737954300000|2025-01-27 05:05:00|32767.5|32747.5|32775|32755|32778.7|32757.5|32767.5|32747.5|19
1737954600000|2025-01-27 05:10:00|32778.9|32758.9|32789.5|32764.5|32791.6|32766.6|32773.5|32753.5|20
1737954900000|2025-01-27 05:15:00|32789.6|32764.6|32782.5|32762.5|32793.9|32764.6|32776.5|32753|23
1737955200000|2025-01-27 05:20:00|32781|32761|32785.5|32765.5|32785.5|32765.5|32780|32760|6
1737955500000|2025-01-27 05:25:00|32787.5|32767.5|32787.5|32767.5|32789.9|32769.9|32787.5|32767.5|3
1737955800000|2025-01-27 05:30:00|32791.5|32771.5|32805.5|32785.5|32807.5|32787.5|32790.6|32770.6|35
1737956100000|2025-01-27 05:35:00|32805|32785|32779.5|32759.5|32805|32785|32769|32749|68
1737956400000|2025-01-27 05:40:00|32780.5|32760.5|32786.5|32766.5|32792.1|32772.1|32777.5|32757.5|46
1737956700000|2025-01-27 05:45:00|32787.5|32767.5|32776.5|32756.5|32787.5|32767.5|32776.5|32756.5|21
1737957000000|2025-01-27 05:50:00|32778|32758|32800|32780|32800|32780|32778|32758|37
1737957300000|2025-01-27 05:55:00|32800.5|32780.5|32815|32795|32815.5|32795.5|32800.5|32780.5|25
1737957600000|2025-01-27 06:00:00|32811|32791|32773.5|32753.5|32811|32791|32773.5|32753.5|62
1737957900000|2025-01-27 06:05:00|32773.4|32753.4|32777.5|32757.5|32787.5|32767.5|32773.4|32753.4|23
1737958200000|2025-01-27 06:10:00|32779|32759|32780.1|32760.1|32787|32767|32778.5|32758.5|21
1737958500000|2025-01-27 06:15:00|32782.5|32762.5|32781.5|32761.5|32789.1|32769.1|32779.5|32759.5|18
1737958800000|2025-01-27 06:20:00|32782.1|32762.1|32740.1|32720.1|32782.1|32762.1|32739.5|32719.5|59
1737959100000|2025-01-27 06:25:00|32739.5|32719.5|32742|32722|32743.2|32723.2|32728.5|32707.9|50
1737959400000|2025-01-27 06:30:00|32743|32723|32736.5|32716.5|32744.7|32724.7|32736.5|32716.5|34
1737959700000|2025-01-27 06:35:00|32737|32717|32795.1|32775.1|32795.8|32775.1|32735.5|32715.5|88
1737960000000|2025-01-27 06:40:00|32795|32775|32792.2|32752.7|32797.7|32775.1|32767.8|32747.7|57
1737960300000|2025-01-27 06:45:00|32790.8|32753.3|32770.1|32750.1|32790.8|32758.9|32749.5|32722.1|88
1737960600000|2025-01-27 06:50:00|32770|32750|32770|32750|32770|32750|32768|32748|6
1737960900000|2025-01-27 06:55:00|32772.5|32752.5|32774.2|32754.2|32785.3|32762.5|32772.5|32749.6|31
1737961200000|2025-01-27 07:00:00|32776.7|32756.7|32764|32744|32776.7|32756.7|32764|32744|17
1737961500000|2025-01-27 07:05:00|32763.5|32743.5|32768.4|32748.4|32769.1|32749.1|32763.5|32743.5|5
1737961800000|2025-01-27 07:10:00|32770.4|32750.4|32782.1|32762.1|32799.5|32763.9|32770.4|32733.4|72
1737962100000|2025-01-27 07:15:00|32776.5|32756.5|32752.5|32732.5|32781.5|32761.5|32747.5|32720.5|97
1737962400000|2025-01-27 07:20:00|32753|32733|32765.3|32745.3|32765.7|32745.7|32751.5|32731.5|27
1737962700000|2025-01-27 07:25:00|32768.1|32748.1|32766|32746|32780|32760|32763.5|32743.5|61
1737963000000|2025-01-27 07:30:00|32767.5|32747.5|32774.6|32754.6|32779.7|32759.7|32766|32746|44
1737963300000|2025-01-27 07:35:00|32775.1|32755.1|32769.5|32749.5|32779.8|32759.8|32769.5|32749.5|17
1737963600000|2025-01-27 07:40:00|32768.5|32748.5|32781.2|32761.2|32785.9|32765.9|32751.5|32731.5|87
1737963900000|2025-01-27 07:45:00|32781.9|32761.9|32786.9|32766.9|32790.1|32770.1|32779|32759|35
1737964200000|2025-01-27 07:50:00|32787.1|32767.1|32785.1|32765.1|32789.1|32769.1|32783.9|32763.9|18
1737964500000|2025-01-27 07:55:00|32789.1|32769.1|32785.5|32765.5|32789.1|32769.1|32785.5|32765.5|4
1737964800000|2025-01-27 08:00:00|32789|32769|32783.9|32763.9|32789.1|32769.1|32781.1|32761.1|30
1737965100000|2025-01-27 08:05:00|32784.1|32764.1|32784.5|32764.5|32785.1|32765.1|32780.5|32760.5|33
1737965400000|2025-01-27 08:10:00|32784.1|32764.1|32778.1|32758.1|32784.1|32764.1|32777.5|32757.5|19
1737965700000|2025-01-27 08:15:00|32778|32758|32774.4|32754.4|32779.1|32759.1|32767.1|32747.1|59
1737966000000|2025-01-27 08:20:00|32774.5|32754.5|32775.1|32755.1|32775.1|32755.1|32770.4|32750.4|25
1737966300000|2025-01-27 08:25:00|32774.5|32754.5|32770.9|32750.9|32774.5|32754.5|32769.9|32749.9|20
1737966600000|2025-01-27 08:30:00|32771.1|32751.1|32769.1|32749.1|32771.1|32751.1|32769.1|32749.1|12
1737966900000|2025-01-27 08:35:00|32767.5|32747.5|32764.4|32744.4|32767.5|32747.5|32757.5|32737.5|43
1737967200000|2025-01-27 08:40:00|32764.5|32744.5|32754.6|32734.6|32765.7|32745.7|32754.6|32734.6|25
1737967500000|2025-01-27 08:45:00|32752.6|32732.6|32742.4|32722.4|32752.6|32732.6|32741.8|32721.8|20
1737967800000|2025-01-27 08:50:00|32742.2|32722.2|32736.2|32716.2|32747.5|32727.5|32729.7|32709.7|71
1737968100000|2025-01-27 08:55:00|32734|32714|32775.7|32755.7|32778.3|32758.3|32726.1|32706.1|76
1737968400000|2025-01-27 09:00:00|32773.2|32753.2|32767.7|32725.7|32773.2|32753.2|32726.8|32704.7|104
1737968700000|2025-01-27 09:05:00|32766.5|32724.5|32740.4|32720.4|32767.7|32736.7|32734.9|32714.9|57
1737969000000|2025-01-27 09:10:00|32742.4|32722.4|32737.4|32717.4|32749.9|32729.7|32736.9|32716.9|84
1737969300000|2025-01-27 09:15:00|32736.9|32716.9|32740.4|32720.4|32750.2|32720.4|32732|32706.5|48
1737969600000|2025-01-27 09:20:00|32740.9|32720.9|32760.3|32735.3|32767.5|32747.5|32740.4|32720.4|50
1737969900000|2025-01-27 09:25:00|32761|32736|32759.3|32734.3|32761|32736.4|32755.3|32733.6|30
1737970200000|2025-01-27 09:30:00|32759.9|32734.9|32759|32739|32764.9|32740.4|32759|32734.7|26
1737970500000|2025-01-27 09:35:00|32759.5|32739.5|32760|32740|32760.5|32740.5|32758.7|32738.7|17
1737970800000|2025-01-27 09:40:00|32760.1|32740.1|32759.5|32739.5|32760.1|32740.1|32759.5|32739.5|3
1737971400000|2025-01-27 09:50:00|32759.6|32739.6|32759|32739|32759.6|32739.6|32757.1|32737.1|10
1737971700000|2025-01-27 09:55:00|32758.4|32738.4|32762.3|32742.3|32766.1|32746.1|32758.4|32738.4|25
1737972000000|2025-01-27 10:00:00|32762|32742|32754.4|32734.4|32762.5|32742.5|32754|32734|34
1737972300000|2025-01-27 10:05:00|32754|32734|32754.7|32734.7|32760.5|32740.5|32750|32730|39
1737972600000|2025-01-27 10:10:00|32753.5|32733.5|32755|32735|32756.3|32736.3|32752.5|32732.5|39
1737972900000|2025-01-27 10:15:00|32754.8|32734.8|32765|32745|32765.1|32745.1|32754.8|32734.8|21
1737973200000|2025-01-27 10:20:00|32762.5|32742.5|32775.1|32755.1|32775.1|32755.1|32762.5|32742.5|22
1737973500000|2025-01-27 10:25:00|32775.5|32755.5|32776.4|32756.4|32780.5|32760.5|32775.1|32755.1|32
1737973800000|2025-01-27 10:30:00|32776|32756|32768.4|32748.4|32776.5|32756.5|32768.4|32748.4|11
1737974100000|2025-01-27 10:35:00|32769.8|32749.8|32770|32750|32770.1|32750.1|32769.4|32749.4|10
1737974400000|2025-01-27 10:40:00|32769.6|32749.6|32775.1|32755.1|32776.1|32756.1|32769.4|32749.4|21
1737974700000|2025-01-27 10:45:00|32775.5|32755.5|32780.1|32760.1|32780.1|32760.1|32775.5|32755.5|6
1737975000000|2025-01-27 10:50:00|32780|32760|32776|32756|32780.1|32760.1|32776|32756|18
1737975300000|2025-01-27 10:55:00|32773.1|32753.1|32757|32737|32773.1|32753.1|32754.4|32734.4|27
1737975600000|2025-01-27 11:00:00|32757.5|32737.5|32757|32737|32757.5|32737.5|32755.5|32735.5|11
1737975900000|2025-01-27 11:05:00|32756.5|32736.5|32761.5|32741.5|32764.5|32744.5|32756.5|32736.5|32
1737976200000|2025-01-27 11:10:00|32762|32742|32756.7|32736.7|32762.5|32742.5|32756|32736|33
1737976500000|2025-01-27 11:15:00|32756.5|32736.5|32763.7|32743.7|32764.3|32744.3|32756.5|32736.5|12
1737976800000|2025-01-27 11:20:00|32763.5|32743.5|32762.4|32742.4|32767.5|32747.5|32753.5|32733.5|27
1737977100000|2025-01-27 11:25:00|32763|32743|32765.1|32745.1|32768.7|32748.7|32763|32743|22
1737977400000|2025-01-27 11:30:00|32764.5|32744.5|32765.1|32745.1|32765.1|32745.1|32761|32741|25
1737977700000|2025-01-27 11:35:00|32765.5|32745.5|32776.5|32756.5|32776.5|32756.5|32765.5|32745.5|8
1737978000000|2025-01-27 11:40:00|32775.7|32755.7|32772.5|32752.5|32775.7|32755.7|32772.5|32752.5|28
1737978300000|2025-01-27 11:45:00|32772.2|32752.2|32773|32753|32774|32754|32772.1|32752.1|11
1737978600000|2025-01-27 11:50:00|32773.5|32753.5|32793.9|32773.9|32795.7|32775.7|32773|32753|50
1737978900000|2025-01-27 11:55:00|32793.6|32773.6|32793|32773|32793.6|32773.6|32792.6|32772.6|6
1737979200000|2025-01-27 12:00:00|32792.6|32772.6|32784|32764|32792.6|32772.6|32783.6|32763.6|30
1737979500000|2025-01-27 12:05:00|32783.6|32763.6|32783.5|32763.5|32784|32764|32783.5|32763.5|11
1737979800000|2025-01-27 12:10:00|32784|32764|32786|32766|32786.4|32766.4|32783|32763|11
1737980100000|2025-01-27 12:15:00|32785.6|32765.6|32786|32766|32788.6|32766.1|32785.6|32763.2|10
1737980400000|2025-01-27 12:20:00|32786.1|32766.1|32765|32745|32786.1|32766.1|32762.5|32742.5|31
1737981000000|2025-01-27 12:30:00|32762.5|32742.5|32756.5|32736.5|32762.5|32742.5|32752.5|32732.5|10
1737981300000|2025-01-27 12:35:00|32756.1|32736.1|32759|32739|32760|32740|32756.1|32736.1|6
1737981600000|2025-01-27 12:40:00|32757.4|32737.4|32761.3|32741.3|32761.3|32741.3|32754.4|32734.4|12
1737981900000|2025-01-27 12:45:00|32762.1|32742.1|32761.4|32741.4|32762.5|32742.5|32760.9|32740.9|6
1737982200000|2025-01-27 12:50:00|32760.9|32740.9|32760.9|32740.9|32760.9|32740.9|32760.9|32740.9|1
1737982500000|2025-01-27 12:55:00|32761.4|32741.4|32761.4|32741.4|32763|32743|32761.4|32741.4|5
1737983100000|2025-01-27 13:05:00|32760.5|32740.5|32757.4|32732.4|32760.5|32740.5|32755|32730|22
1737983400000|2025-01-27 13:10:00|32754.5|32729.5|32761.5|32736.5|32761.5|32736.5|32752.5|32727.5|30
1737983700000|2025-01-27 13:15:00|32762|32737|32763|32738|32763|32738|32761|32736|11
1737984000000|2025-01-27 13:20:00|32763.6|32738.6|32772.1|32747.1|32772.1|32747.1|32763.6|32738.6|26
1737984300000|2025-01-27 13:25:00|32772.3|32747.3|32779.5|32754.5|32779.5|32754.5|32772.3|32747.3|17
1737984600000|2025-01-27 13:30:00|32780.9|32755.9|32782.5|32757.5|32787.6|32762.6|32779.4|32754.4|45
1737984900000|2025-01-27 13:35:00|32778.5|32758.5|32768.1|32748.1|32779|32759|32768.1|32748.1|70
1737985200000|2025-01-27 13:40:00|32767.5|32747.5|32768.1|32748.1|32768.1|32748.1|32767.5|32747.5|2
1737985500000|2025-01-27 13:45:00|32769.2|32749.2|32771.2|32751.2|32771.2|32751.2|32768.5|32748.5|18
1737985800000|2025-01-27 13:50:00|32770.2|32750.2|32766.3|32746.3|32771.2|32751.2|32763.9|32743.9|23
1737986100000|2025-01-27 13:55:00|32766.1|32746.1|32765|32745|32768|32748|32765|32745|22
1737986700000|2025-01-27 14:05:00|32761.2|32741.2|32762.5|32742.5|32762.5|32742.5|32761.2|32741.2|2
1737987000000|2025-01-27 14:10:00|32761.8|32741.8|32776.5|32756.5|32776.5|32756.5|32761.8|32741.8|47
1737987300000|2025-01-27 14:15:00|32775.2|32755.2|32778.3|32758.3|32780.5|32760.5|32775.2|32755.2|49
1737987600000|2025-01-27 14:20:00|32779.8|32759.8|32779.8|32759.8|32780.4|32760.4|32778.3|32758.3|8
1737987900000|2025-01-27 14:25:00|32783|32763|32794|32774|32797.8|32777.8|32783|32763|28
1737988200000|2025-01-27 14:30:00|32793.5|32773.5|32803|32783|32817.6|32792.6|32793|32773|32
1737988500000|2025-01-27 14:35:00|32805.5|32785.5|32811.4|32791.4|32813|32793|32805.5|32785.5|17
1737988800000|2025-01-27 14:40:00|32812|32792|32814|32794|32814|32794|32796.4|32776.4|32
1737989100000|2025-01-27 14:45:00|32813.2|32793.2|32812.5|32792.5|32831|32811|32810.5|32790.5|28
1737989700000|2025-01-27 14:55:00|32808.5|32788.5|32807.6|32787.6|32819.7|32792|32807|32782.3|18
1737990000000|2025-01-27 15:00:00|32808.4|32783.4|32808.5|32788.5|32816|32790|32807|32774.8|14
1737990300000|2025-01-27 15:05:00|32808|32788|32810|32790|32810|32790|32800|32780|6
1737990600000|2025-01-27 15:10:00|32807.2|32787.2|32809|32789|32809|32789|32807|32787|4
1737990900000|2025-01-27 15:15:00|32808|32788|32807.5|32787.5|32808|32788|32807|32787|10
1737991200000|2025-01-27 15:20:00|32807|32787|32800|32780|32808.5|32788.5|32799.4|32779.4|27
1737991500000|2025-01-27 15:25:00|32800.5|32780.5|32811.7|32769.7|32811.7|32780.5|32800.2|32769|13
1737991800000|2025-01-27 15:30:00|32813.6|32771.6|32804.5|32784.5|32816|32785|32800.7|32769.7|16
1737992100000|2025-01-27 15:35:00|32805|32785|32804.8|32784.8|32805|32785|32800.5|32780.5|18
1737992400000|2025-01-27 15:40:00|32805|32785|32812|32792|32813|32793|32804.8|32784.8|22
1737992700000|2025-01-27 15:45:00|32811.5|32791.5|32804.4|32784.4|32814|32794|32804.4|32784.4|15
1737993000000|2025-01-27 15:50:00|32802.5|32782.5|32805.4|32785.4|32809.3|32789.3|32802.5|32782.5|8
1737993300000|2025-01-27 15:55:00|32816.5|32796.5|32817.8|32797.8|32823.6|32798.6|32811|32791|24
1737993600000|2025-01-27 16:00:00|32816|32796|32809|32789|32816.2|32796.2|32807|32787|28
1737993900000|2025-01-27 16:05:00|32806.2|32786.2|32806.8|32786.8|32809|32789|32806.2|32786.2|17
1737994200000|2025-01-27 16:10:00|32806|32786|32809.5|32789.5|32813|32793|32805.5|32785.5|34
1737994500000|2025-01-27 16:15:00|32812|32792|32820.1|32800.1|32827.6|32807.6|32810.3|32790.3|32
1737994800000|2025-01-27 16:20:00|32820|32800|32830.1|32810.1|32830.1|32810.1|32817.5|32797.5|7
1737995100000|2025-01-27 16:25:00|32830|32810|32829.4|32809.4|32838|32815.4|32826.2|32805|56
1737995400000|2025-01-27 16:30:00|32836|32816|32827.2|32807.2|32836|32816|32827.2|32807.2|25
1737995700000|2025-01-27 16:35:00|32836.5|32816.5|32835.5|32815.5|32852.7|32827.7|32829.5|32809.5|44
1737996000000|2025-01-27 16:40:00|32836|32816|32845|32825|32846|32826|32832.5|32812.5|29
1737996300000|2025-01-27 16:45:00|32842.8|32822.8|32842.1|32822.1|32852.1|32832.1|32840.4|32819.5|45
1737996600000|2025-01-27 16:50:00|32841.5|32821.5|32842.5|32817.5|32851|32831|32835.8|32815.8|57
1737996900000|2025-01-27 16:55:00|32839.3|32814.3|32836.4|32816.4|32839.6|32819.1|32832.5|32811.9|27
1737997200000|2025-01-27 17:00:00|32837.5|32817.5|32837.5|32812.5|32848|32825.4|32832.5|32810.9|30
1737997500000|2025-01-27 17:05:00|32837.9|32812.9|32832|32812|32837.9|32815|32830.8|32810|15
1737997800000|2025-01-27 17:10:00|32831|32811|32832|32812|32834|32814|32831|32811|13
1737998100000|2025-01-27 17:15:00|32834|32814|32827.8|32807.8|32834|32814|32827.5|32807.5|20
1737998400000|2025-01-27 17:20:00|32830.5|32810.5|32827.5|32807.5|32830.6|32810.6|32827.5|32807.5|27
1737998700000|2025-01-27 17:25:00|32830.4|32810.4|32830|32810|32831.8|32811.8|32827.5|32807.5|18
1737999000000|2025-01-27 17:30:00|32830.1|32810.1|32831.1|32811.1|32831.1|32811.1|32826.3|32806.3|8
1737999300000|2025-01-27 17:35:00|32830.4|32810.4|32831.1|32811.1|32832.1|32812.1|32830.4|32810.4|5
1737999600000|2025-01-27 17:40:00|32831.5|32811.5|32832|32812|32832|32812|32831.1|32811.1|6
1737999900000|2025-01-27 17:45:00|32832.5|32812.5|32833|32813|32833.1|32813.1|32829.3|32809.3|5
1738000500000|2025-01-27 17:55:00|32830.5|32810.5|32832.5|32812.5|32832.5|32812.5|32828|32808|6
1738000800000|2025-01-27 18:00:00|32833.8|32813.8|32830.5|32810.5|32833.8|32813.8|32830|32810|8
1738001100000|2025-01-27 18:05:00|32829.6|32809.6|32831.1|32811.1|32831.1|32811.1|32827.5|32807.5|7
1738001400000|2025-01-27 18:10:00|32831.5|32811.5|32834|32814|32834|32814|32831.1|32811.1|5
1738001700000|2025-01-27 18:15:00|32834.6|32814.6|32837|32817|32837|32817|32834.6|32814.6|3
1738002000000|2025-01-27 18:20:00|32837.5|32817.5|32842|32822|32842|32822|32837.5|32817.5|7
1738002300000|2025-01-27 18:25:00|32844.5|32824.5|32865|32845|32866|32846|32844.5|32824.5|26
1738002600000|2025-01-27 18:30:00|32876|32834|32863|32843|32876|32846|32863|32834|14
1738002900000|2025-01-27 18:35:00|32865.1|32845.1|32865.4|32845.4|32873.1|32853.1|32865.1|32845.1|35
1738003200000|2025-01-27 18:40:00|32862.7|32842.7|32868.1|32843.1|32869.1|32844.4|32861.9|32841.5|13
1738003500000|2025-01-27 18:45:00|32866.9|32841.9|32858|32838|32903.5|32861.5|32853|32833|34
1738003800000|2025-01-27 18:50:00|32857|32837|32852.5|32832.5|32857|32837|32852.5|32832.5|5
1738004700000|2025-01-27 19:05:00|32853.6|32833.6|32860.5|32840.5|32864.1|32844.1|32853.6|32833.6|9
1738005000000|2025-01-27 19:10:00|32859|32839|32856.5|32836.5|32859|32839|32856.5|32836.5|5
1738005600000|2025-01-27 19:20:00|32856|32836|32858.5|32833.5|32858.5|32836|32856|32833.5|2
1738005900000|2025-01-27 19:25:00|32857.9|32832.9|32855.1|32830.1|32858.5|32833.5|32855.1|32830.1|4
1738007100000|2025-01-27 19:45:00|32852.7|32832.7|32856.1|32836.1|32856.1|32836.1|32852.7|32832.7|5
1738008000000|2025-01-27 20:00:00|32857.1|32837.1|32859.5|32834.5|32865.5|32837.1|32854|32827.3|7
1738008300000|2025-01-27 20:05:00|32858.9|32833.9|32859.1|32834.1|32859.1|32834.1|32858.9|32833.9|2
1738008600000|2025-01-27 20:10:00|32856.5|32831.5|32857|32837|32857|32837|32856.5|32831.5|3
1738009500000|2025-01-27 20:25:00|32861.2|32836.2|32853.5|32833.5|32861.2|32836.2|32853.5|32833.5|6
1738009800000|2025-01-27 20:30:00|32853|32833|32853|32833|32853|32833|32852.4|32832.4|3
1738011300000|2025-01-27 20:55:00|32850.5|32830.5|32852.8|32832.8|32857.5|32837.5|32850.5|32830.5|7
1738011600000|2025-01-27 21:00:00|32855|32835|32844.6|32824.6|32855|32835|32844|32824|11
1738011900000|2025-01-27 21:05:00|32847.1|32822.1|32847.1|32822.1|32847.1|32822.1|32847.1|32822.1|1
1738012500000|2025-01-27 21:15:00|32852.4|32816.9|32848.2|32812.7|32852.4|32816.9|32848.2|32812.1|4
1738012800000|2025-01-27 21:20:00|32845.9|32810.9|32848.8|32811.3|32848.8|32811.3|32845.9|32810.9|2
1738013100000|2025-01-27 21:25:00|32845.5|32810.5|32839.9|32804.9|32845.5|32810.5|32839.9|32804.9|6
1738013700000|2025-01-27 21:35:00|32842.4|32802.4|32840|32800|32842.4|32802.4|32840|32800|2
1738014000000|2025-01-27 21:40:00|32842|32802|32842|32802|32842|32802|32842|32802|1
1738014300000|2025-01-27 21:45:00|32845.7|32803.7|32845.9|32803.9|32847.1|32806.4|32845.7|32803.7|5
1738029600000|2025-01-28 02:00:00|32969.5|32944.5|32978.6|32953.6|32985.9|32953.6|32950.4|32925.4|71
1738029900000|2025-01-28 02:05:00|32977.7|32957.7|32985.8|32947.9|32992.8|32964.1|32976.9|32946|63
1738030200000|2025-01-28 02:10:00|32985.3|32949.7|32978.1|32958.1|32998.9|32963.5|32975.9|32949.7|35
1738030500000|2025-01-28 02:15:00|32977.9|32957.9|32968.5|32948.5|32980.7|32960.7|32968.5|32946|12
1738030800000|2025-01-28 02:20:00|32968.1|32948.1|32967.5|32947.5|32968.1|32948.1|32962.5|32942.5|12
1738031100000|2025-01-28 02:25:00|32967.1|32947.1|32967.1|32947.1|32967.1|32947.1|32966.5|32946.5|5
1738031400000|2025-01-28 02:30:00|32967.5|32947.5|32969.5|32949.5|32973.6|32951.1|32966.5|32944.4|27
1738031700000|2025-01-28 02:35:00|32973.6|32948.6|32977|32952|32982.5|32953.6|32973.6|32943.3|18
1738032000000|2025-01-28 02:40:00|32977.6|32952.6|32978.6|32953.6|32978.6|32953.6|32977|32952|14
1738032300000|2025-01-28 02:45:00|32976.9|32951.9|32992.6|32967.6|32995.2|32967.6|32974|32951.9|26
1738032600000|2025-01-28 02:50:00|32993|32968|32992|32967|32993|32968|32992|32967|3
1738032900000|2025-01-28 02:55:00|32993.2|32968.2|32992.4|32967.4|32993.2|32968.2|32992.4|32967.4|2
1738033200000|2025-01-28 03:00:00|32993.2|32968.2|32991|32966|32995.5|32971.1|32988.5|32966|11
1738033500000|2025-01-28 03:05:00|32991.5|32966.5|32996.1|32976.1|33022.1|32993.5|32991.5|32966.5|61
1738033800000|2025-01-28 03:10:00|32995|32975|32993.5|32973.5|32996.1|32976.1|32993.5|32973.5|5
1738034100000|2025-01-28 03:15:00|32992.9|32972.9|32983.1|32963.1|32994.5|32974.5|32983.1|32963.1|15
1738034400000|2025-01-28 03:20:00|32981.5|32961.5|32992.2|32967.2|33002.1|32975.5|32978.5|32958.5|83
1738034700000|2025-01-28 03:25:00|32991.4|32966.4|32984.5|32964.5|32992.2|32967.5|32984.5|32964.5|9
1738035000000|2025-01-28 03:30:00|32984.1|32964.1|32984.5|32964.5|32984.5|32964.5|32982.9|32962.9|6
1738035300000|2025-01-28 03:35:00|32984.1|32964.1|32984.5|32964.5|32984.5|32964.5|32983.1|32963.1|5
1738035600000|2025-01-28 03:40:00|32985|32965|32989.8|32969.8|32992.1|32972.1|32985|32965|15
1738035900000|2025-01-28 03:45:00|32989.9|32969.9|32989.8|32969.8|32989.9|32969.9|32989.8|32969.8|2
1738036200000|2025-01-28 03:50:00|32991|32971|32991|32971|32991|32971|32991|32971|1
1738036500000|2025-01-28 03:55:00|32990|32970|32990|32970|32997.6|32973.4|32967.5|32947.5|53
1738036800000|2025-01-28 04:00:00|32990.1|32970.1|32996.6|32971.6|33009.1|32986.5|32990.1|32964.5|29
1738037100000|2025-01-28 04:05:00|32997|32972|32995|32975|32997.6|32977.1|32995|32971.4|14
1738037400000|2025-01-28 04:10:00|32993.9|32973.9|32990.4|32970.4|32997.5|32975|32990.4|32970.4|19
1738037700000|2025-01-28 04:15:00|32989.4|32969.4|32990.5|32970.5|32990.5|32970.5|32988.5|32968.5|15
1738038000000|2025-01-28 04:20:00|32989|32969|32990.5|32970.5|32990.5|32970.5|32989|32969|16
1738038300000|2025-01-28 04:25:00|32991.1|32971.1|32985.5|32965.5|32991.1|32971.1|32985.5|32965.5|17
1738038600000|2025-01-28 04:30:00|32983|32963|32966.5|32946.5|32988.5|32963|32964.5|32942.5|33
1738038900000|2025-01-28 04:35:00|32966.1|32946.1|32973.2|32948.2|32973.2|32949.1|32965.5|32945.5|17
1738039200000|2025-01-28 04:40:00|32973.6|32948.6|32965.5|32945.5|32988.1|32963.1|32965.5|32945.5|10
1738039500000|2025-01-28 04:45:00|32965.1|32945.1|32963.1|32943.1|32967.5|32947.5|32963.1|32943.1|22
1738039800000|2025-01-28 04:50:00|32962.5|32942.5|32960.5|32940.5|32962.5|32942.5|32960.5|32940.5|4
1738040100000|2025-01-28 04:55:00|32963.1|32943.1|32960.5|32940.5|32963.1|32943.1|32960.5|32940.5|5
1738040400000|2025-01-28 05:00:00|32960.8|32940.8|32964.5|32944.5|32964.5|32944.5|32960.8|32940.8|4
1738040700000|2025-01-28 05:05:00|32965.5|32945.5|32963.5|32943.5|32968.8|32948.8|32961.2|32941.2|12
1738041000000|2025-01-28 05:10:00|32960.4|32940.4|32954.5|32934.5|32960.4|32940.4|32951.2|32931.2|9
1738041300000|2025-01-28 05:15:00|32951.2|32931.2|32929.5|32909.5|32957.5|32931.2|32929.5|32909.5|36
1738041600000|2025-01-28 05:20:00|32927.9|32907.9|32931.1|32911.1|32931.1|32911.1|32925.5|32905.5|14
1738041900000|2025-01-28 05:25:00|32930.5|32910.5|32909.7|32889.7|32930.5|32910.5|32904.5|32884.5|27
1738042200000|2025-01-28 05:30:00|32910.1|32890.1|32919.7|32899.7|32919.7|32899.7|32908.5|32888.5|20
1738042500000|2025-01-28 05:35:00|32918.9|32898.9|32913.5|32893.5|32918.9|32898.9|32913.5|32893.5|7
1738042800000|2025-01-28 05:40:00|32912.5|32892.5|32907.1|32887.1|32912.6|32892.5|32906.4|32883|22
1738043100000|2025-01-28 05:45:00|32902.1|32882.1|32907.5|32887.5|32910.6|32888.1|32902.1|32882.1|8
1738043400000|2025-01-28 05:50:00|32907.1|32887.1|32905.5|32885.5|32907.1|32887.1|32904|32884|7
1738043700000|2025-01-28 05:55:00|32906.1|32886.1|32906.9|32886.9|32916.5|32896.5|32906.1|32886.1|20
1738044000000|2025-01-28 06:00:00|32907.1|32887.1|32904.5|32884.5|32907.5|32887.5|32904.5|32884.5|10
1738044300000|2025-01-28 06:05:00|32908.7|32888.7|32906.1|32886.1|32928.1|32898.5|32906.1|32885.1|33
1738044600000|2025-01-28 06:10:00|32906|32886|32906.1|32886.1|32909|32889|32905|32885|6
1738044900000|2025-01-28 06:15:00|32905.5|32885.5|32906.1|32886.1|32906.1|32886.1|32905.5|32885.5|6
1738045200000|2025-01-28 06:20:00|32909.1|32889.1|32925.1|32905.1|32934.1|32905.1|32905|32883.5|31
1738045500000|2025-01-28 06:25:00|32925|32905|32925.1|32905.1|32925.1|32905.1|32925|32905|2
1738045800000|2025-01-28 06:30:00|32921.3|32901.3|32929.5|32909.5|32935.8|32909.5|32921.3|32900.3|12
1738046100000|2025-01-28 06:35:00|32930|32910|32933.5|32913.5|32933.5|32913.5|32929|32909|20
1738046400000|2025-01-28 06:40:00|32934|32914|32945.1|32925.1|32945.1|32925.1|32933.5|32906.6|25
1738046700000|2025-01-28 06:45:00|32945.5|32925.5|32931.4|32906.4|32953.1|32933.1|32931.4|32906.4|46
1738047000000|2025-01-28 06:50:00|32932.2|32907.2|32937|32917|32948.1|32917.1|32930|32905|20
1738047300000|2025-01-28 06:55:00|32938.5|32918.5|32956|32931|32983.7|32958.7|32938.5|32912.7|32
1738047600000|2025-01-28 07:00:00|32954|32934|32958.1|32916.1|32968.9|32945.9|32948.9|32911.7|47
1738047900000|2025-01-28 07:05:00|32957.7|32916.4|32948.5|32906.5|32974.7|32932.9|32940|32901.5|54
1738048200000|2025-01-28 07:10:00|32942.5|32900.5|32924|32899|32942.5|32900.5|32922.6|32888.9|18
1738048500000|2025-01-28 07:15:00|32924.6|32899.6|32919.4|32894.4|32924.6|32903.7|32917.9|32894.4|17
1738048800000|2025-01-28 07:20:00|32919|32894|32909.1|32889.1|32919.5|32898.8|32908.5|32881.7|27
1738049100000|2025-01-28 07:25:00|32909.5|32889.5|32915|32895|32915|32895|32908.5|32887|15
1738049400000|2025-01-28 07:30:00|32915.1|32895.1|32915.1|32895.1|32918.8|32898.8|32915|32895|5
1738049700000|2025-01-28 07:35:00|32923|32898|32918.5|32898.5|32930.5|32900|32917.5|32885.9|18
1738050000000|2025-01-28 07:40:00|32922|32902|32920|32900|32931.9|32909.1|32915|32884.1|40
1738050300000|2025-01-28 07:45:00|32923.8|32903.8|32923|32903|32924.6|32904.6|32922.5|32902.5|7
1738050600000|2025-01-28 07:50:00|32923.1|32903.1|32943|32918|32955.1|32919|32923.1|32900.1|38
1738050900000|2025-01-28 07:55:00|32942.4|32917.4|32948.1|32928.1|32958.3|32930.1|32939.1|32905.6|36
1738051200000|2025-01-28 08:00:00|32949.1|32929.1|32953.1|32933.1|32953.3|32933.3|32942.5|32922.5|24
1738051500000|2025-01-28 08:05:00|32952.7|32932.7|32956.5|32936.5|32957.5|32937.5|32952.3|32932.3|31
1738051800000|2025-01-28 08:10:00|32956|32936|32965.1|32945.1|32965.1|32945.1|32955.2|32935.2|27
1738052100000|2025-01-28 08:15:00|32964.5|32944.5|32956.1|32936.1|32964.5|32944.5|32955.5|32934.6|16
1738052400000|2025-01-28 08:20:00|32956.5|32936.5|32955.1|32935.1|32960.5|32940.5|32954|32934|31
1738052700000|2025-01-28 08:25:00|32952.4|32932.4|32954.8|32934.8|32954.8|32934.8|32950.4|32930.4|15
1738053000000|2025-01-28 08:30:00|32974.4|32954.4|32973.7|32953.7|32982|32962|32973.7|32953.7|23
1738053300000|2025-01-28 08:35:00|32974.1|32954.1|32964.9|32939.9|32976.8|32954.1|32964.9|32939.9|50
1738053600000|2025-01-28 08:40:00|32965|32940|32956.3|32914.3|32966.7|32940.3|32955.9|32914.3|41
1738053900000|2025-01-28 08:45:00|32955.9|32914.6|32945.2|32925.2|32955.9|32925.2|32945.2|32914.6|4
1738054200000|2025-01-28 08:50:00|32944.7|32924.7|32945.1|32925.1|32945.1|32925.1|32944.5|32924.5|4
1738054500000|2025-01-28 08:55:00|32945.8|32925.8|32960.7|32918.7|32964.6|32939|32945.7|32918.7|41
1738054800000|2025-01-28 09:00:00|32960.3|32919.1|32950.2|32925.2|32961.1|32935.5|32947.7|32919.1|23
1738055100000|2025-01-28 09:05:00|32950.4|32925.4|32946.1|32926.1|32950.4|32927.8|32945.5|32925.4|10
1738055400000|2025-01-28 09:10:00|32946.5|32926.5|32950|32930|32952.5|32932.5|32946.5|32926.5|16
1738055700000|2025-01-28 09:15:00|32947.2|32927.2|32934.6|32914.6|32947.2|32927.2|32931.7|32911.7|21
1738056000000|2025-01-28 09:20:00|32934|32914|32930.9|32910.9|32936.1|32916.1|32929|32909|36
1738056300000|2025-01-28 09:25:00|32930.5|32910.5|32925|32905|32931.4|32911.4|32925|32905|26
1738056600000|2025-01-28 09:30:00|32925.1|32905.1|32925.1|32905.1|32926.2|32906.2|32923.1|32903.1|9
1738056900000|2025-01-28 09:35:00|32927.1|32907.1|32922.1|32902.1|32930.7|32910.7|32922.1|32902.1|47
1738057200000|2025-01-28 09:40:00|32923.7|32903.7|32925|32905|32925|32905|32922.1|32902.1|7
1738057500000|2025-01-28 09:45:00|32925.6|32905.6|32921.5|32901.5|32926.2|32906.2|32921.5|32901.5|18
1738057800000|2025-01-28 09:50:00|32922.1|32902.1|32920.5|32900.5|32922.1|32902.1|32920.5|32900.5|8
1738058100000|2025-01-28 09:55:00|32920.8|32900.8|32923.4|32903.4|32930.5|32910.5|32920|32900|74
1738058400000|2025-01-28 10:00:00|32923.8|32903.8|32920.5|32900.5|32925|32905|32917.5|32897.5|15
1738058700000|2025-01-28 10:05:00|32917.3|32897.3|32897.8|32877.8|32920|32900|32888.4|32862.3|70
1738059000000|2025-01-28 10:10:00|32896.5|32876.5|32904.3|32884.3|32906.6|32886.6|32894.5|32874.5|44
1738059300000|2025-01-28 10:15:00|32904.1|32884.1|32904.5|32884.5|32914.6|32885.5|32903.9|32874.3|34
1738059600000|2025-01-28 10:20:00|32904.1|32884.1|32904|32884|32905.6|32885.6|32902.8|32882.8|31
1738059900000|2025-01-28 10:25:00|32904.1|32884.1|32903.8|32883.8|32905.9|32885.9|32903.1|32883.1|20
1738060200000|2025-01-28 10:30:00|32903.4|32883.4|32908.5|32888.5|32908.5|32888.5|32903.1|32883.1|18
1738060500000|2025-01-28 10:35:00|32905.7|32885.7|32912.1|32892.1|32913.5|32893.5|32905|32885|19
1738060800000|2025-01-28 10:40:00|32912.4|32892.4|32911.1|32891.1|32912.4|32892.4|32911.1|32891.1|8
1738061100000|2025-01-28 10:45:00|32910.1|32890.1|32907.4|32887.4|32910.1|32890.1|32907.3|32887.3|13
1738061400000|2025-01-28 10:50:00|32907.3|32887.3|32910|32890|32915.1|32895.1|32907.3|32887.3|60
1738061700000|2025-01-28 10:55:00|32910.8|32890.8|32912.5|32892.5|32913.4|32893.4|32909.5|32889.5|47
1738062000000|2025-01-28 11:00:00|32913.6|32893.6|32912.1|32892.1|32917.5|32897.5|32909.6|32889.6|68
1738062300000|2025-01-28 11:05:00|32912|32892|32914.5|32894.5|32916.2|32896.2|32910.5|32890.5|21
1738062600000|2025-01-28 11:10:00|32915.1|32895.1|32915.1|32895.1|32916.1|32896.1|32914|32894|18
1738062900000|2025-01-28 11:15:00|32914.5|32894.5|32912.7|32892.7|32914.5|32894.5|32912.7|32892.7|6
1738063200000|2025-01-28 11:20:00|32912.1|32892.1|32912.1|32892.1|32914.1|32894.1|32910.5|32890.5|29
1738063500000|2025-01-28 11:25:00|32912.5|32892.5|32909.5|32889.5|32912.5|32892.5|32908.1|32888.1|28
1738063800000|2025-01-28 11:30:00|32910|32890|32904.3|32884.3|32910|32890|32904.3|32884.3|14
1738064100000|2025-01-28 11:35:00|32906.8|32886.8|32910|32890|32910|32890|32905.6|32885.6|15
1738064400000|2025-01-28 11:40:00|32909.9|32889.9|32912.5|32892.5|32912.5|32892.5|32909.9|32889.9|9
1738064700000|2025-01-28 11:45:00|32913.1|32893.1|32911.7|32891.7|32913.1|32893.1|32911.7|32891.7|4
1738065000000|2025-01-28 11:50:00|32912.1|32892.1|32909.8|32884.8|32915.4|32892.3|32902.8|32877.1|24
1738065300000|2025-01-28 11:55:00|32909.7|32884.7|32904.5|32884.5|32909.8|32889.3|32904.5|32884.5|25
1738065600000|2025-01-28 12:00:00|32904|32884|32906.8|32886.8|32906.8|32886.8|32896.9|32876.9|52
1738065900000|2025-01-28 12:05:00|32906.1|32886.1|32917.1|32897.1|32918.3|32898.3|32906.1|32886.1|23
1738066200000|2025-01-28 12:10:00|32916.1|32896.1|32920.1|32900.1|32920.5|32900.5|32915.6|32895.6|25
1738066500000|2025-01-28 12:15:00|32919.7|32899.7|32922.1|32902.1|32922.1|32902.1|32919.1|32899.1|5
1738066800000|2025-01-28 12:20:00|32921.7|32901.7|32921|32901|32922.2|32902.2|32917.8|32897.8|11
1738067100000|2025-01-28 12:25:00|32920.5|32900.5|32920.4|32900.4|32921.8|32901.8|32920.4|32900.4|7
1738067400000|2025-01-28 12:30:00|32922.8|32902.8|32919.8|32899.8|32925|32905|32919.8|32899.8|16
1738067700000|2025-01-28 12:35:00|32921.6|32901.6|32920.6|32900.6|32925|32905|32918.9|32898.9|35
1738068000000|2025-01-28 12:40:00|32919.4|32899.4|32925|32905|32926.6|32906.6|32919.4|32899.4|57
1738068300000|2025-01-28 12:45:00|32922.2|32902.2|32925|32905|32925|32905|32922.2|32902.2|5
1738068600000|2025-01-28 12:50:00|32924.1|32904.1|32921.3|32901.3|32924.1|32904.1|32918.3|32898.3|4
1738068900000|2025-01-28 12:55:00|32924|32904|32907.1|32887.1|32925|32905|32904.9|32882.4|43
1738069200000|2025-01-28 13:00:00|32907.7|32887.7|32910|32890|32910|32890|32904.8|32884.8|22
1738069500000|2025-01-28 13:05:00|32906.9|32886.9|32905|32885|32906.9|32886.9|32905|32885|2
1738069800000|2025-01-28 13:10:00|32905.6|32885.6|32905.6|32885.6|32905.6|32885.6|32905.3|32885.3|3
1738070100000|2025-01-28 13:15:00|32905|32885|32912.1|32892.1|32912.5|32892.5|32905|32885|9
1738070400000|2025-01-28 13:20:00|32911.7|32891.7|32905.1|32885.1|32914.7|32894.7|32900|32867.9|47
1738070700000|2025-01-28 13:25:00|32905|32885|32916|32874|32916|32886.4|32902.8|32872.5|31
1738071000000|2025-01-28 13:30:00|32905|32885|32896.8|32876.8|32909.3|32885.1|32894.5|32873.1|18
1738071300000|2025-01-28 13:35:00|32897.3|32877.3|32900.7|32880.7|32904.8|32884.8|32895|32875|59
1738071600000|2025-01-28 13:40:00|32902.1|32882.1|32905|32885|32905|32885|32899.2|32879.2|14
1738071900000|2025-01-28 13:45:00|32908|32888|32911.1|32891.1|32913.9|32893.9|32902.5|32882.5|17
1738072200000|2025-01-28 13:50:00|32911.9|32891.9|32908|32888|32914.5|32894.5|32908|32888|18
1738072500000|2025-01-28 13:55:00|32907.5|32887.5|32907.5|32887.5|32911|32891|32906|32886|20
1738072800000|2025-01-28 14:00:00|32905|32885|32905|32885|32905|32885|32905|32885|1
1738073100000|2025-01-28 14:05:00|32904.8|32884.8|32901|32881|32905|32885|32897.5|32877.5|11
1738073400000|2025-01-28 14:10:00|32900.5|32880.5|32900|32880|32901|32881|32900|32880|14
1738073700000|2025-01-28 14:15:00|32900.3|32880.3|32900|32880|32900.5|32880.5|32900|32880|8
1738074000000|2025-01-28 14:20:00|32900.2|32880.2|32900|32880|32900.2|32880.2|32900|32880|2
1738074300000|2025-01-28 14:25:00|32898.5|32878.5|32895.5|32875.5|32898.5|32878.5|32895.5|32875.5|4
1738074600000|2025-01-28 14:30:00|32895|32875|32899.5|32879.5|32900|32880|32895|32875|19
1738074900000|2025-01-28 14:35:00|32896.8|32876.8|32895|32875|32896.8|32876.8|32887.5|32867.5|19
1738075200000|2025-01-28 14:40:00|32895.1|32875.1|32901.5|32881.5|32901.5|32881.5|32895|32875|19
1738075500000|2025-01-28 14:45:00|32900|32880|32902.5|32882.5|32907.5|32887.5|32900|32880|26
1738075800000|2025-01-28 14:50:00|32902.2|32882.2|32910|32885|32910|32887.5|32902.2|32882.2|11
1738076100000|2025-01-28 14:55:00|32909|32884|32910|32868|32912|32885|32902.6|32865.5|31
1738076400000|2025-01-28 15:00:00|32911|32869|32895|32875|32911|32877.5|32892|32861.5|12
1738076700000|2025-01-28 15:05:00|32892.5|32872.5|32887.2|32867.2|32893|32873|32887.2|32867.2|10
1738077000000|2025-01-28 15:10:00|32887.8|32867.8|32882|32862|32890|32870|32878.2|32858.2|20
1738077300000|2025-01-28 15:15:00|32882.2|32862.2|32883.6|32863.6|32883.6|32863.6|32882|32862|25
1738077600000|2025-01-28 15:20:00|32883|32863|32884.5|32864.5|32885.4|32865.4|32882.2|32862.2|34
1738077900000|2025-01-28 15:25:00|32884|32864|32888.5|32868.5|32894|32874|32884|32864|37
1738078200000|2025-01-28 15:30:00|32890|32870|32890|32870|32891|32871|32887.6|32867.6|6
1738078800000|2025-01-28 15:40:00|32891|32871|32905|32880|32911|32891|32891|32871|28
1738079100000|2025-01-28 15:45:00|32904|32879|32888.4|32868.4|32908|32883|32888.4|32858.3|32
1738079400000|2025-01-28 15:50:00|32889.6|32869.6|32900|32880|32900|32880|32882.5|32860.4|32
1738079700000|2025-01-28 15:55:00|32903.8|32883.8|32888|32868|32908.6|32888.6|32888|32868|27
1738080000000|2025-01-28 16:00:00|32887.5|32867.5|32890|32870|32891|32871|32887.5|32867.5|7
1738080600000|2025-01-28 16:10:00|32887.5|32867.5|32883|32863|32887.5|32867.5|32878|32857.2|38
1738080900000|2025-01-28 16:15:00|32882.5|32862.5|32885|32865|32885|32865|32882.2|32862.2|8
1738081800000|2025-01-28 16:30:00|32882.5|32862.5|32881.5|32861.5|32885|32865|32881.5|32861.5|6
1738082100000|2025-01-28 16:35:00|32880|32860|32875|32855|32880|32860|32871.5|32851.5|23
1738082400000|2025-01-28 16:40:00|32875.5|32855.5|32877.5|32857.5|32879.8|32859.8|32875.5|32855.5|7
1738082700000|2025-01-28 16:45:00|32877.2|32857.2|32872|32852|32877.2|32857.2|32870.5|32850.5|11
1738083000000|2025-01-28 16:50:00|32873.5|32853.5|32873.5|32853.5|32873.5|32853.5|32873.5|32853.5|1
1738083300000|2025-01-28 16:55:00|32875|32855|32872.5|32852.5|32875|32855|32872.5|32852.5|4
1738083600000|2025-01-28 17:00:00|32874.5|32854.5|32876.5|32856.5|32877.5|32857.5|32873.5|32853.5|16
1738083900000|2025-01-28 17:05:00|32877|32857|32875|32855|32877.2|32857.2|32874.5|32854.5|26
1738084200000|2025-01-28 17:10:00|32876.4|32856.4|32874.5|32854.5|32877.1|32857.1|32874.5|32854.5|8
1738084500000|2025-01-28 17:15:00|32874|32854|32870.5|32845.5|32876|32856|32862.5|32842.5|22
1738084800000|2025-01-28 17:20:00|32868|32848|32857.5|32818.7|32869|32849|32850.6|32817.1|33
1738085100000|2025-01-28 17:25:00|32856.8|32818|32852.5|32832.5|32857.9|32837.5|32845.9|32814.6|44
1738085400000|2025-01-28 17:30:00|32848|32828|32840|32820|32850|32830|32833|32813|44
1738085700000|2025-01-28 17:35:00|32837|32817|32835|32815|32837.4|32817.4|32833|32813|11
1738086000000|2025-01-28 17:40:00|32834.9|32814.9|32835.1|32810.1|32835.1|32815|32829|32807.5|20
1738086300000|2025-01-28 17:45:00|32835.5|32810.5|32837.5|32812.5|32837.5|32812.5|32833.4|32808.4|9
1738086600000|2025-01-28 17:50:00|32837.4|32812.4|32835|32810|32839.5|32814.5|32830.5|32805.5|28
1738086900000|2025-01-28 17:55:00|32834.5|32809.5|32834.5|32809.5|32835.1|32810.1|32833.2|32808.2|7
1738087200000|2025-01-28 18:00:00|32837|32812|32834.5|32809.5|32842.6|32815|32834.5|32801.3|16
1738087500000|2025-01-28 18:05:00|32832.4|32807.4|32832.4|32807.4|32832.4|32807.4|32832.4|32807.4|1
1738088400000|2025-01-28 18:20:00|32830|32805|32831.2|32806.2|32836.2|32806.2|32825|32800|9
1738088700000|2025-01-28 18:25:00|32828.5|32786.5|32831.2|32806.2|32839.7|32806.2|32828.5|32786.5|10
1738089000000|2025-01-28 18:30:00|32828.6|32808.6|32827.6|32802.6|32839.4|32808.6|32820.1|32797.5|19
1738089600000|2025-01-28 18:40:00|32828|32803|32832.4|32812.4|32843|32820.4|32828|32803|19
1738089900000|2025-01-28 18:45:00|32832.5|32812.5|32840.5|32815.5|32849.3|32822.1|32832.5|32810.5|33
1738090200000|2025-01-28 18:50:00|32841|32816|32847.7|32811.2|32861.5|32823.4|32838.4|32809.4|40
1738090500000|2025-01-28 18:55:00|32847|32811.8|32843.5|32818.5|32847|32819.4|32839|32811.8|12
1738090800000|2025-01-28 19:00:00|32844.1|32819.1|32843.5|32818.5|32844.6|32819.6|32843.5|32818.5|4
1738091400000|2025-01-28 19:10:00|32843|32818|32844|32819|32845.1|32820.1|32843|32818|42
1738091700000|2025-01-28 19:15:00|32843.5|32818.5|32848.6|32823.6|32851|32823.6|32843|32815.2|8
1738092000000|2025-01-28 19:20:00|32848|32823|32845.1|32820.1|32848|32823|32845.1|32820.1|3
1738092300000|2025-01-28 19:25:00|32844.5|32819.5|32844.5|32819.5|32844.5|32819.5|32844.5|32819.5|1
1738092900000|2025-01-28 19:35:00|32843|32818|32840.4|32820.4|32843|32820.4|32840.4|32818|2
1738093200000|2025-01-28 19:40:00|32838.5|32818.5|32840|32820|32840|32820|32835|32815|10
1738093500000|2025-01-28 19:45:00|32838.5|32818.5|32827.5|32807.5|32842.5|32822.5|32827.5|32807.5|15
1738093800000|2025-01-28 19:50:00|32825|32805|32825|32805|32827.2|32807.2|32825|32805|3
1738095000000|2025-01-28 20:10:00|32831.5|32811.5|32835|32815|32835|32815|32831.5|32811.5|3
1738095300000|2025-01-28 20:15:00|32835.1|32815.1|32838.7|32813.7|32838.7|32815.1|32835.1|32812.5|5
1738095900000|2025-01-28 20:25:00|32837.5|32812.5|32842|32805.5|32848.5|32812.5|32824.9|32794|17
1738096200000|2025-01-28 20:30:00|32836.3|32811.3|32836.7|32816.7|32840|32816.7|32827.9|32802.9|26
1738096500000|2025-01-28 20:35:00|32836.6|32816.6|32826.4|32806.4|32836.6|32816.6|32826|32806|12
1738096800000|2025-01-28 20:40:00|32824.9|32804.9|32828.6|32808.6|32829.6|32809.6|32824.9|32802.4|10
1738097100000|2025-01-28 20:45:00|32827.9|32807.9|32830|32805|32830.6|32807.9|32827.9|32804.9|6
1738098000000|2025-01-28 21:00:00|32828.9|32803.9|32835.1|32815.1|32835.1|32815.1|32822.5|32797.9|16
1738098300000|2025-01-28 21:05:00|32835|32815|32835|32815|32835|32815|32835|32815|1
1738098900000|2025-01-28 21:15:00|32844|32806|32844|32806|32846.5|32808.5|32844|32806|5
1738099500000|2025-01-28 21:25:00|32846.5|32808.5|32846.5|32808.5|32846.5|32808.5|32846.5|32808.5|1
1738099800000|2025-01-28 21:30:00|32842.8|32804.8|32844|32806|32844|32806|32841.5|32803.5|3
1738100100000|2025-01-28 21:35:00|32841.5|32803.5|32844|32806|32847.4|32808.5|32841.5|32803.5|8
1738100400000|2025-01-28 21:40:00|32846|32804|32846|32804|32846|32804|32846|32804|1
1738101000000|2025-01-28 21:50:00|32844|32802|32833.4|32791.4|32844|32802|32833.4|32791.4|11
1738116000000|2025-01-29 02:00:00|32865|32840|32865|32840|32865|32840|32865|32840|1
1738116300000|2025-01-29 02:05:00|32869.7|32834|32868.5|32831.7|32869.9|32840|32857.9|32827.1|11
1738116600000|2025-01-29 02:10:00|32869.1|32829.7|32857|32837|32879.9|32849.6|32854|32821.8|36
1738116900000|2025-01-29 02:15:00|32859.5|32839.5|32828.5|32786.5|32862|32842|32828.4|32786.4|37
1738117200000|2025-01-29 02:20:00|32827.1|32785.1|32824.1|32782.1|32827.1|32794|32777.2|32745.9|62
1738117500000|2025-01-29 02:25:00|32827.1|32785.1|32840.6|32803.6|32859.1|32824.4|32823.3|32785.1|55
1738117800000|2025-01-29 02:30:00|32837|32812|32800.5|32780.5|32841.7|32812.5|32781|32754.8|58
1738118100000|2025-01-29 02:35:00|32799.5|32779.5|32807.7|32787.7|32812|32787.7|32798|32778|23
1738118400000|2025-01-29 02:40:00|32808.1|32788.1|32822.1|32802.1|32822.1|32802.1|32808.1|32788.1|8
1738118700000|2025-01-29 02:45:00|32826.2|32806.2|32823.9|32803.9|32829.5|32809.5|32821.9|32800.6|16
1738119000000|2025-01-29 02:50:00|32823.5|32803.5|32827.5|32807.5|32828.5|32808.5|32819.5|32797.4|24
1738119300000|2025-01-29 02:55:00|32826.9|32806.9|32827.5|32807.5|32828.7|32808.7|32826.5|32806.5|14
1738119600000|2025-01-29 03:00:00|32828.1|32808.1|32820.9|32800.9|32828.7|32808.7|32820.9|32800.9|14
1738119900000|2025-01-29 03:05:00|32820.5|32800.5|32820.5|32800.5|32821.1|32801.1|32820.5|32800.5|3
1738120200000|2025-01-29 03:10:00|32822.1|32802.1|32820|32795|32825|32803.5|32819.9|32794.9|14
1738120500000|2025-01-29 03:15:00|32819.4|32794.4|32834.8|32793.3|32834.8|32800|32819|32791.9|13
1738120800000|2025-01-29 03:20:00|32834.4|32793.8|32826.6|32801.6|32834.4|32801.6|32826.6|32793.8|2
1738121400000|2025-01-29 03:30:00|32827.1|32802.1|32827|32802|32827.1|32802.1|32826.4|32801.4|3
1738121700000|2025-01-29 03:35:00|32826.4|32801.4|32821.3|32796.3|32832.5|32812.5|32815.1|32795.1|31
1738122000000|2025-01-29 03:40:00|32818.8|32798.8|32801|32781|32818.8|32798.8|32793.1|32773.1|43
1738122300000|2025-01-29 03:45:00|32807.5|32787.5|32815.1|32795.1|32815.1|32795.1|32799|32779|17
1738122600000|2025-01-29 03:50:00|32816|32796|32804.1|32784.1|32817.5|32797.5|32804.1|32784.1|9
1738122900000|2025-01-29 03:55:00|32812|32787|32820.1|32800.1|32822.6|32800.1|32809|32784|19
1738123200000|2025-01-29 04:00:00|32819.5|32799.5|32817.4|32792.4|32819.5|32799.5|32809.1|32789.1|18
1738123500000|2025-01-29 04:05:00|32814.9|32794.9|32823.6|32798.6|32836.1|32808.6|32813|32784.8|31
1738124100000|2025-01-29 04:15:00|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|1
1738124700000|2025-01-29 04:25:00|32819.9|32799.9|32819.9|32799.9|32820.7|32800.7|32819.9|32799.9|5
1738125000000|2025-01-29 04:30:00|32821.1|32801.1|32819.9|32799.9|32822.1|32802.1|32819.9|32799.9|7
1738125300000|2025-01-29 04:35:00|32820.1|32800.1|32820.7|32800.7|32820.7|32800.7|32820.1|32800.1|2
1738125600000|2025-01-29 04:40:00|32821.1|32801.1|32821.5|32801.5|32821.5|32801.5|32821.1|32801.1|2
1738125900000|2025-01-29 04:45:00|32818.9|32798.9|32818.1|32798.1|32818.9|32798.9|32818.1|32798.1|5
1738126200000|2025-01-29 04:50:00|32817.5|32797.5|32830|32805|32830|32805|32817|32794.6|21
1738126500000|2025-01-29 04:55:00|32830.6|32805.6|32828.5|32808.5|32831|32809|32828.5|32805|8
1738126800000|2025-01-29 05:00:00|32829.1|32809.1|32831.5|32811.5|32831.5|32811.5|32828.5|32808.5|7
1738127100000|2025-01-29 05:05:00|32830.5|32810.5|32829.5|32809.5|32831.1|32811.1|32829.5|32809.5|8
1738127400000|2025-01-29 05:10:00|32819.1|32799.1|32810.9|32790.9|32831.5|32804.4|32810.9|32790.9|19
1738127700000|2025-01-29 05:15:00|32809.9|32789.9|32813.9|32793.9|32814.7|32794.7|32809.5|32789.5|8
1738128000000|2025-01-29 05:20:00|32813.5|32793.5|32813.5|32793.5|32813.5|32793.5|32813.5|32793.5|1
1738128300000|2025-01-29 05:25:00|32814.1|32794.1|32813.5|32793.5|32814.1|32794.1|32813.5|32793.5|2
1738128600000|2025-01-29 05:30:00|32814.1|32794.1|32821.1|32801.1|32821.1|32801.1|32813.5|32793.5|16
1738128900000|2025-01-29 05:35:00|32822.1|32802.1|32824.9|32804.9|32838.1|32813.1|32822.1|32801.9|17
1738129200000|2025-01-29 05:40:00|32825.1|32805.1|32824.9|32804.9|32825.1|32805.1|32824.9|32804.9|2
1738129500000|2025-01-29 05:45:00|32825.1|32805.1|32824.7|32804.7|32825.7|32805.7|32823.9|32803.9|6
1738129800000|2025-01-29 05:50:00|32823.5|32803.5|32823.5|32803.5|32823.5|32803.5|32823.5|32803.5|1
1738130100000|2025-01-29 05:55:00|32822.9|32802.9|32816|32796|32822.9|32802.9|32812.9|32792.9|19
1738130700000|2025-01-29 06:05:00|32814.4|32794.4|32814.4|32794.4|32814.4|32794.4|32814.4|32794.4|1
1738131300000|2025-01-29 06:15:00|32815|32795|32815.5|32795.5|32815.5|32795.5|32815|32795|3
1738131600000|2025-01-29 06:20:00|32815.9|32795.9|32815|32795|32818.8|32798.8|32815|32795|5
1738131900000|2025-01-29 06:25:00|32814.5|32794.5|32815|32795|32815|32795|32814.5|32794.5|2
1738133100000|2025-01-29 06:45:00|32815.1|32795.1|32815.1|32795.1|32815.1|32795.1|32815.1|32795.1|1
1738133400000|2025-01-29 06:50:00|32819.1|32799.1|32826.6|32801.6|32826.6|32801.6|32819.1|32799.1|6
1738134000000|2025-01-29 07:00:00|32827.5|32807.5|32851|32826|32851|32826|32827.5|32807.5|29
1738134300000|2025-01-29 07:05:00|32850.4|32825.4|32851|32826|32851|32826|32850.4|32825.4|4
1738134600000|2025-01-29 07:10:00|32856|32821|32856|32821|32856|32821|32856|32821|1
1738134900000|2025-01-29 07:15:00|32850.4|32825.4|32850.4|32825.4|32850.4|32825.4|32850.4|32825.4|1
1738135200000|2025-01-29 07:20:00|32851|32826|32834.1|32792.1|32860.7|32831|32834.1|32792.1|19
1738135500000|2025-01-29 07:25:00|32805.1|32763.1|32802.1|32782.1|32816.7|32785.4|32785.4|32743.4|26
1738135800000|2025-01-29 07:30:00|32804.7|32784.7|32821.4|32796.4|32821.4|32799.5|32804.7|32784.7|13
1738136100000|2025-01-29 07:35:00|32821.1|32801.1|32822.5|32802.5|32825.2|32805.2|32820.5|32800.5|10
1738136400000|2025-01-29 07:40:00|32825.5|32805.5|32833.9|32808.9|32834.5|32812.1|32821.5|32801.5|12
1738136700000|2025-01-29 07:45:00|32831.4|32811.4|32828|32808|32832.1|32812.1|32828|32808|5
1738137000000|2025-01-29 07:50:00|32827.8|32807.8|32817.7|32797.7|32827.8|32807.8|32811.9|32791.9|23
1738137300000|2025-01-29 07:55:00|32820|32800|32812.9|32792.9|32827.1|32807.1|32812.9|32792.9|14
1738137600000|2025-01-29 08:00:00|32811.9|32791.9|32809.4|32784.4|32811.9|32791.9|32804.9|32784.4|38
1738137900000|2025-01-29 08:05:00|32810.1|32785.1|32795.5|32775.5|32810.1|32785.1|32795.5|32763|27
1738138200000|2025-01-29 08:10:00|32794.9|32774.9|32771.5|32751.5|32794.9|32774.9|32766.1|32743.1|45
1738138500000|2025-01-29 08:15:00|32769.7|32749.7|32763|32738|32787.9|32767.9|32750.9|32728.8|126
1738138800000|2025-01-29 08:20:00|32763.3|32738.3|32772.9|32747.9|32774.6|32750.1|32761|32738.3|30
1738139100000|2025-01-29 08:25:00|32773.6|32748.6|32784.6|32759.6|32796.5|32766|32761|32741|61
1738139400000|2025-01-29 08:30:00|32799.6|32760.5|32802.5|32777.5|32804.3|32777.6|32778|32746.3|52
1738139700000|2025-01-29 08:35:00|32802.6|32777.6|32792.3|32772.3|32821.6|32788|32769|32749|72
1738140000000|2025-01-29 08:40:00|32791.8|32771.8|32772.5|32747.5|32796.6|32774|32760|32735|59
1738140300000|2025-01-29 08:45:00|32772.6|32747.6|32763.7|32743.7|32775|32755|32762.7|32742.7|27
1738140600000|2025-01-29 08:50:00|32763.8|32743.8|32771.8|32751.8|32771.9|32751.9|32759.5|32739.5|19
1738140900000|2025-01-29 08:55:00|32772.3|32752.3|32779|32759|32788|32768|32772.3|32752.3|45
1738141200000|2025-01-29 09:00:00|32782|32762|32791.4|32771.4|32792|32772|32770.5|32750.5|50
1738141500000|2025-01-29 09:05:00|32791.8|32771.8|32782.4|32762.4|32792.5|32772.5|32781.7|32761.7|65
1738141800000|2025-01-29 09:10:00|32785.5|32765.5|32769.2|32744.2|32786|32766|32766.5|32739.4|87
1738142100000|2025-01-29 09:15:00|32769.4|32744.4|32766|32746|32774|32751.5|32764|32744|40
1738142400000|2025-01-29 09:20:00|32766.1|32746.1|32781.1|32761.1|32781.1|32761.1|32766.1|32746.1|11
1738142700000|2025-01-29 09:25:00|32781.8|32761.8|32785.1|32765.1|32801.9|32776.9|32781.8|32752.7|30
1738143000000|2025-01-29 09:30:00|32784.5|32764.5|32783.7|32763.7|32788.1|32768.1|32778.7|32758.7|29
1738143300000|2025-01-29 09:35:00|32782.8|32762.8|32782.3|32762.3|32783.3|32763.3|32782.2|32762.2|12
1738143600000|2025-01-29 09:40:00|32787.3|32767.3|32787.7|32767.7|32792.5|32770.1|32782.7|32762.7|12
1738143900000|2025-01-29 09:45:00|32787.8|32767.8|32794.6|32774.6|32796.8|32776.8|32787.1|32767.1|30
1738144200000|2025-01-29 09:50:00|32794.4|32774.4|32796.8|32776.8|32797.2|32777.2|32792|32772|15
1738144500000|2025-01-29 09:55:00|32797.3|32777.3|32796.7|32776.7|32797.8|32777.8|32796.7|32776.7|5
1738144800000|2025-01-29 10:00:00|32795.8|32775.8|32796.8|32776.8|32796.8|32776.8|32794.7|32774.7|7
1738145100000|2025-01-29 10:05:00|32797.3|32777.3|32800.7|32780.7|32806.7|32786.7|32797.3|32777.3|30
1738145400000|2025-01-29 10:10:00|32800.2|32780.2|32806.1|32786.1|32806.1|32786.1|32799.7|32779.7|38
1738145700000|2025-01-29 10:15:00|32806.8|32786.8|32801.8|32776.8|32808.3|32788.3|32800.3|32776.2|20
1738146000000|2025-01-29 10:20:00|32801.2|32776.2|32802.7|32777.7|32811.8|32778.8|32798.7|32769.2|25
1738146300000|2025-01-29 10:25:00|32807.7|32771.7|32796.8|32771.8|32819.5|32779.9|32796.8|32763.2|18
1738146600000|2025-01-29 10:30:00|32796.2|32771.2|32792.8|32767.8|32797.8|32772.8|32790.4|32765.4|34
1738146900000|2025-01-29 10:35:00|32793|32768|32793.1|32768.1|32793.7|32768.7|32789|32764|23
1738147200000|2025-01-29 10:40:00|32793.4|32768.4|32791|32771|32798.6|32774.4|32788.5|32768.4|64
1738147500000|2025-01-29 10:45:00|32790.8|32770.8|32786.6|32766.6|32791.2|32771.2|32785.8|32765.8|24
1738147800000|2025-01-29 10:50:00|32787.8|32767.8|32785.8|32760.8|32790.1|32770.1|32784.1|32759.6|43
1738148100000|2025-01-29 10:55:00|32785.7|32760.7|32785.2|32760.2|32785.7|32760.7|32784.9|32759.9|4
1738148400000|2025-01-29 11:00:00|32784.2|32759.2|32784.3|32759.3|32784.8|32759.8|32783.2|32758.2|10
1738148700000|2025-01-29 11:05:00|32787|32767|32796.8|32771.8|32811.3|32780|32787|32763.6|15
1738149000000|2025-01-29 11:10:00|32796.2|32771.2|32790.7|32770.7|32796.2|32772|32790|32770|10
1738149300000|2025-01-29 11:15:00|32790.8|32770.8|32794.2|32769.2|32794.3|32770.8|32790.7|32768.2|13
1738149600000|2025-01-29 11:20:00|32793.7|32768.7|32793.7|32768.7|32793.7|32768.7|32793.7|32768.7|1
1738149900000|2025-01-29 11:25:00|32793.8|32768.8|32793.8|32768.8|32793.8|32768.8|32793.7|32768.7|3
1738150200000|2025-01-29 11:30:00|32793.7|32768.7|32792.5|32772.5|32794.7|32772.5|32792.5|32768.7|3
1738150500000|2025-01-29 11:35:00|32792.8|32772.8|32793.8|32768.8|32795.8|32772.8|32790.7|32768.5|27
1738150800000|2025-01-29 11:40:00|32793.2|32768.2|32791.7|32766.7|32793.3|32768.3|32791.7|32766.7|9
1738151100000|2025-01-29 11:45:00|32788.1|32768.1|32783.8|32763.8|32788.1|32768.1|32783.3|32763.3|17
1738151400000|2025-01-29 11:50:00|32784.3|32764.3|32784|32764|32784.8|32764.8|32783.1|32763.1|7
1738151700000|2025-01-29 11:55:00|32784.1|32764.1|32789.3|32769.3|32797.9|32777.9|32783.5|32763.5|27
1738152000000|2025-01-29 12:00:00|32791.8|32766.8|32791|32771|32805.3|32773.9|32790|32765|39
1738152300000|2025-01-29 12:05:00|32793.4|32773.4|32790.4|32770.4|32793.8|32773.8|32789.5|32769.5|19
1738152600000|2025-01-29 12:10:00|32791.3|32771.3|32792.2|32772.2|32794|32774|32790.4|32770.4|15
1738152900000|2025-01-29 12:15:00|32792.3|32772.3|32804|32784|32804|32784|32790|32770|19
1738153200000|2025-01-29 12:20:00|32803.6|32783.6|32805|32785|32805.5|32785.5|32803|32783|22
1738153500000|2025-01-29 12:25:00|32802.8|32782.8|32805|32785|32805|32785|32802.8|32782.8|2
1738153800000|2025-01-29 12:30:00|32804.1|32784.1|32794.5|32774.5|32804.1|32784.1|32794.5|32774.5|5
1738154100000|2025-01-29 12:35:00|32793.7|32773.7|32788.2|32768.2|32793.7|32773.7|32785|32765|20
1738154400000|2025-01-29 12:40:00|32788.3|32768.3|32785.9|32765.9|32797.9|32777.9|32785.9|32765.9|25
1738154700000|2025-01-29 12:45:00|32787|32767|32788.5|32768.5|32790|32770|32785.2|32765.2|24
1738155000000|2025-01-29 12:50:00|32787.4|32767.4|32783.8|32763.8|32791|32771|32783.5|32763.5|44
1738155300000|2025-01-29 12:55:00|32783.7|32763.7|32783.2|32763.2|32785.3|32765.3|32783.2|32763.2|16
1738155600000|2025-01-29 13:00:00|32783.3|32763.3|32783.7|32763.7|32784.2|32764.2|32783.3|32763.3|4
1738155900000|2025-01-29 13:05:00|32785.4|32765.4|32793.4|32773.4|32794.2|32774.2|32785.4|32765.4|29
1738156200000|2025-01-29 13:10:00|32792.9|32772.9|32813.8|32793.8|32832.3|32802.6|32792.9|32772.9|51
1738156500000|2025-01-29 13:15:00|32814.2|32794.2|32820|32800|32822.8|32802.8|32812.8|32792.8|26
1738156800000|2025-01-29 13:20:00|32819|32799|32821.3|32801.3|32823.2|32803.2|32819|32799|15
1738157100000|2025-01-29 13:25:00|32821.8|32801.8|32846|32804|32846.2|32805|32821.8|32794.2|14
1738157400000|2025-01-29 13:30:00|32843.7|32801.7|32830|32810|32846|32811.2|32830|32799|9
1738157700000|2025-01-29 13:35:00|32830.2|32810.2|32830|32810|32830.2|32810.2|32830|32810|2
1738158000000|2025-01-29 13:40:00|32829.4|32809.4|32830|32810|32831.2|32811.2|32829.4|32809.4|11
1738158300000|2025-01-29 13:45:00|32829.2|32809.2|32830|32810|32831|32811|32829|32809|13
1738158600000|2025-01-29 13:50:00|32833|32813|32837|32817|32837|32817|32833|32813|3
1738158900000|2025-01-29 13:55:00|32839.1|32819.1|32837|32817|32839.1|32819.1|32837|32817|3
1738159200000|2025-01-29 14:00:00|32838.2|32818.2|32829.5|32809.5|32838.2|32818.2|32829.5|32809.5|7
1738159500000|2025-01-29 14:05:00|32829.4|32809.4|32826.2|32806.2|32829.5|32809.5|32826.2|32806.2|4
1738159800000|2025-01-29 14:10:00|32825.5|32805.5|32823.4|32803.4|32829.5|32809.5|32822.8|32802.8|25
1738160100000|2025-01-29 14:15:00|32825|32805|32825|32805|32825|32805|32825|32805|1
1738160400000|2025-01-29 14:20:00|32822.5|32802.5|32818.6|32793.6|32826.1|32805|32817.6|32790.7|21
1738160700000|2025-01-29 14:25:00|32818|32793|32810|32785|32825.7|32797.6|32809.9|32784.9|46
1738161000000|2025-01-29 14:30:00|32813|32788|32805|32785|32820.3|32789.6|32802.5|32782.5|12
1738161600000|2025-01-29 14:40:00|32805.2|32785.2|32805|32785|32805.6|32785.6|32805|32785|12
1738161900000|2025-01-29 14:45:00|32804|32784|32800|32780|32804|32784|32800|32780|6
1738162200000|2025-01-29 14:50:00|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|1
1738162500000|2025-01-29 14:55:00|32795|32775|32797|32777|32797|32777|32795|32775|3
1738162800000|2025-01-29 15:00:00|32798|32778|32798|32778|32799.8|32779.8|32797.5|32777.5|28
1738163100000|2025-01-29 15:05:00|32797.5|32777.5|32798|32778|32799.6|32779.6|32797.5|32777.5|28
1738163400000|2025-01-29 15:10:00|32797.5|32777.5|32797.4|32777.4|32798.7|32778.7|32796.9|32776.9|19
1738163700000|2025-01-29 15:15:00|32797|32777|32797|32777|32798.2|32778.2|32796.5|32776.5|15
1738164000000|2025-01-29 15:20:00|32797.4|32777.4|32797.6|32777.6|32798|32778|32795.4|32775.4|33
1738164300000|2025-01-29 15:25:00|32796.5|32776.5|32802.2|32782.2|32803.6|32783.6|32796.5|32776.5|18
1738164600000|2025-01-29 15:30:00|32800|32780|32807.5|32787.5|32808.8|32788.8|32800|32780|14
1738164900000|2025-01-29 15:35:00|32805|32785|32805|32785|32805|32785|32805|32785|1
1738165200000|2025-01-29 15:40:00|32807.5|32787.5|32805.5|32785.5|32807.5|32787.5|32805.2|32785.2|7
1738165500000|2025-01-29 15:45:00|32805.2|32785.2|32807.5|32787.5|32807.5|32787.5|32800.2|32780.2|20
1738165800000|2025-01-29 15:50:00|32808.8|32788.8|32806.2|32786.2|32808.8|32788.8|32806.2|32786.2|2
1738166100000|2025-01-29 15:55:00|32807.5|32787.5|32799|32779|32807.5|32787.5|32797|32777|21
1738166400000|2025-01-29 16:00:00|32800|32780|32800|32780|32803|32783|32800|32780|6
1738166700000|2025-01-29 16:05:00|32801|32781|32829|32791.1|32829.7|32802.6|32801|32781|36
1738167000000|2025-01-29 16:10:00|32828.1|32788.7|32817.6|32792.6|32831.8|32805.1|32817.5|32788.7|31
1738167300000|2025-01-29 16:15:00|32818.6|32793.6|32810|32790|32819.6|32794.6|32810|32787.5|7
1738167600000|2025-01-29 16:20:00|32808.5|32788.5|32803|32783|32808.5|32788.5|32802.4|32782.4|7
1738167900000|2025-01-29 16:25:00|32803.5|32783.5|32812.5|32792.5|32814.2|32794.2|32803.5|32783.5|45
1738168200000|2025-01-29 16:30:00|32812.2|32792.2|32812.5|32792.5|32818|32798|32809|32789|10
1738168500000|2025-01-29 16:35:00|32816.5|32796.5|32812.5|32792.5|32819|32799|32812.5|32792.5|42
1738168800000|2025-01-29 16:40:00|32814|32794|32829|32809|32829|32809|32812.5|32792.5|57
1738169100000|2025-01-29 16:45:00|32827|32807|32830.5|32810.5|32831|32811|32823|32803|116
1738169400000|2025-01-29 16:50:00|32831|32811|32831|32811|32832|32812|32831|32811|15
1738169700000|2025-01-29 16:55:00|32833|32813|32831|32811|32833|32813|32831|32811|11
1738170000000|2025-01-29 17:00:00|32830.5|32810.5|32825.1|32805.1|32831.5|32811.5|32814.5|32794.5|42
1738170300000|2025-01-29 17:05:00|32825|32805|32829.5|32809.5|32829.5|32809.5|32825|32805|3
1738170600000|2025-01-29 17:10:00|32830.5|32810.5|32836.8|32816.8|32838|32818|32830.5|32810.5|16
1738170900000|2025-01-29 17:15:00|32837.4|32817.4|32819|32799|32842.6|32822.6|32819|32799|27
1738171200000|2025-01-29 17:20:00|32820.6|32800.6|32824.5|32804.5|32824.5|32804.5|32820.6|32800.6|3
1738171500000|2025-01-29 17:25:00|32821.8|32801.8|32833|32808|32837.1|32811.4|32814.2|32794.2|50
1738171800000|2025-01-29 17:30:00|32832.9|32807.9|32833.4|32813.4|32848.2|32823.2|32832.9|32807.9|32
1738172100000|2025-01-29 17:35:00|32833|32813|32829.2|32809.2|32833|32813|32827.6|32807.6|11
1738172700000|2025-01-29 17:45:00|32827.5|32807.5|32824.4|32804.4|32827.6|32807.6|32821.2|32801.2|21
1738173000000|2025-01-29 17:50:00|32826|32806|32827.9|32807.9|32827.9|32807.9|32826|32806|5
1738173300000|2025-01-29 17:55:00|32827.5|32807.5|32829.5|32804.5|32829.6|32807.6|32827|32804|10
1738173600000|2025-01-29 18:00:00|32829|32804|32851.8|32826.8|32856.1|32826.8|32827.9|32798.3|30
1738173900000|2025-01-29 18:05:00|32853.7|32828.7|32856|32831|32882.5|32850.4|32853.7|32821.5|35
1738174500000|2025-01-29 18:15:00|32858.5|32833.5|32859.5|32834.5|32859.5|32834.5|32858.5|32833.5|2
1738174800000|2025-01-29 18:20:00|32859.9|32834.9|32859.9|32834.9|32859.9|32834.9|32859.9|32834.9|1
1738175100000|2025-01-29 18:25:00|32857.7|32832.7|32862.5|32837.5|32865|32840|32857.7|32832.7|6
1738175400000|2025-01-29 18:30:00|32861|32836|32846.8|32808|32861|32836|32846.8|32808|21
1738175700000|2025-01-29 18:35:00|32848.4|32806.4|32850.8|32812|32851|32818.4|32843.4|32806.4|4
1738176300000|2025-01-29 18:45:00|32852.4|32810.4|32856.6|32814.6|32856.6|32815.3|32852.4|32810.4|7
1738176600000|2025-01-29 18:50:00|32856.5|32814.5|32856.5|32814.5|32856.5|32814.5|32856.5|32814.5|1
1738176900000|2025-01-29 18:55:00|32856.6|32814.6|32856.6|32814.6|32856.6|32814.6|32856.6|32814.6|1
1738177200000|2025-01-29 19:00:00|32858.6|32816.6|32858.6|32816.6|32858.6|32816.6|32858.6|32816.6|1
1738177500000|2025-01-29 19:05:00|32860.6|32818.6|32893.4|32851.4|32899.7|32859.6|32860.6|32818.6|38
1738177800000|2025-01-29 19:10:00|32889.8|32851.1|32878.6|32836.6|32889.8|32851.1|32876.2|32834.4|7
1738178100000|2025-01-29 19:15:00|32878.4|32836.4|32871.8|32833.1|32878.4|32837.5|32871.8|32831.6|17
1738178400000|2025-01-29 19:20:00|32873.4|32831.4|32872|32833.3|32873.4|32833.3|32872|32831.4|2
1738178700000|2025-01-29 19:25:00|32873.6|32831.6|32873.6|32831.6|32873.6|32831.6|32873.6|32831.6|1
1738179000000|2025-01-29 19:30:00|32873.4|32831.4|32867|32828.3|32873.4|32835|32860|32825.4|6
1738179300000|2025-01-29 19:35:00|32868.6|32826.6|32869.9|32827.9|32874.6|32843.4|32863.3|32821.3|8
1738179600000|2025-01-29 19:40:00|32866.4|32824.4|32850.6|32808.6|32866.4|32824.4|32840|32808.6|4
1738180200000|2025-01-29 19:50:00|32848.3|32806.3|32844.4|32802.4|32848.3|32806.3|32844.4|32802.4|3
1738180800000|2025-01-29 20:00:00|32841.4|32799.4|32836.4|32794.4|32841.4|32799.4|32836.4|32794.4|2
1738182600000|2025-01-29 20:30:00|32823.3|32781.3|32830.6|32788.6|32830.6|32788.6|32823.3|32781.3|4
1738183200000|2025-01-29 20:40:00|32831.6|32789.6|32837.6|32795.6|32837.6|32795.6|32831.6|32789.6|7
1738183500000|2025-01-29 20:45:00|32839.6|32797.6|32839.4|32797.4|32840.6|32798.6|32839.4|32797.4|3
1738184100000|2025-01-29 20:55:00|32838.4|32796.4|32837.4|32795.4|32838.4|32796.4|32837.4|32795.4|2
1738185300000|2025-01-29 21:15:00|32837.5|32795.5|32837.5|32795.5|32837.5|32795.5|32837.5|32795.5|1
1738185600000|2025-01-29 21:20:00|32837.4|32795.4|32837.4|32795.4|32837.4|32795.4|32837.4|32795.4|1
1738186200000|2025-01-29 21:30:00|32836.4|32794.4|32834.4|32792.4|32836.4|32794.4|32834.4|32792.4|3
1738186500000|2025-01-29 21:35:00|32833.4|32791.4|32832.4|32790.4|32833.4|32791.4|32832.4|32790.4|2
1738187400000|2025-01-29 21:50:00|32831.4|32789.4|32830.4|32788.4|32831.4|32789.4|32830.4|32788.4|2
1738202400000|2025-01-30 02:00:00|32840|32815|32842.4|32817.4|32842.6|32817.6|32840|32815|14
1738202700000|2025-01-30 02:05:00|32840.4|32820.4|32846.4|32821.4|32853.4|32821.4|32840.4|32808.5|17
1738203000000|2025-01-30 02:10:00|32853.4|32814.7|32841|32799.9|32857.1|32826.1|32840|32799.9|36
1738203300000|2025-01-30 02:15:00|32841.5|32799.5|32808.3|32783.3|32853.3|32822|32808.3|32779.5|46
1738203600000|2025-01-30 02:20:00|32809.6|32784.6|32799.8|32761.1|32814.1|32785.6|32789.1|32750.8|51
1738203900000|2025-01-30 02:25:00|32798.1|32761.6|32823.6|32788.2|32827.1|32788.2|32795|32757.9|32
1738204200000|2025-01-30 02:30:00|32811.6|32786.6|32808|32783|32816.1|32786.6|32802.5|32761.9|26
1738204800000|2025-01-30 02:40:00|32807.4|32782.4|32807.4|32782.4|32807.4|32782.4|32807.4|32782.4|1
1738205100000|2025-01-30 02:45:00|32808.6|32783.6|32824.9|32804.9|32852.1|32810.1|32808.6|32783.6|60
1738205400000|2025-01-30 02:50:00|32824.5|32804.5|32821.5|32801.5|32824.5|32804.5|32815.5|32795.5|10
1738205700000|2025-01-30 02:55:00|32822|32802|32827.6|32788.1|32828.2|32802|32793.1|32772|56
1738206000000|2025-01-30 03:00:00|32827.2|32788.5|32818.1|32798.1|32827.2|32799.5|32818.1|32788.5|8
1738206300000|2025-01-30 03:05:00|32816|32796|32798.9|32778.9|32816|32796|32795|32775|21
1738206600000|2025-01-30 03:10:00|32798.8|32778.8|32826.6|32801.6|32838|32801.6|32795.5|32775.5|46
1738206900000|2025-01-30 03:15:00|32827.6|32802.6|32827.6|32802.6|32827.6|32802.6|32826.4|32801.4|10
1738207200000|2025-01-30 03:20:00|32828.6|32803.6|32835.9|32815.9|32839.6|32816.7|32828|32803|22
1738208100000|2025-01-30 03:35:00|32837.1|32817.1|32828.9|32808.9|32837.1|32817.1|32818.5|32798.5|23
1738208400000|2025-01-30 03:40:00|32828.5|32808.5|32827.9|32807.9|32828.5|32808.5|32827.9|32807.9|2
1738208700000|2025-01-30 03:45:00|32828.5|32808.5|32829.1|32809.1|32829.1|32809.1|32828.5|32808.5|3
1738209000000|2025-01-30 03:50:00|32827.9|32807.9|32828.5|32808.5|32829.1|32809.1|32827.5|32807.5|7
1738209300000|2025-01-30 03:55:00|32829.1|32809.1|32829|32809|32829.1|32809.1|32829|32809|2
1738209600000|2025-01-30 04:00:00|32829.1|32809.1|32825.5|32805.5|32829.1|32809.1|32825.5|32805.5|9
1738209900000|2025-01-30 04:05:00|32824.9|32799.9|32828.6|32803.6|32828.6|32806.2|32824.4|32799.4|8
1738210200000|2025-01-30 04:10:00|32826.1|32806.1|32833.5|32813.5|32836.2|32816.2|32826.1|32806.1|29
1738210500000|2025-01-30 04:15:00|32834.5|32814.5|32836.1|32816.1|32837.6|32816.4|32832.9|32811.4|39
1738210800000|2025-01-30 04:20:00|32836.5|32816.5|32837.1|32817.1|32839|32817.3|32836.5|32812.4|13
1738211100000|2025-01-30 04:25:00|32837.5|32817.5|32840.1|32820.1|32844.1|32820.1|32837.5|32817|13
1738211400000|2025-01-30 04:30:00|32841.1|32821.1|32840.1|32820.1|32843|32821.1|32838.9|32816.9|24
1738211700000|2025-01-30 04:35:00|32839.5|32819.5|32848.5|32828.5|32856.2|32836.2|32839.5|32819.5|21
1738212000000|2025-01-30 04:40:00|32848.1|32828.1|32847.6|32822.6|32874.2|32854.2|32846|32817|52
1738212300000|2025-01-30 04:45:00|32848|32823|32815|32790|32852.5|32832.5|32792.6|32750.6|87
1738212600000|2025-01-30 04:50:00|32838.9|32795|32835.6|32810.6|32846.8|32819.2|32834.9|32795|18
1738212900000|2025-01-30 04:55:00|32834.9|32809.9|32833.1|32813.1|32835.6|32813.1|32833.1|32809.9|3
1738213200000|2025-01-30 05:00:00|32834.1|32814.1|32831.5|32811.5|32834.5|32814.5|32831.5|32811.5|8
1738213500000|2025-01-30 05:05:00|32832.1|32812.1|32833.1|32813.1|32837.5|32817.5|32831.5|32811.5|15
1738213800000|2025-01-30 05:10:00|32834.5|32814.5|32815|32795|32842.5|32822.5|32815|32795|16
1738214100000|2025-01-30 05:15:00|32813.5|32793.5|32812.4|32787.4|32813.6|32793.6|32805|32784.4|12
1738214700000|2025-01-30 05:25:00|32814|32794|32824.9|32799.9|32857.1|32823.6|32814|32793.9|65
1738215000000|2025-01-30 05:30:00|32827.6|32802.6|32806.5|32786.5|32842.6|32817.6|32805|32785|58
1738215300000|2025-01-30 05:35:00|32805|32785|32810|32790|32811.1|32791.1|32795|32775|19
1738215600000|2025-01-30 05:40:00|32813.8|32793.8|32796.2|32776.2|32813.8|32793.8|32796.2|32776.2|12
1738215900000|2025-01-30 05:45:00|32793.5|32773.5|32813.1|32793.1|32815|32794.1|32792.5|32769|33
1738216200000|2025-01-30 05:50:00|32813.5|32793.5|32831|32806|32859.1|32820.1|32793|32773|63
1738216500000|2025-01-30 05:55:00|32828.6|32803.6|32820.6|32795.6|32828.6|32803.6|32796.5|32776.5|59
1738216800000|2025-01-30 06:00:00|32820|32795|32836.1|32816.1|32836.6|32816.1|32799.5|32779.5|42
1738217100000|2025-01-30 06:05:00|32836.5|32816.5|32828|32808|32837.5|32817.5|32802.5|32782.5|63
1738217400000|2025-01-30 06:10:00|32828.5|32808.5|32828|32808|32828.5|32808.5|32828|32808|10
1738217700000|2025-01-30 06:15:00|32826|32806|32829.4|32804.4|32832.6|32806|32809.4|32789.4|31
1738218000000|2025-01-30 06:20:00|32826.5|32806.5|32826.5|32806.5|32826.5|32806.5|32826.5|32806.5|1
1738218300000|2025-01-30 06:25:00|32825.9|32805.9|32829.6|32804.6|32829.6|32805.9|32825.9|32804.6|2
1738218600000|2025-01-30 06:30:00|32834.4|32809.4|32840.4|32815.4|32849.1|32815.4|32834.4|32801.7|9
1738219200000|2025-01-30 06:40:00|32839.1|32819.1|32825.5|32805.5|32844|32824|32825.5|32805.5|24
1738219500000|2025-01-30 06:45:00|32828.9|32808.9|32822.5|32797.5|32828.9|32808.9|32800|32780|51
1738219800000|2025-01-30 06:50:00|32822.6|32797.6|32825.1|32805.1|32827.6|32805.1|32817.5|32790|21
1738220100000|2025-01-30 06:55:00|32828.8|32808.8|32838.1|32796.1|32844.2|32817.1|32815|32791.3|39
1738220400000|2025-01-30 07:00:00|32841.6|32799.6|32830.5|32810.5|32841.9|32810.5|32830.5|32799.6|6
1738220700000|2025-01-30 07:05:00|32831|32811|32863.6|32838.6|32866.2|32838.6|32831|32811|32
1738221000000|2025-01-30 07:10:00|32865.6|32840.6|32852|32832|32869.4|32847.6|32852|32831|19
1738221300000|2025-01-30 07:15:00|32850.5|32830.5|32850|32830|32850.5|32830.5|32848.5|32828.5|7
1738221600000|2025-01-30 07:20:00|32849.5|32829.5|32840.1|32820.1|32850.9|32830.9|32840.1|32820.1|24
1738221900000|2025-01-30 07:25:00|32839.5|32819.5|32840.1|32820.1|32840.1|32820.1|32839.5|32819.5|4
1738222200000|2025-01-30 07:30:00|32840|32820|32842|32822|32848.6|32826.1|32840|32819.4|21
1738222500000|2025-01-30 07:35:00|32843|32823|32844|32824|32844|32824|32840.1|32820.1|7
1738222800000|2025-01-30 07:40:00|32841.5|32821.5|32803.5|32783.5|32843.5|32823.5|32801.5|32781.5|43
1738223100000|2025-01-30 07:45:00|32804.1|32784.1|32812|32787|32812|32790.5|32803.5|32783.5|14
1738223400000|2025-01-30 07:50:00|32811.5|32786.5|32809.5|32784.5|32811.5|32786.5|32809.5|32784.5|11
1738223700000|2025-01-30 07:55:00|32807.5|32782.5|32804.5|32779.5|32807.5|32782.5|32803|32778|17
1738224000000|2025-01-30 08:00:00|32804|32779|32799|32774|32805|32780|32798.5|32773.5|34
1738224300000|2025-01-30 08:05:00|32799.5|32774.5|32790|32765|32800.1|32775.1|32789.5|32763.7|25
1738224600000|2025-01-30 08:10:00|32789.5|32764.5|32805|32785|32813.6|32786.1|32789.5|32764.5|51
1738224900000|2025-01-30 08:15:00|32804.5|32784.5|32802.5|32782.5|32806.1|32786.1|32800.5|32780.5|16
1738225200000|2025-01-30 08:20:00|32797.5|32777.5|32801.5|32781.5|32801.5|32781.5|32795|32775|7
1738225500000|2025-01-30 08:25:00|32802.1|32782.1|32797.5|32777.5|32802.1|32782.1|32797.5|32777.5|6
1738225800000|2025-01-30 08:30:00|32801.3|32781.3|32802.3|32782.3|32802.3|32782.3|32801.3|32781.3|3
1738226100000|2025-01-30 08:35:00|32802.2|32782.2|32801.7|32781.7|32802.3|32782.3|32801.7|32781.7|8
1738226400000|2025-01-30 08:40:00|32801.8|32781.8|32802.2|32782.2|32802.3|32782.3|32801.8|32781.8|5
1738226700000|2025-01-30 08:45:00|32807|32787|32802.2|32782.2|32807|32787|32802.1|32782.1|7
1738227000000|2025-01-30 08:50:00|32801.7|32781.7|32802.2|32782.2|32802.2|32782.2|32801.5|32781.5|9
1738227300000|2025-01-30 08:55:00|32801.7|32781.7|32797.2|32777.2|32801.8|32781.8|32797.2|32776.2|15
1738227600000|2025-01-30 09:00:00|32795.4|32775.4|32800|32780|32801|32781|32794.4|32774.4|50
1738227900000|2025-01-30 09:05:00|32799.6|32779.6|32796.8|32771.8|32802.3|32782.3|32795.1|32770.1|35
1738228200000|2025-01-30 09:10:00|32797.2|32772.2|32805.5|32785.5|32809.9|32789.9|32795.3|32772.2|77
1738228500000|2025-01-30 09:15:00|32805.9|32785.9|32802.7|32782.7|32806.1|32786.1|32802.2|32782.2|40
1738228800000|2025-01-30 09:20:00|32802.9|32782.9|32809.7|32789.7|32811.8|32791.8|32802.9|32781.8|37
1738229100000|2025-01-30 09:25:00|32810.1|32790.1|32775.2|32750.2|32811.8|32791.8|32775.2|32750.2|68
1738229400000|2025-01-30 09:30:00|32776.6|32751.6|32777.7|32757.7|32780.8|32758.3|32776.6|32751.6|15
1738229700000|2025-01-30 09:35:00|32777.2|32757.2|32789.3|32769.3|32792.3|32770.2|32776.5|32756.5|102
1738230000000|2025-01-30 09:40:00|32790.2|32770.2|32800.7|32763.7|32806.7|32776|32788.3|32760.3|48
1738230300000|2025-01-30 09:45:00|32801.3|32762.1|32796.6|32771.6|32801.3|32773.6|32793.2|32762.1|27
1738230600000|2025-01-30 09:50:00|32797.1|32772.1|32790.7|32765.7|32798.2|32772.1|32790.7|32760.3|21
1738230900000|2025-01-30 09:55:00|32796.2|32758.3|32786.2|32761.2|32799.1|32768.3|32784.4|32751.4|72
1738231200000|2025-01-30 10:00:00|32786.3|32761.3|32792.2|32767.2|32801.3|32770.4|32783.8|32753|69
1738231500000|2025-01-30 10:05:00|32793|32768|32799.5|32762.2|32800.1|32769.8|32792.2|32761.8|30
1738231800000|2025-01-30 10:10:00|32798.3|32763.1|32792.2|32767.2|32798.3|32767.8|32792.2|32763.1|5
1738232100000|2025-01-30 10:15:00|32791.8|32766.8|32790.2|32765.2|32791.8|32766.8|32790.2|32765.2|6
1738232400000|2025-01-30 10:20:00|32790.4|32765.4|32780.8|32755.8|32796|32765.4|32780.8|32752.1|35
1738232700000|2025-01-30 10:25:00|32781|32756|32780.2|32755.2|32783.6|32758.6|32780.2|32755.2|34
1738233000000|2025-01-30 10:30:00|32779.8|32754.8|32777|32752|32781.7|32754.8|32770.2|32735.2|45
1738233300000|2025-01-30 10:35:00|32774.8|32749.8|32777.3|32757.3|32784.1|32759.1|32774.8|32744.1|14
1738233600000|2025-01-30 10:40:00|32775.5|32755.5|32775.5|32755.5|32776.1|32756.1|32775.5|32755.5|3
1738233900000|2025-01-30 10:45:00|32776.5|32756.5|32781.8|32756.8|32801.4|32768.9|32776.5|32749.2|49
1738234200000|2025-01-30 10:50:00|32778.7|32758.7|32791.9|32750.5|32792.2|32764.2|32778.7|32750.2|9
1738234500000|2025-01-30 10:55:00|32792.2|32750.2|32791.1|32749.1|32792.2|32750.4|32790.8|32749.1|9
1738234800000|2025-01-30 11:00:00|32797.1|32755.1|32807|32782|32818|32782|32797.1|32755.1|21
1738235100000|2025-01-30 11:05:00|32802|32777|32796.8|32759.6|32811.9|32777|32790.7|32749.5|48
1738235400000|2025-01-30 11:10:00|32796.2|32760.3|32794.5|32769.5|32796.2|32769.5|32790.2|32760.3|10
1738235700000|2025-01-30 11:15:00|32794.2|32769.2|32794.8|32769.8|32794.8|32769.8|32788|32763|14
1738236000000|2025-01-30 11:20:00|32799.8|32774.8|32795.5|32770.5|32799.8|32774.8|32795.5|32770.5|2
1738236300000|2025-01-30 11:25:00|32795.6|32770.6|32795.6|32770.6|32795.8|32770.8|32795.6|32770.6|3
1738236600000|2025-01-30 11:30:00|32795.2|32770.2|32795.6|32770.6|32795.6|32770.6|32794.6|32769.6|6
1738236900000|2025-01-30 11:35:00|32796.7|32771.7|32795.6|32770.6|32796.7|32771.7|32795.6|32770.6|2
1738237200000|2025-01-30 11:40:00|32795.2|32770.2|32795.2|32770.2|32795.2|32770.2|32795.2|32770.2|1
1738237800000|2025-01-30 11:50:00|32795.4|32770.4|32795.2|32770.2|32795.4|32770.4|32795.2|32770.2|26
1738238100000|2025-01-30 11:55:00|32795.4|32770.4|32810.3|32768.3|32822.3|32781.4|32795.2|32767.7|31
1738238400000|2025-01-30 12:00:00|32809.7|32767.7|32800.4|32775.4|32809.7|32775.4|32794.7|32763.2|22
1738238700000|2025-01-30 12:05:00|32800.2|32775.2|32802.6|32777.6|32802.6|32777.6|32800.2|32775.2|5
1738239000000|2025-01-30 12:10:00|32799.6|32774.6|32818.9|32776.9|32818.9|32777|32799.6|32771.8|14
1738239300000|2025-01-30 12:15:00|32820.9|32778.9|32805.2|32780.2|32825.9|32793.4|32805.2|32773.6|28
1738239600000|2025-01-30 12:20:00|32805|32780|32804.8|32779.8|32805|32780|32804.4|32779.4|3
1738239900000|2025-01-30 12:25:00|32803|32778|32797.5|32772.5|32803|32778|32797.5|32772.5|4
1738240200000|2025-01-30 12:30:00|32794.5|32769.5|32802.5|32777.5|32802.5|32777.5|32794.3|32769.3|9
1738240500000|2025-01-30 12:35:00|32799.3|32774.3|32795|32770|32800.2|32775.2|32795|32770|5
1738240800000|2025-01-30 12:40:00|32792.9|32767.9|32797.5|32772.5|32797.5|32772.5|32791.2|32766.2|9
1738241700000|2025-01-30 12:55:00|32797.6|32772.6|32797.3|32777.3|32797.6|32777.3|32795.1|32772.6|6
1738242000000|2025-01-30 13:00:00|32797.2|32777.2|32797.7|32777.7|32802.3|32782.3|32795.3|32773.8|34
1738242300000|2025-01-30 13:05:00|32797.2|32777.2|32797.3|32777.3|32797.3|32777.3|32797.2|32777.2|2
1738242600000|2025-01-30 13:10:00|32799.3|32779.3|32802.8|32777.8|32802.8|32781.3|32794.2|32774.2|53
1738242900000|2025-01-30 13:15:00|32803.4|32778.4|32800.7|32780.7|32806.8|32785.5|32798.1|32775.2|58
1738243200000|2025-01-30 13:20:00|32800.2|32780.2|32800.1|32780.1|32800.3|32780.3|32799.3|32779.3|11
1738243500000|2025-01-30 13:25:00|32800.3|32780.3|32811.3|32769.3|32811.9|32780.3|32800.3|32768.8|21
1738243800000|2025-01-30 13:30:00|32810.9|32769.6|32807.2|32787.2|32813.4|32787.9|32798.9|32769.6|38
1738244100000|2025-01-30 13:35:00|32807.3|32787.3|32802.2|32782.2|32808.3|32788.3|32802.2|32782.2|33
1738244400000|2025-01-30 13:40:00|32802.3|32782.3|32795.1|32775.1|32802.5|32782.5|32795|32775|20
1738244700000|2025-01-30 13:45:00|32795|32775|32793.7|32773.7|32800.2|32780.2|32792.4|32772.4|26
1738245000000|2025-01-30 13:50:00|32797.3|32777.3|32795|32775|32797.3|32777.3|32795|32775|2
1738245300000|2025-01-30 13:55:00|32792.2|32772.2|32790.1|32770.1|32797.5|32777.5|32785.1|32765.1|23
1738245600000|2025-01-30 14:00:00|32790|32770|32784.8|32764.8|32790|32770|32782.5|32762.5|21
1738245900000|2025-01-30 14:05:00|32784.9|32764.9|32800|32780|32800.1|32780.1|32784.9|32764.9|15
1738246200000|2025-01-30 14:10:00|32797.5|32777.5|32800|32780|32800|32780|32797.5|32777.5|3
1738247100000|2025-01-30 14:25:00|32800.1|32780.1|32802|32782|32809.8|32789.8|32800.1|32780.1|68
1738247400000|2025-01-30 14:30:00|32801.8|32781.8|32806.6|32786.6|32808.1|32788.1|32801.8|32781.8|44
1738247700000|2025-01-30 14:35:00|32808.4|32788.4|32800|32780|32808.5|32788.5|32798.7|32778.7|39
1738248000000|2025-01-30 14:40:00|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|32796.2|32776.2|3
1738248300000|2025-01-30 14:45:00|32799.4|32779.4|32805|32785|32805.1|32785.1|32799.4|32779.4|13
1738248600000|2025-01-30 14:50:00|32804.8|32784.8|32805|32785|32805.2|32785.2|32804.8|32784.8|10
1738248900000|2025-01-30 14:55:00|32808|32788|32807.6|32787.6|32808|32788|32807|32787|4
1738249200000|2025-01-30 15:00:00|32812.4|32792.4|32801.4|32781.4|32813.1|32793.1|32801.4|32781.4|24
1738249500000|2025-01-30 15:05:00|32801.5|32781.5|32802.5|32782.5|32802.5|32782.5|32801.5|32781.5|4
1738249800000|2025-01-30 15:10:00|32801.5|32781.5|32807.1|32787.1|32807.5|32787.5|32801.5|32781.5|51
1738250100000|2025-01-30 15:15:00|32807.2|32787.2|32807.3|32787.3|32807.3|32787.3|32806|32786|15
1738250400000|2025-01-30 15:20:00|32807|32787|32802.5|32782.5|32807.5|32787.5|32802.5|32782.5|8
1738250700000|2025-01-30 15:25:00|32805|32785|32809.5|32789.5|32809.5|32789.5|32805|32785|6
1738251000000|2025-01-30 15:30:00|32809|32789|32807.5|32787.5|32809|32789|32807.5|32787.5|3
1738251600000|2025-01-30 15:40:00|32808.5|32788.5|32808.5|32788.5|32808.5|32788.5|32808.5|32788.5|1
1738251900000|2025-01-30 15:45:00|32807.5|32787.5|32807|32787|32807.5|32787.5|32807|32787|2
1738252200000|2025-01-30 15:50:00|32806.5|32786.5|32807.5|32787.5|32807.5|32787.5|32806.5|32786.5|3
1738252500000|2025-01-30 15:55:00|32808.1|32788.1|32807.5|32787.5|32808.1|32788.1|32807.5|32787.5|2
1738252800000|2025-01-30 16:00:00|32806.5|32786.5|32806.5|32786.5|32806.5|32786.5|32805.5|32785.5|4
1738253100000|2025-01-30 16:05:00|32807|32787|32808|32788|32808.1|32788.1|32806.5|32786.5|8
1738253400000|2025-01-30 16:10:00|32807.5|32787.5|32807|32787|32807.6|32787.6|32807|32787|5
1738253700000|2025-01-30 16:15:00|32805|32785|32805.5|32785.5|32805.5|32785.5|32805|32785|6
1738254000000|2025-01-30 16:20:00|32803|32783|32805|32785|32805|32785|32800.5|32780.5|5
1738254300000|2025-01-30 16:25:00|32806|32786|32805.5|32780.5|32806.5|32786.5|32799.5|32779.5|5
1738254600000|2025-01-30 16:30:00|32803|32778|32800|32780|32805|32782.5|32797.5|32777.5|10
1738254900000|2025-01-30 16:35:00|32797.5|32777.5|32801|32781|32801|32781|32797.5|32777.5|5
1738255200000|2025-01-30 16:40:00|32800|32780|32800.5|32780.5|32801|32781|32800|32780|4
1738255500000|2025-01-30 16:45:00|32800|32780|32801|32781|32801|32781|32798.5|32778.5|5
1738255800000|2025-01-30 16:50:00|32800.5|32780.5|32803.5|32783.5|32803.5|32783.5|32800.5|32780.5|5
1738256100000|2025-01-30 16:55:00|32802.2|32782.2|32797.5|32777.5|32802.5|32782.5|32797.5|32777.5|14
1738256400000|2025-01-30 17:00:00|32799.5|32779.5|32800|32780|32800|32780|32797.5|32777.5|5
1738256700000|2025-01-30 17:05:00|32802.8|32782.8|32803.4|32783.4|32805|32785|32802.8|32782.8|5
1738257000000|2025-01-30 17:10:00|32798.5|32778.5|32800|32780|32802.5|32782.5|32797.5|32777.5|9
1738257300000|2025-01-30 17:15:00|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|1
1738257600000|2025-01-30 17:20:00|32797.8|32777.8|32800|32780|32800|32780|32797.8|32777.8|2
1738257900000|2025-01-30 17:25:00|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|1
1738258500000|2025-01-30 17:35:00|32796.2|32776.2|32797.5|32777.5|32797.5|32777.5|32796.2|32776.2|2
1738258800000|2025-01-30 17:40:00|32799.5|32779.5|32801.5|32781.5|32802.5|32782.5|32797.5|32777.5|8
1738259100000|2025-01-30 17:45:00|32802|32782|32800|32780|32802.6|32782.6|32800|32780|3
1738259400000|2025-01-30 17:50:00|32800.1|32780.1|32800.1|32780.1|32800.5|32780.5|32800.1|32780.1|3
1738259700000|2025-01-30 17:55:00|32803.3|32783.3|32802.6|32782.6|32805.1|32785.1|32802|32782|5
1738260000000|2025-01-30 18:00:00|32803|32783|32800.1|32780.1|32806.5|32786.5|32800|32780|18
1738260300000|2025-01-30 18:05:00|32801.5|32781.5|32800.1|32780.1|32801.5|32781.5|32800.1|32780.1|2
1738261500000|2025-01-30 18:25:00|32797.5|32777.5|32800.1|32780.1|32800.1|32780.1|32797.5|32777.5|2
1738262700000|2025-01-30 18:45:00|32797.1|32777.1|32797.5|32777.5|32797.5|32777.5|32796.3|32776.3|3
1738263300000|2025-01-30 18:55:00|32795.5|32775.5|32800.1|32780.1|32800.1|32780.1|32795.5|32775.5|5
1738265700000|2025-01-30 19:35:00|32796.3|32776.3|32797.5|32777.5|32797.5|32777.5|32796.3|32776.3|2
1738266300000|2025-01-30 19:45:00|32798.5|32778.5|32800.1|32780.1|32800.1|32780.1|32798.5|32778.5|2
1738268100000|2025-01-30 20:15:00|32798|32778|32800.1|32780.1|32800.1|32780.1|32798|32778|2
1738268400000|2025-01-30 20:20:00|32800|32780|32800|32780|32800|32780|32800|32780|1
1738268700000|2025-01-30 20:25:00|32798|32778|32800|32780|32800|32780|32798|32778|2
1738269300000|2025-01-30 20:35:00|32802.5|32782.5|32851.5|32809.5|32851.5|32819.1|32802.5|32782.5|29
1738269600000|2025-01-30 20:40:00|32851.4|32809.4|32857.5|32837.5|32859.1|32839.1|32850.2|32809.4|25
1738269900000|2025-01-30 20:45:00|32863.1|32843.1|32854.9|32819.9|32885.5|32854.4|32854.9|32816.4|29
1738270200000|2025-01-30 20:50:00|32853.9|32818.9|32854.1|32819.1|32856.6|32824.2|32849.2|32816.6|5
1738270500000|2025-01-30 20:55:00|32849.8|32814.8|32853.6|32811.6|32853.6|32815.1|32849.8|32811.6|8
1738271100000|2025-01-30 21:05:00|32853.7|32811.7|32860.6|32818.6|32860.7|32818.7|32853.7|32811.7|4
1738271400000|2025-01-30 21:10:00|32860.5|32818.5|32869.5|32827.5|32880.7|32838.7|32857|32818.5|15
1738271700000|2025-01-30 21:15:00|32869.4|32827.4|32869.4|32827.4|32869.4|32827.4|32869.4|32827.4|1
1738272300000|2025-01-30 21:25:00|32879|32837|32880.5|32838.5|32880.5|32838.5|32879|32837|4
1738272600000|2025-01-30 21:30:00|32880.6|32838.6|32877.4|32835.4|32880.6|32838.6|32876.4|32834.4|5
1738288800000|2025-01-31 02:00:00|32908.5|32888.5|32919.2|32880.5|32919.2|32893.4|32908.5|32880.5|10
1738289100000|2025-01-31 02:05:00|32912.4|32887.4|32914.3|32877.9|32919.4|32896.1|32905.1|32876.3|31
1738289400000|2025-01-31 02:10:00|32918.9|32882.3|32903.5|32883.5|32918.9|32890.1|32903.5|32877.9|23
1738289700000|2025-01-31 02:15:00|32902.9|32882.9|32894.5|32869.5|32906.9|32883.5|32884.1|32863.9|47
1738290000000|2025-01-31 02:20:00|32894.6|32869.6|32890.4|32865.4|32894.6|32872|32884|32863.4|23
1738290300000|2025-01-31 02:25:00|32890|32870|32885.6|32865.6|32890|32870|32885.2|32865.2|6
1738290600000|2025-01-31 02:30:00|32885.2|32865.2|32895|32875|32909.5|32880|32882.5|32862.5|27
1738291200000|2025-01-31 02:40:00|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|1
1738291500000|2025-01-31 02:45:00|32897.2|32877.2|32895.1|32875.1|32897.2|32877.2|32895.1|32875.1|3
1738291800000|2025-01-31 02:50:00|32893.5|32873.5|32893|32873|32911.9|32885.1|32892|32870|19
1738292100000|2025-01-31 02:55:00|32901|32881|32910|32890|32919.5|32892.2|32893|32871.5|39
1738292400000|2025-01-31 03:00:00|32914|32894|32926.1|32906.1|32932.1|32906.1|32914|32882.5|51
1738292700000|2025-01-31 03:05:00|32932.5|32912.5|32931.6|32889.6|32940|32920|32889.5|32866.8|82
1738293000000|2025-01-31 03:10:00|32931.3|32889.9|32923.5|32903.5|32939.4|32905.7|32922.6|32889.6|23
1738293300000|2025-01-31 03:15:00|32922.9|32902.9|32923.5|32903.5|32924|32904|32921.5|32901.5|6
1738293600000|2025-01-31 03:20:00|32924.5|32904.5|32932.5|32907.5|32957.5|32927.6|32924.5|32900.5|50
1738293900000|2025-01-31 03:25:00|32931|32906|32935|32899.1|32938.1|32906|32887.6|32857.1|48
1738294200000|2025-01-31 03:30:00|32929.6|32904.6|32917.4|32892.4|32929.6|32904.6|32916.9|32892.4|13
1738294500000|2025-01-31 03:35:00|32917.6|32892.6|32917|32892|32917.6|32892.6|32917|32892|2
1738294800000|2025-01-31 03:40:00|32913.5|32893.5|32925.5|32889.8|32939.5|32902.2|32905.1|32880.5|32
1738295100000|2025-01-31 03:45:00|32925.2|32890|32919.4|32894.4|32925.2|32895.2|32917.4|32890|7
1738295400000|2025-01-31 03:50:00|32918.9|32893.9|32918.4|32893.4|32918.9|32893.9|32918.4|32893.4|2
1738295700000|2025-01-31 03:55:00|32919.1|32894.1|32928.6|32903.6|32932|32903.6|32919.1|32887.5|19
1738296000000|2025-01-31 04:00:00|32929|32904|32933.5|32913.5|32936|32913.5|32929|32904|11
1738296300000|2025-01-31 04:05:00|32934.1|32914.1|32948.1|32928.1|32948.1|32928.1|32934.1|32914.1|18
1738296600000|2025-01-31 04:10:00|32948.7|32928.7|32939.4|32914.4|32958.5|32938.5|32939.4|32905.9|32
1738296900000|2025-01-31 04:15:00|32953.7|32928.7|32946|32921|32954.8|32928.7|32942|32916.9|13
1738297200000|2025-01-31 04:20:00|32943.5|32923.5|32943.1|32923.1|32943.5|32923.5|32943.1|32923.1|2
1738297500000|2025-01-31 04:25:00|32944.5|32924.5|32949.5|32929.5|32955|32935|32944.1|32920.9|32
1738297800000|2025-01-31 04:30:00|32954|32934|32962.1|32942.1|32969.1|32949.1|32949.5|32927|44
1738298100000|2025-01-31 04:35:00|32961.5|32941.5|32966.6|32925.5|32976.5|32956.5|32956.5|32921.9|28
1738298400000|2025-01-31 04:40:00|32966.3|32925.8|32964.1|32928|32966.3|32928|32964.1|32925.8|3
1738298700000|2025-01-31 04:45:00|32958.6|32933.6|32964.6|32923.5|32965.1|32933.6|32950|32923.1|6
1738299000000|2025-01-31 04:50:00|32954.2|32929.2|32951.2|32926.2|32981.2|32940|32951.2|32920.3|9
1738299300000|2025-01-31 04:55:00|32950.4|32925.4|32950.4|32925.4|32950.4|32925.4|32950.4|32925.4|1
1738299600000|2025-01-31 05:00:00|32946.9|32926.9|32945.1|32925.1|32946.9|32926.9|32943.4|32923.4|5
1738299900000|2025-01-31 05:05:00|32943.5|32923.5|32944.5|32924.5|32944.5|32924.5|32943.5|32923.5|2
1738300800000|2025-01-31 05:20:00|32944.1|32924.1|32950|32930|32952.5|32932.5|32937.5|32917.5|42
1738301100000|2025-01-31 05:25:00|32953.8|32933.8|32955.5|32935.5|32955.5|32935.5|32952.1|32932.1|12
1738301400000|2025-01-31 05:30:00|32954.5|32934.5|32953.1|32933.1|32954.5|32934.5|32953.1|32933.1|3
1738301700000|2025-01-31 05:35:00|32953.5|32933.5|32955.1|32935.1|32955.1|32935.1|32953.5|32933.5|10
1738302000000|2025-01-31 05:40:00|32954.5|32934.5|32945|32925|32954.5|32934.5|32945|32925|10
1738302300000|2025-01-31 05:45:00|32941.1|32921.1|32925|32900|32942.5|32922.5|32925|32889|14
1738302600000|2025-01-31 05:50:00|32922.5|32897.5|32942.5|32922.5|32942.5|32922.5|32909|32870.9|74
1738302900000|2025-01-31 05:55:00|32940.7|32920.7|32936.5|32911.5|32968.4|32941.5|32930.5|32904.4|90
1738303200000|2025-01-31 06:00:00|32934|32909|32910.5|32890.5|32950.7|32929.2|32910.5|32890.5|56
1738303500000|2025-01-31 06:05:00|32908.9|32888.9|32931|32906|32943.7|32911.1|32902.4|32880.9|59
1738303800000|2025-01-31 06:10:00|32930.4|32905.4|32957.9|32915.9|32959.1|32919.5|32925|32897.9|41
1738304100000|2025-01-31 06:15:00|32956.9|32914.9|32953.6|32928.6|32975.7|32934.9|32952.9|32910.9|34
1738304400000|2025-01-31 06:20:00|32952.4|32927.4|32944.5|32924.5|32958.3|32933.2|32930.9|32910.9|42
1738304700000|2025-01-31 06:25:00|32942.9|32922.9|32913.4|32888.4|32945|32925|32913.4|32888.4|32
1738305000000|2025-01-31 06:30:00|32919.5|32882.2|32946.9|32904.9|32956.6|32924.6|32919.5|32882.2|22
1738305300000|2025-01-31 06:35:00|32944.5|32907.2|32935.6|32910.6|32944.5|32916|32930.4|32899.4|27
1738305600000|2025-01-31 06:40:00|32932.9|32912.9|32947.7|32927.7|32951.4|32929.1|32926.5|32906.5|48
1738305900000|2025-01-31 06:45:00|32946.9|32926.9|32945.5|32925.5|32946.9|32926.9|32944.9|32924.9|4
1738306200000|2025-01-31 06:50:00|32948.5|32928.5|32952.9|32932.9|32953.7|32933.7|32948.5|32928.5|10
1738306500000|2025-01-31 06:55:00|32952.1|32932.1|32932.9|32912.9|32955|32935|32932.9|32905.6|30
1738306800000|2025-01-31 07:00:00|32933.1|32913.1|32935.1|32915.1|32945.9|32925.9|32933.1|32913.1|9
1738307100000|2025-01-31 07:05:00|32934.9|32914.9|32937.5|32917.5|32945.6|32925.6|32934.9|32914.9|6
1738307400000|2025-01-31 07:10:00|32936.9|32916.9|32937.5|32917.5|32945.6|32925.6|32936.9|32914.9|5
1738307700000|2025-01-31 07:15:00|32935|32915|32929.5|32909.5|32935|32915|32925|32905|10
1738308000000|2025-01-31 07:20:00|32929.1|32909.1|32929.5|32909.5|32930.1|32910.1|32928.9|32908.9|8
1738308300000|2025-01-31 07:25:00|32930.5|32910.5|32914.1|32894.1|32932.9|32910.5|32901.9|32881.9|35
1738308600000|2025-01-31 07:30:00|32914|32894|32914.1|32894.1|32914.1|32894.1|32912.9|32892.9|7
1738308900000|2025-01-31 07:35:00|32915.5|32895.5|32912.5|32892.5|32915.5|32895.5|32911.5|32891.5|16
1738309200000|2025-01-31 07:40:00|32913.1|32893.1|32901.4|32876.4|32915.1|32895.1|32899.9|32876.4|27
1738309500000|2025-01-31 07:45:00|32900.4|32875.4|32891.5|32871.5|32900.4|32876.2|32889.4|32869.4|37
1738309800000|2025-01-31 07:50:00|32892|32872|32917.2|32881|32918.5|32887.7|32892|32869.7|55
1738310100000|2025-01-31 07:55:00|32917|32881.2|32895|32875|32917|32890.9|32895|32875|14
1738310400000|2025-01-31 08:00:00|32891.2|32871.2|32888.9|32868.9|32893.3|32873.3|32875|32855|63
1738310700000|2025-01-31 08:05:00|32889.1|32869.1|32902.1|32882.1|32902.1|32882.1|32889.1|32869.1|52
1738311000000|2025-01-31 08:10:00|32905.2|32885.2|32906|32886|32908.6|32888.6|32901.7|32881.7|29
1738311300000|2025-01-31 08:15:00|32906.1|32886.1|32913|32888|32913.2|32889.5|32906.1|32886.1|11
1738311600000|2025-01-31 08:20:00|32912|32887|32920|32900|32926.5|32900|32912|32887|48
1738311900000|2025-01-31 08:25:00|32921.5|32901.5|32923.5|32903.5|32932.5|32908.8|32920.1|32897.3|57
1738312200000|2025-01-31 08:30:00|32922.7|32902.7|32915.8|32890.8|32922.7|32902.7|32914.6|32890.8|21
1738312500000|2025-01-31 08:35:00|32915.2|32890.2|32923.8|32898.8|32925.2|32900.2|32915.2|32890.2|38
1738312800000|2025-01-31 08:40:00|32924.2|32899.2|32925.2|32900.2|32925.3|32902.2|32919.7|32897.5|32
1738313100000|2025-01-31 08:45:00|32924.7|32899.7|32930.8|32888.8|32943.5|32901.6|32908.5|32882|63
1738313400000|2025-01-31 08:50:00|32930.4|32890.1|32924.4|32899.4|32931.8|32900.7|32915|32887.9|34
1738313700000|2025-01-31 08:55:00|32924.8|32899.8|32918.1|32881.6|32930.7|32904.6|32903.5|32867.9|35
1738314000000|2025-01-31 09:00:00|32919.1|32882.6|32928.3|32903.3|32928.7|32903.3|32910.8|32880|37
1738314300000|2025-01-31 09:05:00|32928.8|32903.8|32927.3|32907.3|32930.3|32907.3|32926.2|32902.8|24
1738314600000|2025-01-31 09:10:00|32926.6|32906.6|32924.9|32904.9|32927.9|32907.9|32924.9|32904.9|31
1738314900000|2025-01-31 09:15:00|32925|32905|32924.2|32899.2|32926.2|32906.2|32919.2|32899.2|63
1738315200000|2025-01-31 09:20:00|32924.3|32899.3|32929.4|32909.4|32930|32910|32921.6|32899.3|52
1738315500000|2025-01-31 09:25:00|32928.7|32908.7|32928.3|32908.3|32929.5|32909.5|32927.1|32907.1|10
1738315800000|2025-01-31 09:30:00|32928.8|32908.8|32923.7|32903.7|32943.3|32921.6|32921.9|32901.9|82
1738316100000|2025-01-31 09:35:00|32923.2|32903.2|32922.3|32902.3|32924.3|32904.3|32921.7|32901.7|34
1738316400000|2025-01-31 09:40:00|32922.2|32902.2|32913.9|32893.9|32922.7|32902.7|32912.9|32892.9|60
1738316700000|2025-01-31 09:45:00|32913.7|32893.7|32912.2|32887.2|32917.8|32897.8|32911.2|32887.2|38
1738317000000|2025-01-31 09:50:00|32910.1|32890.1|32909.4|32889.4|32910.1|32890.1|32909.4|32889.4|3
1738317300000|2025-01-31 09:55:00|32909.5|32889.5|32903.6|32883.6|32911|32891|32903.5|32883.5|35
1738317600000|2025-01-31 10:00:00|32905.4|32885.4|32919.3|32899.3|32921|32899.3|32905.4|32885.4|44
1738317900000|2025-01-31 10:05:00|32919.4|32899.4|32920.7|32900.7|32921.5|32901.5|32919.4|32899.4|8
1738318200000|2025-01-31 10:10:00|32921.3|32901.3|32923.7|32903.7|32924.8|32904.8|32921.3|32901.3|41
1738318500000|2025-01-31 10:15:00|32923.8|32903.8|32920.5|32900.5|32924.3|32904.3|32920.2|32900.2|15
1738318800000|2025-01-31 10:20:00|32921.8|32901.8|32913.9|32893.9|32922.9|32902.9|32913.9|32893.9|36
1738319100000|2025-01-31 10:25:00|32913.7|32893.7|32900.9|32880.9|32915|32895|32900.3|32880.3|58
1738319400000|2025-01-31 10:30:00|32900.7|32880.7|32909.8|32889.8|32909.8|32889.8|32896.1|32876.1|63
1738319700000|2025-01-31 10:35:00|32910.3|32890.3|32912.3|32892.3|32912.3|32892.3|32910.2|32890.2|14
1738320000000|2025-01-31 10:40:00|32912.2|32892.2|32911.8|32891.8|32912.3|32892.3|32907.5|32887.5|5
1738320300000|2025-01-31 10:45:00|32911.7|32891.7|32900.2|32880.2|32912.7|32892.3|32900.2|32870.7|47
1738320900000|2025-01-31 10:55:00|32900|32880|32920.7|32900.7|32928.9|32900.7|32896.4|32876.4|59
1738321200000|2025-01-31 11:00:00|32920.9|32900.9|32910.7|32890.7|32931.9|32902.3|32910|32888.6|52
1738321500000|2025-01-31 11:05:00|32910.2|32890.2|32906.3|32886.3|32911.7|32891.7|32894.8|32874.8|95
1738321800000|2025-01-31 11:10:00|32906.5|32886.5|32906.5|32886.5|32906.5|32886.5|32906.5|32886.5|1
1738322100000|2025-01-31 11:15:00|32908.3|32888.3|32910.7|32890.7|32910.8|32890.8|32908.3|32888.3|5
1738322400000|2025-01-31 11:20:00|32910.8|32890.8|32922.7|32897.7|32928.3|32897.7|32910.8|32890.8|13
1738322700000|2025-01-31 11:25:00|32923.6|32898.6|32936.2|32911.2|32942.2|32911.6|32923.6|32893.7|31
1738323000000|2025-01-31 11:30:00|32935.8|32910.8|32935.4|32910.4|32935.8|32910.8|32935.2|32910.2|7
1738323300000|2025-01-31 11:35:00|32939.7|32903.7|32933.4|32908.4|32940.5|32909.4|32933.4|32899.9|14
1738323600000|2025-01-31 11:40:00|32932.8|32907.8|32939.6|32900|32940.3|32909.3|32929.7|32896.9|34
1738323900000|2025-01-31 11:45:00|32938.2|32901.1|32932.2|32907.2|32938.2|32907.2|32932.2|32901.1|3
1738324200000|2025-01-31 11:50:00|32932.3|32907.3|32915.7|32895.7|32937.3|32907.3|32915.7|32885.7|18
1738324500000|2025-01-31 11:55:00|32914.7|32894.7|32912.7|32892.7|32914.7|32894.7|32912.2|32892.2|34
1738324800000|2025-01-31 12:00:00|32912.8|32892.8|32898.3|32878.3|32912.8|32892.8|32896.4|32876.4|46
1738325400000|2025-01-31 12:10:00|32898.8|32878.8|32898.8|32878.8|32907|32887|32898.1|32878.1|5
1738325700000|2025-01-31 12:15:00|32898.7|32878.7|32901.8|32876.8|32909.3|32886.7|32898.7|32873.1|4
1738326000000|2025-01-31 12:20:00|32902.3|32877.3|32902.3|32877.3|32902.3|32877.3|32902.3|32877.3|1
1738326300000|2025-01-31 12:25:00|32902.2|32877.2|32902.3|32877.3|32902.3|32877.3|32902.2|32877.2|2
1738326600000|2025-01-31 12:30:00|32901.8|32876.8|32902.3|32877.3|32903.3|32878.3|32901.2|32876.2|22
1738326900000|2025-01-31 12:35:00|32903.3|32878.3|32902.2|32882.2|32907.8|32884|32902.2|32878.3|14
1738327200000|2025-01-31 12:40:00|32900.1|32880.1|32896|32876|32900.1|32880.1|32896|32876|4
1738327500000|2025-01-31 12:45:00|32892.1|32872.1|32887.5|32867.5|32892.3|32872.3|32887.5|32867.5|6
1738327800000|2025-01-31 12:50:00|32889.5|32869.5|32887.8|32867.8|32890.5|32870.5|32887.5|32867.5|10
1738328400000|2025-01-31 13:00:00|32887.2|32867.2|32884.4|32864.4|32887.2|32867.2|32884.4|32864.4|9
1738328700000|2025-01-31 13:05:00|32886.1|32866.1|32870.1|32850.1|32886.1|32866.1|32870.1|32850.1|49
1738329000000|2025-01-31 13:10:00|32869.9|32849.9|32878.3|32858.3|32881.9|32861.9|32869.9|32849.9|20
1738329300000|2025-01-31 13:15:00|32878.8|32858.8|32875|32855|32878.8|32858.8|32871.9|32851.9|8
1738329600000|2025-01-31 13:20:00|32875.1|32855.1|32875.1|32855.1|32875.1|32855.1|32874.7|32854.7|3
1738329900000|2025-01-31 13:25:00|32875|32855|32886|32844|32886|32855.1|32875|32844|5
1738330200000|2025-01-31 13:30:00|32877.5|32852.5|32880.1|32860.1|32880.1|32860.1|32875|32852.5|38
1738330500000|2025-01-31 13:35:00|32880|32860|32880|32860|32880|32860|32880|32860|1
1738331100000|2025-01-31 13:45:00|32879|32859|32875.5|32855.5|32879|32859|32874.6|32854.6|12
1738331400000|2025-01-31 13:50:00|32875.2|32855.2|32879.5|32859.5|32882.7|32862.7|32875|32855|18
1738331700000|2025-01-31 13:55:00|32879|32859|32875|32855|32879.5|32859.5|32875|32855|14
1738332000000|2025-01-31 14:00:00|32874|32854|32872.6|32852.6|32874|32854|32872.5|32852.5|4
1738332300000|2025-01-31 14:05:00|32874|32854|32878.5|32858.5|32879.5|32859.5|32874|32854|10
1738332600000|2025-01-31 14:10:00|32879.1|32859.1|32883.1|32863.1|32883.1|32863.1|32879.1|32859.1|14
1738332900000|2025-01-31 14:15:00|32885|32865|32882.5|32862.5|32885|32865|32882.5|32862.5|6
1738333200000|2025-01-31 14:20:00|32883.4|32863.4|32882.1|32862.1|32883.4|32863.4|32881.5|32861.5|17
1738333500000|2025-01-31 14:25:00|32881.6|32861.6|32875.1|32855.1|32882.1|32862.1|32875|32855|13
1738333800000|2025-01-31 14:30:00|32877.5|32857.5|32880|32860|32880.1|32860.1|32875|32855|13
1738334100000|2025-01-31 14:35:00|32881|32861|32880|32860|32881|32861|32880|32860|2
1738334400000|2025-01-31 14:40:00|32879.5|32859.5|32875|32855|32879.5|32859.5|32875|32855|9
1738334700000|2025-01-31 14:45:00|32871.2|32851.2|32867.5|32847.5|32872.5|32852.5|32867.5|32847.5|7
1738335000000|2025-01-31 14:50:00|32869|32849|32866.2|32846.2|32869|32849|32866.2|32846.2|3
1738335300000|2025-01-31 14:55:00|32867.5|32847.5|32870|32850|32870|32850|32867.5|32847.5|3
1738335600000|2025-01-31 15:00:00|32871|32851|32878.1|32858.1|32878.1|32858.1|32871|32851|15
1738335900000|2025-01-31 15:05:00|32875|32855|32874.5|32854.5|32875|32855|32874.5|32854.5|2
1738336500000|2025-01-31 15:15:00|32875|32855|32875|32855|32878|32858|32875|32855|4
1738336800000|2025-01-31 15:20:00|32878|32858|32877|32857|32878.3|32858.3|32877|32857|4
1738337100000|2025-01-31 15:25:00|32875|32855|32875.4|32855.4|32877.1|32857.1|32875|32855|6
1738337400000|2025-01-31 15:30:00|32875|32855|32870|32850|32875|32855|32870|32850|4
1738337700000|2025-01-31 15:35:00|32867|32847|32855|32835|32870|32850|32855|32832|22
1738338000000|2025-01-31 15:40:00|32855.1|32835.1|32855|32835|32855.1|32835.1|32844.4|32822.9|25
1738338300000|2025-01-31 15:45:00|32857.5|32837.5|32857.5|32837.5|32858.3|32838.3|32856.4|32836.4|19
1738338600000|2025-01-31 15:50:00|32859.2|32839.2|32857.5|32837.5|32859.5|32839.5|32857.1|32837.1|20
1738338900000|2025-01-31 15:55:00|32856.8|32836.8|32849.9|32824.9|32856.8|32836.8|32847.5|32824.5|25
1738339200000|2025-01-31 16:00:00|32851|32826|32857.5|32832.5|32857.6|32832.6|32851|32826|9
1738339500000|2025-01-31 16:05:00|32860|32835|32866.6|32841.6|32866.9|32841.9|32860|32835|15
1738339800000|2025-01-31 16:10:00|32864.8|32839.8|32875.1|32850.1|32881.2|32850.1|32863.7|32838.5|40
1738340100000|2025-01-31 16:15:00|32879.3|32843.5|32881.4|32839.4|32881.4|32843.5|32879.3|32839.4|2
1738340400000|2025-01-31 16:20:00|32880.4|32838.4|32869.1|32844.1|32880.4|32846.1|32866|32838.4|12
1738340700000|2025-01-31 16:25:00|32868.5|32843.5|32875.7|32833.7|32877.6|32844.1|32865.2|32833.4|25
1738341000000|2025-01-31 16:30:00|32876.7|32834.7|32876.6|32835.5|32879.7|32840.7|32865.7|32833.6|14
1738341300000|2025-01-31 16:35:00|32876.1|32837.2|32875.9|32837|32876.1|32838.8|32874.2|32837|29
1738341600000|2025-01-31 16:40:00|32874.2|32837.8|32867.2|32832|32876.1|32843|32860.1|32826.2|22
1738341900000|2025-01-31 16:45:00|32862.1|32837.1|32867|32831.8|32867.2|32841|32862.1|32831.8|4
1738342200000|2025-01-31 16:50:00|32868.8|32831.3|32860|32835|32869|32837|32857.6|32826.5|18
1738342500000|2025-01-31 16:55:00|32864|32839|32860.1|32840.1|32874.1|32843.8|32860|32830.6|18
1738342800000|2025-01-31 17:00:00|32857.5|32837.5|32857.1|32832.1|32860.1|32840.1|32852.4|32831.5|27
1738343100000|2025-01-31 17:05:00|32851.1|32831.1|32820.4|32778.4|32868|32831.6|32820.4|32778.4|56
1738343400000|2025-01-31 17:10:00|32818.4|32776.4|32788.1|32768.1|32818.4|32776.4|32768.9|32737.9|100
1738343700000|2025-01-31 17:15:00|32788|32768|32791|32749|32807.8|32778|32784.9|32747|68
1738344000000|2025-01-31 17:20:00|32791.1|32749.1|32789.9|32764.9|32792.1|32765.1|32782.5|32749.1|23
1738344300000|2025-01-31 17:25:00|32787.5|32762.5|32780|32755|32790.1|32762.5|32757.6|32721.4|66
1738344600000|2025-01-31 17:30:00|32777.5|32752.5|32808.4|32766.4|32825.7|32787.5|32777.5|32749.7|43
1738344900000|2025-01-31 17:35:00|32808.5|32766.5|32800|32775|32808.5|32775|32799.9|32766.4|4
1738345200000|2025-01-31 17:40:00|32800.6|32775.6|32800.6|32762.6|32804.4|32776.5|32793.4|32761.4|16
1738345500000|2025-01-31 17:45:00|32802.6|32760.6|32815.1|32775.8|32815.7|32784|32799.9|32760.6|13
1738345800000|2025-01-31 17:50:00|32814.4|32776.4|32806.1|32764.1|32816.4|32776.4|32804.1|32764.1|4
1738346100000|2025-01-31 17:55:00|32806.7|32764.7|32812.5|32770.5|32812.5|32772.3|32806.7|32764.7|12
1738346400000|2025-01-31 18:00:00|32810.6|32775.5|32806.7|32767.1|32810.6|32775.5|32806.2|32766.2|16
1738346700000|2025-01-31 18:05:00|32805.6|32770.5|32816.9|32777.3|32817.7|32777.3|32805.6|32768.7|11
1738347000000|2025-01-31 18:10:00|32815.2|32777.7|32811.9|32772.9|32815.2|32777.7|32811.2|32772.2|8
1738347300000|2025-01-31 18:15:00|32809.9|32773.4|32828.6|32786.6|32829.6|32787.6|32809.9|32772.4|21
1738347600000|2025-01-31 18:20:00|32832.6|32790.6|32881.5|32839.5|32898.7|32856.7|32832.6|32790.6|38
1738347900000|2025-01-31 18:25:00|32881.4|32839.4|32928.7|32886.7|32933.7|32891.7|32881.4|32839.4|18
1738348200000|2025-01-31 18:30:00|32943.7|32901.7|32958.3|32916.3|32960.6|32918.6|32941.4|32899.4|11
1738348500000|2025-01-31 18:35:00|32941.5|32899.5|32914.6|32872.6|32941.5|32899.5|32911.4|32869.4|13
1738348800000|2025-01-31 18:40:00|32914.7|32872.7|32919.5|32877.5|32935.9|32893.9|32890.4|32848.4|53
1738349100000|2025-01-31 18:45:00|32926.9|32884.9|32932.9|32890.9|32932.9|32890.9|32926.9|32884.9|2
1738349400000|2025-01-31 18:50:00|32937.9|32895.9|32941.7|32899.7|32941.7|32899.7|32935.4|32893.4|15
1738349700000|2025-01-31 18:55:00|32938.5|32896.5|32938.4|32896.4|32938.7|32896.7|32938.4|32896.4|6
1738350000000|2025-01-31 19:00:00|32938.5|32896.5|32937.9|32895.9|32938.6|32896.6|32937.9|32895.9|7
1738350300000|2025-01-31 19:05:00|32937.4|32895.4|32938.6|32896.6|32938.6|32896.6|32937.4|32895.4|3
1738350600000|2025-01-31 19:10:00|32943.7|32901.7|32955.1|32930.1|32961.5|32930.1|32941.5|32899.5|34
1738350900000|2025-01-31 19:15:00|32956.1|32931.1|32955|32930|32956.1|32931.1|32955|32930|2
1738351200000|2025-01-31 19:20:00|32956.1|32931.1|32957.4|32932.4|32963|32935.6|32955|32926|13
1738351500000|2025-01-31 19:25:00|32959.5|32934.5|32964.7|32939.7|32973.3|32942.1|32959.5|32934.5|9
1738351800000|2025-01-31 19:30:00|32963.6|32938.6|32960.7|32918.7|32970.8|32938.6|32951.6|32918.6|15
1738352100000|2025-01-31 19:35:00|32948.9|32923.9|32955.5|32913.5|32955.7|32926.6|32945.2|32913.4|10
1738352700000|2025-01-31 19:45:00|32957.7|32915.7|32955.7|32913.7|32957.7|32918.2|32955|32913.5|9
1738353000000|2025-01-31 19:50:00|32955.5|32913.5|32954.5|32912.5|32955.7|32913.7|32954.5|32912.5|6
1738353300000|2025-01-31 19:55:00|32953.5|32911.5|32952.5|32910.5|32953.5|32911.5|32952.5|32910.5|2
1738353600000|2025-01-31 20:00:00|32952.7|32910.7|32952.7|32910.7|32952.7|32910.7|32952.7|32910.7|1
1738353900000|2025-01-31 20:05:00|32948.1|32906.1|32947.5|32905.5|32948.1|32906.1|32947.4|32905.4|4
1738354500000|2025-01-31 20:15:00|32947.7|32905.7|32948.7|32906.7|32948.7|32906.7|32947.7|32905.7|2
1738355400000|2025-01-31 20:30:00|32949.7|32907.7|32949.7|32907.7|32949.7|32907.7|32949.7|32907.7|1
1738356000000|2025-01-31 20:40:00|32937|32912|32935|32910|32937|32912|32934.9|32909.9|4
1738356600000|2025-01-31 20:50:00|32945.7|32903.7|32959.1|32934.1|32974.5|32946.9|32935|32903.7|28
1738356900000|2025-01-31 20:55:00|32961.3|32936.3|32967.9|32925.9|32980.7|32951.2|32957.5|32920.4|38
1738357200000|2025-01-31 21:00:00|32970.7|32928.7|32972.5|32930.5|32976.4|32946.1|32966|32928.7|15
1738357500000|2025-01-31 21:05:00|32971.5|32929.5|32949.7|32911.6|32971.5|32930|32945|32909.4|18
1738357800000|2025-01-31 21:10:00|32949|32912.2|32978.6|32936.6|32978.6|32936.6|32945|32912.2|14
1738358100000|2025-01-31 21:15:00|32976|32934|32981.5|32939.5|32982.7|32942.4|32975|32934|11
1738358400000|2025-01-31 21:20:00|32981.6|32939.6|32976.5|32934.5|32984|32946|32976.4|32934.4|7
1738358700000|2025-01-31 21:25:00|32976.4|32934.4|32982.2|32940.2|32982.2|32940.2|32961.5|32919.5|16
1738359000000|2025-01-31 21:30:00|32981|32939|32981|32939|32981|32939|32981|32939|1
1738359600000|2025-01-31 21:40:00|32978.4|32936.4|32978.5|32936.5|32986|32944|32978.4|32936.4|5
1738359900000|2025-01-31 21:45:00|32984.5|32942.5|32978.5|32936.5|32984.5|32942.5|32978.5|32936.5|2
1738360200000|2025-01-31 21:50:00|32977.5|32935.5|32977.5|32935.5|32977.5|32935.5|32977.5|32935.5|1
1738548000000|2025-02-03 02:00:00|33118.5|33098.5|33136.9|33116.9|33140.6|33118.1|33118.5|33098.5|23
1738548300000|2025-02-03 02:05:00|33137.1|33117.1|33148.9|33128.9|33150.1|33130.1|33135.5|33115.5|34
1738548600000|2025-02-03 02:10:00|33148.5|33128.5|33143.1|33123.1|33153.5|33133.5|33136.1|33116.1|52
1738548900000|2025-02-03 02:15:00|33142.9|33122.9|33135.1|33115.1|33143.7|33122.9|33133.1|33113.1|20
1738549200000|2025-02-03 02:20:00|33135|33115|33145|33120|33150.4|33127.1|33135|33114.9|28
1738549500000|2025-02-03 02:25:00|33142.6|33117.6|33140.1|33120.1|33145.2|33125.2|33137.6|33117.6|28
1738549800000|2025-02-03 02:30:00|33140|33120|33150|33130|33153.7|33131.2|33140|33120|40
1738550100000|2025-02-03 02:35:00|33154.1|33134.1|33159.1|33139.1|33163.8|33143.8|33154.1|33134.1|14
1738550400000|2025-02-03 02:40:00|33159|33139|33160|33140|33162.2|33142.2|33157.5|33137.5|8
1738550700000|2025-02-03 02:45:00|33157.5|33137.5|33154.5|33134.5|33163.8|33143.8|33151.3|33131.3|21
1738551000000|2025-02-03 02:50:00|33158.2|33138.2|33174.1|33154.1|33188.6|33158.8|33158.2|33138.2|33
1738551300000|2025-02-03 02:55:00|33177.1|33157.1|33186.1|33166.1|33187.1|33167.1|33172.5|33152.5|23
1738551600000|2025-02-03 03:00:00|33187.1|33167.1|33184.5|33164.5|33187.1|33167.1|33176.2|33156.2|28
1738551900000|2025-02-03 03:05:00|33188.9|33168.9|33185|33165|33195.9|33175.9|33185|33165|31
1738552200000|2025-02-03 03:10:00|33189.2|33169.2|33240|33220|33246.6|33224.1|33187.7|33167.7|64
1738552500000|2025-02-03 03:15:00|33244.1|33224.1|33243.5|33223.5|33251.2|33231.2|33239.1|33219.1|37
1738552800000|2025-02-03 03:20:00|33250.9|33230.9|33240.9|33220.9|33250.9|33230.9|33237.5|33217.5|28
1738553100000|2025-02-03 03:25:00|33242.9|33222.9|33257.4|33237.4|33262.7|33242.7|33242.5|33220|24
1738553400000|2025-02-03 03:30:00|33263.1|33238.1|33275.1|33255.1|33285.9|33258.8|33262.1|33238.1|51
1738553700000|2025-02-03 03:35:00|33275|33255|33291.5|33271.5|33292.1|33272.1|33275|33255|39
1738554000000|2025-02-03 03:40:00|33292.1|33272.1|33292.5|33272.5|33300.9|33280.9|33292.1|33272.1|26
1738554300000|2025-02-03 03:45:00|33295.9|33275.9|33292.5|33272.5|33295.9|33275.9|33292.5|33272.5|3
1738554600000|2025-02-03 03:50:00|33289.1|33269.1|33285|33265|33289.1|33269.1|33280.8|33260.8|15
1738554900000|2025-02-03 03:55:00|33281.2|33261.2|33277.5|33257.5|33282.9|33262.9|33277.5|33257.5|9
1738555200000|2025-02-03 04:00:00|33275.5|33255.5|33227.1|33207.1|33278.6|33257.1|33211|33179.6|126
1738555500000|2025-02-03 04:05:00|33225.9|33205.9|33227.9|33207.9|33234.1|33214.1|33225.9|33205.9|55
1738555800000|2025-02-03 04:10:00|33228.1|33208.1|33232.5|33212.5|33235|33215|33227.9|33207.4|20
1738556100000|2025-02-03 04:15:00|33234.5|33214.5|33247.1|33227.1|33247.1|33227.1|33234.5|33214.5|15
1738556400000|2025-02-03 04:20:00|33249.5|33229.5|33251.1|33231.1|33257.7|33237.7|33249.5|33229.5|14
1738556700000|2025-02-03 04:25:00|33249.9|33229.9|33245|33225|33249.9|33229.9|33245|33225|11
1738557000000|2025-02-03 04:30:00|33246.1|33226.1|33247.7|33227.7|33247.7|33227.7|33245|33225|10
1738557300000|2025-02-03 04:35:00|33246.9|33226.9|33243.9|33223.9|33247.7|33227.7|33243.9|33223.9|13
1738557600000|2025-02-03 04:40:00|33243.5|33223.5|33245.7|33225.7|33247.1|33227.1|33243.5|33223.5|11
1738557900000|2025-02-03 04:45:00|33246.7|33226.7|33250|33230|33252.2|33232.2|33246.7|33226.7|8
1738558800000|2025-02-03 05:00:00|33245.7|33225.7|33250|33230|33250|33230|33245.7|33225.7|5
1738559100000|2025-02-03 05:05:00|33246.2|33226.2|33230.7|33210.7|33248.1|33228.1|33229.4|33209.4|30
1738559400000|2025-02-03 05:10:00|33229.9|33209.9|33237.9|33217.9|33242.7|33222.7|33229.9|33209.9|35
1738559700000|2025-02-03 05:15:00|33240.5|33220.5|33237.1|33217.1|33242.7|33222.7|33234.1|33214.1|21
1738560000000|2025-02-03 05:20:00|33234.1|33214.1|33235|33215|33238.2|33217.7|33231.9|33207.8|23
1738560300000|2025-02-03 05:25:00|33230.9|33210.9|33230.1|33210.1|33237.1|33217.1|33230|33210|11
1738560600000|2025-02-03 05:30:00|33227.5|33207.5|33220|33200|33227.5|33207.5|33215|33195|25
1738560900000|2025-02-03 05:35:00|33221.5|33201.5|33215|33195|33222.1|33202.1|33215|33195|19
1738561200000|2025-02-03 05:40:00|33215.1|33195.1|33236.5|33216.5|33237.7|33217.7|33215.1|33195.1|21
1738561500000|2025-02-03 05:45:00|33235.9|33215.9|33232.5|33212.5|33236.7|33216.7|33232.5|33212.5|9
1738561800000|2025-02-03 05:50:00|33229.4|33209.4|33227.5|33207.5|33229.4|33209.4|33222.5|33202.5|7
1738562100000|2025-02-03 05:55:00|33226.5|33206.5|33227.2|33207.2|33228.9|33208.9|33225|33205|7
1738562400000|2025-02-03 06:00:00|33228.2|33208.2|33212.5|33192.5|33235.4|33208.2|33212.5|33192.5|32
1738562700000|2025-02-03 06:05:00|33210|33190|33215|33195|33215|33195|33206.2|33186.2|6
1738563000000|2025-02-03 06:10:00|33219.1|33199.1|33230|33210|33230.1|33210.1|33219.1|33199.1|21
1738563300000|2025-02-03 06:15:00|33227.9|33207.9|33202.5|33182.5|33229.9|33207.9|33200.6|33180.6|49
1738563600000|2025-02-03 06:20:00|33199.1|33179.1|33184.4|33164.4|33199.1|33179.1|33177.5|33157.5|36
1738563900000|2025-02-03 06:25:00|33186.1|33166.1|33187.7|33167.7|33187.7|33167.7|33184.1|33164.1|11
1738564200000|2025-02-03 06:30:00|33186.9|33166.9|33170|33145|33187.1|33167.1|33156.5|33136.5|45
1738564500000|2025-02-03 06:35:00|33170.6|33145.6|33168.5|33148.5|33171.2|33151.2|33163.9|33141.6|26
1738564800000|2025-02-03 06:40:00|33166.5|33146.5|33155|33135|33167|33147|33151.5|33131.5|48
1738565100000|2025-02-03 06:45:00|33151.2|33131.2|33132.7|33112.7|33155|33135|33127.4|33107.4|66
1738565400000|2025-02-03 06:50:00|33133.1|33113.1|33140|33120|33157.9|33137.9|33133.1|33113.1|55
1738565700000|2025-02-03 06:55:00|33139.1|33119.1|33154.1|33134.1|33156.7|33134.2|33135|33115|33
1738566000000|2025-02-03 07:00:00|33155|33135|33141.5|33121.5|33161.5|33141.5|33140|33117.6|33
1738566300000|2025-02-03 07:05:00|33144.1|33124.1|33146.9|33126.9|33151.2|33131.2|33142.5|33122.5|25
1738566600000|2025-02-03 07:10:00|33147.8|33127.8|33160.1|33135.1|33166.2|33146.2|33146.9|33126.9|32
1738566900000|2025-02-03 07:15:00|33152.5|33132.5|33148.6|33123.6|33158.4|33135|33145.4|33123.6|19
1738567200000|2025-02-03 07:20:00|33142.4|33122.4|33129|33109|33144.1|33124.1|33121.2|33101.2|45
1738567500000|2025-02-03 07:25:00|33129.1|33109.1|33139.8|33119.8|33174.9|33145.1|33129.1|33109.1|50
1738567800000|2025-02-03 07:30:00|33136.2|33116.2|33136.2|33116.2|33144.1|33124.1|33132.5|33112.5|25
1738568100000|2025-02-03 07:35:00|33136.1|33116.1|33136.4|33116.4|33141.1|33121.1|33135.6|33115.6|25
1738568400000|2025-02-03 07:40:00|33137.4|33117.4|33139|33119|33142.5|33122.5|33127.5|33101.1|62
1738568700000|2025-02-03 07:45:00|33138.5|33118.5|33107.5|33087.5|33138.5|33118.5|33101.9|33081.9|53
1738569000000|2025-02-03 07:50:00|33105.6|33085.6|33115.1|33095.1|33122.5|33102.5|33100.7|33080.7|39
1738569300000|2025-02-03 07:55:00|33115|33095|33135.1|33115.1|33135.1|33115.1|33115|33095|21
1738569600000|2025-02-03 08:00:00|33134.7|33114.7|33155|33135|33155|33135|33133|33113|57
1738569900000|2025-02-03 08:05:00|33154.9|33134.9|33135.9|33115.9|33164.5|33144.5|33134.1|33114.1|62
1738570200000|2025-02-03 08:10:00|33136.1|33116.1|33116.3|33096.3|33136.2|33116.2|33115.9|33095.9|63
1738570500000|2025-02-03 08:15:00|33117.3|33097.3|33093.6|33073.6|33122.2|33101.8|33093.5|33073.5|47
1738570800000|2025-02-03 08:20:00|33092.4|33072.4|33084.9|33064.9|33098.8|33078.8|33084.4|33064.4|54
1738571100000|2025-02-03 08:25:00|33086.5|33066.5|33082.7|33062.7|33090|33070|33079.1|33059.1|27
1738571400000|2025-02-03 08:30:00|33080|33060|33080|33060|33087.3|33067.3|33076.1|33056.1|20
1738571700000|2025-02-03 08:35:00|33081.3|33061.3|33080|33060|33086.3|33066.3|33080|33060|15
1738572000000|2025-02-03 08:40:00|33078.5|33058.5|33101.3|33081.3|33124.3|33088|33078.5|33058.5|88
1738572300000|2025-02-03 08:45:00|33101.9|33081.9|33098.2|33078.2|33101.9|33081.9|33087.7|33067.7|52
1738572600000|2025-02-03 08:50:00|33097.2|33077.2|33095.6|33060.1|33097.2|33077.2|33084.2|33060.1|30
1738572900000|2025-02-03 08:55:00|33090.4|33065.4|33098.2|33073.2|33098.2|33075.7|33088|33065.4|16
1738573200000|2025-02-03 09:00:00|33094.2|33069.2|33089|33069|33094.2|33071.1|33087.3|33067.3|37
1738573500000|2025-02-03 09:05:00|33089.4|33069.4|33090|33070|33092.5|33072.5|33089|33069|33
1738573800000|2025-02-03 09:10:00|33087.5|33067.5|33094|33074|33094.5|33074.5|33087.5|33067.5|8
1738574100000|2025-02-03 09:15:00|33094.5|33074.5|33094.5|33074.5|33096.6|33076.6|33093.7|33073.7|23
1738574400000|2025-02-03 09:20:00|33095.8|33075.8|33098.3|33078.3|33098.5|33078.5|33095.6|33075.6|52
1738574700000|2025-02-03 09:25:00|33098.7|33078.7|33094.5|33074.5|33099.8|33079.8|33092.8|33072.8|32
1738575000000|2025-02-03 09:30:00|33094.6|33074.6|33092.4|33072.4|33094.6|33074.6|33092.1|33072.1|15
1738575300000|2025-02-03 09:35:00|33092.5|33072.5|33085.3|33065.3|33092.5|33072.5|33085.1|33065.1|36
1738575600000|2025-02-03 09:40:00|33085.4|33065.4|33081.9|33061.9|33085.6|33065.6|33080.4|33060.4|28
1738575900000|2025-02-03 09:45:00|33082|33062|33088.2|33068.2|33089|33069|33082|33062|24
1738576200000|2025-02-03 09:50:00|33088.3|33068.3|33087.5|33067.5|33088.3|33068.3|33086.3|33066.3|8
1738576500000|2025-02-03 09:55:00|33088.3|33068.3|33087.7|33067.7|33088.3|33068.3|33087.7|33067.7|10
1738576800000|2025-02-03 10:00:00|33087.6|33067.6|33081.9|33061.9|33090.8|33070.8|33079.6|33059.6|42
1738577100000|2025-02-03 10:05:00|33082.2|33062.2|33093.8|33057.9|33093.8|33063.9|33081.5|33057.9|18
1738577400000|2025-02-03 10:10:00|33088.2|33063.2|33091.5|33071.5|33093.8|33071.5|33085.5|33057.5|18
1738577700000|2025-02-03 10:15:00|33084.4|33064.4|33092.9|33072.9|33097.1|33072.9|33084.4|33064.4|21
1738578000000|2025-02-03 10:20:00|33093.3|33073.3|33111.4|33086.4|33119.2|33086.4|33093.3|33073.3|17
1738578300000|2025-02-03 10:25:00|33112.4|33087.4|33108.3|33088.3|33112.4|33088.5|33106.4|33083.9|15
1738578600000|2025-02-03 10:30:00|33108.9|33088.9|33105.2|33085.2|33111.5|33091.5|33103.4|33083.4|61
1738578900000|2025-02-03 10:35:00|33105.6|33085.6|33110.5|33090.5|33115.1|33095.1|33105.6|33085.6|47
1738579200000|2025-02-03 10:40:00|33110.3|33090.3|33110.4|33090.4|33112.9|33092.9|33108.3|33088.3|19
1738579500000|2025-02-03 10:45:00|33111.8|33091.8|33110|33090|33112.9|33092.9|33110|33090|9
1738579800000|2025-02-03 10:50:00|33110.2|33090.2|33111.2|33091.2|33114.3|33094.3|33109.2|33089.2|51
1738580100000|2025-02-03 10:55:00|33111.1|33091.1|33111.7|33091.7|33111.9|33091.9|33110.2|33090.2|7
1738580400000|2025-02-03 11:00:00|33112.1|33092.1|33105.4|33085.4|33112.1|33092.1|33099.5|33079.5|44
1738580700000|2025-02-03 11:05:00|33103.7|33083.7|33105.4|33085.4|33108|33088|33103|33083|17
1738581000000|2025-02-03 11:10:00|33105.8|33085.8|33106.3|33086.3|33106.3|33086.3|33105.5|33085.5|6
1738581600000|2025-02-03 11:20:00|33106.8|33086.8|33109.3|33089.3|33109.3|33089.3|33106.8|33086.8|5
1738581900000|2025-02-03 11:25:00|33105.5|33085.5|33101.3|33081.3|33105.5|33085.5|33101.3|33081.3|5
1738582200000|2025-02-03 11:30:00|33102.3|33082.3|33107.9|33087.9|33108.9|33088.9|33101.2|33081.2|26
1738582500000|2025-02-03 11:35:00|33108.3|33088.3|33112.8|33087.8|33118.5|33088.3|33108.3|33083.2|3
1738582800000|2025-02-03 11:40:00|33119.5|33094.5|33135.8|33093.8|33135.9|33095.8|33117|33075.7|24
1738583100000|2025-02-03 11:45:00|33135.9|33093.9|33131.3|33106.3|33137.4|33106.3|33121.7|33090.3|63
1738583700000|2025-02-03 11:55:00|33128.8|33108.8|33128.9|33108.9|33128.9|33108.9|33128.8|33108.8|4
1738584000000|2025-02-03 12:00:00|33128.8|33108.8|33109.7|33089.7|33128.9|33108.9|33109.7|33089.7|32
1738584300000|2025-02-03 12:05:00|33109.3|33089.3|33110|33090|33112.9|33092.9|33109.2|33089.2|7
1738584600000|2025-02-03 12:10:00|33112.3|33092.3|33107.7|33087.7|33112.3|33092.3|33106.8|33086.8|8
1738584900000|2025-02-03 12:15:00|33107.3|33087.3|33098.8|33063.7|33108.3|33087.3|33096.7|33061.2|14
1738585200000|2025-02-03 12:20:00|33093.7|33068.7|33093.1|33051.1|33093.7|33068.7|33081.4|33050.7|10
1738585500000|2025-02-03 12:25:00|33091.3|33052.9|33079.8|33054.8|33091.3|33054.8|33067.5|33042.8|12
1738585800000|2025-02-03 12:30:00|33079|33054|33076.7|33051.7|33079|33054|33076.7|33051.7|8
1738586100000|2025-02-03 12:35:00|33076.6|33051.6|33072.3|33052.3|33076.7|33054|33072.1|33051|14
1738586400000|2025-02-03 12:40:00|33071.9|33051.9|33078|33058|33078.3|33058.3|33071.5|33051.2|22
1738586700000|2025-02-03 12:45:00|33078.3|33058.3|33088|33068|33088.3|33068.3|33078|33058|16
1738587000000|2025-02-03 12:50:00|33087.9|33067.9|33088.2|33068.2|33091.3|33071.3|33084.8|33064.8|17
1738587300000|2025-02-03 12:55:00|33087.7|33067.7|33090|33070|33090|33070|33087.5|33067.5|3
1738587600000|2025-02-03 13:00:00|33088.7|33068.7|33086.3|33061.3|33094.9|33070|33086|33059.6|20
1738587900000|2025-02-03 13:05:00|33083.8|33063.8|33077.9|33035.9|33094.8|33063.8|33071.4|33035.9|11
1738588800000|2025-02-03 13:20:00|33078|33039.6|33079.8|33037.8|33079.8|33039.6|33078|33037.8|2
1738589100000|2025-02-03 13:25:00|33071.3|33046.3|33079.6|33038|33079.8|33046.3|33071.3|33037.8|3
1738589700000|2025-02-03 13:35:00|33081.3|33056.3|33088.6|33063.6|33089.8|33066.1|33081.3|33047.8|9
1738590000000|2025-02-03 13:40:00|33083.7|33058.7|33085.3|33065.3|33088.6|33067.7|33081.1|33058.7|22
1738590300000|2025-02-03 13:45:00|33083.9|33063.9|33087.7|33067.7|33088.3|33068.3|33081.2|33061.2|34
1738590600000|2025-02-03 13:50:00|33084.5|33064.5|33076.7|33056.7|33084.5|33064.5|33076.7|33056.7|8
1738590900000|2025-02-03 13:55:00|33076.2|33056.2|33075.9|33055.9|33077.3|33057.3|33074.7|33054.7|19
1738591200000|2025-02-03 14:00:00|33076.3|33056.3|33078|33058|33078.9|33058.9|33074|33052.8|40
1738591500000|2025-02-03 14:05:00|33079.5|33059.5|33084.3|33064.3|33085.5|33065.5|33079.5|33059.5|32
1738591800000|2025-02-03 14:10:00|33084.8|33064.8|33083|33063|33091.2|33066.2|33082.5|33060.6|19
1738592100000|2025-02-03 14:15:00|33082.4|33062.4|33074.4|33054.4|33082.4|33062.4|33072|33052|10
1738592400000|2025-02-03 14:20:00|33075.7|33055.7|33087.4|33067.4|33097.7|33072.4|33074.9|33054.9|33
1738592700000|2025-02-03 14:25:00|33088.7|33068.7|33094.3|33074.3|33094.3|33074.3|33088.7|33068.7|10
1738593000000|2025-02-03 14:30:00|33092.4|33072.4|33107.4|33087.4|33107.9|33087.9|33092.4|33072.4|45
1738593300000|2025-02-03 14:35:00|33107.5|33087.5|33118.7|33076.7|33120.3|33088.2|33107.5|33076.4|22
1738593600000|2025-02-03 14:40:00|33117.5|33075.5|33121|33079|33125.7|33083.7|33109.9|33067.9|24
1738593900000|2025-02-03 14:45:00|33121.1|33079.1|33123.6|33081.6|33130.7|33096.1|33110|33078.7|32
1738594200000|2025-02-03 14:50:00|33121|33079|33122.2|33083.8|33123.6|33087.5|33112.5|33079|10
1738594500000|2025-02-03 14:55:00|33123.4|33081.4|33109.1|33067.1|33123.4|33091.1|33102.6|33065.4|54
1738594800000|2025-02-03 15:00:00|33108.5|33066.5|33122.9|33092.3|33128.6|33092.3|33108.5|33066.5|15
1738595100000|2025-02-03 15:05:00|33124.3|33087.4|33108.4|33083.4|33124.3|33097.6|33105.9|33083.4|11
1738595400000|2025-02-03 15:10:00|33110.1|33085.1|33105|33085|33110.5|33087.6|33100.9|33071.2|18
1738595700000|2025-02-03 15:15:00|33106|33086|33125|33100|33129.2|33107.6|33106|33086|34
1738596000000|2025-02-03 15:20:00|33127.6|33105|33081.4|33039.4|33127.6|33107.6|33079.4|33037.4|107
1738596300000|2025-02-03 15:25:00|33079.4|33037.4|33090.6|33048.6|33110.9|33068.9|33054.1|33012.1|40
1738596600000|2025-02-03 15:30:00|33090.7|33048.7|33089.4|33049.9|33095.7|33057.9|33072.5|33042.9|49
1738596900000|2025-02-03 15:35:00|33081.2|33056.2|33092.9|33051.6|33095.3|33057.2|33075.6|33036.3|23
1738597200000|2025-02-03 15:40:00|33092.5|33052.1|33050.1|33025.1|33097.8|33067.2|33050.1|33011.7|41
1738597500000|2025-02-03 15:45:00|33048.5|33006.5|33057.2|33032.2|33059.3|33032.2|33032.5|33004.6|21
1738597800000|2025-02-03 15:50:00|33057.1|33032.1|33058|33033|33058.2|33034.1|33050.8|33030.8|9
1738598100000|2025-02-03 15:55:00|33057.9|33032.9|33054.6|33029.6|33057.9|33032.9|33054.6|33029.6|2
1738598400000|2025-02-03 16:00:00|33052.9|33027.9|33049.6|33024.6|33052.9|33027.9|33049.6|33024.6|2
1738598700000|2025-02-03 16:05:00|33058.1|33016.1|33078.6|33036.6|33078.6|33036.6|33058.1|33016.1|10
1738599000000|2025-02-03 16:10:00|33076.4|33034.4|33035.1|33015.1|33076.5|33037.2|33035|33015|19
1738599300000|2025-02-03 16:15:00|33033|33013|33052.9|33027.9|33053.2|33030.6|33027.5|33007.5|23
1738599600000|2025-02-03 16:20:00|33045|33025|33058.2|33033.2|33062.8|33033.2|33038.5|33018.5|23
1738599900000|2025-02-03 16:25:00|33057.9|33032.9|33063.2|33038.2|33063.2|33038.2|33056.6|33032.9|8
1738600200000|2025-02-03 16:30:00|33062.6|33042.6|33062.6|33042.6|33062.6|33042.6|33062.6|33042.6|1
1738600500000|2025-02-03 16:35:00|33063.5|33043.5|33057.9|33032.9|33063.9|33043.5|33056.4|33032.9|9
1738600800000|2025-02-03 16:40:00|33057.6|33037.6|33062.8|33042.8|33062.8|33042.8|33057.6|33037.1|3
1738601100000|2025-02-03 16:45:00|33062.9|33037.9|33062.9|33037.9|33062.9|33037.9|33062.9|33037.9|1
1738601700000|2025-02-03 16:55:00|33064.6|33044.6|33094.1|33069.1|33114.9|33072.9|33060.4|33035.9|18
1738602000000|2025-02-03 17:00:00|33094.2|33069.2|33092.9|33067.9|33095.2|33070.2|33092.9|33067.9|4
1738602300000|2025-02-03 17:05:00|33082.4|33062.4|33083|33058|33101.9|33065|33082.4|33050.6|17
1738602600000|2025-02-03 17:10:00|33083.1|33058.1|33082.9|33057.9|33083.2|33058.2|33082.9|33057.9|3
1738602900000|2025-02-03 17:15:00|33083.2|33058.2|33088.9|33053.3|33095.7|33062.6|33077.5|33048.6|126
1738603200000|2025-02-03 17:20:00|33090.1|33053.2|33072.5|33052.5|33092.1|33067.6|33072.5|33052.5|12
1738603500000|2025-02-03 17:25:00|33071.5|33051.5|33089|33069|33093.8|33069|33065|33045|55
1738603800000|2025-02-03 17:30:00|33087.4|33067.4|33094.1|33074.1|33094.6|33074.1|33087.4|33067.4|21
1738604100000|2025-02-03 17:35:00|33095|33075|33106.9|33086.9|33112.1|33087.5|33095|33075|23
1738604400000|2025-02-03 17:40:00|33103.5|33083.5|33116.7|33096.7|33116.7|33096.7|33103.5|33083.5|14
1738604700000|2025-02-03 17:45:00|33119.1|33094.1|33122.2|33097.2|33130.7|33098.2|33115.4|33088.3|28
1738605000000|2025-02-03 17:50:00|33123.2|33098.2|33136.9|33100|33138.2|33103.1|33123.2|33093.1|6
1738605300000|2025-02-03 17:55:00|33131|33106|33126.7|33084.7|33141.2|33106|33102.6|33073.7|30
1738605600000|2025-02-03 18:00:00|33148.7|33106.7|33143.7|33101.7|33148.7|33106.7|33141.5|33099.5|5
1738605900000|2025-02-03 18:05:00|33153.7|33111.7|33122.9|33097.9|33153.7|33111.7|33122.4|33089.4|18
1738606200000|2025-02-03 18:10:00|33130.7|33094.7|33152.7|33112.6|33153.7|33112.6|33130.7|33091.7|11
1738606500000|2025-02-03 18:15:00|33153.7|33111.7|33131|33106|33153.7|33111.7|33131|33101.6|14
1738606800000|2025-02-03 18:20:00|33133.2|33108.2|33136.5|33094.5|33136.5|33108.2|33128|33094.5|7
1738607100000|2025-02-03 18:25:00|33133|33097.9|33128|33103|33133|33103|33128|33097.9|2
1738607400000|2025-02-03 18:30:00|33136.4|33094.4|33128|33103|33136.4|33103|33128|33094.4|2
1738607700000|2025-02-03 18:35:00|33126|33101|33115|33090|33129|33101|33115|33089.9|16
1738608300000|2025-02-03 18:45:00|33105.1|33085.1|33108.9|33083.9|33116.6|33086.2|33095.5|33075.5|31
1738608600000|2025-02-03 18:50:00|33112.5|33092.5|33107|33082|33112.5|33092.5|33106.9|33081.9|4
1738608900000|2025-02-03 18:55:00|33107.6|33087|33107.5|33087.5|33108.7|33088.7|33107.5|33087|4
1738609200000|2025-02-03 19:00:00|33105.4|33085.4|33107|33082|33108|33085.6|33105.4|33082|5
1738609500000|2025-02-03 19:05:00|33101.5|33081.5|33095.1|33075.1|33103|33081.5|33095.1|33075.1|10
1738609800000|2025-02-03 19:10:00|33093|33073|33083|33058|33093|33073|33080.4|33058|16
1738610100000|2025-02-03 19:15:00|33082|33057|33078|33053|33082|33057|33075.9|33053|3
1738612200000|2025-02-03 19:50:00|33073.5|33053.5|33078|33053|33078|33058|33073.5|33050|11
1738612500000|2025-02-03 19:55:00|33077.8|33058|33078|33053|33078.8|33058.8|33075.4|33053|30
1738613100000|2025-02-03 20:05:00|33078.2|33053.2|33070|33045|33078.2|33053.2|33070|33045|3
1738613400000|2025-02-03 20:10:00|33081.7|33044.4|33062.1|33037.1|33081.7|33044.4|33060|33019.4|27
1738613700000|2025-02-03 20:15:00|33062.6|33042.6|33069.8|33044.8|33072.1|33047.6|33062.5|33042.1|7
1738614000000|2025-02-03 20:20:00|33076.3|33038.3|33069.8|33044.8|33076.3|33048|33068|33038.3|24
1738614300000|2025-02-03 20:25:00|33076.3|33038.3|33069.8|33044.8|33076.3|33044.8|33069.8|33038.3|4
1738614600000|2025-02-03 20:30:00|33068.9|33043.9|33066.9|33041.9|33074.4|33043.9|33066.9|33035.4|10
1738614900000|2025-02-03 20:35:00|33073.4|33035.4|33066.9|33041.9|33073.4|33041.9|33066.9|33035.4|2
1738615200000|2025-02-03 20:40:00|33073.4|33035.4|33053.4|33017.4|33074.4|33041.9|33048|33015.9|61
1738615500000|2025-02-03 20:45:00|33052.9|33017.9|33054|33016.9|33065.7|33033.6|33047|33016.9|16
1738615800000|2025-02-03 20:50:00|33052.6|33027.6|33057.1|33022.1|33057.1|33030.1|33045.9|33017.6|11
1738616100000|2025-02-03 20:55:00|33059.6|33019.6|33062.6|33022.6|33062.6|33022.6|33059.6|33018.6|4
1738616400000|2025-02-03 21:00:00|33063.6|33023.6|33090.6|33048.6|33090.7|33050|33063.6|33022.6|20
1738616700000|2025-02-03 21:05:00|33088.3|33046.3|33077.6|33052.6|33088.3|33055.1|33077.6|33044.4|7
1738617300000|2025-02-03 21:15:00|33082.5|33047.5|33081.7|33039.7|33086.4|33054.9|33079.6|33039.4|9
1738617600000|2025-02-03 21:20:00|33078.3|33036.3|33062.1|33020.1|33079.7|33037.7|33062.1|33020.1|7
1738618500000|2025-02-03 21:35:00|33048.3|33006.3|33041.6|32999.6|33048.3|33006.3|33038.3|32996.3|10
1738618800000|2025-02-03 21:40:00|33038.3|32996.3|33022.6|32980.6|33038.3|32996.3|33013.3|32971.3|12
1738619100000|2025-02-03 21:45:00|33022.7|32980.7|33021.7|32979.7|33023.6|32981.6|33013.3|32971.3|7
1738619400000|2025-02-03 21:50:00|33021.6|32979.6|33022.4|32980.4|33023.6|32981.6|33013.3|32971.3|11
1738619700000|2025-02-03 21:55:00|33023.6|32981.6|33021.6|32979.6|33023.6|32981.6|32978.3|32936.3|8
1738634400000|2025-02-04 02:00:00|32965.2|32945.2|32962.5|32942.5|32972.4|32952.4|32962.5|32942.5|16
1738634700000|2025-02-04 02:05:00|32960.7|32940.7|32960|32940|32962.5|32942.5|32960|32940|15
1738635000000|2025-02-04 02:10:00|32962.5|32942.5|32965.5|32945.5|32970.5|32950.5|32957.5|32937.5|32
1738635300000|2025-02-04 02:15:00|32965.2|32945.2|32989.5|32969.5|32989.5|32969.5|32965|32945|29
1738635600000|2025-02-04 02:20:00|32990|32970|32991.1|32971.1|32992.5|32972.5|32989.8|32969.8|6
1738635900000|2025-02-04 02:25:00|32989.5|32969.5|32987.5|32967.5|32989.5|32969.5|32977.5|32957.5|31
1738636200000|2025-02-04 02:30:00|32985.5|32965.5|32980.5|32960.5|32986.2|32966.2|32975.7|32955.7|22
1738636500000|2025-02-04 02:35:00|32980.2|32960.2|32980|32960|32980.5|32960.5|32977.5|32957.5|7
1738636800000|2025-02-04 02:40:00|32980.5|32960.5|32984.1|32964.1|32989.5|32969.5|32976.2|32956.2|34
1738637100000|2025-02-04 02:45:00|32982.5|32962.5|32975|32955|32990|32970|32973.4|32953.4|43
1738637400000|2025-02-04 02:50:00|32974.4|32954.4|32968.1|32943.1|32975|32955|32932.9|32912.9|124
1738637700000|2025-02-04 02:55:00|32967.6|32942.6|32964.1|32944.1|32981.7|32954.1|32961.5|32936.3|51
1738638000000|2025-02-04 03:00:00|32964|32944|32968.1|32948.1|32968.1|32948.1|32964|32944|12
1738638300000|2025-02-04 03:05:00|32969.1|32949.1|32970.5|32950.5|32971.1|32951.1|32969.1|32949.1|10
1738638600000|2025-02-04 03:10:00|32969.9|32949.9|32970.1|32950.1|32970.7|32950.7|32969.5|32949.5|6
1738638900000|2025-02-04 03:15:00|32971.1|32951.1|32966.5|32946.5|32977.5|32957.5|32965.5|32945.5|42
1738639200000|2025-02-04 03:20:00|32967.5|32947.5|32989.2|32969.2|32989.6|32969.6|32966.5|32946.5|64
1738639500000|2025-02-04 03:25:00|32989.3|32969.3|32977.8|32939.9|32989.3|32969.3|32965.5|32939.1|54
1738639800000|2025-02-04 03:30:00|32977.5|32940.3|32995.7|32975.7|33003.5|32975.7|32966|32939.4|58
1738640100000|2025-02-04 03:35:00|32993.2|32973.2|32993.5|32973.5|32995.2|32975.2|32990|32970|23
1738640400000|2025-02-04 03:40:00|32998.4|32978.4|33007.9|32987.9|33008.5|32988.5|32995.5|32975.5|27
1738640700000|2025-02-04 03:45:00|33008.6|32988.6|32995|32975|33008.6|32988.6|32993.5|32971|15
1738641000000|2025-02-04 03:50:00|32994.5|32974.5|32985.9|32965.9|32994.5|32974.5|32985.9|32965.9|7
1738641300000|2025-02-04 03:55:00|32984.9|32964.9|32983.5|32963.5|32990.1|32968.4|32979.1|32959.1|20
1738641600000|2025-02-04 04:00:00|32984.1|32964.1|32987.9|32967.9|32988.5|32968.5|32984.1|32964.1|8
1738641900000|2025-02-04 04:05:00|32988.5|32968.5|32991.3|32953.6|32991.3|32968.5|32977.5|32948.7|27
1738642200000|2025-02-04 04:10:00|32987.5|32962.5|32990|32970|32996.1|32972.5|32987.5|32960.1|15
1738642500000|2025-02-04 04:15:00|32985.7|32965.7|32990|32970|32990.1|32970.1|32985|32965|9
1738642800000|2025-02-04 04:20:00|32990.1|32970.1|32995|32975|32995.1|32975.1|32990.1|32970.1|8
1738643100000|2025-02-04 04:25:00|32994.5|32974.5|32993.1|32973.1|32994.5|32974.5|32989.9|32969.9|9
1738643400000|2025-02-04 04:30:00|32992.5|32972.5|32989.4|32969.4|32993.1|32973.1|32988.4|32968.4|13
1738643700000|2025-02-04 04:35:00|32991.5|32971.5|32991.5|32971.5|32991.5|32971.5|32991.5|32971.5|1
1738644000000|2025-02-04 04:40:00|32990.5|32970.5|32991.1|32971.1|32994|32974|32990.2|32970.2|9
1738644300000|2025-02-04 04:45:00|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|1
1738644600000|2025-02-04 04:50:00|32990.9|32970.9|32994.1|32974.1|32999.1|32979.1|32990.9|32970.9|9
1738644900000|2025-02-04 04:55:00|32995.7|32975.7|33002.1|32982.1|33002.1|32982.1|32993.5|32973.5|32
1738645200000|2025-02-04 05:00:00|33004.5|32984.5|33035.1|33015.1|33036.6|33015.1|33002.9|32982.9|88
1738645500000|2025-02-04 05:05:00|33038.6|33013.6|33082.1|33040.1|33105.1|33063.1|33038.6|33013.6|55
1738645800000|2025-02-04 05:10:00|33058.5|33016.5|33064.1|33022.1|33079.1|33045.6|33042.6|33013.4|30
1738646100000|2025-02-04 05:15:00|33062.8|33023.4|33050.1|33025.1|33062.8|33030.6|33047.6|33023.4|5
1738646400000|2025-02-04 05:20:00|33050.5|33030.5|33057.1|33037.1|33059.1|33039.1|33050.5|33030.5|18
1738646700000|2025-02-04 05:25:00|33053.9|33033.9|33026.1|33006.1|33056.7|33036.7|33026.1|33003.1|29
1738647000000|2025-02-04 05:30:00|33025.9|33005.9|33025|33005|33026.5|33006.5|33011.4|32991.4|27
1738647300000|2025-02-04 05:35:00|33022.4|33002.4|33022.1|33002.1|33025|33005|33015|32995|27
1738647600000|2025-02-04 05:40:00|33021.2|33001.2|33031.1|33011.1|33031.1|33011.1|33021.1|33001.1|12
1738647900000|2025-02-04 05:45:00|33034.1|33014.1|33047.6|33022.6|33047.6|33025.1|33030|33010|21
1738648200000|2025-02-04 05:50:00|33045.1|33025.1|33030|33010|33045.1|33025.1|33025|33005|29
1738648500000|2025-02-04 05:55:00|33030.5|33005.5|33025|33005|33036.9|33010|33025|32998.3|10
1738648800000|2025-02-04 06:00:00|33020.9|33000.9|33030|33005|33034|33005.1|33020.3|32990|20
1738649100000|2025-02-04 06:05:00|33027.7|33002.7|33020.4|33000.4|33033.5|33005.1|33020.4|32992.2|22
1738649400000|2025-02-04 06:10:00|33022.9|33002.9|33029.3|32992.8|33033.7|33005.1|33015|32983.4|102
1738649700000|2025-02-04 06:15:00|33021.6|32996.6|33017.1|32997.1|33023.9|32998.1|33003.6|32972.6|57
1738650000000|2025-02-04 06:20:00|33009.5|32989.5|33030.9|33010.9|33033.5|33013.5|33004.4|32982.5|58
1738650300000|2025-02-04 06:25:00|33031.5|33011.5|33050.4|33030.4|33054.5|33034.5|33031.5|33011.5|66
1738650600000|2025-02-04 06:30:00|33049.1|33029.1|33047.1|33027.1|33055.4|33035.4|33043.5|33023.5|58
1738650900000|2025-02-04 06:35:00|33047|33027|33045.1|33025.1|33054.7|33034.7|33042.5|33022.5|38
1738651200000|2025-02-04 06:40:00|33046.1|33026.1|33050|33030|33064.9|33044.9|33045|33025|47
1738651500000|2025-02-04 06:45:00|33050.9|33030.9|33055.5|33035.5|33058.9|33038.9|33047.5|33027.5|23
1738651800000|2025-02-04 06:50:00|33055.6|33035.6|33052.1|33032.1|33058.8|33038.8|33045.7|33025.7|18
1738652100000|2025-02-04 06:55:00|33050.4|33030.4|33055|33035|33066|33046|33049.8|33029.8|43
1738652400000|2025-02-04 07:00:00|33057.5|33037.5|33055|33035|33057.5|33037.5|33051|33031|13
1738652700000|2025-02-04 07:05:00|33052.5|33032.5|33059.5|33039.5|33059.5|33039.5|33052.5|33032.5|6
1738653000000|2025-02-04 07:10:00|33059.8|33039.8|33059.9|33039.9|33060.5|33040.5|33059.8|33039.8|9
1738653300000|2025-02-04 07:15:00|33059.5|33039.5|33055|33035|33062.1|33042.1|33052.5|33032.5|14
1738653600000|2025-02-04 07:20:00|33057|33032|33054.5|33012.5|33057|33032.5|33038.7|33005.2|39
1738653900000|2025-02-04 07:25:00|33053.9|33011.9|33052.6|33027.6|33053.9|33030.1|33044|33007.9|31
1738654200000|2025-02-04 07:30:00|33050|33025|33036|32994|33050|33025|33026.9|32989.9|39
1738654500000|2025-02-04 07:35:00|33036.4|32994.4|32987.9|32967.9|33036.5|32994.5|32987.9|32965.9|84
1738654800000|2025-02-04 07:40:00|32986.9|32966.9|32988.5|32968.5|33000.1|32980.1|32986.5|32966.5|47
1738655100000|2025-02-04 07:45:00|32993.4|32973.4|32990|32970|32994.7|32974.7|32984.7|32964.7|33
1738655400000|2025-02-04 07:50:00|32992.2|32972.2|32993.1|32973.1|32993.1|32973.1|32988.9|32968.9|13
1738655700000|2025-02-04 07:55:00|32993.5|32973.5|32993.5|32973.5|32993.6|32973.6|32991.5|32971.5|14
1738656000000|2025-02-04 08:00:00|32990.7|32970.7|32983.5|32963.5|32992.5|32972.5|32983.5|32963.5|60
1738656300000|2025-02-04 08:05:00|32983.4|32963.4|32959.1|32939.1|32985.3|32965.3|32953|32933|63
1738656600000|2025-02-04 08:10:00|32959.3|32939.3|32961.5|32941.5|32963.1|32943.1|32959.3|32939.3|17
1738656900000|2025-02-04 08:15:00|32960.9|32940.9|32928.5|32908.5|32960.9|32940.9|32928.5|32908.2|36
1738657200000|2025-02-04 08:20:00|32927.5|32907.5|32912.5|32892.5|32930.5|32910.5|32903.1|32883.1|119
1738657500000|2025-02-04 08:25:00|32914.4|32894.4|32919.1|32899.1|32931.1|32911.1|32912.5|32892.5|65
1738657800000|2025-02-04 08:30:00|32926.3|32906.3|32922.8|32902.8|32930.8|32910.8|32917.2|32897.2|45
1738658100000|2025-02-04 08:35:00|32921|32901|32952.1|32927.1|32967.2|32940.2|32918.5|32898.5|106
1738658400000|2025-02-04 08:40:00|32952.2|32927.2|32940.1|32920.1|32957.2|32937.2|32940|32914.5|50
1738658700000|2025-02-04 08:45:00|32937.5|32917.5|32928.4|32908.4|32950.2|32930.2|32922.1|32902.1|95
1738659000000|2025-02-04 08:50:00|32928.2|32908.2|32933|32913|32945|32922.5|32927.7|32907.7|23
1738659300000|2025-02-04 08:55:00|32933.6|32913.6|32921.1|32901.1|32934|32914|32918.5|32898.5|27
1738659600000|2025-02-04 09:00:00|32921|32901|32883.4|32858.4|32924.5|32904.5|32883.4|32853.3|68
1738659900000|2025-02-04 09:05:00|32882.9|32862.9|32887.4|32867.4|32892.5|32868.5|32838.4|32817.9|96
1738660200000|2025-02-04 09:10:00|32886.7|32866.7|32888.3|32868.3|32889.7|32869.7|32879|32859|47
1738660500000|2025-02-04 09:15:00|32893|32873|32915|32895|32922.3|32900.1|32893|32873|43
1738660800000|2025-02-04 09:20:00|32912.2|32892.2|32902.5|32882.5|32912.5|32892.5|32889.3|32869.3|75
1738661100000|2025-02-04 09:25:00|32905|32885|32920.7|32878.7|32927.3|32898.7|32905|32878.7|78
1738661400000|2025-02-04 09:30:00|32919.7|32877.7|32911.8|32886.8|32926.2|32895.6|32909.8|32876.3|56
1738661700000|2025-02-04 09:35:00|32916.9|32880.5|32875.5|32855.5|32916.9|32886|32864|32844|84
1738662000000|2025-02-04 09:40:00|32878|32858|32881.6|32861.6|32886.6|32866.6|32875.4|32855.4|70
1738662300000|2025-02-04 09:45:00|32879.2|32859.2|32867.7|32847.7|32879.2|32859.2|32864.1|32844.1|50
1738662600000|2025-02-04 09:50:00|32867.2|32847.2|32835.4|32815.4|32869.5|32849.5|32827.1|32807.1|69
1738662900000|2025-02-04 09:55:00|32836|32816|32864|32839|32867.5|32842.5|32835|32815|60
1738663200000|2025-02-04 10:00:00|32866.3|32841.3|32863.2|32843.2|32867.5|32847.5|32861|32839|33
1738663500000|2025-02-04 10:05:00|32862.7|32842.7|32858.3|32838.3|32863.3|32843.3|32857.8|32837.8|11
1738663800000|2025-02-04 10:10:00|32857.7|32837.7|32841|32821|32857.7|32837.7|32838.7|32816.4|34
1738664100000|2025-02-04 10:15:00|32841.3|32821.3|32858.4|32838.4|32858.4|32838.4|32841|32821|31
1738664400000|2025-02-04 10:20:00|32858|32838|32853.4|32833.4|32862.5|32842.5|32844.8|32824.8|51
1738664700000|2025-02-04 10:25:00|32854.8|32834.8|32849.4|32829.4|32860|32840|32846.4|32826.4|43
1738665000000|2025-02-04 10:30:00|32851|32831|32851|32831|32859|32839|32845|32825|30
1738665300000|2025-02-04 10:35:00|32853.6|32833.6|32858|32838|32860.5|32840.5|32853.6|32833.6|5
1738665600000|2025-02-04 10:40:00|32859|32839|32860|32840|32860|32840|32859|32839|5
1738665900000|2025-02-04 10:45:00|32858.8|32838.8|32860.5|32840.5|32860.5|32840.5|32858.8|32838.8|2
1738666200000|2025-02-04 10:50:00|32857.6|32837.6|32852.2|32832.2|32857.6|32837.6|32852.2|32832.2|6
1738666800000|2025-02-04 11:00:00|32851.7|32831.7|32851.7|32831.7|32851.8|32831.8|32851.1|32831.1|5
1738667100000|2025-02-04 11:05:00|32851.8|32831.8|32860.1|32835.1|32860.1|32835.1|32847.7|32827.7|11
1738667400000|2025-02-04 11:10:00|32859|32834|32859|32839|32859|32839|32856.5|32834|6
1738668000000|2025-02-04 11:20:00|32862.5|32842.5|32859|32839|32862.5|32842.5|32859|32839|2
1738668300000|2025-02-04 11:25:00|32862.3|32842.3|32870|32850|32870.6|32850.6|32862.3|32842.3|12
1738668600000|2025-02-04 11:30:00|32869.2|32849.2|32869.4|32849.4|32870.2|32850.2|32869.2|32849.2|17
1738668900000|2025-02-04 11:35:00|32869.8|32849.8|32871.5|32851.5|32871.5|32851.5|32868.2|32848.2|24
1738669200000|2025-02-04 11:40:00|32873|32853|32879.5|32859.5|32879.5|32859.5|32873|32853|22
1738669500000|2025-02-04 11:45:00|32879.8|32859.8|32880|32860|32880.1|32860.1|32879.8|32859.8|4
1738669800000|2025-02-04 11:50:00|32880.9|32860.9|32879|32859|32880.9|32860.9|32878.8|32858.8|15
1738670100000|2025-02-04 11:55:00|32879.5|32859.5|32880.3|32860.3|32880.3|32860.3|32877.8|32857.8|24
1738670400000|2025-02-04 12:00:00|32880.9|32860.9|32886.3|32866.3|32886.3|32866.3|32880.9|32860.9|28
1738670700000|2025-02-04 12:05:00|32886.8|32866.8|32891.5|32871.5|32894.6|32874.6|32886.8|32866.8|25
1738671000000|2025-02-04 12:10:00|32891.1|32871.1|32892.3|32872.3|32892.3|32872.3|32890.1|32870.1|14
1738671300000|2025-02-04 12:15:00|32895|32875|32895|32875|32895.5|32875.5|32895|32875|4
1738671900000|2025-02-04 12:25:00|32894.5|32874.5|32895|32875|32895|32875|32894.5|32874.5|2
1738672200000|2025-02-04 12:30:00|32892.2|32872.2|32887.7|32867.7|32892.2|32872.2|32882.7|32862.7|17
1738672500000|2025-02-04 12:35:00|32887.2|32867.2|32895|32875|32895|32875|32886.7|32866.7|12
1738672800000|2025-02-04 12:40:00|32895.5|32875.5|32888.6|32868.6|32896|32876|32886.7|32866.7|12
1738673700000|2025-02-04 12:55:00|32888.3|32868.3|32888.3|32868.3|32888.3|32868.3|32888.3|32868.3|1
1738674000000|2025-02-04 13:00:00|32889.3|32869.3|32889|32869|32897.5|32877.5|32889|32869|13
1738674300000|2025-02-04 13:05:00|32888.5|32868.5|32888.5|32868.5|32888.5|32868.5|32888.5|32868.5|1
1738674600000|2025-02-04 13:10:00|32887.5|32867.5|32870|32850|32887.5|32867.5|32866.1|32846.1|39
1738674900000|2025-02-04 13:15:00|32870.4|32850.4|32872.3|32852.3|32874|32854|32869.5|32849.5|24
1738675200000|2025-02-04 13:20:00|32873|32853|32877.5|32857.5|32881.5|32861.5|32872.5|32852.5|10
1738675500000|2025-02-04 13:25:00|32878.5|32858.5|32884.5|32864.5|32884.8|32864.8|32878.5|32858.5|7
1738675800000|2025-02-04 13:30:00|32887.5|32867.5|32916.3|32891.3|32916.3|32891.3|32887.5|32867.5|28
1738676100000|2025-02-04 13:35:00|32921.7|32885.9|32908.8|32883.8|32933.7|32912.4|32908.8|32874.8|64
1738676400000|2025-02-04 13:40:00|32906.3|32886.3|32899.3|32879.3|32908.3|32888.3|32898.9|32878.9|16
1738676700000|2025-02-04 13:45:00|32898.7|32878.7|32898.2|32878.2|32899.3|32879.3|32898.2|32878.2|11
1738677000000|2025-02-04 13:50:00|32893.7|32873.7|32887.9|32867.9|32904.6|32873.7|32877.2|32853.1|39
1738677300000|2025-02-04 13:55:00|32887.7|32867.7|32877.1|32857.1|32887.9|32867.9|32872.8|32852.8|36
1738677600000|2025-02-04 14:00:00|32876.7|32856.7|32865.4|32845.4|32876.7|32856.7|32865.4|32845.4|31
1738677900000|2025-02-04 14:05:00|32866|32846|32870|32850|32875|32855|32866|32846|15
1738678200000|2025-02-04 14:10:00|32871|32851|32867|32847|32872.1|32852.1|32864.3|32844.3|71
1738678500000|2025-02-04 14:15:00|32867.1|32847.1|32867.5|32842.5|32868.1|32847.6|32852|32832|31
1738678800000|2025-02-04 14:20:00|32867|32842|32865|32845|32867|32845|32863|32842|9
1738679100000|2025-02-04 14:25:00|32865.6|32845.6|32867.4|32847.4|32874|32854|32864.4|32844.4|22
1738679400000|2025-02-04 14:30:00|32865.7|32845.7|32856.6|32836.6|32867.4|32847.4|32853.8|32833.8|62
1738679700000|2025-02-04 14:35:00|32857|32837|32856.9|32836.9|32862.8|32842.8|32855.5|32835.5|85
1738680000000|2025-02-04 14:40:00|32857.6|32837.6|32846.5|32826.5|32857.6|32837.6|32845.4|32825.4|27
1738680300000|2025-02-04 14:45:00|32849|32829|32851.6|32831.6|32852.6|32832.6|32849|32829|18
1738680600000|2025-02-04 14:50:00|32853.5|32828.5|32853.1|32828.1|32854.1|32829.1|32853|32828|9
1738680900000|2025-02-04 14:55:00|32851.1|32826.1|32865.7|32823.7|32868|32838.7|32849.9|32817.1|64
1738681200000|2025-02-04 15:00:00|32843.4|32801.4|32848.4|32828.4|32852.1|32829.6|32843.4|32801.4|11
1738681500000|2025-02-04 15:05:00|32848.6|32828.6|32849.4|32829.4|32850|32830|32846.5|32826.5|32
1738681800000|2025-02-04 15:10:00|32849.6|32829.6|32867.6|32847.6|32867.6|32847.6|32849.4|32829.4|41
1738682100000|2025-02-04 15:15:00|32868|32848|32856.5|32831.5|32883.1|32860.6|32856.5|32831.5|54
1738682400000|2025-02-04 15:20:00|32855.7|32830.7|32849.6|32829.6|32863|32843|32845.8|32815.8|80
1738682700000|2025-02-04 15:25:00|32848|32828|32847.1|32827.1|32848.6|32828.6|32845.4|32825.4|23
1738683000000|2025-02-04 15:30:00|32846.9|32826.9|32836.4|32816.4|32847.1|32827.1|32833|32813|57
1738683300000|2025-02-04 15:35:00|32835.8|32815.8|32848|32828|32848|32828|32826.5|32806.5|25
1738683600000|2025-02-04 15:40:00|32845|32825|32848.5|32828.5|32855.5|32835.5|32845|32825|10
1738683900000|2025-02-04 15:45:00|32848|32828|32847.5|32827.5|32848|32828|32846.8|32826.8|7
1738684200000|2025-02-04 15:50:00|32847.6|32827.6|32842.5|32822.5|32847.9|32827.9|32842.5|32822.5|11
1738684500000|2025-02-04 15:55:00|32841.8|32821.8|32834.6|32814.6|32846.6|32822.4|32831.7|32810.7|39
1738684800000|2025-02-04 16:00:00|32834|32814|32831.6|32811.6|32834|32814|32831|32811|7
1738685100000|2025-02-04 16:05:00|32829.5|32809.5|32825|32805|32829.5|32809.5|32825|32805|6
1738685400000|2025-02-04 16:10:00|32821.8|32801.8|32812.6|32792.6|32823.6|32803.6|32800.9|32780.9|53
1738685700000|2025-02-04 16:15:00|32815|32795|32832.4|32812.4|32835|32815|32812.4|32792.4|18
1738686000000|2025-02-04 16:20:00|32833.7|32813.7|32850.6|32830.6|32855.8|32830.6|32833.7|32813.7|44
1738686300000|2025-02-04 16:25:00|32850.9|32830.9|32846.2|32826.2|32852|32832|32845.1|32825.1|22
1738686600000|2025-02-04 16:30:00|32852.1|32832.1|32845.1|32825.1|32852.1|32832.1|32845.1|32825.1|8
1738686900000|2025-02-04 16:35:00|32845|32825|32843.5|32823.5|32845|32825|32843.5|32823.5|5
1738687200000|2025-02-04 16:40:00|32843|32823|32843.5|32823.5|32843.5|32823.5|32843|32823|4
1738687500000|2025-02-04 16:45:00|32843|32823|32842.4|32822.4|32843|32823|32842.4|32822.4|4
1738687800000|2025-02-04 16:50:00|32843|32823|32852.5|32832.5|32852.5|32832.5|32843|32823|15
1738688100000|2025-02-04 16:55:00|32849.5|32829.5|32852.5|32832.5|32853.2|32833.2|32848|32828|8
1738688400000|2025-02-04 17:00:00|32853.8|32833.8|32848|32828|32853.8|32833.8|32847.4|32827.4|12
1738688700000|2025-02-04 17:05:00|32847.4|32827.4|32855|32835|32858.1|32835|32847.4|32827.4|14
1738689000000|2025-02-04 17:10:00|32855.6|32835.6|32860.1|32840.1|32860.1|32840.1|32855|32833.2|7
1738689300000|2025-02-04 17:15:00|32862.5|32842.5|32887.6|32862.6|32887.6|32862.6|32862.5|32840.5|62
1738689600000|2025-02-04 17:20:00|32892.6|32857.6|32888.2|32863.2|32896.3|32864|32883.9|32853.5|38
1738689900000|2025-02-04 17:25:00|32887.4|32862.4|32886.4|32861.4|32894.5|32863.2|32886.4|32854.3|22
1738690200000|2025-02-04 17:30:00|32883.9|32863.9|32884.1|32864.1|32885.1|32865.1|32883.4|32863.4|8
1738690500000|2025-02-04 17:35:00|32886.6|32861.6|32883.9|32863.9|32886.6|32864.6|32883.9|32861.6|4
1738690800000|2025-02-04 17:40:00|32884.7|32864.7|32886.7|32866.7|32886.7|32866.7|32884.7|32864.7|3
1738691100000|2025-02-04 17:45:00|32885.9|32865.9|32892.1|32872.1|32892.7|32872.7|32885.9|32865.9|14
1738691400000|2025-02-04 17:50:00|32891.4|32871.4|32894.2|32869.2|32894.2|32872.1|32890.9|32869|11
1738691700000|2025-02-04 17:55:00|32892.4|32867.4|32885.5|32860.5|32892.4|32867.4|32885.5|32860.5|4
1738692000000|2025-02-04 18:00:00|32884.5|32859.5|32885.6|32860.6|32885.6|32860.6|32884.5|32859.5|2
1738692300000|2025-02-04 18:05:00|32880.5|32855.5|32873.4|32831.4|32881.5|32855.5|32873.4|32831.4|10
1738692600000|2025-02-04 18:10:00|32873.5|32831.5|32860|32835|32873.5|32835|32860|32828.9|7
1738692900000|2025-02-04 18:15:00|32861|32836|32857.5|32832.5|32861|32836|32857.5|32832.5|6
1738693200000|2025-02-04 18:20:00|32857|32832|32855.1|32830.1|32857|32832|32854.9|32829.9|4
1738693500000|2025-02-04 18:25:00|32857.5|32832.5|32857.5|32832.5|32857.5|32832.5|32857.5|32832.5|1
1738693800000|2025-02-04 18:30:00|32860.6|32835.6|32866|32825.3|32870.1|32836.6|32858.6|32825.3|13
1738694100000|2025-02-04 18:35:00|32866.4|32824.4|32852.9|32827.9|32866.4|32829.2|32852.9|32824.4|3
1738694400000|2025-02-04 18:40:00|32854.3|32829.3|32863.4|32821.4|32872|32830|32854.3|32821.4|5
1738694700000|2025-02-04 18:45:00|32861.9|32822.9|32857.6|32822.6|32864.7|32825.1|32857.6|32821.5|10
1738695000000|2025-02-04 18:50:00|32853.6|32828.6|32858.6|32819.6|32858.6|32828.6|32853.6|32819.6|8
1738695600000|2025-02-04 19:00:00|32854.6|32829.6|32854.6|32829.6|32854.6|32829.6|32854.6|32829.6|1
1738696200000|2025-02-04 19:10:00|32854.5|32829.5|32854.5|32829.5|32854.5|32829.5|32854.5|32829.5|1
1738696500000|2025-02-04 19:15:00|32852|32832|32852|32832|32852|32832|32852|32832|1
1738697100000|2025-02-04 19:25:00|32854.1|32834.1|32852.5|32832.5|32862.1|32834.1|32852.5|32827.1|3
1738697400000|2025-02-04 19:30:00|32854.1|32834.1|32857.2|32832.2|32857.2|32834.1|32854.1|32832.2|2
1738697700000|2025-02-04 19:35:00|32852.5|32832.5|32852.6|32832.6|32857.9|32832.6|32851.4|32822.9|5
1738698000000|2025-02-04 19:40:00|32853.6|32833.6|32858.4|32838.4|32858.4|32838.4|32853.6|32832.2|4
1738698300000|2025-02-04 19:45:00|32855.6|32835.6|32855.6|32835.6|32855.6|32835.6|32855.6|32835.6|1
1738698900000|2025-02-04 19:55:00|32852|32832|32852.6|32827.6|32857.9|32832|32852|32822.7|10
1738699200000|2025-02-04 20:00:00|32853.2|32828.2|32863.2|32838.2|32868.4|32843.4|32852.5|32827.1|35
1738699500000|2025-02-04 20:05:00|32862.9|32837.9|32871.1|32836.1|32871.1|32838.2|32862.9|32835.1|5
1738699800000|2025-02-04 20:10:00|32872.1|32837.1|32872.9|32847.9|32875.6|32849|32863|32835.6|34
1738700100000|2025-02-04 20:15:00|32876.9|32841.9|32869.5|32844.5|32876.9|32849|32866.4|32841.9|9
1738700400000|2025-02-04 20:20:00|32871.4|32846.4|32868.6|32848.6|32874|32849|32868.6|32846.4|3
1738700700000|2025-02-04 20:25:00|32866.4|32846.4|32866.9|32841.9|32875.4|32846.4|32865.9|32834.4|15
1738701000000|2025-02-04 20:30:00|32872.1|32837.1|32872.1|32837.1|32874.6|32837.1|32872.1|32834.6|5
1738701300000|2025-02-04 20:35:00|32874.6|32834.6|32873.6|32848.6|32877.6|32848.6|32867.6|32834.6|8
1738701600000|2025-02-04 20:40:00|32873|32848|32873|32848|32873|32848|32873|32848|1
1738701900000|2025-02-04 20:45:00|32876.7|32851.7|32876.7|32851.7|32876.7|32851.7|32876.7|32851.7|1
1738702500000|2025-02-04 20:55:00|32871.7|32846.7|32867.5|32842.5|32871.7|32846.7|32867.5|32842.5|3
1738702800000|2025-02-04 21:00:00|32869.7|32844.7|32900.5|32860.7|32903.5|32868.9|32869.7|32843.6|29
1738703100000|2025-02-04 21:05:00|32900.7|32860.9|32904.4|32879.4|32910.9|32879.4|32893.4|32859.4|31
1738703400000|2025-02-04 21:10:00|32907.6|32882.6|32910.3|32870.5|32910.9|32882.6|32903.9|32869.9|7
1738703700000|2025-02-04 21:15:00|32911.5|32869.5|32913.6|32871.6|32913.6|32872.1|32909.6|32869.4|9
1738704000000|2025-02-04 21:20:00|32912.4|32870.4|32911.4|32869.4|32912.4|32870.4|32911.4|32869.4|2
1738704300000|2025-02-04 21:25:00|32912.6|32870.6|32915.6|32873.6|32915.6|32873.6|32912.6|32870.6|2
1738704600000|2025-02-04 21:30:00|32916.6|32874.6|32900.7|32858.7|32923.6|32881.6|32892.4|32850.4|40
1738704900000|2025-02-04 21:35:00|32900.6|32858.6|32900.6|32858.6|32900.6|32858.6|32900.6|32858.6|1
1738705800000|2025-02-04 21:50:00|32898.4|32856.4|32888.4|32846.4|32898.4|32856.4|32888.4|32846.4|11
1738706100000|2025-02-04 21:55:00|32888.6|32846.6|32890.6|32848.6|32890.6|32848.6|32888.6|32846.6|3
1738720800000|2025-02-05 02:00:00|32903.5|32878.5|32882.4|32862.4|32903.5|32880.1|32882.4|32862.4|29
1738721100000|2025-02-05 02:05:00|32881.9|32861.9|32875.1|32855.1|32885.1|32865.1|32872.5|32852.5|24
1738721400000|2025-02-05 02:10:00|32871.3|32851.3|32864.5|32844.5|32871.3|32851.3|32860.5|32840.5|53
1738721700000|2025-02-05 02:15:00|32866.1|32846.1|32886.5|32866.5|32893.5|32873.5|32862.5|32842.5|80
1738722000000|2025-02-05 02:20:00|32883.5|32863.5|32870.6|32850.6|32884|32864|32868.8|32842.8|58
1738722300000|2025-02-05 02:25:00|32872.5|32852.5|32861.2|32841.2|32882|32862|32860.7|32840.7|49
1738722600000|2025-02-05 02:30:00|32871.1|32851.1|32896.7|32876.7|32896.7|32876.7|32870|32850|61
1738722900000|2025-02-05 02:35:00|32897.1|32877.1|32892.5|32872.5|32899.1|32879.1|32888.1|32868.1|38
1738723200000|2025-02-05 02:40:00|32894.1|32874.1|32897.5|32877.5|32898.1|32878.1|32890.4|32870.4|30
1738723500000|2025-02-05 02:45:00|32894.5|32874.5|32899.5|32879.5|32907.5|32887.5|32893.8|32873.8|45
1738723800000|2025-02-05 02:50:00|32896.2|32876.2|32900.5|32880.5|32902.5|32882.5|32896.2|32876.2|23
1738724100000|2025-02-05 02:55:00|32899.5|32879.5|32899.5|32879.5|32906.5|32879.9|32892.5|32868|25
1738724400000|2025-02-05 03:00:00|32896.2|32876.2|32893.9|32873.9|32901.9|32881.9|32890.2|32870.2|42
1738724700000|2025-02-05 03:05:00|32891|32871|32897.8|32877.8|32902.5|32882.5|32891|32871|51
1738725000000|2025-02-05 03:10:00|32897.9|32877.9|32892.5|32867.5|32900.8|32880.8|32884|32850.4|85
1738725300000|2025-02-05 03:15:00|32893|32868|32884.8|32864.8|32894.5|32874|32884.8|32863.5|40
1738725600000|2025-02-05 03:20:00|32886|32866|32885|32865|32886.5|32866.5|32884|32864|7
1738725900000|2025-02-05 03:25:00|32887.5|32867.5|32889.1|32869.1|32894.1|32874.1|32885|32865|30
1738726200000|2025-02-05 03:30:00|32890.1|32870.1|32895|32875|32895|32875|32885.2|32865.2|30
1738726500000|2025-02-05 03:35:00|32895.5|32875.5|32890|32870|32899|32879|32889.5|32869.5|24
1738726800000|2025-02-05 03:40:00|32891.1|32871.1|32893|32873|32898.1|32878.1|32890.5|32870.5|20
1738727100000|2025-02-05 03:45:00|32891.5|32871.5|32889.4|32869.4|32894.3|32874.3|32886.5|32866.5|22
1738727400000|2025-02-05 03:50:00|32887.5|32867.5|32890.5|32870.5|32890.5|32870.5|32887.5|32867.5|5
1738727700000|2025-02-05 03:55:00|32891.1|32871.1|32891.5|32871.5|32891.5|32871.5|32891.1|32871.1|2
1738728000000|2025-02-05 04:00:00|32891.4|32871.4|32890|32870|32891.4|32871.4|32890|32870|8
1738728300000|2025-02-05 04:05:00|32892.2|32872.2|32892.2|32872.2|32892.2|32872.2|32892.2|32872.2|1
1738728900000|2025-02-05 04:15:00|32892.5|32872.5|32904.5|32884.5|32906.2|32886.2|32892.5|32872.5|23
1738729200000|2025-02-05 04:20:00|32904.1|32884.1|32907|32887|32909.2|32889.2|32904|32884|13
1738729500000|2025-02-05 04:25:00|32907.1|32887.1|32909.1|32889.1|32909.2|32889.2|32905.1|32885.1|8
1738729800000|2025-02-05 04:30:00|32908.1|32888.1|32902.5|32882.5|32908.2|32888.2|32902.5|32882.5|12
1738730100000|2025-02-05 04:35:00|32903|32883|32909.1|32889.1|32909.1|32889.1|32903|32883|8
1738730400000|2025-02-05 04:40:00|32910|32890|32914.5|32894.5|32926.2|32905.5|32910|32890|27
1738730700000|2025-02-05 04:45:00|32912.1|32892.1|32913.5|32893.5|32916|32896|32911|32891|10
1738731000000|2025-02-05 04:50:00|32913|32893|32912.1|32892.1|32913.5|32893.5|32912|32892|16
1738731300000|2025-02-05 04:55:00|32910.5|32890.5|32910|32890|32914.3|32894.3|32910|32890|10
1738732200000|2025-02-05 05:10:00|32911.7|32891.7|32911.7|32891.7|32911.7|32891.7|32911.7|32891.7|1
1738732500000|2025-02-05 05:15:00|32910|32890|32910|32890|32910|32890|32910|32890|1
1738732800000|2025-02-05 05:20:00|32907.5|32887.5|32903.1|32883.1|32907.5|32887.5|32902.5|32882.5|13
1738733100000|2025-02-05 05:25:00|32903.9|32883.9|32905.1|32885.1|32905.1|32885.1|32903.9|32883.9|6
1738733400000|2025-02-05 05:30:00|32905.5|32885.5|32906.1|32886.1|32907.1|32887.1|32905.1|32885.1|4
1738733700000|2025-02-05 05:35:00|32907.5|32887.5|32913.1|32893.1|32913.6|32893.6|32907.5|32887.5|13
1738734000000|2025-02-05 05:40:00|32912.1|32892.1|32913.1|32893.1|32913.1|32893.1|32912.1|32892.1|6
1738734300000|2025-02-05 05:45:00|32912.5|32892.5|32901.9|32881.9|32913.1|32893.1|32897.5|32877.5|15
1738734600000|2025-02-05 05:50:00|32901.8|32881.8|32902.5|32882.5|32904.5|32884.5|32900.5|32880.5|7
1738734900000|2025-02-05 05:55:00|32901.5|32881.5|32902.5|32882.5|32903.5|32883.5|32896.5|32876.5|15
1738735200000|2025-02-05 06:00:00|32901.5|32881.5|32900.5|32880.5|32904|32884|32897.4|32877.4|23
1738735500000|2025-02-05 06:05:00|32900|32880|32890|32870|32900|32880|32885.7|32863.2|11
1738735800000|2025-02-05 06:10:00|32886.1|32866.1|32876.1|32856.1|32894.4|32874.4|32876.1|32856.1|27
1738736100000|2025-02-05 06:15:00|32875.1|32855.1|32868.4|32848.4|32875.5|32855.5|32868.4|32848.4|34
1738736400000|2025-02-05 06:20:00|32868.5|32848.5|32863.5|32843.5|32869.4|32849.4|32862.9|32842.9|23
1738736700000|2025-02-05 06:25:00|32863.9|32843.9|32857.5|32837.5|32867.5|32847.5|32857.5|32837.5|16
1738737000000|2025-02-05 06:30:00|32855.7|32835.7|32862.5|32842.5|32862.5|32842.5|32855.7|32835.7|13
1738737300000|2025-02-05 06:35:00|32861.5|32841.5|32872.5|32852.5|32872.5|32852.5|32861|32841|28
1738737600000|2025-02-05 06:40:00|32871.9|32851.9|32869.4|32849.4|32872.5|32852.5|32868.1|32848.1|9
1738737900000|2025-02-05 06:45:00|32866.7|32846.7|32867.1|32847.1|32868|32848|32865.4|32845.4|18
1738738200000|2025-02-05 06:50:00|32866.5|32846.5|32867.1|32847.1|32867.1|32847.1|32866.1|32846.1|4
1738738500000|2025-02-05 06:55:00|32869.4|32849.4|32876.1|32856.1|32878.5|32858.5|32868.1|32848.1|23
1738738800000|2025-02-05 07:00:00|32876.5|32856.5|32880|32860|32887.1|32867.1|32875.5|32855.5|42
1738739100000|2025-02-05 07:05:00|32880.5|32860.5|32881.5|32861.5|32883|32863|32880.5|32860.5|6
1738739400000|2025-02-05 07:10:00|32880.5|32860.5|32875|32855|32880.5|32860.5|32875|32855|12
1738739700000|2025-02-05 07:15:00|32872.5|32852.5|32867.6|32842.6|32876.5|32856.5|32861.6|32838|51
1738740000000|2025-02-05 07:20:00|32863.4|32838.4|32845.1|32825.1|32865.1|32845.1|32838.5|32818.5|74
1738740300000|2025-02-05 07:25:00|32845|32825|32820|32800|32846.1|32826.1|32794.5|32774.5|98
1738740600000|2025-02-05 07:30:00|32818.5|32798.5|32842.7|32822.7|32844|32822.7|32818.5|32797.9|53
1738740900000|2025-02-05 07:35:00|32842.1|32822.1|32835|32815|32846.7|32826.7|32832.5|32810.5|44
1738741200000|2025-02-05 07:40:00|32838.8|32818.8|32852.5|32832.5|32861.1|32837.7|32838.8|32818.8|76
1738741500000|2025-02-05 07:45:00|32854.1|32834.1|32853.5|32833.5|32855|32835|32852.5|32832.5|22
1738741800000|2025-02-05 07:50:00|32852.9|32832.9|32866.2|32846.2|32868.4|32846.2|32844.5|32822.6|43
1738742100000|2025-02-05 07:55:00|32866.1|32846.1|32859.1|32839.1|32868.2|32848.2|32859.1|32839.1|24
1738742400000|2025-02-05 08:00:00|32859|32839|32845|32825|32861.8|32841.8|32845|32822.6|52
1738742700000|2025-02-05 08:05:00|32845.5|32825.5|32857.1|32837.1|32863.6|32843.1|32845.5|32825|55
1738743000000|2025-02-05 08:10:00|32855.3|32835.3|32853.1|32833.1|32857.5|32837.5|32849.4|32829.4|39
1738743300000|2025-02-05 08:15:00|32855.5|32835.5|32859.5|32839.5|32867.5|32847.5|32849|32829|65
1738743600000|2025-02-05 08:20:00|32860.5|32840.5|32855.5|32835.5|32862.5|32842.5|32852.7|32832.7|32
1738743900000|2025-02-05 08:25:00|32855.8|32835.8|32858.5|32838.5|32858.5|32838.5|32855.5|32835.5|28
1738744200000|2025-02-05 08:30:00|32863.3|32843.3|32876.1|32856.1|32876.1|32856.1|32863.3|32843.3|26
1738744500000|2025-02-05 08:35:00|32877.1|32857.1|32899.7|32879.7|32919.9|32887.5|32876.7|32856.7|84
1738744800000|2025-02-05 08:40:00|32900|32880|32889.8|32869.8|32900.1|32880.1|32888.7|32868.7|9
1738745100000|2025-02-05 08:45:00|32890.3|32870.3|32873.1|32853.1|32890.3|32870.3|32871.1|32851.1|24
1738745400000|2025-02-05 08:50:00|32872.1|32852.1|32871.1|32851.1|32872.1|32852.1|32871|32851|4
1738745700000|2025-02-05 08:55:00|32870.7|32850.7|32857|32832|32870.7|32850.7|32856.5|32831.5|54
1738746000000|2025-02-05 09:00:00|32857.5|32832.5|32857|32837|32858.9|32838.6|32854.7|32831.5|20
1738746300000|2025-02-05 09:05:00|32856.7|32836.7|32855|32835|32858.6|32838.6|32854|32834|10
1738746600000|2025-02-05 09:10:00|32854.5|32834.5|32854|32834|32854.5|32834.5|32854|32834|2
1738746900000|2025-02-05 09:15:00|32849|32829|32849.2|32829.2|32851.6|32831.6|32839.5|32819.5|40
1738747200000|2025-02-05 09:20:00|32848.7|32828.7|32850.3|32830.3|32881.5|32861.5|32848.7|32828.7|111
1738747500000|2025-02-05 09:25:00|32851.3|32831.3|32853.3|32833.3|32853.3|32833.3|32850|32830|24
1738747800000|2025-02-05 09:30:00|32854.4|32834.4|32855.3|32835.3|32855.3|32835.3|32854.4|32834.4|5
1738748100000|2025-02-05 09:35:00|32856|32836|32850|32830|32857|32837|32850|32830|7
1738748700000|2025-02-05 09:45:00|32847.5|32827.5|32848.9|32828.9|32850|32830|32847.5|32827.5|7
1738749000000|2025-02-05 09:50:00|32847.5|32827.5|32847.5|32827.5|32847.5|32827.5|32847.5|32827.5|1
1738749300000|2025-02-05 09:55:00|32849.6|32829.6|32857.2|32837.2|32859.2|32839.2|32847.5|32827.5|47
1738749600000|2025-02-05 10:00:00|32855.1|32835.1|32855|32835|32858|32838|32855|32835|6
1738749900000|2025-02-05 10:05:00|32855.5|32835.5|32854.2|32834.2|32859.6|32839.6|32853|32833|19
1738750200000|2025-02-05 10:10:00|32855.6|32835.6|32860|32840|32862.7|32842.7|32854|32834|9
1738750500000|2025-02-05 10:15:00|32857.5|32837.5|32856.2|32836.2|32857.5|32837.5|32852.5|32832.5|10
1738750800000|2025-02-05 10:20:00|32855.5|32835.5|32855.2|32835.2|32856.6|32836.6|32855.2|32835.2|8
1738751100000|2025-02-05 10:25:00|32855|32835|32857.9|32837.9|32860.1|32840.1|32855|32835|36
1738751400000|2025-02-05 10:30:00|32857.4|32837.4|32855|32835|32860.9|32840.9|32854.9|32834.9|33
1738751700000|2025-02-05 10:35:00|32855.1|32835.1|32832|32812|32855.1|32835.1|32830|32810|38
1738752000000|2025-02-05 10:40:00|32831.7|32811.7|32838.3|32818.3|32838.9|32818.9|32830.3|32810.3|20
1738752300000|2025-02-05 10:45:00|32836.1|32816.1|32842.5|32822.5|32842.8|32822.8|32836.1|32816.1|57
1738752600000|2025-02-05 10:50:00|32842.4|32822.4|32842.5|32822.5|32842.5|32822.5|32841.8|32821.8|10
1738752900000|2025-02-05 10:55:00|32845.5|32825.5|32835.8|32815.8|32848|32828|32835.5|32815.5|23
1738753200000|2025-02-05 11:00:00|32837|32817|32837|32817|32837|32817|32834.4|32814.4|28
1738753500000|2025-02-05 11:05:00|32836.5|32816.5|32851|32831|32851.1|32831.1|32836.4|32816.4|29
1738753800000|2025-02-05 11:10:00|32850.5|32830.5|32849|32829|32851|32831|32848.5|32828.5|12
1738754100000|2025-02-05 11:15:00|32849.1|32829.1|32849|32829|32849.1|32829.1|32849|32829|4
1738754400000|2025-02-05 11:20:00|32850|32830|32851|32831|32852|32832|32850|32830|7
1738754700000|2025-02-05 11:25:00|32851.4|32831.4|32849|32829|32852|32832|32849|32829|9
1738755000000|2025-02-05 11:30:00|32848.5|32828.5|32849|32829|32849|32829|32848.5|32828.5|6
1738755300000|2025-02-05 11:35:00|32849.4|32829.4|32849.4|32829.4|32849.4|32829.4|32849.4|32829.4|1
1738755900000|2025-02-05 11:45:00|32849|32829|32843.7|32823.7|32849|32829|32843.7|32823.7|5
1738756200000|2025-02-05 11:50:00|32842.9|32822.9|32843.3|32823.3|32843.3|32823.3|32842.9|32822.9|2
1738756500000|2025-02-05 11:55:00|32840.7|32820.7|32841.8|32821.8|32842.9|32822.9|32839.2|32819.2|24
1738756800000|2025-02-05 12:00:00|32842|32822|32842.5|32822.5|32842.6|32822.6|32839.2|32819.2|28
1738757100000|2025-02-05 12:05:00|32844|32824|32849|32829|32849.6|32829.6|32844|32824|7
1738757400000|2025-02-05 12:10:00|32849.3|32829.3|32855|32835|32855|32835|32849.3|32829.3|5
1738757700000|2025-02-05 12:15:00|32854.6|32834.6|32854.5|32834.5|32854.6|32834.6|32854.5|32834.5|2
1738758000000|2025-02-05 12:20:00|32854.2|32834.2|32853.7|32833.7|32854.5|32834.5|32853.7|32833.7|5
1738758300000|2025-02-05 12:25:00|32852.7|32832.7|32852.7|32832.7|32852.8|32832.8|32852.7|32832.7|3
1738758600000|2025-02-05 12:30:00|32851.7|32831.7|32850.7|32830.7|32851.8|32831.8|32850.3|32830.3|8
1738758900000|2025-02-05 12:35:00|32849.7|32829.7|32849.7|32829.7|32849.7|32829.7|32849.7|32829.7|1
1738759500000|2025-02-05 12:45:00|32850.5|32830.5|32852.1|32832.1|32852.6|32832.6|32850.5|32830.5|10
1738759800000|2025-02-05 12:50:00|32854|32834|32854|32834|32854|32834|32850.4|32830.4|10
1738760100000|2025-02-05 12:55:00|32853.5|32833.5|32854|32834|32854|32834|32853.1|32833.1|10
1738760400000|2025-02-05 13:00:00|32853.7|32833.7|32852.2|32832.2|32853.7|32833.7|32852.2|32832.2|7
1738760700000|2025-02-05 13:05:00|32852.3|32832.3|32851.7|32831.7|32852.9|32832.9|32851.7|32831.7|8
1738761000000|2025-02-05 13:10:00|32851.9|32831.9|32863.3|32821.3|32864.2|32832.5|32851.9|32820.7|26
1738761300000|2025-02-05 13:15:00|32866|32824|32866.2|32841.2|32866.3|32841.3|32853.5|32821.7|32
1738761600000|2025-02-05 13:20:00|32866.5|32841.5|32876.2|32851.2|32877.5|32852.5|32866.5|32841.5|18
1738761900000|2025-02-05 13:25:00|32875.3|32850.3|32871.3|32846.3|32875.3|32850.3|32871.2|32846.2|16
1738762200000|2025-02-05 13:30:00|32872.1|32845.5|32866.8|32841.8|32874.8|32849|32860.8|32835.8|56
1738762500000|2025-02-05 13:35:00|32866.7|32841.7|32873.5|32848.5|32873.5|32848.5|32865.1|32840.1|36
1738762800000|2025-02-05 13:40:00|32874.3|32849.3|32876.2|32851.2|32878.8|32853.8|32872|32847|44
1738763100000|2025-02-05 13:45:00|32876.5|32851.5|32877.5|32852.5|32878.7|32853.7|32876|32851|24
1738763400000|2025-02-05 13:50:00|32877.3|32852.3|32897.3|32872.3|32897.3|32872.3|32876.2|32851.2|43
1738763700000|2025-02-05 13:55:00|32897.8|32872.8|32900.8|32875.8|32903.1|32878.1|32897.8|32872.8|12
1738764000000|2025-02-05 14:00:00|32901.6|32875|32905.6|32885.6|32906.2|32886.2|32894.5|32874.5|36
1738764300000|2025-02-05 14:05:00|32904.5|32884.5|32903.5|32883.5|32911.4|32891.4|32897.5|32877.5|100
1738764600000|2025-02-05 14:10:00|32902.5|32882.5|32885.5|32865.5|32908.7|32888.7|32878|32858|84
1738764900000|2025-02-05 14:15:00|32885|32865|32887|32867|32888|32868|32877.5|32857.5|36
1738765200000|2025-02-05 14:20:00|32887.5|32867.5|32885|32865|32887.5|32867.5|32880.4|32860.4|37
1738765500000|2025-02-05 14:25:00|32885.5|32865.5|32887|32867|32888.4|32868.4|32885.4|32865.4|74
1738765800000|2025-02-05 14:30:00|32886.6|32866.6|32889.6|32869.6|32889.6|32869.6|32886.2|32866.2|26
1738766100000|2025-02-05 14:35:00|32889.7|32869.7|32890.3|32870.3|32891.6|32871.6|32889.7|32869.7|13
1738766400000|2025-02-05 14:40:00|32893.2|32873.2|32906.2|32864.2|32910.5|32879.7|32893.2|32864.2|25
1738766700000|2025-02-05 14:45:00|32905.1|32863.1|32895.1|32875.1|32905.1|32875.6|32895|32862.7|12
1738767000000|2025-02-05 14:50:00|32895|32875|32889.5|32869.5|32895|32875|32887.8|32867.8|47
1738767300000|2025-02-05 14:55:00|32889.2|32869.2|32897.5|32855.5|32898.6|32869.2|32887|32853.6|25
1738767600000|2025-02-05 15:00:00|32896.4|32854.4|32858.6|32838.6|32896.4|32854.4|32858|32836.5|63
1738767900000|2025-02-05 15:05:00|32859|32839|32865.5|32845.5|32880|32860|32859|32839|46
1738768200000|2025-02-05 15:10:00|32866.5|32846.5|32874|32854|32874|32854|32862.5|32842.5|22
1738768500000|2025-02-05 15:15:00|32873.9|32853.9|32857.5|32837.5|32873.9|32853.9|32857.4|32837.4|37
1738768800000|2025-02-05 15:20:00|32858.1|32838.1|32866.1|32846.1|32866.9|32846.9|32855.4|32835.4|40
1738769100000|2025-02-05 15:25:00|32864.8|32844.8|32866.5|32846.5|32867.1|32847.1|32861|32841|26
1738769400000|2025-02-05 15:30:00|32867|32847|32865|32845|32869.5|32849.5|32859|32839|31
1738769700000|2025-02-05 15:35:00|32865.5|32845.5|32866.5|32846.5|32866.5|32846.5|32865.5|32845.5|5
1738770300000|2025-02-05 15:45:00|32867|32847|32865|32845|32867|32847|32865|32845|3
1738770600000|2025-02-05 15:50:00|32864|32844|32855|32835|32864|32844|32855|32835|6
1738770900000|2025-02-05 15:55:00|32858.8|32838.8|32857.5|32837.5|32858.8|32838.8|32857.5|32837.5|2
1738771200000|2025-02-05 16:00:00|32856.5|32836.5|32858.5|32838.5|32862.5|32842.5|32855.6|32835.6|13
1738771500000|2025-02-05 16:05:00|32860.8|32840.8|32862.5|32842.5|32865.6|32845.6|32858.5|32838.5|37
1738771800000|2025-02-05 16:10:00|32863.2|32843.2|32862.5|32842.5|32864.8|32844.8|32860|32840|32
1738772100000|2025-02-05 16:15:00|32861.8|32841.8|32862.5|32842.5|32863.1|32843.1|32860|32840|9
1738772400000|2025-02-05 16:20:00|32863.2|32843.2|32862.1|32842.1|32863.2|32843.2|32860|32840|6
1738772700000|2025-02-05 16:25:00|32860|32840|32860|32840|32860|32840|32860|32840|1
1738773000000|2025-02-05 16:30:00|32857.5|32837.5|32858.4|32838.4|32862.5|32842.5|32855|32835|45
1738773300000|2025-02-05 16:35:00|32857.5|32837.5|32857.5|32837.5|32860.1|32840.1|32856.8|32836.8|14
1738773600000|2025-02-05 16:40:00|32856|32836|32854.5|32834.5|32856|32836|32853.5|32833.5|16
1738773900000|2025-02-05 16:45:00|32854.8|32834.8|32866.1|32841.1|32870.1|32845.1|32846.6|32826.6|43
1738774200000|2025-02-05 16:50:00|32869.7|32833.1|32860.2|32840.2|32869.7|32844.2|32855.1|32833.1|41
1738774500000|2025-02-05 16:55:00|32857.6|32837.6|32855|32835|32857.6|32837.6|32855|32835|2
1738774800000|2025-02-05 17:00:00|32854|32834|32853.1|32833.1|32854|32834|32847.5|32827.5|8
1738775100000|2025-02-05 17:05:00|32852.4|32832.4|32853.1|32833.1|32853.1|32833.1|32852.4|32832.4|12
1738775400000|2025-02-05 17:10:00|32852.4|32832.4|32852.4|32832.4|32853.1|32833.1|32852.4|32832.4|7
1738775700000|2025-02-05 17:15:00|32853.1|32833.1|32853.1|32833.1|32853.6|32833.6|32852.4|32832.4|9
1738776000000|2025-02-05 17:20:00|32853.5|32833.5|32861.6|32841.6|32863.5|32843.5|32853|32833|29
1738776300000|2025-02-05 17:25:00|32862.1|32842.1|32861.4|32841.4|32862.6|32842.6|32861|32841|10
1738776600000|2025-02-05 17:30:00|32861.5|32841.5|32861.6|32841.6|32861.6|32841.6|32861|32841|5
1738776900000|2025-02-05 17:35:00|32861|32841|32861.6|32841.6|32861.6|32841.6|32860.5|32840.5|5
1738777200000|2025-02-05 17:40:00|32861|32841|32860.5|32840.5|32861|32841|32860.5|32840.5|2
1738777500000|2025-02-05 17:45:00|32860.6|32840.6|32858.6|32838.6|32860.6|32840.6|32857.5|32837.5|5
1738777800000|2025-02-05 17:50:00|32858|32838|32857.5|32837.5|32858|32838|32857.5|32837.5|4
1738778400000|2025-02-05 18:00:00|32857.6|32837.6|32858|32838|32858|32838|32857.5|32837.5|5
1738779000000|2025-02-05 18:10:00|32858.6|32838.6|32863.5|32843.5|32863.5|32843.5|32858.6|32838.6|4
1738779300000|2025-02-05 18:15:00|32863|32843|32863|32843|32863|32843|32863|32843|1
1738779600000|2025-02-05 18:20:00|32862.5|32842.5|32858|32838|32862.5|32842.5|32858|32838|9
1738779900000|2025-02-05 18:25:00|32858.6|32838.6|32859.1|32839.1|32859.1|32839.1|32858|32838|14
1738780200000|2025-02-05 18:30:00|32858|32838|32858.5|32838.5|32866.2|32839.1|32858|32831.1|8
1738780800000|2025-02-05 18:40:00|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|1
1738781100000|2025-02-05 18:45:00|32861.1|32841.1|32861.5|32841.5|32863.5|32843.5|32861.1|32841.1|4
1738781400000|2025-02-05 18:50:00|32861|32841|32860.5|32840.5|32861|32841|32860.5|32840.5|2
1738781700000|2025-02-05 18:55:00|32861.3|32841.3|32861|32841|32862.6|32842.6|32860.5|32840.5|15
1738782000000|2025-02-05 19:00:00|32862.1|32842.1|32867.5|32847.5|32869.5|32849.5|32861.5|32841.5|9
1738782300000|2025-02-05 19:05:00|32865.1|32845.1|32865.1|32845.1|32865.1|32845.1|32865.1|32845.1|1
1738782600000|2025-02-05 19:10:00|32866.2|32846.2|32865.1|32845.1|32866.2|32846.2|32865.1|32845.1|2
1738782900000|2025-02-05 19:15:00|32870.5|32850.5|32872.5|32852.5|32872.5|32852.5|32870|32850|8
1738783500000|2025-02-05 19:25:00|32870.8|32850.8|32867.6|32847.6|32870.8|32850.8|32866.1|32846.1|10
1738783800000|2025-02-05 19:30:00|32872.1|32852.1|32868|32848|32872.5|32852.5|32867.5|32847.5|7
1738784100000|2025-02-05 19:35:00|32867.5|32847.5|32867.6|32847.6|32867.6|32847.6|32867.5|32847.5|2
1738784400000|2025-02-05 19:40:00|32867.3|32847.3|32867.6|32847.6|32867.6|32847.6|32867.3|32847.3|6
1738784700000|2025-02-05 19:45:00|32867.3|32847.3|32867.6|32847.6|32867.6|32847.6|32866.9|32846.9|12
1738785000000|2025-02-05 19:50:00|32867.2|32847.2|32873|32853|32873|32853|32866.2|32846.2|11
1738785300000|2025-02-05 19:55:00|32874|32854|32872|32852|32874.5|32854.5|32871.5|32851.5|8
1738785900000|2025-02-05 20:05:00|32872.5|32852.5|32872.5|32852.5|32874|32854|32872.5|32852.5|5
1738786200000|2025-02-05 20:10:00|32874.8|32854.8|32883|32863|32894.2|32865.1|32874.8|32854.8|18
1738786800000|2025-02-05 20:20:00|32882|32862|32875.5|32855.5|32882|32862|32875.5|32855.5|4
1738787100000|2025-02-05 20:25:00|32877|32857|32867.5|32847.5|32877|32857|32867.5|32847.5|13
1738788000000|2025-02-05 20:40:00|32870|32845|32870|32845|32870|32845|32870|32845|1
1738788900000|2025-02-05 20:55:00|32867.5|32842.5|32870|32845|32870|32845|32867.5|32842.5|3
1738790100000|2025-02-05 21:15:00|32877.4|32837.4|32876|32834|32878.4|32837.4|32876|32834|3
1738790400000|2025-02-05 21:20:00|32878|32836|32878|32836|32878|32836|32878|32836|1
1738790700000|2025-02-05 21:25:00|32875.9|32833.9|32878|32836|32878|32836|32875.9|32833.9|6
1738791000000|2025-02-05 21:30:00|32878.4|32836.4|32878.6|32836.6|32878.6|32836.6|32876.2|32834.2|12
1738807200000|2025-02-06 02:00:00|32847.5|32827.5|32833.5|32813.5|32847.5|32827.5|32833.5|32813.5|17
1738807500000|2025-02-06 02:05:00|32835.1|32815.1|32837.1|32817.1|32838.5|32818.5|32835.1|32815.1|7
1738807800000|2025-02-06 02:10:00|32837.5|32817.5|32845|32825|32845|32825|32837.5|32817.5|21
1738808100000|2025-02-06 02:15:00|32844.8|32824.8|32856.5|32836.5|32871.8|32844|32844.8|32824.8|43
1738808400000|2025-02-06 02:20:00|32856|32836|32874.5|32854.5|32874.5|32854.5|32855.5|32835.5|32
1738808700000|2025-02-06 02:25:00|32875.1|32855.1|32884.5|32864.5|32884.5|32864.5|32870.5|32850.5|54
1738809000000|2025-02-06 02:30:00|32884.1|32864.1|32885|32865|32898.1|32878.1|32884.1|32864.1|84
1738809300000|2025-02-06 02:35:00|32882.5|32862.5|32892.7|32872.7|32893.1|32873.1|32882.5|32862.5|31
1738809600000|2025-02-06 02:40:00|32892.1|32872.1|32895|32875|32898.5|32878.5|32892.1|32872.1|37
1738809900000|2025-02-06 02:45:00|32894.5|32874.5|32915.1|32895.1|32915.1|32895.1|32894.5|32874.5|34
1738810200000|2025-02-06 02:50:00|32914.2|32894.2|32897.7|32877.7|32918.4|32898.4|32893.9|32871.4|53
1738810500000|2025-02-06 02:55:00|32897.6|32877.6|32885|32865|32898.1|32878.1|32876.1|32856.1|43
1738810800000|2025-02-06 03:00:00|32881.1|32861.1|32871.1|32851.1|32881.1|32861.1|32867.5|32847.5|27
1738811100000|2025-02-06 03:05:00|32872.5|32852.5|32859.9|32839.9|32877.5|32857.5|32854.1|32834.1|52
1738811400000|2025-02-06 03:10:00|32859.3|32839.3|32851.1|32831.1|32861.1|32841.1|32850.6|32830.6|65
1738811700000|2025-02-06 03:15:00|32848.1|32828.1|32848.5|32828.5|32853.1|32833.1|32845.5|32825.5|62
1738812000000|2025-02-06 03:20:00|32848.7|32828.7|32852.7|32832.7|32854.1|32834.1|32846.2|32826.2|46
1738812300000|2025-02-06 03:25:00|32853.6|32833.6|32856.5|32836.5|32863.1|32843.1|32853.1|32833.1|81
1738812600000|2025-02-06 03:30:00|32857.7|32837.7|32858.5|32838.5|32874.1|32854.1|32857.7|32837.7|57
1738812900000|2025-02-06 03:35:00|32857.1|32837.1|32855|32835|32857.1|32837.1|32855|32835|5
1738813200000|2025-02-06 03:40:00|32854.5|32834.5|32863.5|32843.5|32877.1|32857.1|32850.4|32830.4|54
1738813500000|2025-02-06 03:45:00|32864.5|32844.5|32866.5|32846.5|32872.5|32852.5|32864.5|32844.5|20
1738813800000|2025-02-06 03:50:00|32869.4|32849.4|32876.2|32856.2|32876.2|32856.2|32866.5|32846.5|23
1738814100000|2025-02-06 03:55:00|32875.6|32855.6|32873|32853|32875.6|32855.6|32871.5|32851.5|15
1738814400000|2025-02-06 04:00:00|32873.5|32853.5|32866|32846|32874|32854|32862|32842|32
1738814700000|2025-02-06 04:05:00|32867.2|32847.2|32864.1|32844.1|32874.5|32854.5|32863.5|32843.5|32
1738815000000|2025-02-06 04:10:00|32865.1|32845.1|32869.5|32849.5|32888.5|32868.5|32863.4|32841.6|59
1738815300000|2025-02-06 04:15:00|32871.1|32851.1|32870.1|32850.1|32871.1|32851.1|32869.5|32849.5|5
1738815600000|2025-02-06 04:20:00|32869.5|32849.5|32864.1|32844.1|32869.5|32849.5|32863.9|32843.9|14
1738815900000|2025-02-06 04:25:00|32864.5|32844.5|32868.3|32848.3|32871.5|32851.5|32859.5|32839.5|43
1738816200000|2025-02-06 04:30:00|32867.9|32847.9|32864.7|32844.7|32868.1|32848.1|32863.9|32843.9|7
1738816500000|2025-02-06 04:35:00|32863.9|32843.9|32866.1|32846.1|32867.4|32847.4|32863.9|32843.9|11
1738816800000|2025-02-06 04:40:00|32865.5|32845.5|32866.1|32846.1|32866.1|32846.1|32864.1|32844.1|9
1738817100000|2025-02-06 04:45:00|32866|32846|32869.1|32849.1|32869.1|32849.1|32865.5|32845.5|11
1738817400000|2025-02-06 04:50:00|32869.5|32849.5|32876.1|32856.1|32876.1|32856.1|32867.9|32847.9|10
1738817700000|2025-02-06 04:55:00|32876.5|32856.5|32883.5|32863.5|32883.5|32863.5|32876.5|32856.5|8
1738818000000|2025-02-06 05:00:00|32884.1|32864.1|32881.5|32861.5|32885.2|32865.2|32880.1|32860.1|19
1738818300000|2025-02-06 05:05:00|32881.1|32861.1|32880.5|32860.5|32881.5|32861.5|32880.5|32860.5|16
1738818600000|2025-02-06 05:10:00|32881|32861|32877.5|32857.5|32881.1|32861.1|32877.5|32857.5|15
1738818900000|2025-02-06 05:15:00|32877.1|32857.1|32875.1|32855.1|32877.1|32857.1|32875|32855|3
1738819500000|2025-02-06 05:25:00|32875|32855|32875|32855|32875|32855|32875|32855|1
1738819800000|2025-02-06 05:30:00|32875.5|32855.5|32862.5|32842.5|32875.5|32855.5|32862.1|32842.1|13
1738820100000|2025-02-06 05:35:00|32862.3|32842.3|32861.5|32841.5|32862.3|32842.3|32860.5|32840.5|21
1738820400000|2025-02-06 05:40:00|32862.1|32842.1|32862.7|32842.7|32862.7|32842.7|32862.1|32842.1|2
1738820700000|2025-02-06 05:45:00|32865|32845|32871.5|32851.5|32871.5|32851.5|32865|32845|7
1738821000000|2025-02-06 05:50:00|32872.1|32852.1|32870.9|32850.9|32872.1|32852.1|32870.9|32850.9|3
1738821300000|2025-02-06 05:55:00|32871.7|32851.7|32872.1|32852.1|32872.1|32852.1|32871.7|32851.7|2
1738821600000|2025-02-06 06:00:00|32871.5|32851.5|32868.1|32848.1|32872.1|32852.1|32866.5|32846.5|19
1738821900000|2025-02-06 06:05:00|32869.2|32849.2|32896.3|32857.8|32896.3|32864.6|32863|32837.2|57
1738822200000|2025-02-06 06:10:00|32896|32858.2|32886.4|32866.4|32897.3|32877.3|32883|32853.2|68
1738822500000|2025-02-06 06:15:00|32886.5|32866.5|32864.1|32844.1|32886.5|32866.5|32860.4|32840.4|75
1738822800000|2025-02-06 06:20:00|32866.6|32841.6|32864.1|32844.1|32874.7|32854.7|32863.5|32841.6|40
1738823100000|2025-02-06 06:25:00|32863.5|32843.5|32865.5|32845.5|32866.3|32846.3|32863.1|32843.1|29
1738823400000|2025-02-06 06:30:00|32866|32846|32877.1|32857.1|32881.5|32861.5|32864.5|32844.5|27
1738823700000|2025-02-06 06:35:00|32875.3|32855.3|32873.7|32853.7|32875.7|32855.7|32871|32851|22
1738824000000|2025-02-06 06:40:00|32874.2|32854.2|32870.2|32850.2|32875.7|32855.7|32864.5|32844.5|25
1738824300000|2025-02-06 06:45:00|32869.7|32849.7|32877.4|32857.4|32877.5|32857.5|32869.5|32849.5|27
1738824600000|2025-02-06 06:50:00|32877.5|32857.5|32878.1|32858.1|32881.1|32861.1|32877.1|32857.1|19
1738824900000|2025-02-06 06:55:00|32879.5|32859.5|32884.2|32864.2|32886.1|32866.1|32879.5|32859.5|22
1738825200000|2025-02-06 07:00:00|32884.1|32864.1|32898.8|32878.8|32898.9|32878.9|32882.5|32862.5|30
1738825500000|2025-02-06 07:05:00|32898.9|32878.9|32884.1|32864.1|32898.9|32878.9|32881.5|32861.5|46
1738825800000|2025-02-06 07:10:00|32883.5|32863.5|32877.5|32857.5|32887.5|32867.5|32877.5|32857.5|29
1738826100000|2025-02-06 07:15:00|32876.5|32856.5|32887.5|32867.5|32887.5|32867.5|32874.1|32854.1|43
1738826400000|2025-02-06 07:20:00|32887.1|32867.1|32884.1|32864.1|32888.1|32868.1|32878.1|32858.1|25
1738826700000|2025-02-06 07:25:00|32883.5|32863.5|32881.1|32861.1|32884.1|32864.1|32879.5|32859.5|12
1738827000000|2025-02-06 07:30:00|32880.5|32860.5|32875.5|32855.5|32880.5|32860.5|32872.8|32852.8|27
1738827300000|2025-02-06 07:35:00|32875.9|32855.9|32880.1|32860.1|32880.1|32860.1|32875.9|32855.9|8
1738827600000|2025-02-06 07:40:00|32880|32860|32887.5|32867.5|32887.7|32867.7|32880|32860|19
1738827900000|2025-02-06 07:45:00|32888.1|32868.1|32895.5|32875.5|32900.5|32880.5|32888.1|32868.1|18
1738828200000|2025-02-06 07:50:00|32898.9|32878.9|32911.1|32891.1|32911.1|32891.1|32898.9|32878.9|10
1738828500000|2025-02-06 07:55:00|32911.5|32891.5|32899.7|32879.7|32912.1|32892.1|32899.7|32879.7|22
1738828800000|2025-02-06 08:00:00|32900|32880|32909.9|32889.9|32911.1|32891.1|32899|32879|57
1738829100000|2025-02-06 08:05:00|32912.2|32892.2|32907.1|32887.1|32912.5|32892.5|32901.7|32881.7|44
1738829400000|2025-02-06 08:10:00|32910|32890|32905.5|32885.5|32918.1|32898.1|32900.8|32880.8|68
1738829700000|2025-02-06 08:15:00|32905|32885|32903.5|32883.5|32905|32885|32897.5|32877.5|27
1738830000000|2025-02-06 08:20:00|32908.4|32888.4|32907.9|32887.9|32908.5|32888.5|32904|32884|11
1738830300000|2025-02-06 08:25:00|32910|32890|32907.5|32887.5|32914.1|32894.1|32902.5|32882.5|53
1738830600000|2025-02-06 08:30:00|32905.5|32885.5|32905|32885|32912.5|32892.5|32902.5|32882.5|54
1738830900000|2025-02-06 08:35:00|32902.5|32882.5|32889.8|32869.8|32902.5|32882.5|32886.5|32866.5|55
1738831200000|2025-02-06 08:40:00|32891|32871|32895|32875|32897.5|32877.5|32890.7|32870.7|15
1738831500000|2025-02-06 08:45:00|32894.2|32874.2|32888.8|32868.8|32894.2|32874.2|32888.8|32868.8|30
1738831800000|2025-02-06 08:50:00|32888.9|32868.9|32889.5|32869.5|32894.5|32874.5|32888.9|32868.9|28
1738832100000|2025-02-06 08:55:00|32890|32870|32879|32859|32891.2|32871.2|32878|32858|32
1738832400000|2025-02-06 09:00:00|32879.5|32859.5|32879|32859|32879.5|32859.5|32879|32859|2
1738832700000|2025-02-06 09:05:00|32879.5|32859.5|32880|32860|32883|32863|32879.5|32859.5|7
1738833000000|2025-02-06 09:10:00|32882.8|32862.8|32881|32861|32883.2|32863.2|32881|32861|4
1738833300000|2025-02-06 09:15:00|32881.5|32861.5|32898.2|32878.2|32898.2|32878.2|32881.5|32861.5|48
1738833600000|2025-02-06 09:20:00|32896|32876|32916.5|32896.5|32916.5|32896.5|32896|32876|53
1738833900000|2025-02-06 09:25:00|32918.9|32898.9|32914.5|32894.5|32926.5|32906.5|32911|32891|56
1738834200000|2025-02-06 09:30:00|32913.6|32893.6|32905.5|32885.5|32915.5|32895.5|32905.5|32885.5|18
1738834500000|2025-02-06 09:35:00|32904.1|32884.1|32902.5|32882.5|32916|32896|32902.5|32882.5|55
1738834800000|2025-02-06 09:40:00|32900.9|32880.9|32907.5|32887.5|32913.5|32893.5|32896.5|32876.5|32
1738835100000|2025-02-06 09:45:00|32905.9|32885.9|32900.9|32880.9|32922.2|32902.2|32900.9|32880.9|82
1738835400000|2025-02-06 09:50:00|32901.8|32881.8|32901.1|32881.1|32902.3|32882.3|32899.4|32879.4|9
1738835700000|2025-02-06 09:55:00|32901|32881|32906|32886|32906.5|32886.5|32900.7|32880.7|16
1738836000000|2025-02-06 10:00:00|32905.6|32885.6|32886.5|32866.5|32917|32897|32879|32856.6|47
1738836300000|2025-02-06 10:05:00|32886|32866|32888|32868|32912.5|32892.5|32878|32858|81
1738836600000|2025-02-06 10:10:00|32886.5|32866.5|32897.9|32877.9|32897.9|32877.9|32886.5|32866.5|14
1738836900000|2025-02-06 10:15:00|32898.3|32878.3|32898.3|32878.3|32898.3|32878.3|32898.3|32878.3|1
1738837200000|2025-02-06 10:20:00|32898.1|32878.1|32898.3|32878.3|32898.3|32878.3|32897.7|32877.7|4
1738837500000|2025-02-06 10:25:00|32898.5|32878.5|32897.9|32877.9|32898.5|32878.5|32897.5|32877.5|5
1738837800000|2025-02-06 10:30:00|32897.7|32877.7|32897.9|32877.9|32897.9|32877.9|32897.7|32877.7|2
1738838100000|2025-02-06 10:35:00|32897.7|32877.7|32897.7|32877.7|32897.7|32877.7|32897.7|32877.7|1
1738838400000|2025-02-06 10:40:00|32897.9|32877.9|32901.9|32881.9|32901.9|32881.9|32897.7|32877.7|9
1738838700000|2025-02-06 10:45:00|32901.3|32881.3|32902.3|32882.3|32902.3|32882.3|32901.3|32881.3|3
1738839000000|2025-02-06 10:50:00|32899.9|32879.9|32899.7|32879.7|32899.9|32879.9|32899.7|32879.7|2
1738839300000|2025-02-06 10:55:00|32899.9|32879.9|32899.3|32879.3|32899.9|32879.9|32899.3|32879.3|5
1738839600000|2025-02-06 11:00:00|32898.7|32878.7|32890.9|32870.9|32898.9|32878.9|32890.9|32870.9|11
1738839900000|2025-02-06 11:05:00|32890.3|32870.3|32888.3|32868.3|32890.3|32870.3|32887.9|32867.9|5
1738840500000|2025-02-06 11:15:00|32887.3|32867.3|32872.7|32852.7|32887.3|32867.3|32872.7|32850|19
1738840800000|2025-02-06 11:20:00|32873|32853|32875|32855|32875|32855|32872.7|32852.7|7
1738841100000|2025-02-06 11:25:00|32872.5|32852.5|32883.8|32863.8|32884.3|32864.3|32872.5|32852.5|17
1738841400000|2025-02-06 11:30:00|32884|32864|32885.7|32865.7|32886.8|32866.8|32884|32864|7
1738841700000|2025-02-06 11:35:00|32882|32862|32878.7|32858.7|32882|32862|32878.7|32858.7|3
1738842000000|2025-02-06 11:40:00|32878.2|32858.2|32879|32859|32879|32859|32878.2|32858.2|2
1738842300000|2025-02-06 11:45:00|32879.1|32859.1|32879|32859|32880|32860|32879|32859|4
1738842600000|2025-02-06 11:50:00|32878.7|32858.7|32878.7|32858.7|32878.9|32858.9|32878.3|32858.3|7
1738842900000|2025-02-06 11:55:00|32878.2|32858.2|32880.7|32855.7|32880.7|32858.3|32878.2|32855.7|4
1738843200000|2025-02-06 12:00:00|32882.5|32857.5|32884|32864|32891.4|32868.7|32882.5|32857.5|22
1738843500000|2025-02-06 12:05:00|32884.8|32864.8|32885.3|32865.3|32890.9|32870.9|32881.3|32861.3|58
1738843800000|2025-02-06 12:10:00|32886.3|32866.3|32877.7|32857.7|32886.3|32866.3|32877.7|32857.7|27
1738844100000|2025-02-06 12:15:00|32877.2|32857.2|32877.7|32857.7|32878.3|32858.3|32876.3|32856.3|26
1738844400000|2025-02-06 12:20:00|32877.5|32857.5|32879|32859|32880|32860|32877.5|32857.5|28
1738844700000|2025-02-06 12:25:00|32879.3|32859.3|32875|32855|32879.8|32859.8|32875|32855|11
1738845000000|2025-02-06 12:30:00|32875.5|32855.5|32869.5|32849.5|32876|32856|32869.5|32849.5|17
1738845300000|2025-02-06 12:35:00|32870|32850|32882.8|32862.8|32882.8|32862.8|32869.5|32849.5|18
1738845600000|2025-02-06 12:40:00|32885|32865|32888.5|32868.5|32889.4|32869.4|32885|32865|10
1738845900000|2025-02-06 12:45:00|32887.7|32867.7|32885.5|32865.5|32890|32870|32885.5|32865.5|13
1738846200000|2025-02-06 12:50:00|32886|32866|32887.1|32867.1|32887.1|32867.1|32882.5|32862.5|10
1738846500000|2025-02-06 12:55:00|32887|32867|32888|32868|32890.5|32870.5|32886|32866|13
1738846800000|2025-02-06 13:00:00|32889.1|32869.1|32895|32875|32897.2|32877.2|32888|32868|25
1738847400000|2025-02-06 13:10:00|32892.5|32872.5|32895|32875|32898|32878|32891.1|32871.1|17
1738847700000|2025-02-06 13:15:00|32892.5|32872.5|32892.5|32872.5|32895.5|32875.5|32890.2|32870.2|17
1738848000000|2025-02-06 13:20:00|32890.5|32870.5|32891.5|32871.5|32891.5|32871.5|32888.1|32868.1|6
1738848300000|2025-02-06 13:25:00|32891.1|32871.1|32892.3|32850.3|32898.7|32871.1|32886.7|32850.3|18
1738848600000|2025-02-06 13:30:00|32894.9|32852.9|32875.3|32855.3|32894.9|32855.9|32871.5|32842.9|26
1738848900000|2025-02-06 13:35:00|32875|32855|32882.3|32862.3|32883.3|32863.3|32867.8|32847.8|24
1738849200000|2025-02-06 13:40:00|32881.7|32861.7|32885|32865|32885|32865|32881.7|32861.7|5
1738849500000|2025-02-06 13:45:00|32888.2|32868.2|32887|32867|32888.4|32868.4|32885|32865|12
1738849800000|2025-02-06 13:50:00|32887.5|32867.5|32887.5|32867.5|32888|32868|32884|32864|19
1738850100000|2025-02-06 13:55:00|32888|32868|32887.5|32867.5|32888|32868|32886.5|32866.5|3
1738850400000|2025-02-06 14:00:00|32885.7|32865.7|32886|32866|32886|32866|32885.7|32865.7|2
1738850700000|2025-02-06 14:05:00|32885.7|32865.7|32881.5|32861.5|32886|32866|32881.4|32861.4|14
1738851000000|2025-02-06 14:10:00|32884|32864|32886|32866|32886.2|32866.2|32884|32864|15
1738851300000|2025-02-06 14:15:00|32887.5|32867.5|32888.2|32868.2|32888.2|32868.2|32885.2|32865.2|9
1738851600000|2025-02-06 14:20:00|32886.5|32866.5|32886.5|32866.5|32886.5|32866.5|32886.5|32866.5|1
1738851900000|2025-02-06 14:25:00|32884|32864|32883.7|32863.7|32885|32865|32880.5|32860.5|23
1738852200000|2025-02-06 14:30:00|32883.4|32863.4|32877|32857|32883.4|32863.4|32873.8|32853.8|50
1738852500000|2025-02-06 14:35:00|32876|32856|32867.5|32847.5|32877.6|32857.6|32866.8|32846.8|50
1738852800000|2025-02-06 14:40:00|32866.2|32846.2|32862.4|32842.4|32866.2|32846.2|32859.4|32839.4|22
1738853100000|2025-02-06 14:45:00|32863.4|32843.4|32865|32845|32868.6|32848.6|32863.4|32843.4|20
1738853700000|2025-02-06 14:55:00|32865.2|32845.2|32865|32845|32865.2|32845.2|32865|32845|2
1738854300000|2025-02-06 15:05:00|32862.5|32842.5|32863.6|32843.6|32863.6|32843.6|32860.5|32840.5|6
1738854900000|2025-02-06 15:15:00|32862.5|32842.5|32862.5|32842.5|32864|32844|32862.5|32842.5|4
1738855500000|2025-02-06 15:25:00|32863|32843|32863.5|32843.5|32863.5|32843.5|32863|32843|2
1738855800000|2025-02-06 15:30:00|32864|32844|32865.6|32845.6|32866|32846|32862.5|32842.5|7
1738856100000|2025-02-06 15:35:00|32866|32846|32866.2|32846.2|32866.2|32846.2|32865|32845|6
1738856400000|2025-02-06 15:40:00|32866|32846|32864|32844|32867.2|32847.2|32862|32842|9
1738856700000|2025-02-06 15:45:00|32862.5|32842.5|32864.5|32844.5|32865|32845|32862.5|32842.5|11
1738857000000|2025-02-06 15:50:00|32864|32844|32864|32844|32864.5|32844.5|32864|32844|3
1738857300000|2025-02-06 15:55:00|32863.6|32843.6|32864.4|32844.4|32864.4|32844.4|32863.5|32843.5|18
1738857600000|2025-02-06 16:00:00|32864.5|32844.5|32864.5|32844.5|32864.5|32844.5|32864.5|32844.5|1
1738857900000|2025-02-06 16:05:00|32864|32844|32867.8|32847.8|32869.8|32849.8|32864|32844|8
1738858200000|2025-02-06 16:10:00|32865.6|32845.6|32865|32845|32865.6|32845.6|32865|32845|6
1738858500000|2025-02-06 16:15:00|32865.1|32845.1|32865|32845|32866|32846|32865|32845|10
1738859100000|2025-02-06 16:25:00|32869|32849|32865|32845|32869|32849|32865|32845|3
1738859700000|2025-02-06 16:35:00|32865.5|32845.5|32862.5|32842.5|32868.1|32848.1|32862.5|32842.5|11
1738860000000|2025-02-06 16:40:00|32865|32845|32865|32845|32865|32845|32865|32845|1
1738860300000|2025-02-06 16:45:00|32865.5|32845.5|32867.5|32847.5|32868|32848|32865.5|32845.5|7
1738860600000|2025-02-06 16:50:00|32864.8|32844.8|32867.6|32847.6|32867.6|32847.6|32864.8|32844.8|4
1738860900000|2025-02-06 16:55:00|32866.5|32846.5|32869.5|32849.5|32869.5|32849.5|32866|32846|7
1738861200000|2025-02-06 17:00:00|32869|32849|32871|32851|32874.5|32854.5|32869|32849|15
1738861500000|2025-02-06 17:05:00|32871.4|32851.4|32870|32850|32871.5|32851.5|32870|32850|3
1738861800000|2025-02-06 17:10:00|32867.5|32847.5|32867|32847|32870|32850|32866.2|32846.2|10
1738862100000|2025-02-06 17:15:00|32867.6|32847.6|32866.5|32846.5|32867.6|32847.6|32864.4|32844.4|3
1738863000000|2025-02-06 17:30:00|32865|32845|32866|32846|32866.5|32846.5|32865|32845|5
1738863300000|2025-02-06 17:35:00|32865|32845|32865|32845|32865|32845|32865|32845|1
1738863900000|2025-02-06 17:45:00|32864.5|32844.5|32864.5|32844.5|32864.5|32844.5|32864.5|32844.5|1
1738864500000|2025-02-06 17:55:00|32864|32844|32865|32845|32865|32845|32864|32844|3
1738864800000|2025-02-06 18:00:00|32864.5|32844.5|32863.5|32843.5|32865.1|32845.1|32859.5|32839.5|14
1738865100000|2025-02-06 18:05:00|32863.9|32843.9|32858.5|32838.5|32865.1|32845.1|32853.8|32833.8|19
1738865400000|2025-02-06 18:10:00|32858.1|32838.1|32859|32834|32864.2|32839.1|32855.9|32829.1|23
1738865700000|2025-02-06 18:15:00|32857.7|32832.7|32848.8|32823.8|32862.6|32834.1|32848.7|32815.6|49
1738866000000|2025-02-06 18:20:00|32849.5|32824.5|32842.6|32817.6|32850.1|32824.5|32842.5|32814.8|7
1738866300000|2025-02-06 18:25:00|32840|32815|32840|32815|32840|32815|32835.6|32810.6|4
1738866600000|2025-02-06 18:30:00|32837.5|32817.5|32840|32815|32840|32817.5|32837.5|32815|4
1738867200000|2025-02-06 18:40:00|32838|32813|32837.5|32812.5|32840|32815|32837.5|32812.5|15
1738867500000|2025-02-06 18:45:00|32837.3|32812.3|32834.8|32814.8|32837.3|32814.8|32834.8|32812.3|2
1738867800000|2025-02-06 18:50:00|32837.4|32817.4|32844.5|32824.5|32845.1|32825.1|32835|32815|13
1738868100000|2025-02-06 18:55:00|32845.1|32825.1|32845|32825|32847.6|32827.6|32842.9|32822.9|15
1738868700000|2025-02-06 19:05:00|32846|32826|32847.6|32827.6|32847.6|32827.6|32846|32826|12
1738869000000|2025-02-06 19:10:00|32846.5|32826.5|32847.6|32827.6|32847.6|32827.6|32846.5|32826.5|8
1738869300000|2025-02-06 19:15:00|32847.3|32827.3|32847.6|32827.6|32847.6|32827.6|32846.5|32826.5|15
1738869600000|2025-02-06 19:20:00|32850.1|32825.1|32850.1|32825.1|32850.1|32825.1|32847.5|32822.5|4
1738871100000|2025-02-06 19:45:00|32847.6|32827.6|32845.4|32825.4|32847.6|32827.6|32845.4|32825.4|2
1738873200000|2025-02-06 20:20:00|32850.1|32825.1|32850.1|32825.1|32850.1|32825.1|32847.5|32822.5|3
1738873500000|2025-02-06 20:25:00|32848.6|32823.6|32841|32816|32850.4|32823.6|32840.1|32804.4|11
1738873800000|2025-02-06 20:30:00|32849|32810.3|32845.1|32820.1|32850.6|32820.1|32845.1|32808.6|3
1738874400000|2025-02-06 20:40:00|32842.3|32817.3|32845.1|32820.1|32845.1|32820.1|32842.3|32817.3|2
1738875000000|2025-02-06 20:50:00|32851.4|32809.4|32842.3|32817.3|32851.4|32820.1|32836.3|32809.4|5
1738875300000|2025-02-06 20:55:00|32852.4|32815.7|32842.5|32817.5|32855.6|32818.9|32841.9|32813.6|7
1738875600000|2025-02-06 21:00:00|32845.1|32820.1|32845.1|32820.1|32845.1|32820.1|32845.1|32820.1|1
1738875900000|2025-02-06 21:05:00|32843.9|32818.9|32843.9|32818.9|32843.9|32818.9|32843.9|32818.9|1
1738876500000|2025-02-06 21:15:00|32851.4|32811.4|32852.6|32812.6|32852.6|32812.6|32851.4|32811.2|4
1738876800000|2025-02-06 21:20:00|32850|32810|32850|32810|32850|32810|32850|32810|1
1738877400000|2025-02-06 21:30:00|32852.6|32812.6|32850.7|32810.7|32852.6|32812.6|32847|32807|6
1738877700000|2025-02-06 21:35:00|32855|32815|32852.4|32812.4|32855|32815|32852.4|32812.4|2
1738878000000|2025-02-06 21:40:00|32851.5|32809.5|32852.6|32812.6|32852.6|32812.6|32851.5|32809.5|2
1738878300000|2025-02-06 21:45:00|32853.6|32811.6|32853.6|32811.6|32853.6|32811.6|32853.6|32811.6|1
1738893600000|2025-02-07 02:00:00|32839.1|32819.1|32852.1|32832.1|32855.5|32835.5|32839.1|32819.1|39
1738893900000|2025-02-07 02:05:00|32852.7|32832.7|32852.5|32832.5|32852.7|32832.7|32850.1|32830.1|5
1738894200000|2025-02-07 02:10:00|32854.1|32834.1|32850.1|32830.1|32854.1|32834.1|32848.1|32828.1|13
1738894500000|2025-02-07 02:15:00|32851.5|32831.5|32854.1|32834.1|32857.1|32837.1|32851.5|32831.5|15
1738894800000|2025-02-07 02:20:00|32854.7|32834.7|32837.5|32817.5|32856|32836|32837.5|32817.5|39
1738895100000|2025-02-07 02:25:00|32837.9|32817.9|32826.7|32806.7|32839.7|32819.7|32824|32804|38
1738895400000|2025-02-07 02:30:00|32825.5|32805.5|32838.8|32818.8|32838.8|32818.8|32825.5|32805.5|23
1738895700000|2025-02-07 02:35:00|32835|32815|32835|32815|32838.8|32818.8|32835|32815|5
1738896000000|2025-02-07 02:40:00|32832.5|32812.5|32825.1|32805.1|32835|32815|32825.1|32805.1|12
1738896300000|2025-02-07 02:45:00|32825|32805|32830.1|32810.1|32834|32814|32825|32805|23
1738896600000|2025-02-07 02:50:00|32831.5|32811.5|32834.1|32814.1|32835|32815|32829.1|32809.1|22
1738896900000|2025-02-07 02:55:00|32833.4|32813.4|32833.5|32813.5|32833.5|32813.5|32827.1|32807.1|21
1738897200000|2025-02-07 03:00:00|32832.9|32812.9|32823.1|32803.1|32842.5|32822.5|32822.7|32802.7|43
1738897500000|2025-02-07 03:05:00|32820.7|32800.7|32823.1|32803.1|32827.5|32807.5|32815|32795|60
1738897800000|2025-02-07 03:10:00|32823.5|32803.5|32801.5|32781.5|32825|32805|32800.5|32780.5|32
1738898100000|2025-02-07 03:15:00|32800.1|32780.1|32764|32744|32800.1|32780.1|32763.8|32743.8|65
1738898400000|2025-02-07 03:20:00|32760.9|32740.9|32769.5|32749.5|32777.7|32755|32758.1|32738.1|72
1738898700000|2025-02-07 03:25:00|32770.4|32750.4|32782|32762|32788.1|32768.1|32770.4|32750.4|62
1738899000000|2025-02-07 03:30:00|32783|32763|32789.3|32769.3|32796.5|32776.5|32783|32763|47
1738899300000|2025-02-07 03:35:00|32789.2|32769.2|32800.7|32780.7|32801.5|32781.5|32789.2|32769.2|41
1738899600000|2025-02-07 03:40:00|32801.1|32781.1|32799.5|32779.5|32801.6|32781.6|32798.6|32778.6|20
1738899900000|2025-02-07 03:45:00|32800|32780|32796.3|32776.3|32800|32780|32795.4|32775.4|7
1738900200000|2025-02-07 03:50:00|32796.7|32776.7|32796.1|32776.1|32796.7|32776.7|32795.5|32775.5|7
1738900500000|2025-02-07 03:55:00|32797.5|32777.5|32797.5|32777.5|32799.8|32779.8|32797.1|32777.1|11
1738900800000|2025-02-07 04:00:00|32795.5|32775.5|32794.1|32774.1|32797.5|32777.5|32792.5|32772.5|24
1738901100000|2025-02-07 04:05:00|32793.3|32773.3|32798.1|32778.1|32798.5|32778.5|32793.3|32773.3|14
1738901400000|2025-02-07 04:10:00|32798.5|32778.5|32799.1|32779.1|32799.1|32779.1|32798.3|32778.3|5
1738901700000|2025-02-07 04:15:00|32799.8|32779.8|32815.2|32795.2|32815.2|32795.2|32799.1|32779.1|32
1738902000000|2025-02-07 04:20:00|32815.4|32795.4|32812.5|32792.5|32816.1|32796.1|32812.5|32792.5|16
1738902300000|2025-02-07 04:25:00|32812.1|32792.1|32805.5|32785.5|32812.5|32792.5|32805.5|32785.5|16
1738902600000|2025-02-07 04:30:00|32804.5|32784.5|32801|32781|32804.5|32784.5|32801|32781|11
1738902900000|2025-02-07 04:35:00|32801.1|32781.1|32801.1|32781.1|32801.1|32781.1|32797.5|32777.5|7
1738903200000|2025-02-07 04:40:00|32802.1|32782.1|32799.1|32779.1|32803.1|32783.1|32798.5|32778.5|14
1738903500000|2025-02-07 04:45:00|32799.5|32779.5|32800.5|32780.5|32800.5|32780.5|32799.5|32779.5|3
1738903800000|2025-02-07 04:50:00|32801|32781|32801|32781|32801|32781|32801|32781|1
1738904100000|2025-02-07 04:55:00|32800.5|32780.5|32801|32781|32801|32781|32800|32780|4
1738904400000|2025-02-07 05:00:00|32800.5|32780.5|32805|32785|32805|32785|32800.5|32780.5|7
1738904700000|2025-02-07 05:05:00|32806.6|32786.6|32806.6|32786.6|32808.6|32788.6|32805|32785|8
1738905600000|2025-02-07 05:20:00|32806.7|32786.7|32816.1|32796.1|32816.1|32796.1|32805|32785|10
1738905900000|2025-02-07 05:25:00|32815.5|32795.5|32815.1|32795.1|32815.5|32795.5|32813.4|32793.4|4
1738906500000|2025-02-07 05:35:00|32816.1|32796.1|32813.1|32793.1|32816.1|32796.1|32813.1|32793.1|4
1738906800000|2025-02-07 05:40:00|32813.5|32793.5|32813.5|32793.5|32814.2|32794.2|32813.1|32793.1|5
1738907100000|2025-02-07 05:45:00|32813.1|32793.1|32811.5|32791.5|32813.1|32793.1|32811.1|32791.1|7
1738907400000|2025-02-07 05:50:00|32812|32792|32818.6|32798.6|32821.1|32801.1|32812|32792|29
1738907700000|2025-02-07 05:55:00|32818.5|32798.5|32818.1|32798.1|32818.5|32798.5|32818.1|32798.1|6
1738908000000|2025-02-07 06:00:00|32818.5|32798.5|32807.5|32787.5|32818.5|32798.5|32805.1|32785.1|38
1738908300000|2025-02-07 06:05:00|32806.5|32786.5|32802.5|32782.5|32817.5|32797.5|32802.5|32782.5|36
1738908600000|2025-02-07 06:10:00|32804.5|32784.5|32795|32775|32805.1|32785.1|32795|32775|20
1738908900000|2025-02-07 06:15:00|32796.1|32776.1|32811|32791|32811.1|32791.1|32796.1|32776.1|28
1738909200000|2025-02-07 06:20:00|32810.5|32790.5|32805|32785|32811.1|32791.1|32800.5|32780.5|40
1738909500000|2025-02-07 06:25:00|32802.5|32782.5|32787.8|32767.8|32802.5|32782.5|32777.6|32757.6|114
1738909800000|2025-02-07 06:30:00|32787|32767|32790.1|32770.1|32794.6|32774.6|32784.6|32764.6|52
1738910100000|2025-02-07 06:35:00|32790|32770|32782.5|32762.5|32790.1|32770.1|32778.5|32758.5|45
1738910400000|2025-02-07 06:40:00|32784.1|32764.1|32785.1|32765.1|32787.5|32767.5|32776.5|32756.5|47
1738910700000|2025-02-07 06:45:00|32785|32765|32785|32765|32785|32765|32785|32765|1
1738911300000|2025-02-07 06:55:00|32784.5|32764.5|32784.5|32764.5|32785|32765|32784.5|32764.5|3
1738911600000|2025-02-07 07:00:00|32784.1|32764.1|32772.5|32752.5|32784.5|32764.5|32772.5|32752.5|17
1738911900000|2025-02-07 07:05:00|32770.5|32750.5|32784.6|32764.6|32788.5|32768.5|32770.5|32750.5|29
1738912200000|2025-02-07 07:10:00|32784.5|32764.5|32779.5|32759.5|32785.1|32765.1|32778.5|32758.5|13
1738912500000|2025-02-07 07:15:00|32782.5|32762.5|32785|32765|32789.1|32769.1|32782.5|32762.5|12
1738912800000|2025-02-07 07:20:00|32784.5|32764.5|32785|32765|32788.9|32768.9|32784.5|32764.5|6
1738913100000|2025-02-07 07:25:00|32784.9|32764.9|32787.5|32767.5|32789.4|32769.4|32784.9|32764.9|5
1738913400000|2025-02-07 07:30:00|32785.7|32765.7|32786.1|32766.1|32787.5|32767.5|32777.1|32757.1|26
1738913700000|2025-02-07 07:35:00|32787.5|32767.5|32782.5|32762.5|32787.5|32767.5|32782.2|32762.2|20
1738914000000|2025-02-07 07:40:00|32782.7|32762.7|32782.8|32762.8|32782.8|32762.8|32782.5|32762.5|13
1738914300000|2025-02-07 07:45:00|32783.2|32763.2|32787.5|32767.5|32789.5|32769.5|32783.2|32763.2|37
1738914600000|2025-02-07 07:50:00|32784.5|32764.5|32777.5|32757.5|32784.5|32764.5|32777.5|32757.5|14
1738914900000|2025-02-07 07:55:00|32775.7|32755.7|32781.8|32739.8|32781.8|32755.7|32769.1|32739.8|30
1738915200000|2025-02-07 08:00:00|32780.3|32738.3|32757.9|32737.9|32781.4|32751.1|32757.9|32737.9|32
1738915500000|2025-02-07 08:05:00|32758.1|32738.1|32750|32730|32758.5|32738.5|32743.5|32723.5|22
1738915800000|2025-02-07 08:10:00|32750.1|32730.1|32764.5|32725.2|32764.5|32734.6|32740|32711.8|32
1738916100000|2025-02-07 08:15:00|32763.5|32727.4|32760|32740|32776.4|32744.4|32755|32722.2|68
1738916400000|2025-02-07 08:20:00|32760.1|32740.1|32763.1|32743.1|32763.5|32743.5|32756.1|32736.1|15
1738916700000|2025-02-07 08:25:00|32763.5|32743.5|32768|32743|32780.9|32755|32761.1|32741.1|18
1738917000000|2025-02-07 08:30:00|32765.5|32745.5|32760|32740|32768|32748|32758.5|32738.5|29
1738917300000|2025-02-07 08:35:00|32759.8|32739.8|32747.5|32727.5|32761.3|32741.3|32742.5|32722.5|57
1738917600000|2025-02-07 08:40:00|32748.3|32728.3|32751|32731|32751.3|32731.3|32747|32727|29
1738917900000|2025-02-07 08:45:00|32752|32732|32746|32726|32752|32732|32744.8|32724.8|15
1738918200000|2025-02-07 08:50:00|32745.7|32725.7|32735|32715|32745.7|32725.7|32730.1|32710.1|32
1738918500000|2025-02-07 08:55:00|32735.5|32715.5|32732|32712|32735.5|32715.5|32726.5|32706.5|27
1738918800000|2025-02-07 09:00:00|32730.5|32710.5|32741.5|32721.5|32741.5|32721.5|32730|32710|12
1738919100000|2025-02-07 09:05:00|32741|32721|32744|32724|32745|32725|32741|32721|13
1738919400000|2025-02-07 09:10:00|32741.5|32721.5|32734|32714|32741.5|32721.5|32734|32714|7
1738919700000|2025-02-07 09:15:00|32734.1|32714.1|32740|32720|32744.3|32724.3|32734.1|32714.1|16
1738920300000|2025-02-07 09:25:00|32743|32723|32746|32726|32748|32728|32741.4|32721.4|17
1738920600000|2025-02-07 09:30:00|32746.1|32726.1|32748.5|32723.5|32749.6|32729|32736.2|32711.2|31
1738920900000|2025-02-07 09:35:00|32748.6|32723.6|32746|32726|32748.6|32726.1|32745.7|32723.6|5
1738921500000|2025-02-07 09:45:00|32749.5|32729.5|32779.9|32737.9|32779.9|32746.6|32749.5|32729.5|27
1738921800000|2025-02-07 09:50:00|32774.6|32749.6|32775.3|32755.3|32775.8|32755.3|32773.7|32749.6|20
1738922100000|2025-02-07 09:55:00|32776.1|32756.1|32771.9|32751.9|32779.5|32759.5|32766|32746|42
1738922400000|2025-02-07 10:00:00|32771.8|32751.8|32774.3|32754.3|32774.3|32754.3|32770|32750|21
1738922700000|2025-02-07 10:05:00|32775|32755|32777|32757|32777.1|32757.1|32775|32755|6
1738923000000|2025-02-07 10:10:00|32778|32758|32774.5|32754.5|32778.3|32758.3|32774.5|32754.5|6
1738923300000|2025-02-07 10:15:00|32774|32754|32774|32754|32774|32754|32773.7|32753.7|3
1738923600000|2025-02-07 10:20:00|32773.3|32753.3|32776.1|32756.1|32776.3|32756.3|32773|32753|8
1738923900000|2025-02-07 10:25:00|32781|32761|32780.7|32760.7|32785.1|32765.1|32780.7|32760.7|9
1738924200000|2025-02-07 10:30:00|32780.8|32760.8|32775|32755|32780.8|32760.8|32775|32755|14
1738924500000|2025-02-07 10:35:00|32775.1|32755.1|32777.1|32757.1|32778.1|32758.1|32775.1|32755.1|10
1738924800000|2025-02-07 10:40:00|32777|32757|32777|32757|32777|32757|32777|32757|1
1738925100000|2025-02-07 10:45:00|32776.7|32756.7|32763.7|32743.7|32776.7|32756.7|32763.7|32743.7|19
1738925400000|2025-02-07 10:50:00|32758.5|32738.5|32763|32743|32773|32753|32754.5|32734.5|29
1738925700000|2025-02-07 10:55:00|32763.1|32743.1|32763|32743|32763.1|32743.1|32763|32743|2
1738926000000|2025-02-07 11:00:00|32764.5|32744.5|32762|32742|32764.5|32744.5|32759|32739|11
1738926300000|2025-02-07 11:05:00|32759.8|32739.8|32762|32742|32762.3|32742.3|32758.8|32738.8|11
1738926600000|2025-02-07 11:10:00|32762.8|32742.8|32761.1|32741.1|32763.3|32743.3|32761.1|32741.1|3
1738927200000|2025-02-07 11:20:00|32761.3|32741.3|32761.1|32741.1|32762.3|32742.3|32759.7|32739.7|10
1738927500000|2025-02-07 11:25:00|32760.7|32740.7|32761.3|32741.3|32761.9|32741.9|32759|32739|7
1738927800000|2025-02-07 11:30:00|32762.3|32742.3|32762|32742|32762.3|32742.3|32762|32742|2
1738928100000|2025-02-07 11:35:00|32762.1|32742.1|32761.1|32741.1|32762.1|32742.1|32761.1|32741.1|5
1738928400000|2025-02-07 11:40:00|32761.3|32741.3|32761.1|32741.1|32761.3|32741.3|32761.1|32741.1|2
1738929000000|2025-02-07 11:50:00|32761.3|32741.3|32761.3|32741.3|32761.3|32741.3|32761.3|32741.3|1
1738929600000|2025-02-07 12:00:00|32762.3|32742.3|32762.8|32742.8|32762.8|32742.8|32762.3|32742.3|2
1738929900000|2025-02-07 12:05:00|32762.7|32742.7|32762.8|32742.8|32762.8|32742.8|32761.7|32741.7|14
1738930200000|2025-02-07 12:10:00|32767|32747|32764|32744|32767|32747|32764|32744|4
1738930500000|2025-02-07 12:15:00|32764.1|32744.1|32770.8|32750.8|32770.8|32750.8|32763.7|32743.7|16
1738930800000|2025-02-07 12:20:00|32771.3|32751.3|32772.3|32752.3|32772.3|32752.3|32770.7|32750.7|53
1738931100000|2025-02-07 12:25:00|32772.2|32752.2|32773.1|32753.1|32773.1|32753.1|32772.2|32752.2|11
1738931400000|2025-02-07 12:30:00|32772.7|32752.7|32772.7|32752.7|32773.3|32753.3|32772.7|32752.7|37
1738931700000|2025-02-07 12:35:00|32772.2|32752.2|32771.3|32751.3|32772.3|32752.3|32770.7|32750.7|18
1738932000000|2025-02-07 12:40:00|32771.2|32751.2|32771.3|32751.3|32771.3|32751.3|32771.2|32751.2|6
1738932600000|2025-02-07 12:50:00|32770.2|32750.2|32767.7|32747.7|32770.3|32750.3|32761.5|32741.5|24
1738932900000|2025-02-07 12:55:00|32765.8|32745.8|32767.9|32747.9|32769.3|32749.3|32765.8|32745.8|9
1738933200000|2025-02-07 13:00:00|32769.4|32749.4|32768.8|32748.8|32769.4|32749.4|32766.9|32746.9|6
1738933500000|2025-02-07 13:05:00|32771.4|32751.4|32775|32755|32775|32755|32771.3|32751.3|10
1738933800000|2025-02-07 13:10:00|32778.3|32758.3|32775|32755|32779.8|32759.8|32775|32755|11
1738934100000|2025-02-07 13:15:00|32778.3|32758.3|32767.3|32747.3|32778.9|32758.9|32765.7|32745.7|22
1738934400000|2025-02-07 13:20:00|32767.8|32747.8|32770.4|32745.4|32770.4|32747.8|32767.7|32745.2|9
1738934700000|2025-02-07 13:25:00|32770.2|32745.2|32782.3|32740.3|32788.5|32746.5|32758.9|32729.3|48
1738935000000|2025-02-07 13:30:00|32754.9|32712.9|32795.9|32770.9|32822.1|32789.2|32722.2|32680.2|79
1738935300000|2025-02-07 13:35:00|32794.4|32769.4|32742.2|32700.2|32795.4|32772.8|32742.2|32700.2|75
1738935600000|2025-02-07 13:40:00|32741.2|32699.2|32757.9|32715.9|32761.3|32728.3|32730.2|32688.2|55
1738935900000|2025-02-07 13:45:00|32757.7|32716|32772.7|32747.7|32775.8|32753.3|32753.4|32716|46
1738936200000|2025-02-07 13:50:00|32772.8|32747.8|32777.7|32757.7|32787.2|32762|32764|32744|37
1738936500000|2025-02-07 13:55:00|32781.7|32761.7|32778.7|32758.7|32791.9|32764.5|32778.7|32753.5|25
1738936800000|2025-02-07 14:00:00|32778.5|32758.5|32782.5|32762.5|32782.5|32762.5|32776|32756|17
1738937100000|2025-02-07 14:05:00|32780.5|32760.5|32773|32753|32780.5|32760.5|32773|32753|6
1738937400000|2025-02-07 14:10:00|32774.7|32754.7|32774.5|32754.5|32786.5|32760|32773|32744.9|36
1738937700000|2025-02-07 14:15:00|32774|32754|32778.2|32758.2|32778.2|32758.2|32766.4|32746.4|26
1738938000000|2025-02-07 14:20:00|32781.5|32761.5|32773.5|32753.5|32782.5|32762.5|32773.5|32753.5|23
1738938300000|2025-02-07 14:25:00|32775|32755|32775|32755|32775.5|32755.5|32775|32755|4
1738938600000|2025-02-07 14:30:00|32772.2|32752.2|32764.5|32744.5|32772.2|32752.2|32762|32742|18
1738938900000|2025-02-07 14:35:00|32764|32744|32745.2|32720.2|32764.5|32744.5|32745.2|32718.6|35
1738939200000|2025-02-07 14:40:00|32741.4|32721.4|32747.1|32727.1|32754.5|32734.5|32738.9|32714.7|53
1738939500000|2025-02-07 14:45:00|32747|32727|32741.5|32721.5|32747.5|32727.5|32740.8|32720.8|21
1738939800000|2025-02-07 14:50:00|32742|32722|32732|32712|32742|32722|32732|32712|17
1738940100000|2025-02-07 14:55:00|32731.5|32711.5|32741.5|32699.5|32745.5|32722.5|32729|32699.5|30
1738940400000|2025-02-07 15:00:00|32761.5|32719.5|32742.5|32722.5|32761.5|32727.2|32739.5|32706.3|42
1738940700000|2025-02-07 15:05:00|32739.5|32719.5|32744.5|32724.5|32746.1|32726.1|32738.4|32715.9|60
1738941000000|2025-02-07 15:10:00|32745.7|32725.7|32761.6|32741.6|32767.6|32745.5|32745.7|32725.7|61
1738941300000|2025-02-07 15:15:00|32762.1|32742.1|32759|32739|32762.1|32742.1|32759|32739|7
1738941600000|2025-02-07 15:20:00|32759.5|32739.5|32767.5|32747.5|32768|32748|32759.5|32739.5|9
1738941900000|2025-02-07 15:25:00|32768.1|32748.1|32768.1|32748.1|32768.1|32748.1|32768.1|32748.1|1
1738942200000|2025-02-07 15:30:00|32768.5|32748.5|32771.1|32751.1|32771.8|32751.8|32768.5|32748.5|6
1738942500000|2025-02-07 15:35:00|32770.5|32750.5|32768.5|32748.5|32770.5|32750.5|32766|32742.9|18
1738942800000|2025-02-07 15:40:00|32769.5|32749.5|32769.5|32749.5|32769.5|32749.5|32769.5|32749.5|1
1738943100000|2025-02-07 15:45:00|32768.5|32748.5|32766|32746|32769.5|32749.5|32763.2|32743.2|8
1738943400000|2025-02-07 15:50:00|32764.5|32744.5|32860.7|32818.7|32860.7|32818.7|32763.5|32743.5|32
1738943700000|2025-02-07 15:55:00|32860.6|32818.6|32833|32808|32873.7|32831.7|32826.5|32784.5|24
1738944000000|2025-02-07 16:00:00|32832.9|32807.9|32871.4|32829.4|32873.7|32831.7|32827|32793.5|22
1738944300000|2025-02-07 16:05:00|32835.5|32815.5|32830.4|32810.4|32870.7|32831.7|32830.4|32808.6|25
1738944600000|2025-02-07 16:10:00|32830.9|32810.9|32825|32805|32831|32811|32825|32805|46
1738944900000|2025-02-07 16:15:00|32824.5|32804.5|32824.7|32782.7|32834.1|32809.6|32816.1|32782.6|49
1738945200000|2025-02-07 16:20:00|32824.6|32782.6|32819.1|32794.1|32824.6|32800.7|32813.3|32771.3|27
1738945500000|2025-02-07 16:25:00|32826.8|32788.5|32838.6|32813.6|32850.7|32813.6|32822.9|32788.5|19
1738945800000|2025-02-07 16:30:00|32838|32813|32830.6|32788.7|32844.6|32816.6|32801.4|32771.3|35
1738946100000|2025-02-07 16:35:00|32830.3|32788.9|32822.1|32797.1|32834|32802|32816.4|32783.7|67
1738946400000|2025-02-07 16:40:00|32829.5|32789.8|32827.1|32807.1|32829.5|32807.1|32822.1|32789.8|8
1738946700000|2025-02-07 16:45:00|32826.4|32806.4|32847.1|32810.9|32848.9|32816.1|32823.4|32792.4|52
1738947000000|2025-02-07 16:50:00|32841.5|32816.5|32835.5|32810.5|32849.2|32821.1|32834.5|32805|31
1738947300000|2025-02-07 16:55:00|32835|32810|32848.6|32806.6|32848.6|32815.4|32825|32803.9|37
1738947600000|2025-02-07 17:00:00|32851.7|32809.7|32855.2|32816.8|32857.1|32816.8|32833.5|32791.5|44
1738947900000|2025-02-07 17:05:00|32854.7|32818.5|32823.5|32781.5|32858.4|32829|32823.5|32781.5|80
1738948200000|2025-02-07 17:10:00|32823.7|32781.7|32819.2|32794.2|32838.7|32799.6|32815.4|32781.7|36
1738948500000|2025-02-07 17:15:00|32827.7|32785.7|32833.3|32791.3|32850.7|32808.7|32820.2|32785.7|30
1738949100000|2025-02-07 17:25:00|32842.2|32817.2|32850.7|32808.7|32850.7|32817.2|32842.2|32808.6|9
1738949400000|2025-02-07 17:30:00|32850.6|32808.6|32845.5|32820.5|32857.6|32822.1|32845.5|32808.6|26
1738949700000|2025-02-07 17:35:00|32851.6|32815.7|32836|32811|32853.1|32820.5|32836|32806.9|23
1738950000000|2025-02-07 17:40:00|32836.5|32811.5|32858.3|32821.8|32870.1|32832.5|32836.5|32809.9|34
1738950300000|2025-02-07 17:45:00|32858.8|32820|32863.1|32825.1|32863.1|32829.5|32852.5|32819.2|28
1738950600000|2025-02-07 17:50:00|32855.5|32830.5|32854.5|32829.5|32862.1|32830.5|32854.5|32821.4|9
1738950900000|2025-02-07 17:55:00|32859.9|32821.9|32864.9|32822.9|32864.9|32829.5|32854.5|32821|9
1738951500000|2025-02-07 18:05:00|32865.6|32823.6|32852.6|32812.4|32869.8|32837.2|32845|32811.5|22
1738951800000|2025-02-07 18:10:00|32855.6|32815.4|32845.1|32825.1|32871.7|32829.7|32840.5|32811.4|30
1738952100000|2025-02-07 18:15:00|32845|32825|32847.6|32822.6|32847.6|32825|32845|32822.6|2
1738952400000|2025-02-07 18:20:00|32853.4|32816.6|32837.5|32797.4|32855.9|32822.6|32836|32796.5|28
1738952700000|2025-02-07 18:25:00|32836.6|32798.3|32836.1|32798.8|32840.7|32798.9|32825.4|32783.4|18
1738953000000|2025-02-07 18:30:00|32830|32805|32840.7|32798.7|32840.7|32805|32830|32796.4|8
1738953900000|2025-02-07 18:45:00|32842.7|32800.7|32842.6|32800.6|32842.7|32800.7|32842.6|32800.6|2
1738954200000|2025-02-07 18:50:00|32850|32825|32850|32825|32850|32825|32850|32825|1
1738954500000|2025-02-07 18:55:00|32848.6|32823.6|32845.4|32803.4|32850|32825|32837.5|32803.4|18
1738956300000|2025-02-07 19:25:00|32840.1|32815.1|32850.3|32810.5|32850.9|32822.6|32840.1|32808.6|11
1738957500000|2025-02-07 19:45:00|32845.1|32820.1|32845.3|32805.5|32848.5|32820.1|32838.3|32796.4|14
1738957800000|2025-02-07 19:50:00|32846.4|32804.4|32846.4|32804.4|32846.4|32804.4|32846.4|32804.4|1
1738958100000|2025-02-07 19:55:00|32830|32805|32840.6|32798.6|32840.6|32805|32830|32798.6|4
1738958400000|2025-02-07 20:00:00|32835.2|32810.2|32835.2|32810.2|32835.2|32810.2|32835.2|32810.2|1
1738959000000|2025-02-07 20:10:00|32835.6|32810.6|32836.6|32811.6|32836.6|32811.6|32835.6|32810.6|3
1738959300000|2025-02-07 20:15:00|32837.9|32812.9|32838.2|32813.2|32844.5|32814|32837|32804.7|6
1738959600000|2025-02-07 20:20:00|32845.3|32805.5|32838.2|32813.2|32845.3|32813.2|32838.2|32805.5|2
1738959900000|2025-02-07 20:25:00|32845.3|32805.5|32838.6|32813.6|32845.3|32813.6|32838.2|32805.5|3
1738960200000|2025-02-07 20:30:00|32838|32813|32838|32813|32838|32813|32838|32813|1
1738960500000|2025-02-07 20:35:00|32845.5|32805.7|32850.9|32809.9|32850.9|32819.9|32844.9|32805.7|4
1738960800000|2025-02-07 20:40:00|32848.2|32813.1|32843.1|32818.1|32848.2|32822.2|32840|32813.1|10
1738961100000|2025-02-07 20:45:00|32843.2|32818.2|32850|32825|32850.7|32825|32843.1|32812.5|5
1738961400000|2025-02-07 20:50:00|32856|32831|32866.5|32841.5|32882.1|32844|32856|32828.6|24
1738961700000|2025-02-07 20:55:00|32864|32839|32861.7|32836.7|32865.7|32839|32860|32829.1|7
1738962000000|2025-02-07 21:00:00|32860|32835|32864.7|32822.7|32864.7|32835|32858.5|32816.5|5
1738962300000|2025-02-07 21:05:00|32864.6|32822.6|32856.7|32831.7|32864.6|32832.7|32843.9|32809.9|15
1738962900000|2025-02-07 21:15:00|32865.2|32823.2|32868.5|32826.5|32881.9|32839.9|32865.2|32823.2|17
1738963200000|2025-02-07 21:20:00|32868.4|32826.4|32868.4|32826.4|32868.4|32826.4|32868.4|32826.4|1
1738963500000|2025-02-07 21:25:00|32867.4|32825.4|32865.5|32823.5|32871|32829|32865.5|32823.5|5
1738963800000|2025-02-07 21:30:00|32865.7|32823.7|32865.7|32823.7|32865.7|32823.7|32865.7|32823.7|1
1739152800000|2025-02-10 02:00:00|32849.9|32829.9|32849.9|32829.9|32852.2|32832.2|32846.2|32826.2|29
1739153100000|2025-02-10 02:05:00|32849.4|32829.4|32849.7|32829.7|32855.5|32835.5|32844.9|32824.9|70
1739153400000|2025-02-10 02:10:00|32849|32829|32851.8|32831.8|32854.5|32834.5|32845.5|32825.5|48
1739153700000|2025-02-10 02:15:00|32851.7|32831.7|32846.5|32826.5|32851.7|32831.7|32843.9|32823.9|32
1739154000000|2025-02-10 02:20:00|32848.9|32828.9|32849.1|32829.1|32853.5|32833.5|32841.6|32821.6|11
1739154300000|2025-02-10 02:25:00|32846.8|32826.8|32868.8|32848.8|32868.8|32848.8|32846.8|32826.8|21
1739154600000|2025-02-10 02:30:00|32867|32847|32861.1|32841.1|32867|32847|32855|32835|29
1739154900000|2025-02-10 02:35:00|32861.5|32841.5|32877.2|32857.2|32877.2|32857.2|32860.6|32840.6|25
1739155200000|2025-02-10 02:40:00|32877|32857|32873.2|32853.2|32877|32857|32872.5|32852.5|11
1739155500000|2025-02-10 02:45:00|32872.5|32852.5|32877.2|32857.2|32879|32859|32872.5|32852.5|12
1739155800000|2025-02-10 02:50:00|32872.5|32852.5|32873.8|32853.8|32880.6|32854.4|32866|32841.2|64
1739156100000|2025-02-10 02:55:00|32873.9|32853.9|32870.5|32850.5|32877.5|32857.5|32869|32849|34
1739156400000|2025-02-10 03:00:00|32871.5|32851.5|32864.9|32839.9|32871.5|32851.5|32855.5|32833.5|27
1739156700000|2025-02-10 03:05:00|32864|32839|32862.5|32837.5|32866.9|32846.5|32859.3|32834.3|16
1739157000000|2025-02-10 03:10:00|32860|32835|32864.8|32844.8|32864.8|32844.8|32855.5|32835|38
1739157300000|2025-02-10 03:15:00|32867.5|32847.5|32856|32836|32867.5|32847.5|32852.5|32832.5|20
1739157600000|2025-02-10 03:20:00|32855.7|32835.7|32852.5|32832.5|32864.6|32844.6|32852.5|32832.5|19
1739157900000|2025-02-10 03:25:00|32855|32835|32854.9|32834.9|32855.1|32835.1|32850.7|32830.7|26
1739158200000|2025-02-10 03:30:00|32854.3|32834.3|32853.5|32833.5|32855.1|32835.1|32850|32830|18
1739158500000|2025-02-10 03:35:00|32853.3|32833.3|32853.5|32833.5|32854.1|32834.1|32849.7|32829.7|20
1739159100000|2025-02-10 03:45:00|32854.1|32834.1|32854.5|32834.5|32854.5|32834.5|32850.6|32830.6|11
1739159400000|2025-02-10 03:50:00|32852.5|32832.5|32856.1|32836.1|32856.1|32836.1|32849.5|32829.5|28
1739159700000|2025-02-10 03:55:00|32857.5|32837.5|32866.5|32846.5|32869.4|32849.4|32857.5|32837.5|20
1739160000000|2025-02-10 04:00:00|32869.5|32849.5|32873.5|32853.5|32876.5|32856.5|32866.5|32846.5|41
1739160300000|2025-02-10 04:05:00|32873|32853|32872.2|32852.2|32873|32853|32866|32846|21
1739160600000|2025-02-10 04:10:00|32873.5|32853.5|32874|32854|32874|32854|32871.5|32851.5|16
1739160900000|2025-02-10 04:15:00|32875|32855|32874.6|32854.6|32880|32860|32874.6|32854.6|21
1739161200000|2025-02-10 04:20:00|32874.1|32854.1|32872.5|32852.5|32875|32855|32871.5|32851.5|12
1739161500000|2025-02-10 04:25:00|32873.5|32853.5|32871|32851|32873.5|32853.5|32867.5|32847.5|18
1739161800000|2025-02-10 04:30:00|32870|32850|32874.1|32854.1|32876.1|32856.1|32870|32850|13
1739162100000|2025-02-10 04:35:00|32873.7|32853.7|32874.5|32854.5|32876.2|32856.2|32870.2|32850.2|21
1739162400000|2025-02-10 04:40:00|32874.3|32854.3|32870.5|32850.5|32874.3|32854.3|32869.5|32849.5|16
1739162700000|2025-02-10 04:45:00|32869.9|32849.9|32870.6|32850.6|32870.6|32850.6|32869.2|32849.2|16
1739163000000|2025-02-10 04:50:00|32871|32851|32870.1|32850.1|32871|32851|32870|32850|8
1739163300000|2025-02-10 04:55:00|32872|32852|32870.5|32850.5|32872.1|32852.1|32870.5|32850.5|9
1739163600000|2025-02-10 05:00:00|32871.1|32851.1|32867.5|32847.5|32871.1|32851.1|32866.4|32846.4|19
1739163900000|2025-02-10 05:05:00|32868.7|32848.7|32868.5|32848.5|32868.7|32848.7|32867.1|32847.1|23
1739164200000|2025-02-10 05:10:00|32867.1|32847.1|32868.5|32848.5|32868.5|32848.5|32867.1|32847.1|22
1739164500000|2025-02-10 05:15:00|32869.1|32849.1|32866.5|32846.5|32869.1|32849.1|32866.5|32846.5|8
1739164800000|2025-02-10 05:20:00|32867.1|32847.1|32867.1|32847.1|32867.1|32847.1|32867.1|32847.1|1
1739165100000|2025-02-10 05:25:00|32866.5|32846.5|32866.1|32846.1|32870.5|32850.5|32866.1|32846.1|15
1739165400000|2025-02-10 05:30:00|32864.1|32844.1|32861.5|32841.5|32864.1|32844.1|32850.5|32830.5|42
1739165700000|2025-02-10 05:35:00|32862.7|32842.7|32865.1|32845.1|32865.1|32845.1|32862.7|32842.7|7
1739166000000|2025-02-10 05:40:00|32863.5|32843.5|32863.5|32843.5|32863.5|32843.5|32863.5|32843.5|1
1739166300000|2025-02-10 05:45:00|32863|32843|32863.1|32843.1|32863.5|32843.5|32863|32843|11
1739166600000|2025-02-10 05:50:00|32863.5|32843.5|32876.2|32856.2|32876.2|32856.2|32862.5|32842.5|11
1739166900000|2025-02-10 05:55:00|32875|32855|32880|32860|32881.7|32861.7|32875|32855|16
1739167200000|2025-02-10 06:00:00|32877.5|32857.5|32876.5|32856.5|32882.7|32862.7|32869.3|32849.3|79
1739167500000|2025-02-10 06:05:00|32877|32857|32877.5|32857.5|32888.7|32868.7|32875.5|32855.5|67
1739167800000|2025-02-10 06:10:00|32875.1|32855.1|32877.1|32857.1|32877.1|32857.1|32867.8|32847.8|85
1739168100000|2025-02-10 06:15:00|32876.7|32856.7|32871.5|32851.5|32879.1|32859.1|32868.5|32848.5|38
1739168400000|2025-02-10 06:20:00|32871|32851|32869.9|32849.9|32871|32851|32869.9|32849.9|12
1739168700000|2025-02-10 06:25:00|32870|32850|32866.1|32846.1|32870|32850|32864.5|32844.5|8
1739169000000|2025-02-10 06:30:00|32865.9|32845.9|32861.1|32841.1|32865.9|32845.9|32857.5|32837.5|46
1739169300000|2025-02-10 06:35:00|32860.5|32840.5|32860.5|32840.5|32861.5|32841.5|32860.5|32840.5|7
1739169600000|2025-02-10 06:40:00|32859.1|32839.1|32861.5|32841.5|32861.5|32841.5|32857.5|32837.5|15
1739169900000|2025-02-10 06:45:00|32861.1|32841.1|32849.9|32829.9|32861.1|32841.1|32845.5|32825.5|36
1739170200000|2025-02-10 06:50:00|32847.9|32827.9|32846|32826|32851.5|32831.5|32843.8|32823.8|52
1739170500000|2025-02-10 06:55:00|32845.7|32825.7|32840|32820|32849.4|32829.4|32839.9|32819.9|51
1739170800000|2025-02-10 07:00:00|32841.5|32821.5|32840|32820|32841.5|32821.5|32833.5|32813.5|17
1739171100000|2025-02-10 07:05:00|32839.5|32819.5|32839.7|32819.7|32841.5|32821.5|32837.5|32817.5|18
1739171400000|2025-02-10 07:10:00|32839.9|32819.9|32839.4|32819.4|32841.5|32821.5|32832.8|32812.8|20
1739171700000|2025-02-10 07:15:00|32842.1|32822.1|32844.4|32824.4|32850.1|32830.1|32840.7|32820.7|32
1739172000000|2025-02-10 07:20:00|32842.5|32822.5|32846|32826|32852.1|32832.1|32842.5|32822.5|31
1739172300000|2025-02-10 07:25:00|32845.6|32825.6|32851.1|32831.1|32851.4|32831.4|32845.5|32825.5|14
1739172600000|2025-02-10 07:30:00|32851|32831|32845.5|32825.5|32856.1|32836.1|32845|32825|48
1739172900000|2025-02-10 07:35:00|32845|32825|32845.1|32825.1|32846.1|32826.1|32845|32825|5
1739173200000|2025-02-10 07:40:00|32847.5|32827.5|32854.1|32834.1|32854.5|32834.5|32847.5|32827.5|19
1739173500000|2025-02-10 07:45:00|32853.5|32833.5|32854.8|32834.8|32857.5|32837.5|32853.5|32833.5|9
1739173800000|2025-02-10 07:50:00|32854.6|32834.6|32867.4|32830.6|32873.7|32843.1|32854.6|32830.6|18
1739174100000|2025-02-10 07:55:00|32870.9|32829.2|32865.1|32840.1|32872.9|32840.1|32863.9|32829.2|8
1739174400000|2025-02-10 08:00:00|32861.9|32836.9|32854.4|32829.4|32865.9|32840.1|32853.2|32815|31
1739174700000|2025-02-10 08:05:00|32862.2|32821.5|32858.6|32833.6|32868.5|32834.5|32855.5|32821.5|13
1739175000000|2025-02-10 08:10:00|32855.5|32835.5|32856.5|32836.5|32858.7|32838.7|32852.1|32829.6|18
1739175300000|2025-02-10 08:15:00|32857.1|32837.1|32858.1|32838.1|32858.1|32838.1|32856.5|32836.5|7
1739175600000|2025-02-10 08:20:00|32858.5|32838.5|32858.5|32838.5|32858.5|32838.5|32856.5|32836.5|8
1739175900000|2025-02-10 08:25:00|32857.9|32837.9|32840.1|32820.1|32857.9|32837.9|32840.1|32820.1|22
1739176200000|2025-02-10 08:30:00|32841|32821|32844|32824|32844|32824|32841|32821|7
1739176500000|2025-02-10 08:35:00|32846|32826|32853.3|32833.3|32853.5|32833.5|32846|32826|19
1739176800000|2025-02-10 08:40:00|32852.7|32832.7|32849.7|32829.7|32852.7|32832.7|32846|32826|19
1739177100000|2025-02-10 08:45:00|32849|32829|32851.3|32831.3|32851.3|32831.3|32847|32827|17
1739177400000|2025-02-10 08:50:00|32852.3|32832.3|32856.7|32836.7|32856.9|32836.9|32852.3|32832.3|6
1739177700000|2025-02-10 08:55:00|32856|32836|32843.3|32823.3|32856|32836|32841.1|32821.1|18
1739178000000|2025-02-10 09:00:00|32845|32825|32846.9|32826.9|32847.3|32827.3|32845|32825|7
1739178300000|2025-02-10 09:05:00|32846.8|32826.8|32837.5|32817.5|32846.8|32826.8|32835.8|32815.8|18
1739178600000|2025-02-10 09:10:00|32835.4|32815.4|32827.2|32807.2|32835.4|32815.4|32827.2|32807.2|11
1739178900000|2025-02-10 09:15:00|32825.7|32805.7|32820.1|32800.1|32825.9|32805.9|32820|32800|27
1739179500000|2025-02-10 09:25:00|32820.5|32800.5|32829.5|32809.5|32830|32810|32820.5|32800.5|11
1739179800000|2025-02-10 09:30:00|32830|32810|32828.5|32808.5|32830|32810|32827.5|32807.5|17
1739180100000|2025-02-10 09:35:00|32828|32808|32827.5|32807.5|32829|32809|32827|32807|11
1739180400000|2025-02-10 09:40:00|32827|32807|32820.1|32800.1|32828|32808|32817.5|32797.5|13
1739180700000|2025-02-10 09:45:00|32820|32800|32825|32805|32825|32805|32819.5|32799.5|13
1739181000000|2025-02-10 09:50:00|32827.5|32807.5|32825.5|32805.5|32827.5|32807.5|32825|32805|14
1739181300000|2025-02-10 09:55:00|32825.2|32805.2|32824.5|32804.5|32825.2|32805.2|32824.5|32804.5|4
1739181600000|2025-02-10 10:00:00|32825|32805|32822|32802|32825|32805|32820|32800|11
1739181900000|2025-02-10 10:05:00|32821.5|32801.5|32823.3|32803.3|32824.2|32804.2|32821|32801|8
1739182200000|2025-02-10 10:10:00|32823.6|32803.6|32823.7|32803.7|32825|32805|32823.6|32803.6|4
1739182500000|2025-02-10 10:15:00|32825|32805|32825|32805|32830.8|32810.8|32825|32805|10
1739182800000|2025-02-10 10:20:00|32821.8|32801.8|32827.9|32807.9|32827.9|32807.9|32821.8|32801.8|7
1739183100000|2025-02-10 10:25:00|32827.7|32807.7|32827.9|32807.9|32828.3|32808.3|32827.7|32807.7|4
1739183400000|2025-02-10 10:30:00|32827.7|32807.7|32824.3|32804.3|32827.7|32807.7|32824.3|32804.3|8
1739183700000|2025-02-10 10:35:00|32825.5|32805.5|32827.3|32807.3|32827.3|32807.3|32825.5|32805.5|12
1739184000000|2025-02-10 10:40:00|32828.1|32808.1|32831.9|32811.9|32831.9|32811.9|32828.1|32808.1|7
1739184300000|2025-02-10 10:45:00|32832.3|32812.3|32838.9|32818.9|32838.9|32818.9|32832.3|32812.3|10
1739184600000|2025-02-10 10:50:00|32837.3|32817.3|32838.3|32818.3|32838.8|32818.8|32836.9|32816.9|8
1739185200000|2025-02-10 11:00:00|32838.9|32818.9|32853.1|32814.5|32853.1|32823.9|32838.9|32814.5|9
1739185500000|2025-02-10 11:05:00|32854.1|32815.5|32829.8|32804.8|32856.8|32823.4|32829.8|32796.3|38
1739185800000|2025-02-10 11:10:00|32826.7|32806.7|32829|32809|32829|32809|32824.4|32804.4|4
1739186100000|2025-02-10 11:15:00|32830|32810|32832.8|32812.8|32832.8|32812.8|32830|32810|5
1739186400000|2025-02-10 11:20:00|32835.5|32815.5|32840.5|32801.9|32845.5|32822.5|32835.5|32801.4|18
1739186700000|2025-02-10 11:25:00|32834.8|32809.8|32854.3|32813.4|32855.9|32822.3|32830|32809.8|22
1739187000000|2025-02-10 11:30:00|32844.4|32819.4|32851.3|32816.3|32851.8|32819.4|32844.4|32815.9|3
1739187300000|2025-02-10 11:35:00|32853.8|32813.8|32853.2|32813.2|32853.8|32815.7|32850.7|32813.2|6
1739187600000|2025-02-10 11:40:00|32850.7|32815.7|32853.7|32812.8|32853.7|32815.7|32850.7|32812.8|5
1739187900000|2025-02-10 11:45:00|32851.2|32815.3|32853.7|32812.8|32854.3|32815.3|32851.2|32812.3|4
1739188200000|2025-02-10 11:50:00|32841|32816|32842|32817|32849.3|32818.3|32841|32808.4|8
1739188500000|2025-02-10 11:55:00|32842.3|32817.3|32850.3|32809.4|32856.3|32823.3|32842.3|32808.7|30
1739188800000|2025-02-10 12:00:00|32849.8|32809.8|32844.8|32819.8|32849.8|32819.8|32837.1|32809.8|19
1739189100000|2025-02-10 12:05:00|32844.1|32819.1|32858.4|32823.2|32858.7|32826.8|32844.1|32811.9|21
1739189400000|2025-02-10 12:10:00|32852.3|32827.3|32849.7|32829.7|32853.3|32829.9|32849.7|32826.8|17
1739189700000|2025-02-10 12:15:00|32849.2|32829.2|32849.3|32829.3|32849.3|32829.3|32848.7|32828.7|5
1739190000000|2025-02-10 12:20:00|32849.8|32829.8|32848.8|32828.8|32849.9|32829.9|32848.8|32828.8|4
1739190300000|2025-02-10 12:25:00|32848.7|32828.7|32850.7|32830.7|32856.4|32836.4|32848.7|32828.7|34
1739190600000|2025-02-10 12:30:00|32850.2|32830.2|32851.8|32831.8|32851.8|32831.8|32850.2|32830.2|7
1739190900000|2025-02-10 12:35:00|32851.9|32831.9|32852.5|32832.5|32857.4|32832.9|32851.9|32830.4|6
1739191200000|2025-02-10 12:40:00|32853.8|32833.8|32838.8|32813.8|32855.9|32833.9|32838.7|32801.3|18
1739191500000|2025-02-10 12:45:00|32838.7|32813.7|32846.9|32808.7|32846.9|32813.7|32838.7|32807.1|4
1739191800000|2025-02-10 12:50:00|32837.9|32812.9|32845.9|32807.7|32845.9|32812.9|32837|32806.7|6
1739192100000|2025-02-10 12:55:00|32840.3|32815.3|32846.6|32808.4|32847.9|32816.3|32840|32808.4|18
1739192400000|2025-02-10 13:00:00|32846.9|32808.7|32848.3|32823.3|32857.9|32823.3|32833.2|32801.9|63
1739192700000|2025-02-10 13:05:00|32848.4|32823.4|32840.2|32820.2|32854.9|32823.7|32840.2|32816.7|11
1739193000000|2025-02-10 13:10:00|32839.2|32819.2|32821.7|32801.7|32839.2|32819.2|32821.7|32801.7|31
1739193300000|2025-02-10 13:15:00|32820.8|32800.8|32821|32801|32821.8|32801.8|32820.1|32800.1|21
1739193600000|2025-02-10 13:20:00|32821.3|32801.3|32821.4|32801.4|32828.2|32808.2|32820.4|32800.4|42
1739193900000|2025-02-10 13:25:00|32821.8|32801.8|32824.8|32804.8|32827.3|32807.3|32820.4|32800.4|8
1739194200000|2025-02-10 13:30:00|32823.8|32803.8|32823.4|32803.4|32823.8|32803.8|32823.4|32803.4|2
1739194500000|2025-02-10 13:35:00|32824.3|32804.3|32826.8|32806.8|32827.2|32807.2|32824.3|32804.3|7
1739194800000|2025-02-10 13:40:00|32826.7|32806.7|32828.2|32808.2|32828.3|32808.3|32825.7|32805.7|34
1739195100000|2025-02-10 13:45:00|32828.4|32808.4|32826.7|32806.7|32829.2|32809.2|32825.8|32805.8|19
1739195400000|2025-02-10 13:50:00|32827|32807|32827.8|32807.8|32828.7|32808.7|32826.7|32806.7|22
1739196000000|2025-02-10 14:00:00|32828|32808|32828.1|32808.1|32828.1|32808.1|32828|32808|2
1739196300000|2025-02-10 14:05:00|32829.5|32809.5|32829|32809|32830|32810|32829|32809|4
1739196600000|2025-02-10 14:10:00|32828.6|32808.6|32826.5|32806.5|32828.6|32808.6|32826.5|32806.5|4
1739196900000|2025-02-10 14:15:00|32827|32807|32826.5|32806.5|32828|32808|32826.5|32806.5|6
1739197200000|2025-02-10 14:20:00|32827|32807|32827|32807|32827|32807|32826.5|32806.5|3
1739197500000|2025-02-10 14:25:00|32826.6|32806.6|32827|32807|32827|32807|32826.6|32806.6|4
1739197800000|2025-02-10 14:30:00|32825|32805|32821.5|32801.5|32825|32805|32821.2|32801.2|21
1739198100000|2025-02-10 14:35:00|32821|32801|32821|32801|32821.8|32801.8|32817|32797|16
1739198400000|2025-02-10 14:40:00|32821.4|32801.4|32822.6|32802.6|32822.6|32802.6|32821.4|32801.4|10
1739198700000|2025-02-10 14:45:00|32822|32802|32820|32800|32822.6|32802.6|32820|32800|3
1739199300000|2025-02-10 14:55:00|32820.2|32800.2|32820.8|32800.8|32821.2|32801.2|32820.2|32800.2|9
1739199600000|2025-02-10 15:00:00|32820.4|32800.4|32823|32803|32829|32809|32820.4|32800.4|42
1739199900000|2025-02-10 15:05:00|32822.4|32802.4|32822.4|32802.4|32822.4|32802.4|32822.4|32802.4|1
1739200200000|2025-02-10 15:10:00|32822.5|32802.5|32823.5|32803.5|32827.5|32807.5|32821|32801|16
1739200500000|2025-02-10 15:15:00|32822.4|32802.4|32821.5|32801.5|32824.6|32804.6|32819.8|32799.8|16
1739200800000|2025-02-10 15:20:00|32821.6|32801.6|32823.7|32803.7|32823.7|32803.7|32821.6|32801.6|21
1739201100000|2025-02-10 15:25:00|32823.8|32803.8|32823|32803|32824.5|32804.5|32822.8|32802.8|23
1739201400000|2025-02-10 15:30:00|32820.5|32800.5|32822|32802|32822.6|32802.6|32820.1|32800.1|7
1739201700000|2025-02-10 15:35:00|32818.5|32798.5|32822|32802|32822.5|32802.5|32817.5|32797.5|5
1739202000000|2025-02-10 15:40:00|32819.8|32799.8|32819.5|32799.5|32819.8|32799.8|32819.5|32799.5|2
1739202300000|2025-02-10 15:45:00|32817.3|32797.3|32818.9|32798.9|32819.3|32799.3|32816.2|32796.2|10
1739202600000|2025-02-10 15:50:00|32819.1|32799.1|32822|32802|32822.5|32802.5|32819.1|32799.1|6
1739202900000|2025-02-10 15:55:00|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|32820.6|32800.6|16
1739203200000|2025-02-10 16:00:00|32822.1|32802.1|32824.1|32804.1|32824.1|32804.1|32820.1|32800.1|5
1739203500000|2025-02-10 16:05:00|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|32821.5|32801.5|1
1739203800000|2025-02-10 16:10:00|32823.1|32803.1|32825|32805|32829.5|32809.5|32823.1|32803.1|6
1739204400000|2025-02-10 16:20:00|32822.5|32802.5|32822.5|32802.5|32825|32805|32821.5|32801.5|18
1739204700000|2025-02-10 16:25:00|32825|32805|32824.5|32804.5|32825|32805|32819|32799|11
1739205000000|2025-02-10 16:30:00|32824.2|32804.2|32825|32805|32826.2|32806.2|32821.5|32801.5|7
1739205300000|2025-02-10 16:35:00|32827.5|32807.5|32825|32805|32827.5|32807.5|32825|32805|2
1739205900000|2025-02-10 16:45:00|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|1
1739206200000|2025-02-10 16:50:00|32826.1|32806.1|32823|32803|32826.1|32806.1|32823|32803|4
1739206800000|2025-02-10 17:00:00|32820.5|32800.5|32827.5|32807.5|32827.5|32807.5|32820|32800|6
1739207100000|2025-02-10 17:05:00|32826.2|32806.2|32825.6|32805.6|32827.5|32807.5|32820|32800|23
1739207400000|2025-02-10 17:10:00|32824.6|32804.6|32825|32805|32825|32805|32824.6|32804.6|2
1739207700000|2025-02-10 17:15:00|32827.5|32807.5|32827.6|32807.6|32827.6|32807.6|32822.5|32802.5|10
1739208600000|2025-02-10 17:30:00|32827.7|32807.7|32827.7|32807.7|32827.7|32807.7|32827.7|32807.7|1
1739209200000|2025-02-10 17:40:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1739212200000|2025-02-10 18:30:00|32830|32805|32827.5|32807.5|32830|32807.5|32827.5|32805|2
1739212800000|2025-02-10 18:40:00|32828.8|32808.8|32828.8|32808.8|32828.8|32808.8|32828.8|32808.8|1
1739213100000|2025-02-10 18:45:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1739213700000|2025-02-10 18:55:00|32826.5|32806.5|32825.1|32805.1|32826.5|32806.5|32825.1|32805.1|3
1739214300000|2025-02-10 19:05:00|32824.1|32804.1|32823|32803|32824.1|32804.1|32823|32803|3
1739215200000|2025-02-10 19:20:00|32822.5|32802.5|32824.1|32804.1|32824.1|32804.1|32822.5|32802.5|9
1739215800000|2025-02-10 19:30:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1739217600000|2025-02-10 20:00:00|32828.5|32808.5|32822.5|32802.5|32828.5|32808.5|32822.5|32802.5|10
1739218200000|2025-02-10 20:10:00|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|32825.1|32805.1|1
1739219100000|2025-02-10 20:25:00|32826.7|32806.7|32825.1|32805.1|32828.4|32808.4|32825.1|32805.1|4
1739219400000|2025-02-10 20:30:00|32827.5|32807.5|32825.1|32805.1|32827.5|32807.5|32825.1|32805.1|2
1739219700000|2025-02-10 20:35:00|32825|32805|32825|32805|32825|32805|32825|32805|1
1739221200000|2025-02-10 21:00:00|32824|32804|32824|32804|32824|32804|32824|32804|1
1739221500000|2025-02-10 21:05:00|32820.9|32800.9|32824|32804|32824|32804|32820|32800|5
1739222100000|2025-02-10 21:15:00|32832|32796|32832|32796|32832|32796|32832|32796|1
1739222400000|2025-02-10 21:20:00|32829.5|32793.5|32829.5|32793.5|32833.5|32797.5|32828.5|32791.6|10
1739223000000|2025-02-10 21:30:00|32830|32794|32833.6|32791.6|32833.6|32794.6|32830|32791.6|3
1739223900000|2025-02-10 21:45:00|32834|32792|32836|32794|32838.5|32796.5|32834|32792|10
1739224500000|2025-02-10 21:55:00|32833.5|32791.5|32833.5|32791.5|32833.5|32791.5|32833.5|32791.5|1
1739239200000|2025-02-11 02:00:00|32843.5|32823.5|32842.5|32822.5|32844.6|32824.6|32842.5|32822.5|8
1739239500000|2025-02-11 02:05:00|32844.5|32824.5|32847|32827|32847|32827|32844.5|32824.5|12
1739239800000|2025-02-11 02:10:00|32845.5|32825.5|32844|32824|32846|32826|32844|32824|7
1739240100000|2025-02-11 02:15:00|32844.5|32824.5|32860.6|32840.6|32860.8|32840.8|32844|32824|37
1739240400000|2025-02-11 02:20:00|32860.9|32840.9|32856.5|32836.5|32861.7|32841.7|32856.5|32836.5|15
1739240700000|2025-02-11 02:25:00|32855|32835|32838|32818|32856|32836|32836|32816|21
1739241000000|2025-02-11 02:30:00|32838.5|32818.5|32837.5|32817.5|32844|32824|32836|32816|20
1739241300000|2025-02-11 02:35:00|32835.5|32815.5|32834.5|32814.5|32835.5|32815.5|32831.8|32811.8|11
1739241600000|2025-02-11 02:40:00|32834|32814|32842.5|32822.5|32842.5|32822.5|32833.5|32813.5|11
1739241900000|2025-02-11 02:45:00|32841.5|32821.5|32836|32816|32841.5|32821.5|32832|32812|27
1739242200000|2025-02-11 02:50:00|32836.5|32816.5|32837.5|32817.5|32841.8|32821.8|32836.5|32816.5|17
1739242500000|2025-02-11 02:55:00|32835.3|32815.3|32837.5|32817.5|32837.5|32817.5|32833.8|32813.8|21
1739242800000|2025-02-11 03:00:00|32835.5|32815.5|32837.5|32817.5|32837.5|32817.5|32834.1|32814.1|19
1739243100000|2025-02-11 03:05:00|32838|32818|32842|32822|32843|32823|32838|32818|16
1739243700000|2025-02-11 03:15:00|32840.5|32820.5|32842|32822|32842|32822|32840.5|32820.5|2
1739244000000|2025-02-11 03:20:00|32840.5|32820.5|32842.5|32822.5|32844.4|32824.4|32839.8|32819.8|16
1739244300000|2025-02-11 03:25:00|32843.6|32823.6|32842.5|32822.5|32843.6|32823.6|32842.5|32822.5|2
1739244600000|2025-02-11 03:30:00|32843.6|32823.6|32842.5|32822.5|32843.6|32823.6|32842.5|32822.5|4
1739244900000|2025-02-11 03:35:00|32840.6|32820.6|32836|32816|32840.6|32820.6|32836|32816|18
1739245200000|2025-02-11 03:40:00|32839|32819|32840|32820|32840|32820|32836.1|32816.1|11
1739245500000|2025-02-11 03:45:00|32839|32819|32839|32819|32839|32819|32836|32816|5
1739246100000|2025-02-11 03:55:00|32840|32820|32838.5|32818.5|32840|32820|32836|32816|5
1739246400000|2025-02-11 04:00:00|32839|32819|32840|32820|32840|32820|32838.5|32818.5|7
1739246700000|2025-02-11 04:05:00|32840.4|32820.4|32840.1|32820.1|32840.5|32820.5|32839.5|32819.5|9
1739247000000|2025-02-11 04:10:00|32840|32820|32839.5|32819.5|32840|32820|32839.5|32819.5|2
1739247300000|2025-02-11 04:15:00|32836.1|32816.1|32840|32820|32840.1|32820.1|32835.8|32815.8|7
1739247600000|2025-02-11 04:20:00|32839.5|32819.5|32834.5|32814.5|32839.5|32819.5|32833.5|32813.5|9
1739247900000|2025-02-11 04:25:00|32835|32815|32833.4|32813.4|32835|32815|32833.4|32813.4|2
1739248200000|2025-02-11 04:30:00|32832.8|32812.8|32832.8|32812.8|32832.8|32812.8|32832.8|32812.8|1
1739248500000|2025-02-11 04:35:00|32835|32815|32832|32812|32835|32815|32832|32812|3
1739248800000|2025-02-11 04:40:00|32831.5|32811.5|32832|32812|32832|32812|32831.5|32811.5|2
1739249100000|2025-02-11 04:45:00|32831|32811|32832.5|32812.5|32832.5|32812.5|32830.4|32810.4|4
1739249400000|2025-02-11 04:50:00|32832|32812|32832.5|32812.5|32832.5|32812.5|32832|32812|2
1739249700000|2025-02-11 04:55:00|32832|32812|32832.5|32812.5|32832.5|32812.5|32832|32812|2
1739250000000|2025-02-11 05:00:00|32832|32812|32832.5|32812.5|32832.5|32812.5|32832|32812|2
1739250300000|2025-02-11 05:05:00|32832|32812|32831.5|32811.5|32832|32812|32831|32811|4
1739250600000|2025-02-11 05:10:00|32831|32811|32820|32800|32831|32811|32820|32800|20
1739250900000|2025-02-11 05:15:00|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|32820.5|32800.5|1
1739251500000|2025-02-11 05:25:00|32820.9|32800.9|32820.5|32800.5|32822|32802|32820.5|32800.5|5
1739251800000|2025-02-11 05:30:00|32821|32801|32821.5|32801.5|32821.5|32801.5|32821|32801|2
1739252100000|2025-02-11 05:35:00|32820.5|32800.5|32821|32801|32821.6|32801.6|32820.5|32800.5|9
1739252700000|2025-02-11 05:45:00|32824.1|32804.1|32834.4|32814.4|32834.8|32814.8|32824.1|32804.1|28
1739253000000|2025-02-11 05:50:00|32834.2|32814.2|32830|32810|32837.1|32817.1|32830|32810|23
1739253300000|2025-02-11 05:55:00|32829.5|32809.5|32826|32806|32829.5|32809.5|32823.5|32803.5|15
1739253600000|2025-02-11 06:00:00|32824.5|32804.5|32824.5|32804.5|32825.5|32805.5|32821|32801|18
1739253900000|2025-02-11 06:05:00|32824|32804|32823|32803|32825|32805|32823|32803|11
1739254200000|2025-02-11 06:10:00|32821.5|32801.5|32820.8|32800.8|32823|32803|32815.5|32795.5|26
1739254500000|2025-02-11 06:15:00|32820.9|32800.9|32822.9|32802.9|32824.3|32804.3|32815.4|32795.4|46
1739254800000|2025-02-11 06:20:00|32822.4|32802.4|32825|32805|32827.5|32807.5|32821.9|32801.9|20
1739255100000|2025-02-11 06:25:00|32824.5|32804.5|32804.5|32784.5|32829.2|32809.2|32804.1|32784.1|80
1739255400000|2025-02-11 06:30:00|32803.5|32783.5|32792.6|32772.6|32803.7|32783.7|32792.5|32772.5|56
1739255700000|2025-02-11 06:35:00|32793.2|32773.2|32795.4|32775.4|32798.2|32778.2|32792|32772|26
1739256000000|2025-02-11 06:40:00|32796.5|32776.5|32802.5|32782.5|32803.2|32783.2|32796.2|32776.2|33
1739256300000|2025-02-11 06:45:00|32800.5|32780.5|32800.5|32780.5|32807.5|32787.5|32800.4|32780.4|23
1739256600000|2025-02-11 06:50:00|32801.5|32781.5|32799.5|32779.5|32806|32786|32799|32779|25
1739256900000|2025-02-11 06:55:00|32800|32780|32810.1|32790.1|32816.2|32796.2|32800|32780|66
1739257200000|2025-02-11 07:00:00|32810|32790|32817|32797|32817|32797|32806|32786|19
1739257500000|2025-02-11 07:05:00|32816.5|32796.5|32817.5|32797.5|32828|32808|32816.5|32796.5|33
1739257800000|2025-02-11 07:10:00|32818.5|32798.5|32814.5|32794.5|32820|32800|32814.5|32794.5|15
1739258100000|2025-02-11 07:15:00|32814|32794|32805|32785|32814|32794|32805|32785|14
1739258400000|2025-02-11 07:20:00|32804.5|32784.5|32804|32784|32806|32786|32801|32781|20
1739258700000|2025-02-11 07:25:00|32803.5|32783.5|32797.5|32777.5|32806|32786|32793.4|32773.4|30
1739259000000|2025-02-11 07:30:00|32799.4|32779.4|32802.5|32782.5|32802.5|32782.5|32797.5|32777.5|8
1739259300000|2025-02-11 07:35:00|32803|32783|32808.5|32788.5|32810.6|32790.6|32803|32783|25
1739259600000|2025-02-11 07:40:00|32808|32788|32809|32789|32810.6|32790.6|32805|32785|31
1739259900000|2025-02-11 07:45:00|32806.5|32786.5|32805|32785|32808.8|32788.8|32805|32785|9
1739260200000|2025-02-11 07:50:00|32808.8|32788.8|32817.5|32797.5|32819.9|32799.9|32807.9|32787.9|26
1739260500000|2025-02-11 07:55:00|32819.8|32799.8|32828.8|32808.8|32828.8|32808.8|32817.5|32797.5|27
1739260800000|2025-02-11 08:00:00|32828.9|32808.9|32823.3|32803.3|32828.9|32808.9|32823.3|32803.3|30
1739261100000|2025-02-11 08:05:00|32823.8|32803.8|32825|32805|32825|32805|32823|32803|28
1739261700000|2025-02-11 08:15:00|32821.2|32801.2|32814.5|32794.5|32822.5|32802.5|32810|32790|42
1739262000000|2025-02-11 08:20:00|32814|32794|32805|32785|32814|32794|32804.5|32784.5|18
1739262300000|2025-02-11 08:25:00|32804.5|32784.5|32805.5|32785.5|32809.5|32789.5|32804.5|32784.5|13
1739262600000|2025-02-11 08:30:00|32805|32785|32805|32785|32805.1|32785.1|32804.8|32784.8|12
1739262900000|2025-02-11 08:35:00|32805.5|32785.5|32805.5|32785.5|32806.1|32786.1|32805|32785|12
1739263200000|2025-02-11 08:40:00|32805.1|32785.1|32805.1|32785.1|32805.5|32785.5|32805|32785|5
1739263500000|2025-02-11 08:45:00|32804.5|32784.5|32805.1|32785.1|32805.1|32785.1|32804.5|32784.5|2
1739264100000|2025-02-11 08:55:00|32807.8|32787.8|32807.5|32787.5|32808.9|32788.9|32805.1|32785.1|6
1739264400000|2025-02-11 09:00:00|32808.9|32788.9|32804|32784|32808.9|32788.9|32803.5|32783.5|8
1739264700000|2025-02-11 09:05:00|32804.1|32784.1|32805.1|32785.1|32808.1|32788.1|32804.1|32784.1|14
1739265000000|2025-02-11 09:10:00|32807.6|32782.6|32807.6|32782.6|32807.6|32782.6|32807.6|32782.6|1
1739265300000|2025-02-11 09:15:00|32810.3|32785.3|32813|32788|32825.1|32795|32810.3|32782|35
1739265600000|2025-02-11 09:20:00|32815|32790|32820.8|32795.8|32826.9|32795.8|32815|32789.4|13
1739265900000|2025-02-11 09:25:00|32827.5|32787.9|32820.8|32795.8|32827.5|32795.8|32820.8|32787.9|4
1739266200000|2025-02-11 09:30:00|32822.6|32797.6|32821.6|32796.6|32822.6|32797.6|32821.2|32796.2|18
1739266500000|2025-02-11 09:35:00|32822|32797|32821.2|32796.2|32822|32797|32821.2|32796.2|4
1739266800000|2025-02-11 09:40:00|32821.5|32796.5|32821.2|32796.2|32821.6|32796.6|32821.2|32796.2|8
1739267100000|2025-02-11 09:45:00|32826.1|32790.4|32820.8|32795.8|32826.1|32795.8|32818.5|32790|10
1739267700000|2025-02-11 09:55:00|32820.7|32795.7|32819.3|32794.3|32823.7|32795.7|32816.2|32786.9|12
1739268000000|2025-02-11 10:00:00|32819.8|32794.8|32840.9|32798.9|32840.9|32805.4|32816.2|32786.1|30
1739268300000|2025-02-11 10:05:00|32841.8|32799.8|32833.7|32813.7|32842.8|32815.2|32830.7|32799.8|53
1739268600000|2025-02-11 10:10:00|32834.5|32814.5|32831.5|32811.5|32839.6|32814.5|32820|32798.5|48
1739268900000|2025-02-11 10:15:00|32830.7|32810.7|32829.5|32809.5|32832.1|32812.1|32819.4|32799.4|41
1739269200000|2025-02-11 10:20:00|32830|32810|32824.5|32804.5|32830.1|32810.1|32822.4|32802.4|9
1739269500000|2025-02-11 10:25:00|32823.7|32803.7|32824.5|32804.5|32824.5|32804.5|32823.7|32803.7|7
1739269800000|2025-02-11 10:30:00|32824|32804|32823.5|32803.5|32824.5|32804.5|32818.5|32798.5|16
1739270100000|2025-02-11 10:35:00|32823|32803|32823|32803|32823.1|32803.1|32823|32803|3
1739271000000|2025-02-11 10:50:00|32825|32805|32831.5|32811.5|32832.8|32811.5|32825|32805|10
1739271300000|2025-02-11 10:55:00|32832|32812|32833|32813|32833|32813|32832|32812|2
1739271900000|2025-02-11 11:05:00|32834|32814|32834|32814|32834|32814|32834|32814|1
1739272500000|2025-02-11 11:15:00|32834.5|32814.5|32836|32816|32836|32816|32834.5|32814.5|2
1739272800000|2025-02-11 11:20:00|32836.1|32816.1|32836.5|32816.5|32836.5|32816.5|32834.1|32814.1|6
1739273100000|2025-02-11 11:25:00|32836.1|32816.1|32837.1|32817.1|32837.1|32817.1|32835.1|32815.1|8
1739273400000|2025-02-11 11:30:00|32837|32817|32837|32817|32837|32817|32837|32817|1
1739274900000|2025-02-11 11:55:00|32836.3|32816.3|32836.3|32816.3|32837|32817|32836.3|32816.3|3
1739275200000|2025-02-11 12:00:00|32837.3|32817.3|32839.5|32819.5|32843.3|32823.3|32837.3|32817.3|21
1739275500000|2025-02-11 12:05:00|32840.1|32820.1|32841.3|32821.3|32841.3|32821.3|32840.1|32820.1|2
1739275800000|2025-02-11 12:10:00|32842|32822|32839|32819|32844.5|32824.5|32839|32819|10
1739276100000|2025-02-11 12:15:00|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|1
1739276400000|2025-02-11 12:20:00|32838.5|32818.5|32825|32805|32838.5|32818.5|32825|32805|17
1739277900000|2025-02-11 12:45:00|32826|32806|32837|32817|32837.1|32817.1|32826|32806|11
1739278500000|2025-02-11 12:55:00|32836.7|32816.7|32836.7|32816.7|32836.7|32816.7|32836.7|32816.7|1
1739278800000|2025-02-11 13:00:00|32836.9|32816.9|32838|32818|32838|32818|32836.7|32816.7|11
1739279400000|2025-02-11 13:10:00|32837.7|32817.7|32843|32823|32843|32823|32837.7|32817.7|12
1739279700000|2025-02-11 13:15:00|32843.3|32823.3|32843.3|32823.3|32843.3|32823.3|32843.3|32823.3|1
1739280000000|2025-02-11 13:20:00|32844.3|32824.3|32855.1|32835.1|32855.1|32835.1|32844.3|32824.3|12
1739280600000|2025-02-11 13:30:00|32852.5|32832.5|32853.5|32833.5|32854.5|32834.5|32850.3|32830.3|14
1739280900000|2025-02-11 13:35:00|32854|32834|32849.5|32829.5|32854.5|32834.5|32849.5|32829.5|7
1739281500000|2025-02-11 13:45:00|32850|32830|32850|32830|32851.1|32831.1|32849.5|32829.5|8
1739281800000|2025-02-11 13:50:00|32852.5|32832.5|32852.1|32832.1|32857.5|32837.5|32850|32830|29
1739282100000|2025-02-11 13:55:00|32851.7|32831.7|32852|32832|32857.5|32837.5|32850.5|32830.5|34
1739282400000|2025-02-11 14:00:00|32856.7|32836.7|32855.1|32835.1|32856.7|32836.7|32855.1|32835.1|2
1739282700000|2025-02-11 14:05:00|32855|32835|32854.5|32834.5|32855.1|32835.1|32851.3|32831.3|9
1739283000000|2025-02-11 14:10:00|32855.1|32835.1|32854.1|32834.1|32855.1|32835.1|32852.1|32832.1|4
1739283300000|2025-02-11 14:15:00|32853.5|32833.5|32853.1|32833.1|32853.5|32833.5|32852.5|32832.5|4
1739283600000|2025-02-11 14:20:00|32853.5|32833.5|32850.1|32830.1|32853.5|32833.5|32850.1|32830.1|17
1739284200000|2025-02-11 14:30:00|32847.5|32827.5|32833|32813|32847.5|32827.5|32830.1|32810.1|28
1739284500000|2025-02-11 14:35:00|32832.5|32812.5|32831.1|32811.1|32832.5|32812.5|32827.5|32807.5|7
1739284800000|2025-02-11 14:40:00|32831|32811|32842.6|32822.6|32843.7|32823.7|32831|32811|27
1739285100000|2025-02-11 14:45:00|32845.2|32825.2|32840.2|32820.2|32845.2|32825.2|32838.1|32818.1|12
1739285400000|2025-02-11 14:50:00|32837.7|32817.7|32827.5|32807.5|32837.7|32817.7|32827.5|32807.5|14
1739285700000|2025-02-11 14:55:00|32825.5|32805.5|32826.6|32806.6|32826.8|32806.8|32825.2|32805.2|9
1739286000000|2025-02-11 15:00:00|32826.5|32806.5|32835|32815|32837.5|32817.5|32825.5|32805.5|23
1739286300000|2025-02-11 15:05:00|32835.1|32815.1|32842.5|32822.5|32842.5|32822.5|32834|32814|14
1739286600000|2025-02-11 15:10:00|32840|32820|32847.5|32827.5|32854|32834|32840|32820|22
1739286900000|2025-02-11 15:15:00|32846|32826|32844.5|32824.5|32846|32826|32838.5|32818.5|18
1739287200000|2025-02-11 15:20:00|32845|32825|32842.2|32822.2|32845.1|32825.1|32840|32820|9
1739287500000|2025-02-11 15:25:00|32840.5|32820.5|32840|32820|32840.5|32820.5|32840|32820|3
1739287800000|2025-02-11 15:30:00|32837.5|32817.5|32840|32820|32840|32820|32837.5|32817.5|2
1739288400000|2025-02-11 15:40:00|32846.5|32826.5|32845|32825|32846.5|32826.5|32840|32820|40
1739288700000|2025-02-11 15:45:00|32847.5|32827.5|32852.5|32832.5|32852.5|32832.5|32847.5|32827.5|40
1739289000000|2025-02-11 15:50:00|32854.5|32834.5|32857.5|32837.5|32864|32844|32854.5|32834.5|27
1739289300000|2025-02-11 15:55:00|32857.2|32837.2|32861.3|32841.3|32863.5|32843.5|32854.5|32834.5|12
1739289600000|2025-02-11 16:00:00|32862.5|32842.5|32864.3|32844.3|32864.3|32844.3|32862.5|32842.5|6
1739289900000|2025-02-11 16:05:00|32861.5|32841.5|32855.1|32835.1|32861.5|32841.5|32855|32835|20
1739290200000|2025-02-11 16:10:00|32855.5|32835.5|32858|32838|32859.5|32839.5|32855|32835|15
1739290500000|2025-02-11 16:15:00|32857|32837|32857.8|32837.8|32857.9|32837.9|32852.5|32832.5|23
1739290800000|2025-02-11 16:20:00|32858|32838|32858.1|32838.1|32858.1|32838.1|32857.5|32837.5|4
1739291100000|2025-02-11 16:25:00|32858.5|32838.5|32852.3|32832.3|32858.5|32838.5|32852.3|32832.3|19
1739291400000|2025-02-11 16:30:00|32852.4|32832.4|32853.1|32833.1|32853.1|32833.1|32852.3|32832.3|9
1739291700000|2025-02-11 16:35:00|32853.5|32833.5|32853|32833|32856.1|32836.1|32853|32833|6
1739292000000|2025-02-11 16:40:00|32854|32834|32855.5|32835.5|32855.5|32835.5|32853.5|32833.5|9
1739292300000|2025-02-11 16:45:00|32855|32835|32855.5|32835.5|32855.5|32835.5|32854.5|32834.5|5
1739292600000|2025-02-11 16:50:00|32856|32836|32856|32836|32856|32836|32856|32836|1
1739292900000|2025-02-11 16:55:00|32858|32838|32856.6|32836.6|32858.2|32838.2|32856.2|32836.2|9
1739293500000|2025-02-11 17:05:00|32858.5|32838.5|32856|32836|32858.5|32838.5|32856|32836|3
1739293800000|2025-02-11 17:10:00|32856.5|32836.5|32856|32836|32856.5|32836.5|32856|32836|2
1739294100000|2025-02-11 17:15:00|32855.6|32835.6|32854|32834|32859.5|32839.5|32853.5|32833.5|10
1739294400000|2025-02-11 17:20:00|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|1
1739294700000|2025-02-11 17:25:00|32853|32833|32853|32833|32853.5|32833.5|32853|32833|3
1739295000000|2025-02-11 17:30:00|32853.5|32833.5|32853.5|32833.5|32853.5|32833.5|32853|32833|3
1739295300000|2025-02-11 17:35:00|32853|32833|32853|32833|32853.5|32833.5|32853|32833|3
1739296500000|2025-02-11 17:55:00|32855.6|32835.6|32853.5|32833.5|32855.6|32835.6|32853.5|32833.5|3
1739296800000|2025-02-11 18:00:00|32848.5|32828.5|32850|32830|32850.4|32830.4|32847.5|32827.5|8
1739297100000|2025-02-11 18:05:00|32851.6|32831.6|32851.6|32831.6|32851.6|32831.6|32851.6|32831.6|1
1739297700000|2025-02-11 18:15:00|32850|32830|32850.4|32830.4|32852.1|32832.1|32850|32830|3
1739298000000|2025-02-11 18:20:00|32851|32831|32851|32831|32851|32831|32851|32831|1
1739298300000|2025-02-11 18:25:00|32850.6|32830.6|32850|32830|32850.6|32830.6|32850|32830|4
1739298600000|2025-02-11 18:30:00|32852.5|32827.5|32850|32830|32852.5|32831.6|32850|32827.5|4
1739299800000|2025-02-11 18:50:00|32849.8|32829.8|32850|32830|32850|32830|32849.8|32829.8|8
1739300100000|2025-02-11 18:55:00|32849.8|32829.8|32850|32830|32850|32830|32849.8|32829.8|6
1739301000000|2025-02-11 19:10:00|32849.9|32829.9|32849.9|32829.9|32849.9|32829.9|32849.9|32829.9|1
1739301300000|2025-02-11 19:15:00|32850|32830|32850|32830|32850|32830|32850|32830|1
1739301900000|2025-02-11 19:25:00|32848.4|32828.4|32850|32830|32850|32830|32848.4|32828.4|3
1739302800000|2025-02-11 19:40:00|32850.8|32830.8|32848.3|32812.5|32854.3|32830.8|32827|32806.5|45
1739303100000|2025-02-11 19:45:00|32842.9|32817.9|32845.9|32825.9|32846.4|32826.4|32839.5|32816.9|9
1739303400000|2025-02-11 19:50:00|32841.5|32821.5|32835.4|32815.4|32841.9|32821.5|32835.4|32815.4|9
1739303700000|2025-02-11 19:55:00|32834.4|32814.4|32850.7|32830.7|32850.7|32830.7|32834.4|32814.4|14
1739304000000|2025-02-11 20:00:00|32850.6|32830.6|32849.9|32829.9|32850.6|32830.6|32849.5|32829.5|39
1739304300000|2025-02-11 20:05:00|32849.5|32829.5|32848|32828|32850.1|32830.1|32846.9|32826.9|31
1739305200000|2025-02-11 20:20:00|32849.1|32829.1|32848.6|32828.6|32849.1|32829.1|32848|32828|6
1739305500000|2025-02-11 20:25:00|32848|32828|32848|32828|32848.6|32828.6|32848|32828|5
1739305800000|2025-02-11 20:30:00|32848.6|32828.6|32848|32828|32849.6|32829.6|32848|32828|121
1739306400000|2025-02-11 20:40:00|32848.6|32828.6|32848|32828|32848.6|32828.6|32848|32828|2
1739306700000|2025-02-11 20:45:00|32848.6|32828.6|32843.4|32823.4|32848.6|32828.6|32843.4|32823.4|7
1739307000000|2025-02-11 20:50:00|32842.8|32822.8|32832.9|32812.9|32842.8|32822.8|32832.9|32812.9|13
1739307300000|2025-02-11 20:55:00|32834.1|32814.1|32832.9|32812.9|32834.1|32814.1|32832.9|32812.9|2
1739307600000|2025-02-11 21:00:00|32834.1|32814.1|32832.4|32807.4|32834.1|32814.1|32832.4|32807.4|4
1739308200000|2025-02-11 21:10:00|32837|32812|32832.4|32807.4|32837.5|32812.5|32832.4|32807.4|7
1739308500000|2025-02-11 21:15:00|32837.9|32801.9|32840.9|32798.9|32840.9|32801.9|32837.9|32798.9|2
1739309100000|2025-02-11 21:25:00|32839.9|32797.9|32839.9|32797.9|32839.9|32797.9|32839.9|32797.9|1
1739309400000|2025-02-11 21:30:00|32838.4|32796.4|32846.5|32804.5|32846.6|32804.6|32838.4|32796.4|13
1739325600000|2025-02-12 02:00:00|32821.6|32801.6|32817|32797|32821.6|32801.6|32814|32794|26
1739325900000|2025-02-12 02:05:00|32816|32796|32816.6|32796.6|32817.1|32797.1|32815.2|32795.2|7
1739326200000|2025-02-12 02:10:00|32816.2|32796.2|32816.6|32796.6|32816.6|32796.6|32816.2|32796.2|2
1739326500000|2025-02-12 02:15:00|32816|32796|32814.7|32794.7|32816|32796|32814.5|32794.5|11
1739326800000|2025-02-12 02:20:00|32815|32795|32836|32816|32836|32816|32815|32795|36
1739327100000|2025-02-12 02:25:00|32835.5|32815.5|32828|32808|32836|32816|32827.5|32807.5|27
1739327400000|2025-02-12 02:30:00|32827|32807|32826.5|32806.5|32827|32807|32825.5|32805.5|6
1739327700000|2025-02-12 02:35:00|32829.2|32809.2|32833.8|32813.8|32834|32814|32829.2|32809.2|11
1739328000000|2025-02-12 02:40:00|32831.5|32811.5|32826.5|32806.5|32831.5|32811.5|32826.5|32806.5|12
1739328300000|2025-02-12 02:45:00|32827|32807|32825.5|32805.5|32827|32807|32825.5|32805.5|4
1739328600000|2025-02-12 02:50:00|32823.5|32803.5|32825|32805|32827.5|32807.5|32822.5|32802.5|20
1739328900000|2025-02-12 02:55:00|32825.5|32805.5|32830.4|32810.4|32832.5|32812.5|32822.5|32802.5|30
1739329200000|2025-02-12 03:00:00|32830.2|32810.2|32832.5|32812.5|32832.5|32812.5|32830|32810|16
1739329500000|2025-02-12 03:05:00|32830.5|32810.5|32832.5|32812.5|32832.5|32812.5|32829.5|32809.5|9
1739329800000|2025-02-12 03:10:00|32832|32812|32843.8|32823.8|32861.4|32831.9|32832|32812|28
1739330100000|2025-02-12 03:15:00|32844|32824|32841.4|32821.4|32845.1|32825.1|32841.3|32821.3|15
1739330400000|2025-02-12 03:20:00|32841.9|32821.9|32847|32827|32847|32827|32840|32820|18
1739330700000|2025-02-12 03:25:00|32848|32828|32855|32835|32860.1|32840.1|32846.4|32826.4|41
1739331000000|2025-02-12 03:30:00|32855.5|32835.5|32858.5|32838.5|32860|32840|32852|32832|28
1739331300000|2025-02-12 03:35:00|32858|32838|32861|32841|32868.5|32848.5|32857.5|32837.5|40
1739331600000|2025-02-12 03:40:00|32860.5|32840.5|32879.9|32859.9|32882.1|32862.1|32858.8|32838.8|54
1739331900000|2025-02-12 03:45:00|32878.4|32858.4|32868.1|32848.1|32878.4|32858.4|32867.4|32847.4|29
1739332200000|2025-02-12 03:50:00|32868|32848|32862.4|32842.4|32868|32848|32862.4|32842.4|33
1739332500000|2025-02-12 03:55:00|32864.4|32844.4|32865.5|32845.5|32865.5|32845.5|32862.2|32842.2|31
1739332800000|2025-02-12 04:00:00|32867.5|32847.5|32869|32849|32871.2|32851.2|32866.4|32846.4|14
1739333100000|2025-02-12 04:05:00|32869.5|32849.5|32874.5|32854.5|32876.5|32856.5|32869|32849|17
1739333400000|2025-02-12 04:10:00|32876.5|32856.5|32871|32851|32878|32858|32869.5|32849.5|32
1739333700000|2025-02-12 04:15:00|32871.5|32851.5|32872.5|32852.5|32873|32853|32871.5|32851.5|4
1739334000000|2025-02-12 04:20:00|32872.4|32852.4|32872.5|32852.5|32872.8|32852.8|32872.4|32852.4|4
1739334300000|2025-02-12 04:25:00|32873|32853|32873.5|32853.5|32873.5|32853.5|32873|32853|2
1739334900000|2025-02-12 04:35:00|32876.4|32856.4|32886|32866|32889.1|32869.1|32876.4|32856.4|21
1739335200000|2025-02-12 04:40:00|32886.5|32866.5|32882.4|32862.4|32886.5|32866.5|32882|32862|11
1739335500000|2025-02-12 04:45:00|32883.4|32863.4|32885.5|32865.5|32885.5|32865.5|32882.5|32862.5|10
1739335800000|2025-02-12 04:50:00|32885.2|32865.2|32884.5|32864.5|32885.4|32865.4|32884.2|32864.2|16
1739336100000|2025-02-12 04:55:00|32884|32864|32884.5|32864.5|32885|32865|32883.9|32863.9|7
1739336400000|2025-02-12 05:00:00|32884.3|32864.3|32883.3|32863.3|32884.6|32864.6|32883.3|32863.3|12
1739336700000|2025-02-12 05:05:00|32884.3|32864.3|32884.5|32864.5|32884.5|32864.5|32884|32864|4
1739337000000|2025-02-12 05:10:00|32885|32865|32886|32866|32886|32866|32885|32865|6
1739337300000|2025-02-12 05:15:00|32885|32865|32878.5|32858.5|32885.5|32865.5|32878|32858|9
1739337600000|2025-02-12 05:20:00|32878|32858|32877.5|32857.5|32878.5|32858.5|32877.5|32857.5|4
1739337900000|2025-02-12 05:25:00|32878|32858|32877.5|32857.5|32884|32864|32877.5|32857.5|12
1739338200000|2025-02-12 05:30:00|32878|32858|32885.5|32865.5|32887|32867|32878|32858|16
1739338500000|2025-02-12 05:35:00|32884.6|32864.6|32884.5|32864.5|32885|32865|32884.2|32864.2|5
1739338800000|2025-02-12 05:40:00|32885|32865|32885|32865|32885|32865|32884.5|32864.5|3
1739339100000|2025-02-12 05:45:00|32884.5|32864.5|32884|32864|32885|32865|32884|32864|7
1739339400000|2025-02-12 05:50:00|32883.5|32863.5|32884|32864|32884.5|32864.5|32883.5|32863.5|3
1739339700000|2025-02-12 05:55:00|32880.9|32860.9|32877|32857|32880.9|32860.9|32875|32855|30
1739340000000|2025-02-12 06:00:00|32877.5|32857.5|32877.5|32857.5|32878|32858|32873|32853|28
1739340300000|2025-02-12 06:05:00|32881|32861|32869|32849|32881|32861|32864|32844|38
1739340600000|2025-02-12 06:10:00|32869.8|32849.8|32868|32848|32872.5|32852.5|32867|32847|24
1739340900000|2025-02-12 06:15:00|32869|32849|32857|32837|32871.5|32851.5|32857|32837|26
1739341200000|2025-02-12 06:20:00|32858|32838|32864.6|32844.6|32867.5|32847.5|32858|32838|12
1739341500000|2025-02-12 06:25:00|32864.7|32844.7|32860.5|32840.5|32864.7|32844.7|32859.9|32839.9|35
1739341800000|2025-02-12 06:30:00|32860|32840|32861|32841|32861|32841|32859.5|32839.5|3
1739342100000|2025-02-12 06:35:00|32860|32840|32862.5|32842.5|32862.5|32842.5|32859|32839|6
1739342400000|2025-02-12 06:40:00|32864.2|32844.2|32861.5|32841.5|32864.9|32844.9|32858.4|32838.4|28
1739342700000|2025-02-12 06:45:00|32860|32840|32857.5|32837.5|32861.5|32841.5|32856|32836|22
1739343000000|2025-02-12 06:50:00|32857|32837|32855.4|32835.4|32857|32837|32854|32834|16
1739343300000|2025-02-12 06:55:00|32855.6|32835.6|32852.5|32832.5|32857|32837|32849.5|32829.5|33
1739343600000|2025-02-12 07:00:00|32853.5|32833.5|32854.6|32834.6|32857.5|32837.5|32853.5|32833.5|32
1739343900000|2025-02-12 07:05:00|32854.8|32834.8|32854|32834|32856.5|32836.5|32854|32834|9
1739344200000|2025-02-12 07:10:00|32855.5|32835.5|32855.5|32835.5|32855.5|32835.5|32853|32833|9
1739344500000|2025-02-12 07:15:00|32854.5|32834.5|32864.8|32844.8|32867.4|32847.4|32854.5|32834.5|32
1739344800000|2025-02-12 07:20:00|32861.2|32841.2|32860.9|32840.9|32864.3|32844.3|32855.4|32835.4|37
1739345100000|2025-02-12 07:25:00|32863.5|32843.5|32855|32835|32864.5|32844.5|32854.5|32834.5|44
1739345400000|2025-02-12 07:30:00|32854.5|32834.5|32856|32836|32856.2|32836.2|32852.5|32832.5|11
1739345700000|2025-02-12 07:35:00|32856.5|32836.5|32852|32832|32857.5|32837.5|32852|32832|9
1739346000000|2025-02-12 07:40:00|32851.5|32831.5|32856|32836|32856|32836|32850.4|32830.4|15
1739346300000|2025-02-12 07:45:00|32855.5|32835.5|32855|32835|32855.5|32835.5|32855|32835|6
1739346600000|2025-02-12 07:50:00|32851.2|32831.2|32857.5|32837.5|32857.5|32837.5|32851.2|32831.2|16
1739346900000|2025-02-12 07:55:00|32856|32836|32855.6|32835.6|32857.5|32837.5|32855|32835|25
1739347200000|2025-02-12 08:00:00|32857.5|32837.5|32870.1|32850.1|32880.5|32860.5|32857.5|32837.5|68
1739347500000|2025-02-12 08:05:00|32868.5|32848.5|32857.4|32837.4|32868.5|32848.5|32857.4|32837.4|14
1739347800000|2025-02-12 08:10:00|32858.1|32838.1|32863.6|32838.6|32863.6|32838.6|32857.4|32835.6|5
1739348100000|2025-02-12 08:15:00|32865.1|32840.1|32859.9|32839.9|32868.6|32847.6|32859.9|32839.4|19
1739348400000|2025-02-12 08:20:00|32860.6|32840.6|32864.3|32844.3|32865.1|32845.1|32858.5|32838.5|18
1739348700000|2025-02-12 08:25:00|32865.1|32845.1|32863.5|32843.5|32870.9|32845.1|32857.5|32834.3|15
1739349000000|2025-02-12 08:30:00|32865.5|32845.5|32865.1|32845.1|32867.1|32847.1|32856.1|32836.1|18
1739349300000|2025-02-12 08:35:00|32861.9|32841.9|32862.9|32842.9|32865.1|32845.1|32860.5|32840.5|14
1739349600000|2025-02-12 08:40:00|32865.1|32845.1|32851.7|32831.7|32865.1|32845.1|32846.9|32826.9|22
1739349900000|2025-02-12 08:45:00|32852.9|32832.9|32850|32830|32856.8|32836.8|32850|32830|13
1739350200000|2025-02-12 08:50:00|32850.5|32830.5|32850.5|32830.5|32850.5|32830.5|32850.5|32830.5|1
1739350500000|2025-02-12 08:55:00|32851|32831|32850|32830|32851|32831|32847.5|32827.5|6
1739351100000|2025-02-12 09:05:00|32852.5|32832.5|32851.5|32831.5|32852.5|32832.5|32849.5|32829.5|20
1739351700000|2025-02-12 09:15:00|32850.6|32830.6|32852|32832|32852|32832|32850.5|32830.5|5
1739352000000|2025-02-12 09:20:00|32852.5|32832.5|32861.5|32841.5|32866.5|32846.5|32852.5|32832.5|21
1739352300000|2025-02-12 09:25:00|32862.5|32842.5|32865.5|32845.5|32867|32847|32862|32842|17
1739352600000|2025-02-12 09:30:00|32866.5|32846.5|32866.5|32846.5|32872.7|32852.7|32865.1|32845.1|21
1739352900000|2025-02-12 09:35:00|32867.8|32847.8|32873|32853|32876.5|32856.5|32867.8|32847.8|21
1739353200000|2025-02-12 09:40:00|32875|32855|32875.5|32855.5|32875.5|32855.5|32873|32853|8
1739353800000|2025-02-12 09:50:00|32878|32858|32876.5|32856.5|32878|32858|32875.5|32855.5|3
1739354100000|2025-02-12 09:55:00|32874|32854|32872|32852|32874.6|32854.6|32871|32851|8
1739354400000|2025-02-12 10:00:00|32872.5|32852.5|32878|32858|32879|32859|32872.5|32852.5|24
1739354700000|2025-02-12 10:05:00|32876.5|32856.5|32872.4|32852.4|32876.5|32856.5|32872.4|32852.4|4
1739355000000|2025-02-12 10:10:00|32872.6|32852.6|32878.5|32858.5|32881|32861|32872.6|32852.6|17
1739355300000|2025-02-12 10:15:00|32880|32860|32877.5|32857.5|32882.5|32862.5|32877.5|32857.5|20
1739355600000|2025-02-12 10:20:00|32877.1|32857.1|32876.1|32856.1|32877.3|32857.3|32875.5|32855.5|8
1739355900000|2025-02-12 10:25:00|32876.3|32856.3|32877.2|32857.2|32877.8|32857.8|32876.3|32856.3|5
1739356200000|2025-02-12 10:30:00|32877.3|32857.3|32877.2|32857.2|32877.3|32857.3|32877.2|32857.2|6
1739356500000|2025-02-12 10:35:00|32876.7|32856.7|32876.7|32856.7|32876.7|32856.7|32876.7|32856.7|1
1739356800000|2025-02-12 10:40:00|32876.1|32856.1|32876.1|32856.1|32876.1|32856.1|32876.1|32856.1|1
1739357100000|2025-02-12 10:45:00|32875.7|32855.7|32875.3|32855.3|32875.9|32855.9|32875.3|32855.3|4
1739357700000|2025-02-12 10:55:00|32871.5|32851.5|32870.5|32850.5|32871.5|32851.5|32868.2|32848.2|12
1739358000000|2025-02-12 11:00:00|32870.6|32850.6|32872.5|32852.5|32872.5|32852.5|32870|32850|10
1739358600000|2025-02-12 11:10:00|32871.5|32851.5|32871.5|32851.5|32871.5|32851.5|32870.8|32850.8|4
1739358900000|2025-02-12 11:15:00|32872.5|32852.5|32872.5|32852.5|32872.5|32852.5|32872.5|32852.5|1
1739359200000|2025-02-12 11:20:00|32874.1|32854.1|32878.5|32858.5|32878.5|32858.5|32874.1|32854.1|12
1739359500000|2025-02-12 11:25:00|32878.8|32858.8|32879|32859|32879.1|32859.1|32878.8|32858.8|4
1739359800000|2025-02-12 11:30:00|32876.5|32856.5|32875|32855|32876.5|32856.5|32875|32855|2
1739360100000|2025-02-12 11:35:00|32877.5|32857.5|32881|32861|32881.5|32861.5|32875|32855|11
1739361000000|2025-02-12 11:50:00|32881.1|32861.1|32881|32861|32881.1|32861.1|32881|32861|6
1739361300000|2025-02-12 11:55:00|32877.5|32857.5|32877.5|32857.5|32878.9|32858.9|32874.5|32854.5|12
1739362500000|2025-02-12 12:15:00|32878.9|32858.9|32884.5|32864.5|32885.6|32865.6|32877.5|32857.5|13
1739362800000|2025-02-12 12:20:00|32884.6|32864.6|32884.5|32864.5|32884.6|32864.6|32884.5|32864.5|8
1739363100000|2025-02-12 12:25:00|32885|32865|32884|32864|32885|32865|32884|32864|3
1739363400000|2025-02-12 12:30:00|32885|32865|32881|32861|32885|32865|32879.4|32859.4|20
1739363700000|2025-02-12 12:35:00|32881.3|32861.3|32882.7|32862.7|32887.5|32867.5|32879.4|32859.4|26
1739364000000|2025-02-12 12:40:00|32882.9|32862.9|32882.7|32862.7|32882.9|32862.9|32882.7|32862.7|2
1739364300000|2025-02-12 12:45:00|32880|32860|32880|32860|32880|32860|32880|32860|1
1739365200000|2025-02-12 13:00:00|32873.5|32853.5|32872.7|32852.7|32877.7|32857.7|32869.1|32849.1|12
1739365500000|2025-02-12 13:05:00|32873.3|32853.3|32875|32855|32875|32855|32873.3|32853.3|3
1739365800000|2025-02-12 13:10:00|32871.8|32851.8|32867.7|32847.7|32875|32855|32860|32840|23
1739366100000|2025-02-12 13:15:00|32865|32845|32876.8|32834.8|32888.5|32857.5|32865|32833.1|36
1739366400000|2025-02-12 13:20:00|32875.3|32833.3|32881.7|32841.3|32881.7|32841.3|32873.1|32831.1|7
1739366700000|2025-02-12 13:25:00|32882.1|32840.1|32877.2|32835.2|32888.7|32846.7|32877.2|32835.2|16
1739367000000|2025-02-12 13:30:00|32892.3|32850.3|32922.3|32880.3|32940.1|32898.1|32892.3|32850.3|58
1739367300000|2025-02-12 13:35:00|32922.2|32880.2|32911.8|32880.7|32927.1|32885.2|32904.7|32873.9|88
1739367600000|2025-02-12 13:40:00|32911.5|32882.2|32929|32904|32931.3|32910.2|32907|32882|61
1739367900000|2025-02-12 13:45:00|32928.7|32903.7|32919.4|32899.4|32928.7|32903.7|32919.4|32897|24
1739368200000|2025-02-12 13:50:00|32919.9|32899.9|32947.3|32910.3|32947.7|32916.9|32919.9|32899.9|33
1739368500000|2025-02-12 13:55:00|32947|32910.7|32925|32905|32949|32918.3|32925|32901.2|25
1739368800000|2025-02-12 14:00:00|32927|32907|32929|32909|32934.9|32914.9|32927|32907|61
1739369100000|2025-02-12 14:05:00|32929.8|32909.8|32921.8|32901.8|32934|32914|32921.8|32901.8|36
1739369400000|2025-02-12 14:10:00|32921.3|32901.3|32912.5|32892.5|32923.5|32903.5|32904.9|32877.4|35
1739369700000|2025-02-12 14:15:00|32914.8|32894.8|32922.6|32902.6|32931.2|32908|32905.2|32885.2|54
1739370000000|2025-02-12 14:20:00|32920.7|32900.7|32912.5|32892.5|32924.7|32904.7|32912.5|32892.5|17
1739370300000|2025-02-12 14:25:00|32911.2|32891.2|32905.4|32885.4|32913.5|32893.5|32905.4|32885.4|18
1739370600000|2025-02-12 14:30:00|32905|32885|32904.4|32884.4|32917.1|32897.1|32904.4|32884.4|23
1739370900000|2025-02-12 14:35:00|32905|32885|32901.5|32881.5|32905|32885|32899.5|32879.5|31
1739371200000|2025-02-12 14:40:00|32900.4|32880.4|32924.9|32899.9|32930.5|32905.5|32894|32871.1|34
1739371500000|2025-02-12 14:45:00|32922.4|32902.4|32917.5|32897.5|32922.5|32902.5|32917.4|32897.4|7
1739371800000|2025-02-12 14:50:00|32917.6|32897.6|32924|32904|32924|32904|32915.6|32895.6|14
1739372100000|2025-02-12 14:55:00|32923|32903|32921.6|32901.6|32926.6|32906.6|32915.5|32895.5|26
1739372400000|2025-02-12 15:00:00|32920.9|32900.9|32937.4|32917.4|32942.6|32922.6|32920.9|32900.9|34
1739372700000|2025-02-12 15:05:00|32935.2|32915.2|32936.6|32916.6|32939.6|32916.6|32926|32902.5|28
1739373000000|2025-02-12 15:10:00|32937|32917|32944.4|32924.4|32945|32925|32934.5|32914.5|26
1739373300000|2025-02-12 15:15:00|32941.2|32921.2|32932.5|32912.5|32945|32925|32930|32910|25
1739373600000|2025-02-12 15:20:00|32930.5|32910.5|32925.1|32900.1|32930.5|32910.5|32913|32891.1|25
1739373900000|2025-02-12 15:25:00|32930|32892.8|32910.9|32890.9|32940.4|32901.9|32902.6|32871.5|79
1739374200000|2025-02-12 15:30:00|32912.6|32892.6|32912.4|32892.4|32915.1|32895.1|32905.4|32885.4|22
1739374500000|2025-02-12 15:35:00|32913|32893|32915.1|32890.1|32915.1|32895|32906.3|32881.3|14
1739374800000|2025-02-12 15:40:00|32912.5|32887.5|32910|32890|32912.6|32890.1|32907.5|32884.9|13
1739375100000|2025-02-12 15:45:00|32907.5|32887.5|32907.6|32887.6|32907.6|32887.6|32904.8|32884.8|11
1739375400000|2025-02-12 15:50:00|32905.7|32885.7|32899|32879|32906|32886|32899|32879|25
1739375700000|2025-02-12 15:55:00|32899.6|32879.6|32899|32879|32901|32881|32899|32879|6
1739376000000|2025-02-12 16:00:00|32899.7|32879.7|32895.1|32875.1|32900|32880|32891|32871|28
1739376300000|2025-02-12 16:05:00|32898.3|32878.3|32901|32881|32910|32887.6|32897.6|32867.4|25
1739376600000|2025-02-12 16:10:00|32902|32882|32916|32896|32916|32896|32902|32882|12
1739376900000|2025-02-12 16:15:00|32915.5|32895.5|32918|32898|32918.6|32898.6|32914.4|32894.4|11
1739377200000|2025-02-12 16:20:00|32912.5|32892.5|32908|32888|32912.5|32892.5|32907.4|32887.4|5
1739377500000|2025-02-12 16:25:00|32905.5|32885.5|32907.4|32887.4|32908.2|32888.2|32905|32885|5
1739378100000|2025-02-12 16:35:00|32907.6|32887.6|32902.4|32882.4|32907.6|32887.6|32901.6|32881.6|18
1739378400000|2025-02-12 16:40:00|32903|32883|32902.4|32882.4|32903.4|32883.4|32902.4|32882.4|17
1739378700000|2025-02-12 16:45:00|32902|32882|32901.4|32881.4|32902.6|32882.6|32901.4|32881.4|3
1739379000000|2025-02-12 16:50:00|32902.6|32882.6|32902.6|32882.6|32902.6|32882.6|32902.6|32882.6|1
1739379300000|2025-02-12 16:55:00|32905|32885|32899.7|32879.7|32905.5|32885|32893|32868|29
1739379600000|2025-02-12 17:00:00|32897.4|32877.4|32879.5|32859.5|32905.9|32877.4|32878.9|32858.9|32
1739379900000|2025-02-12 17:05:00|32879|32859|32880|32860|32880|32860|32878.4|32858.4|5
1739380200000|2025-02-12 17:10:00|32877.8|32857.8|32872|32852|32880|32860|32869.4|32849.4|10
1739380500000|2025-02-12 17:15:00|32872.6|32852.6|32867.4|32847.4|32881|32856|32864.6|32839.6|61
1739380800000|2025-02-12 17:20:00|32870|32850|32870.5|32845.5|32880.1|32852.6|32855.9|32830.9|42
1739381100000|2025-02-12 17:25:00|32871.1|32846.1|32869.1|32844.1|32880.1|32855.1|32866.5|32837.1|25
1739381400000|2025-02-12 17:30:00|32869.6|32844.6|32874.7|32854.7|32886.2|32854.7|32859.6|32831.5|83
1739381700000|2025-02-12 17:35:00|32874.9|32854.9|32872.4|32852.4|32874.9|32854.9|32872.4|32852.4|11
1739382000000|2025-02-12 17:40:00|32873.8|32853.8|32867.5|32847.5|32882.4|32862.4|32867.5|32847.5|40
1739382300000|2025-02-12 17:45:00|32866.5|32846.5|32849|32829|32866.5|32846.5|32847|32826|30
1739382600000|2025-02-12 17:50:00|32849.4|32829.4|32846.5|32826.5|32851|32831|32840|32820|30
1739382900000|2025-02-12 17:55:00|32842|32822|32844.6|32824.6|32845|32825|32841.5|32821.5|8
1739383200000|2025-02-12 18:00:00|32847.6|32827.6|32848.6|32828.6|32852.7|32832.7|32847.6|32827.6|19
1739383800000|2025-02-12 18:10:00|32849.1|32829.1|32848.4|32828.4|32849.1|32829.1|32848.4|32828.4|2
1739384100000|2025-02-12 18:15:00|32849.1|32829.1|32849.6|32829.6|32849.6|32829.6|32849|32829|4
1739384400000|2025-02-12 18:20:00|32854|32834|32852.6|32832.6|32856|32836|32851|32831|6
1739384700000|2025-02-12 18:25:00|32853|32833|32853.6|32833.6|32854|32834|32852.5|32832.5|9
1739385000000|2025-02-12 18:30:00|32856.1|32831.1|32868.5|32848.5|32884.5|32857|32853.6|32831.1|30
1739385300000|2025-02-12 18:35:00|32868.4|32848.4|32874|32854|32874|32854|32866.7|32846.7|35
1739385600000|2025-02-12 18:40:00|32872.8|32852.8|32872|32852|32872.8|32852.8|32871.8|32851.8|6
1739385900000|2025-02-12 18:45:00|32872.6|32852.6|32872.6|32852.6|32873.1|32853.1|32872.6|32852.6|4
1739386200000|2025-02-12 18:50:00|32874.1|32854.1|32872.6|32852.6|32874.1|32854.1|32872.4|32852.4|4
1739386500000|2025-02-12 18:55:00|32872.4|32852.4|32874.7|32854.7|32875.1|32855.1|32872.4|32852.4|19
1739386800000|2025-02-12 19:00:00|32874.1|32854.1|32879.7|32859.7|32879.7|32859.7|32874.1|32854.1|16
1739387100000|2025-02-12 19:05:00|32879.1|32859.1|32879.7|32859.7|32882.9|32861.1|32879.1|32855.9|17
1739387400000|2025-02-12 19:10:00|32879.5|32859.5|32879.7|32859.7|32879.7|32859.7|32878.7|32858.7|3
1739387700000|2025-02-12 19:15:00|32879.6|32859.6|32878|32858|32879.7|32859.7|32877.6|32857.6|15
1739388000000|2025-02-12 19:20:00|32877.2|32857.2|32879.7|32859.7|32879.7|32859.7|32877.2|32857.2|5
1739388900000|2025-02-12 19:35:00|32879.6|32859.6|32880.9|32855.9|32881.7|32859.6|32879.2|32855.9|5
1739389200000|2025-02-12 19:40:00|32878.7|32858.7|32876.4|32856.4|32880.9|32858.7|32876.4|32855.9|3
1739389500000|2025-02-12 19:45:00|32877.7|32857.7|32881.9|32861.9|32882.1|32861.9|32877.7|32857.1|5
1739391900000|2025-02-12 20:25:00|32879.2|32859.2|32879.2|32859.2|32879.2|32859.2|32879.2|32859.2|1
1739392200000|2025-02-12 20:30:00|32875.5|32855.5|32877.9|32852.9|32877.9|32856.1|32875.5|32852.9|4
1739392500000|2025-02-12 20:35:00|32877|32852|32877.1|32852.1|32877.1|32852.1|32877|32852|4
1739393100000|2025-02-12 20:45:00|32876.9|32851.9|32874.9|32849.9|32876.9|32851.9|32874.9|32849.9|2
1739393400000|2025-02-12 20:50:00|32873.9|32848.9|32872.9|32847.9|32873.9|32848.9|32872.9|32847.9|2
1739393700000|2025-02-12 20:55:00|32873.1|32848.1|32875.1|32850.1|32875.1|32850.1|32873.1|32848.1|3
1739394000000|2025-02-12 21:00:00|32876.1|32851.1|32877.1|32852.1|32884.4|32852.1|32876.1|32844.8|4
1739394600000|2025-02-12 21:10:00|32880.2|32855.2|32880.2|32855.2|32880.2|32855.2|32880.2|32855.2|1
1739394900000|2025-02-12 21:15:00|32888.6|32846.7|32888.7|32846.7|32888.7|32846.7|32888.6|32846.7|2
1739395200000|2025-02-12 21:20:00|32888.1|32846.1|32887.5|32845.5|32888.1|32846.1|32887.5|32845.5|2
1739395500000|2025-02-12 21:25:00|32886.5|32844.5|32893.6|32851.6|32893.6|32851.6|32886.5|32844.5|3
1739395800000|2025-02-12 21:30:00|32891.5|32849.5|32889.5|32847.5|32898.5|32856.5|32889.5|32847.5|7
1739397000000|2025-02-12 21:50:00|32890.1|32848.1|32890.5|32848.5|32890.7|32848.7|32890.1|32848.1|3
1739397300000|2025-02-12 21:55:00|32889.5|32847.5|32889.5|32847.5|32889.5|32847.5|32889.5|32847.5|1
1739412000000|2025-02-13 02:00:00|32873|32853|32871.9|32851.9|32875|32855|32871|32851|17
1739412300000|2025-02-13 02:05:00|32872.3|32852.3|32854.5|32834.5|32873.1|32853.1|32852.5|32832.5|47
1739412600000|2025-02-13 02:10:00|32853.2|32833.2|32853.5|32833.5|32859|32839|32852.5|32832.5|22
1739412900000|2025-02-13 02:15:00|32856|32836|32855.5|32835.5|32857.5|32837.5|32852.5|32832.5|18
1739413200000|2025-02-13 02:20:00|32855|32835|32852.5|32832.5|32855|32835|32847.5|32827.5|20
1739413500000|2025-02-13 02:25:00|32850.6|32830.6|32843|32823|32852.5|32832.5|32838|32818|32
1739413800000|2025-02-13 02:30:00|32843.6|32823.6|32853.2|32833.2|32853.2|32833.2|32842.5|32822.5|18
1739414100000|2025-02-13 02:35:00|32852.8|32832.8|32845.2|32825.2|32854.5|32834.5|32843.4|32823.4|46
1739414400000|2025-02-13 02:40:00|32845|32825|32844|32824|32846.5|32826.5|32840.8|32820.8|25
1739414700000|2025-02-13 02:45:00|32843.8|32823.8|32840|32820|32845.5|32825.5|32837.5|32817.5|26
1739415000000|2025-02-13 02:50:00|32842.5|32822.5|32843.5|32823.5|32844.5|32824.5|32842.5|32822.5|4
1739415300000|2025-02-13 02:55:00|32843|32823|32839|32819|32843|32823|32839|32819|12
1739415600000|2025-02-13 03:00:00|32836|32816|32839|32819|32842.5|32822.5|32836|32816|9
1739415900000|2025-02-13 03:05:00|32837.8|32817.8|32839.5|32819.5|32840|32820|32837.8|32817.8|6
1739416200000|2025-02-13 03:10:00|32836|32816|32815|32790|32836|32816|32814.2|32781.1|33
1739416500000|2025-02-13 03:15:00|32814.5|32789.5|32792.5|32772.5|32814.5|32789.5|32792.5|32765.6|38
1739416800000|2025-02-13 03:20:00|32793|32773|32793.5|32773.5|32799.8|32779.8|32790|32770|40
1739417100000|2025-02-13 03:25:00|32792|32772|32806|32786|32809|32789|32792|32772|39
1739417400000|2025-02-13 03:30:00|32805.5|32785.5|32807.4|32787.4|32814|32794|32804.5|32784.5|46
1739417700000|2025-02-13 03:35:00|32808.5|32788.5|32805.5|32785.5|32814.5|32794.5|32804.9|32784.9|27
1739418000000|2025-02-13 03:40:00|32807.3|32787.3|32801|32781|32810.5|32790.5|32786|32766|76
1739418300000|2025-02-13 03:45:00|32798.5|32778.5|32795.5|32775.5|32803.4|32783.4|32791|32771|53
1739418600000|2025-02-13 03:50:00|32795|32775|32797|32777|32803.7|32783.7|32795|32775|47
1739418900000|2025-02-13 03:55:00|32798|32778|32795.5|32775.5|32804.4|32784.4|32786.5|32766.5|53
1739419200000|2025-02-13 04:00:00|32794.5|32774.5|32779|32754|32794.5|32774.5|32777.5|32754|34
1739419500000|2025-02-13 04:05:00|32776.1|32756.1|32778.5|32758.5|32778.7|32758.7|32775.5|32755.5|24
1739419800000|2025-02-13 04:10:00|32779.1|32759.1|32779|32754|32780.6|32759.1|32776.5|32754|16
1739420100000|2025-02-13 04:15:00|32773.7|32748.7|32755.1|32735.1|32781.5|32749.4|32750.6|32716.9|65
1739420400000|2025-02-13 04:20:00|32754.5|32734.5|32771.2|32751.2|32773.7|32753.7|32754.5|32734.5|56
1739420700000|2025-02-13 04:25:00|32769.5|32749.5|32762.5|32742.5|32769.5|32749.5|32761.9|32741.9|45
1739421000000|2025-02-13 04:30:00|32761|32741|32761.5|32741.5|32764.5|32744.5|32754.9|32732|30
1739421300000|2025-02-13 04:35:00|32761.4|32741.4|32755.5|32735.5|32762.1|32742.1|32754|32734|25
1739421600000|2025-02-13 04:40:00|32754.5|32734.5|32755.6|32735.6|32755.6|32735.6|32750|32730|28
1739421900000|2025-02-13 04:45:00|32754.5|32734.5|32772.5|32747.5|32782.6|32751.9|32754.1|32732.6|101
1739422200000|2025-02-13 04:50:00|32770|32750|32776.5|32756.5|32781.6|32756.6|32769.1|32749.1|19
1739422500000|2025-02-13 04:55:00|32777|32757|32786.5|32766.5|32786.5|32766.5|32777|32757|16
1739422800000|2025-02-13 05:00:00|32786|32766|32782.9|32762.9|32786|32766|32782|32762|13
1739423100000|2025-02-13 05:05:00|32781.5|32761.5|32777.5|32757.5|32783|32763|32776.5|32756.5|14
1739423400000|2025-02-13 05:10:00|32776|32756|32771.9|32751.9|32776|32756|32771.9|32751.9|12
1739423700000|2025-02-13 05:15:00|32771.5|32751.5|32765.1|32745.1|32782|32762|32764.8|32744.8|27
1739424000000|2025-02-13 05:20:00|32768.4|32748.4|32763.9|32743.9|32771.1|32751.1|32763.9|32741.9|27
1739424300000|2025-02-13 05:25:00|32764.5|32744.5|32760|32740|32764.5|32744.5|32754.4|32734.4|22
1739424600000|2025-02-13 05:30:00|32762|32742|32754.5|32734.5|32768|32748|32754.5|32734.5|29
1739424900000|2025-02-13 05:35:00|32754|32734|32757|32737|32757.5|32737.5|32750.8|32730.8|30
1739425200000|2025-02-13 05:40:00|32755.8|32735.8|32750|32730|32758.1|32738.1|32749|32729|37
1739425500000|2025-02-13 05:45:00|32749.5|32729.5|32746.5|32726.5|32749.5|32729.5|32746|32726|13
1739425800000|2025-02-13 05:50:00|32744.5|32724.5|32761|32723.3|32761|32731.5|32739.5|32719.5|34
1739426100000|2025-02-13 05:55:00|32755.1|32730.1|32749.6|32729.6|32761.5|32730.3|32748.1|32720.6|20
1739426400000|2025-02-13 06:00:00|32750.6|32730.6|32782|32757|32798.5|32759.9|32750.6|32730.6|61
1739426700000|2025-02-13 06:05:00|32779.5|32759.5|32772.5|32752.5|32780|32760|32772.5|32752.5|22
1739427000000|2025-02-13 06:10:00|32772|32752|32772.6|32752.6|32772.7|32752.7|32765|32745|14
1739427300000|2025-02-13 06:15:00|32774.1|32754.1|32759.3|32739.3|32775|32755|32759.3|32739.3|21
1739427600000|2025-02-13 06:20:00|32761.8|32741.8|32765|32745|32769.5|32749.5|32760.2|32740.2|20
1739427900000|2025-02-13 06:25:00|32763|32743|32765.5|32745.5|32766.5|32746.5|32762.5|32742.5|10
1739428200000|2025-02-13 06:30:00|32767.5|32747.5|32802.5|32782.5|32810.1|32790.1|32767.5|32747.5|64
1739428500000|2025-02-13 06:35:00|32800.2|32780.2|32787.5|32767.5|32802.5|32782.5|32782.5|32762.5|42
1739428800000|2025-02-13 06:40:00|32787.4|32767.4|32787.5|32767.5|32791.9|32771.9|32787.3|32767.3|35
1739429100000|2025-02-13 06:45:00|32787|32767|32790.5|32770.5|32797.5|32777.5|32786|32766|36
1739429400000|2025-02-13 06:50:00|32791|32771|32816|32796|32820.1|32800.1|32791|32771|54
1739429700000|2025-02-13 06:55:00|32816.1|32796.1|32814|32794|32833.1|32813.1|32812|32792|76
1739430000000|2025-02-13 07:00:00|32813.5|32793.5|32807.5|32787.5|32813.5|32793.5|32800.3|32780.3|38
1739430300000|2025-02-13 07:05:00|32806.8|32786.8|32794|32774|32810.5|32790.5|32792.4|32772.4|47
1739430600000|2025-02-13 07:10:00|32793.5|32773.5|32785.1|32765.1|32793.5|32773.5|32776|32756|40
1739430900000|2025-02-13 07:15:00|32785|32765|32773.5|32753.5|32785|32765|32763.5|32743.5|55
1739431200000|2025-02-13 07:20:00|32772|32752|32799|32779|32799|32779|32770|32750|35
1739431500000|2025-02-13 07:25:00|32798.6|32778.6|32795.5|32775.5|32799|32779|32791.4|32771.4|36
1739431800000|2025-02-13 07:30:00|32796.4|32776.4|32802.5|32782.5|32802.5|32782.5|32795.1|32775.1|30
1739432100000|2025-02-13 07:35:00|32802.7|32782.7|32797.5|32777.5|32802.8|32782.8|32797.5|32777.5|13
1739432400000|2025-02-13 07:40:00|32793|32773|32792.5|32772.5|32793|32773|32790.1|32770.1|25
1739432700000|2025-02-13 07:45:00|32799|32779|32806|32786|32806.1|32786.1|32799|32779|12
1739433000000|2025-02-13 07:50:00|32805.5|32785.5|32807.5|32787.5|32808.5|32788.5|32805.5|32785.5|22
1739433300000|2025-02-13 07:55:00|32808|32788|32807|32787|32808.5|32788.5|32803.5|32783.5|8
1739433600000|2025-02-13 08:00:00|32807.1|32787.1|32808|32788|32808|32788|32806.5|32786.5|10
1739433900000|2025-02-13 08:05:00|32808.5|32788.5|32813|32793|32813|32793|32808|32788|7
1739434200000|2025-02-13 08:10:00|32814|32794|32819|32799|32819.5|32799.5|32814|32794|18
1739434500000|2025-02-13 08:15:00|32818.6|32798.6|32806|32786|32818.6|32798.6|32803.4|32782.9|20
1739434800000|2025-02-13 08:20:00|32806.5|32786.5|32797|32777|32806.5|32786.5|32797|32777|17
1739435100000|2025-02-13 08:25:00|32796.5|32776.5|32796|32776|32804.5|32784.5|32795|32775|17
1739435400000|2025-02-13 08:30:00|32795|32775|32785.5|32765.5|32795|32775|32780.5|32760.5|28
1739435700000|2025-02-13 08:35:00|32786.1|32766.1|32791.5|32771.5|32792|32772|32786.1|32766.1|16
1739436000000|2025-02-13 08:40:00|32792.4|32772.4|32792|32772|32793.5|32773.5|32791.4|32771.4|6
1739436300000|2025-02-13 08:45:00|32791.5|32771.5|32791.1|32771.1|32792.5|32772.5|32788.1|32768.1|19
1739436600000|2025-02-13 08:50:00|32791|32771|32790.7|32770.7|32792.2|32772.2|32790|32770|24
1739436900000|2025-02-13 08:55:00|32790.9|32770.9|32827.8|32791.5|32832.4|32795.2|32790.7|32764.2|80
1739437200000|2025-02-13 09:00:00|32827.6|32792.4|32810.6|32785.6|32828.1|32798.6|32809.6|32775.8|40
1739437500000|2025-02-13 09:05:00|32806|32781|32806.1|32786.1|32815.3|32786.1|32804.9|32767.8|20
1739437800000|2025-02-13 09:10:00|32805.5|32785.5|32802.3|32782.3|32805.5|32785.5|32800.9|32780.9|9
1739438100000|2025-02-13 09:15:00|32802|32782|32801|32781|32802.1|32782.1|32795|32775|17
1739438400000|2025-02-13 09:20:00|32801.3|32781.3|32796.2|32776.2|32801.3|32781.3|32796.2|32776.2|9
1739438700000|2025-02-13 09:25:00|32796.5|32776.5|32800|32780|32800|32780|32796.5|32776.5|5
1739439300000|2025-02-13 09:35:00|32800.3|32780.3|32800.3|32780.3|32800.3|32780.3|32800.3|32780.3|1
1739440500000|2025-02-13 09:55:00|32801.5|32781.5|32799.1|32779.1|32801.7|32781.7|32798.7|32778.7|8
1739440800000|2025-02-13 10:00:00|32798.7|32778.7|32793.7|32773.7|32798.7|32778.7|32793.7|32773.7|19
1739441100000|2025-02-13 10:05:00|32794|32774|32794|32774|32794|32774|32794|32774|1
1739441400000|2025-02-13 10:10:00|32793.7|32773.7|32793.3|32773.3|32794|32774|32793.2|32773.2|5
1739441700000|2025-02-13 10:15:00|32794|32774|32791.7|32771.7|32794|32774|32791.7|32771.7|6
1739442000000|2025-02-13 10:20:00|32792|32772|32791.7|32771.7|32792.3|32772.3|32791.7|32771.7|3
1739442300000|2025-02-13 10:25:00|32792|32772|32792|32772|32792.1|32772.1|32792|32772|3
1739442600000|2025-02-13 10:30:00|32792.8|32772.8|32792.8|32772.8|32792.8|32772.8|32792.8|32772.8|1
1739442900000|2025-02-13 10:35:00|32792.7|32772.7|32802.7|32777.7|32803.2|32778.2|32792|32772|17
1739443200000|2025-02-13 10:40:00|32802.8|32777.8|32812.7|32792.7|32813.3|32793.3|32801.7|32777.8|43
1739443500000|2025-02-13 10:45:00|32812.1|32792.1|32813.3|32793.3|32813.3|32793.3|32810.1|32790.1|11
1739443800000|2025-02-13 10:50:00|32814|32794|32813.3|32793.3|32814.8|32794.8|32813|32793|8
1739444100000|2025-02-13 10:55:00|32813|32793|32813|32793|32813|32793|32813|32793|1
1739444400000|2025-02-13 11:00:00|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|32813.3|32793.3|1
1739445000000|2025-02-13 11:10:00|32811.7|32791.7|32807.7|32787.7|32811.7|32791.7|32807.7|32787.7|7
1739445300000|2025-02-13 11:15:00|32808|32788|32807.7|32787.7|32808|32788|32807.7|32787.7|2
1739446200000|2025-02-13 11:30:00|32807.8|32787.8|32807.7|32787.7|32809.8|32789.8|32807.7|32787.7|11
1739446500000|2025-02-13 11:35:00|32808.1|32788.1|32801.7|32776.7|32808.1|32788.1|32800.7|32776.4|12
1739446800000|2025-02-13 11:40:00|32801.2|32776.2|32794.7|32774.7|32801.2|32777.2|32794.7|32774.7|10
1739447100000|2025-02-13 11:45:00|32794.8|32774.8|32824.9|32788.4|32828.7|32796.3|32794.8|32774.3|64
1739447400000|2025-02-13 11:50:00|32823.9|32788.1|32818.7|32793.7|32826.8|32806.5|32812.7|32787.7|71
1739447700000|2025-02-13 11:55:00|32818.2|32793.2|32810.7|32785.7|32818.3|32793.3|32810.7|32785.7|35
1739448000000|2025-02-13 12:00:00|32808.2|32788.2|32814.9|32794.9|32814.9|32794.9|32808.2|32788.2|27
1739448300000|2025-02-13 12:05:00|32815.5|32795.5|32822.3|32802.3|32822.9|32802.9|32814.7|32794.7|26
1739448600000|2025-02-13 12:10:00|32824.5|32804.5|32831.3|32811.3|32831.3|32811.3|32824.5|32804.5|15
1739448900000|2025-02-13 12:15:00|32834.1|32814.1|32840|32820|32845|32820.1|32822.7|32790.9|70
1739449200000|2025-02-13 12:20:00|32837.9|32817.9|32815.7|32795.7|32837.9|32817.9|32815.7|32789.7|69
1739449500000|2025-02-13 12:25:00|32815.9|32795.9|32813.2|32793.2|32815.9|32795.9|32813.2|32793.2|58
1739449800000|2025-02-13 12:30:00|32813.3|32793.3|32809.3|32789.3|32813.3|32793.3|32809.3|32789.3|11
1739450100000|2025-02-13 12:35:00|32810.3|32790.3|32810.3|32790.3|32810.3|32790.3|32810.3|32790.3|1
1739450400000|2025-02-13 12:40:00|32809.7|32789.7|32821.7|32801.7|32821.8|32801.8|32809.7|32789.7|34
1739450700000|2025-02-13 12:45:00|32821.8|32801.8|32822.7|32802.7|32823.3|32803.3|32821.7|32801.7|10
1739451000000|2025-02-13 12:50:00|32822.9|32802.9|32822.9|32802.9|32822.9|32802.9|32822.9|32802.9|1
1739451300000|2025-02-13 12:55:00|32823.3|32803.3|32824.3|32804.3|32826.3|32806.3|32823.3|32803.3|18
1739451600000|2025-02-13 13:00:00|32823.7|32803.7|32823.3|32803.3|32842.9|32812.6|32822.9|32796.9|22
1739451900000|2025-02-13 13:05:00|32824.9|32804.9|32824.3|32804.3|32824.9|32804.9|32824.3|32804.3|2
1739452200000|2025-02-13 13:10:00|32822.7|32802.7|32806.8|32781.8|32822.7|32802.7|32806.8|32781.8|30
1739452500000|2025-02-13 13:15:00|32807.4|32782.4|32806.8|32786.8|32838|32796|32799.7|32770.7|56
1739452800000|2025-02-13 13:20:00|32807.3|32787.3|32817.5|32797.5|32817.5|32797.5|32807.3|32787.3|6
1739453100000|2025-02-13 13:25:00|32827|32788|32840.3|32798.3|32840.3|32798.3|32827|32788|12
1739453400000|2025-02-13 13:30:00|32834.8|32803.8|32822.8|32797.8|32836.7|32811.1|32815.1|32780.8|49
1739453700000|2025-02-13 13:35:00|32822.2|32797.2|32809.2|32784.2|32823.3|32798.3|32809.2|32784.2|75
1739454000000|2025-02-13 13:40:00|32808.6|32783.6|32813.3|32788.3|32813.3|32788.3|32808.6|32783.6|9
1739454300000|2025-02-13 13:45:00|32813.8|32788.8|32817.3|32792.3|32819.3|32794.3|32813.8|32788.8|21
1739454600000|2025-02-13 13:50:00|32817.8|32792.8|32824.2|32804.2|32824.2|32804.2|32814.7|32792.2|20
1739454900000|2025-02-13 13:55:00|32823.3|32803.3|32823.5|32803.5|32825.7|32805.7|32821.6|32801.6|10
1739455200000|2025-02-13 14:00:00|32823|32803|32822.5|32802.5|32823|32803|32820.5|32800.5|11
1739455500000|2025-02-13 14:05:00|32823|32803|32824.5|32804.5|32827.6|32807.6|32823|32803|11
1739455800000|2025-02-13 14:10:00|32824.2|32804.2|32823.5|32803.5|32824.2|32804.2|32823.5|32803.5|3
1739456100000|2025-02-13 14:15:00|32824|32804|32806.1|32786.1|32824|32804|32802.8|32782.8|48
1739456400000|2025-02-13 14:20:00|32805.4|32785.4|32815.4|32795.4|32819.5|32795.4|32805|32785|8
1739456700000|2025-02-13 14:25:00|32816.5|32796.5|32818.5|32798.5|32818.5|32798.5|32816.5|32796.5|5
1739457000000|2025-02-13 14:30:00|32820|32800|32821.5|32801.5|32821.5|32801.5|32820|32800|2
1739457300000|2025-02-13 14:35:00|32822|32802|32822.5|32802.5|32823.5|32803.5|32822|32802|6
1739457600000|2025-02-13 14:40:00|32822|32802|32820|32800|32822.5|32802.5|32817|32797|11
1739458200000|2025-02-13 14:50:00|32816.8|32796.8|32799|32779|32816.8|32796.8|32798.4|32778.4|24
1739458500000|2025-02-13 14:55:00|32798.5|32778.5|32795.5|32775.5|32798.5|32778.5|32795.3|32775.3|9
1739458800000|2025-02-13 15:00:00|32795|32775|32784.5|32764.5|32799.9|32775.5|32784.5|32754.4|69
1739459100000|2025-02-13 15:05:00|32785.1|32765.1|32779.5|32759.5|32788.6|32768.6|32779|32759|75
1739459400000|2025-02-13 15:10:00|32780|32760|32748.4|32723.4|32785.1|32760.5|32748.4|32715.4|93
1739459700000|2025-02-13 15:15:00|32748|32723|32757.8|32718.1|32764.2|32726.7|32726.3|32701.3|92
1739460000000|2025-02-13 15:20:00|32757.7|32719.5|32752|32732|32757.7|32732.5|32746|32719.5|22
1739460300000|2025-02-13 15:25:00|32751.5|32731.5|32751|32731|32752.1|32732.1|32750.5|32730.5|17
1739460600000|2025-02-13 15:30:00|32751.5|32731.5|32762.5|32742.5|32767.6|32747.6|32745.1|32725.1|34
1739460900000|2025-02-13 15:35:00|32762|32742|32746.6|32726.6|32762|32742|32746.6|32726.6|35
1739461200000|2025-02-13 15:40:00|32747.6|32727.6|32755|32730|32760.5|32735.5|32747|32727|10
1739461500000|2025-02-13 15:45:00|32754.5|32729.5|32743.7|32718.7|32755|32732.5|32743.7|32718.7|17
1739461800000|2025-02-13 15:50:00|32745|32720|32739.5|32714.5|32745|32720|32737.5|32712.5|20
1739462100000|2025-02-13 15:55:00|32735|32710|32717|32692|32735|32710|32716.5|32691.5|17
1739462400000|2025-02-13 16:00:00|32715|32690|32696.9|32676.9|32719.1|32694|32696.8|32674.4|34
1739462700000|2025-02-13 16:05:00|32696.8|32676.8|32698|32678|32705|32685|32696.8|32676.8|14
1739463000000|2025-02-13 16:10:00|32702.5|32682.5|32703.5|32683.5|32706.5|32686.5|32702.5|32682.5|5
1739463300000|2025-02-13 16:15:00|32698.5|32678.5|32698|32678|32705.1|32685.1|32697.5|32677.5|10
1739463600000|2025-02-13 16:20:00|32696|32676|32696.5|32676.5|32696.5|32676.5|32695.5|32675.5|5
1739463900000|2025-02-13 16:25:00|32699|32679|32701|32681|32701|32681|32699|32679|3
1739464200000|2025-02-13 16:30:00|32702|32682|32710.5|32685.5|32727.6|32707.6|32702|32677|23
1739464500000|2025-02-13 16:35:00|32708|32688|32727|32707|32728.2|32708.2|32708|32688|28
1739464800000|2025-02-13 16:40:00|32728|32708|32726|32706|32729.6|32709.6|32723.5|32703.5|15
1739465100000|2025-02-13 16:45:00|32725.5|32705.5|32725|32705|32726.2|32706.2|32723.5|32703.5|19
1739465400000|2025-02-13 16:50:00|32725.6|32705.6|32736.2|32716.2|32736.2|32716.2|32725.6|32705.6|27
1739465700000|2025-02-13 16:55:00|32738.2|32718.2|32740|32720|32742.1|32722.1|32737.6|32717.6|10
1739466000000|2025-02-13 17:00:00|32740.6|32720.6|32742.6|32722.6|32742.6|32722.6|32733.6|32713.6|31
1739466300000|2025-02-13 17:05:00|32745.1|32725.1|32745|32725|32745.1|32725.1|32742|32722|5
1739466600000|2025-02-13 17:10:00|32742.2|32722.2|32740.8|32720.8|32745|32725|32737.4|32717.4|21
1739466900000|2025-02-13 17:15:00|32742|32722|32742|32722|32742|32722|32742|32722|1
1739467200000|2025-02-13 17:20:00|32739.4|32719.4|32740|32720|32741.5|32721.5|32738.4|32718.4|5
1739467500000|2025-02-13 17:25:00|32739.5|32719.5|32739|32719|32739.5|32719.5|32739|32719|2
1739467800000|2025-02-13 17:30:00|32736.2|32716.2|32735.5|32715.5|32736.2|32716.2|32731.5|32711.5|8
1739468100000|2025-02-13 17:35:00|32735.8|32715.8|32738.5|32718.5|32740|32720|32735.8|32715.8|6
1739468400000|2025-02-13 17:40:00|32739|32719|32743.5|32723.5|32744.5|32724.5|32739|32719|11
1739468700000|2025-02-13 17:45:00|32743|32723|32742|32722|32743|32723|32741|32721|7
1739469000000|2025-02-13 17:50:00|32741.5|32721.5|32742|32722|32743.5|32723.5|32741.5|32721.5|8
1739469300000|2025-02-13 17:55:00|32742.4|32722.4|32758.4|32733.4|32763.3|32739.1|32740.5|32720.5|35
1739469600000|2025-02-13 18:00:00|32764.8|32727|32766.9|32724.9|32766.9|32733.4|32758.4|32724.9|6
1739470200000|2025-02-13 18:10:00|32759.1|32717.1|32759.1|32717.1|32759.1|32717.1|32759.1|32717.1|1
1739470500000|2025-02-13 18:15:00|32757.9|32718.3|32759.1|32717.1|32759.1|32718.3|32757.9|32717.1|2
1739471100000|2025-02-13 18:25:00|32757.9|32718.3|32750.3|32714.5|32757.9|32721.9|32744.9|32714.5|5
1739471400000|2025-02-13 18:30:00|32744.9|32719.9|32744.2|32719.2|32759|32719.9|32739|32708.4|25
1739471700000|2025-02-13 18:35:00|32744.5|32719.5|32744.2|32719.2|32745.2|32720.2|32742.5|32717.5|15
1739472000000|2025-02-13 18:40:00|32742.9|32717.9|32774.7|32732.7|32774.7|32732.7|32741.9|32714.6|9
1739472300000|2025-02-13 18:45:00|32771.4|32729.4|32761.4|32719.4|32771.4|32729.4|32761.4|32719.4|12
1739472600000|2025-02-13 18:50:00|32761.5|32719.5|32783.9|32741.9|32783.9|32741.9|32746|32704|31
1739472900000|2025-02-13 18:55:00|32768.3|32726.3|32760.6|32718.6|32768.3|32726.3|32758.1|32716.1|7
1739473200000|2025-02-13 19:00:00|32760.7|32718.7|32747.5|32705.5|32760.7|32726.8|32747.5|32705.5|14
1739473500000|2025-02-13 19:05:00|32743.5|32701.5|32737.5|32695.5|32743.5|32701.5|32737.5|32695.5|2
1739473800000|2025-02-13 19:10:00|32734.5|32692.5|32733.9|32691.9|32734.5|32692.5|32733.9|32691.9|2
1739474100000|2025-02-13 19:15:00|32740.7|32698.7|32740.7|32698.7|32740.7|32699.3|32740|32698.7|3
1739474400000|2025-02-13 19:20:00|32728.3|32686.3|32728.3|32686.3|32728.3|32686.3|32728.3|32686.3|1
1739475300000|2025-02-13 19:35:00|32724.5|32682.5|32711.5|32669.5|32736.6|32694.6|32702.9|32669.4|36
1739475600000|2025-02-13 19:40:00|32710.4|32668.4|32711.1|32669.1|32711.1|32669.1|32710.4|32668.4|2
1739475900000|2025-02-13 19:45:00|32710|32668|32718.7|32676.7|32728.6|32686.6|32709.4|32667.4|37
1739476200000|2025-02-13 19:50:00|32717.4|32675.4|32711.1|32669.1|32717.4|32675.4|32710.1|32668.1|8
1739476500000|2025-02-13 19:55:00|32709.9|32667.9|32708|32666|32709.9|32667.9|32708|32666|2
1739476800000|2025-02-13 20:00:00|32707|32665|32707|32665|32707|32665|32707|32665|1
1739477100000|2025-02-13 20:05:00|32706|32664|32695.5|32653.5|32706|32664|32693.4|32651.4|16
1739477400000|2025-02-13 20:10:00|32694.4|32652.4|32696.4|32654.4|32696.4|32654.4|32694.4|32652.4|2
1739477700000|2025-02-13 20:15:00|32696.8|32654.8|32697.7|32655.7|32697.8|32655.8|32695.4|32653.4|7
1739478000000|2025-02-13 20:20:00|32698.7|32656.7|32666.5|32624.5|32698.7|32656.7|32666.5|32624.5|26
1739478300000|2025-02-13 20:25:00|32665.5|32625.7|32666.2|32630|32666.7|32635.1|32659.1|32624.7|13
1739478600000|2025-02-13 20:30:00|32666.5|32628.3|32666|32629.8|32666.5|32636.1|32660.1|32628.3|6
1739478900000|2025-02-13 20:35:00|32667.7|32629.5|32680.7|32638.7|32685.7|32646.5|32667.7|32628.7|12
1739479200000|2025-02-13 20:40:00|32680|32639.3|32680.8|32641.7|32681.7|32644|32678.3|32638.7|15
1739479500000|2025-02-13 20:45:00|32682.3|32640.3|32679.6|32640.5|32682.7|32641.7|32679.1|32639.1|27
1739479800000|2025-02-13 20:50:00|32681.1|32639.1|32659.5|32617.5|32682.7|32641.5|32659.5|32617.5|17
1739480100000|2025-02-13 20:55:00|32658.5|32616.5|32666.7|32624.7|32666.7|32627.5|32652.5|32613.5|8
1739480400000|2025-02-13 21:00:00|32666.5|32624.5|32666.5|32624.5|32666.5|32624.5|32666.5|32624.5|1
1739480700000|2025-02-13 21:05:00|32665|32640|32667.5|32629.3|32677.3|32646.1|32665|32627.5|12
1739481000000|2025-02-13 21:10:00|32658.1|32633.1|32668.8|32629.4|32668.8|32635.1|32652.7|32618.7|22
1739481300000|2025-02-13 21:15:00|32670.1|32628.1|32655.1|32613.1|32670.6|32628.6|32655.1|32613.1|12
1739481600000|2025-02-13 21:20:00|32651.4|32609.4|32648.7|32606.7|32651.5|32609.5|32646.6|32604.6|7
1739481900000|2025-02-13 21:25:00|32649.7|32607.7|32645.5|32603.5|32649.7|32607.7|32644.1|32602.1|8
1739482200000|2025-02-13 21:30:00|32644.5|32602.5|32644.5|32602.5|32644.5|32602.5|32644.5|32602.5|1
1739482500000|2025-02-13 21:35:00|32644.7|32602.7|32636|32594|32644.7|32602.7|32636|32594|8
1739482800000|2025-02-13 21:40:00|32629|32587|32618.5|32576.5|32629|32587|32618.4|32576.4|13
1739483100000|2025-02-13 21:45:00|32623.7|32581.7|32620.5|32578.5|32623.7|32581.7|32620.5|32578.5|3
1739483400000|2025-02-13 21:50:00|32614.5|32572.5|32616.6|32574.6|32616.6|32574.6|32608.4|32566.4|16
1739483700000|2025-02-13 21:55:00|32630.6|32588.6|32662.4|32620.4|32683.7|32641.7|32630.6|32588.6|28
1739498400000|2025-02-14 02:00:00|32714|32694|32719.5|32699.5|32722.5|32702.5|32714|32694|20
1739498700000|2025-02-14 02:05:00|32719.7|32699.7|32718.5|32698.5|32719.7|32699.7|32714.5|32694.5|32
1739499000000|2025-02-14 02:10:00|32718.6|32698.6|32715|32695|32718.9|32698.9|32706.9|32686.9|19
1739499300000|2025-02-14 02:15:00|32711.2|32691.2|32706.5|32686.5|32715|32695|32704.5|32684.5|21
1739499600000|2025-02-14 02:20:00|32709.2|32689.2|32718.5|32698.5|32718.5|32698.5|32708|32688|19
1739499900000|2025-02-14 02:25:00|32718|32698|32730.5|32710.5|32732|32712|32718|32698|28
1739500200000|2025-02-14 02:30:00|32732.5|32712.5|32751.5|32731.5|32763.1|32743.1|32730.1|32710.1|37
1739500500000|2025-02-14 02:35:00|32750.5|32730.5|32763.8|32743.8|32775.5|32755.5|32745.8|32725.8|66
1739500800000|2025-02-14 02:40:00|32764.4|32744.4|32764.4|32744.4|32772.5|32752.5|32762.8|32742.8|42
1739501100000|2025-02-14 02:45:00|32764|32744|32761.8|32741.8|32764|32744|32760.5|32740.5|8
1739501400000|2025-02-14 02:50:00|32760.3|32740.3|32756|32736|32762.4|32742.4|32755.5|32735.5|33
1739501700000|2025-02-14 02:55:00|32755.3|32735.3|32759|32739|32759.6|32739.6|32754.4|32734.4|19
1739502000000|2025-02-14 03:00:00|32759.5|32739.5|32767|32747|32769.5|32749.5|32759.5|32739.5|44
1739502300000|2025-02-14 03:05:00|32766.9|32746.9|32784|32759|32788.5|32768.5|32766.9|32746.9|38
1739502600000|2025-02-14 03:10:00|32783.9|32758.9|32780|32760|32784|32764|32780|32758.8|23
1739502900000|2025-02-14 03:15:00|32781.5|32761.5|32782|32762|32782|32762|32776.6|32756.6|35
1739503200000|2025-02-14 03:20:00|32782.5|32762.5|32783|32763|32788.5|32768.5|32780.6|32760.6|31
1739503500000|2025-02-14 03:25:00|32785.2|32765.2|32779.5|32759.5|32797.5|32777.5|32778.1|32758.1|84
1739503800000|2025-02-14 03:30:00|32779.9|32759.9|32769|32749|32783.1|32763.1|32766|32746|52
1739504100000|2025-02-14 03:35:00|32769.1|32749.1|32775.5|32755.5|32775.5|32755.5|32769.1|32749.1|9
1739504400000|2025-02-14 03:40:00|32776.5|32756.5|32780|32760|32781|32761|32776.5|32756.5|15
1739504700000|2025-02-14 03:45:00|32779.5|32759.5|32760.5|32740.5|32779.5|32759.5|32756.5|32736.5|39
1739505000000|2025-02-14 03:50:00|32759.5|32739.5|32759|32739|32765.9|32745.9|32758.4|32738.4|40
1739505300000|2025-02-14 03:55:00|32758|32738|32753|32733|32759|32739|32752.5|32732.5|11
1739505600000|2025-02-14 04:00:00|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|32752.5|32732.5|9
1739505900000|2025-02-14 04:05:00|32755.5|32735.5|32753|32733|32757.5|32737.5|32753|32733|14
1739506200000|2025-02-14 04:10:00|32752.5|32732.5|32748.5|32728.5|32752.5|32732.5|32748|32728|12
1739506500000|2025-02-14 04:15:00|32748.4|32728.4|32750|32730|32751.5|32731.5|32748.4|32728.4|5
1739506800000|2025-02-14 04:20:00|32747.6|32727.6|32746|32726|32748.5|32728.5|32740.4|32720.4|32
1739507100000|2025-02-14 04:25:00|32747.5|32727.5|32747.5|32727.5|32749.4|32729.4|32747.5|32727.5|3
1739507400000|2025-02-14 04:30:00|32749.4|32729.4|32752.5|32732.5|32752.5|32732.5|32748.5|32728.5|6
1739507700000|2025-02-14 04:35:00|32753.2|32733.2|32753.5|32733.5|32754.6|32734.6|32753|32733|7
1739508000000|2025-02-14 04:40:00|32755.5|32735.5|32758.2|32738.2|32758.2|32738.2|32755.5|32735.5|5
1739508300000|2025-02-14 04:45:00|32759.5|32739.5|32758.2|32738.2|32759.5|32739.5|32758.2|32738.2|2
1739508600000|2025-02-14 04:50:00|32757.5|32737.5|32747|32727|32757.5|32737.5|32747|32727|14
1739508900000|2025-02-14 04:55:00|32748|32728|32751|32731|32752|32732|32748|32728|12
1739509200000|2025-02-14 05:00:00|32751.5|32731.5|32747.2|32727.2|32752|32732|32745|32725|6
1739509500000|2025-02-14 05:05:00|32747.5|32727.5|32750.5|32730.5|32751|32731|32746|32726|23
1739509800000|2025-02-14 05:10:00|32750|32730|32755.6|32735.6|32755.6|32735.6|32749.6|32729.6|12
1739510100000|2025-02-14 05:15:00|32755|32735|32755.5|32735.5|32759.4|32739.4|32755|32735|9
1739510400000|2025-02-14 05:20:00|32756|32736|32754.6|32734.6|32756|32736|32754.6|32734.6|5
1739510700000|2025-02-14 05:25:00|32754.5|32734.5|32755|32735|32755|32735|32754.5|32734.5|2
1739511000000|2025-02-14 05:30:00|32754.5|32734.5|32754.5|32734.5|32760|32740|32754.5|32734.5|10
1739511300000|2025-02-14 05:35:00|32754|32734|32753.5|32733.5|32754|32734|32753.5|32733.5|2
1739511600000|2025-02-14 05:40:00|32754|32734|32761|32741|32763.2|32743.2|32754|32734|21
1739511900000|2025-02-14 05:45:00|32761.5|32741.5|32767|32747|32770.5|32750.5|32761.5|32741.5|14
1739512500000|2025-02-14 05:55:00|32766.6|32746.6|32770.5|32750.5|32770.5|32750.5|32766.5|32746.5|7
1739512800000|2025-02-14 06:00:00|32771|32751|32771|32751|32771|32751|32770.5|32750.5|9
1739513100000|2025-02-14 06:05:00|32776|32756|32775|32755|32780.5|32760.5|32775|32755|13
1739513400000|2025-02-14 06:10:00|32773|32753|32780|32755|32785|32765|32768.5|32748.5|33
1739513700000|2025-02-14 06:15:00|32784.6|32759.6|32785.5|32765.5|32787|32767|32780|32757.5|20
1739514000000|2025-02-14 06:20:00|32786|32766|32769.9|32749.9|32787|32767|32769.9|32749.9|54
1739514300000|2025-02-14 06:25:00|32769.8|32749.8|32770|32750|32775|32755|32764.5|32744.5|24
1739514600000|2025-02-14 06:30:00|32767.5|32747.5|32764.2|32744.2|32767.5|32747.5|32759|32739|9
1739514900000|2025-02-14 06:35:00|32768.5|32748.5|32758.1|32738.1|32774.5|32754.5|32758.1|32738.1|26
1739515200000|2025-02-14 06:40:00|32758|32738|32755.5|32735.5|32758|32738|32755.5|32735.5|10
1739515500000|2025-02-14 06:45:00|32754.5|32734.5|32757.5|32737.5|32758|32738|32753|32733|25
1739515800000|2025-02-14 06:50:00|32759.4|32739.4|32749.5|32729.5|32759.9|32739.9|32748.9|32728.9|65
1739516100000|2025-02-14 06:55:00|32750|32730|32749.1|32729.1|32751|32731|32741.8|32721.8|57
1739516400000|2025-02-14 07:00:00|32747.5|32727.5|32744.3|32724.3|32749.7|32729.7|32744.1|32724.1|28
1739516700000|2025-02-14 07:05:00|32744.8|32724.8|32717.5|32697.5|32745|32725|32716|32696|62
1739517000000|2025-02-14 07:10:00|32717.7|32697.7|32734.5|32714.5|32739.5|32719.5|32717|32697|61
1739517300000|2025-02-14 07:15:00|32738.7|32718.7|32733.5|32713.5|32738.7|32718.7|32730.5|32710.5|29
1739517600000|2025-02-14 07:20:00|32733|32713|32734.5|32714.5|32738.8|32718.8|32733|32713|10
1739517900000|2025-02-14 07:25:00|32738.7|32718.7|32742|32722|32743.6|32723.6|32733.9|32713.9|59
1739518200000|2025-02-14 07:30:00|32742.5|32722.5|32738|32718|32745|32725|32737.5|32717.5|23
1739518500000|2025-02-14 07:35:00|32739|32719|32739|32719|32739.5|32719.5|32737|32717|13
1739518800000|2025-02-14 07:40:00|32739.5|32719.5|32735.2|32715.2|32739.5|32719.5|32730.5|32710.5|32
1739519100000|2025-02-14 07:45:00|32734.6|32714.6|32720.5|32700.5|32735.2|32715.2|32713.5|32693.5|54
1739519400000|2025-02-14 07:50:00|32716.4|32696.4|32729.6|32704.6|32732.2|32705|32708|32688|35
1739519700000|2025-02-14 07:55:00|32730|32705|32690.9|32670.9|32730|32705|32689|32648.7|102
1739520000000|2025-02-14 08:00:00|32690.4|32665.4|32678|32658|32701.1|32681.1|32678|32658|50
1739520300000|2025-02-14 08:05:00|32678.3|32658.3|32688.6|32668.6|32698.6|32678.6|32678.3|32658.3|48
1739520600000|2025-02-14 08:10:00|32687.5|32667.5|32677.5|32657.5|32693.6|32673.6|32675.5|32655.5|54
1739520900000|2025-02-14 08:15:00|32677|32657|32670.4|32650.4|32683.6|32658.6|32663|32633.1|63
1739521200000|2025-02-14 08:20:00|32672.8|32652.8|32670.7|32650.7|32675.1|32655.1|32667.5|32647.5|21
1739521500000|2025-02-14 08:25:00|32670.3|32650.3|32672|32647|32704.7|32672.6|32669.9|32646.6|75
1739521800000|2025-02-14 08:30:00|32668.5|32648.5|32672.3|32652.3|32672.3|32652.3|32664|32644|52
1739522100000|2025-02-14 08:35:00|32677.2|32657.2|32667.1|32647.1|32677.2|32657.2|32660.5|32640.5|61
1739522400000|2025-02-14 08:40:00|32667|32647|32672.5|32652.5|32678.5|32658.5|32663.5|32643.5|61
1739522700000|2025-02-14 08:45:00|32673.5|32653.5|32679.1|32659.1|32686.9|32661.1|32670.5|32636.1|69
1739523000000|2025-02-14 08:50:00|32678.5|32658.5|32686.5|32666.5|32688|32668|32678.5|32658.5|41
1739523300000|2025-02-14 08:55:00|32686.1|32666.1|32721.1|32679.1|32738.2|32697.7|32686.1|32666.1|74
1739523600000|2025-02-14 09:00:00|32719.5|32677.5|32700.1|32680.1|32719.5|32680.1|32698.5|32671.2|24
1739523900000|2025-02-14 09:05:00|32699.5|32679.5|32691.7|32671.7|32699.5|32679.5|32691.7|32671.7|21
1739524200000|2025-02-14 09:10:00|32688.7|32668.7|32666.3|32646.3|32691.3|32671.3|32661.7|32641.7|43
1739524500000|2025-02-14 09:15:00|32666.9|32646.9|32668.5|32648.5|32668.5|32648.5|32652.7|32632.7|43
1739524800000|2025-02-14 09:20:00|32672.1|32652.1|32675.5|32655.5|32679.1|32659.1|32669.1|32649.1|30
1739525100000|2025-02-14 09:25:00|32668.1|32648.1|32669.7|32633.3|32672.4|32651.9|32659.2|32622.3|40
1739525400000|2025-02-14 09:30:00|32669.2|32632.8|32661.5|32641.5|32670.3|32642.8|32660.1|32632.3|24
1739525700000|2025-02-14 09:35:00|32662|32642|32670.5|32650.5|32670.5|32650.5|32660.1|32640.1|33
1739526000000|2025-02-14 09:40:00|32671|32651|32675|32655|32676.1|32656.1|32671|32651|7
1739526300000|2025-02-14 09:45:00|32677.8|32657.8|32683.5|32663.5|32685.2|32665.2|32675|32655|39
1739526600000|2025-02-14 09:50:00|32683|32663|32688.7|32663.7|32694.1|32674.1|32670|32650|60
1739526900000|2025-02-14 09:55:00|32688.8|32663.8|32686.5|32666.5|32689.8|32669|32683.7|32663.7|30
1739527200000|2025-02-14 10:00:00|32687.5|32667.5|32681.1|32661.1|32695.7|32675.7|32674.5|32654.5|43
1739527500000|2025-02-14 10:05:00|32681.2|32661.2|32702.5|32682.5|32707.7|32687.7|32679.1|32659.1|41
1739527800000|2025-02-14 10:10:00|32703.5|32683.5|32695.5|32675.5|32705.2|32685.2|32688.5|32668.5|42
1739528100000|2025-02-14 10:15:00|32695.1|32675.1|32694.5|32674.5|32695.1|32675.1|32694.1|32674.1|4
1739528400000|2025-02-14 10:20:00|32694.1|32674.1|32694.5|32674.5|32694.5|32674.5|32694.1|32674.1|2
1739528700000|2025-02-14 10:25:00|32697.6|32677.6|32696.1|32676.1|32698|32678|32693.5|32673.5|13
1739529000000|2025-02-14 10:30:00|32695.5|32675.5|32696.1|32676.1|32696.1|32676.1|32695.1|32675.1|4
1739529300000|2025-02-14 10:35:00|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|32696.5|32676.5|1
1739529600000|2025-02-14 10:40:00|32698.1|32678.1|32704.1|32684.1|32704.5|32684.5|32698.1|32678.1|11
1739529900000|2025-02-14 10:45:00|32703.7|32683.7|32706.2|32686.2|32706.2|32686.2|32703.7|32683.7|10
1739530200000|2025-02-14 10:50:00|32706.5|32686.5|32706.2|32686.2|32706.5|32686.5|32706.2|32686.2|2
1739530500000|2025-02-14 10:55:00|32709.4|32689.4|32702.1|32682.1|32709.6|32689.6|32702.1|32682.1|8
1739530800000|2025-02-14 11:00:00|32701.5|32681.5|32715.5|32695.5|32725.7|32695.6|32701.5|32680.2|32
1739531100000|2025-02-14 11:05:00|32716|32696|32716.5|32696.5|32716.5|32696.5|32716|32696|2
1739531400000|2025-02-14 11:10:00|32715.5|32695.5|32714.5|32694.5|32715.5|32695.5|32710.8|32690.8|19
1739532000000|2025-02-14 11:20:00|32713.5|32693.5|32713.5|32693.5|32715|32695|32712|32692|16
1739532300000|2025-02-14 11:25:00|32712.5|32692.5|32714.5|32694.5|32714.5|32694.5|32712|32692|16
1739532600000|2025-02-14 11:30:00|32714|32694|32713.5|32693.5|32714.5|32694.5|32712|32692|60
1739532900000|2025-02-14 11:35:00|32714|32694|32714.5|32694.5|32718|32698|32712.5|32692.5|17
1739533200000|2025-02-14 11:40:00|32713|32693|32716.5|32696.5|32717|32697|32712.5|32692.5|17
1739533500000|2025-02-14 11:45:00|32715.5|32695.5|32717.5|32697.5|32717.5|32697.5|32715.5|32695.5|7
1739533800000|2025-02-14 11:50:00|32718.1|32698.1|32716.1|32696.1|32719.5|32699.5|32713.5|32693.5|39
1739534100000|2025-02-14 11:55:00|32716.5|32696.5|32719.5|32699.5|32719.5|32699.5|32716.5|32696.5|13
1739534400000|2025-02-14 12:00:00|32719.6|32699.6|32719.5|32699.5|32719.6|32699.6|32718.7|32698.7|8
1739534700000|2025-02-14 12:05:00|32719.1|32699.1|32714.1|32694.1|32719.1|32699.1|32714.1|32694.1|6
1739535000000|2025-02-14 12:10:00|32713.7|32693.7|32718.1|32698.1|32719.2|32698.1|32713.1|32692.7|20
1739535300000|2025-02-14 12:15:00|32718.5|32698.5|32718.5|32698.5|32719.1|32699.1|32717.7|32697.7|8
1739535600000|2025-02-14 12:20:00|32719.1|32699.1|32709.6|32684.6|32720.4|32699.5|32707|32671|20
1739535900000|2025-02-14 12:25:00|32709.5|32684.5|32693.1|32673.1|32710.9|32684.5|32693|32663.9|22
1739536200000|2025-02-14 12:30:00|32692.5|32672.5|32693.1|32673.1|32693.1|32673.1|32692.1|32672.1|4
1739536800000|2025-02-14 12:40:00|32692.5|32672.5|32703.3|32683.3|32703.3|32683.3|32692.1|32672.1|13
1739537100000|2025-02-14 12:45:00|32704.1|32684.1|32708.1|32688.1|32708.1|32688.1|32704.1|32684.1|9
1739537400000|2025-02-14 12:50:00|32706.1|32686.1|32704.5|32684.5|32706.1|32686.1|32704.1|32684.1|14
1739537700000|2025-02-14 12:55:00|32704.1|32684.1|32704.1|32684.1|32706.1|32686.1|32704.1|32684.1|11
1739538300000|2025-02-14 13:05:00|32703.5|32683.5|32697.5|32677.5|32703.5|32683.5|32697.5|32677.5|11
1739538600000|2025-02-14 13:10:00|32696.2|32676.2|32692.5|32672.5|32696.2|32676.2|32692.1|32672.1|13
1739538900000|2025-02-14 13:15:00|32692.1|32672.1|32692.1|32672.1|32692.5|32672.5|32689.3|32669.3|6
1739539200000|2025-02-14 13:20:00|32692|32672|32707.1|32667.8|32711.8|32672.1|32690.2|32661.3|23
1739539500000|2025-02-14 13:25:00|32708.1|32666.9|32728.3|32686.3|32728.3|32686.3|32699.5|32666.9|32
1739539800000|2025-02-14 13:30:00|32722.2|32680.2|32690.8|32670.8|32722.3|32680.3|32684.1|32655.4|34
1739540100000|2025-02-14 13:35:00|32691.9|32671.9|32694.4|32674.4|32694.4|32674.4|32691.7|32671.7|46
1739540400000|2025-02-14 13:40:00|32694.9|32674.9|32699.1|32679.1|32699.8|32679.8|32693.4|32673.4|21
1739540700000|2025-02-14 13:45:00|32699.5|32679.5|32675.5|32655.5|32699.5|32679.5|32675.1|32655.1|36
1739541000000|2025-02-14 13:50:00|32676.5|32656.5|32680.1|32660.1|32680.1|32660.1|32675.7|32655.7|17
1739541300000|2025-02-14 13:55:00|32680.5|32660.5|32687.5|32667.5|32687.5|32667.5|32680.5|32660.5|11
1739541600000|2025-02-14 14:00:00|32689|32669|32683.5|32663.5|32689.5|32669.5|32683.5|32663.5|17
1739541900000|2025-02-14 14:05:00|32684|32664|32692.5|32652.5|32692.5|32664.5|32683.5|32652|13
1739542200000|2025-02-14 14:10:00|32693.5|32651.5|32677.4|32635.4|32697.1|32655.1|32677.4|32635.4|44
1739542500000|2025-02-14 14:15:00|32677.5|32635.5|32672.5|32652.5|32684.6|32656|32672|32635.5|23
1739542800000|2025-02-14 14:20:00|32670.5|32650.5|32660.1|32640.1|32670.5|32650.5|32659.5|32639.5|19
1739543100000|2025-02-14 14:25:00|32660.5|32640.5|32653.1|32633.1|32661.1|32641.1|32653.1|32633.1|25
1739543400000|2025-02-14 14:30:00|32652.5|32632.5|32656.1|32636.1|32656.5|32636.5|32648.1|32628.1|49
1739543700000|2025-02-14 14:35:00|32657.6|32637.6|32654.5|32634.5|32657.6|32637.6|32651.1|32631.1|24
1739544000000|2025-02-14 14:40:00|32656.1|32636.1|32652.6|32627.6|32657.5|32636.1|32650|32625|32
1739544300000|2025-02-14 14:45:00|32650|32625|32647.1|32627.1|32650|32627.5|32642.3|32617.3|32
1739544600000|2025-02-14 14:50:00|32647.5|32627.5|32652|32632|32652|32632|32647.1|32627.1|12
1739544900000|2025-02-14 14:55:00|32650.5|32630.5|32645.5|32625.5|32650.5|32630.5|32645.5|32625.5|7
1739545200000|2025-02-14 15:00:00|32645.1|32625.1|32646.5|32626.5|32660.1|32640.1|32645.1|32625.1|39
1739545500000|2025-02-14 15:05:00|32647.1|32627.1|32645.4|32625.4|32652.5|32632.5|32641.5|32621.5|25
1739545800000|2025-02-14 15:10:00|32645|32625|32684.5|32659.5|32694.5|32662|32642.9|32620.3|59
1739546100000|2025-02-14 15:15:00|32684|32659|32667.5|32647.5|32688.5|32659.1|32666|32636.8|41
1739546400000|2025-02-14 15:20:00|32663.1|32643.1|32667.5|32647.5|32667.5|32647.5|32660|32640|13
1739546700000|2025-02-14 15:25:00|32664.5|32644.5|32667.1|32647.1|32667.1|32647.1|32657.1|32637.1|22
1739547000000|2025-02-14 15:30:00|32672.1|32652.1|32664|32644|32677.1|32657.1|32664|32644|23
1739547300000|2025-02-14 15:35:00|32663.5|32643.5|32658|32638|32663.5|32643.5|32658|32638|6
1739547600000|2025-02-14 15:40:00|32657.5|32637.5|32653|32633|32665|32645|32651.8|32631.8|43
1739547900000|2025-02-14 15:45:00|32652|32632|32651|32631|32652|32632|32650.4|32630.4|3
1739548200000|2025-02-14 15:50:00|32650.5|32630.5|32651.1|32631.1|32651.1|32631.1|32650.5|32630.5|3
1739548500000|2025-02-14 15:55:00|32651.5|32631.5|32652.4|32632.4|32655|32635|32651.4|32631.4|12
1739548800000|2025-02-14 16:00:00|32655|32635|32654|32634|32655.5|32635.5|32654|32634|25
1739549100000|2025-02-14 16:05:00|32653|32633|32647.5|32627.5|32653|32633|32647.5|32627.5|5
1739549400000|2025-02-14 16:10:00|32664.8|32626.2|32652.5|32627.5|32664.8|32630.5|32652|32620|29
1739549700000|2025-02-14 16:15:00|32651.5|32626.5|32651.5|32626.5|32651.5|32626.5|32650.5|32625.5|3
1739550000000|2025-02-14 16:20:00|32652.5|32627.5|32653.5|32628.5|32654.5|32629.5|32652.5|32627.5|7
1739550300000|2025-02-14 16:25:00|32652.5|32627.5|32655.5|32630.5|32655.5|32630.5|32652.5|32627.5|3
1739550600000|2025-02-14 16:30:00|32656.5|32631.5|32670.1|32628.1|32680.1|32639|32655.5|32627|37
1739550900000|2025-02-14 16:35:00|32670.6|32628.6|32661.5|32636.5|32672.8|32637.5|32661.5|32628|13
1739551200000|2025-02-14 16:40:00|32661|32636|32660.1|32635.1|32661.1|32636.1|32659|32634|8
1739551800000|2025-02-14 16:50:00|32660.7|32635.7|32660.5|32640.5|32663|32641.5|32660.1|32635.7|9
1739552100000|2025-02-14 16:55:00|32660|32640|32656.8|32636.8|32665.1|32645.1|32655|32635|18
1739552400000|2025-02-14 17:00:00|32657.1|32637.1|32656.5|32636.5|32657.1|32637.1|32655.1|32635.1|5
1739552700000|2025-02-14 17:05:00|32656.4|32636.4|32662.5|32642.5|32670|32645|32656.4|32636.4|17
1739553000000|2025-02-14 17:10:00|32660.9|32640.9|32662.1|32642.1|32662.1|32642.1|32660.9|32640.9|2
1739553600000|2025-02-14 17:20:00|32661.8|32641.8|32659.5|32639.5|32661.8|32641.8|32658.5|32638.5|14
1739553900000|2025-02-14 17:25:00|32660.5|32640.5|32661.5|32641.5|32661.5|32641.5|32660.5|32640.5|2
1739554200000|2025-02-14 17:30:00|32660|32640|32657.5|32637.5|32660|32640|32657.4|32637.4|6
1739554800000|2025-02-14 17:40:00|32657|32637|32650|32630|32657.5|32637.5|32649.4|32629.4|14
1739555100000|2025-02-14 17:45:00|32649|32629|32648|32628|32649|32629|32648|32628|2
1739555400000|2025-02-14 17:50:00|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|32647.5|32627.5|1
1739555700000|2025-02-14 17:55:00|32648|32628|32648|32628|32648|32628|32648|32628|1
1739556000000|2025-02-14 18:00:00|32650|32630|32654|32634|32654|32634|32650|32630|6
1739557500000|2025-02-14 18:25:00|32654.6|32634.6|32656|32636|32656.6|32636.6|32654.6|32634.6|6
1739557800000|2025-02-14 18:30:00|32665.4|32626.5|32664.5|32639.5|32669.8|32639.5|32659.7|32626.5|9
1739558100000|2025-02-14 18:35:00|32663.5|32638.5|32666|32641|32666|32641|32663.5|32638.5|4
1739558700000|2025-02-14 18:45:00|32664.9|32639.9|32664.9|32639.9|32664.9|32639.9|32664.9|32639.9|1
1739559000000|2025-02-14 18:50:00|32667.5|32642.5|32665.1|32640.1|32667.5|32642.5|32664.3|32639.3|5
1739559300000|2025-02-14 18:55:00|32664.3|32639.3|32664.5|32639.5|32667.5|32642.5|32664.3|32639.3|8
1739559600000|2025-02-14 19:00:00|32665.1|32640.1|32664.1|32639.1|32665.1|32640.1|32664.1|32639.1|2
1739560200000|2025-02-14 19:10:00|32665.1|32640.1|32664.1|32639.1|32665.1|32640.1|32664.1|32639.1|2
1739560800000|2025-02-14 19:20:00|32664.5|32639.5|32653.5|32628.5|32665.1|32640.1|32653.5|32628.5|41
1739561100000|2025-02-14 19:25:00|32653.3|32628.3|32654.5|32629.5|32654.5|32629.5|32653.3|32628.3|5
1739561400000|2025-02-14 19:30:00|32653.8|32628.8|32653.8|32628.8|32654.5|32629.5|32653.8|32628.8|3
1739562300000|2025-02-14 19:45:00|32654.5|32629.5|32654.9|32629.9|32654.9|32629.9|32653.8|32628.8|4
1739562600000|2025-02-14 19:50:00|32657.5|32632.5|32657.5|32632.5|32657.5|32632.5|32656.3|32631.3|3
1739562900000|2025-02-14 19:55:00|32656|32631|32657.5|32632.5|32657.5|32632.5|32654.9|32629.9|6
1739563200000|2025-02-14 20:00:00|32655.9|32630.9|32651.5|32626.5|32655.9|32630.9|32651|32626|20
1739563500000|2025-02-14 20:05:00|32653.2|32628.2|32651.5|32626.5|32653.2|32628.2|32651.5|32626.5|4
1739563800000|2025-02-14 20:10:00|32652.2|32627.2|32652|32627|32653.2|32628.2|32651.5|32626.5|6
1739564100000|2025-02-14 20:15:00|32651.5|32626.5|32651.5|32626.5|32652.2|32627.2|32651.5|32626.5|3
1739564400000|2025-02-14 20:20:00|32653.2|32628.2|32651.5|32626.5|32653.2|32628.2|32651.5|32626.5|12
1739564700000|2025-02-14 20:25:00|32652.5|32627.5|32652.5|32627.5|32652.5|32627.5|32652.5|32627.5|1
1739565000000|2025-02-14 20:30:00|32654|32629|32655.1|32630.1|32655.1|32630.1|32654|32629|2
1739565300000|2025-02-14 20:35:00|32657.5|32632.5|32654.9|32629.9|32657.5|32632.5|32654.9|32629.9|3
1739566200000|2025-02-14 20:50:00|32655.5|32630.5|32654.9|32629.9|32655.5|32630.5|32654.9|32629.9|2
1739566500000|2025-02-14 20:55:00|32653.9|32628.9|32653.9|32628.9|32653.9|32628.9|32653.9|32628.9|1
1739566800000|2025-02-14 21:00:00|32655.1|32630.1|32655.1|32630.1|32655.1|32630.1|32655.1|32630.1|1
1739567400000|2025-02-14 21:10:00|32652.5|32627.5|32649.1|32624.1|32652.5|32627.5|32649.1|32624.1|3
1739567700000|2025-02-14 21:15:00|32657.6|32615.6|32657.6|32615.6|32657.6|32615.6|32657.6|32615.6|1
1739568000000|2025-02-14 21:20:00|32656|32614|32660.1|32618.1|32660.1|32618.1|32656|32614|4
1739568600000|2025-02-14 21:30:00|32660.6|32618.6|32661.6|32619.6|32661.6|32619.6|32660.6|32618.6|3
1739568900000|2025-02-14 21:35:00|32660.4|32618.4|32661.1|32619.1|32661.1|32619.1|32660.4|32618.4|2
1739569500000|2025-02-14 21:45:00|32663|32621|32653.5|32611.5|32663|32621|32653.5|32611.5|4
1739569800000|2025-02-14 21:50:00|32648|32606|32646.4|32604.4|32653.5|32611.5|32646.4|32604.4|11
1739570100000|2025-02-14 21:55:00|32647.1|32605.1|32648|32606|32651|32609|32647.1|32605.1|10
1739757600000|2025-02-17 02:00:00|32646.5|32604.5|32646.5|32604.5|32646.5|32604.5|32646.5|32604.5|1
1739770800000|2025-02-17 05:40:00|32676.6|32656.6|32674|32654|32678.1|32658.1|32674|32654|7
1739771100000|2025-02-17 05:45:00|32673.5|32653.5|32674.5|32654.5|32677.5|32657.5|32669.5|32649.5|18
1739771400000|2025-02-17 05:50:00|32675|32655|32675|32655|32675|32655|32675|32655|1
1739771700000|2025-02-17 05:55:00|32674.5|32654.5|32675|32655|32675.5|32655.5|32668.5|32648.5|22
1739772000000|2025-02-17 06:00:00|32675.5|32655.5|32682.9|32662.9|32683.1|32663.1|32675|32655|38
1739772300000|2025-02-17 06:05:00|32683.1|32663.1|32682.5|32662.5|32684|32664|32681.1|32661.1|9
1739772600000|2025-02-17 06:10:00|32678|32658|32659.5|32639.5|32678|32658|32659.5|32639.5|35
1739772900000|2025-02-17 06:15:00|32659|32639|32675|32655|32675.1|32655.1|32659|32639|26
1739773200000|2025-02-17 06:20:00|32677|32657|32683.1|32663.1|32683.5|32663.5|32675.5|32655.5|16
1739773500000|2025-02-17 06:25:00|32681.5|32661.5|32671.7|32651.7|32681.5|32661.5|32671.7|32651.7|33
1739773800000|2025-02-17 06:30:00|32672.1|32652.1|32673.5|32653.5|32673.5|32653.5|32668.5|32648.5|13
1739774100000|2025-02-17 06:35:00|32675.1|32655.1|32673|32653|32676.5|32656.5|32672.5|32652.5|6
1739774400000|2025-02-17 06:40:00|32672.9|32652.9|32672.5|32652.5|32673|32653|32672.5|32652.5|3
1739774700000|2025-02-17 06:45:00|32673|32653|32673|32653|32673|32653|32673|32653|1
1739775000000|2025-02-17 06:50:00|32672.5|32652.5|32679.5|32659.5|32679.5|32659.5|32672.5|32652.5|7
1739775300000|2025-02-17 06:55:00|32681|32661|32687|32667|32687|32667|32681|32661|9
1739775600000|2025-02-17 07:00:00|32684.5|32664.5|32686|32666|32686|32666|32679|32659|12
1739775900000|2025-02-17 07:05:00|32685.5|32665.5|32680|32660|32685.5|32665.5|32680|32660|7
1739776200000|2025-02-17 07:10:00|32680.2|32660.2|32675|32655|32680.6|32660.6|32675|32655|14
1739776500000|2025-02-17 07:15:00|32675.5|32655.5|32676.5|32656.5|32676.5|32656.5|32675|32655|12
1739776800000|2025-02-17 07:20:00|32679.2|32659.2|32680.5|32660.5|32685|32665|32678|32658|15
1739777100000|2025-02-17 07:25:00|32681|32661|32680.5|32660.5|32681|32661|32680|32660|3
1739777400000|2025-02-17 07:30:00|32684.1|32664.1|32690.5|32670.5|32691|32671|32684.1|32664.1|15
1739778000000|2025-02-17 07:40:00|32691.1|32671.1|32700.7|32680.7|32705.1|32685.1|32691.1|32671.1|19
1739778300000|2025-02-17 07:45:00|32701.5|32681.5|32705|32685|32705|32685|32699.1|32679.1|8
1739778600000|2025-02-17 07:50:00|32706.1|32686.1|32725.1|32705.1|32727.6|32705.1|32706.1|32686.1|23
1739778900000|2025-02-17 07:55:00|32725|32705|32723.5|32703.5|32732|32712|32715|32695|32
1739779200000|2025-02-17 08:00:00|32722.5|32702.5|32753.3|32733.3|32756|32735.9|32720.1|32700.1|54
1739779500000|2025-02-17 08:05:00|32753.5|32733.5|32748.5|32723.5|32760|32740|32742.5|32722.5|48
1739779800000|2025-02-17 08:10:00|32745.1|32725.1|32745.5|32725.5|32746.3|32726.3|32742.5|32722.5|31
1739780100000|2025-02-17 08:15:00|32746.5|32726.5|32745|32725|32746.5|32726.5|32745|32725|3
1739780400000|2025-02-17 08:20:00|32741.1|32721.1|32742.9|32722.9|32744.3|32724.3|32740|32720|43
1739780700000|2025-02-17 08:25:00|32742.5|32722.5|32743.5|32723.5|32744.7|32724.7|32742.5|32722.5|17
1739781000000|2025-02-17 08:30:00|32743.2|32723.2|32743.3|32723.3|32743.3|32723.3|32742.2|32722.2|8
1739781300000|2025-02-17 08:35:00|32743.2|32723.2|32742.6|32717.6|32745.4|32723.2|32742.2|32717.6|19
1739781600000|2025-02-17 08:40:00|32743.6|32718.6|32730|32705|32743.8|32718.8|32730|32705|14
1739781900000|2025-02-17 08:45:00|32731|32706|32732.6|32707.6|32732.6|32707.6|32731|32706|6
1739782500000|2025-02-17 08:55:00|32737|32712|32751.8|32712.7|32757.6|32726|32737|32710.5|22
1739782800000|2025-02-17 09:00:00|32748.8|32709.7|32730.1|32710.1|32749.6|32716.3|32730.1|32705.6|17
1739783100000|2025-02-17 09:05:00|32731.1|32711.1|32730.1|32710.1|32732.1|32712.1|32730.1|32710.1|4
1739783700000|2025-02-17 09:15:00|32727.5|32707.5|32723.3|32703.3|32727.5|32707.5|32714.5|32694.5|23
1739784000000|2025-02-17 09:20:00|32720.5|32700.5|32719.1|32699.1|32720.5|32700.5|32719.1|32699.1|3
1739784300000|2025-02-17 09:25:00|32718.7|32698.7|32718.3|32698.3|32719.1|32699.1|32716.7|32696.7|36
1739784600000|2025-02-17 09:30:00|32718.2|32698.2|32717.7|32697.7|32718.2|32698.2|32717.7|32697.7|4
1739784900000|2025-02-17 09:35:00|32717.8|32697.8|32717.7|32697.7|32718.3|32698.3|32717.2|32697.2|14
1739785200000|2025-02-17 09:40:00|32717.8|32697.8|32717.5|32697.5|32717.9|32697.9|32717.5|32697.5|7
1739786100000|2025-02-17 09:55:00|32718|32698|32716.5|32696.5|32722.5|32702.5|32715.5|32695.5|12
1739786400000|2025-02-17 10:00:00|32717.5|32697.5|32715|32695|32719.5|32699.5|32715|32695|9
1739786700000|2025-02-17 10:05:00|32718.2|32698.2|32717.5|32697.5|32719.6|32699.6|32717.5|32697.5|20
1739787000000|2025-02-17 10:10:00|32717|32697|32715|32695|32717|32697|32715|32695|6
1739787300000|2025-02-17 10:15:00|32712.5|32692.5|32714.5|32694.5|32715.5|32695.5|32711.1|32691.1|8
1739787600000|2025-02-17 10:20:00|32715|32695|32715|32695|32715.5|32695.5|32714.4|32694.4|14
1739787900000|2025-02-17 10:25:00|32715.5|32695.5|32715.5|32695.5|32715.5|32695.5|32715.5|32695.5|1
1739788200000|2025-02-17 10:30:00|32718.2|32698.2|32720.5|32700.5|32721|32701|32718.2|32698.2|7
1739788500000|2025-02-17 10:35:00|32720|32700|32723.5|32703.5|32723.5|32703.5|32719.5|32699.5|8
1739788800000|2025-02-17 10:40:00|32724|32704|32724.5|32704.5|32724.5|32704.5|32724|32704|2
1739789100000|2025-02-17 10:45:00|32724|32704|32723.7|32703.7|32724|32704|32723|32703|6
1739789400000|2025-02-17 10:50:00|32723|32703|32723|32703|32725|32705|32723|32703|9
1739789700000|2025-02-17 10:55:00|32722.7|32702.7|32717.7|32697.7|32722.7|32702.7|32717.7|32697.7|8
1739790000000|2025-02-17 11:00:00|32716.9|32696.9|32716.7|32696.7|32718.2|32698.2|32715.8|32695.8|20
1739790300000|2025-02-17 11:05:00|32716.8|32696.8|32718.7|32698.7|32719.1|32699.1|32716.7|32696.7|13
1739790600000|2025-02-17 11:10:00|32719.1|32699.1|32719.5|32699.5|32719.5|32699.5|32719|32699|4
1739790900000|2025-02-17 11:15:00|32720.1|32700.1|32730.3|32710.3|32730.3|32710.3|32716.7|32696.7|23
1739791200000|2025-02-17 11:20:00|32730.2|32710.2|32730.2|32710.2|32730.2|32710.2|32730.2|32710.2|1
1739791500000|2025-02-17 11:25:00|32730.3|32710.3|32735.1|32715.1|32735.1|32715.1|32725.3|32705.3|38
1739791800000|2025-02-17 11:30:00|32734.1|32714.1|32734.1|32714.1|32735.5|32715.5|32733.5|32713.5|10
1739792100000|2025-02-17 11:35:00|32734.5|32714.5|32734.1|32714.1|32735.5|32715.5|32725.7|32705.7|29
1739792400000|2025-02-17 11:40:00|32733.5|32713.5|32738|32713|32738.8|32713.8|32725.1|32705|40
1739792700000|2025-02-17 11:45:00|32738.5|32713.5|32730|32705|32738.5|32713.5|32726|32692|23
1739793000000|2025-02-17 11:50:00|32729.5|32704.5|32731.5|32706.5|32732.5|32707.5|32729.5|32704.5|9
1739793300000|2025-02-17 11:55:00|32732|32707|32732|32707|32732.5|32707.5|32732|32707|3
1739793600000|2025-02-17 12:00:00|32732.5|32707.5|32732.5|32707.5|32732.5|32707.5|32732.5|32707.5|1
1739793900000|2025-02-17 12:05:00|32732.6|32707.6|32732|32707|32732.6|32707.6|32732|32707|2
1739794200000|2025-02-17 12:10:00|32731.6|32706.6|32718.6|32693.6|32731.6|32706.6|32718.5|32693.5|36
1739794500000|2025-02-17 12:15:00|32718|32693|32725.7|32700.7|32727.6|32702.6|32718|32693|10
1739794800000|2025-02-17 12:20:00|32729.5|32704.5|32726.7|32701.7|32729.5|32704.5|32726.7|32701.7|2
1739795100000|2025-02-17 12:25:00|32726.8|32701.8|32727.8|32707.8|32727.8|32707.8|32724.2|32701.7|10
1739795400000|2025-02-17 12:30:00|32730|32710|32732|32712|32732|32712|32730|32710|3
1739795700000|2025-02-17 12:35:00|32732.3|32712.3|32732.8|32712.8|32732.8|32712.8|32732.3|32712.3|2
1739796000000|2025-02-17 12:40:00|32732.7|32712.7|32735|32715|32735|32715|32732.2|32712.2|4
1739796600000|2025-02-17 12:50:00|32731.8|32711.8|32731|32711|32731.8|32711.8|32731|32711|3
1739796900000|2025-02-17 12:55:00|32728.7|32708.7|32728.2|32708.2|32728.7|32708.7|32728.2|32708.2|5
1739797200000|2025-02-17 13:00:00|32725.5|32705.5|32724|32704|32725.5|32705.5|32724|32704|4
1739797800000|2025-02-17 13:10:00|32724.5|32704.5|32724|32704|32724.5|32704.5|32724|32704|2
1739798100000|2025-02-17 13:15:00|32724.5|32704.5|32729.7|32709.7|32730.9|32710.9|32724|32704|29
1739798400000|2025-02-17 13:20:00|32729.5|32709.5|32732.3|32712.3|32740.1|32720.1|32727.7|32707.7|18
1739798700000|2025-02-17 13:25:00|32728.3|32708.3|32729.2|32709.2|32730.3|32710.3|32728.3|32708.3|6
1739799000000|2025-02-17 13:30:00|32728.2|32708.2|32727.8|32707.8|32728.2|32708.2|32727.7|32707.7|7
1739799300000|2025-02-17 13:35:00|32727.7|32707.7|32729.3|32709.3|32730.7|32710.7|32727.2|32707.2|23
1739799600000|2025-02-17 13:40:00|32728.7|32708.7|32728.7|32708.7|32732.4|32712.4|32725.8|32705.8|45
1739799900000|2025-02-17 13:45:00|32728.3|32708.3|32728.3|32708.3|32732.3|32712.3|32728.3|32708.3|12
1739800800000|2025-02-17 14:00:00|32727.6|32707.6|32732.4|32712.4|32732.6|32712.6|32727.6|32707.6|5
1739801100000|2025-02-17 14:05:00|32731.1|32711.1|32725.1|32705.1|32731.1|32711.1|32725.1|32705.1|5
1739801400000|2025-02-17 14:10:00|32728.1|32708.1|32732.6|32712.6|32735.1|32715.1|32727.5|32707.5|21
1739801700000|2025-02-17 14:15:00|32727.5|32707.5|32730.1|32710.1|32730.1|32710.1|32727.5|32707.5|4
1739802000000|2025-02-17 14:20:00|32729.5|32709.5|32730.1|32710.1|32730.1|32710.1|32729.5|32709.5|3
1739802900000|2025-02-17 14:35:00|32730.5|32710.5|32730.5|32710.5|32730.5|32710.5|32730.5|32710.5|1
1739803200000|2025-02-17 14:40:00|32731.1|32711.1|32730.1|32710.1|32731.1|32711.1|32727.1|32707.1|7
1739803500000|2025-02-17 14:45:00|32732.5|32712.5|32730.7|32710.7|32735.1|32715.1|32729.9|32709.9|18
1739803800000|2025-02-17 14:50:00|32730.9|32710.9|32735.1|32715.1|32735.1|32715.1|32730.9|32710.9|5
1739804100000|2025-02-17 14:55:00|32732.1|32712.1|32727.4|32707.4|32733|32713|32727.4|32707.4|16
1739804400000|2025-02-17 15:00:00|32725.7|32705.7|32720|32700|32726.4|32706.4|32715.1|32695.1|64
1739804700000|2025-02-17 15:05:00|32719.1|32699.1|32712.6|32677.4|32719.1|32699.1|32707.5|32677.4|35
1739805000000|2025-02-17 15:10:00|32706.9|32681.9|32703.5|32678.5|32712.2|32681.9|32701.1|32665.4|45
1739805300000|2025-02-17 15:15:00|32704.1|32679.1|32714.1|32689.1|32719.9|32689.1|32704.1|32675.4|22
1739805600000|2025-02-17 15:20:00|32719.6|32684.4|32711|32686|32722.4|32691.2|32710.9|32680.7|13
1739805900000|2025-02-17 15:25:00|32709.1|32689.1|32711.1|32691.1|32714.1|32692.1|32709.1|32687|21
1739806200000|2025-02-17 15:30:00|32709.5|32689.5|32707.5|32687.5|32711.1|32691.1|32706.5|32686.5|18
1739806800000|2025-02-17 15:40:00|32707.1|32687.1|32701.5|32659.5|32711.3|32687.1|32687.7|32645.7|13
1739807100000|2025-02-17 15:45:00|32693|32668|32712|32670|32719.5|32677.5|32693|32665.5|9
1739807400000|2025-02-17 15:50:00|32713.5|32671.5|32712|32687|32717.1|32687|32708.5|32669.1|16
1739808600000|2025-02-17 16:10:00|32714|32689|32712.7|32670.7|32735.3|32693.3|32712.7|32670.7|6
1739808900000|2025-02-17 16:15:00|32725.5|32683.5|32713.9|32688.9|32725.5|32689.4|32713.4|32680.9|7
1739809200000|2025-02-17 16:20:00|32713.5|32688.5|32725|32705|32725.1|32705.1|32713.5|32688.5|8
1739809500000|2025-02-17 16:25:00|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|1
1739809800000|2025-02-17 16:30:00|32721.8|32701.8|32717.5|32692.5|32727.6|32702.6|32717.5|32692.5|15
1739810100000|2025-02-17 16:35:00|32718.5|32693.5|32722|32697|32722|32697|32717|32692|13
1739810400000|2025-02-17 16:40:00|32722.5|32697.5|32727.5|32702.5|32727.6|32702.6|32721.5|32696.5|11
1739810700000|2025-02-17 16:45:00|32727.6|32702.6|32727.6|32702.6|32727.6|32702.6|32727.6|32702.6|1
1739811600000|2025-02-17 17:00:00|32727.5|32702.5|32727.5|32702.5|32727.5|32702.5|32727.5|32702.5|1
1739813100000|2025-02-17 17:25:00|32729|32704|32729|32704|32729|32704|32729|32704|1
1739813400000|2025-02-17 17:30:00|32727.5|32702.5|32725.5|32700.5|32733.1|32702.5|32725.5|32694.9|4
1739813700000|2025-02-17 17:35:00|32728|32703|32729.5|32704.5|32729.5|32704.5|32728|32703|2
1739814900000|2025-02-17 17:55:00|32730|32705|32741.6|32705.3|32741.6|32705.3|32729.5|32699.9|12
1739815200000|2025-02-17 18:00:00|32742.8|32702.2|32743.6|32707.3|32744.1|32707.3|32741.6|32702.2|6
1739815500000|2025-02-17 18:05:00|32739.5|32714.5|32749.1|32710.9|32749.8|32714.5|32739.5|32709.2|4
1739815800000|2025-02-17 18:10:00|32748.6|32712.3|32749.1|32710.9|32749.1|32712.3|32748.6|32710.9|2
1739816700000|2025-02-17 18:25:00|32752.4|32714|32754.6|32718.3|32756|32724.5|32744.5|32714|8
1739817000000|2025-02-17 18:30:00|32757.5|32715.5|32754.6|32718.3|32757.5|32718.3|32754.6|32715.5|2
1739817900000|2025-02-17 18:45:00|32755.1|32716.9|32754.6|32718.3|32755.1|32718.3|32754.6|32716.9|2
1739818200000|2025-02-17 18:50:00|32749.5|32724.5|32750.5|32714.5|32760.5|32724.5|32745|32714.5|9
1739818500000|2025-02-17 18:55:00|32754.2|32718.2|32756.9|32716.1|32757|32718.2|32754.2|32714|4
1739818800000|2025-02-17 19:00:00|32757|32715|32757|32715|32757|32715|32757|32715|1
1739819400000|2025-02-17 19:10:00|32756.5|32714.5|32756.5|32714.5|32756.5|32714.5|32756.5|32714.5|1
1739820600000|2025-02-17 19:30:00|32756.1|32714.1|32756.5|32714.5|32756.5|32714.5|32756.1|32714.1|4
1739821200000|2025-02-17 19:40:00|32756.1|32714.1|32756.1|32714.1|32756.5|32714.5|32756.1|32714.1|7
1739821500000|2025-02-17 19:45:00|32756.5|32714.5|32756.1|32714.1|32756.5|32714.5|32756.1|32714.1|4
1739824200000|2025-02-17 20:30:00|32769.3|32727.3|32771.3|32729.3|32771.3|32729.3|32769.3|32727.3|2
1739824500000|2025-02-17 20:35:00|32747.7|32705.7|32771.3|32729.3|32771.3|32729.3|32747.7|32705.7|2
1739825400000|2025-02-17 20:50:00|32757|32715|32756.1|32714.1|32757|32715|32756.1|32714.1|2
1739826300000|2025-02-17 21:05:00|32758.5|32716.5|32758.5|32716.5|32758.5|32716.5|32758.5|32716.5|1
1739826900000|2025-02-17 21:15:00|32758.4|32716.4|32756|32714|32771.3|32729.3|32756|32714|6
1739844000000|2025-02-18 02:00:00|32758.5|32738.5|32759.6|32739.6|32763.3|32743.3|32758.5|32738.5|20
1739844300000|2025-02-18 02:05:00|32759.4|32739.4|32762.5|32742.5|32762.5|32742.5|32757.5|32737.5|17
1739844600000|2025-02-18 02:10:00|32765.1|32745.1|32770.5|32750.5|32778.5|32758.5|32761.5|32741.5|32
1739844900000|2025-02-18 02:15:00|32770|32750|32771|32751|32772.5|32752.5|32768|32748|14
1739845200000|2025-02-18 02:20:00|32770.5|32750.5|32771.5|32751.5|32771.5|32751.5|32770.5|32750.5|3
1739845500000|2025-02-18 02:25:00|32772.5|32752.5|32764|32744|32773.5|32753.5|32764|32744|16
1739845800000|2025-02-18 02:30:00|32764.5|32744.5|32755.5|32735.5|32764.5|32744.5|32741.5|32721.5|42
1739846100000|2025-02-18 02:35:00|32753|32733|32752.5|32732.5|32757.5|32737.5|32750.5|32730.5|22
1739846400000|2025-02-18 02:40:00|32754.5|32734.5|32767.3|32747.3|32779.3|32759.3|32747.5|32727.5|70
1739846700000|2025-02-18 02:45:00|32766.8|32746.8|32766.5|32746.5|32767.5|32747.5|32765.8|32745.8|20
1739847000000|2025-02-18 02:50:00|32766|32746|32761|32741|32766|32746|32757.5|32737.5|32
1739847300000|2025-02-18 02:55:00|32758.5|32738.5|32759.6|32739.6|32760.8|32740.8|32757.5|32737.5|10
1739847600000|2025-02-18 03:00:00|32758|32738|32754.1|32734.1|32763.1|32743.1|32751.7|32731.7|59
1739847900000|2025-02-18 03:05:00|32755.5|32735.5|32755|32735|32767.6|32747.6|32755|32735|41
1739848200000|2025-02-18 03:10:00|32758|32738|32762.5|32742.5|32766.5|32746.5|32758|32738|17
1739848500000|2025-02-18 03:15:00|32760.2|32740.2|32760|32740|32765.6|32745.6|32755|32735|32
1739848800000|2025-02-18 03:20:00|32759.5|32739.5|32752.5|32727.5|32759.5|32739.5|32734.5|32714.5|59
1739849100000|2025-02-18 03:25:00|32752.6|32727.6|32745.1|32725.1|32752.6|32732.5|32731.5|32711.5|47
1739849400000|2025-02-18 03:30:00|32745|32725|32737|32717|32745.1|32725.1|32728|32708|57
1739849700000|2025-02-18 03:35:00|32736.5|32716.5|32747.5|32727.5|32751|32731|32736|32716|45
1739850000000|2025-02-18 03:40:00|32749.8|32729.8|32747.5|32727.5|32759.6|32739.6|32745|32725|46
1739850300000|2025-02-18 03:45:00|32747.3|32727.3|32745|32725|32747.3|32727.3|32743.5|32723.5|14
1739850600000|2025-02-18 03:50:00|32743.5|32723.5|32745.1|32725.1|32745.1|32725.1|32726|32706|35
1739850900000|2025-02-18 03:55:00|32743.5|32723.5|32741.6|32721.6|32747.5|32727.5|32741|32721|23
1739851200000|2025-02-18 04:00:00|32741.5|32721.5|32747.5|32727.5|32747.5|32727.5|32741.5|32721.5|6
1739851500000|2025-02-18 04:05:00|32749.4|32729.4|32745|32725|32749.9|32729.9|32743|32723|17
1739851800000|2025-02-18 04:10:00|32746|32726|32749.9|32729.9|32754.4|32734.4|32741|32721|28
1739852100000|2025-02-18 04:15:00|32749.8|32729.8|32749|32729|32749.8|32729.8|32749|32729|4
1739853000000|2025-02-18 04:30:00|32750|32730|32749.8|32729.8|32750|32730|32749.8|32729.8|7
1739853300000|2025-02-18 04:35:00|32749.6|32729.6|32750|32730|32750|32730|32749.3|32729.3|10
1739853600000|2025-02-18 04:40:00|32749.8|32729.8|32750|32730|32750|32730|32749.6|32729.6|9
1739853900000|2025-02-18 04:45:00|32749.8|32729.8|32747.1|32727.1|32750|32730|32735.5|32715.5|41
1739854200000|2025-02-18 04:50:00|32745.1|32725.1|32744.8|32724.8|32748.1|32728.1|32741.1|32721.1|28
1739854500000|2025-02-18 04:55:00|32747.3|32727.3|32754.1|32734.1|32759.5|32739.5|32747.3|32727.3|36
1739854800000|2025-02-18 05:00:00|32754|32734|32754|32734|32754|32734|32754|32734|1
1739855100000|2025-02-18 05:05:00|32753.5|32733.5|32758.5|32738.5|32760.5|32740.5|32753.5|32733.5|8
1739855400000|2025-02-18 05:10:00|32761|32741|32759.5|32739.5|32762.5|32742.5|32759.5|32739.5|4
1739855700000|2025-02-18 05:15:00|32759|32739|32759.1|32739.1|32759.5|32739.5|32758.5|32738.5|7
1739856000000|2025-02-18 05:20:00|32758.9|32738.9|32758.5|32738.5|32758.9|32738.9|32758.5|32738.5|3
1739856300000|2025-02-18 05:25:00|32758|32738|32758|32738|32758.5|32738.5|32758|32738|3
1739856600000|2025-02-18 05:30:00|32758.5|32738.5|32758.5|32738.5|32769.5|32749.5|32758.5|32738.5|25
1739856900000|2025-02-18 05:35:00|32760|32740|32754.5|32734.5|32768.5|32748.5|32754.4|32734.4|45
1739857200000|2025-02-18 05:40:00|32755|32735|32760.3|32740.3|32763.7|32743.2|32754.5|32734.5|19
1739857500000|2025-02-18 05:45:00|32760.1|32740.1|32758.8|32738.8|32766.1|32746.1|32758.5|32738.5|28
1739857800000|2025-02-18 05:50:00|32759|32739|32774.1|32754.1|32776.7|32756.7|32759|32739|24
1739858100000|2025-02-18 05:55:00|32775.5|32755.5|32776.1|32756.1|32779.5|32759.5|32775.5|32755.5|18
1739858400000|2025-02-18 06:00:00|32775.7|32755.7|32757.5|32737.5|32775.7|32755.7|32755.6|32735.6|24
1739858700000|2025-02-18 06:05:00|32757.6|32737.6|32761|32741|32766.9|32746.9|32757.5|32737.5|20
1739859000000|2025-02-18 06:10:00|32758.5|32738.5|32754.2|32734.2|32760.6|32740.6|32750|32730|34
1739859300000|2025-02-18 06:15:00|32751.5|32731.5|32748|32728|32751.5|32731.5|32745|32725|24
1739859600000|2025-02-18 06:20:00|32750|32730|32757.5|32737.5|32757.5|32737.5|32750|32730|12
1739859900000|2025-02-18 06:25:00|32759.7|32739.7|32760|32740|32761.1|32741.1|32757.5|32737.5|12
1739860200000|2025-02-18 06:30:00|32756|32736|32759|32739|32759.1|32739.1|32755|32735|11
1739860500000|2025-02-18 06:35:00|32757.5|32737.5|32752.5|32732.5|32757.5|32737.5|32752.5|32732.5|3
1739860800000|2025-02-18 06:40:00|32751.5|32731.5|32747.5|32727.5|32751.5|32731.5|32745|32725|11
1739861100000|2025-02-18 06:45:00|32745.1|32725.1|32743.1|32723.1|32745.1|32725.1|32740|32720|16
1739861400000|2025-02-18 06:50:00|32742.5|32722.5|32748.9|32728.9|32749.4|32729.4|32742.5|32722.5|20
1739861700000|2025-02-18 06:55:00|32745.5|32725.5|32748.1|32728.1|32749|32729|32745|32725|29
1739862000000|2025-02-18 07:00:00|32748.5|32728.5|32747.4|32727.4|32750|32730|32745|32725|60
1739862300000|2025-02-18 07:05:00|32747.5|32727.5|32741|32721|32747.5|32727.5|32737.5|32717.5|17
1739862600000|2025-02-18 07:10:00|32741.5|32721.5|32725.6|32705.6|32741.5|32721.5|32725.4|32705.4|30
1739862900000|2025-02-18 07:15:00|32725.7|32705.7|32732.5|32712.5|32737.5|32717.5|32725.7|32705.7|74
1739863200000|2025-02-18 07:20:00|32731.5|32711.5|32736.1|32716.1|32737.1|32717.1|32727.5|32707.5|53
1739863500000|2025-02-18 07:25:00|32736|32716|32738.5|32718.5|32742.5|32722.5|32730.4|32710.4|29
1739863800000|2025-02-18 07:30:00|32738.3|32718.3|32730.5|32710.5|32738.3|32718.3|32729.3|32709.3|15
1739864100000|2025-02-18 07:35:00|32729.3|32709.3|32728.5|32708.5|32737.6|32712.6|32726.8|32706.8|19
1739864400000|2025-02-18 07:40:00|32728|32708|32727.5|32707.5|32728|32708|32727.5|32707.5|2
1739864700000|2025-02-18 07:45:00|32728.5|32708.5|32726.1|32706.1|32730.5|32710.5|32724.4|32704.4|13
1739865000000|2025-02-18 07:50:00|32727.5|32707.5|32726.5|32706.5|32729.5|32709.5|32725.5|32705.5|14
1739865300000|2025-02-18 07:55:00|32727|32707|32728.5|32708.5|32732.5|32712.5|32725|32705|48
1739865600000|2025-02-18 08:00:00|32726.1|32706.1|32727.1|32707.1|32729.9|32709.9|32726.1|32706.1|25
1739865900000|2025-02-18 08:05:00|32726.5|32706.5|32726.5|32706.5|32727.1|32707.1|32725|32705|20
1739866200000|2025-02-18 08:10:00|32727.1|32707.1|32727.5|32707.5|32727.8|32707.8|32725.5|32705.5|33
1739866500000|2025-02-18 08:15:00|32728.5|32708.5|32700|32675|32728.5|32708.5|32696.4|32669.6|57
1739866800000|2025-02-18 08:20:00|32699.5|32674.5|32712|32692|32715.1|32695.1|32698.1|32674.5|39
1739867100000|2025-02-18 08:25:00|32712.5|32692.5|32713.5|32693.5|32714|32694|32712|32692|15
1739867400000|2025-02-18 08:30:00|32708.5|32688.5|32702.1|32682.1|32709.1|32689.1|32695.5|32675.5|27
1739867700000|2025-02-18 08:35:00|32701.5|32681.5|32688.2|32668.2|32702.3|32682.3|32688.1|32668.1|37
1739868000000|2025-02-18 08:40:00|32688.1|32668.1|32695.1|32675.1|32699.1|32679.1|32688.1|32668.1|15
1739868300000|2025-02-18 08:45:00|32696.5|32676.5|32705.5|32680.5|32705.5|32684.5|32695|32675|31
1739868600000|2025-02-18 08:50:00|32709.3|32684.3|32703.5|32683.5|32709.5|32687.8|32703.5|32683.5|7
1739868900000|2025-02-18 08:55:00|32705.1|32685.1|32714.6|32689.6|32717.6|32695.1|32705|32682.5|20
1739869200000|2025-02-18 09:00:00|32711|32686|32704.5|32684.5|32711|32689.2|32704.5|32684.5|11
1739869500000|2025-02-18 09:05:00|32706|32686|32716.6|32691.6|32721.3|32691.6|32703.5|32680.5|34
1739869800000|2025-02-18 09:10:00|32714.1|32694.1|32714.5|32694.5|32714.5|32694.5|32714.1|32694.1|2
1739870100000|2025-02-18 09:15:00|32715.1|32695.1|32715.5|32695.5|32715.8|32695.8|32715.1|32695.1|8
1739870400000|2025-02-18 09:20:00|32716.1|32696.1|32715.1|32695.1|32716.1|32696.1|32715.1|32695.1|3
1739870700000|2025-02-18 09:25:00|32712.9|32692.9|32715.1|32695.1|32715.1|32695.1|32712.9|32692.9|4
1739871000000|2025-02-18 09:30:00|32714.5|32694.5|32715.1|32695.1|32715.1|32695.1|32714.5|32694.5|2
1739871300000|2025-02-18 09:35:00|32718.9|32698.9|32718.1|32698.1|32718.9|32698.9|32717.5|32697.5|3
1739871600000|2025-02-18 09:40:00|32716.5|32696.5|32718.5|32698.5|32718.5|32698.5|32716.1|32696.1|7
1739871900000|2025-02-18 09:45:00|32720|32700|32715.5|32695.5|32722.5|32702.5|32715.5|32695.5|22
1739872200000|2025-02-18 09:50:00|32715.1|32695.1|32715.1|32695.1|32715.5|32695.5|32715.1|32695.1|3
1739872800000|2025-02-18 10:00:00|32712.5|32692.5|32714.5|32694.5|32714.8|32694.8|32712.5|32692.5|4
1739873100000|2025-02-18 10:05:00|32715.1|32695.1|32707.1|32687.1|32715.1|32695.1|32704.4|32684.4|37
1739873400000|2025-02-18 10:10:00|32712.1|32692.1|32713.5|32693.5|32716|32695.1|32712.1|32691|10
1739873700000|2025-02-18 10:15:00|32711.1|32691.1|32705.1|32685.1|32711.1|32691.1|32705.1|32685.1|6
1739875200000|2025-02-18 10:40:00|32707.5|32687.5|32708.9|32688.9|32708.9|32688.9|32707.5|32687.5|2
1739875500000|2025-02-18 10:45:00|32707.5|32687.5|32709.5|32689.5|32710.1|32690.1|32707.5|32687.5|4
1739876100000|2025-02-18 10:55:00|32709.1|32689.1|32708.5|32688.5|32709.1|32689.1|32707.5|32687.5|6
1739876400000|2025-02-18 11:00:00|32708.1|32688.1|32707.5|32687.5|32708.5|32688.5|32707.5|32687.5|7
1739876700000|2025-02-18 11:05:00|32708.1|32688.1|32708.1|32688.1|32708.5|32688.5|32707.5|32687.5|7
1739877000000|2025-02-18 11:10:00|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|32707|32687|5
1739877300000|2025-02-18 11:15:00|32707|32687|32707.5|32687.5|32707.5|32687.5|32707|32687|2
1739877600000|2025-02-18 11:20:00|32713|32688|32707.5|32687.5|32714|32689|32707.5|32687.5|4
1739877900000|2025-02-18 11:25:00|32709.3|32689.3|32709.3|32689.3|32709.3|32689.3|32709.3|32689.3|1
1739878200000|2025-02-18 11:30:00|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|32707.5|32687.5|1
1739878500000|2025-02-18 11:35:00|32713|32688|32707.5|32687.5|32714|32689|32707.5|32687.5|4
1739879100000|2025-02-18 11:45:00|32707.1|32687.1|32712.8|32692.8|32715.1|32695.1|32707.1|32687.1|8
1739879400000|2025-02-18 11:50:00|32714.3|32694.3|32715.1|32695.1|32715.1|32695.1|32714.3|32694.3|2
1739880000000|2025-02-18 12:00:00|32715.5|32695.5|32758|32716|32758.1|32716.1|32715.5|32695.5|30
1739880300000|2025-02-18 12:05:00|32742|32700|32756.1|32714.1|32756.1|32714.1|32742|32700|28
1739880600000|2025-02-18 12:10:00|32756|32714|32734|32709|32758|32716|32734|32699|15
1739880900000|2025-02-18 12:15:00|32733|32708|32733.3|32708.3|32734|32709|32733|32708|7
1739881200000|2025-02-18 12:20:00|32733|32708|32732.8|32712.8|32735.1|32712.8|32732.6|32707.6|11
1739881500000|2025-02-18 12:25:00|32733.4|32713.4|32733.4|32713.4|32733.4|32713.4|32733.4|32713.4|1
1739882100000|2025-02-18 12:35:00|32733|32713|32732.5|32712.5|32733.1|32713.1|32732.1|32712.1|5
1739882400000|2025-02-18 12:40:00|32734.7|32714.7|32731.5|32711.5|32734.7|32714.7|32731.5|32711.5|7
1739882700000|2025-02-18 12:45:00|32733.1|32713.1|32732.1|32712.1|32734.8|32714.8|32729.9|32709.9|50
1739883000000|2025-02-18 12:50:00|32731.1|32711.1|32732.1|32712.1|32733.1|32713.1|32731.1|32711.1|12
1739883300000|2025-02-18 12:55:00|32732.5|32712.5|32732.1|32712.1|32732.5|32712.5|32732.1|32712.1|2
1739883600000|2025-02-18 13:00:00|32731.1|32711.1|32733.5|32713.5|32733.5|32713.5|32731.1|32711.1|8
1739883900000|2025-02-18 13:05:00|32732.5|32712.5|32739|32719|32742.5|32722.5|32731|32711|25
1739884200000|2025-02-18 13:10:00|32740.5|32720.5|32743.1|32723.1|32748.5|32728.5|32740.5|32719|30
1739884500000|2025-02-18 13:15:00|32743.5|32723.5|32749.1|32729.1|32750.1|32730.1|32743.1|32723.1|27
1739884800000|2025-02-18 13:20:00|32750.1|32730.1|32750.1|32730.1|32755.1|32735.1|32748.1|32728.1|17
1739885100000|2025-02-18 13:25:00|32747.5|32727.5|32758.5|32716.5|32758.5|32727.5|32747.5|32716.5|5
1739885400000|2025-02-18 13:30:00|32759|32717|32749.6|32724.6|32759|32726.5|32743.2|32712.2|10
1739885700000|2025-02-18 13:35:00|32747.5|32722.5|32760|32735|32760|32735|32744|32719|22
1739886000000|2025-02-18 13:40:00|32758.5|32733.5|32752.5|32727.5|32758.5|32733.5|32752|32727|15
1739886300000|2025-02-18 13:45:00|32753|32728|32752|32727|32758.8|32728|32742.7|32714.4|40
1739886600000|2025-02-18 13:50:00|32751.6|32726.6|32752.5|32732.5|32752.5|32732.5|32742.5|32714.5|24
1739886900000|2025-02-18 13:55:00|32751.9|32731.9|32757.5|32737.5|32757.5|32737.5|32751.9|32731.9|9
1739887200000|2025-02-18 14:00:00|32756|32736|32754.5|32734.5|32757.5|32737.5|32749.8|32729.8|16
1739887500000|2025-02-18 14:05:00|32751.5|32731.5|32742.1|32722.1|32751.5|32731.5|32740.4|32720.4|19
1739887800000|2025-02-18 14:10:00|32742.5|32722.5|32742|32722|32743|32723|32740.2|32720.2|33
1739888100000|2025-02-18 14:15:00|32742.5|32722.5|32743.1|32723.1|32743.1|32723.1|32742.5|32722.5|2
1739888400000|2025-02-18 14:20:00|32743.5|32723.5|32743.8|32723.8|32743.8|32723.8|32743.5|32723.5|2
1739888700000|2025-02-18 14:25:00|32743.5|32723.5|32735.5|32715.5|32743.5|32723.5|32735.5|32715.5|14
1739889000000|2025-02-18 14:30:00|32735.4|32715.4|32743.1|32723.1|32743.1|32723.1|32735.4|32715.4|15
1739889300000|2025-02-18 14:35:00|32742.5|32722.5|32735|32715|32743.5|32723.5|32735|32715|9
1739889600000|2025-02-18 14:40:00|32732.2|32712.2|32730|32710|32735|32715|32730|32710|13
1739889900000|2025-02-18 14:45:00|32727.5|32707.5|32732.5|32712.5|32742.1|32722.1|32727.5|32707.5|24
1739890200000|2025-02-18 14:50:00|32734.8|32714.8|32721.2|32701.2|32737.5|32717.5|32721.2|32701.2|19
1739890500000|2025-02-18 14:55:00|32722.5|32702.5|32720|32700|32722.5|32702.5|32715|32695|16
1739890800000|2025-02-18 15:00:00|32719.4|32699.4|32722.5|32702.5|32724.5|32704.5|32713.4|32693.4|27
1739891100000|2025-02-18 15:05:00|32722.1|32702.1|32721.3|32701.3|32722.1|32702.1|32719.4|32699.4|16
1739891400000|2025-02-18 15:10:00|32721.5|32701.5|32721|32701|32726.5|32706.5|32717.5|32697.5|34
1739891700000|2025-02-18 15:15:00|32721.5|32701.5|32724|32704|32724|32704|32721.5|32701.5|21
1739892000000|2025-02-18 15:20:00|32723.1|32703.1|32724|32704|32725|32705|32722.5|32702.5|45
1739892300000|2025-02-18 15:25:00|32723.8|32703.8|32723.3|32703.3|32724|32704|32722.9|32702.9|90
1739892600000|2025-02-18 15:30:00|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|32722.5|32702.5|1
1739892900000|2025-02-18 15:35:00|32725|32705|32732.5|32712.5|32733.1|32713.1|32725|32705|11
1739893200000|2025-02-18 15:40:00|32733.1|32713.1|32732.1|32712.1|32733.1|32713.1|32732.1|32712.1|3
1739893500000|2025-02-18 15:45:00|32732.5|32712.5|32732.1|32712.1|32732.5|32712.5|32731.5|32711.5|6
1739893800000|2025-02-18 15:50:00|32732.5|32712.5|32733.1|32713.1|32733.1|32713.1|32732.1|32712.1|6
1739894100000|2025-02-18 15:55:00|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|1
1739894400000|2025-02-18 16:00:00|32732|32712|32730|32710|32732|32712|32727.5|32707.5|19
1739894700000|2025-02-18 16:05:00|32730.5|32710.5|32730.1|32710.1|32730.5|32710.5|32730|32710|3
1739895000000|2025-02-18 16:10:00|32729.5|32709.5|32724.1|32704.1|32729.5|32709.5|32724.1|32704.1|69
1739895300000|2025-02-18 16:15:00|32722.1|32702.1|32722.1|32702.1|32722.1|32702.1|32721.9|32701.9|3
1739895600000|2025-02-18 16:20:00|32721.1|32701.1|32719.5|32699.5|32721.1|32701.1|32719.5|32699.5|3
1739895900000|2025-02-18 16:25:00|32718.5|32698.5|32713|32693|32718.5|32698.5|32712.5|32692.5|11
1739896200000|2025-02-18 16:30:00|32712.5|32692.5|32697|32677|32712.5|32692.5|32696.5|32676.5|24
1739896500000|2025-02-18 16:35:00|32698.5|32678.5|32696.5|32676.5|32704.5|32684.5|32695.5|32675.5|24
1739896800000|2025-02-18 16:40:00|32702|32682|32703.5|32683.5|32706.1|32686.1|32701|32678.5|22
1739897100000|2025-02-18 16:45:00|32702.5|32682.5|32707.5|32687.5|32709.2|32689.2|32693|32673|86
1739897400000|2025-02-18 16:50:00|32705.5|32685.5|32705.1|32685.1|32705.5|32685.5|32705.1|32685.1|2
1739898000000|2025-02-18 17:00:00|32706|32686|32712.5|32692.5|32713.1|32693.1|32706|32686|14
1739898300000|2025-02-18 17:05:00|32712.1|32692.1|32712.1|32692.1|32712.1|32692.1|32712.1|32692.1|1
1739899500000|2025-02-18 17:25:00|32715|32695|32723.1|32703.1|32723.5|32703.5|32715|32695|21
1739899800000|2025-02-18 17:30:00|32723|32703|32722.5|32702.5|32723|32703|32721.5|32701.5|6
1739900100000|2025-02-18 17:35:00|32721|32701|32715.5|32695.5|32721|32701|32715.5|32695.5|6
1739900400000|2025-02-18 17:40:00|32715|32695|32715|32695|32715|32695|32715|32695|1
1739900700000|2025-02-18 17:45:00|32715.5|32695.5|32717|32697|32717|32697|32715.5|32695.5|4
1739901300000|2025-02-18 17:55:00|32717.5|32697.5|32716.5|32696.5|32717.5|32697.5|32715|32695|9
1739901600000|2025-02-18 18:00:00|32715|32695|32714.5|32694.5|32717.5|32697.5|32714.1|32694.1|21
1739901900000|2025-02-18 18:05:00|32714.1|32694.1|32717.9|32697.9|32718.3|32698.3|32713|32693|15
1739902200000|2025-02-18 18:10:00|32718|32698|32713|32693|32718|32698|32713|32693|21
1739902500000|2025-02-18 18:15:00|32713.5|32693.5|32713|32693|32713.5|32693.5|32713|32693|4
1739902800000|2025-02-18 18:20:00|32713.5|32693.5|32713.5|32693.5|32713.5|32693.5|32713|32693|3
1739903100000|2025-02-18 18:25:00|32713|32693|32713.5|32693.5|32715.2|32695.2|32713|32693|12
1739903400000|2025-02-18 18:30:00|32713|32693|32713.5|32693.5|32715.6|32693.5|32713|32690.6|10
1739903700000|2025-02-18 18:35:00|32713.1|32693.1|32713|32693|32714.2|32694.2|32710.5|32690.5|51
1739904000000|2025-02-18 18:40:00|32711.5|32691.5|32713|32693|32714.1|32694.1|32709.5|32689.5|38
1739904300000|2025-02-18 18:45:00|32713.5|32693.5|32709.5|32689.5|32713.5|32693.5|32708.5|32688.5|18
1739904600000|2025-02-18 18:50:00|32709.1|32689.1|32709|32689|32709.5|32689.5|32708.5|32688.5|9
1739904900000|2025-02-18 18:55:00|32709.5|32689.5|32712|32692|32717|32697|32708.5|32688.5|27
1739905200000|2025-02-18 19:00:00|32712.5|32692.5|32712.5|32692.5|32712.5|32692.5|32712.5|32692.5|1
1739905500000|2025-02-18 19:05:00|32711.5|32691.5|32743.3|32701.3|32746.3|32704.3|32709.5|32677.1|44
1739905800000|2025-02-18 19:10:00|32720.3|32678.3|32732.3|32690.3|32743.3|32701.3|32709|32670.7|36
1739906100000|2025-02-18 19:15:00|32720.1|32678.1|32711|32686|32730.3|32688.3|32711|32677.5|7
1739906400000|2025-02-18 19:20:00|32710.5|32685.5|32722.5|32680.5|32734.3|32692.5|32709.5|32680.5|10
1739906700000|2025-02-18 19:25:00|32723|32681|32718|32693|32738.3|32696.3|32718|32681|25
1739907000000|2025-02-18 19:30:00|32717.5|32692.5|32718|32693|32718|32693|32717|32692|8
1739907300000|2025-02-18 19:35:00|32717.5|32692.5|32717.5|32692.5|32718|32693|32717|32692|14
1739907600000|2025-02-18 19:40:00|32717.6|32692.6|32718.5|32693.5|32718.5|32693.5|32717|32692|5
1739907900000|2025-02-18 19:45:00|32718|32693|32720|32695|32721.5|32696.5|32718|32693|4
1739908200000|2025-02-18 19:50:00|32714.4|32694.4|32716.5|32696.5|32717|32697|32714.4|32694.4|3
1739908500000|2025-02-18 19:55:00|32719|32699|32734|32692|32736|32705.1|32718.8|32691.4|21
1739908800000|2025-02-18 20:00:00|32734.5|32692.5|32747.3|32705.3|32747.3|32705.3|32726.5|32692.5|4
1739909700000|2025-02-18 20:15:00|32736|32694|32748.3|32706.3|32748.3|32706.3|32736|32694|3
1739910000000|2025-02-18 20:20:00|32737|32695|32747.3|32705.3|32748.3|32706.3|32726.7|32684.7|11
1739910300000|2025-02-18 20:25:00|32734.7|32692.7|32727.7|32685.7|32747.3|32705.3|32727.7|32685.7|7
1739910600000|2025-02-18 20:30:00|32743.3|32701.3|32744.3|32702.3|32744.3|32702.3|32727.7|32685.7|10
1739910900000|2025-02-18 20:35:00|32727.7|32685.7|32727.7|32685.7|32744.3|32702.3|32727.7|32685.7|7
1739911500000|2025-02-18 20:45:00|32742.3|32700.3|32743.3|32701.3|32743.3|32701.3|32727.7|32685.7|4
1739912100000|2025-02-18 20:55:00|32727.7|32685.7|32748.3|32706.3|32751.3|32709.3|32727.7|32685.7|16
1739912400000|2025-02-18 21:00:00|32742.7|32700.7|32742.7|32700.7|32747.3|32705.3|32741.7|32699.7|5
1739913000000|2025-02-18 21:10:00|32745|32703|32745|32703|32745|32703|32745|32703|1
1739913300000|2025-02-18 21:15:00|32745.1|32703.1|32742.7|32700.7|32748.3|32706.3|32742.7|32700.7|3
1739913600000|2025-02-18 21:20:00|32747.3|32705.3|32739.3|32697.3|32747.3|32705.3|32731|32689|7
1739913900000|2025-02-18 21:25:00|32740.3|32698.3|32741.3|32699.3|32741.3|32699.3|32730|32688|4
1739914200000|2025-02-18 21:30:00|32717.7|32675.7|32717.7|32675.7|32717.7|32675.7|32717.7|32675.7|1
1739914800000|2025-02-18 21:40:00|32730|32688|32740.3|32698.3|32740.3|32698.3|32730|32688|2
1739915100000|2025-02-18 21:45:00|32741.3|32699.3|32731|32689|32741.3|32699.3|32717.7|32675.7|11
1739915400000|2025-02-18 21:50:00|32751|32709|32732.7|32690.7|32752.3|32710.3|32732.7|32690.7|7
1739930400000|2025-02-19 02:00:00|32745|32725|32744.9|32724.9|32749.5|32729.5|32742.5|32722.5|23
1739930700000|2025-02-19 02:05:00|32745.1|32725.1|32755.4|32735.4|32756.1|32736.1|32745.1|32725.1|21
1739931000000|2025-02-19 02:10:00|32757.4|32737.4|32754|32734|32757.5|32737.5|32754|32734|16
1739931300000|2025-02-19 02:15:00|32755|32735|32748.5|32728.5|32755|32735|32748.5|32728.5|10
1739931600000|2025-02-19 02:20:00|32749|32729|32739.5|32719.5|32750|32730|32737.8|32717.8|30
1739931900000|2025-02-19 02:25:00|32740|32720|32742.5|32722.5|32744.4|32724.4|32740|32720|5
1739932200000|2025-02-19 02:30:00|32743|32723|32734.9|32714.9|32743.1|32723.1|32734.8|32714.8|11
1739932500000|2025-02-19 02:35:00|32734.8|32714.8|32722.1|32702.1|32734.8|32714.8|32717.5|32697.5|35
1739932800000|2025-02-19 02:40:00|32724.3|32704.3|32732.5|32712.5|32739.1|32719.1|32724.3|32704.3|52
1739933100000|2025-02-19 02:45:00|32732.1|32712.1|32738.5|32718.5|32738.5|32718.5|32732|32712|11
1739933400000|2025-02-19 02:50:00|32737.5|32717.5|32737.5|32717.5|32746|32726|32737.5|32717.5|23
1739933700000|2025-02-19 02:55:00|32739.5|32719.5|32741.5|32721.5|32742.1|32722.1|32737.5|32717.5|25
1739934000000|2025-02-19 03:00:00|32742|32722|32749|32729|32749.5|32729.5|32742|32722|13
1739934300000|2025-02-19 03:05:00|32749.5|32729.5|32752.5|32732.5|32752.5|32732.5|32747.5|32727.5|10
1739934600000|2025-02-19 03:10:00|32754.4|32734.4|32754.6|32734.6|32757.1|32737.1|32752.5|32732.5|14
1739934900000|2025-02-19 03:15:00|32755|32735|32754.5|32734.5|32755.1|32735.1|32751|32731|13
1739935200000|2025-02-19 03:20:00|32754|32734|32753.5|32733.5|32754.5|32734.5|32750.6|32730.6|16
1739935500000|2025-02-19 03:25:00|32754|32734|32747.1|32727.1|32754|32734|32747|32727|24
1739935800000|2025-02-19 03:30:00|32746.5|32726.5|32745.8|32725.8|32747.5|32727.5|32740|32720|31
1739936100000|2025-02-19 03:35:00|32745.9|32725.9|32745.5|32725.5|32747.2|32727.2|32745.4|32725.4|20
1739936400000|2025-02-19 03:40:00|32745|32725|32746|32726|32746|32726|32741.2|32721.2|10
1739936700000|2025-02-19 03:45:00|32746.1|32726.1|32744|32724|32746.1|32726.1|32744|32724|14
1739937000000|2025-02-19 03:50:00|32742.5|32722.5|32740|32720|32742.5|32722.5|32737.5|32717.5|10
1739937300000|2025-02-19 03:55:00|32739|32719|32740|32720|32740|32720|32739|32719|2
1739937600000|2025-02-19 04:00:00|32740.5|32720.5|32741|32721|32741.1|32721.1|32737.5|32717.5|11
1739937900000|2025-02-19 04:05:00|32740.5|32720.5|32743|32723|32743|32723|32740.5|32720.5|4
1739938200000|2025-02-19 04:10:00|32743.5|32723.5|32743|32723|32743.5|32723.5|32743|32723|2
1739938500000|2025-02-19 04:15:00|32742|32722|32742|32722|32742|32722|32742|32722|1
1739938800000|2025-02-19 04:20:00|32741.5|32721.5|32742|32722|32742|32722|32741|32721|5
1739939100000|2025-02-19 04:25:00|32742.5|32722.5|32747|32727|32747.5|32727.5|32742.5|32722.5|9
1739939400000|2025-02-19 04:30:00|32747.5|32727.5|32747.5|32727.5|32747.5|32727.5|32747.5|32727.5|1
1739939700000|2025-02-19 04:35:00|32746.4|32726.4|32746|32726|32747.5|32727.5|32746|32726|4
1739940000000|2025-02-19 04:40:00|32745.5|32725.5|32754.2|32734.2|32754.6|32734.6|32745|32725|15
1739940300000|2025-02-19 04:45:00|32754.1|32734.1|32751|32731|32754.1|32734.1|32750.5|32730.5|27
1739940600000|2025-02-19 04:50:00|32750.5|32730.5|32750|32730|32751|32731|32750|32730|4
1739940900000|2025-02-19 04:55:00|32750.1|32730.1|32748.5|32728.5|32750.1|32730.1|32746.5|32726.5|8
1739941200000|2025-02-19 05:00:00|32748|32728|32749|32729|32749.5|32729.5|32748|32728|44
1739941500000|2025-02-19 05:05:00|32749.5|32729.5|32749|32729|32749.5|32729.5|32749|32729|66
1739941800000|2025-02-19 05:10:00|32747.5|32727.5|32749|32729|32749.5|32729.5|32742.5|32722.5|11
1739942100000|2025-02-19 05:15:00|32749.5|32729.5|32749|32729|32749.5|32729.5|32749|32729|8
1739942400000|2025-02-19 05:20:00|32750|32730|32754.1|32734.1|32754.1|32734.1|32746|32726|16
1739942700000|2025-02-19 05:25:00|32756.5|32736.5|32755.3|32735.3|32759.4|32739.4|32754.5|32734.5|10
1739943000000|2025-02-19 05:30:00|32753.1|32733.1|32746.5|32726.5|32753.1|32733.1|32746.5|32726.5|4
1739943300000|2025-02-19 05:35:00|32746|32726|32745.5|32725.5|32746.5|32726.5|32742.5|32722.5|6
1739943600000|2025-02-19 05:40:00|32745.4|32725.4|32746.5|32726.5|32746.5|32726.5|32745.4|32725.4|3
1739944200000|2025-02-19 05:50:00|32746|32726|32746|32726|32746|32726|32746|32726|1
1739944500000|2025-02-19 05:55:00|32745|32725|32745.5|32725.5|32746.1|32726.1|32737.5|32717.5|16
1739944800000|2025-02-19 06:00:00|32743.1|32723.1|32740|32720|32746.5|32726.5|32738.5|32718.5|13
1739945100000|2025-02-19 06:05:00|32740.5|32720.5|32737.5|32717.5|32740.5|32720.5|32735.5|32715.5|9
1739945400000|2025-02-19 06:10:00|32737.1|32717.1|32725.5|32705.5|32737.1|32717.1|32724.9|32704.9|23
1739945700000|2025-02-19 06:15:00|32728.9|32708.9|32731|32711|32731|32711|32722.8|32702.8|31
1739946000000|2025-02-19 06:20:00|32731.1|32711.1|32730.1|32710.1|32731.1|32711.1|32730.1|32710.1|2
1739946300000|2025-02-19 06:25:00|32726.3|32706.3|32725.1|32705.1|32726.5|32706.5|32724.5|32704.5|10
1739946600000|2025-02-19 06:30:00|32725.5|32705.5|32725.5|32705.5|32729.1|32709.1|32724.5|32704.5|13
1739946900000|2025-02-19 06:35:00|32725.1|32705.1|32744.5|32709.5|32744.5|32721.5|32725.1|32705.1|39
1739947200000|2025-02-19 06:40:00|32737.5|32712.5|32743|32707|32747.3|32722.5|32733.1|32707|39
1739947500000|2025-02-19 06:45:00|32742.9|32705.2|32754.4|32734.4|32758.3|32738.3|32735.5|32705.2|44
1739947800000|2025-02-19 06:50:00|32754.5|32734.5|32766|32746|32766|32746|32753.1|32733.1|35
1739948100000|2025-02-19 06:55:00|32766.5|32746.5|32759.5|32739.5|32779|32759|32755|32735|93
1739948400000|2025-02-19 07:00:00|32759.4|32739.4|32757.7|32737.7|32760|32740|32757|32737|26
1739948700000|2025-02-19 07:05:00|32757.6|32737.6|32754.5|32734.5|32757.6|32737.6|32753.6|32733.6|12
1739949000000|2025-02-19 07:10:00|32754|32734|32752.5|32732.5|32755.2|32735.2|32749|32729|21
1739949300000|2025-02-19 07:15:00|32749.5|32729.5|32743.5|32723.5|32750.1|32730.1|32741.5|32721.5|18
1739949600000|2025-02-19 07:20:00|32740.6|32720.6|32741.3|32721.3|32742|32722|32738.5|32718.5|17
1739949900000|2025-02-19 07:25:00|32740.9|32720.9|32738.3|32718.3|32741.8|32721.8|32736.5|32716.5|27
1739950200000|2025-02-19 07:30:00|32738|32718|32735|32715|32738|32718|32735|32715|19
1739950500000|2025-02-19 07:35:00|32734.5|32714.5|32735.3|32715.3|32738|32718|32731.4|32711.4|17
1739950800000|2025-02-19 07:40:00|32735.5|32715.5|32736.5|32716.5|32737|32717|32731.3|32711.3|12
1739951100000|2025-02-19 07:45:00|32736.1|32716.1|32735.1|32715.1|32736.1|32716.1|32735.1|32715.1|3
1739951400000|2025-02-19 07:50:00|32735.5|32715.5|32729.5|32709.5|32736.1|32716.1|32728.5|32708.5|10
1739951700000|2025-02-19 07:55:00|32731|32711|32736|32716|32736|32716|32731|32711|7
1739952000000|2025-02-19 08:00:00|32736.5|32716.5|32741.5|32721.5|32741.5|32721.5|32730.5|32710.5|12
1739952300000|2025-02-19 08:05:00|32742.5|32722.5|32746.1|32726.1|32746.1|32726.1|32742.5|32722.5|6
1739952600000|2025-02-19 08:10:00|32749.1|32729.1|32750.1|32730.1|32750.1|32730.1|32746.1|32726.1|8
1739952900000|2025-02-19 08:15:00|32752.1|32732.1|32750.1|32730.1|32755|32735|32746.1|32726.1|20
1739953200000|2025-02-19 08:20:00|32750.5|32730.5|32748.1|32728.1|32755.1|32735.1|32747.5|32727.5|19
1739953500000|2025-02-19 08:25:00|32747.5|32727.5|32755|32735|32756.1|32736.1|32747.5|32727.5|23
1739953800000|2025-02-19 08:30:00|32755.1|32735.1|32752.1|32732.1|32755.1|32735.1|32751.5|32731.5|5
1739954100000|2025-02-19 08:35:00|32751.5|32731.5|32754.5|32734.5|32754.5|32734.5|32751.5|32731.5|6
1739954400000|2025-02-19 08:40:00|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|32754.5|32734.5|3
1739954700000|2025-02-19 08:45:00|32754.8|32734.8|32755.1|32735.1|32755.2|32735.2|32754.8|32734.8|6
1739955000000|2025-02-19 08:50:00|32754.8|32734.8|32755.1|32735.1|32755.1|32735.1|32754.8|32734.8|2
1739955300000|2025-02-19 08:55:00|32757.8|32737.8|32759.1|32739.1|32760.1|32740.1|32757.8|32737.8|3
1739955600000|2025-02-19 09:00:00|32758.5|32738.5|32762.5|32742.5|32764.1|32744.1|32758.5|32738.5|17
1739955900000|2025-02-19 09:05:00|32761.1|32741.1|32760.1|32740.1|32762.8|32742.8|32760.1|32740.1|5
1739956200000|2025-02-19 09:10:00|32762.5|32742.5|32766.1|32746.1|32770.1|32750.1|32762.5|32742.5|12
1739956500000|2025-02-19 09:15:00|32766.5|32746.5|32763.5|32743.5|32766.5|32746.5|32762.5|32742.5|6
1739956800000|2025-02-19 09:20:00|32764.1|32744.1|32758|32738|32764.1|32744.1|32758|32738|4
1739957100000|2025-02-19 09:25:00|32755.5|32735.5|32757.5|32737.5|32757.5|32737.5|32755.5|32735.5|3
1739957400000|2025-02-19 09:30:00|32758.9|32738.9|32760.5|32740.5|32760.5|32740.5|32757.5|32737.5|6
1739957700000|2025-02-19 09:35:00|32760.1|32740.1|32762.5|32742.5|32762.5|32742.5|32757.5|32737.5|7
1739958000000|2025-02-19 09:40:00|32764.4|32744.4|32766.2|32746.2|32767.7|32747.7|32764.4|32744.4|7
1739958300000|2025-02-19 09:45:00|32767.5|32747.5|32767.5|32747.5|32768.2|32748.2|32765.7|32745.7|7
1739958600000|2025-02-19 09:50:00|32766.5|32746.5|32765.1|32745.1|32766.5|32746.5|32764.1|32744.1|6
1739959500000|2025-02-19 10:05:00|32765.5|32745.5|32765.5|32745.5|32765.5|32745.5|32765.5|32745.5|1
1739959800000|2025-02-19 10:10:00|32765.1|32745.1|32765.5|32745.5|32769.4|32749.4|32765.1|32745.1|9
1739960700000|2025-02-19 10:25:00|32765.1|32745.1|32765.1|32745.1|32765.1|32745.1|32765.1|32745.1|1
1739961000000|2025-02-19 10:30:00|32768|32748|32765.1|32745.1|32768|32748|32765.1|32745.1|3
1739961300000|2025-02-19 10:35:00|32768|32748|32767.8|32747.8|32768.3|32748.3|32767.8|32747.8|3
1739961600000|2025-02-19 10:40:00|32765.1|32745.1|32775.5|32755.5|32775.5|32755.5|32765.1|32745.1|9
1739962200000|2025-02-19 10:50:00|32773.1|32753.1|32775.5|32755.5|32775.5|32755.5|32773.1|32753.1|2
1739962500000|2025-02-19 10:55:00|32772.1|32752.1|32769.6|32744.6|32772.1|32752.1|32766.5|32744.6|26
1739962800000|2025-02-19 11:00:00|32769|32744|32763|32738|32770.6|32745.6|32762.8|32737.8|10
1739963100000|2025-02-19 11:05:00|32762.6|32737.6|32762.6|32737.6|32763.6|32738.6|32761.6|32736.6|7
1739963400000|2025-02-19 11:10:00|32760|32740|32770.5|32745.5|32776.4|32747.1|32760|32735.7|18
1739964000000|2025-02-19 11:20:00|32770.6|32745.6|32770.6|32745.6|32770.6|32745.6|32770.6|32745.6|1
1739964300000|2025-02-19 11:25:00|32765.5|32745.5|32775.1|32755.1|32776|32755.1|32765.1|32745.1|15
1739965200000|2025-02-19 11:40:00|32778.3|32758.3|32782|32762|32787.5|32767.5|32777.5|32755.6|25
1739965500000|2025-02-19 11:45:00|32782.5|32762.5|32782.5|32762.5|32783|32763|32782|32762|5
1739965800000|2025-02-19 11:50:00|32783|32763|32783|32763|32783|32763|32782.5|32762.5|3
1739966100000|2025-02-19 11:55:00|32780.5|32760.5|32770|32750|32780.5|32760.5|32770|32750|13
1739966400000|2025-02-19 12:00:00|32769|32749|32777|32757|32777|32757|32769|32749|9
1739966700000|2025-02-19 12:05:00|32776.5|32756.5|32776|32756|32776.5|32756.5|32776|32756|2
1739967300000|2025-02-19 12:15:00|32775.5|32755.5|32773|32753|32775.5|32755.5|32773|32753|8
1739967600000|2025-02-19 12:20:00|32773.5|32753.5|32775|32755|32775|32755|32773.5|32753.5|3
1739968500000|2025-02-19 12:35:00|32776|32756|32776.5|32756.5|32777.1|32757.1|32776|32756|9
1739968800000|2025-02-19 12:40:00|32777|32757|32776|32756|32777.5|32757.5|32776|32756|11
1739969700000|2025-02-19 12:55:00|32775.5|32755.5|32776|32756|32776|32756|32775.5|32755.5|2
1739970000000|2025-02-19 13:00:00|32775.5|32755.5|32768|32748|32775.5|32755.5|32768|32748|6
1739970600000|2025-02-19 13:10:00|32765.5|32745.5|32767|32747|32768.9|32748.9|32763|32743|13
1739970900000|2025-02-19 13:15:00|32767.5|32747.5|32770|32750|32773.5|32753.5|32767|32747|11
1739971500000|2025-02-19 13:25:00|32768.5|32748.5|32768.5|32748.5|32768.5|32748.5|32768.5|32748.5|1
1739971800000|2025-02-19 13:30:00|32768|32748|32770.5|32750.5|32770.5|32750.5|32767.5|32747.5|5
1739972100000|2025-02-19 13:35:00|32771.5|32751.5|32771.5|32751.5|32771.5|32751.5|32771.5|32751.5|1
1739972400000|2025-02-19 13:40:00|32771|32751|32776.5|32756.5|32776.5|32756.5|32771|32751|6
1739972700000|2025-02-19 13:45:00|32774.1|32754.1|32775.5|32755.5|32776.1|32756.1|32764.5|32744.5|24
1739973000000|2025-02-19 13:50:00|32775.1|32755.1|32775|32755|32775.1|32755.1|32775|32755|2
1739973300000|2025-02-19 13:55:00|32772.5|32752.5|32772.5|32752.5|32772.5|32752.5|32772.5|32752.5|1
1739973600000|2025-02-19 14:00:00|32776.1|32756.1|32775.1|32755.1|32776.3|32756.3|32775.1|32755.1|7
1739973900000|2025-02-19 14:05:00|32775|32755|32775|32755|32775|32755|32775|32755|1
1739974200000|2025-02-19 14:10:00|32777.5|32757.5|32777.5|32757.5|32777.5|32757.5|32774|32754|4
1739974500000|2025-02-19 14:15:00|32776.5|32756.5|32777.5|32757.5|32777.5|32757.5|32774|32754|5
1739974800000|2025-02-19 14:20:00|32780|32760|32782.5|32762.5|32782.5|32762.5|32776.5|32756.5|8
1739975100000|2025-02-19 14:25:00|32783|32763|32785|32765|32785|32765|32783|32763|11
1739975400000|2025-02-19 14:30:00|32784.9|32764.9|32787.5|32767.5|32787.5|32767.5|32784.8|32764.8|7
1739975700000|2025-02-19 14:35:00|32785.5|32765.5|32787.5|32767.5|32787.5|32767.5|32783.9|32763.9|16
1739976000000|2025-02-19 14:40:00|32787.4|32767.4|32784|32764|32787.5|32767.5|32782.8|32762.8|15
1739976300000|2025-02-19 14:45:00|32782|32762|32778.5|32758.5|32782.5|32762.5|32772.5|32752.5|16
1739976600000|2025-02-19 14:50:00|32779|32759|32778.5|32758.5|32779|32759|32777.5|32757.5|6
1739976900000|2025-02-19 14:55:00|32775.8|32755.8|32780|32760|32780|32760|32774|32754|10
1739977200000|2025-02-19 15:00:00|32779.4|32759.4|32777.5|32757.5|32780|32760|32777.5|32757.5|3
1739977500000|2025-02-19 15:05:00|32777.4|32757.4|32777.5|32757.5|32777.5|32757.5|32773.8|32753.8|11
1739977800000|2025-02-19 15:10:00|32779|32759|32780|32760|32780|32760|32779|32759|9
1739978400000|2025-02-19 15:20:00|32777.5|32757.5|32780|32760|32780|32760|32777.5|32757.5|4
1739978700000|2025-02-19 15:25:00|32779|32759|32777|32757|32779|32759|32775|32755|7
1739979000000|2025-02-19 15:30:00|32775|32755|32766.5|32724.5|32777.2|32755|32756.7|32723.1|42
1739979300000|2025-02-19 15:35:00|32766|32724|32764.1|32722.1|32777.3|32735.3|32735.9|32701.5|118
1739979600000|2025-02-19 15:40:00|32764.5|32722.5|32746|32726|32766.1|32736|32743|32722.1|43
1739979900000|2025-02-19 15:45:00|32746.2|32726.2|32771.7|32736.2|32771.7|32745.1|32743|32723|29
1739980200000|2025-02-19 15:50:00|32767|32742|32766.5|32746.5|32767.5|32747|32764.5|32739.5|20
1739980500000|2025-02-19 15:55:00|32767|32747|32766.1|32746.1|32767.1|32747.1|32766|32746|10
1739980800000|2025-02-19 16:00:00|32767.1|32747.1|32783.5|32742.6|32785.1|32759|32765.5|32741.5|12
1739981100000|2025-02-19 16:05:00|32783.1|32743|32774.5|32754.5|32786.1|32755.5|32773.5|32743|15
1739981400000|2025-02-19 16:10:00|32775|32755|32768|32748|32775|32755|32768|32748|6
1739981700000|2025-02-19 16:15:00|32767.5|32747.5|32763.8|32743.8|32768.8|32748.8|32762|32742|9
1739982000000|2025-02-19 16:20:00|32763.5|32743.5|32763|32743|32763.5|32743.5|32762|32742|5
1739982300000|2025-02-19 16:25:00|32763.5|32743.5|32765.5|32745.5|32767.5|32747.5|32763.5|32743.5|10
1739982600000|2025-02-19 16:30:00|32763.5|32743.5|32762.5|32742.5|32765.6|32745.6|32762.5|32742.5|10
1739982900000|2025-02-19 16:35:00|32766.2|32746.2|32762.6|32742.6|32767.2|32747.2|32762.5|32742.5|9
1739983200000|2025-02-19 16:40:00|32766.3|32746.3|32763.2|32743.2|32766.3|32746.3|32763.2|32743.2|3
1739983500000|2025-02-19 16:45:00|32765|32745|32770|32750|32770|32750|32765|32745|8
1739983800000|2025-02-19 16:50:00|32772.2|32752.2|32770|32750|32772.2|32752.2|32770|32750|5
1739984100000|2025-02-19 16:55:00|32773.2|32753.2|32777|32757|32777|32757|32773.2|32753.2|11
1739984400000|2025-02-19 17:00:00|32777.5|32757.5|32775|32755|32779.7|32759.7|32775|32755|5
1739984700000|2025-02-19 17:05:00|32775.5|32755.5|32775|32755|32775.5|32755.5|32775|32755|8
1739985000000|2025-02-19 17:10:00|32775.5|32755.5|32775|32755|32775.5|32755.5|32775|32755|4
1739985600000|2025-02-19 17:20:00|32776.7|32756.7|32775|32755|32776.7|32756.7|32775|32755|2
1739985900000|2025-02-19 17:25:00|32775.5|32755.5|32775.1|32755.1|32775.5|32755.5|32775|32755|5
1739986500000|2025-02-19 17:35:00|32779.1|32759.1|32780.1|32760.1|32780.1|32760.1|32779.1|32759.1|2
1739986800000|2025-02-19 17:40:00|32780|32760|32780|32760|32780|32760|32780|32760|1
1739987100000|2025-02-19 17:45:00|32778.6|32758.6|32776.9|32756.9|32778.6|32758.6|32776.6|32756.6|6
1739987400000|2025-02-19 17:50:00|32779.1|32754.1|32779.2|32754.2|32779.3|32754.3|32779.1|32754.1|3
1739987700000|2025-02-19 17:55:00|32779.4|32754.4|32778.5|32753.5|32779.4|32754.4|32778.5|32753.5|4
1739988000000|2025-02-19 18:00:00|32776.2|32751.2|32774.1|32749.1|32776.2|32751.2|32773.5|32748.5|4
1739988300000|2025-02-19 18:05:00|32772.5|32747.5|32773|32748|32773.2|32748.2|32772|32747|10
1739988600000|2025-02-19 18:10:00|32777|32752|32777|32752|32777|32752|32776|32751|3
1739988900000|2025-02-19 18:15:00|32778|32753|32775|32750|32778|32753|32775|32750|5
1739989200000|2025-02-19 18:20:00|32774.9|32749.9|32774|32749|32774.9|32749.9|32774|32749|2
1739989500000|2025-02-19 18:25:00|32773.5|32748.5|32774|32749|32774|32749|32773.5|32748.5|6
1739989800000|2025-02-19 18:30:00|32773.5|32748.5|32771.1|32751.1|32775|32751.5|32771.1|32748|15
1739990100000|2025-02-19 18:35:00|32770.5|32750.5|32770.5|32750.5|32771|32751|32769.1|32749.1|18
1739990400000|2025-02-19 18:40:00|32770.1|32750.1|32770|32750|32770.5|32750.5|32769.5|32749.5|4
1739990700000|2025-02-19 18:45:00|32769.5|32749.5|32770|32750|32770|32750|32768.5|32748.5|10
1739991000000|2025-02-19 18:50:00|32768|32748|32766.5|32746.5|32768|32748|32765|32745|6
1739991300000|2025-02-19 18:55:00|32766.1|32746.1|32760|32740|32766.1|32746.1|32759.5|32739.5|9
1739991600000|2025-02-19 19:00:00|32763|32738|32764.5|32739.5|32785.3|32743.3|32761.7|32719.7|33
1739991900000|2025-02-19 19:05:00|32760|32735|32757.5|32737.5|32760|32737.5|32757.5|32735|2
1739992200000|2025-02-19 19:10:00|32757.4|32721.6|32751.5|32726.5|32761|32726.5|32748.8|32707.5|17
1739992500000|2025-02-19 19:15:00|32752.5|32727.5|32752.5|32727.5|32752.5|32727.5|32752|32727|7
1739992800000|2025-02-19 19:20:00|32753|32728|32751.5|32731.5|32753|32731.5|32748.8|32728|4
1739993100000|2025-02-19 19:25:00|32750.5|32730.5|32750.1|32730.1|32750.5|32730.5|32750.1|32730.1|2
1739993400000|2025-02-19 19:30:00|32749.5|32729.5|32749.5|32729.5|32750.5|32730.5|32748.5|32728.5|18
1739993700000|2025-02-19 19:35:00|32750|32730|32750|32730|32750.5|32730.5|32750|32730|6
1739994000000|2025-02-19 19:40:00|32753|32728|32754|32729|32754|32729|32752.5|32727.5|10
1739994300000|2025-02-19 19:45:00|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|1
1739995200000|2025-02-19 20:00:00|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|32753.5|32733.5|1
1739995500000|2025-02-19 20:05:00|32752|32732|32753|32733|32753|32733|32751.5|32731.5|3
1739996100000|2025-02-19 20:15:00|32752.5|32732.5|32752.5|32732.5|32753|32733|32752|32732|5
1739996400000|2025-02-19 20:20:00|32750|32730|32751|32731|32751|32731|32750|32730|3
1739997000000|2025-02-19 20:30:00|32750|32730|32750|32730|32753|32733|32747.5|32727.5|11
1739997300000|2025-02-19 20:35:00|32752.5|32732.5|32757.5|32737.5|32757.5|32737.5|32752.5|32732.5|3
1739997600000|2025-02-19 20:40:00|32758.1|32738.1|32763|32738|32763|32740|32758.1|32738|4
1739998200000|2025-02-19 20:50:00|32760.5|32735.5|32760|32735|32760.5|32735.5|32760|32735|2
1739999700000|2025-02-19 21:15:00|32768.5|32726.5|32768.5|32726.5|32768.5|32726.5|32768.5|32726.5|1
1740000000000|2025-02-19 21:20:00|32772.2|32730.2|32764.8|32722.8|32772.2|32730.2|32764.8|32722.8|3
1740000300000|2025-02-19 21:25:00|32768.5|32726.5|32771.5|32729.5|32775.6|32733.6|32768.5|32726.5|10
1740000600000|2025-02-19 21:30:00|32771|32729|32771|32729|32771|32729|32771|32729|1
1740016800000|2025-02-20 02:00:00|32764|32744|32765|32745|32767.5|32747.5|32764|32744|13
1740017100000|2025-02-20 02:05:00|32763.5|32743.5|32766.5|32746.5|32767.1|32747.1|32760.6|32740.6|7
1740017400000|2025-02-20 02:10:00|32765.5|32745.5|32760|32740|32765.5|32745.5|32758.5|32738.5|19
1740017700000|2025-02-20 02:15:00|32759|32739|32759.4|32739.4|32759.5|32739.5|32757.5|32737.5|6
1740018000000|2025-02-20 02:20:00|32757.5|32737.5|32759.4|32739.4|32761.1|32741.1|32757.5|32737.5|18
1740018300000|2025-02-20 02:25:00|32759.2|32739.2|32766|32746|32766|32746|32758.5|32738.5|27
1740018600000|2025-02-20 02:30:00|32765.5|32745.5|32765|32745|32766|32746|32764.8|32744.8|17
1740018900000|2025-02-20 02:35:00|32765.5|32745.5|32749|32729|32779|32759|32729.9|32709.9|107
1740019200000|2025-02-20 02:40:00|32750.5|32730.5|32747.5|32727.5|32756.5|32736.5|32745.6|32725.6|34
1740019500000|2025-02-20 02:45:00|32747.1|32727.1|32757.5|32737.5|32757.5|32737.5|32747|32727|28
1740019800000|2025-02-20 02:50:00|32755.7|32735.7|32749|32729|32757.5|32737.5|32745.2|32725.2|23
1740020100000|2025-02-20 02:55:00|32749.1|32729.1|32760|32740|32760|32740|32748.4|32728.4|12
1740020400000|2025-02-20 03:00:00|32755.9|32735.9|32757.5|32737.5|32757.5|32737.5|32753.1|32733.1|34
1740020700000|2025-02-20 03:05:00|32755.7|32735.7|32749.5|32729.5|32755.7|32735.7|32737.5|32717.5|35
1740021000000|2025-02-20 03:10:00|32750|32730|32754.5|32734.5|32754.5|32734.5|32748.5|32728.5|10
1740021300000|2025-02-20 03:15:00|32754.4|32734.4|32754|32734|32757.5|32737.5|32752.5|32732.5|18
1740021600000|2025-02-20 03:20:00|32753|32733|32743.5|32723.5|32753|32733|32733|32713|59
1740021900000|2025-02-20 03:25:00|32743.8|32723.8|32738.1|32718.1|32744.1|32724.1|32738.1|32718.1|30
1740022200000|2025-02-20 03:30:00|32737.5|32717.5|32734.6|32714.6|32739.2|32719.2|32734|32714|15
1740022500000|2025-02-20 03:35:00|32734.5|32714.5|32715.9|32695.9|32734.5|32714.5|32714|32694|35
1740022800000|2025-02-20 03:40:00|32718.1|32698.1|32720.5|32700.5|32721.1|32701.1|32715.5|32695.5|19
1740023100000|2025-02-20 03:45:00|32721.1|32701.1|32720.5|32700.5|32721.5|32701.5|32719.4|32699.4|6
1740023400000|2025-02-20 03:50:00|32721|32701|32720.5|32700.5|32722|32702|32718.1|32698.1|14
1740023700000|2025-02-20 03:55:00|32721|32701|32731.5|32711.5|32731.5|32711.5|32721|32701|33
1740024000000|2025-02-20 04:00:00|32730|32710|32730.5|32710.5|32731.1|32711.1|32729|32709|9
1740024300000|2025-02-20 04:05:00|32730|32710|32730|32710|32730|32710|32730|32710|1
1740024600000|2025-02-20 04:10:00|32730.5|32710.5|32730.5|32710.5|32731.1|32711.1|32730|32710|7
1740024900000|2025-02-20 04:15:00|32728.1|32708.1|32725.5|32705.5|32728.1|32708.1|32724.5|32704.5|5
1740025200000|2025-02-20 04:20:00|32725|32705|32730|32710|32732.5|32712.5|32725|32705|9
1740025500000|2025-02-20 04:25:00|32729.9|32709.9|32729.5|32709.5|32731.6|32711.6|32729|32709|14
1740025800000|2025-02-20 04:30:00|32729|32709|32728.5|32708.5|32729|32709|32724|32704|13
1740026100000|2025-02-20 04:35:00|32730|32710|32725|32705|32731|32711|32725|32705|14
1740026400000|2025-02-20 04:40:00|32724.5|32704.5|32724|32704|32725|32705|32724|32704|5
1740026700000|2025-02-20 04:45:00|32724.5|32704.5|32724|32704|32724.5|32704.5|32724|32704|2
1740027000000|2025-02-20 04:50:00|32725|32705|32715.5|32695.5|32725|32705|32714.8|32694.8|7
1740027300000|2025-02-20 04:55:00|32715|32695|32714.5|32694.5|32715.5|32695.5|32714|32694|6
1740027600000|2025-02-20 05:00:00|32711.1|32691.1|32713.5|32693.5|32713.5|32693.5|32706|32686|17
1740027900000|2025-02-20 05:05:00|32714.5|32694.5|32716.1|32696.1|32716.1|32696.1|32714|32694|7
1740028200000|2025-02-20 05:10:00|32715.2|32695.2|32703.1|32683.1|32715.2|32695.2|32699.5|32679.5|23
1740028500000|2025-02-20 05:15:00|32703.5|32683.5|32700.7|32680.7|32711|32691|32698.5|32678.5|48
1740028800000|2025-02-20 05:20:00|32700.6|32680.6|32701.5|32681.5|32705.6|32685.6|32696.5|32676.5|45
1740029100000|2025-02-20 05:25:00|32700.5|32680.5|32714.5|32694.5|32714.5|32694.5|32698.5|32678.5|42
1740029400000|2025-02-20 05:30:00|32715|32695|32723.5|32703.5|32729.5|32709.5|32715|32695|24
1740029700000|2025-02-20 05:35:00|32722|32702|32730.5|32710.5|32732.5|32712.5|32715.5|32695.5|43
1740030000000|2025-02-20 05:40:00|32731.5|32711.5|32729.7|32709.7|32734.1|32714.1|32727.5|32707.5|25
1740030300000|2025-02-20 05:45:00|32729.8|32709.8|32715.4|32695.4|32733.5|32713.5|32714|32694|56
1740030600000|2025-02-20 05:50:00|32715.5|32695.5|32715.6|32695.6|32720.5|32700.5|32710.5|32690.5|24
1740030900000|2025-02-20 05:55:00|32715.4|32695.4|32717.5|32697.5|32722.5|32702.5|32715.3|32695.3|19
1740031200000|2025-02-20 06:00:00|32719.4|32699.4|32717.7|32697.7|32719.4|32699.4|32714.5|32694.5|17
1740031500000|2025-02-20 06:05:00|32717.5|32697.5|32729.4|32709.4|32729.4|32709.4|32712.4|32692.4|42
1740031800000|2025-02-20 06:10:00|32727.5|32707.5|32727|32707|32730.1|32710.1|32724|32704|23
1740032100000|2025-02-20 06:15:00|32727.5|32707.5|32717.5|32697.5|32727.5|32707.5|32716.6|32696.6|24
1740032400000|2025-02-20 06:20:00|32718.1|32698.1|32713|32693|32718.5|32698.5|32712.5|32692.5|25
1740032700000|2025-02-20 06:25:00|32714|32694|32721|32701|32721|32701|32713.5|32693.5|11
1740033000000|2025-02-20 06:30:00|32724|32704|32722|32702|32726.5|32706.5|32718|32698|27
1740033300000|2025-02-20 06:35:00|32722.5|32702.5|32725.1|32705.1|32725.2|32705.2|32720.7|32700.7|26
1740033600000|2025-02-20 06:40:00|32725.2|32705.2|32725|32705|32729.4|32709.4|32722.5|32702.5|24
1740033900000|2025-02-20 06:45:00|32725.5|32705.5|32725|32705|32725.5|32705.5|32725|32705|4
1740034200000|2025-02-20 06:50:00|32726.5|32706.5|32724.5|32704.5|32726.5|32706.5|32722.5|32702.5|18
1740034500000|2025-02-20 06:55:00|32724.4|32704.4|32730.5|32710.5|32733.1|32713.1|32717.5|32697.5|77
1740034800000|2025-02-20 07:00:00|32728.1|32708.1|32726.7|32706.7|32736.5|32716.5|32725.5|32705.5|38
1740035100000|2025-02-20 07:05:00|32726.5|32706.5|32720|32700|32727.1|32707.1|32720|32700|8
1740035400000|2025-02-20 07:10:00|32721.5|32701.5|32725|32705|32725|32705|32721.5|32701.5|3
1740035700000|2025-02-20 07:15:00|32723.5|32703.5|32752|32732|32752|32732|32723|32703|30
1740036000000|2025-02-20 07:20:00|32752.1|32732.1|32745|32725|32752.1|32732.1|32745|32725|12
1740036300000|2025-02-20 07:25:00|32741|32721|32743.1|32723.1|32743.5|32723.5|32740|32720|9
1740036600000|2025-02-20 07:30:00|32742.5|32722.5|32742|32722|32747.5|32727.5|32737.5|32717.5|29
1740036900000|2025-02-20 07:35:00|32738.5|32718.5|32741.5|32721.5|32742.5|32722.5|32737.5|32717.5|16
1740037200000|2025-02-20 07:40:00|32740|32720|32745|32725|32747.3|32727.3|32735.9|32715.9|24
1740037500000|2025-02-20 07:45:00|32746.5|32726.5|32745.5|32725.5|32747.5|32727.5|32745.5|32725.5|6
1740037800000|2025-02-20 07:50:00|32745.1|32725.1|32740|32720|32745.1|32725.1|32739.5|32719.5|8
1740038100000|2025-02-20 07:55:00|32740.1|32720.1|32751|32709|32751|32720.1|32740|32709|4
1740038400000|2025-02-20 08:00:00|32742.5|32717.5|32737.5|32717.5|32742.5|32720.4|32735.8|32715.8|15
1740038700000|2025-02-20 08:05:00|32738|32718|32720|32700|32738|32718|32720|32700|20
1740039000000|2025-02-20 08:10:00|32721|32701|32722.5|32702.5|32725|32705|32721|32701|7
1740039300000|2025-02-20 08:15:00|32721.5|32701.5|32725.5|32705.5|32725.5|32705.5|32721.5|32701.5|3
1740039600000|2025-02-20 08:20:00|32727.1|32707.1|32727.1|32707.1|32727.1|32707.1|32727.1|32707.1|1
1740039900000|2025-02-20 08:25:00|32728.5|32708.5|32724|32704|32730.4|32710.4|32723.4|32703.4|17
1740040200000|2025-02-20 08:30:00|32723.5|32703.5|32721.9|32701.9|32723.5|32703.5|32720.1|32700.1|4
1740040500000|2025-02-20 08:35:00|32724.1|32704.1|32735.5|32715.5|32737.1|32717.1|32722.5|32702.5|52
1740040800000|2025-02-20 08:40:00|32735.4|32715.4|32733.5|32713.5|32736.1|32716.1|32733.1|32713.1|13
1740041100000|2025-02-20 08:45:00|32733.1|32713.1|32734.1|32714.1|32734.5|32714.5|32732.5|32712.5|7
1740041400000|2025-02-20 08:50:00|32733.5|32713.5|32734.1|32714.1|32734.1|32714.1|32733.5|32713.5|4
1740041700000|2025-02-20 08:55:00|32736.1|32716.1|32740|32720|32748.5|32728.5|32734.1|32714.1|35
1740042000000|2025-02-20 09:00:00|32740.5|32720.5|32730.1|32710.1|32740.5|32720.5|32729.6|32709.6|23
1740042300000|2025-02-20 09:05:00|32729.7|32709.7|32738.5|32718.5|32738.5|32718.5|32729.7|32709.7|16
1740042600000|2025-02-20 09:10:00|32739.1|32719.1|32738.5|32718.5|32739.1|32719.1|32738.5|32718.5|2
1740042900000|2025-02-20 09:15:00|32738.4|32718.4|32735.5|32715.5|32739.1|32719.1|32731|32711|19
1740043200000|2025-02-20 09:20:00|32735|32715|32734.5|32714.5|32735|32715|32734.5|32714.5|2
1740043500000|2025-02-20 09:25:00|32734|32714|32734.5|32714.5|32734.5|32714.5|32734|32714|2
1740043800000|2025-02-20 09:30:00|32735.5|32715.5|32730.1|32710.1|32736.5|32716.5|32729.1|32709.1|12
1740044100000|2025-02-20 09:35:00|32729.1|32709.1|32730.1|32710.1|32730.1|32710.1|32729.1|32709.1|4
1740044400000|2025-02-20 09:40:00|32730.5|32710.5|32726.5|32706.5|32731.1|32711.1|32726.4|32706.4|15
1740044700000|2025-02-20 09:45:00|32726.8|32706.8|32725|32705|32727.1|32707.1|32724|32704|23
1740045000000|2025-02-20 09:50:00|32725.5|32705.5|32729.1|32709.1|32729.5|32709.5|32725.5|32705.5|8
1740045300000|2025-02-20 09:55:00|32729.5|32709.5|32728.3|32708.3|32729.5|32709.5|32728.3|32708.3|3
1740045900000|2025-02-20 10:05:00|32728.9|32708.9|32722.9|32702.9|32728.9|32708.9|32722.4|32702.4|16
1740046200000|2025-02-20 10:10:00|32722.5|32702.5|32722.5|32702.5|32723.3|32703.3|32721.1|32701.1|9
1740046500000|2025-02-20 10:15:00|32722.9|32702.9|32724.9|32704.9|32725.3|32705.3|32722.9|32702.9|12
1740046800000|2025-02-20 10:20:00|32724.5|32704.5|32723.1|32703.1|32726.6|32706.6|32722.9|32702.9|42
1740047100000|2025-02-20 10:25:00|32721.5|32701.5|32717.5|32697.5|32721.5|32701.5|32717.5|32697.5|5
1740047400000|2025-02-20 10:30:00|32718.9|32698.9|32723.5|32703.5|32723.5|32703.5|32718.9|32698.9|11
1740047700000|2025-02-20 10:35:00|32721.5|32701.5|32720.1|32700.1|32721.5|32701.5|32720.1|32700.1|5
1740048000000|2025-02-20 10:40:00|32718.4|32698.4|32720.1|32700.1|32720.1|32700.1|32718.4|32698.4|2
1740048600000|2025-02-20 10:50:00|32719.1|32699.1|32720.1|32700.1|32720.1|32700.1|32717.5|32697.5|4
1740049200000|2025-02-20 11:00:00|32717.5|32697.5|32720.1|32700.1|32720.1|32700.1|32717.5|32697.5|2
1740050100000|2025-02-20 11:15:00|32719.5|32699.5|32726.5|32706.5|32726.5|32706.5|32719.5|32699.5|12
1740050400000|2025-02-20 11:20:00|32726.3|32706.3|32725.9|32705.9|32726.3|32706.3|32725.9|32705.9|6
1740050700000|2025-02-20 11:25:00|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|32724.9|32704.9|3
1740051000000|2025-02-20 11:30:00|32722.1|32702.1|32721.5|32701.5|32723.3|32703.3|32721.3|32701.3|16
1740051300000|2025-02-20 11:35:00|32722.1|32702.1|32722.5|32702.5|32724.5|32704.5|32720.9|32700.9|11
1740051600000|2025-02-20 11:40:00|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|1
1740051900000|2025-02-20 11:45:00|32722.5|32702.5|32726.1|32706.1|32727.1|32707.1|32722.5|32702.5|7
1740052200000|2025-02-20 11:50:00|32726.5|32706.5|32727.1|32707.1|32727.1|32707.1|32726.5|32706.5|2
1740052500000|2025-02-20 11:55:00|32726.5|32706.5|32722.1|32702.1|32726.5|32706.5|32720.7|32700.7|25
1740052800000|2025-02-20 12:00:00|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|32723.1|32703.1|1
1740053100000|2025-02-20 12:05:00|32722.5|32702.5|32721.1|32701.1|32723.1|32703.1|32721.1|32701.1|9
1740053400000|2025-02-20 12:10:00|32721.5|32701.5|32721.5|32701.5|32723.5|32703.5|32721.1|32701.1|18
1740053700000|2025-02-20 12:15:00|32722.1|32702.1|32721.1|32701.1|32722.1|32702.1|32720.3|32700.3|25
1740054000000|2025-02-20 12:20:00|32720.5|32700.5|32721.1|32701.1|32721.5|32701.5|32720.5|32700.5|4
1740054300000|2025-02-20 12:25:00|32721.5|32701.5|32721.1|32701.1|32721.5|32701.5|32721.1|32701.1|8
1740054600000|2025-02-20 12:30:00|32717.3|32697.3|32716.5|32696.5|32717.5|32697.5|32715.8|32695.8|18
1740054900000|2025-02-20 12:35:00|32717.1|32697.1|32716.5|32696.5|32717.1|32697.1|32716.5|32696.5|2
1740055200000|2025-02-20 12:40:00|32717.5|32697.5|32711.1|32691.1|32717.5|32697.5|32710.7|32690.7|8
1740055500000|2025-02-20 12:45:00|32710.6|32690.6|32710.1|32690.1|32712.1|32692.1|32710.1|32690.1|23
1740055800000|2025-02-20 12:50:00|32709.5|32689.5|32707.1|32687.1|32709.5|32689.5|32707.1|32687.1|4
1740056100000|2025-02-20 12:55:00|32706.5|32686.5|32705.1|32685.1|32709.3|32689.3|32705.1|32685.1|37
1740056400000|2025-02-20 13:00:00|32705.5|32685.5|32706.5|32686.5|32707.1|32687.1|32705.1|32685.1|19
1740056700000|2025-02-20 13:05:00|32706.1|32686.1|32702|32682|32706.1|32686.1|32700.3|32680.3|25
1740057000000|2025-02-20 13:10:00|32704.5|32684.5|32704.1|32684.1|32707.1|32687.1|32701.5|32681.5|30
1740057300000|2025-02-20 13:15:00|32702.5|32682.5|32704.1|32684.1|32704.1|32684.1|32701.5|32681.5|10
1740057600000|2025-02-20 13:20:00|32704|32684|32705.1|32685.1|32705.1|32685.1|32698.5|32678.5|14
1740057900000|2025-02-20 13:25:00|32707.5|32687.5|32718.5|32676.5|32718.5|32687.5|32707|32676|8
1740058200000|2025-02-20 13:30:00|32717|32675|32700|32680|32726|32687.5|32697.5|32675|16
1740058500000|2025-02-20 13:35:00|32696.1|32676.1|32707|32687|32707.5|32687.5|32696.1|32676.1|7
1740058800000|2025-02-20 13:40:00|32709.5|32689.5|32705|32685|32709.5|32689.5|32705|32685|6
1740059100000|2025-02-20 13:45:00|32705.5|32685.5|32709|32689|32709|32689|32705.5|32685.5|6
1740059400000|2025-02-20 13:50:00|32713|32693|32721.5|32701.5|32724.5|32704.5|32713|32693|27
1740059700000|2025-02-20 13:55:00|32717.7|32697.7|32719|32699|32720.1|32700.1|32716.6|32696.6|10
1740060000000|2025-02-20 14:00:00|32720|32700|32721.5|32701.5|32724.5|32704.5|32719|32699|30
1740060300000|2025-02-20 14:05:00|32722.6|32702.6|32721|32701|32723.5|32703.5|32721|32701|17
1740060600000|2025-02-20 14:10:00|32721.4|32701.4|32727|32707|32727|32707|32720|32700|23
1740060900000|2025-02-20 14:15:00|32726.5|32706.5|32726.5|32706.5|32727.1|32707.1|32725.9|32705.9|13
1740061200000|2025-02-20 14:20:00|32725.5|32705.5|32721.9|32701.9|32725.5|32705.5|32720.2|32700.2|33
1740061500000|2025-02-20 14:25:00|32721.4|32701.4|32711.1|32691.1|32723|32703|32711.1|32691.1|24
1740061800000|2025-02-20 14:30:00|32710.1|32690.1|32705.5|32685.5|32710.1|32690.1|32700.4|32680.4|28
1740062100000|2025-02-20 14:35:00|32706.5|32686.5|32707.1|32687.1|32708.6|32688.6|32706.5|32686.5|11
1740062400000|2025-02-20 14:40:00|32707.5|32687.5|32703.5|32683.5|32716.6|32696.6|32701.4|32681.4|23
1740062700000|2025-02-20 14:45:00|32703.1|32683.1|32702.5|32682.5|32706.7|32686.7|32700.8|32680.8|36
1740063000000|2025-02-20 14:50:00|32702.1|32682.1|32705|32680|32709.5|32684.5|32701.5|32679.4|21
1740063300000|2025-02-20 14:55:00|32705.5|32680.5|32713.5|32671.5|32714.1|32680.5|32704|32671.5|13
1740063600000|2025-02-20 15:00:00|32702.5|32682.5|32704.6|32679.6|32705.6|32683.1|32701.5|32678.9|21
1740063900000|2025-02-20 15:05:00|32705|32680|32702.5|32677.5|32707.5|32682.5|32701.9|32676.9|15
1740064200000|2025-02-20 15:10:00|32700|32675|32702.5|32677.5|32702.5|32677.5|32700|32675|4
1740064500000|2025-02-20 15:15:00|32700|32675|32700|32675|32700|32675|32700|32675|1
1740064800000|2025-02-20 15:20:00|32697.5|32677.5|32700|32680|32700|32680|32697.5|32677.5|4
1740065100000|2025-02-20 15:25:00|32697.5|32677.5|32692.5|32672.5|32700|32680|32692.5|32670|23
1740065400000|2025-02-20 15:30:00|32696.5|32676.5|32692.5|32672.5|32696.5|32676.5|32691.2|32671.2|10
1740065700000|2025-02-20 15:35:00|32691.5|32671.5|32686.2|32666.2|32691.5|32671.5|32686.2|32666.2|19
1740066000000|2025-02-20 15:40:00|32687.5|32667.5|32688.5|32668.5|32690|32670|32687.5|32667.5|8
1740066300000|2025-02-20 15:45:00|32689|32669|32690|32670|32690.5|32670.5|32689|32669|4
1740066600000|2025-02-20 15:50:00|32688.5|32668.5|32678.2|32658.2|32688.5|32668.5|32678.2|32657.5|11
1740066900000|2025-02-20 15:55:00|32680.3|32660.3|32678.2|32658.2|32680.3|32660.3|32678.2|32658.2|2
1740067200000|2025-02-20 16:00:00|32678.7|32658.7|32685|32665|32685|32665|32678.7|32658.7|12
1740067500000|2025-02-20 16:05:00|32687.5|32667.5|32685|32665|32688.8|32668.8|32685|32665|4
1740067800000|2025-02-20 16:10:00|32682.2|32662.2|32684|32664|32684|32664|32679.4|32659.4|7
1740068100000|2025-02-20 16:15:00|32684.5|32664.5|32688.8|32668.8|32691.2|32671.2|32684.5|32664.5|47
1740068400000|2025-02-20 16:20:00|32687.5|32667.5|32692.5|32672.5|32692.5|32672.5|32686|32666|13
1740068700000|2025-02-20 16:25:00|32692.6|32672.6|32690.5|32670.5|32693.6|32673.6|32689|32669|14
1740069000000|2025-02-20 16:30:00|32690.1|32670.1|32681.6|32656.6|32691.1|32671.1|32678|32655.6|23
1740069300000|2025-02-20 16:35:00|32681|32656|32689.6|32664.6|32691.5|32666.5|32681|32656|18
1740069600000|2025-02-20 16:40:00|32689.5|32664.5|32677|32657|32689.5|32664.5|32675|32655|14
1740069900000|2025-02-20 16:45:00|32678|32658|32678.5|32658.5|32680.6|32658.5|32672.5|32652.5|12
1740070500000|2025-02-20 16:55:00|32679|32659|32678.9|32658.9|32679.1|32659.1|32678.9|32658.9|4
1740070800000|2025-02-20 17:00:00|32679.1|32659.1|32684.1|32664.1|32684.1|32664.1|32679.1|32659.1|6
1740071100000|2025-02-20 17:05:00|32683.9|32663.9|32683.9|32663.9|32683.9|32663.9|32683.5|32663.5|3
1740071400000|2025-02-20 17:10:00|32683.5|32663.5|32682.1|32662.1|32683.9|32663.9|32681.9|32661.9|8
1740071700000|2025-02-20 17:15:00|32681.5|32661.5|32679.5|32659.5|32681.5|32661.5|32679.5|32659.5|7
1740072000000|2025-02-20 17:20:00|32679.1|32659.1|32674.5|32654.5|32680.6|32659.1|32672.4|32652.4|26
1740072300000|2025-02-20 17:25:00|32675|32655|32678.6|32653.6|32679.5|32655.1|32675|32652.6|28
1740072600000|2025-02-20 17:30:00|32678|32653|32676.6|32651.6|32685|32653|32676.6|32646.9|30
1740072900000|2025-02-20 17:35:00|32676|32651|32676.6|32651.6|32677.6|32652.6|32676|32651|72
1740073200000|2025-02-20 17:40:00|32677|32652|32677.6|32652.6|32678|32655|32674|32650.6|37
1740073500000|2025-02-20 17:45:00|32678|32653|32675.6|32650.6|32684.7|32653.6|32675.6|32648.3|84
1740073800000|2025-02-20 17:50:00|32676|32651|32675.6|32650.6|32676|32651|32675.6|32650.6|8
1740074100000|2025-02-20 17:55:00|32677|32652|32677|32652|32678|32653|32676.6|32651.6|10
1740074400000|2025-02-20 18:00:00|32678|32653|32673.5|32653.5|32683.7|32655.5|32673|32647.3|19
1740075300000|2025-02-20 18:15:00|32676|32656|32677.5|32657.5|32677.5|32657.5|32676|32656|3
1740076200000|2025-02-20 18:30:00|32680|32655|32670|32650|32680|32657.5|32667.8|32647.8|13
1740079200000|2025-02-20 19:20:00|32672.8|32652.8|32675|32655|32676|32656|32672.8|32652.8|3
1740079500000|2025-02-20 19:25:00|32674|32654|32674|32654|32674|32654|32674|32654|1
1740079800000|2025-02-20 19:30:00|32671.8|32651.8|32672.5|32652.5|32672.5|32652.5|32670.8|32650.8|5
1740080400000|2025-02-20 19:40:00|32675|32655|32678|32653|32679|32658.5|32675|32653|6
1740080700000|2025-02-20 19:45:00|32672.8|32652.8|32674.5|32654.5|32675.5|32655.5|32672.8|32652.8|7
1740081000000|2025-02-20 19:50:00|32674.1|32654.1|32678.5|32658.5|32678.5|32658.5|32674.1|32654.1|8
1740081300000|2025-02-20 19:55:00|32679|32659|32679|32659|32679|32659|32679|32659|1
1740081600000|2025-02-20 20:00:00|32675|32655|32670.5|32650.5|32675|32655|32670.5|32650.5|8
1740081900000|2025-02-20 20:05:00|32670|32650|32670|32650|32670|32650|32669.4|32649.4|3
1740082200000|2025-02-20 20:10:00|32671.5|32651.5|32672.5|32652.5|32672.5|32652.5|32669.4|32649.4|7
1740082800000|2025-02-20 20:20:00|32675|32655|32675|32655|32675|32655|32671.2|32651.2|4
1740083400000|2025-02-20 20:30:00|32671.2|32651.2|32674.5|32654.5|32674.5|32654.5|32671.2|32651.2|3
1740084000000|2025-02-20 20:40:00|32671|32651|32672|32652|32674.5|32654.5|32671|32651|7
1740084600000|2025-02-20 20:50:00|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|32672.5|32652.5|1
1740084900000|2025-02-20 20:55:00|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|1
1740086100000|2025-02-20 21:15:00|32678.5|32636.5|32678.5|32636.5|32678.5|32636.5|32678.5|32636.5|1
1740087300000|2025-02-20 21:35:00|32682.5|32640.5|32683.5|32641.5|32683.5|32641.5|32682.5|32640.5|2
1740087600000|2025-02-20 21:40:00|32678.5|32636.5|32678.5|32636.5|32678.5|32636.5|32678.5|32636.5|1
1740087900000|2025-02-20 21:45:00|32674.5|32632.5|32673.5|32631.5|32674.5|32632.5|32673.5|32631.5|2
1740088200000|2025-02-20 21:50:00|32669.5|32627.5|32668.5|32626.5|32673.5|32631.5|32668.2|32626.2|7
1740088500000|2025-02-20 21:55:00|32667|32625|32667.2|32625.2|32667.2|32625.2|32667|32625|2
1740103200000|2025-02-21 02:00:00|32704|32684|32693.9|32673.9|32705|32685|32693.9|32673.9|17
1740103500000|2025-02-21 02:05:00|32692.8|32672.8|32696.5|32676.5|32700.4|32677.5|32689.4|32669|24
1740103800000|2025-02-21 02:10:00|32693.5|32673.5|32660.4|32618.4|32693.5|32673.5|32652.9|32610.9|65
1740104100000|2025-02-21 02:15:00|32651.9|32626.9|32620.5|32600.5|32651.9|32628.8|32610.8|32590.8|63
1740104400000|2025-02-21 02:20:00|32621|32601|32637|32617|32647.9|32627.9|32621|32601|55
1740104700000|2025-02-21 02:25:00|32637.2|32617.2|32674.6|32649.6|32674.6|32651.8|32637.2|32617.2|65
1740105000000|2025-02-21 02:30:00|32674.3|32649.3|32677.4|32657.4|32681.5|32661.5|32669.9|32649.3|50
1740105300000|2025-02-21 02:35:00|32677.5|32657.5|32668|32648|32680.5|32660.5|32661.2|32637.5|22
1740105600000|2025-02-21 02:40:00|32667.7|32647.7|32654.5|32634.5|32667.7|32647.7|32647.1|32625|44
1740105900000|2025-02-21 02:45:00|32653.5|32633.5|32642.5|32622.5|32656.6|32634.6|32641|32614.7|54
1740106200000|2025-02-21 02:50:00|32640.5|32620.5|32626|32601|32644.2|32624.2|32626|32600|67
1740106500000|2025-02-21 02:55:00|32631|32595|32648|32628|32659.3|32628|32625.5|32595|65
1740106800000|2025-02-21 03:00:00|32647.5|32627.5|32666.5|32646.5|32683.4|32662|32643.5|32623.5|71
1740107100000|2025-02-21 03:05:00|32668|32648|32675|32655|32691.7|32658|32668|32642.9|50
1740107400000|2025-02-21 03:10:00|32675.5|32655.5|32681|32656|32688.1|32656|32671.1|32647.9|20
1740107700000|2025-02-21 03:15:00|32680.5|32655.5|32667|32642|32680.6|32655.6|32662|32630|29
1740108000000|2025-02-21 03:20:00|32666.6|32641.6|32661.5|32641.5|32678.6|32646.2|32660.9|32629|36
1740108300000|2025-02-21 03:25:00|32662|32642|32662.5|32642.5|32679.7|32649.6|32661|32640|30
1740108600000|2025-02-21 03:30:00|32663.1|32643.1|32661.3|32641.3|32668.6|32647|32659|32638|25
1740108900000|2025-02-21 03:35:00|32661.5|32641.5|32661.1|32641.1|32663.1|32643.1|32661.1|32641.1|8
1740109200000|2025-02-21 03:40:00|32661.7|32641.7|32657|32637|32664.5|32644.5|32655.6|32635.6|15
1740109500000|2025-02-21 03:45:00|32656.5|32636.5|32657.5|32637.5|32657.5|32637.5|32656.5|32636.5|3
1740109800000|2025-02-21 03:50:00|32655.5|32635.5|32649.5|32629.5|32655.5|32635.5|32648.5|32628.5|16
1740110100000|2025-02-21 03:55:00|32650|32630|32677.3|32637.7|32677.3|32643.5|32647.5|32627.5|34
1740110400000|2025-02-21 04:00:00|32676.7|32638.3|32664|32644|32680.5|32650|32664|32637|19
1740110700000|2025-02-21 04:05:00|32661.5|32641.5|32664.5|32644.5|32664.5|32644.5|32661.5|32641.5|4
1740111000000|2025-02-21 04:10:00|32665.1|32645.1|32670.1|32650.1|32671.2|32651.2|32665.1|32645.1|9
1740111300000|2025-02-21 04:15:00|32666.1|32646.1|32665.2|32645.2|32666.1|32646.1|32664.8|32644.8|15
1740111600000|2025-02-21 04:20:00|32665.1|32645.1|32665.1|32645.1|32665.5|32645.5|32664.5|32644.5|9
1740111900000|2025-02-21 04:25:00|32665.5|32645.5|32667.7|32647.7|32668|32648|32665.1|32645.1|14
1740112200000|2025-02-21 04:30:00|32669.2|32649.2|32670.1|32650.1|32670.5|32650.5|32669.2|32649.2|8
1740112800000|2025-02-21 04:40:00|32669.5|32649.5|32670.1|32650.1|32670.1|32650.1|32669.5|32649.5|2
1740113100000|2025-02-21 04:45:00|32673.8|32653.8|32672.5|32652.5|32676.5|32656.5|32671.1|32651.1|8
1740113400000|2025-02-21 04:50:00|32672.1|32652.1|32676.5|32656.5|32676.5|32656.5|32672.1|32652.1|7
1740113700000|2025-02-21 04:55:00|32676.1|32656.1|32675.1|32655.1|32676.5|32656.5|32672.1|32652.1|17
1740114000000|2025-02-21 05:00:00|32675.4|32655.4|32672.5|32652.5|32676.1|32656.1|32672.5|32652.5|10
1740114300000|2025-02-21 05:05:00|32674|32654|32676.5|32656.5|32676.5|32656.5|32674|32654|5
1740114600000|2025-02-21 05:10:00|32676.1|32656.1|32676.1|32656.1|32682.5|32662.5|32675.1|32655.1|8
1740114900000|2025-02-21 05:15:00|32674.1|32654.1|32669.7|32649.7|32674.1|32654.1|32669.5|32649.5|15
1740115200000|2025-02-21 05:20:00|32669.5|32649.5|32668.5|32648.5|32669.5|32649.5|32667.5|32647.5|6
1740115500000|2025-02-21 05:25:00|32668.1|32648.1|32664.5|32644.5|32668.1|32648.1|32664.5|32644.5|3
1740115800000|2025-02-21 05:30:00|32664.7|32644.7|32664.1|32644.1|32665.1|32645.1|32664.1|32644.1|4
1740116100000|2025-02-21 05:35:00|32663.5|32643.5|32664.6|32644.6|32665|32645|32661.1|32641.1|10
1740116400000|2025-02-21 05:40:00|32665|32645|32676.5|32656.5|32676.5|32656.5|32664.6|32644.6|18
1740116700000|2025-02-21 05:45:00|32676.1|32656.1|32677.1|32657.1|32677.1|32657.1|32672.5|32652.5|15
1740117000000|2025-02-21 05:50:00|32677.5|32657.5|32684|32664|32684.5|32664.5|32677.1|32657.1|12
1740117300000|2025-02-21 05:55:00|32684.5|32664.5|32676|32656|32684.5|32664.5|32675.5|32655.5|12
1740117600000|2025-02-21 06:00:00|32675.5|32655.5|32676.1|32656.1|32676.1|32656.1|32675.5|32655.5|6
1740117900000|2025-02-21 06:05:00|32675.5|32655.5|32691|32666|32691.6|32669.1|32675.5|32655.5|18
1740118200000|2025-02-21 06:10:00|32690.5|32670.5|32687.5|32662.5|32696.5|32676.5|32685.1|32662.5|26
1740118500000|2025-02-21 06:15:00|32693.4|32656.7|32700|32680|32702.6|32680|32693.4|32656|31
1740119100000|2025-02-21 06:25:00|32703.8|32683.8|32716.5|32696.5|32724|32701.5|32703.8|32683.8|42
1740119400000|2025-02-21 06:30:00|32715.5|32695.5|32720.1|32700.1|32722.5|32702.5|32715.5|32695.5|24
1740119700000|2025-02-21 06:35:00|32719.9|32699.9|32717.5|32697.5|32722.1|32702.1|32714.1|32694.1|38
1740120000000|2025-02-21 06:40:00|32716.8|32696.8|32720.8|32700.8|32720.8|32700.8|32706.3|32686.3|38
1740120300000|2025-02-21 06:45:00|32719.9|32699.9|32720.1|32700.1|32720.1|32700.1|32717.5|32697.5|8
1740120600000|2025-02-21 06:50:00|32720|32700|32713.1|32693.1|32721.1|32701.1|32713.1|32693.1|17
1740120900000|2025-02-21 06:55:00|32713|32693|32715.1|32695.1|32715.1|32695.1|32708.5|32688.5|20
1740121200000|2025-02-21 07:00:00|32713.5|32693.5|32698.5|32678.5|32715.1|32695.1|32698.5|32678.5|31
1740121500000|2025-02-21 07:05:00|32700.1|32680.1|32700|32680|32700.1|32680.1|32698.1|32678.1|8
1740121800000|2025-02-21 07:10:00|32700.1|32680.1|32700.1|32680.1|32700.3|32680.3|32699.5|32679.5|12
1740122100000|2025-02-21 07:15:00|32699.5|32679.5|32684|32664|32699.5|32679.5|32684|32664|18
1740122400000|2025-02-21 07:20:00|32684.1|32664.1|32689.5|32669.5|32689.5|32669.5|32680.3|32660.3|34
1740122700000|2025-02-21 07:25:00|32688.5|32668.5|32691.5|32671.5|32692|32672|32687.8|32667.8|19
1740123000000|2025-02-21 07:30:00|32692.5|32672.5|32695.5|32675.5|32697.7|32677.7|32683.5|32663.5|42
1740123300000|2025-02-21 07:35:00|32695|32675|32705|32685|32705.1|32685.1|32693.1|32673.1|22
1740123600000|2025-02-21 07:40:00|32710.5|32690.5|32713|32693|32714.4|32694.4|32710|32690|8
1740123900000|2025-02-21 07:45:00|32712.5|32692.5|32710.5|32690.5|32712.5|32692.5|32709.5|32689.5|15
1740124200000|2025-02-21 07:50:00|32710|32690|32710|32690|32710|32690|32707.5|32687.5|5
1740124500000|2025-02-21 07:55:00|32712.5|32692.5|32715|32695|32715|32695|32710|32690|11
1740124800000|2025-02-21 08:00:00|32712.5|32692.5|32717.5|32697.5|32717.5|32697.5|32712.5|32692.5|12
1740125100000|2025-02-21 08:05:00|32719.4|32699.4|32720.5|32700.5|32721|32701|32719.4|32699.4|12
1740125400000|2025-02-21 08:10:00|32720|32700|32728.5|32708.5|32729.6|32709.6|32720|32700|30
1740125700000|2025-02-21 08:15:00|32729.6|32709.6|32735.5|32715.5|32737.2|32717.2|32729.6|32709.6|15
1740126000000|2025-02-21 08:20:00|32738.9|32718.9|32743|32723|32747.5|32727.5|32738.9|32718.9|26
1740126300000|2025-02-21 08:25:00|32742.5|32722.5|32742.5|32722.5|32744.7|32724.7|32735.8|32715.8|35
1740126600000|2025-02-21 08:30:00|32741.1|32721.1|32741|32721|32741.1|32721.1|32741|32721|2
1740126900000|2025-02-21 08:35:00|32738.5|32718.5|32734.5|32714.5|32741|32721|32733.5|32713.5|15
1740127200000|2025-02-21 08:40:00|32737.5|32717.5|32729|32709|32737.5|32717.5|32728.5|32708.5|13
1740127500000|2025-02-21 08:45:00|32729.5|32709.5|32732.5|32712.5|32732.8|32712.8|32727.5|32707.5|37
1740127800000|2025-02-21 08:50:00|32733.5|32713.5|32742.4|32722.4|32747.5|32727.5|32733.5|32713.5|42
1740128100000|2025-02-21 08:55:00|32742.5|32722.5|32739|32719|32744.4|32724.4|32739|32719|21
1740128400000|2025-02-21 09:00:00|32739.5|32719.5|32735|32715|32740|32720|32735|32715|7
1740128700000|2025-02-21 09:05:00|32734.5|32714.5|32736.5|32716.5|32737.1|32717.1|32734.5|32714.5|14
1740129000000|2025-02-21 09:10:00|32736.1|32716.1|32725.1|32705.1|32736.1|32716.1|32723.4|32703.4|30
1740129300000|2025-02-21 09:15:00|32724.5|32704.5|32725|32705|32725.1|32705.1|32724.5|32704.5|4
1740129600000|2025-02-21 09:20:00|32725.1|32705.1|32739|32719|32740.1|32720.1|32725.1|32705.1|26
1740129900000|2025-02-21 09:25:00|32738.5|32718.5|32734|32714|32738.5|32718.5|32726|32706|48
1740130200000|2025-02-21 09:30:00|32734.1|32714.1|32737.5|32717.5|32740|32719.1|32725.9|32705|39
1740130500000|2025-02-21 09:35:00|32735.5|32715.5|32726.1|32706.1|32735.5|32715.5|32725.4|32705.4|34
1740130800000|2025-02-21 09:40:00|32726|32706|32729|32709|32729|32709|32726|32706|7
1740131100000|2025-02-21 09:45:00|32729.5|32709.5|32729.5|32709.5|32730|32710|32729|32709|9
1740131400000|2025-02-21 09:50:00|32730|32710|32726|32706|32730|32710|32726|32706|8
1740131700000|2025-02-21 09:55:00|32725.5|32705.5|32722.5|32702.5|32726.5|32706.5|32722.5|32702.5|12
1740132000000|2025-02-21 10:00:00|32723.1|32703.1|32736.5|32699.6|32736.5|32704.6|32721.1|32696.5|19
1740132300000|2025-02-21 10:05:00|32738|32698.9|32734.5|32714.5|32740|32715.1|32728.5|32698.1|20
1740132600000|2025-02-21 10:10:00|32734|32714|32735|32715|32735|32715|32730.8|32710.8|11
1740132900000|2025-02-21 10:15:00|32737.5|32717.5|32731.5|32711.5|32737.5|32717.5|32730.4|32710.4|19
1740133200000|2025-02-21 10:20:00|32730|32710|32731.5|32711.5|32733.9|32713.9|32730|32710|10
1740133500000|2025-02-21 10:25:00|32730|32710|32730|32710|32733.9|32713.9|32730|32710|6
1740133800000|2025-02-21 10:30:00|32732.5|32712.5|32736|32716|32736|32716|32732.5|32712.5|7
1740134100000|2025-02-21 10:35:00|32736.1|32716.1|32735|32715|32736.1|32716.1|32735|32715|3
1740134400000|2025-02-21 10:40:00|32732|32712|32735|32715|32735|32715|32732|32712|3
1740135000000|2025-02-21 10:50:00|32732.5|32712.5|32734|32714|32735|32715|32732.5|32712.5|7
1740135300000|2025-02-21 10:55:00|32733|32713|32733|32713|32733.5|32713.5|32729|32709|29
1740135600000|2025-02-21 11:00:00|32732.5|32712.5|32731|32711|32732.5|32712.5|32731|32711|3
1740135900000|2025-02-21 11:05:00|32731.5|32711.5|32731.5|32711.5|32731.5|32711.5|32731.5|32711.5|1
1740136200000|2025-02-21 11:10:00|32732|32712|32733|32713|32734.5|32714.5|32732|32712|15
1740136500000|2025-02-21 11:15:00|32733.5|32713.5|32732.5|32712.5|32733.5|32713.5|32732.5|32712.5|3
1740136800000|2025-02-21 11:20:00|32731.5|32711.5|32732|32712|32733.1|32713.1|32730.5|32710.5|23
1740137100000|2025-02-21 11:25:00|32731.8|32711.8|32732.5|32712.5|32732.5|32712.5|32727.5|32707.5|14
1740137400000|2025-02-21 11:30:00|32734.1|32714.1|32736.5|32716.5|32736.5|32716.5|32734.1|32714.1|17
1740137700000|2025-02-21 11:35:00|32737|32717|32735|32715|32737|32717|32735|32715|2
1740138000000|2025-02-21 11:40:00|32735.1|32715.1|32735.1|32715.1|32735.1|32715.1|32735.1|32715.1|1
1740138300000|2025-02-21 11:45:00|32734.5|32714.5|32735.1|32715.1|32735.1|32715.1|32732.1|32712.1|4
1740138600000|2025-02-21 11:50:00|32735|32715|32735|32715|32735|32715|32735|32715|1
1740139500000|2025-02-21 12:05:00|32738.2|32718.2|32737.5|32717.5|32742.5|32722.5|32737.5|32717.5|27
1740139800000|2025-02-21 12:10:00|32738.3|32718.3|32742.8|32722.8|32742.8|32722.8|32736.9|32716.9|22
1740140100000|2025-02-21 12:15:00|32740|32720|32740|32720|32740|32720|32740|32720|1
1740140400000|2025-02-21 12:20:00|32742.5|32722.5|32742.5|32722.5|32742.5|32722.5|32741.1|32721.1|3
1740140700000|2025-02-21 12:25:00|32741.1|32721.1|32742.5|32722.5|32742.5|32722.5|32740.7|32720.7|9
1740141000000|2025-02-21 12:30:00|32741.1|32721.1|32737.5|32717.5|32742.5|32722.5|32734.4|32714.4|18
1740141300000|2025-02-21 12:35:00|32736.5|32716.5|32735|32715|32736.5|32716.5|32735|32715|3
1740141900000|2025-02-21 12:45:00|32735.1|32715.1|32735.1|32715.1|32735.1|32715.1|32735.1|32715.1|1
1740142200000|2025-02-21 12:50:00|32738.9|32718.9|32735.1|32715.1|32738.9|32718.9|32735.1|32715.1|6
1740143100000|2025-02-21 13:05:00|32734.5|32714.5|32735.1|32715.1|32735.1|32715.1|32732.5|32712.5|5
1740143400000|2025-02-21 13:10:00|32734.5|32714.5|32735.1|32715.1|32735.1|32715.1|32734.5|32714.5|4
1740143700000|2025-02-21 13:15:00|32735|32715|32735|32715|32738|32718|32735|32715|4
1740144000000|2025-02-21 13:20:00|32737.5|32717.5|32738|32718|32740|32720|32737.5|32717.5|9
1740144300000|2025-02-21 13:25:00|32737.5|32717.5|32737.5|32717.5|32738|32718|32737.5|32717.5|3
1740144600000|2025-02-21 13:30:00|32735.5|32715.5|32735|32715|32735.5|32715.5|32735|32715|2
1740144900000|2025-02-21 13:35:00|32732.5|32712.5|32734.4|32714.4|32737.6|32717.6|32732.5|32712.5|19
1740145200000|2025-02-21 13:40:00|32736|32716|32736.5|32716.5|32737.2|32717.2|32736|32716|4
1740145500000|2025-02-21 13:45:00|32736|32716|32735|32715|32736|32716|32730|32710|19
1740145800000|2025-02-21 13:50:00|32735.5|32715.5|32734.5|32714.5|32735.5|32715.5|32734.5|32714.5|3
1740146100000|2025-02-21 13:55:00|32735|32715|32733.5|32713.5|32735|32715|32728.4|32708.4|16
1740146400000|2025-02-21 14:00:00|32733|32713|32732|32712|32733|32713|32732|32712|5
1740146700000|2025-02-21 14:05:00|32731.5|32711.5|32731.5|32711.5|32731.5|32711.5|32731|32711|3
1740147000000|2025-02-21 14:10:00|32731|32711|32734|32714|32734.3|32714.3|32730.1|32710.1|27
1740147300000|2025-02-21 14:15:00|32734.3|32714.3|32733|32713|32734.3|32714.3|32733|32713|7
1740147900000|2025-02-21 14:25:00|32732.5|32712.5|32725.1|32705.1|32732.5|32712.5|32722.2|32702.2|9
1740148200000|2025-02-21 14:30:00|32722.1|32702.1|32725|32705|32725|32705|32720|32700|13
1740148500000|2025-02-21 14:35:00|32725.1|32705.1|32725.1|32705.1|32725.1|32705.1|32721.2|32701.2|13
1740148800000|2025-02-21 14:40:00|32721.8|32701.8|32731.8|32689.8|32733.5|32705.1|32721.8|32689.3|37
1740149100000|2025-02-21 14:45:00|32731.1|32689.1|32713.1|32693.1|32731.1|32696.5|32710.2|32685.2|55
1740149400000|2025-02-21 14:50:00|32713.5|32693.5|32712.1|32692.1|32714.5|32694.5|32711.5|32691.5|12
1740149700000|2025-02-21 14:55:00|32712.5|32692.5|32714.5|32672.5|32730.3|32695|32690.4|32648.4|38
1740150000000|2025-02-21 15:00:00|32707.7|32665.7|32700|32675|32727.3|32685.3|32699.8|32660.7|38
1740150300000|2025-02-21 15:05:00|32700.5|32675.5|32718.5|32676.5|32719.5|32680.5|32694.5|32670.5|43
1740150600000|2025-02-21 15:10:00|32718.9|32678.1|32721.8|32701.8|32722.5|32702.5|32710.5|32678.1|22
1740150900000|2025-02-21 15:15:00|32716.7|32691.7|32712.1|32692.1|32729.4|32698.1|32711.1|32690.1|19
1740151200000|2025-02-21 15:20:00|32711.5|32691.5|32722.5|32702.5|32727.5|32707.5|32711.1|32683.4|19
1740151500000|2025-02-21 15:25:00|32723|32703|32727.5|32707.5|32737.7|32712.5|32720|32695|34
1740151800000|2025-02-21 15:30:00|32731|32711|32731|32711|32734.1|32714.1|32728|32708|23
1740152100000|2025-02-21 15:35:00|32730.5|32710.5|32732.5|32712.5|32734|32714|32727.5|32707.5|12
1740152400000|2025-02-21 15:40:00|32731.4|32711.4|32734|32714|32735.9|32715.9|32731.4|32711.4|21
1740152700000|2025-02-21 15:45:00|32734.5|32714.5|32732.4|32712.4|32734.5|32714.5|32732.4|32712.4|12
1740153000000|2025-02-21 15:50:00|32732.9|32712.9|32718.5|32698.5|32732.9|32712.9|32718.5|32698.5|27
1740153300000|2025-02-21 15:55:00|32718|32698|32744.3|32719.3|32745|32720|32712.1|32692.1|37
1740153600000|2025-02-21 16:00:00|32748|32723|32727.5|32707.5|32748|32726.3|32718.5|32698.5|25
1740153900000|2025-02-21 16:05:00|32732.5|32712.5|32735|32715|32737.5|32717.5|32732.5|32712.5|16
1740154200000|2025-02-21 16:10:00|32735.5|32715.5|32736.5|32716.5|32737|32717|32735|32715|5
1740154500000|2025-02-21 16:15:00|32736|32716|32736|32716|32736|32716|32736|32716|1
1740154800000|2025-02-21 16:20:00|32736.5|32716.5|32740|32720|32741.5|32721.5|32736.5|32716.5|7
1740155400000|2025-02-21 16:30:00|32737.5|32717.5|32735.1|32715.1|32737.5|32717.5|32730|32710|13
1740155700000|2025-02-21 16:35:00|32735|32715|32740|32720|32742.5|32722.5|32735|32715|9
1740156000000|2025-02-21 16:40:00|32739|32719|32731.5|32711.5|32739|32719|32731|32711|9
1740156300000|2025-02-21 16:45:00|32734|32714|32742.5|32722.5|32742.5|32722.5|32734|32714|4
1740156600000|2025-02-21 16:50:00|32743.8|32723.8|32743|32723|32747.5|32727.5|32743|32723|12
1740156900000|2025-02-21 16:55:00|32742.5|32722.5|32743.5|32723.5|32744.1|32724.1|32736.5|32716.5|20
1740157200000|2025-02-21 17:00:00|32744|32724|32742.5|32722.5|32744|32724|32740.8|32720.8|9
1740157500000|2025-02-21 17:05:00|32740.8|32720.8|32744.8|32724.8|32744.8|32724.8|32740.8|32720.8|9
1740157800000|2025-02-21 17:10:00|32744.9|32724.9|32744.8|32724.8|32744.9|32724.9|32744.8|32724.8|2
1740158400000|2025-02-21 17:20:00|32743.4|32723.4|32745|32725|32745|32725|32741.4|32721.4|9
1740158700000|2025-02-21 17:25:00|32744.9|32724.9|32744.9|32724.9|32745|32725|32743.8|32723.8|5
1740159000000|2025-02-21 17:30:00|32745|32725|32745|32725|32745|32725|32745|32725|1
1740159300000|2025-02-21 17:35:00|32742|32722|32752.7|32717.3|32754.2|32725|32740|32715.8|7
1740159600000|2025-02-21 17:40:00|32747.5|32722.5|32745.5|32720.5|32747.5|32722.5|32744.7|32719.7|5
1740159900000|2025-02-21 17:45:00|32745.3|32720.3|32745.5|32720.5|32745.5|32720.5|32745.3|32720.3|2
1740160500000|2025-02-21 17:55:00|32746|32721|32747|32722|32755|32730|32746|32721|28
1740160800000|2025-02-21 18:00:00|32747.5|32722.5|32747.2|32722.2|32748.8|32723.8|32747|32722|6
1740161100000|2025-02-21 18:05:00|32747.1|32722.1|32746.5|32721.5|32747.1|32722.1|32743.5|32718.5|8
1740161400000|2025-02-21 18:10:00|32747|32722|32752.4|32727.4|32755|32730|32746.5|32721.5|32
1740161700000|2025-02-21 18:15:00|32752.3|32727.3|32748.5|32723.5|32752.5|32727.5|32748|32723|15
1740162000000|2025-02-21 18:20:00|32749|32724|32752|32727|32752.5|32727.5|32749|32724|8
1740162300000|2025-02-21 18:25:00|32752.5|32727.5|32755|32730|32755|32730|32752|32727|4
1740162600000|2025-02-21 18:30:00|32752.5|32727.5|32755|32730|32755.8|32730.8|32752.5|32727.5|4
1740162900000|2025-02-21 18:35:00|32752.5|32727.5|32752.5|32727.5|32752.5|32727.5|32748.5|32723.5|11
1740163200000|2025-02-21 18:40:00|32754.7|32729.7|32752.5|32727.5|32754.7|32729.7|32752.5|32727.5|2
1740163500000|2025-02-21 18:45:00|32750.5|32725.5|32745.5|32720.5|32750.5|32725.5|32745.5|32720.5|4
1740163800000|2025-02-21 18:50:00|32746|32721|32744|32719|32746|32721|32744|32719|8
1740164100000|2025-02-21 18:55:00|32744.7|32719.7|32739|32714|32744.7|32719.7|32739|32714|9
1740164400000|2025-02-21 19:00:00|32745|32720|32753|32728|32753|32728|32745|32720|11
1740164700000|2025-02-21 19:05:00|32752.5|32727.5|32755|32730|32755|32730|32752.5|32727.5|4
1740165300000|2025-02-21 19:15:00|32763.5|32721.5|32755|32730|32763.5|32730|32755|32721.5|2
1740165600000|2025-02-21 19:20:00|32756.3|32731.3|32755|32730|32756.3|32731.3|32755|32730|2
1740167100000|2025-02-21 19:45:00|32755.7|32730.7|32755|32730|32755.7|32730.7|32755|32730|2
1740167400000|2025-02-21 19:50:00|32756.3|32731.3|32755|32730|32756.3|32731.3|32755|32730|2
1740168600000|2025-02-21 20:10:00|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|1
1740169800000|2025-02-21 20:30:00|32750.8|32730.8|32751|32731|32751|32731|32750.2|32730.2|5
1740170400000|2025-02-21 20:40:00|32749.5|32729.5|32749.5|32729.5|32749.5|32729.5|32749.5|32729.5|1
1740170700000|2025-02-21 20:45:00|32748.8|32728.8|32751|32731|32751.5|32731.5|32748.8|32728.8|6
1740362400000|2025-02-24 02:00:00|32720|32700|32720.3|32700.3|32720.3|32700.3|32712.5|32692.5|22
1740362700000|2025-02-24 02:05:00|32720|32700|32704|32684|32723.5|32703.5|32704|32684|55
1740363000000|2025-02-24 02:10:00|32707.6|32687.6|32696.1|32676.1|32708.5|32688.5|32694|32674|41
1740363300000|2025-02-24 02:15:00|32695.5|32675.5|32699.5|32679.5|32699.5|32679.5|32690.2|32670.2|22
1740363600000|2025-02-24 02:20:00|32699.1|32679.1|32719.1|32699.1|32722|32702|32699|32679|45
1740363900000|2025-02-24 02:25:00|32718|32698|32726.1|32706.1|32727.1|32707.1|32717.5|32697.5|24
1740364200000|2025-02-24 02:30:00|32725.5|32705.5|32715.8|32695.8|32725.5|32705.5|32712.4|32692.4|52
1740364500000|2025-02-24 02:35:00|32713.3|32693.3|32699.5|32679.5|32714.5|32693.3|32698|32672.1|59
1740364800000|2025-02-24 02:40:00|32698.7|32678.7|32685.1|32665.1|32701.5|32681.5|32683.5|32652.9|70
1740365100000|2025-02-24 02:45:00|32685|32665|32701.1|32681.1|32701.1|32681.1|32680.9|32660.9|29
1740365400000|2025-02-24 02:50:00|32700.5|32680.5|32689.7|32669.7|32700.5|32680.5|32681.5|32661.5|36
1740365700000|2025-02-24 02:55:00|32687.7|32667.7|32712.5|32692.5|32714|32694|32684.2|32664.2|51
1740366000000|2025-02-24 03:00:00|32710.5|32690.5|32694.5|32674.5|32711.5|32691.5|32694.5|32674.5|37
1740366300000|2025-02-24 03:05:00|32693.5|32673.5|32693.5|32673.5|32701.5|32681.5|32691|32671|26
1740366600000|2025-02-24 03:10:00|32694.5|32674.5|32686.9|32666.9|32694.5|32674.5|32680.2|32660.2|68
1740366900000|2025-02-24 03:15:00|32686.3|32666.3|32669.2|32649.2|32687.5|32667.5|32669|32649|73
1740367200000|2025-02-24 03:20:00|32669.4|32649.4|32677|32657|32684.9|32664.9|32667.5|32647.5|56
1740367500000|2025-02-24 03:25:00|32677.1|32657.1|32683.6|32658.6|32690|32667.5|32677.1|32657.1|30
1740367800000|2025-02-24 03:30:00|32683|32658|32679.1|32659.1|32686.1|32666.1|32679.1|32658|38
1740368100000|2025-02-24 03:35:00|32679.5|32659.5|32684.3|32664.3|32685.2|32665.2|32676.2|32656.2|15
1740368400000|2025-02-24 03:40:00|32685.3|32665.3|32680.5|32660.5|32686.1|32666.1|32678.5|32658.5|26
1740368700000|2025-02-24 03:45:00|32682.1|32662.1|32672.1|32652.1|32682.1|32662.1|32672|32652|10
1740369000000|2025-02-24 03:50:00|32671.5|32651.5|32681.1|32661.1|32681.5|32661.5|32671.5|32651.5|23
1740369300000|2025-02-24 03:55:00|32679.5|32659.5|32687.5|32667.5|32689.1|32669.1|32676.1|32656.1|30
1740369600000|2025-02-24 04:00:00|32690.9|32670.9|32690.1|32670.1|32691.1|32671.1|32690.1|32670.1|8
1740369900000|2025-02-24 04:05:00|32689.1|32669.1|32689.1|32669.1|32690.1|32670.1|32689.1|32669.1|3
1740370200000|2025-02-24 04:10:00|32688.1|32668.1|32687.5|32667.5|32688.1|32668.1|32687.1|32667.1|4
1740370500000|2025-02-24 04:15:00|32688.1|32668.1|32687.5|32667.5|32688.1|32668.1|32685.7|32665.7|4
1740370800000|2025-02-24 04:20:00|32689.5|32669.5|32689.5|32669.5|32693.5|32673.5|32689.5|32669.5|11
1740371100000|2025-02-24 04:25:00|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|1
1740371400000|2025-02-24 04:30:00|32687.1|32667.1|32685.5|32665.5|32687.1|32667.1|32684.4|32664.4|5
1740371700000|2025-02-24 04:35:00|32685.1|32665.1|32685.5|32665.5|32685.5|32665.5|32685.1|32665.1|2
1740372000000|2025-02-24 04:40:00|32684.5|32664.5|32685.1|32665.1|32685.5|32665.5|32684.5|32664.5|3
1740372300000|2025-02-24 04:45:00|32685.5|32665.5|32683.1|32663.1|32685.5|32665.5|32682.5|32662.5|5
1740372600000|2025-02-24 04:50:00|32682.5|32662.5|32682.5|32662.5|32682.5|32662.5|32681.9|32661.9|3
1740372900000|2025-02-24 04:55:00|32680.5|32660.5|32682.1|32662.1|32682.5|32662.5|32680.2|32660.2|9
1740373200000|2025-02-24 05:00:00|32682.5|32662.5|32682.5|32662.5|32685.5|32665.5|32680.3|32660.3|22
1740373500000|2025-02-24 05:05:00|32684.7|32664.7|32687|32667|32687|32667|32684.5|32664.5|14
1740373800000|2025-02-24 05:10:00|32687.5|32667.5|32682|32662|32693.5|32673.5|32680.5|32660.5|23
1740374100000|2025-02-24 05:15:00|32682.5|32662.5|32682|32662|32682.5|32662.5|32682|32662|2
1740374400000|2025-02-24 05:20:00|32682.5|32662.5|32684|32664|32684.5|32664.5|32682|32662|11
1740374700000|2025-02-24 05:25:00|32684.5|32664.5|32682.5|32662.5|32685.5|32665.5|32682|32662|19
1740375000000|2025-02-24 05:30:00|32684.5|32664.5|32684.5|32664.5|32685.5|32665.5|32683.8|32663.8|18
1740375300000|2025-02-24 05:35:00|32683|32663|32675|32655|32683|32663|32674|32654|12
1740375600000|2025-02-24 05:40:00|32674.5|32654.5|32671.5|32651.5|32676.5|32656.5|32668|32648|14
1740375900000|2025-02-24 05:45:00|32672|32652|32678|32658|32679.5|32659.5|32670.5|32650.5|14
1740376200000|2025-02-24 05:50:00|32676.5|32656.5|32666.5|32646.5|32677.5|32657.5|32666.5|32646.5|19
1740376500000|2025-02-24 05:55:00|32667|32647|32681|32661|32684.5|32664.5|32667|32647|47
1740376800000|2025-02-24 06:00:00|32679.5|32659.5|32687.5|32667.5|32695|32675|32673|32653|70
1740377100000|2025-02-24 06:05:00|32688.5|32668.5|32692.5|32672.5|32692.5|32672.5|32683.4|32663.4|45
1740377400000|2025-02-24 06:10:00|32696|32676|32692.5|32672.5|32699.5|32679.5|32692.5|32672.5|30
1740377700000|2025-02-24 06:15:00|32690.7|32670.7|32692.5|32672.5|32692.5|32672.5|32687.5|32667.5|14
1740378000000|2025-02-24 06:20:00|32694.5|32674.5|32690|32670|32698.5|32678.5|32690|32670|18
1740378300000|2025-02-24 06:25:00|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|1
1740378600000|2025-02-24 06:30:00|32688.5|32668.5|32690.5|32670.5|32693|32673|32687.5|32667.5|18
1740379200000|2025-02-24 06:40:00|32690|32670|32678.5|32658.5|32690|32670|32675.6|32655.6|23
1740379500000|2025-02-24 06:45:00|32681|32661|32679.4|32659.4|32681|32661|32678.5|32658.5|8
1740379800000|2025-02-24 06:50:00|32679.8|32659.8|32673|32653|32679.9|32659.9|32670|32650|34
1740380100000|2025-02-24 06:55:00|32676.5|32656.5|32673|32653|32679.5|32659.5|32671.5|32651.5|18
1740380400000|2025-02-24 07:00:00|32672.7|32652.7|32666.5|32646.5|32675.1|32655.1|32666.5|32646.5|29
1740380700000|2025-02-24 07:05:00|32665.5|32645.5|32649.5|32629.5|32667.1|32647.1|32649.1|32629.1|35
1740381000000|2025-02-24 07:10:00|32649|32629|32638.5|32618.5|32649|32629|32623.5|32603.5|52
1740381300000|2025-02-24 07:15:00|32639|32619|32657.5|32637.5|32657.5|32637.5|32639|32619|36
1740381600000|2025-02-24 07:20:00|32658|32638|32659|32639|32662.2|32642.2|32654.4|32634.4|35
1740381900000|2025-02-24 07:25:00|32657.5|32637.5|32655.9|32635.9|32658.4|32638.4|32650.5|32630.5|40
1740382200000|2025-02-24 07:30:00|32655.8|32635.8|32650|32630|32656.5|32636.5|32647.5|32627.5|18
1740382500000|2025-02-24 07:35:00|32649.5|32629.5|32650.5|32630.5|32654|32634|32645.5|32625.5|19
1740382800000|2025-02-24 07:40:00|32650.1|32630.1|32654.8|32634.8|32654.9|32634.9|32650|32630|32
1740383100000|2025-02-24 07:45:00|32654.9|32634.9|32655|32635|32655.5|32635.5|32650.4|32630.4|35
1740383400000|2025-02-24 07:50:00|32655.5|32635.5|32656|32636|32656|32636|32655.5|32635.5|2
1740383700000|2025-02-24 07:55:00|32654.8|32634.8|32655|32635|32656|32636|32654.8|32634.8|7
1740384000000|2025-02-24 08:00:00|32654|32634|32655|32635|32656|32636|32652.4|32632.4|12
1740384300000|2025-02-24 08:05:00|32655.2|32635.2|32655.5|32635.5|32659.4|32639.4|32654.9|32634.9|19
1740384600000|2025-02-24 08:10:00|32656|32636|32655|32635|32656|32636|32655|32635|5
1740384900000|2025-02-24 08:15:00|32655.2|32635.2|32660.4|32640.4|32662|32642|32655.2|32635.2|12
1740385200000|2025-02-24 08:20:00|32661.5|32641.5|32665|32645|32670.5|32650.5|32659.5|32639.5|22
1740385500000|2025-02-24 08:25:00|32664|32644|32659.5|32639.5|32664|32644|32659.5|32639.5|11
1740385800000|2025-02-24 08:30:00|32660.1|32640.1|32646.5|32626.5|32660.1|32640.1|32643|32623|44
1740386100000|2025-02-24 08:35:00|32646|32626|32648|32628|32648|32628|32645|32625|20
1740386400000|2025-02-24 08:40:00|32647.5|32627.5|32646.5|32626.5|32651|32631|32646.5|32626.5|15
1740386700000|2025-02-24 08:45:00|32646|32626|32645.5|32625.5|32647.1|32627.1|32645.1|32625.1|21
1740387000000|2025-02-24 08:50:00|32645.1|32625.1|32642|32622|32646.5|32626.5|32638.5|32618.5|19
1740387300000|2025-02-24 08:55:00|32641.5|32621.5|32635|32615|32641.5|32621.5|32632.5|32612.5|39
1740387600000|2025-02-24 09:00:00|32635.5|32615.5|32640|32620|32640|32620|32635.5|32615.5|12
1740387900000|2025-02-24 09:05:00|32639.8|32619.8|32640|32620|32640.2|32620.2|32639.8|32619.8|8
1740388200000|2025-02-24 09:10:00|32639.8|32619.8|32640|32620|32640.4|32620.4|32639.8|32619.8|8
1740388500000|2025-02-24 09:15:00|32640.5|32620.5|32644.5|32624.5|32647.5|32627.5|32640.5|32620.5|25
1740388800000|2025-02-24 09:20:00|32644|32624|32642|32622|32649.6|32629.6|32642|32622|22
1740389100000|2025-02-24 09:25:00|32641.5|32621.5|32641.5|32621.5|32641.5|32621.5|32641|32621|3
1740389700000|2025-02-24 09:35:00|32643|32623|32645.5|32625.5|32645.5|32625.5|32643|32623|5
1740390000000|2025-02-24 09:40:00|32645|32625|32645.5|32625.5|32645.5|32625.5|32645|32625|2
1740390300000|2025-02-24 09:45:00|32645|32625|32645.5|32625.5|32645.5|32625.5|32645|32625|2
1740390600000|2025-02-24 09:50:00|32648|32628|32652.5|32632.5|32652.5|32632.5|32648|32628|5
1740390900000|2025-02-24 09:55:00|32652.4|32632.4|32652.5|32632.5|32653.9|32633.9|32652.4|32632.4|4
1740391200000|2025-02-24 10:00:00|32653|32633|32652.5|32632.5|32653|32633|32652.5|32632.5|2
1740391500000|2025-02-24 10:05:00|32654.1|32634.1|32659|32639|32660|32640|32654.1|32634.1|17
1740391800000|2025-02-24 10:10:00|32659.5|32639.5|32663.5|32643.5|32664.1|32644.1|32658.5|32638.5|22
1740392100000|2025-02-24 10:15:00|32663.1|32643.1|32664|32644|32664.1|32644.1|32662.5|32642.5|7
1740392400000|2025-02-24 10:20:00|32664.5|32644.5|32664.5|32644.5|32664.5|32644.5|32664|32644|5
1740392700000|2025-02-24 10:25:00|32665|32645|32665|32645|32665.5|32645.5|32665|32645|5
1740393000000|2025-02-24 10:30:00|32661.5|32641.5|32674.5|32654.5|32674.8|32654.8|32659|32639|26
1740393300000|2025-02-24 10:35:00|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|32674.1|32654.1|1
1740393600000|2025-02-24 10:40:00|32669.1|32649.1|32668|32648|32675.1|32655.1|32668|32648|20
1740393900000|2025-02-24 10:45:00|32670.2|32650.2|32668|32648|32670.2|32650.2|32666.5|32646.5|6
1740394200000|2025-02-24 10:50:00|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|1
1740394800000|2025-02-24 11:00:00|32667|32647|32666.1|32646.1|32667|32647|32666|32646|9
1740395100000|2025-02-24 11:05:00|32666.5|32646.5|32667|32647|32667.5|32647.5|32666.5|32646.5|5
1740395400000|2025-02-24 11:10:00|32667.5|32647.5|32668.1|32648.1|32668.1|32648.1|32667|32647|6
1740395700000|2025-02-24 11:15:00|32667.5|32647.5|32667.5|32647.5|32668.1|32648.1|32667.5|32647.5|3
1740396000000|2025-02-24 11:20:00|32668.1|32648.1|32668.1|32648.1|32668.1|32648.1|32667.5|32647.5|3
1740396300000|2025-02-24 11:25:00|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|32667.5|32647.5|1
1740396600000|2025-02-24 11:30:00|32668.1|32648.1|32670.1|32650.1|32670.1|32650.1|32667.5|32647.5|9
1740398400000|2025-02-24 12:00:00|32673|32653|32683.5|32663.5|32683.6|32663.6|32672.5|32652.5|18
1740398700000|2025-02-24 12:05:00|32684.7|32664.7|32685|32665|32685|32665|32683.5|32663.5|4
1740399000000|2025-02-24 12:10:00|32685.5|32665.5|32685|32665|32685.5|32665.5|32685|32665|2
1740399600000|2025-02-24 12:20:00|32684|32664|32677|32657|32684|32664|32676|32656|27
1740399900000|2025-02-24 12:25:00|32676.5|32656.5|32676|32656|32676.5|32656.5|32676|32656|2
1740400200000|2025-02-24 12:30:00|32677.5|32657.5|32682.5|32662.5|32683.5|32663.5|32677.5|32657.5|17
1740400500000|2025-02-24 12:35:00|32683.6|32663.6|32686.5|32666.5|32686.5|32666.5|32682|32662|12
1740400800000|2025-02-24 12:40:00|32686|32666|32695.4|32675.4|32696.1|32676.1|32686|32666|20
1740401100000|2025-02-24 12:45:00|32695.3|32675.3|32700.1|32680.1|32700.1|32680.1|32695|32675|9
1740401400000|2025-02-24 12:50:00|32700|32680|32700|32680|32700|32680|32700|32680|1
1740401700000|2025-02-24 12:55:00|32696.1|32676.1|32692.5|32672.5|32700|32680|32692.5|32672.5|9
1740402000000|2025-02-24 13:00:00|32691.8|32671.8|32692.5|32672.5|32692.5|32672.5|32691.1|32671.1|4
1740402300000|2025-02-24 13:05:00|32692|32672|32692.5|32672.5|32692.5|32672.5|32692|32672|2
1740402900000|2025-02-24 13:15:00|32692.4|32672.4|32682.1|32662.1|32692.5|32672.5|32681.4|32661.4|29
1740403200000|2025-02-24 13:20:00|32684.1|32664.1|32684.1|32664.1|32685.1|32665.1|32682.9|32662.9|16
1740403500000|2025-02-24 13:25:00|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|32683.5|32663.5|1
1740403800000|2025-02-24 13:30:00|32682.5|32662.5|32679.5|32659.5|32682.5|32662.5|32674.5|32654.5|13
1740404100000|2025-02-24 13:35:00|32680|32660|32680.5|32660.5|32680.5|32660.5|32680|32660|2
1740404400000|2025-02-24 13:40:00|32681|32661|32685|32665|32685|32665|32680.5|32660.5|12
1740405300000|2025-02-24 13:55:00|32684.5|32664.5|32681|32661|32684.5|32664.5|32681|32661|10
1740405600000|2025-02-24 14:00:00|32680|32660|32679.5|32659.5|32680|32660|32679.5|32659.5|2
1740405900000|2025-02-24 14:05:00|32679|32659|32679|32659|32679|32659|32679|32659|1
1740406200000|2025-02-24 14:10:00|32678.5|32658.5|32685|32665|32685|32665|32678.5|32658.5|10
1740406500000|2025-02-24 14:15:00|32685.1|32665.1|32685.3|32665.3|32685.3|32665.3|32685.1|32665.1|4
1740406800000|2025-02-24 14:20:00|32687.5|32667.5|32687.5|32667.5|32687.5|32667.5|32685.4|32665.4|4
1740407400000|2025-02-24 14:30:00|32691|32671|32692.5|32672.5|32692.5|32672.5|32691|32671|2
1740407700000|2025-02-24 14:35:00|32694.2|32674.2|32695.5|32675.5|32695.5|32675.5|32694.2|32674.2|6
1740408000000|2025-02-24 14:40:00|32696|32676|32696.2|32676.2|32697.5|32677.5|32695|32675|4
1740408300000|2025-02-24 14:45:00|32697.5|32677.5|32702.5|32682.5|32702.5|32682.5|32697.5|32677.5|11
1740408600000|2025-02-24 14:50:00|32700.8|32680.8|32698.5|32678.5|32700.8|32680.8|32698.5|32678.5|5
1740408900000|2025-02-24 14:55:00|32697|32677|32693.5|32673.5|32697|32677|32693|32673|6
1740409200000|2025-02-24 15:00:00|32693|32673|32692|32672|32693.4|32673.4|32690.8|32670.8|17
1740409500000|2025-02-24 15:05:00|32692.1|32672.1|32693.1|32673.1|32693.1|32673.1|32692|32672|5
1740409800000|2025-02-24 15:10:00|32693.6|32673.6|32693|32673|32693.6|32673.6|32693|32673|4
1740410400000|2025-02-24 15:20:00|32692.5|32672.5|32691|32671|32692.5|32672.5|32691|32671|6
1740410700000|2025-02-24 15:25:00|32691.5|32671.5|32692.5|32672.5|32697|32677|32691|32671|17
1740411000000|2025-02-24 15:30:00|32692|32672|32691|32671|32693|32673|32691|32671|9
1740411300000|2025-02-24 15:35:00|32693.5|32673.5|32694|32674|32694.2|32674.2|32693.5|32673.5|6
1740411600000|2025-02-24 15:40:00|32692|32672|32694.5|32674.5|32694.6|32674.6|32692|32672|4
1740411900000|2025-02-24 15:45:00|32694|32674|32691|32671|32694.5|32674.5|32690.5|32670.5|12
1740412200000|2025-02-24 15:50:00|32690.5|32670.5|32691|32671|32691|32671|32690.5|32670.5|2
1740412500000|2025-02-24 15:55:00|32686|32666|32686|32666|32686|32666|32686|32666|1
1740412800000|2025-02-24 16:00:00|32688|32668|32690.5|32670.5|32690.5|32670.5|32688|32668|4
1740413100000|2025-02-24 16:05:00|32693.1|32673.1|32690.1|32670.1|32694.1|32674.1|32690.1|32670.1|5
1740413700000|2025-02-24 16:15:00|32689.5|32669.5|32690.1|32670.1|32690.1|32670.1|32689.5|32669.5|2
1740414000000|2025-02-24 16:20:00|32689.5|32669.5|32690.1|32670.1|32690.1|32670.1|32689.5|32669.5|2
1740414300000|2025-02-24 16:25:00|32689.5|32669.5|32692.5|32672.5|32692.7|32672.7|32688.1|32668.1|12
1740414600000|2025-02-24 16:30:00|32690.3|32670.3|32690.5|32670.5|32696.2|32676.2|32690.1|32670.1|29
1740415200000|2025-02-24 16:40:00|32690.1|32670.1|32675.5|32655.5|32690.1|32670.1|32675.5|32655.5|15
1740415500000|2025-02-24 16:45:00|32675|32655|32682.1|32662.1|32682.1|32662.1|32675|32655|12
1740416100000|2025-02-24 16:55:00|32681.5|32661.5|32681.5|32661.5|32682.1|32662.1|32681.5|32661.5|3
1740416400000|2025-02-24 17:00:00|32681|32661|32687.1|32667.1|32688.6|32668.6|32677.2|32657.2|18
1740416700000|2025-02-24 17:05:00|32687.5|32667.5|32691.1|32671.1|32691.1|32671.1|32687.5|32667.5|22
1740417000000|2025-02-24 17:10:00|32689.5|32669.5|32688.5|32668.5|32690.1|32670.1|32688.5|32668.5|10
1740417300000|2025-02-24 17:15:00|32687.1|32667.1|32689|32669|32689|32669|32686.2|32666.2|12
1740417600000|2025-02-24 17:20:00|32690|32670|32688.1|32668.1|32690|32670|32686.1|32666.1|19
1740417900000|2025-02-24 17:25:00|32687.7|32667.7|32689|32669|32689|32669|32685.5|32665.5|25
1740418200000|2025-02-24 17:30:00|32688|32668|32689|32669|32689|32669|32688|32668|2
1740418500000|2025-02-24 17:35:00|32688|32668|32687.5|32667.5|32689|32669|32687|32667|26
1740418800000|2025-02-24 17:40:00|32688|32668|32688|32668|32688.5|32668.5|32688|32668|5
1740419400000|2025-02-24 17:50:00|32692.5|32672.5|32687.5|32667.5|32697.1|32677.1|32687.5|32667.5|17
1740419700000|2025-02-24 17:55:00|32688|32668|32688|32668|32688|32668|32688|32668|1
1740420000000|2025-02-24 18:00:00|32687.5|32667.5|32687|32667|32687.5|32667.5|32684.8|32664.8|4
1740421500000|2025-02-24 18:25:00|32683.5|32663.5|32682.8|32662.8|32683.5|32663.5|32682.8|32662.8|3
1740421800000|2025-02-24 18:30:00|32685.5|32665.5|32685|32665|32685.5|32665.5|32685|32665|4
1740422700000|2025-02-24 18:45:00|32682.5|32662.5|32682.5|32662.5|32682.5|32662.5|32682.5|32662.5|1
1740423000000|2025-02-24 18:50:00|32682|32662|32683.5|32663.5|32683.5|32663.5|32682|32662|6
1740423300000|2025-02-24 18:55:00|32684|32664|32684|32664|32684|32664|32683.5|32663.5|3
1740423600000|2025-02-24 19:00:00|32682.8|32662.8|32684|32664|32684|32664|32682.8|32662.8|2
1740423900000|2025-02-24 19:05:00|32683.5|32663.5|32683.5|32663.5|32684|32664|32683.5|32663.5|9
1740425400000|2025-02-24 19:30:00|32684|32664|32683.5|32663.5|32684|32664|32683.5|32663.5|2
1740425700000|2025-02-24 19:35:00|32684|32664|32683.5|32663.5|32684|32664|32683.5|32663.5|2
1740426000000|2025-02-24 19:40:00|32684|32664|32683.5|32663.5|32684|32664|32683.5|32663.5|2
1740426300000|2025-02-24 19:45:00|32684|32664|32684.5|32664.5|32684.5|32664.5|32684|32664|2
1740427200000|2025-02-24 20:00:00|32685|32665|32685|32665|32685|32665|32685|32665|1
1740428400000|2025-02-24 20:20:00|32687.5|32667.5|32684.5|32664.5|32687.5|32667.5|32684.5|32664.5|5
1740428700000|2025-02-24 20:25:00|32685|32665|32684.5|32664.5|32686.5|32666.5|32683.5|32663.5|11
1740429300000|2025-02-24 20:35:00|32685|32665|32685|32665|32685|32665|32684.5|32664.5|3
1740429600000|2025-02-24 20:40:00|32684.5|32664.5|32685|32665|32686.2|32666.2|32684.5|32664.5|4
1740430200000|2025-02-24 20:50:00|32687.5|32667.5|32700|32675|32700|32675|32685|32665|14
1740430800000|2025-02-24 21:00:00|32705|32680|32707.5|32682.5|32707.5|32682.5|32705|32680|2
1740431100000|2025-02-24 21:05:00|32707|32682|32697.5|32672.5|32707|32682|32697.5|32672.5|9
1740431400000|2025-02-24 21:10:00|32699.5|32674.5|32695|32670|32700|32675|32695|32670|8
1740431700000|2025-02-24 21:15:00|32700.5|32664.5|32700.5|32664.5|32700.5|32664.5|32700.5|32664.5|1
1740432000000|2025-02-24 21:20:00|32703.5|32661.5|32703.5|32661.5|32708.5|32666.5|32703.5|32661.5|6
1740432600000|2025-02-24 21:30:00|32706|32664|32706|32664|32708.5|32666.5|32706|32664|4
1740433800000|2025-02-24 21:50:00|32709.5|32667.5|32708.5|32666.5|32709.5|32667.5|32708.5|32666.5|2
1740434100000|2025-02-24 21:55:00|32706|32664|32706|32664|32706|32664|32706|32664|1
1740448800000|2025-02-25 02:00:00|32716.5|32696.5|32715|32695|32717|32697|32715|32695|10
1740449100000|2025-02-25 02:05:00|32715.1|32695.1|32719.7|32699.7|32720.2|32700.2|32713.5|32693.5|31
1740449400000|2025-02-25 02:10:00|32719.6|32699.6|32718.1|32698.1|32720.5|32700.5|32715.7|32695.7|16
1740449700000|2025-02-25 02:15:00|32717.5|32697.5|32712.5|32692.5|32718.1|32698.1|32712.5|32692.5|16
1740450000000|2025-02-25 02:20:00|32710.7|32690.7|32734.2|32714.2|32734.2|32714.2|32710.6|32690.6|34
1740450300000|2025-02-25 02:25:00|32734.4|32714.4|32733.5|32713.5|32735.4|32715.4|32729|32709|50
1740450600000|2025-02-25 02:30:00|32732.5|32712.5|32719.1|32699.1|32733.5|32713.5|32715.4|32695.4|47
1740450900000|2025-02-25 02:35:00|32720.1|32700.1|32722.5|32702.5|32724.5|32704.5|32719|32699|21
1740451200000|2025-02-25 02:40:00|32724.5|32704.5|32734.3|32714.3|32734.3|32714.3|32720.5|32700.5|32
1740451500000|2025-02-25 02:45:00|32732.5|32712.5|32732.2|32712.2|32732.5|32712.5|32727.5|32707.5|21
1740451800000|2025-02-25 02:50:00|32730|32710|32733.5|32713.5|32737.5|32717.5|32730|32710|40
1740452100000|2025-02-25 02:55:00|32732.2|32712.2|32729.5|32709.5|32734.4|32714.4|32728.5|32708.5|26
1740452400000|2025-02-25 03:00:00|32730.1|32710.1|32735.5|32715.5|32737.5|32717.5|32728.5|32708.5|32
1740452700000|2025-02-25 03:05:00|32737.5|32717.5|32742|32722|32743|32723|32737.5|32717.5|31
1740453000000|2025-02-25 03:10:00|32742.1|32722.1|32738.5|32718.5|32742.5|32722.5|32733.5|32713.5|29
1740453300000|2025-02-25 03:15:00|32739|32719|32733.5|32713.5|32739.5|32719.5|32733|32713|14
1740453600000|2025-02-25 03:20:00|32734.5|32714.5|32739.5|32719.5|32743.6|32723.6|32734.5|32714.5|39
1740453900000|2025-02-25 03:25:00|32740.5|32720.5|32735.5|32715.5|32740.5|32720.5|32734.5|32714.5|16
1740454200000|2025-02-25 03:30:00|32736|32716|32734.9|32714.9|32736.6|32716.6|32731|32711|25
1740454500000|2025-02-25 03:35:00|32734.8|32714.8|32731|32711|32738|32718|32731|32711|17
1740454800000|2025-02-25 03:40:00|32730.5|32710.5|32730.4|32710.4|32731|32711|32730.4|32710.4|6
1740455100000|2025-02-25 03:45:00|32730.7|32710.7|32730.6|32710.6|32731.2|32711.2|32730.6|32710.6|10
1740455400000|2025-02-25 03:50:00|32730.5|32710.5|32731|32711|32737.5|32717.5|32729|32709|26
1740455700000|2025-02-25 03:55:00|32730.3|32710.3|32730.5|32710.5|32731|32711|32727.8|32707.8|28
1740456000000|2025-02-25 04:00:00|32730|32710|32730|32710|32730.5|32710.5|32730|32710|3
1740456300000|2025-02-25 04:05:00|32730.5|32710.5|32730|32710|32730.5|32710.5|32730|32710|2
1740456600000|2025-02-25 04:10:00|32730.5|32710.5|32730|32710|32730.5|32710.5|32730|32710|2
1740457500000|2025-02-25 04:25:00|32730.1|32710.1|32727.5|32707.5|32730.1|32710.1|32725.6|32705.6|7
1740457800000|2025-02-25 04:30:00|32728.1|32708.1|32727.5|32707.5|32728.1|32708.1|32727.5|32707.5|2
1740458100000|2025-02-25 04:35:00|32729.4|32709.4|32730|32710|32730|32710|32729.1|32709.1|6
1740459000000|2025-02-25 04:50:00|32730.6|32710.6|32732.5|32712.5|32732.5|32712.5|32729.5|32709.5|7
1740459300000|2025-02-25 04:55:00|32730.4|32710.4|32730|32710|32730.4|32710.4|32729|32709|6
1740459900000|2025-02-25 05:05:00|32730.5|32710.5|32729|32709|32730.5|32710.5|32729|32709|8
1740460200000|2025-02-25 05:10:00|32727.5|32707.5|32729|32709|32731.2|32711.2|32727.5|32707.5|22
1740460500000|2025-02-25 05:15:00|32729.6|32709.6|32729|32709|32730.2|32710.2|32728.5|32708.5|20
1740460800000|2025-02-25 05:20:00|32729.5|32709.5|32729.5|32709.5|32730|32710|32729.5|32709.5|3
1740461100000|2025-02-25 05:25:00|32729|32709|32727.5|32707.5|32729|32709|32727.5|32707.5|2
1740461400000|2025-02-25 05:30:00|32727|32707|32728|32708|32728|32708|32725.5|32705.5|6
1740461700000|2025-02-25 05:35:00|32727.5|32707.5|32728|32708|32728|32708|32727.4|32707.4|5
1740462000000|2025-02-25 05:40:00|32729.8|32709.8|32731.5|32711.5|32731.5|32711.5|32729.8|32709.8|4
1740462300000|2025-02-25 05:45:00|32732.9|32712.9|32734.8|32714.8|32736|32716|32732.9|32712.9|11
1740462600000|2025-02-25 05:50:00|32734.7|32714.7|32734|32714|32734.7|32714.7|32734|32714|5
1740463200000|2025-02-25 06:00:00|32734.5|32714.5|32734|32714|32734.6|32714.6|32734|32714|6
1740463500000|2025-02-25 06:05:00|32735|32715|32740|32720|32742.5|32722.5|32731|32711|30
1740463800000|2025-02-25 06:10:00|32743.8|32723.8|32744.5|32724.5|32744.8|32724.8|32738.5|32718.5|29
1740464100000|2025-02-25 06:15:00|32745|32725|32744.5|32724.5|32748.9|32728.9|32742.5|32722.5|22
1740464400000|2025-02-25 06:20:00|32744|32724|32740|32720|32744|32724|32739|32719|6
1740464700000|2025-02-25 06:25:00|32739.5|32719.5|32739.5|32719.5|32739.5|32719.5|32739|32719|3
1740465000000|2025-02-25 06:30:00|32739|32719|32740.1|32720.1|32740.5|32720.5|32739|32719|11
1740465300000|2025-02-25 06:35:00|32742.6|32722.6|32740|32720|32743|32723|32740|32720|10
1740465600000|2025-02-25 06:40:00|32740.1|32720.1|32744|32724|32744.8|32724.8|32740.1|32720.1|21
1740465900000|2025-02-25 06:45:00|32740.9|32720.9|32744.7|32724.7|32746.5|32726.5|32740.4|32720.4|46
1740466200000|2025-02-25 06:50:00|32744.8|32724.8|32741.1|32721.1|32747|32727|32740.9|32720.9|21
1740466500000|2025-02-25 06:55:00|32744.1|32724.1|32742.5|32722.5|32746.5|32726.5|32741|32721|23
1740466800000|2025-02-25 07:00:00|32745.5|32725.5|32742.5|32722.5|32746.5|32726.5|32740|32720|17
1740467100000|2025-02-25 07:05:00|32743.2|32723.2|32742.5|32722.5|32744.4|32724.4|32742.5|32722.5|4
1740467400000|2025-02-25 07:10:00|32744.4|32724.4|32742.5|32722.5|32744.4|32724.4|32742.5|32722.5|4
1740467700000|2025-02-25 07:15:00|32744.4|32724.4|32742.5|32722.5|32744.4|32724.4|32742.5|32722.5|6
1740468000000|2025-02-25 07:20:00|32744.4|32724.4|32742.5|32722.5|32744.4|32724.4|32742.5|32722.5|6
1740468300000|2025-02-25 07:25:00|32744.4|32724.4|32749.4|32729.4|32749.4|32729.4|32742.5|32722.5|30
1740468600000|2025-02-25 07:30:00|32747.5|32727.5|32742.5|32722.5|32749.4|32729.4|32742.5|32722.5|21
1740468900000|2025-02-25 07:35:00|32743.5|32723.5|32749.7|32729.7|32749.7|32729.7|32743.5|32723.5|20
1740469200000|2025-02-25 07:40:00|32748.5|32728.5|32747.1|32727.1|32749.4|32729.4|32747.1|32727.1|7
1740469500000|2025-02-25 07:45:00|32747|32727|32747|32727|32747|32727|32747|32727|1
1740469800000|2025-02-25 07:50:00|32746.5|32726.5|32745.8|32725.8|32748.5|32728.5|32743.5|32723.5|27
1740470100000|2025-02-25 07:55:00|32745|32725|32751|32731|32751.5|32731.5|32745|32725|25
1740470400000|2025-02-25 08:00:00|32751.5|32731.5|32755.1|32735.1|32756.5|32736.5|32750.2|32730.2|29
1740470700000|2025-02-25 08:05:00|32755.2|32735.2|32754.5|32734.5|32759.5|32739.5|32750.5|32730.5|56
1740471000000|2025-02-25 08:10:00|32752.5|32732.5|32751.5|32731.5|32752.5|32732.5|32750.4|32730.4|5
1740471300000|2025-02-25 08:15:00|32748.6|32728.6|32739|32719|32750|32730|32734.4|32714.4|44
1740471600000|2025-02-25 08:20:00|32740.1|32720.1|32741.5|32721.5|32743.5|32723.5|32733|32713|28
1740471900000|2025-02-25 08:25:00|32742.5|32722.5|32734.8|32714.8|32744|32724|32733|32713|44
1740472200000|2025-02-25 08:30:00|32734.9|32714.9|32740.5|32720.5|32742.5|32722.5|32734.9|32714.9|13
1740472500000|2025-02-25 08:35:00|32741|32721|32739.5|32719.5|32741|32721|32739.5|32719.5|9
1740472800000|2025-02-25 08:40:00|32737.5|32717.5|32737|32717|32739.6|32719.6|32737|32717|9
1740473100000|2025-02-25 08:45:00|32736.5|32716.5|32737|32717|32737.1|32717.1|32736.5|32716.5|8
1740473400000|2025-02-25 08:50:00|32735.5|32715.5|32735|32715|32736|32716|32731.5|32711.5|11
1740473700000|2025-02-25 08:55:00|32738.9|32718.9|32731.1|32711.1|32740|32720|32730.5|32710.5|30
1740474000000|2025-02-25 09:00:00|32730.8|32710.8|32734|32714|32735.5|32715.5|32730.8|32710.8|9
1740474300000|2025-02-25 09:05:00|32733.5|32713.5|32732|32712|32733.5|32713.5|32731.5|32711.5|7
1740474600000|2025-02-25 09:10:00|32730.5|32710.5|32727.5|32707.5|32730.5|32710.5|32727.5|32707.5|3
1740474900000|2025-02-25 09:15:00|32728|32708|32728|32708|32728|32708|32728|32708|1
1740475200000|2025-02-25 09:20:00|32727.5|32707.5|32728|32708|32728|32708|32725.5|32705.5|6
1740475500000|2025-02-25 09:25:00|32727.5|32707.5|32727.5|32707.5|32727.5|32707.5|32727.5|32707.5|1
1740475800000|2025-02-25 09:30:00|32729.6|32709.6|32731|32706|32733|32712.5|32728.1|32706|9
1740476100000|2025-02-25 09:35:00|32733|32708|32743|32718|32746|32718|32731|32706|20
1740476400000|2025-02-25 09:40:00|32743.5|32718.5|32742.5|32717.5|32753.5|32719|32737.5|32708.8|16
1740476700000|2025-02-25 09:45:00|32745.7|32720.7|32745.1|32725.1|32747.6|32725.1|32745.1|32720.7|6
1740477000000|2025-02-25 09:50:00|32747.8|32727.8|32755|32730|32756.9|32733.5|32745.5|32725.5|21
1740477300000|2025-02-25 09:55:00|32755.6|32730.6|32760.2|32735.2|32760.2|32735.2|32755|32730|19
1740477600000|2025-02-25 10:00:00|32763.1|32738.1|32758.6|32738.6|32772.7|32740.1|32756|32731.4|27
1740477900000|2025-02-25 10:05:00|32758.9|32738.9|32755|32735|32760|32740|32755|32735|22
1740478200000|2025-02-25 10:10:00|32752.5|32732.5|32754.5|32734.5|32754.6|32734.6|32752.5|32732.5|8
1740478500000|2025-02-25 10:15:00|32755.5|32735.5|32756.5|32736.5|32758.4|32738.4|32755.5|32735.5|7
1740478800000|2025-02-25 10:20:00|32755.5|32735.5|32755.5|32735.5|32758|32738|32754.5|32734.5|14
1740479100000|2025-02-25 10:25:00|32755|32735|32755|32735|32755|32735|32755|32735|1
1740479400000|2025-02-25 10:30:00|32754.5|32734.5|32754.5|32734.5|32754.5|32734.5|32754|32734|3
1740479700000|2025-02-25 10:35:00|32755|32735|32758|32738|32758|32738|32755|32735|4
1740480000000|2025-02-25 10:40:00|32757|32737|32756.5|32736.5|32757|32737|32756|32736|4
1740480600000|2025-02-25 10:50:00|32756|32736|32755.5|32735.5|32756|32736|32755.5|32735.5|2
1740480900000|2025-02-25 10:55:00|32754.5|32734.5|32754.5|32734.5|32754.5|32734.5|32754.5|32734.5|1
1740481800000|2025-02-25 11:10:00|32752|32732|32754.8|32734.8|32754.8|32734.8|32752|32732|2
1740482100000|2025-02-25 11:15:00|32754.5|32734.5|32754.5|32734.5|32754.5|32734.5|32754.5|32734.5|1
1740483000000|2025-02-25 11:30:00|32754|32734|32755|32735|32755|32735|32754|32734|2
1740484500000|2025-02-25 11:55:00|32752.2|32732.2|32755|32735|32755|32735|32752.2|32732.2|2
1740484800000|2025-02-25 12:00:00|32754.5|32734.5|32754|32734|32754.5|32734.5|32754|32734|2
1740485100000|2025-02-25 12:05:00|32753.5|32733.5|32755|32735|32755|32735|32753.5|32733.5|2
1740485400000|2025-02-25 12:10:00|32755.5|32735.5|32755|32735|32755.5|32735.5|32753.8|32733.8|4
1740485700000|2025-02-25 12:15:00|32752.5|32732.5|32750|32730|32752.5|32732.5|32748.8|32728.8|10
1740486300000|2025-02-25 12:25:00|32747|32727|32745|32725|32749.4|32729.4|32745|32725|16
1740486600000|2025-02-25 12:30:00|32748.2|32728.2|32749|32729|32750|32730|32745|32725|12
1740486900000|2025-02-25 12:35:00|32746.5|32726.5|32747.5|32727.5|32749.5|32727.5|32737.6|32707.4|20
1740487200000|2025-02-25 12:40:00|32749|32729|32749.5|32729.5|32749.5|32729.5|32742.5|32722.5|18
1740487500000|2025-02-25 12:45:00|32750|32730|32751.5|32731.5|32751.5|32731.5|32749|32729|8
1740488100000|2025-02-25 12:55:00|32752|32732|32752|32732|32752|32732|32751.5|32731.5|3
1740488400000|2025-02-25 13:00:00|32753.1|32733.1|32745.4|32725.4|32753.1|32733.1|32745.4|32725.4|15
1740488700000|2025-02-25 13:05:00|32744.6|32724.6|32744.5|32724.5|32746|32726|32744|32724|14
1740489000000|2025-02-25 13:10:00|32742|32722|32739.5|32719.5|32742|32722|32739.5|32719.5|3
1740489300000|2025-02-25 13:15:00|32739|32719|32740|32720|32740|32720|32739|32719|7
1740489600000|2025-02-25 13:20:00|32739.5|32719.5|32741.5|32721.5|32742.5|32722.5|32739.4|32719.4|23
1740489900000|2025-02-25 13:25:00|32742|32722|32742.6|32722.6|32742.7|32722.7|32742|32722|6
1740490200000|2025-02-25 13:30:00|32742.5|32722.5|32735.5|32715.5|32742.5|32722.5|32732.5|32712.5|13
1740490500000|2025-02-25 13:35:00|32735|32715|32735|32715|32735|32715|32735|32715|1
1740490800000|2025-02-25 13:40:00|32732.5|32712.5|32735.1|32715.1|32735.1|32715.1|32732.5|32712.5|3
1740491400000|2025-02-25 13:50:00|32727.5|32707.5|32743|32723|32743|32723|32727.5|32707.5|11
1740491700000|2025-02-25 13:55:00|32742.5|32722.5|32735.1|32715.1|32743|32723|32735.1|32715.1|8
1740492000000|2025-02-25 14:00:00|32735|32715|32736|32716|32737.5|32717.5|32735|32715|10
1740492900000|2025-02-25 14:15:00|32735.5|32715.5|32735.5|32715.5|32735.5|32715.5|32735.5|32715.5|1
1740493200000|2025-02-25 14:20:00|32735|32715|32735|32715|32735|32715|32735|32715|1
1740493500000|2025-02-25 14:25:00|32732.5|32712.5|32730.5|32710.5|32732.5|32712.5|32730.5|32710.5|4
1740493800000|2025-02-25 14:30:00|32731.2|32711.2|32731.5|32711.5|32732.5|32712.5|32731.2|32711.2|3
1740494100000|2025-02-25 14:35:00|32736.5|32716.5|32735|32715|32737.5|32717.5|32732.5|32712.5|24
1740494400000|2025-02-25 14:40:00|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|32732.5|32712.5|1
1740494700000|2025-02-25 14:45:00|32731|32711|32732.5|32712.5|32732.5|32712.5|32727.5|32707.5|8
1740495000000|2025-02-25 14:50:00|32735|32710|32740|32720|32740|32720|32732.5|32710|10
1740495300000|2025-02-25 14:55:00|32740.1|32720.1|32751|32709|32751|32720.1|32740|32709|4
1740495600000|2025-02-25 15:00:00|32756|32714|32737.5|32717.5|32756|32723.5|32737.5|32709.4|9
1740495900000|2025-02-25 15:05:00|32736|32716|32736.3|32716.3|32737.5|32717.5|32728.4|32708.4|17
1740496200000|2025-02-25 15:10:00|32736.2|32716.2|32735|32715|32736.2|32716.2|32731.8|32711.8|8
1740496800000|2025-02-25 15:20:00|32732.5|32712.5|32728.5|32708.5|32735|32715|32728.5|32708.5|20
1740497100000|2025-02-25 15:25:00|32729|32709|32726.5|32706.5|32730|32710|32726.2|32706.2|10
1740497400000|2025-02-25 15:30:00|32725.2|32705.2|32725|32705|32725.2|32705.2|32717.5|32697.5|25
1740497700000|2025-02-25 15:35:00|32728|32708|32725|32705|32728|32708|32725|32705|2
1740498000000|2025-02-25 15:40:00|32727.5|32707.5|32727.5|32707.5|32727.5|32707.5|32723.5|32703.5|12
1740498300000|2025-02-25 15:45:00|32725.2|32705.2|32718.5|32698.5|32725.2|32705.2|32718.5|32698.5|12
1740498600000|2025-02-25 15:50:00|32721|32701|32719|32699|32724|32704|32717.5|32697.5|20
1740498900000|2025-02-25 15:55:00|32719.5|32699.5|32728|32708|32728.8|32708.8|32719.5|32699.5|16
1740499200000|2025-02-25 16:00:00|32723.8|32703.8|32717.5|32697.5|32725|32705|32716|32696|18
1740499500000|2025-02-25 16:05:00|32718.5|32698.5|32722.5|32702.5|32724.2|32704.2|32718.5|32698.5|8
1740499800000|2025-02-25 16:10:00|32724.5|32704.5|32722.5|32702.5|32724.5|32704.5|32722.5|32702.5|3
1740500100000|2025-02-25 16:15:00|32721.2|32701.2|32722.5|32702.5|32722.5|32702.5|32721.2|32701.2|2
1740501000000|2025-02-25 16:30:00|32724|32704|32722.5|32702.5|32724.5|32704.5|32721|32701|8
1740501300000|2025-02-25 16:35:00|32721.5|32701.5|32721|32701|32721.5|32701.5|32721|32701|2
1740501600000|2025-02-25 16:40:00|32718.5|32698.5|32720|32700|32720|32700|32718.3|32698.3|4
1740501900000|2025-02-25 16:45:00|32721.6|32701.6|32732.1|32712.1|32732.1|32712.1|32720|32700|13
1740502200000|2025-02-25 16:50:00|32735|32715|32732.1|32712.1|32735|32715|32731.1|32711.1|8
1740502500000|2025-02-25 16:55:00|32735|32715|32735|32715|32735|32715|32732.5|32712.5|3
1740502800000|2025-02-25 17:00:00|32738.8|32718.8|32738.8|32718.8|32738.8|32718.8|32735.2|32715.2|5
1740503100000|2025-02-25 17:05:00|32737.5|32717.5|32735|32715|32737.5|32717.5|32734.5|32714.5|4
1740503400000|2025-02-25 17:10:00|32737.1|32717.1|32735|32715|32739.1|32719.1|32735|32715|4
1740503700000|2025-02-25 17:15:00|32737.1|32717.1|32741.5|32721.5|32742.1|32722.1|32737.1|32717.1|12
1740504000000|2025-02-25 17:20:00|32742.1|32722.1|32742.5|32722.5|32742.5|32722.5|32742.1|32722.1|6
1740504300000|2025-02-25 17:25:00|32742.1|32722.1|32742.5|32722.5|32742.5|32722.5|32742.1|32722.1|6
1740504600000|2025-02-25 17:30:00|32735|32715|32741|32721|32741.1|32721.1|32735|32715|12
1740504900000|2025-02-25 17:35:00|32740.5|32720.5|32742.5|32722.5|32742.5|32722.5|32740.5|32720.5|5
1740505200000|2025-02-25 17:40:00|32742|32722|32742|32722|32742.5|32722.5|32742|32722|7
1740505500000|2025-02-25 17:45:00|32741.5|32721.5|32741.5|32721.5|32741.5|32721.5|32741.5|32721.5|1
1740505800000|2025-02-25 17:50:00|32752|32732|32741.5|32721.5|32754|32734|32735|32715|69
1740506100000|2025-02-25 17:55:00|32742.5|32722.5|32739.5|32719.5|32743.8|32723.8|32737.8|32717.8|15
1740506400000|2025-02-25 18:00:00|32738|32718|32730|32710|32738|32718|32727.5|32707.5|11
1740506700000|2025-02-25 18:05:00|32733|32713|32735|32715|32735|32715|32733|32713|2
1740507300000|2025-02-25 18:15:00|32738.2|32718.2|32737|32717|32738.5|32718.5|32737|32717|3
1740508500000|2025-02-25 18:35:00|32733.5|32713.5|32732.5|32712.5|32735|32715|32731.8|32711.8|5
1740508800000|2025-02-25 18:40:00|32735|32715|32732.5|32712.5|32735|32715|32732.5|32712.5|6
1740509100000|2025-02-25 18:45:00|32733.5|32713.5|32735|32715|32735|32715|32733.5|32713.5|4
1740509400000|2025-02-25 18:50:00|32731.5|32711.5|32732.5|32712.5|32732.5|32712.5|32731.5|32711.5|3
1740509700000|2025-02-25 18:55:00|32737.5|32717.5|32740|32720|32740.1|32720.1|32737.5|32717.5|4
1740510000000|2025-02-25 19:00:00|32737.5|32717.5|32737.5|32717.5|32737.5|32717.5|32737.5|32717.5|1
1740510600000|2025-02-25 19:10:00|32738.8|32718.8|32735|32715|32740|32720|32735|32715|8
1740511800000|2025-02-25 19:30:00|32732.2|32712.2|32735|32715|32735|32715|32732.2|32712.2|3
1740512100000|2025-02-25 19:35:00|32731.8|32711.8|32735|32715|32735|32715|32731.8|32711.8|5
1740512400000|2025-02-25 19:40:00|32731.8|32711.8|32735|32715|32735|32715|32731.8|32711.8|5
1740513300000|2025-02-25 19:55:00|32731.8|32711.8|32735|32715|32735|32715|32731.8|32711.8|3
1740514500000|2025-02-25 20:15:00|32734.5|32714.5|32735.1|32715.1|32735.1|32715.1|32734.5|32714.5|3
1740514800000|2025-02-25 20:20:00|32737.5|32712.5|32737.5|32712.5|32737.5|32712.5|32737.5|32712.5|1
1740515100000|2025-02-25 20:25:00|32737|32712|32731.3|32706.3|32737.5|32712.5|32730|32705|5
1740515400000|2025-02-25 20:30:00|32730|32705|32730|32705|32731.7|32706.7|32730|32705|5
1740515700000|2025-02-25 20:35:00|32731.3|32706.3|32732.5|32707.5|32732.5|32707.5|32730|32705|4
1740516900000|2025-02-25 20:55:00|32730|32705|32723|32698|32730|32705|32723|32698|5
1740517200000|2025-02-25 21:00:00|32725|32700|32730|32705|32730|32705|32724.5|32699.5|4
1740517500000|2025-02-25 21:05:00|32728.5|32688|32720|32695|32728.5|32695|32720|32686.5|3
1740517800000|2025-02-25 21:10:00|32718.3|32693.3|32725.5|32689.5|32725.5|32693.7|32717.7|32688.2|5
1740518100000|2025-02-25 21:15:00|32728.5|32686.5|32728.5|32686.5|32728.5|32686.5|32726.8|32684.8|4
1740519000000|2025-02-25 21:30:00|32729.8|32687.8|32728.5|32686.5|32729.8|32687.8|32728.5|32686.5|2
1740519300000|2025-02-25 21:35:00|32732.5|32690.5|32736.5|32694.5|32736.5|32694.5|32732.5|32690.5|5
1740535200000|2025-02-26 02:00:00|32730|32710|32729.4|32709.4|32731|32711|32729.4|32709.4|12
1740535500000|2025-02-26 02:05:00|32729.5|32709.5|32736|32716|32736|32716|32729.5|32709.5|13
1740535800000|2025-02-26 02:10:00|32733.5|32713.5|32732|32712|32733.5|32713.5|32728.8|32708.8|32
1740536100000|2025-02-26 02:15:00|32730.4|32710.4|32725.8|32705.8|32731|32711|32725.1|32705.1|28
1740536400000|2025-02-26 02:20:00|32724.9|32704.9|32723|32703|32724.9|32704.9|32719.1|32699.1|16
1740536700000|2025-02-26 02:25:00|32722.5|32702.5|32727.2|32707.2|32727.2|32707.2|32722.5|32702.5|16
1740537000000|2025-02-26 02:30:00|32727.5|32707.5|32735|32715|32735.5|32715.5|32725.9|32705.9|15
1740537300000|2025-02-26 02:35:00|32735.5|32715.5|32735|32715|32737.5|32717.5|32734.6|32714.6|23
1740537600000|2025-02-26 02:40:00|32734|32714|32733.1|32713.1|32737.5|32717.5|32732.5|32712.5|37
1740537900000|2025-02-26 02:45:00|32732.5|32712.5|32737.5|32717.5|32739.8|32719.8|32732.5|32712.5|28
1740538200000|2025-02-26 02:50:00|32738.1|32718.1|32737.5|32717.5|32738.1|32718.1|32735.6|32715.6|6
1740538500000|2025-02-26 02:55:00|32735.6|32715.6|32737|32717|32737.5|32717.5|32735.5|32715.5|7
1740538800000|2025-02-26 03:00:00|32736|32716|32735|32715|32736|32716|32735|32715|2
1740539100000|2025-02-26 03:05:00|32734.4|32714.4|32732.5|32712.5|32735|32715|32730.6|32710.6|6
1740539400000|2025-02-26 03:10:00|32732|32712|32728.5|32708.5|32732|32712|32725|32705|19
1740539700000|2025-02-26 03:15:00|32728|32708|32729.4|32709.4|32732.5|32712.5|32720.5|32700.5|50
1740540000000|2025-02-26 03:20:00|32727.6|32707.6|32725|32705|32727.6|32707.6|32723.5|32703.5|6
1740540300000|2025-02-26 03:25:00|32726.5|32706.5|32731.5|32711.5|32731.5|32711.5|32726.5|32706.5|9
1740540600000|2025-02-26 03:30:00|32731.1|32711.1|32731.1|32711.1|32731.5|32711.5|32728.8|32708.8|8
1740540900000|2025-02-26 03:35:00|32731.3|32711.3|32731.5|32711.5|32731.5|32711.5|32730.4|32710.4|9
1740541200000|2025-02-26 03:40:00|32731.3|32711.3|32731|32711|32731.3|32711.3|32728.8|32708.8|6
1740541500000|2025-02-26 03:45:00|32728.5|32708.5|32732.5|32712.5|32734.4|32714.4|32728.1|32708.1|10
1740541800000|2025-02-26 03:50:00|32734.4|32714.4|32732.2|32712.2|32734.4|32714.4|32731|32711|9
1740542100000|2025-02-26 03:55:00|32732.5|32712.5|32732.5|32712.5|32733|32713|32730.5|32710.5|9
1740542400000|2025-02-26 04:00:00|32734.4|32714.4|32734.5|32714.5|32734.5|32714.5|32734.4|32714.4|2
1740542700000|2025-02-26 04:05:00|32733|32713|32734.5|32714.5|32734.9|32714.9|32733|32713|6
1740543000000|2025-02-26 04:10:00|32734|32714|32740.5|32720.5|32741.5|32721.5|32734|32714|12
1740543300000|2025-02-26 04:15:00|32740.4|32720.4|32740.5|32720.5|32741|32721|32740|32720|8
1740543600000|2025-02-26 04:20:00|32743.9|32723.9|32740.1|32720.1|32744.9|32724.9|32739.1|32719.1|15
1740543900000|2025-02-26 04:25:00|32739.5|32719.5|32738.1|32718.1|32740.1|32720.1|32737.5|32717.5|9
1740544200000|2025-02-26 04:30:00|32737.5|32717.5|32738|32718|32738|32718|32736.8|32716.8|8
1740544500000|2025-02-26 04:35:00|32737.5|32717.5|32740|32720|32740|32720|32737.5|32717.5|6
1740544800000|2025-02-26 04:40:00|32740.5|32720.5|32743|32723|32743|32723|32740.5|32720.5|4
1740545100000|2025-02-26 04:45:00|32742|32722|32743|32723|32743|32723|32740.5|32720.5|6
1740545400000|2025-02-26 04:50:00|32742|32722|32743|32723|32743|32723|32742|32722|2
1740545700000|2025-02-26 04:55:00|32744.5|32724.5|32749.5|32729.5|32749.5|32729.5|32744.5|32724.5|12
1740546000000|2025-02-26 05:00:00|32748|32728|32747.5|32727.5|32748|32728|32747|32727|5
1740546300000|2025-02-26 05:05:00|32745.6|32725.6|32742.5|32722.5|32745.6|32725.6|32740.8|32720.8|8
1740546600000|2025-02-26 05:10:00|32741.8|32721.8|32739|32719|32742.5|32722.5|32738.8|32718.8|8
1740547200000|2025-02-26 05:20:00|32739.5|32719.5|32739.5|32719.5|32739.5|32719.5|32739.5|32719.5|1
1740547500000|2025-02-26 05:25:00|32739|32719|32734.5|32714.5|32739|32719|32733.5|32713.5|6
1740547800000|2025-02-26 05:30:00|32734.7|32714.7|32735|32715|32735.1|32715.1|32734.2|32714.2|5
1740548100000|2025-02-26 05:35:00|32734.6|32714.6|32734|32714|32735.6|32715.6|32734|32714|5
1740548400000|2025-02-26 05:40:00|32734.5|32714.5|32734.1|32714.1|32734.5|32714.5|32734|32714|3
1740548700000|2025-02-26 05:45:00|32727.5|32707.5|32732|32712|32732.5|32712.5|32727.5|32707.5|9
1740549000000|2025-02-26 05:50:00|32732.1|32712.1|32732.5|32712.5|32732.5|32712.5|32732|32712|4
1740549300000|2025-02-26 05:55:00|32732.8|32712.8|32735|32715|32735.6|32715.6|32732.5|32712.5|7
1740549600000|2025-02-26 06:00:00|32735.1|32715.1|32745.1|32725.1|32747.5|32727.5|32735|32715|24
1740549900000|2025-02-26 06:05:00|32745|32725|32745|32725|32748.9|32728.9|32745|32725|9
1740550200000|2025-02-26 06:10:00|32745.5|32725.5|32752.5|32732.5|32752.6|32732.6|32745.5|32725.5|17
1740550500000|2025-02-26 06:15:00|32752.6|32732.6|32745|32725|32752.6|32732.6|32743.5|32723.5|13
1740550800000|2025-02-26 06:20:00|32745.5|32725.5|32745.5|32725.5|32746|32726|32745|32725|32
1740551100000|2025-02-26 06:25:00|32745.1|32725.1|32749.8|32729.8|32751.2|32731.2|32745.1|32725.1|25
1740551400000|2025-02-26 06:30:00|32749.6|32729.6|32747|32727|32749.6|32729.6|32747|32727|5
1740551700000|2025-02-26 06:35:00|32746|32726|32743|32723|32746|32726|32742.5|32722.5|7
1740552000000|2025-02-26 06:40:00|32742.5|32722.5|32744|32724|32744.9|32724.9|32742.5|32722.5|8
1740552300000|2025-02-26 06:45:00|32744.5|32724.5|32747.5|32727.5|32749.4|32729.4|32744|32724|12
1740552600000|2025-02-26 06:50:00|32749.4|32729.4|32749.4|32729.4|32754.4|32734.4|32747.5|32727.5|26
1740552900000|2025-02-26 06:55:00|32749.6|32729.6|32749.8|32729.8|32750.5|32730.5|32749|32729|13
1740553200000|2025-02-26 07:00:00|32749.9|32729.9|32748.5|32728.5|32750.5|32730.5|32748.5|32728.5|25
1740553500000|2025-02-26 07:05:00|32751|32731|32749|32729|32752|32732|32748|32728|21
1740553800000|2025-02-26 07:10:00|32748.5|32728.5|32745|32725|32748.5|32728.5|32745|32725|9
1740554100000|2025-02-26 07:15:00|32744.5|32724.5|32744|32724|32744.5|32724.5|32744|32724|2
1740554400000|2025-02-26 07:20:00|32745|32725|32742.5|32722.5|32745|32725|32742.4|32722.4|9
1740554700000|2025-02-26 07:25:00|32743|32723|32740.1|32720.1|32748.5|32728.5|32734.2|32714.2|67
1740555000000|2025-02-26 07:30:00|32738.4|32718.4|32732.5|32712.5|32744.5|32724.5|32727.5|32707.5|46
1740555300000|2025-02-26 07:35:00|32733|32713|32736|32716|32736|32716|32729.5|32709.5|28
1740555600000|2025-02-26 07:40:00|32735.5|32715.5|32742.5|32722.5|32742.5|32722.5|32735.5|32715.5|20
1740555900000|2025-02-26 07:45:00|32740.6|32720.6|32744.1|32724.1|32745.5|32725.5|32740.6|32720.6|15
1740556200000|2025-02-26 07:50:00|32744|32724|32746|32726|32752.5|32732.5|32744|32724|25
1740556500000|2025-02-26 07:55:00|32745|32725|32749|32729|32749.4|32729.4|32744.5|32724.5|10
1740556800000|2025-02-26 08:00:00|32751.5|32731.5|32744.2|32724.2|32752.9|32732.9|32744.2|32724.2|23
1740557100000|2025-02-26 08:05:00|32744|32724|32747.7|32727.7|32747.7|32727.7|32744|32724|5
1740557400000|2025-02-26 08:10:00|32747|32727|32750.2|32730.2|32750.2|32730.2|32747|32727|5
1740557700000|2025-02-26 08:15:00|32752.5|32732.5|32750.5|32730.5|32752.5|32732.5|32750|32730|15
1740558000000|2025-02-26 08:20:00|32750.2|32730.2|32750.2|32730.2|32751|32731|32747.7|32727.7|13
1740558300000|2025-02-26 08:25:00|32747.7|32727.7|32739.1|32719.1|32747.7|32727.7|32737.4|32717.4|16
1740558600000|2025-02-26 08:30:00|32735.1|32715.1|32739.3|32719.3|32739.6|32719.6|32733.9|32713.9|27
1740558900000|2025-02-26 08:35:00|32738.4|32718.4|32739|32719|32741.5|32721.5|32737.2|32717.2|26
1740559200000|2025-02-26 08:40:00|32739.1|32719.1|32735.5|32715.5|32739.1|32719.1|32735.2|32715.2|13
1740559500000|2025-02-26 08:45:00|32736.5|32716.5|32739|32719|32739.6|32719.6|32735.5|32715.5|9
1740559800000|2025-02-26 08:50:00|32739.1|32719.1|32745.1|32725.1|32745.1|32725.1|32739.1|32719.1|10
1740560100000|2025-02-26 08:55:00|32744.5|32724.5|32749.6|32729.6|32749.6|32729.6|32744.5|32724.5|9
1740560400000|2025-02-26 09:00:00|32749.4|32729.4|32745.5|32725.5|32749.4|32729.4|32745.5|32725.5|25
1740560700000|2025-02-26 09:05:00|32745.1|32725.1|32747.1|32727.1|32747.1|32727.1|32744.5|32724.5|5
1740561000000|2025-02-26 09:10:00|32747.5|32727.5|32754.5|32734.5|32754.5|32734.5|32747.5|32727.5|10
1740561300000|2025-02-26 09:15:00|32755.1|32735.1|32750.1|32730.1|32755.1|32735.1|32750.1|32730.1|5
1740562200000|2025-02-26 09:30:00|32753.3|32733.3|32756.1|32736.1|32757.6|32737.6|32753.3|32733.3|12
1740562500000|2025-02-26 09:35:00|32756|32736|32752.1|32732.1|32760.1|32740.1|32752|32732|11
1740562800000|2025-02-26 09:40:00|32751.5|32731.5|32745.1|32725.1|32751.5|32731.5|32745.1|32725.1|9
1740563100000|2025-02-26 09:45:00|32746.1|32726.1|32748.1|32728.1|32749.5|32729.5|32746.1|32726.1|6
1740563400000|2025-02-26 09:50:00|32747.5|32727.5|32750.1|32730.1|32750.1|32730.1|32745.1|32725.1|15
1740563700000|2025-02-26 09:55:00|32757.5|32737.5|32751.6|32731.6|32757.5|32737.5|32750.4|32730.4|25
1740564000000|2025-02-26 10:00:00|32751|32731|32750|32730|32753.5|32733.5|32750|32730|27
1740564300000|2025-02-26 10:05:00|32750.5|32730.5|32750.5|32730.5|32751|32731|32750|32730|16
1740564900000|2025-02-26 10:15:00|32753.4|32733.4|32754.5|32734.5|32754.5|32734.5|32753.4|32733.4|7
1740565200000|2025-02-26 10:20:00|32755|32735|32755|32735|32755|32735|32754.5|32734.5|7
1740565500000|2025-02-26 10:25:00|32755.5|32735.5|32755|32735|32755.5|32735.5|32755|32735|2
1740565800000|2025-02-26 10:30:00|32755.5|32735.5|32756|32736|32756|32736|32755.5|32735.5|2
1740566100000|2025-02-26 10:35:00|32755.5|32735.5|32756|32736|32756.5|32736.5|32755.5|32735.5|7
1740566400000|2025-02-26 10:40:00|32751.5|32731.5|32751.5|32731.5|32753.4|32733.4|32751.5|32731.5|5
1740566700000|2025-02-26 10:45:00|32753.4|32733.4|32751.5|32731.5|32753.4|32733.4|32751.5|32731.5|4
1740567000000|2025-02-26 10:50:00|32751|32731|32751|32731|32752.6|32732.6|32751|32731|5
1740567300000|2025-02-26 10:55:00|32752|32732|32751.1|32731.1|32752|32732|32751|32731|5
1740567600000|2025-02-26 11:00:00|32752.1|32732.1|32751.1|32731.1|32752.7|32732.7|32749.1|32729.1|5
1740567900000|2025-02-26 11:05:00|32752.7|32732.7|32752.1|32732.1|32752.7|32732.7|32751.1|32731.1|3
1740568500000|2025-02-26 11:15:00|32750.3|32730.3|32749.5|32729.5|32750.3|32730.3|32749.5|32729.5|3
1740568800000|2025-02-26 11:20:00|32748.5|32728.5|32750|32730|32750.1|32730.1|32747.5|32727.5|7
1740569100000|2025-02-26 11:25:00|32747.5|32727.5|32750|32730|32750|32730|32747.5|32727.5|3
1740569400000|2025-02-26 11:30:00|32750.1|32730.1|32750.1|32730.1|32750.1|32730.1|32750.1|32730.1|1
1740570900000|2025-02-26 11:55:00|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|32752.5|32732.5|1
1740571200000|2025-02-26 12:00:00|32754.6|32734.6|32757.5|32737.5|32757.5|32737.5|32754.6|32734.6|4
1740571500000|2025-02-26 12:05:00|32751.5|32731.5|32747|32727|32751.5|32731.5|32746|32726|15
1740571800000|2025-02-26 12:10:00|32747.1|32727.1|32749.1|32729.1|32749.1|32729.1|32746.1|32726.1|6
1740573000000|2025-02-26 12:30:00|32752.3|32732.3|32749|32729|32752.6|32732.6|32749|32729|13
1740573600000|2025-02-26 12:40:00|32750|32730|32750|32730|32750|32730|32750|32730|1
1740574800000|2025-02-26 13:00:00|32750.1|32730.1|32750.1|32730.1|32750.1|32730.1|32750.1|32730.1|1
1740575100000|2025-02-26 13:05:00|32749.5|32729.5|32749.1|32729.1|32749.5|32729.5|32746.5|32726.5|19
1740575400000|2025-02-26 13:10:00|32748.5|32728.5|32748.5|32728.5|32749.1|32729.1|32748.5|32728.5|5
1740575700000|2025-02-26 13:15:00|32752.6|32732.6|32753.5|32733.5|32754.1|32734.1|32752.5|32732.5|22
1740576000000|2025-02-26 13:20:00|32754.1|32734.1|32746.5|32726.5|32754.1|32734.1|32746|32726|28
1740576300000|2025-02-26 13:25:00|32746|32726|32744.5|32724.5|32746.5|32726.5|32744|32724|31
1740576600000|2025-02-26 13:30:00|32745|32725|32749.5|32729.5|32750|32730|32745|32725|15
1740577200000|2025-02-26 13:40:00|32750|32730|32749.5|32729.5|32750|32730|32749.5|32729.5|2
1740577500000|2025-02-26 13:45:00|32750|32730|32749.5|32729.5|32750|32730|32749.5|32729.5|6
1740577800000|2025-02-26 13:50:00|32749|32729|32749.5|32729.5|32749.5|32729.5|32749|32729|6
1740578100000|2025-02-26 13:55:00|32749|32729|32749.5|32729.5|32750.5|32730.5|32749|32729|9
1740578400000|2025-02-26 14:00:00|32750|32730|32750|32730|32750|32730|32749.6|32729.6|3
1740578700000|2025-02-26 14:05:00|32749.6|32729.6|32749.1|32729.1|32751.2|32731.2|32749|32729|9
1740579000000|2025-02-26 14:10:00|32748.5|32728.5|32755.1|32735.1|32755.1|32735.1|32748.5|32728.5|12
1740579300000|2025-02-26 14:15:00|32755|32735|32749.5|32729.5|32755.1|32735.1|32749.5|32729.5|10
1740579600000|2025-02-26 14:20:00|32752.8|32732.8|32753.8|32733.8|32753.8|32733.8|32752.8|32732.8|3
1740579900000|2025-02-26 14:25:00|32752.5|32732.5|32754.1|32734.1|32754.5|32734.5|32752.5|32732.5|9
1740580200000|2025-02-26 14:30:00|32753.5|32733.5|32753.5|32733.5|32754.1|32734.1|32753.5|32733.5|3
1740580500000|2025-02-26 14:35:00|32754.1|32734.1|32754.5|32734.5|32754.5|32734.5|32753|32733|5
1740580800000|2025-02-26 14:40:00|32754.1|32734.1|32754.5|32734.5|32754.5|32734.5|32753.5|32733.5|6
1740581100000|2025-02-26 14:45:00|32754.1|32734.1|32750.1|32730.1|32754.5|32734.5|32750.1|32730.1|16
1740581400000|2025-02-26 14:50:00|32749.5|32729.5|32755.1|32735.1|32756.7|32736.7|32749.5|32729.5|12
1740582000000|2025-02-26 15:00:00|32757.5|32737.5|32757.5|32737.5|32758.8|32738.8|32757.5|32737.5|3
1740582300000|2025-02-26 15:05:00|32758.8|32738.8|32757.5|32737.5|32758.8|32738.8|32756.3|32736.3|3
1740582600000|2025-02-26 15:10:00|32756.1|32736.1|32757.5|32737.5|32757.5|32737.5|32756.1|32736.1|3
1740582900000|2025-02-26 15:15:00|32755.5|32735.5|32756.2|32736.2|32757.5|32737.5|32755.5|32735.5|5
1740583200000|2025-02-26 15:20:00|32758.8|32738.8|32756.2|32736.2|32758.8|32738.8|32756.2|32736.2|4
1740583500000|2025-02-26 15:25:00|32758.8|32738.8|32753.5|32733.5|32758.8|32738.8|32750|32730|22
1740583800000|2025-02-26 15:30:00|32751.2|32731.2|32737.5|32717.5|32752.5|32732.5|32737.5|32717.5|22
1740584100000|2025-02-26 15:35:00|32736|32716|32735|32715|32736|32716|32735|32715|2
1740584700000|2025-02-26 15:45:00|32734.5|32714.5|32733.5|32713.5|32734.5|32714.5|32732.2|32712.2|7
1740585000000|2025-02-26 15:50:00|32734|32714|32730|32710|32735|32715|32729.5|32709.5|9
1740585300000|2025-02-26 15:55:00|32732.5|32712.5|32735.1|32715.1|32737.5|32717.5|32732.5|32712.5|10
1740585600000|2025-02-26 16:00:00|32732.5|32712.5|32730.1|32710.1|32732.5|32712.5|32728.4|32708.4|8
1740585900000|2025-02-26 16:05:00|32729.9|32709.9|32730|32710|32730|32710|32729.8|32709.8|3
1740586500000|2025-02-26 16:15:00|32735|32715|32735|32715|32735|32715|32735|32715|1
1740587400000|2025-02-26 16:30:00|32734.9|32714.9|32730|32710|32734.9|32714.9|32730|32710|6
1740588000000|2025-02-26 16:40:00|32730.1|32710.1|32730.1|32710.1|32730.5|32710.5|32730.1|32710.1|3
1740588300000|2025-02-26 16:45:00|32728.4|32708.4|32723.1|32703.1|32730.1|32710.1|32723.1|32703.1|14
1740588600000|2025-02-26 16:50:00|32723.5|32703.5|32723.5|32703.5|32723.5|32703.5|32723.5|32703.5|1
1740588900000|2025-02-26 16:55:00|32723.4|32703.4|32722.4|32702.4|32723.4|32703.4|32722.4|32702.4|2
1740589200000|2025-02-26 17:00:00|32722.9|32702.9|32720|32700|32722.9|32702.9|32719|32699|8
1740589500000|2025-02-26 17:05:00|32719.9|32699.9|32718.9|32698.9|32719.9|32699.9|32718.9|32698.9|2
1740590100000|2025-02-26 17:15:00|32718.4|32698.4|32722.5|32702.5|32725.1|32705.1|32718.4|32698.4|12
1740590400000|2025-02-26 17:20:00|32723|32703|32721.2|32701.2|32723|32703|32718.5|32698.5|7
1740590700000|2025-02-26 17:25:00|32722.5|32702.5|32707.5|32687.5|32723.8|32703.8|32707.5|32687.5|18
1740591000000|2025-02-26 17:30:00|32707.2|32687.2|32707.5|32687.5|32713.5|32693.5|32702.2|32682.2|57
1740591300000|2025-02-26 17:35:00|32710|32690|32715.1|32695.1|32717.5|32697.5|32710|32690|13
1740591600000|2025-02-26 17:40:00|32708.1|32688.1|32708.5|32688.5|32708.5|32688.5|32706|32686|16
1740591900000|2025-02-26 17:45:00|32708.1|32688.1|32708.1|32688.1|32708.1|32688.1|32708.1|32688.1|1
1740592200000|2025-02-26 17:50:00|32710.5|32685.5|32713.5|32693.5|32722.4|32695.7|32710.5|32685.5|13
1740592500000|2025-02-26 17:55:00|32714.5|32694.5|32717.1|32697.1|32717.5|32697.5|32714.5|32694.5|13
1740592800000|2025-02-26 18:00:00|32715.6|32690.6|32713.5|32693.5|32716|32696|32713.5|32690.6|32
1740593100000|2025-02-26 18:05:00|32712.5|32692.5|32695|32675|32712.5|32692.5|32695|32675|14
1740593700000|2025-02-26 18:15:00|32695.5|32675.5|32697.5|32677.5|32697.5|32677.5|32695.5|32675.5|6
1740594600000|2025-02-26 18:30:00|32700|32675|32697.5|32677.5|32700|32677.5|32697.5|32675|2
1740594900000|2025-02-26 18:35:00|32698.5|32678.5|32703.5|32678.5|32703.5|32681|32698.5|32678.5|5
1740595200000|2025-02-26 18:40:00|32703|32678|32699.5|32679.5|32703.5|32681|32699.5|32678|6
1740595500000|2025-02-26 18:45:00|32700|32680|32713.5|32693.5|32713.5|32693.5|32700|32680|12
1740595800000|2025-02-26 18:50:00|32714|32694|32713.8|32693.8|32719.5|32699.5|32712.5|32692.5|15
1740596100000|2025-02-26 18:55:00|32712.5|32692.5|32723|32703|32724.1|32704.1|32712.5|32692.5|20
1740596700000|2025-02-26 19:05:00|32725.5|32700.5|32725.5|32700.5|32725.5|32700.5|32725.5|32700.5|1
1740598200000|2025-02-26 19:30:00|32723|32698|32720.7|32685.4|32724.5|32699.5|32715|32683.7|13
1740598500000|2025-02-26 19:35:00|32715.5|32690.5|32718.5|32693.5|32718.5|32693.5|32715.5|32690.5|4
1740598800000|2025-02-26 19:40:00|32719|32694|32720.5|32695.5|32720.5|32695.5|32719|32694|5
1740599400000|2025-02-26 19:50:00|32718|32693|32717.5|32692.5|32718.5|32693.5|32715|32690|5
1740599700000|2025-02-26 19:55:00|32718.1|32693.1|32717.5|32692.5|32718.1|32693.1|32717.5|32692.5|2
1740600300000|2025-02-26 20:05:00|32718.5|32693.5|32717.5|32692.5|32720|32695|32717.5|32692.5|4
1740600600000|2025-02-26 20:10:00|32720|32695|32720|32695|32720|32695|32720|32695|1
1740601200000|2025-02-26 20:20:00|32722.3|32697.3|32727.5|32702.5|32729.1|32704.1|32722.3|32697.3|9
1740601500000|2025-02-26 20:25:00|32730|32705|32730|32705|32730|32705|32730|32705|1
1740602400000|2025-02-26 20:40:00|32721.5|32696.5|32722.5|32697.5|32722.5|32697.5|32721.5|32696.5|2
1740602700000|2025-02-26 20:45:00|32722|32697|32724|32699|32724|32699|32721.5|32696.5|6
1740603000000|2025-02-26 20:50:00|32723.5|32698.5|32722.5|32697.5|32727.5|32702.5|32717|32686.5|20
1740603300000|2025-02-26 20:55:00|32723|32698|32722|32697|32723|32698|32722|32697|3
1740603600000|2025-02-26 21:00:00|32722.5|32697.5|32722.5|32697.5|32722.5|32697.5|32722|32697|3
1740603900000|2025-02-26 21:05:00|32728|32692|32731|32695|32731|32695|32728|32692|6
1740604500000|2025-02-26 21:15:00|32734|32692|32733.5|32691.5|32734|32692|32727.5|32685.5|7
1740604800000|2025-02-26 21:20:00|32731|32689|32727|32685|32731|32689|32727|32685|6
1740605400000|2025-02-26 21:30:00|32724|32682|32723.5|32681.5|32724|32682|32723.5|32681.5|2
1740606600000|2025-02-26 21:50:00|32726.5|32684.5|32728.5|32686.5|32728.5|32686.5|32726.5|32684.5|2
1740606900000|2025-02-26 21:55:00|32725.5|32683.5|32738.3|32696.3|32738.3|32696.3|32724|32682|4
1740621600000|2025-02-27 02:00:00|32769|32749|32769.5|32749.5|32777.5|32757.5|32767.1|32747.1|37
1740621900000|2025-02-27 02:05:00|32770.6|32750.6|32769|32749|32774.6|32754.6|32768.4|32748.4|28
1740622200000|2025-02-27 02:10:00|32769.5|32749.5|32768.9|32748.9|32771.2|32751.2|32765.6|32745.6|21
1740622500000|2025-02-27 02:15:00|32769|32749|32772.4|32752.4|32778.1|32758.1|32769|32749|38
1740622800000|2025-02-27 02:20:00|32772.2|32752.2|32769.6|32749.6|32773.5|32753.5|32767.4|32747.4|29
1740623100000|2025-02-27 02:25:00|32767.2|32747.2|32755.7|32735.7|32769.6|32749.6|32755.7|32735.7|32
1740623400000|2025-02-27 02:30:00|32757.5|32737.5|32762.5|32742.5|32762.5|32742.5|32755.7|32735.7|11
1740623700000|2025-02-27 02:35:00|32760.7|32740.7|32764.4|32744.4|32764.7|32744.7|32760.7|32740.7|8
1740624000000|2025-02-27 02:40:00|32762.5|32742.5|32762.4|32742.4|32764.7|32744.7|32760|32740|21
1740624300000|2025-02-27 02:45:00|32763.5|32743.5|32759.5|32739.5|32764.6|32744.6|32758.5|32738.5|11
1740624600000|2025-02-27 02:50:00|32758.5|32738.5|32762|32742|32762.8|32742.8|32758.3|32738.3|23
1740624900000|2025-02-27 02:55:00|32761.2|32741.2|32764|32744|32764.8|32744.8|32761.2|32741.2|12
1740625200000|2025-02-27 03:00:00|32763.5|32743.5|32766.3|32746.3|32769.7|32749.7|32755|32735|46
1740625500000|2025-02-27 03:05:00|32764.1|32744.1|32769.1|32749.1|32769.8|32749.8|32764.1|32744.1|19
1740625800000|2025-02-27 03:10:00|32768.5|32748.5|32778.1|32758.1|32778.1|32758.1|32768.5|32748.5|19
1740626100000|2025-02-27 03:15:00|32776.5|32756.5|32784.8|32764.8|32784.8|32764.8|32776.5|32756.5|14
1740626400000|2025-02-27 03:20:00|32785.7|32765.7|32782.5|32762.5|32788|32768|32782.5|32762.5|19
1740626700000|2025-02-27 03:25:00|32783|32763|32784.5|32764.5|32785.1|32765.1|32783|32763|13
1740627000000|2025-02-27 03:30:00|32784.8|32764.8|32785|32765|32785.3|32765.3|32782.4|32762.4|10
1740627300000|2025-02-27 03:35:00|32784|32764|32798.5|32778.5|32798.5|32778.5|32782.4|32762.4|35
1740627600000|2025-02-27 03:40:00|32799.6|32779.6|32788|32768|32806.5|32786.5|32786.8|32766.8|70
1740627900000|2025-02-27 03:45:00|32788.1|32768.1|32786.5|32766.5|32788.1|32768.1|32786|32766|8
1740628200000|2025-02-27 03:50:00|32787.5|32767.5|32795|32775|32797.1|32777.1|32787.5|32767.5|34
1740628500000|2025-02-27 03:55:00|32795.5|32775.5|32799|32779|32799|32779|32792.5|32772.5|19
1740628800000|2025-02-27 04:00:00|32797.5|32777.5|32800.5|32780.5|32802.4|32782.4|32795.9|32775.9|20
1740629100000|2025-02-27 04:05:00|32802.4|32782.4|32799.5|32779.5|32802.4|32782.4|32798.1|32778.1|12
1740629400000|2025-02-27 04:10:00|32800.5|32780.5|32799.5|32779.5|32800.5|32780.5|32799.5|32779.5|2
1740629700000|2025-02-27 04:15:00|32799.4|32779.4|32805.3|32785.3|32805.5|32785.5|32799.3|32779.3|11
1740630000000|2025-02-27 04:20:00|32805.5|32785.5|32811.5|32791.5|32815.5|32795.5|32805.4|32785.4|30
1740630300000|2025-02-27 04:25:00|32809.1|32789.1|32809.5|32789.5|32809.5|32789.5|32809|32789|3
1740630600000|2025-02-27 04:30:00|32808.5|32788.5|32807.4|32787.4|32811.5|32791.5|32805.4|32785.4|27
1740630900000|2025-02-27 04:35:00|32808.2|32788.2|32811|32791|32811.5|32791.5|32807.1|32787.1|10
1740631200000|2025-02-27 04:40:00|32814|32794|32826.5|32806.5|32831|32811|32814|32794|31
1740631500000|2025-02-27 04:45:00|32826|32806|32834.5|32814.5|32841.2|32820.7|32824.5|32804.5|35
1740631800000|2025-02-27 04:50:00|32835|32815|32824|32804|32835.1|32815.1|32823|32803|16
1740632100000|2025-02-27 04:55:00|32824.5|32804.5|32825.5|32805.5|32825.5|32805.5|32822.8|32802.8|14
1740632400000|2025-02-27 05:00:00|32825.3|32805.3|32821|32801|32826.5|32806.5|32813.7|32793.7|37
1740632700000|2025-02-27 05:05:00|32822|32802|32820.5|32800.5|32822|32802|32814|32794|37
1740633000000|2025-02-27 05:10:00|32819|32799|32818.5|32798.5|32820.5|32800.5|32818.5|32798.5|10
1740633300000|2025-02-27 05:15:00|32819.9|32799.9|32820.5|32800.5|32822.4|32802.4|32818.5|32798.5|29
1740633900000|2025-02-27 05:25:00|32818.5|32798.5|32814|32794|32818.5|32798.5|32813|32793|12
1740634200000|2025-02-27 05:30:00|32810.1|32790.1|32818|32798|32819.8|32799.8|32807.5|32787.5|32
1740634500000|2025-02-27 05:35:00|32818.5|32798.5|32818|32798|32819.7|32799.7|32817.5|32797.5|8
1740634800000|2025-02-27 05:40:00|32818.5|32798.5|32821.5|32801.5|32821.5|32801.5|32818.5|32798.5|9
1740635400000|2025-02-27 05:50:00|32822|32802|32805.5|32785.5|32822|32802|32805|32785|26
1740635700000|2025-02-27 05:55:00|32806.5|32786.5|32807.5|32787.5|32809.4|32789.4|32806|32786|9
1740636000000|2025-02-27 06:00:00|32811.5|32791.5|32807.5|32787.5|32812.5|32792.5|32807.5|32787.5|8
1740636300000|2025-02-27 06:05:00|32805.6|32785.6|32807.5|32787.5|32809.5|32789.5|32805.2|32785.2|14
1740636600000|2025-02-27 06:10:00|32809.4|32789.4|32807.5|32787.5|32809.8|32789.8|32807.5|32787.5|16
1740636900000|2025-02-27 06:15:00|32809.4|32789.4|32809.6|32789.6|32809.8|32789.8|32807.5|32787.5|15
1740637200000|2025-02-27 06:20:00|32808.5|32788.5|32801.1|32781.1|32808.5|32788.5|32799.5|32779.5|26
1740637500000|2025-02-27 06:25:00|32801.5|32781.5|32796.5|32776.5|32802.5|32782.5|32793.5|32773.5|35
1740637800000|2025-02-27 06:30:00|32797.5|32777.5|32797.5|32777.5|32799.7|32779.7|32797.5|32777.5|14
1740638100000|2025-02-27 06:35:00|32795.4|32775.4|32783|32763|32795.5|32775.5|32783|32763|35
1740638400000|2025-02-27 06:40:00|32785.9|32765.9|32776.4|32756.4|32787.5|32767.5|32774.9|32754.9|25
1740638700000|2025-02-27 06:45:00|32776.2|32756.2|32776|32756|32780.5|32760.5|32773|32753|30
1740639000000|2025-02-27 06:50:00|32780.5|32760.5|32794.5|32774.5|32812.3|32781.1|32778|32758|36
1740639300000|2025-02-27 06:55:00|32795.1|32775.1|32802.5|32782.5|32804.5|32784.5|32790|32770|59
1740639600000|2025-02-27 07:00:00|32797.5|32777.5|32784.1|32764.1|32799|32779|32777.5|32757.5|30
1740639900000|2025-02-27 07:05:00|32784.2|32764.2|32790|32770|32792.5|32772.5|32784.2|32764.2|15
1740640200000|2025-02-27 07:10:00|32789.6|32769.6|32794.7|32774.7|32794.9|32774.9|32789.6|32769.6|14
1740640500000|2025-02-27 07:15:00|32792.7|32772.7|32785.4|32765.4|32792.7|32772.7|32785.2|32765.2|27
1740640800000|2025-02-27 07:20:00|32785.2|32765.2|32784.7|32764.7|32787.5|32767.5|32783.5|32763.5|18
1740641100000|2025-02-27 07:25:00|32784.6|32764.6|32788.5|32768.5|32788.5|32768.5|32783.6|32763.6|13
1740641400000|2025-02-27 07:30:00|32791.5|32771.5|32792.5|32772.5|32793|32773|32790.5|32770.5|7
1740641700000|2025-02-27 07:35:00|32790.6|32770.6|32792.5|32772.5|32792.5|32772.5|32790.6|32770.6|2
1740642000000|2025-02-27 07:40:00|32790.6|32770.6|32792.5|32772.5|32794.4|32774.4|32790.1|32770.1|12
1740642300000|2025-02-27 07:45:00|32790.7|32770.7|32782.5|32762.5|32792.5|32772.5|32782.5|32762.5|19
1740642600000|2025-02-27 07:50:00|32780.7|32760.7|32780.5|32760.5|32786.1|32766.1|32779.5|32759.5|16
1740642900000|2025-02-27 07:55:00|32785.1|32765.1|32800|32758|32800|32767.5|32785|32756.5|12
1740643200000|2025-02-27 08:00:00|32801.5|32759.5|32789|32769|32801.5|32770.5|32785.6|32759.5|11
1740643500000|2025-02-27 08:05:00|32789.5|32769.5|32790|32770|32791|32771|32789.5|32769.5|4
1740643800000|2025-02-27 08:10:00|32789.5|32769.5|32800|32780|32800|32780|32789.5|32769.5|9
1740644100000|2025-02-27 08:15:00|32799.5|32779.5|32799.5|32779.5|32799.5|32779.5|32795.9|32775.9|6
1740644400000|2025-02-27 08:20:00|32795.8|32775.8|32802.1|32782.1|32802.1|32782.1|32795.8|32775.8|8
1740644700000|2025-02-27 08:25:00|32803.5|32783.5|32807.5|32787.5|32810.9|32790.9|32802.1|32782.1|12
1740645000000|2025-02-27 08:30:00|32811.5|32791.5|32803.5|32783.5|32812|32792|32803.1|32783.1|16
1740645300000|2025-02-27 08:35:00|32802.5|32782.5|32797.1|32777.1|32802.5|32782.5|32797.1|32777.1|7
1740645600000|2025-02-27 08:40:00|32796.5|32776.5|32796.1|32776.1|32797.1|32777.1|32796|32776|5
1740645900000|2025-02-27 08:45:00|32795.5|32775.5|32793.5|32773.5|32795.5|32775.5|32791.1|32771.1|16
1740646200000|2025-02-27 08:50:00|32794.1|32774.1|32793.5|32773.5|32795.5|32775.5|32793.5|32773.5|5
1740646500000|2025-02-27 08:55:00|32794.5|32774.5|32777.5|32757.5|32796.1|32776.1|32777.5|32757.5|29
1740646800000|2025-02-27 09:00:00|32776.5|32756.5|32787.5|32767.5|32787.5|32767.5|32773.5|32753.5|19
1740647100000|2025-02-27 09:05:00|32788.1|32768.1|32788.1|32768.1|32788.5|32768.5|32787.5|32767.5|9
1740647400000|2025-02-27 09:10:00|32787.5|32767.5|32785.5|32765.5|32788.1|32768.1|32785.1|32765.1|8
1740647700000|2025-02-27 09:15:00|32787.1|32767.1|32789.1|32769.1|32789.1|32769.1|32787.1|32767.1|3
1740648000000|2025-02-27 09:20:00|32787.5|32767.5|32790.1|32770.1|32790.1|32770.1|32787.5|32767.5|6
1740648600000|2025-02-27 09:30:00|32785.5|32765.5|32787.1|32767.1|32787.7|32767.7|32785.5|32765.5|17
1740648900000|2025-02-27 09:35:00|32787.5|32767.5|32778.1|32758.1|32787.5|32767.5|32776.1|32756.1|41
1740649200000|2025-02-27 09:40:00|32776.4|32756.4|32774.5|32754.5|32776.4|32756.4|32770.5|32750.5|24
1740649500000|2025-02-27 09:45:00|32775.1|32755.1|32775.5|32755.5|32777.2|32757.2|32770.5|32750.5|42
1740649800000|2025-02-27 09:50:00|32776.1|32756.1|32776|32756|32783.2|32763.2|32774.3|32754.3|22
1740650100000|2025-02-27 09:55:00|32776.1|32756.1|32786.1|32766.1|32786.1|32766.1|32775.5|32755.5|13
1740650400000|2025-02-27 10:00:00|32788.1|32768.1|32788.1|32768.1|32788.5|32768.5|32788.1|32768.1|3
1740650700000|2025-02-27 10:05:00|32788.5|32768.5|32786.1|32766.1|32788.8|32768.8|32785.1|32765.1|26
1740651000000|2025-02-27 10:10:00|32785.4|32765.4|32786.5|32766.5|32786.5|32766.5|32785.4|32765.4|4
1740651300000|2025-02-27 10:15:00|32788.5|32768.5|32789.8|32769.8|32790.1|32770.1|32783.1|32763.1|20
1740651600000|2025-02-27 10:20:00|32790.1|32770.1|32794.5|32774.5|32800.1|32780.1|32790.1|32770.1|23
1740651900000|2025-02-27 10:25:00|32790.5|32770.5|32789|32769|32794.9|32774.5|32785.5|32758|20
1740652200000|2025-02-27 10:30:00|32789.1|32769.1|32789.5|32769.5|32789.5|32769.5|32788.5|32768.5|4
1740652500000|2025-02-27 10:35:00|32790.1|32770.1|32790.1|32770.1|32790.1|32770.1|32789.5|32769.5|5
1740653400000|2025-02-27 10:50:00|32789.5|32769.5|32789.1|32769.1|32789.5|32769.5|32789.1|32769.1|2
1740653700000|2025-02-27 10:55:00|32790.7|32770.7|32789.5|32769.5|32790.7|32770.7|32788.1|32768.1|19
1740654000000|2025-02-27 11:00:00|32792.6|32772.6|32791.2|32771.2|32795.1|32775.1|32790.5|32770.5|15
1740654300000|2025-02-27 11:05:00|32792.5|32772.5|32792.5|32772.5|32792.5|32772.5|32790.7|32770.7|5
1740654600000|2025-02-27 11:10:00|32790.5|32770.5|32792.5|32772.5|32792.5|32772.5|32790.3|32770.3|6
1740654900000|2025-02-27 11:15:00|32794.1|32774.1|32778.5|32758.5|32795.1|32775.1|32778.5|32758.5|26
1740655200000|2025-02-27 11:20:00|32778.1|32758.1|32777.1|32757.1|32778.1|32758.1|32776.5|32756.5|9
1740655500000|2025-02-27 11:25:00|32777.5|32757.5|32777.1|32757.1|32777.5|32757.5|32777.1|32757.1|2
1740655800000|2025-02-27 11:30:00|32777.5|32757.5|32779.5|32759.5|32779.5|32759.5|32777.1|32757.1|20
1740656100000|2025-02-27 11:35:00|32780.1|32760.1|32786.5|32766.5|32786.5|32766.5|32780.1|32760.1|7
1740656400000|2025-02-27 11:40:00|32785.5|32765.5|32785.5|32765.5|32785.5|32765.5|32785.5|32765.5|1
1740657000000|2025-02-27 11:50:00|32786.1|32766.1|32786.1|32766.1|32786.5|32766.5|32785.5|32765.5|41
1740657300000|2025-02-27 11:55:00|32786.5|32766.5|32786.1|32766.1|32786.5|32766.5|32785.5|32765.5|3
1740657600000|2025-02-27 12:00:00|32786.5|32766.5|32787.1|32767.1|32787.1|32767.1|32786.5|32766.5|2
1740657900000|2025-02-27 12:05:00|32785.1|32765.1|32795|32775|32795.1|32775.1|32781.9|32761.9|33
1740658200000|2025-02-27 12:10:00|32795.1|32775.1|32786.5|32766.5|32795.1|32775.1|32785.4|32765.4|21
1740658500000|2025-02-27 12:15:00|32786.4|32766.4|32783.5|32763.5|32786.4|32766.4|32783.1|32763.1|7
1740658800000|2025-02-27 12:20:00|32782.5|32762.5|32775.5|32755.5|32782.5|32762.5|32775.5|32755.5|12
1740659100000|2025-02-27 12:25:00|32780.1|32760.1|32781.5|32761.5|32782.7|32762.7|32780.1|32760.1|8
1740659400000|2025-02-27 12:30:00|32781.1|32761.1|32780.1|32760.1|32781.5|32761.5|32780.1|32760.1|4
1740659700000|2025-02-27 12:35:00|32779.5|32759.5|32779.5|32759.5|32779.5|32759.5|32779.5|32759.5|1
1740660000000|2025-02-27 12:40:00|32777.5|32757.5|32779.1|32759.1|32779.1|32759.1|32777.5|32757.5|4
1740660300000|2025-02-27 12:45:00|32777.5|32757.5|32779.5|32759.5|32780.1|32760.1|32777.5|32757.5|10
1740660600000|2025-02-27 12:50:00|32780.1|32760.1|32777.5|32757.5|32780.1|32760.1|32777.5|32757.5|5
1740660900000|2025-02-27 12:55:00|32778.5|32758.5|32779.5|32759.5|32779.5|32759.5|32778.5|32758.5|3
1740661200000|2025-02-27 13:00:00|32780.1|32760.1|32777.5|32757.5|32780.1|32760.1|32777.5|32757.5|2
1740661500000|2025-02-27 13:05:00|32779.4|32759.4|32783.1|32763.1|32783.1|32763.1|32779.4|32759.4|4
1740661800000|2025-02-27 13:10:00|32782.5|32762.5|32784.5|32764.5|32784.5|32764.5|32782.5|32762.5|4
1740662700000|2025-02-27 13:25:00|32784.1|32764.1|32776.7|32734.7|32791.5|32764.1|32776.7|32734.7|10
1740663000000|2025-02-27 13:30:00|32776.1|32734.1|32775.1|32755.1|32781.6|32756.6|32767.5|32734.1|33
1740663300000|2025-02-27 13:35:00|32775.5|32755.5|32784.1|32764.1|32788.2|32768.2|32775.5|32755.5|19
1740663600000|2025-02-27 13:40:00|32781.5|32761.5|32772.5|32752.5|32782.2|32762.2|32772.5|32752.5|34
1740663900000|2025-02-27 13:45:00|32770.5|32750.5|32821.1|32801.1|32822.5|32802.5|32767.5|32747.5|67
1740664200000|2025-02-27 13:50:00|32820.9|32800.9|32833.5|32791.5|32833.5|32808.1|32798|32756|63
1740664500000|2025-02-27 13:55:00|32825|32800|32815|32795|32831.4|32800.1|32811.1|32788|24
1740664800000|2025-02-27 14:00:00|32812.5|32792.5|32811|32786|32818.1|32798.1|32805.1|32783|29
1740665100000|2025-02-27 14:05:00|32811.6|32786.6|32805.1|32785.1|32815.6|32795.1|32805.1|32785.1|37
1740665400000|2025-02-27 14:10:00|32805|32785|32805|32785|32812.5|32792.5|32805|32785|14
1740665700000|2025-02-27 14:15:00|32811|32791|32802.1|32782.1|32812.5|32792.5|32798.8|32778.8|26
1740666000000|2025-02-27 14:20:00|32802.5|32782.5|32805|32785|32805|32785|32797.5|32777.5|17
1740666300000|2025-02-27 14:25:00|32806|32786|32810|32790|32810.5|32790.5|32806|32786|10
1740666600000|2025-02-27 14:30:00|32810.6|32790.6|32818.1|32798.1|32818.1|32798.1|32810|32790|7
1740666900000|2025-02-27 14:35:00|32818.5|32798.5|32814|32794|32818.5|32798.5|32814|32794|7
1740667200000|2025-02-27 14:40:00|32813.5|32793.5|32817.5|32797.5|32823|32801|32812.3|32792.3|17
1740667500000|2025-02-27 14:45:00|32817.1|32797.1|32815|32795|32817.1|32797.1|32815|32795|18
1740667800000|2025-02-27 14:50:00|32818.2|32798.2|32820|32800|32821.6|32801.6|32816.5|32796.5|5
1740668100000|2025-02-27 14:55:00|32820.4|32800.4|32827.5|32807.5|32828.8|32808.8|32820.4|32800.4|13
1740668400000|2025-02-27 15:00:00|32826.2|32806.2|32822.3|32802.3|32829.3|32809.3|32819.3|32799.3|26
1740668700000|2025-02-27 15:05:00|32821.8|32801.8|32825.5|32805.5|32829.3|32809.3|32821.8|32801.8|14
1740669000000|2025-02-27 15:10:00|32828.2|32808.2|32832.8|32812.8|32833|32813|32828.2|32808.2|13
1740669300000|2025-02-27 15:15:00|32833|32813|32837.2|32817.2|32840.6|32817.5|32830|32810|20
1740669600000|2025-02-27 15:20:00|32837.5|32817.5|32832.5|32812.5|32837.5|32817.5|32825|32805|22
1740669900000|2025-02-27 15:25:00|32831.2|32811.2|32825.1|32805.1|32832.2|32812.2|32825|32805|18
1740670200000|2025-02-27 15:30:00|32827.5|32807.5|32834|32814|32835.1|32815.1|32826.1|32806.1|17
1740670500000|2025-02-27 15:35:00|32835|32815|32835.1|32815.1|32837.8|32817.8|32835|32815|8
1740670800000|2025-02-27 15:40:00|32837.2|32817.2|32835.1|32815.1|32841.7|32821.7|32834.5|32814.5|18
1740671100000|2025-02-27 15:45:00|32834.5|32814.5|32844.1|32824.1|32844.1|32824.1|32829.5|32809.5|20
1740671400000|2025-02-27 15:50:00|32843.5|32823.5|32849.3|32829.3|32849.4|32829.4|32843.5|32823.5|13
1740671700000|2025-02-27 15:55:00|32848.5|32828.5|32855.8|32835.8|32856.1|32836.1|32848.1|32828.1|18
1740672000000|2025-02-27 16:00:00|32856.8|32836.8|32868.1|32848.1|32868.1|32848.1|32856.5|32836.5|18
1740672300000|2025-02-27 16:05:00|32870.5|32850.5|32876.3|32856.3|32878.1|32858.1|32870.4|32850.4|27
1740672600000|2025-02-27 16:10:00|32875.6|32855.6|32872.5|32852.5|32878.1|32858.1|32872.5|32852.5|19
1740672900000|2025-02-27 16:15:00|32873|32853|32870.1|32850.1|32884.6|32859.6|32870.1|32850.1|14
1740673200000|2025-02-27 16:20:00|32873.8|32853.8|32879.5|32859.5|32882.1|32862.1|32873|32853|18
1740673500000|2025-02-27 16:25:00|32880.1|32860.1|32878.5|32858.5|32880.1|32860.1|32878.5|32858.5|4
1740673800000|2025-02-27 16:30:00|32879.3|32859.3|32878.5|32858.5|32879.3|32859.3|32878.5|32858.5|2
1740674100000|2025-02-27 16:35:00|32881.5|32861.5|32869.3|32849.3|32881.5|32861.5|32867.5|32847.5|18
1740674400000|2025-02-27 16:40:00|32868.5|32848.5|32865.1|32845.1|32875.1|32855.1|32865|32845|15
1740674700000|2025-02-27 16:45:00|32867.5|32847.5|32865.1|32845.1|32867.5|32847.5|32865.1|32845.1|7
1740675000000|2025-02-27 16:50:00|32867.5|32847.5|32870.5|32850.5|32874.5|32854.5|32867.5|32847.5|15
1740675300000|2025-02-27 16:55:00|32874.5|32854.5|32879|32859|32885.1|32865.1|32874|32854|22
1740675600000|2025-02-27 17:00:00|32879.5|32859.5|32865.5|32845.5|32879.5|32859.5|32865.5|32845.5|14
1740675900000|2025-02-27 17:05:00|32866|32846|32868.5|32848.5|32868.5|32848.5|32865|32845|8
1740676200000|2025-02-27 17:10:00|32868|32848|32868.5|32848.5|32868.5|32848.5|32868|32848|4
1740676500000|2025-02-27 17:15:00|32866|32846|32864.5|32844.5|32868|32848|32864|32844|10
1740677100000|2025-02-27 17:25:00|32865.5|32845.5|32865.5|32845.5|32865.5|32845.5|32865.5|32845.5|1
1740677400000|2025-02-27 17:30:00|32865|32845|32865|32845|32865|32845|32865|32845|1
1740677700000|2025-02-27 17:35:00|32865.5|32845.5|32865|32845|32868.4|32848.4|32865|32845|9
1740678000000|2025-02-27 17:40:00|32866.6|32846.6|32873.5|32853.5|32874.7|32854.7|32865|32845|23
1740678300000|2025-02-27 17:45:00|32874.5|32854.5|32873.5|32853.5|32875.2|32855.2|32873|32853|10
1740678600000|2025-02-27 17:50:00|32873|32853|32863.5|32843.5|32873.5|32853.5|32863.5|32843.5|4
1740679200000|2025-02-27 18:00:00|32862|32842|32859|32839|32862|32842|32859|32839|4
1740679500000|2025-02-27 18:05:00|32859.5|32839.5|32863.5|32843.5|32864.5|32844.5|32859.5|32839.5|12
1740679800000|2025-02-27 18:10:00|32864|32844|32865.5|32845.5|32865.5|32845.5|32864|32844|4
1740680100000|2025-02-27 18:15:00|32867|32847|32867.5|32847.5|32869.6|32849.6|32867|32847|4
1740681000000|2025-02-27 18:30:00|32870|32845|32867.5|32847.5|32870|32847.5|32867.5|32845|2
1740682200000|2025-02-27 18:50:00|32865|32845|32865|32845|32867.5|32847.5|32865|32845|5
1740682500000|2025-02-27 18:55:00|32867|32847|32867.5|32847.5|32867.5|32847.5|32867|32847|2
1740683100000|2025-02-27 19:05:00|32870.6|32850.6|32867.5|32847.5|32870.6|32850.6|32867.5|32847.5|5
1740683400000|2025-02-27 19:10:00|32870|32850|32878|32853|32883.9|32853.5|32870|32846.4|10
1740683700000|2025-02-27 19:15:00|32878.5|32853.5|32878|32858|32880.5|32858|32878|32853|6
1740684000000|2025-02-27 19:20:00|32881.2|32861.2|32878|32858|32881.2|32861.2|32878|32858|2
1740684300000|2025-02-27 19:25:00|32880.5|32855.5|32882.5|32857.5|32882.5|32857.5|32880.5|32855.5|2
1740684600000|2025-02-27 19:30:00|32886|32861|32898.5|32859|32898.5|32865|32882.5|32856.8|18
1740684900000|2025-02-27 19:35:00|32897.6|32860|32897.5|32872.5|32904.8|32872.5|32890|32858.7|10
1740685500000|2025-02-27 19:45:00|32900|32875|32892.5|32872.5|32900|32875|32892.5|32870|4
1740685800000|2025-02-27 19:50:00|32895|32875|32902.8|32882.8|32908|32888|32892.8|32872.8|15
1740686100000|2025-02-27 19:55:00|32902.5|32882.5|32905|32885|32908.5|32888.5|32902.5|32882.5|6
1740686700000|2025-02-27 20:05:00|32905.5|32885.5|32907.5|32887.5|32907.5|32887.5|32905.5|32885.5|3
1740687000000|2025-02-27 20:10:00|32919.9|32880.2|32928.5|32886.5|32939.3|32897.3|32917.3|32877.6|12
1740687300000|2025-02-27 20:15:00|32929.5|32887.5|32913.7|32888.7|32946.3|32904.3|32913.7|32880.7|22
1740687600000|2025-02-27 20:20:00|32910|32885|32910|32885|32910|32885|32910|32885|1
1740688200000|2025-02-27 20:30:00|32916.6|32880.3|32919.8|32879.2|32921|32880.3|32916.6|32879|3
1740688500000|2025-02-27 20:35:00|32921|32879|32926|32884|32926|32884|32921|32879|2
1740688800000|2025-02-27 20:40:00|32925|32883|32924|32882|32925|32883|32923.5|32881.5|3
1740689100000|2025-02-27 20:45:00|32925|32883|32925.5|32883.5|32925.5|32883.5|32925|32883|3
1740689400000|2025-02-27 20:50:00|32925|32883|32926|32884|32936.3|32894.3|32925|32883|16
1740689700000|2025-02-27 20:55:00|32920|32895|32934.9|32898.1|32944.1|32914|32920|32889.1|19
1740690000000|2025-02-27 21:00:00|32933|32891.9|32907.7|32865.7|32936|32894|32893.5|32851.5|41
1740690300000|2025-02-27 21:05:00|32915.3|32873.3|32907.7|32865.7|32931.3|32889.3|32907.7|32865.7|25
1740690600000|2025-02-27 21:10:00|32921|32879|32921|32879|32921|32879|32921|32879|1
1740690900000|2025-02-27 21:15:00|32929.5|32887.5|32931|32889|32931|32889|32929.5|32887.5|2
1740691200000|2025-02-27 21:20:00|32932|32890|32931|32889|32932.5|32890.5|32931|32889|8
1740691500000|2025-02-27 21:25:00|32932|32890|32931|32889|32932.5|32890.5|32931|32889|9
1740691800000|2025-02-27 21:30:00|32937.3|32895.3|32931|32889|32937.3|32895.3|32931|32889|2
1740692400000|2025-02-27 21:40:00|32944.3|32902.3|32947.3|32905.3|32947.3|32905.3|32944.3|32902.3|2
1740693000000|2025-02-27 21:50:00|32937.7|32895.7|32947.3|32905.3|32947.3|32905.3|32927.7|32885.7|4
1740693300000|2025-02-27 21:55:00|32937.7|32895.7|32937.7|32895.7|32937.7|32895.7|32937.7|32895.7|1
1740708000000|2025-02-28 02:00:00|32913.5|32893.5|32900|32880|32913.5|32893.5|32900|32880|11
1740708300000|2025-02-28 02:05:00|32903.8|32883.8|32900|32880|32903.8|32883.8|32900|32880|4
1740708600000|2025-02-28 02:10:00|32907.1|32887.1|32918.1|32893.1|32922.6|32893.5|32907.1|32885.4|24
1740708900000|2025-02-28 02:15:00|32918.5|32893.5|32918.1|32898.1|32922.5|32902.5|32912.5|32892.1|23
1740709200000|2025-02-28 02:20:00|32918|32898|32896|32871|32918|32898|32891.5|32862.5|36
1740709500000|2025-02-28 02:25:00|32901.5|32876.5|32877|32857|32906.9|32878.6|32877|32857|30
1740709800000|2025-02-28 02:30:00|32877.5|32857.5|32893.5|32873.5|32895.8|32875.8|32875.5|32855.5|62
1740710100000|2025-02-28 02:35:00|32894|32874|32892.5|32872.5|32894|32874|32889.2|32869.2|39
1740710400000|2025-02-28 02:40:00|32893.1|32873.1|32901.5|32881.5|32901.5|32881.5|32893.1|32873.1|22
1740710700000|2025-02-28 02:45:00|32902|32882|32923.5|32903.5|32928.6|32908.6|32901|32881|35
1740711000000|2025-02-28 02:50:00|32928.4|32908.4|32923.5|32903.5|32928.5|32908.5|32923.5|32903.5|4
1740711300000|2025-02-28 02:55:00|32925|32905|32948.5|32928.5|32954.1|32928.5|32925|32905|35
1740711600000|2025-02-28 03:00:00|32948.4|32928.4|32943.5|32923.5|32960.1|32928.4|32943.5|32913.2|32
1740712200000|2025-02-28 03:10:00|32944.1|32924.1|32935.1|32915.1|32954.2|32924.1|32921.5|32901.5|39
1740712500000|2025-02-28 03:15:00|32935|32915|32938.1|32918.1|32939.4|32919.4|32935|32915|9
1740712800000|2025-02-28 03:20:00|32938.5|32918.5|32940|32920|32946.1|32926.1|32932.5|32912.5|17
1740713100000|2025-02-28 03:25:00|32935.5|32915.5|32935|32915|32935.5|32915.5|32935|32915|2
1740713400000|2025-02-28 03:30:00|32926.5|32906.5|32928.5|32908.5|32933.3|32913.3|32925|32905|14
1740713700000|2025-02-28 03:35:00|32929|32909|32928.1|32908.1|32929|32909|32928.1|32908.1|3
1740714000000|2025-02-28 03:40:00|32928.5|32908.5|32897.5|32877.5|32931.4|32908.5|32897|32865|56
1740714300000|2025-02-28 03:45:00|32896.5|32876.5|32897.5|32877.5|32897.5|32877.5|32896.5|32876.5|12
1740714600000|2025-02-28 03:50:00|32898|32878|32900.5|32880.5|32900.5|32880.5|32898|32878|5
1740714900000|2025-02-28 03:55:00|32899|32879|32918.5|32898.5|32932.6|32898.5|32894|32874|23
1740715200000|2025-02-28 04:00:00|32917.5|32897.5|32919.5|32899.5|32919.6|32899.6|32916.9|32896.9|7
1740715500000|2025-02-28 04:05:00|32920|32900|32920|32900|32923.8|32903.8|32920|32900|6
1740715800000|2025-02-28 04:10:00|32919.5|32899.5|32921|32901|32921.5|32901.5|32919.5|32899.5|6
1740716100000|2025-02-28 04:15:00|32920.5|32900.5|32920|32900|32920.5|32900.5|32920|32900|2
1740716400000|2025-02-28 04:20:00|32921.1|32901.1|32916.5|32896.5|32921.5|32901.5|32916.5|32896.5|7
1740716700000|2025-02-28 04:25:00|32917.5|32897.5|32917.5|32897.5|32919.5|32899.5|32917.5|32897.5|8
1740717000000|2025-02-28 04:30:00|32918|32898|32917.5|32897.5|32918|32898|32917|32897|4
1740717300000|2025-02-28 04:35:00|32918|32898|32918.5|32898.5|32919.5|32899.5|32917.5|32897.5|12
1740717600000|2025-02-28 04:40:00|32919.5|32899.5|32921.1|32901.1|32921.1|32901.1|32919.1|32899.1|5
1740717900000|2025-02-28 04:45:00|32921.5|32901.5|32923.5|32903.5|32923.5|32903.5|32921.5|32901.5|5
1740718200000|2025-02-28 04:50:00|32924.5|32904.5|32933.5|32913.5|32933.5|32913.5|32924.5|32904.5|13
1740718500000|2025-02-28 04:55:00|32934|32914|32930.1|32910.1|32936.5|32916.5|32930|32910|26
1740718800000|2025-02-28 05:00:00|32933.8|32913.8|32936.1|32916.1|32936.1|32916.1|32930.1|32910.1|12
1740719100000|2025-02-28 05:05:00|32935.5|32915.5|32935|32915|32938|32916.5|32935|32911.5|10
1740719700000|2025-02-28 05:15:00|32935.5|32915.5|32937.5|32917.5|32937.5|32917.5|32935.5|32915.5|5
1740720000000|2025-02-28 05:20:00|32938|32918|32942.5|32922.5|32942.5|32922.5|32938|32918|14
1740720300000|2025-02-28 05:25:00|32942|32922|32943.5|32923.5|32944|32924|32942|32922|12
1740720600000|2025-02-28 05:30:00|32943|32923|32942.5|32922.5|32943|32923|32941.5|32921.5|5
1740720900000|2025-02-28 05:35:00|32940.5|32920.5|32940|32920|32943.8|32923.8|32940|32920|4
1740721200000|2025-02-28 05:40:00|32943.8|32923.8|32940|32920|32943.9|32923.9|32940|32920|4
1740721500000|2025-02-28 05:45:00|32943.8|32923.8|32940|32920|32943.9|32923.9|32940|32920|4
1740721800000|2025-02-28 05:50:00|32943.8|32923.8|32930.7|32910.7|32945|32925|32927.5|32907.5|14
1740722100000|2025-02-28 05:55:00|32932.5|32912.5|32919.5|32899.5|32932.5|32912.5|32914.5|32892.5|25
1740722400000|2025-02-28 06:00:00|32919.3|32899.3|32900.5|32880.5|32919.9|32899.9|32900|32880|39
1740722700000|2025-02-28 06:05:00|32906.5|32886.5|32929.1|32909.1|32929.1|32909.1|32905.7|32885.7|14
1740723000000|2025-02-28 06:10:00|32929|32909|32941.1|32921.1|32943.1|32923.1|32925.5|32905.5|33
1740723300000|2025-02-28 06:15:00|32944.1|32924.1|32946.1|32926.1|32949|32929|32942.1|32922.1|25
1740723600000|2025-02-28 06:20:00|32945.5|32925.5|32941.1|32921.1|32945.5|32925.5|32940.3|32920.3|18
1740723900000|2025-02-28 06:25:00|32942.5|32922.5|32945.5|32925.5|32945.5|32925.5|32942.5|32922.5|4
1740724200000|2025-02-28 06:30:00|32945|32925|32941.5|32921.5|32945|32925|32940.3|32920.3|5
1740724500000|2025-02-28 06:35:00|32944.1|32924.1|32945|32925|32945|32925|32941.1|32921.1|4
1740724800000|2025-02-28 06:40:00|32942.5|32922.5|32942.5|32922.5|32942.5|32922.5|32942.5|32922.5|1
1740725100000|2025-02-28 06:45:00|32944.1|32924.1|32938.5|32918.5|32945.5|32925.5|32925.4|32905.4|42
1740725400000|2025-02-28 06:50:00|32938|32918|32935|32915|32939.5|32919.5|32934.5|32914.5|16
1740726000000|2025-02-28 07:00:00|32933.5|32913.5|32930.1|32910.1|32934.4|32914.4|32930.1|32910.1|13
1740726300000|2025-02-28 07:05:00|32933.8|32913.8|32933.5|32913.5|32936.5|32916.5|32930.1|32910.1|11
1740726600000|2025-02-28 07:10:00|32935|32915|32935|32915|32938.5|32918.5|32933.1|32913.1|17
1740726900000|2025-02-28 07:15:00|32935.5|32915.5|32939.5|32919.5|32939.9|32919.9|32935|32915|6
1740727200000|2025-02-28 07:20:00|32940.1|32920.1|32941.1|32921.1|32941.1|32921.1|32939.5|32919.5|10
1740727500000|2025-02-28 07:25:00|32941.5|32921.5|32940|32920|32941.5|32921.5|32935.5|32915.5|13
1740727800000|2025-02-28 07:30:00|32939.5|32919.5|32937.5|32917.5|32939.5|32919.5|32937.5|32917.5|13
1740728100000|2025-02-28 07:35:00|32930.2|32910.2|32918.5|32898.5|32934.5|32914.5|32918.5|32898.5|22
1740728400000|2025-02-28 07:40:00|32918|32898|32918|32898|32921.5|32901.5|32916.5|32896.5|17
1740728700000|2025-02-28 07:45:00|32919.5|32899.5|32910|32890|32923.5|32903.5|32908.9|32888.9|22
1740729000000|2025-02-28 07:50:00|32907.5|32887.5|32894|32874|32907.5|32887.5|32892.5|32872.5|14
1740729300000|2025-02-28 07:55:00|32890|32870|32898.4|32861.7|32899.2|32875.1|32881|32860.9|25
1740729600000|2025-02-28 08:00:00|32901|32861.1|32880.1|32860.1|32902.5|32869|32880.1|32856.4|24
1740729900000|2025-02-28 08:05:00|32880|32860|32885|32865|32887.1|32867.1|32880|32860|6
1740730200000|2025-02-28 08:10:00|32881.1|32861.1|32877|32857|32881.1|32861.1|32865|32845|28
1740730500000|2025-02-28 08:15:00|32877.5|32857.5|32876|32856|32883|32863|32876|32856|4
1740730800000|2025-02-28 08:20:00|32875|32855|32875|32855|32875|32855|32875|32855|1
1740731100000|2025-02-28 08:25:00|32869.5|32849.5|32870|32850|32870|32850|32867.5|32847.5|3
1740731400000|2025-02-28 08:30:00|32871.8|32851.8|32872.5|32852.5|32874|32854|32870|32850|21
1740731700000|2025-02-28 08:35:00|32871.1|32851.1|32865|32845|32871.4|32851.4|32865|32845|8
1740732000000|2025-02-28 08:40:00|32867.5|32847.5|32876.5|32856.5|32876.5|32856.5|32867.2|32847.2|8
1740732300000|2025-02-28 08:45:00|32877|32857|32878|32858|32879.4|32859.4|32877|32857|27
1740732600000|2025-02-28 08:50:00|32877.5|32857.5|32877|32857|32877.5|32857.5|32876.5|32856.5|6
1740732900000|2025-02-28 08:55:00|32875.8|32855.8|32871|32851|32877.5|32857.5|32869.2|32849.2|21
1740733200000|2025-02-28 09:00:00|32867|32842|32865.5|32845.5|32867.5|32845.5|32863.5|32838.5|12
1740733800000|2025-02-28 09:10:00|32862.2|32842.2|32861|32841|32863|32843|32860|32840|14
1740734100000|2025-02-28 09:15:00|32863.5|32843.5|32861.5|32841.5|32864|32844|32860|32840|22
1740734400000|2025-02-28 09:20:00|32861.2|32841.2|32861|32841|32863.5|32843.5|32860.4|32840.4|12
1740734700000|2025-02-28 09:25:00|32860.1|32840.1|32860.5|32840.5|32863|32843|32859.6|32839.6|22
1740735000000|2025-02-28 09:30:00|32861.1|32841.1|32860|32840|32861.1|32841.1|32859.6|32839.6|12
1740735300000|2025-02-28 09:35:00|32859.5|32839.5|32861|32841|32862|32842|32857.5|32837.5|19
1740735600000|2025-02-28 09:40:00|32860.4|32840.4|32868.9|32848.9|32868.9|32848.9|32860.4|32840.4|15
1740735900000|2025-02-28 09:45:00|32869.8|32849.8|32877|32857|32878.5|32858.5|32869.8|32849.8|37
1740736200000|2025-02-28 09:50:00|32876.5|32856.5|32876.5|32856.5|32876.5|32856.5|32876.5|32856.5|1
1740736500000|2025-02-28 09:55:00|32877|32857|32877|32857|32877|32857|32876.5|32856.5|11
1740736800000|2025-02-28 10:00:00|32876.5|32856.5|32878.6|32858.6|32879.1|32859.1|32876.5|32856.5|7
1740737100000|2025-02-28 10:05:00|32878|32858|32878.5|32853.5|32879.5|32859.5|32874.5|32850.5|60
1740737400000|2025-02-28 10:10:00|32876|32856|32874|32854|32876|32856|32873.5|32853.5|4
1740737700000|2025-02-28 10:15:00|32868.5|32848.5|32872.5|32852.5|32873|32853|32868.5|32848.5|10
1740738000000|2025-02-28 10:20:00|32874|32854|32871|32851|32874|32854|32871|32851|5
1740738300000|2025-02-28 10:25:00|32870|32850|32871|32851|32873.2|32853.2|32869.5|32849.5|7
1740738600000|2025-02-28 10:30:00|32871.5|32851.5|32869.5|32849.5|32871.5|32851.5|32867|32847|3
1740738900000|2025-02-28 10:35:00|32869|32849|32869|32849|32869|32849|32869|32849|1
1740739200000|2025-02-28 10:40:00|32869.5|32849.5|32864|32844|32869.5|32849.5|32864|32844|8
1740739500000|2025-02-28 10:45:00|32863.5|32843.5|32860.5|32840.5|32863.5|32843.5|32859.8|32839.8|12
1740739800000|2025-02-28 10:50:00|32860|32840|32859.5|32839.5|32860.5|32840.5|32859.5|32839.5|4
1740740100000|2025-02-28 10:55:00|32860|32840|32855|32835|32860|32840|32853|32833|7
1740740400000|2025-02-28 11:00:00|32852.5|32832.5|32850|32830|32855|32835|32846.3|32826.3|18
1740740700000|2025-02-28 11:05:00|32853|32833|32853|32833|32854.1|32834.1|32853|32833|4
1740741000000|2025-02-28 11:10:00|32853.8|32833.8|32854|32834|32854.5|32834.5|32851|32831|15
1740741300000|2025-02-28 11:15:00|32855|32835|32855|32835|32855|32835|32855|32835|1
1740742200000|2025-02-28 11:30:00|32856.5|32836.5|32855.5|32835.5|32857.5|32837.5|32855.5|32835.5|5
1740742500000|2025-02-28 11:35:00|32855|32835|32855|32835|32855|32835|32855|32835|1
1740742800000|2025-02-28 11:40:00|32857.8|32837.8|32855|32835|32857.8|32837.8|32855|32835|2
1740743100000|2025-02-28 11:45:00|32858.2|32838.2|32859.5|32839.5|32860|32840|32858.2|32838.2|8
1740743400000|2025-02-28 11:50:00|32859|32839|32858.5|32838.5|32859|32839|32858.5|32838.5|13
1740743700000|2025-02-28 11:55:00|32859.5|32839.5|32859.5|32839.5|32859.5|32839.5|32859.5|32839.5|1
1740744000000|2025-02-28 12:00:00|32860|32840|32857.5|32837.5|32860.5|32840.5|32857.5|32837.5|10
1740744300000|2025-02-28 12:05:00|32855.9|32835.9|32854.9|32834.9|32855.9|32835.9|32854.9|32834.9|7
1740744600000|2025-02-28 12:10:00|32855|32835|32857.5|32837.5|32858.7|32838.7|32855|32835|10
1740744900000|2025-02-28 12:15:00|32858.1|32838.1|32858.1|32838.1|32858.1|32838.1|32858.1|32838.1|1
1740745200000|2025-02-28 12:20:00|32856.4|32836.4|32858.1|32838.1|32858.1|32838.1|32856.4|32836.4|4
1740745500000|2025-02-28 12:25:00|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|32857.5|32837.5|1
1740745800000|2025-02-28 12:30:00|32858.1|32838.1|32858.1|32838.1|32858.1|32838.1|32857.5|32837.5|3
1740746100000|2025-02-28 12:35:00|32858.5|32838.5|32858.5|32838.5|32858.5|32838.5|32858.1|32838.1|5
1740746400000|2025-02-28 12:40:00|32858.1|32838.1|32859.2|32839.2|32859.2|32839.2|32857.5|32837.5|18
1740746700000|2025-02-28 12:45:00|32859|32839|32858.5|32838.5|32859.2|32839.2|32858.5|32838.5|15
1740747000000|2025-02-28 12:50:00|32856.8|32836.8|32858.5|32838.5|32859.2|32839.2|32856.6|32836.6|18
1740747300000|2025-02-28 12:55:00|32859|32839|32858.5|32838.5|32859.2|32839.2|32858.4|32838.4|21
1740747600000|2025-02-28 13:00:00|32859|32839|32855|32835|32860|32840|32855|32835|11
1740748200000|2025-02-28 13:10:00|32855.5|32835.5|32854|32834|32858.5|32838.5|32853.5|32833.5|7
1740748500000|2025-02-28 13:15:00|32854.5|32834.5|32856.5|32836.5|32856.5|32836.5|32854|32834|6
1740748800000|2025-02-28 13:20:00|32855.5|32835.5|32866.5|32841.5|32868|32843|32855|32833.9|24
1740749100000|2025-02-28 13:25:00|32864|32839|32878|32836|32886.8|32844.8|32862|32830.7|35
1740749400000|2025-02-28 13:30:00|32880|32838|32883|32841|32887|32845|32867.3|32830|19
1740749700000|2025-02-28 13:35:00|32884|32842|32867.5|32842.5|32884|32848|32862.1|32832.9|39
1740750000000|2025-02-28 13:40:00|32865|32845|32861.5|32841.5|32865|32845|32861.5|32841.5|6
1740750300000|2025-02-28 13:45:00|32861|32841|32857.5|32837.5|32861|32841|32857.5|32837.5|19
1740750600000|2025-02-28 13:50:00|32858.1|32838.1|32858.1|32838.1|32858.1|32838.1|32857.5|32837.5|3
1740750900000|2025-02-28 13:55:00|32857.5|32837.5|32862.8|32842.8|32864|32842.8|32857.5|32837.5|6
1740751200000|2025-02-28 14:00:00|32862.5|32842.5|32863|32843|32863|32843|32860|32840|7
1740751500000|2025-02-28 14:05:00|32861|32841|32875|32855|32875|32855|32861|32838.6|15
1740751800000|2025-02-28 14:10:00|32877.5|32857.5|32878|32858|32878|32858|32875|32855|4
1740752100000|2025-02-28 14:15:00|32877.5|32857.5|32869.5|32849.5|32877.5|32857.5|32869.5|32849.5|5
1740752400000|2025-02-28 14:20:00|32870|32850|32871.2|32851.2|32875|32855|32869.5|32849.5|12
1740752700000|2025-02-28 14:25:00|32872.5|32852.5|32875|32855|32876|32856|32872.5|32852.5|5
1740753000000|2025-02-28 14:30:00|32872.2|32852.2|32872.9|32852.9|32877.5|32857.5|32871.8|32851.8|12
1740753300000|2025-02-28 14:35:00|32872.5|32852.5|32875.1|32855.1|32875.1|32855.1|32871.1|32851.1|17
1740753600000|2025-02-28 14:40:00|32877.5|32852.5|32889.5|32847.5|32891|32859|32877.5|32847.5|21
1740753900000|2025-02-28 14:45:00|32891.8|32849.8|32876.5|32856.5|32891.8|32860|32876.5|32847.5|11
1740754200000|2025-02-28 14:50:00|32881.5|32861.5|32875.8|32855.8|32881.5|32861.5|32875|32855|24
1740754500000|2025-02-28 14:55:00|32877|32857|32885|32865|32885|32865|32877|32857|8
1740754800000|2025-02-28 15:00:00|32882|32862|32887.5|32867.5|32890|32870|32881.5|32860.5|23
1740755100000|2025-02-28 15:05:00|32888.5|32868.5|32886.7|32866.7|32888.5|32868.5|32885.4|32865.4|17
1740755400000|2025-02-28 15:10:00|32887.1|32867.1|32882|32862|32888.2|32868.2|32881.5|32861.5|43
1740755700000|2025-02-28 15:15:00|32882.5|32862.5|32901.5|32863|32902.9|32875.5|32882|32858.8|29
1740756000000|2025-02-28 15:20:00|32902|32862.1|32897|32877|32902|32877|32888|32860|21
1740756300000|2025-02-28 15:25:00|32897.5|32877.5|32895.5|32870.5|32902|32877.5|32888|32859.5|19
1740756600000|2025-02-28 15:30:00|32901.5|32866.5|32891.3|32871.3|32901.5|32876.5|32891.3|32866.5|13
1740756900000|2025-02-28 15:35:00|32891.1|32871.1|32894.6|32869.6|32895|32873.1|32886.2|32862.5|32
1740757200000|2025-02-28 15:40:00|32895|32870|32903.8|32865.1|32903.8|32873|32894.6|32865.1|16
1740757500000|2025-02-28 15:45:00|32898|32873|32896|32871|32904.2|32873|32891|32860|22
1740757800000|2025-02-28 15:50:00|32895.6|32870.6|32896.5|32871.5|32896.5|32871.5|32894.9|32869.9|6
1740758100000|2025-02-28 15:55:00|32898.6|32873.6|32898.6|32873.6|32899.5|32874.5|32897.9|32872.9|7
1740758400000|2025-02-28 16:00:00|32902|32877|32898.3|32873.3|32902|32877|32894.6|32869.6|32
1740758700000|2025-02-28 16:05:00|32896.6|32871.6|32897.5|32872.5|32910.7|32872.5|32893.2|32861.1|32
1740759000000|2025-02-28 16:10:00|32894.5|32869.5|32883.5|32863.5|32897.5|32873.5|32882.8|32862.8|35
1740759300000|2025-02-28 16:15:00|32886|32866|32884|32864|32887.5|32867.5|32883.5|32863.5|20
1740759600000|2025-02-28 16:20:00|32883.5|32863.5|32875|32855|32884|32864|32874.8|32854.8|12
1740759900000|2025-02-28 16:25:00|32874.5|32854.5|32877.5|32857.5|32877.5|32857.5|32871.5|32851.5|15
1740760500000|2025-02-28 16:35:00|32878|32858|32883.8|32863.8|32883.8|32863.8|32875|32855|11
1740760800000|2025-02-28 16:40:00|32883.5|32863.5|32881.5|32861.5|32883.5|32863.5|32881.5|32861.5|5
1740761100000|2025-02-28 16:45:00|32879.4|32859.4|32882.5|32862.5|32882.5|32862.5|32879.4|32859.4|5
1740761400000|2025-02-28 16:50:00|32883|32863|32883.5|32863.5|32893.5|32868.5|32882.5|32856.5|11
1740761700000|2025-02-28 16:55:00|32884|32864|32883|32863|32884|32864|32882.5|32862.5|9
1740762000000|2025-02-28 17:00:00|32881.5|32861.5|32882|32862|32883|32863|32881|32861|16
1740762600000|2025-02-28 17:10:00|32876|32856|32877|32857|32878.5|32858.5|32875|32855|12
1740763200000|2025-02-28 17:20:00|32877.5|32857.5|32899.1|32857.1|32903.3|32861.3|32877.5|32837.7|22
1740763500000|2025-02-28 17:25:00|32899|32857|32878|32858|32899.5|32868.1|32876.4|32856.4|35
1740763800000|2025-02-28 17:30:00|32882|32862|32890|32870|32890|32870|32882|32862|26
1740764100000|2025-02-28 17:35:00|32892.2|32872.2|32891|32871|32893|32873|32890|32870|12
1740764400000|2025-02-28 17:40:00|32893.8|32873.8|32898|32878|32903.5|32883.5|32890.5|32870.5|22
1740764700000|2025-02-28 17:45:00|32897|32877|32897|32877|32897|32877|32897|32877|1
1740765000000|2025-02-28 17:50:00|32896.5|32876.5|32895.5|32875.5|32896.5|32876.5|32895.5|32875.5|2
1740765300000|2025-02-28 17:55:00|32898.8|32878.8|32896.5|32876.5|32898.8|32878.8|32896.5|32876.5|2
1740765600000|2025-02-28 18:00:00|32896|32876|32898.5|32878.5|32902.2|32882.2|32895|32875|11
1740765900000|2025-02-28 18:05:00|32898|32878|32897.5|32877.5|32898|32878|32897.5|32877.5|2
1740766200000|2025-02-28 18:10:00|32898.5|32878.5|32905|32885|32907.5|32887.5|32898.5|32878.5|16
1740766500000|2025-02-28 18:15:00|32906|32886|32908.5|32888.5|32908.5|32888.5|32903|32883|8
1740766800000|2025-02-28 18:20:00|32907|32887|32909.5|32884.5|32911|32887|32905|32882.5|5
1740767100000|2025-02-28 18:25:00|32914.5|32889.5|32938.1|32899.9|32941.7|32910.4|32910|32885|28
1740767400000|2025-02-28 18:30:00|32936.7|32900.2|32930.7|32905.7|32936.7|32907.5|32927.5|32900.2|26
1740767700000|2025-02-28 18:35:00|32930.3|32905.3|32927.5|32902.5|32930.7|32905.7|32927.1|32902.1|10
1740768900000|2025-02-28 18:55:00|32928.5|32903.5|32935|32910|32936|32913|32928.5|32903.5|8
1740769200000|2025-02-28 19:00:00|32934.6|32909.6|32935.6|32910.6|32935.6|32912|32932|32909|6
1740769500000|2025-02-28 19:05:00|32934.6|32909.6|32936|32911|32936|32912.5|32932|32909.5|9
1740770700000|2025-02-28 19:25:00|32935|32910|32935|32910|32935|32910|32935|32910|1
1740771000000|2025-02-28 19:30:00|32935.5|32910.5|32936|32911|32936|32911|32935.5|32910.5|2
1740771300000|2025-02-28 19:35:00|32934|32909|32935|32910|32935.5|32910.5|32931.5|32906.5|9
1740771900000|2025-02-28 19:45:00|32934|32909|32933|32908|32934.5|32909.5|32932.5|32907.5|12
1740772200000|2025-02-28 19:50:00|32934|32909|32931.5|32906.5|32941.7|32911|32930|32905|15
1740772500000|2025-02-28 19:55:00|32933|32908|32935.5|32910.5|32935.5|32910.5|32933|32908|4
1740772800000|2025-02-28 20:00:00|32935|32910|32935|32910|32935|32910|32935|32910|1
1740773400000|2025-02-28 20:10:00|32935.5|32910.5|32935|32910|32935.5|32910.5|32935|32910|2
1740773700000|2025-02-28 20:15:00|32935.5|32910.5|32934|32909|32937.3|32912.3|32934|32909|8
1740774000000|2025-02-28 20:20:00|32934.5|32909.5|32934|32909|32940.7|32912.7|32934|32904.2|17
1740774300000|2025-02-28 20:25:00|32936.5|32911.5|32935.5|32910.5|32938.1|32913.1|32934|32909|32
1740774600000|2025-02-28 20:30:00|32944|32902|32932.5|32907.5|32944|32909.5|32932.5|32901|6
1740774900000|2025-02-28 20:35:00|32931.5|32906.5|32931.5|32906.5|32932.5|32907.5|32931.5|32906.5|3
1740775500000|2025-02-28 20:45:00|32933|32908|32943.5|32918.5|32944.5|32919.5|32931.5|32906.5|19
1740775800000|2025-02-28 20:50:00|32936.5|32911.5|32942|32917|32950.5|32917|32936.5|32899.1|11
1740776100000|2025-02-28 20:55:00|32944.3|32919.3|32940.5|32898.5|32948.5|32923.5|32934.4|32898.3|42
1740776400000|2025-02-28 21:00:00|32939.8|32899.2|32939.1|32900.9|32939.8|32900.9|32939.1|32899.2|2
1740776700000|2025-02-28 21:05:00|32942.4|32904|32943.8|32903.2|32944|32904|32942.4|32901.1|4
1740777000000|2025-02-28 21:10:00|32935.5|32910.5|32944.1|32902.1|32944.1|32910.5|32935.5|32902.1|2
1740777300000|2025-02-28 21:15:00|32944|32902|32944|32902|32948.4|32906.4|32941.4|32899.4|6
1740777600000|2025-02-28 21:20:00|32957.3|32915.3|32944|32902|32957.3|32915.3|32944|32902|3
1740778200000|2025-02-28 21:30:00|32954.3|32912.3|32941|32899|32954.3|32912.3|32941|32899|35
1740778500000|2025-02-28 21:35:00|32940.5|32898.5|32936.5|32894.5|32941|32899|32936.5|32894.5|7
1740778800000|2025-02-28 21:40:00|32934|32892|32947.2|32905.2|32947.2|32905.2|32934|32892|7
1740779100000|2025-02-28 21:45:00|32943.5|32901.5|32943|32901|32943.5|32901.5|32943|32901|2
1740967200000|2025-03-03 02:00:00|32868.1|32848.1|32870.5|32850.5|32870.5|32850.5|32861.5|32841.5|15
1740967500000|2025-03-03 02:05:00|32870|32850|32868.5|32848.5|32871|32851|32868.5|32848.5|12
1740967800000|2025-03-03 02:10:00|32868|32848|32857.9|32837.9|32868|32848|32856.1|32836.1|22
1740968100000|2025-03-03 02:15:00|32857.8|32837.8|32872.2|32852.2|32872.5|32852.5|32855.9|32835.9|31
1740968400000|2025-03-03 02:20:00|32871.8|32851.8|32868|32848|32872.5|32852.5|32866.5|32846.5|49
1740968700000|2025-03-03 02:25:00|32868.1|32848.1|32878.8|32858.8|32880.8|32860.8|32862|32842|34
1740969000000|2025-03-03 02:30:00|32879.1|32859.1|32872.5|32852.5|32879.6|32859.6|32868.5|32848.5|39
1740969300000|2025-03-03 02:35:00|32872.2|32852.2|32877.5|32857.5|32877.5|32857.5|32872.2|32852.2|3
1740969600000|2025-03-03 02:40:00|32875.6|32855.6|32875.1|32855.1|32877.5|32857.5|32874.5|32854.5|25
1740969900000|2025-03-03 02:45:00|32875.5|32855.5|32882.5|32862.5|32882.5|32862.5|32875.5|32855.5|13
1740970200000|2025-03-03 02:50:00|32884.4|32864.4|32882.5|32862.5|32884.4|32864.4|32882.5|32862.5|2
1740970500000|2025-03-03 02:55:00|32884.4|32864.4|32895.2|32875.2|32896|32876|32884.4|32864.4|31
1740970800000|2025-03-03 03:00:00|32895.4|32875.4|32905.9|32885.9|32907.5|32887.5|32885.5|32865.5|41
1740971100000|2025-03-03 03:05:00|32903.5|32883.5|32907.4|32887.4|32909.4|32889.4|32898.5|32878.5|39
1740971400000|2025-03-03 03:10:00|32907.2|32887.2|32903.5|32883.5|32907.4|32887.4|32900.1|32880.1|28
1740971700000|2025-03-03 03:15:00|32902.5|32882.5|32904|32884|32911|32891|32900.2|32880.2|50
1740972000000|2025-03-03 03:20:00|32903.2|32883.2|32894.4|32874.4|32903.2|32883.2|32892.5|32872.5|43
1740972300000|2025-03-03 03:25:00|32892.5|32872.5|32887|32867|32894.5|32874.5|32884|32864|21
1740972600000|2025-03-03 03:30:00|32887.5|32867.5|32887.5|32867.5|32889.9|32869.9|32881.5|32861.5|27
1740972900000|2025-03-03 03:35:00|32885.5|32865.5|32878|32858|32885.5|32865.5|32877.5|32857.5|28
1740973200000|2025-03-03 03:40:00|32878.1|32858.1|32876.5|32856.5|32879.1|32859.1|32876.5|32856.5|14
1740973500000|2025-03-03 03:45:00|32877.5|32857.5|32877.7|32857.7|32877.7|32857.7|32876.5|32856.5|3
1740973800000|2025-03-03 03:50:00|32876.5|32856.5|32877.5|32857.5|32882.5|32862.5|32876.5|32856.5|11
1740974100000|2025-03-03 03:55:00|32879.4|32859.4|32879.1|32859.1|32879.9|32859.9|32876.5|32856.5|16
1740974400000|2025-03-03 04:00:00|32878.1|32858.1|32877.1|32857.1|32878.1|32858.1|32877.1|32857.1|5
1740975000000|2025-03-03 04:10:00|32873.5|32853.5|32874.1|32854.1|32874.5|32854.5|32873.5|32853.5|3
1740975300000|2025-03-03 04:15:00|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|1
1740975900000|2025-03-03 04:25:00|32874|32854|32874|32854|32874|32854|32874|32854|1
1740976500000|2025-03-03 04:35:00|32875.6|32855.6|32874|32854|32875.6|32855.6|32874|32854|2
1740976800000|2025-03-03 04:40:00|32874.5|32854.5|32874.5|32854.5|32875|32855|32874.4|32854.4|15
1740977100000|2025-03-03 04:45:00|32875|32855|32874|32854|32875|32855|32874|32854|6
1740977400000|2025-03-03 04:50:00|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|32874.5|32854.5|1
1740977700000|2025-03-03 04:55:00|32877.5|32857.5|32877.1|32857.1|32878.7|32858.7|32876.1|32856.1|11
1740978000000|2025-03-03 05:00:00|32876.5|32856.5|32876.5|32856.5|32876.5|32856.5|32875|32855|5
1740978300000|2025-03-03 05:05:00|32876.1|32856.1|32876.1|32856.1|32876.5|32856.5|32875.5|32855.5|12
1740978900000|2025-03-03 05:15:00|32877.5|32857.5|32880.1|32860.1|32880.5|32860.5|32877.5|32857.5|16
1740979200000|2025-03-03 05:20:00|32882.1|32862.1|32882.5|32862.5|32882.5|32862.5|32880.2|32860.2|9
1740979500000|2025-03-03 05:25:00|32884.5|32864.5|32885.5|32865.5|32886.1|32866.1|32883.1|32863.1|11
1740979800000|2025-03-03 05:30:00|32885.3|32865.3|32886.1|32866.1|32886.1|32866.1|32885.3|32865.3|5
1740980100000|2025-03-03 05:35:00|32884.1|32864.1|32883.5|32863.5|32884.5|32864.5|32882.5|32862.5|7
1740980400000|2025-03-03 05:40:00|32883.6|32863.6|32884.4|32864.4|32887.6|32867.6|32882.5|32862.5|34
1740980700000|2025-03-03 05:45:00|32882.5|32862.5|32884.4|32864.4|32884.4|32864.4|32880.3|32860.3|9
1740981000000|2025-03-03 05:50:00|32882.5|32862.5|32884|32864|32885.2|32865.2|32882.5|32862.5|16
1740981300000|2025-03-03 05:55:00|32884.5|32864.5|32884|32864|32884.5|32864.5|32883.8|32863.8|9
1740981600000|2025-03-03 06:00:00|32884.5|32864.5|32898.5|32878.5|32903|32883|32882.5|32862.5|38
1740981900000|2025-03-03 06:05:00|32896|32876|32911.8|32891.8|32911.8|32891.8|32892.5|32872.5|50
1740982200000|2025-03-03 06:10:00|32911.9|32891.9|32909|32889|32918.5|32898.5|32909|32889|37
1740982500000|2025-03-03 06:15:00|32909.6|32889.6|32897.5|32877.5|32909.8|32889.8|32896|32876|24
1740982800000|2025-03-03 06:20:00|32895.6|32875.6|32889.9|32869.9|32895.6|32875.6|32889.4|32869.4|14
1740983100000|2025-03-03 06:25:00|32889.4|32869.4|32894.5|32874.5|32894.9|32874.9|32887.5|32867.5|27
1740983400000|2025-03-03 06:30:00|32893.5|32873.5|32888.9|32868.9|32894|32874|32888.8|32868.8|17
1740983700000|2025-03-03 06:35:00|32889.8|32869.8|32892.5|32872.5|32892.5|32872.5|32889.8|32869.8|13
1740984000000|2025-03-03 06:40:00|32891.5|32871.5|32892.5|32872.5|32895|32875|32891.5|32871.5|28
1740984300000|2025-03-03 06:45:00|32893.2|32873.2|32889|32869|32893.2|32873.2|32889|32869|6
1740984600000|2025-03-03 06:50:00|32888|32868|32879.5|32859.5|32888|32868|32879.1|32859.1|12
1740984900000|2025-03-03 06:55:00|32879.1|32859.1|32890|32870|32890|32870|32878.5|32858.5|20
1740985200000|2025-03-03 07:00:00|32890.5|32870.5|32891|32871|32891|32871|32890.5|32870.5|2
1740985500000|2025-03-03 07:05:00|32892.5|32872.5|32892.5|32872.5|32892.5|32872.5|32892.5|32872.5|1
1740985800000|2025-03-03 07:10:00|32893.2|32873.2|32890|32870|32893.2|32873.2|32887.5|32867.5|33
1740986100000|2025-03-03 07:15:00|32889.5|32869.5|32897.5|32877.5|32897.5|32877.5|32889.5|32869.5|17
1740986400000|2025-03-03 07:20:00|32894.4|32874.4|32894|32874|32898|32878|32894|32874|23
1740986700000|2025-03-03 07:25:00|32893|32873|32888|32868|32894.9|32874.9|32888|32868|26
1740987000000|2025-03-03 07:30:00|32888.1|32868.1|32888.5|32868.5|32890.5|32870.5|32888|32868|9
1740987300000|2025-03-03 07:35:00|32889.9|32869.9|32884|32864|32890.5|32870.5|32884|32864|38
1740987600000|2025-03-03 07:40:00|32884.1|32864.1|32881.5|32861.5|32884.1|32864.1|32880.5|32860.5|9
1740987900000|2025-03-03 07:45:00|32882.5|32862.5|32883|32863|32884.5|32864.5|32882.5|32862.5|5
1740988200000|2025-03-03 07:50:00|32884.5|32864.5|32885|32865|32885|32865|32884.5|32864.5|11
1740988500000|2025-03-03 07:55:00|32884.9|32864.9|32882.5|32862.5|32885|32865|32882.5|32862.5|4
1740988800000|2025-03-03 08:00:00|32880.5|32860.5|32880|32860|32881|32861|32880|32860|13
1740989100000|2025-03-03 08:05:00|32880.1|32860.1|32880.5|32860.5|32881.1|32861.1|32880.1|32860.1|3
1740989400000|2025-03-03 08:10:00|32878|32858|32869.5|32849.5|32878|32858|32869|32849|10
1740989700000|2025-03-03 08:15:00|32870|32850|32864.5|32844.5|32870|32850|32863.8|32843.8|23
1740990000000|2025-03-03 08:20:00|32864.1|32844.1|32875.7|32855.7|32875.7|32855.7|32863.4|32843.4|38
1740990300000|2025-03-03 08:25:00|32875.8|32855.8|32872.5|32852.5|32876.4|32856.4|32872.5|32852.5|15
1740990600000|2025-03-03 08:30:00|32875.5|32855.5|32875|32855|32877.2|32857.2|32874.5|32854.5|12
1740990900000|2025-03-03 08:35:00|32872.8|32852.8|32875.5|32855.5|32875.5|32855.5|32872.8|32852.8|16
1740991200000|2025-03-03 08:40:00|32875|32855|32880.5|32860.5|32881.5|32861.5|32872.8|32852.8|28
1740991500000|2025-03-03 08:45:00|32881|32861|32880.5|32860.5|32883.9|32863.9|32879|32859|31
1740991800000|2025-03-03 08:50:00|32880|32860|32876.5|32856.5|32880|32860|32873|32853|8
1740992100000|2025-03-03 08:55:00|32876|32856|32872.5|32852.5|32876.5|32856.5|32872.5|32852.5|17
1740992400000|2025-03-03 09:00:00|32873.5|32853.5|32877.5|32857.5|32878|32858|32873|32853|36
1740992700000|2025-03-03 09:05:00|32878.1|32858.1|32878.1|32858.1|32878.1|32858.1|32878.1|32858.1|1
1740993000000|2025-03-03 09:10:00|32877.5|32857.5|32877.1|32857.1|32877.5|32857.5|32877.1|32857.1|2
1740993300000|2025-03-03 09:15:00|32876.5|32856.5|32880|32860|32880.1|32860.1|32876.5|32856.5|12
1740993600000|2025-03-03 09:20:00|32880.1|32860.1|32880|32860|32882.3|32862.3|32880|32860|12
1740993900000|2025-03-03 09:25:00|32881.6|32861.6|32880|32860|32881.6|32861.6|32875.5|32855.5|19
1740994200000|2025-03-03 09:30:00|32880.5|32860.5|32880|32860|32880.5|32860.5|32880|32860|2
1740994500000|2025-03-03 09:35:00|32880.5|32860.5|32881|32861|32881|32861|32880.5|32860.5|2
1740994800000|2025-03-03 09:40:00|32878.5|32858.5|32877.5|32857.5|32879.6|32859.6|32877.5|32857.5|5
1740995100000|2025-03-03 09:45:00|32879.3|32859.3|32873|32853|32879.3|32859.3|32873|32853|11
1740995400000|2025-03-03 09:50:00|32877|32857|32877|32857|32877|32857|32876.5|32856.5|5
1740995700000|2025-03-03 09:55:00|32874|32854|32864|32844|32876|32856|32863.5|32843.5|19
1740996000000|2025-03-03 10:00:00|32863|32843|32868.5|32848.5|32868.5|32848.5|32861.5|32841.5|17
1740996300000|2025-03-03 10:05:00|32869.1|32849.1|32870.1|32850.1|32870.5|32850.5|32869.1|32849.1|9
1740996600000|2025-03-03 10:10:00|32870.5|32850.5|32872.1|32852.1|32874.5|32854.5|32870.5|32850.5|26
1740996900000|2025-03-03 10:15:00|32871.5|32851.5|32868.5|32848.5|32872.1|32852.1|32866.5|32846.5|23
1740997200000|2025-03-03 10:20:00|32868|32848|32859.5|32839.5|32868|32848|32859.5|32839.5|12
1740997500000|2025-03-03 10:25:00|32860|32840|32860.5|32840.5|32860.5|32840.5|32860|32840|2
1740997800000|2025-03-03 10:30:00|32861|32841|32858|32838|32861|32841|32855.9|32835.9|19
1740998100000|2025-03-03 10:35:00|32855.9|32835.9|32858.1|32838.1|32859.1|32839.1|32855.9|32835.9|19
1740998400000|2025-03-03 10:40:00|32856.3|32836.3|32857.5|32837.5|32859.5|32839.5|32855.9|32835.9|15
1740998700000|2025-03-03 10:45:00|32858.1|32838.1|32859.5|32839.5|32859.5|32839.5|32858.1|32838.1|3
1740999000000|2025-03-03 10:50:00|32859.1|32839.1|32858.5|32838.5|32859.5|32839.5|32858.5|32838.5|4
1740999300000|2025-03-03 10:55:00|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|32859.1|32839.1|1
1740999600000|2025-03-03 11:00:00|32858.1|32838.1|32859.1|32839.1|32859.1|32839.1|32858.1|32838.1|3
1740999900000|2025-03-03 11:05:00|32858.5|32838.5|32858.5|32838.5|32858.5|32838.5|32858.5|32838.5|1
1741000200000|2025-03-03 11:10:00|32858.1|32838.1|32857.5|32837.5|32858.1|32838.1|32857.5|32837.5|2
1741000800000|2025-03-03 11:20:00|32858.1|32838.1|32858.1|32838.1|32859.7|32839.7|32857.5|32837.5|7
1741001100000|2025-03-03 11:25:00|32857.5|32837.5|32860.1|32840.1|32860.1|32840.1|32857.5|32837.5|3
1741001400000|2025-03-03 11:30:00|32861.7|32841.7|32857.5|32837.5|32861.7|32841.7|32857.5|32837.5|3
1741001700000|2025-03-03 11:35:00|32859.1|32839.1|32860.1|32840.1|32860.1|32840.1|32859.1|32839.1|3
1741002600000|2025-03-03 11:50:00|32862.5|32842.5|32860.5|32840.5|32862.5|32842.5|32860.5|32840.5|3
1741002900000|2025-03-03 11:55:00|32860.1|32840.1|32851.1|32831.1|32860.1|32840.1|32851.1|32831.1|12
1741003200000|2025-03-03 12:00:00|32851|32831|32845|32825|32854.3|32834.3|32845|32825|33
1741003500000|2025-03-03 12:05:00|32845.5|32825.5|32845|32825|32845.5|32825.5|32841|32821|25
1741004100000|2025-03-03 12:15:00|32845.5|32825.5|32850|32830|32850|32830|32845.5|32825.5|6
1741004400000|2025-03-03 12:20:00|32856.5|32836.5|32852.5|32832.5|32857.5|32837.5|32852.5|32832.5|5
1741004700000|2025-03-03 12:25:00|32851.1|32831.1|32852.5|32832.5|32852.5|32832.5|32851.1|32831.1|2
1741005000000|2025-03-03 12:30:00|32852|32832|32844.5|32824.5|32852|32832|32843.5|32823.5|21
1741005300000|2025-03-03 12:35:00|32845|32825|32845|32825|32845.5|32825.5|32845|32825|5
1741005600000|2025-03-03 12:40:00|32845.5|32825.5|32845.5|32825.5|32845.5|32825.5|32845.5|32825.5|1
1741005900000|2025-03-03 12:45:00|32845|32825|32845.1|32825.1|32845.1|32825.1|32845|32825|2
1741006200000|2025-03-03 12:50:00|32844.5|32824.5|32852.5|32832.5|32852.5|32832.5|32844.5|32824.5|11
1741006500000|2025-03-03 12:55:00|32854.5|32834.5|32867.5|32847.5|32868.6|32848.1|32852.5|32832.5|33
1741006800000|2025-03-03 13:00:00|32868|32848|32865.1|32845.1|32868|32848|32865.1|32845.1|11
1741007100000|2025-03-03 13:05:00|32865|32845|32865|32845|32865|32845|32865|32845|1
1741007400000|2025-03-03 13:10:00|32862.5|32842.5|32865|32845|32866|32846|32860.5|32840.5|11
1741007700000|2025-03-03 13:15:00|32865.1|32845.1|32867.5|32847.5|32867.5|32847.5|32865.1|32845.1|2
1741008000000|2025-03-03 13:20:00|32869.5|32849.5|32874|32854|32874|32854|32867.5|32847.5|10
1741008300000|2025-03-03 13:25:00|32873.5|32853.5|32875|32855|32875.5|32855.5|32871.5|32851.5|8
1741008600000|2025-03-03 13:30:00|32874.5|32854.5|32862.5|32842.5|32874.5|32854.5|32858.5|32838.5|25
1741008900000|2025-03-03 13:35:00|32864.3|32844.3|32862.5|32842.5|32864.3|32844.3|32862.5|32842.5|3
1741009500000|2025-03-03 13:45:00|32861.1|32841.1|32863.9|32843.9|32863.9|32843.9|32860.2|32840.2|16
1741009800000|2025-03-03 13:50:00|32862.5|32842.5|32862.5|32842.5|32862.5|32842.5|32862.5|32842.5|1
1741010100000|2025-03-03 13:55:00|32863|32843|32867.5|32847.5|32869.5|32849.5|32863|32843|13
1741010400000|2025-03-03 14:00:00|32866.5|32846.5|32862.5|32842.5|32866.5|32846.5|32862.4|32842.4|13
1741010700000|2025-03-03 14:05:00|32862.6|32842.6|32865|32845|32867.3|32847.3|32861.5|32841.5|20
1741011000000|2025-03-03 14:10:00|32860|32840|32860|32840|32860|32840|32860|32840|1
1741011300000|2025-03-03 14:15:00|32859.9|32839.9|32859.2|32839.2|32859.9|32839.9|32859.2|32839.2|6
1741011600000|2025-03-03 14:20:00|32857.5|32837.5|32855|32835|32859.9|32839.9|32854.8|32834.8|20
1741011900000|2025-03-03 14:25:00|32855.5|32835.5|32855|32835|32855.5|32835.5|32855|32835|2
1741012200000|2025-03-03 14:30:00|32854.5|32834.5|32852.5|32832.5|32855|32835|32850.6|32830.6|30
1741012500000|2025-03-03 14:35:00|32850.3|32830.3|32849|32829|32850.3|32830.3|32849|32829|7
1741012800000|2025-03-03 14:40:00|32850.5|32830.5|32864|32822|32864|32831.5|32846|32820.3|34
1741013100000|2025-03-03 14:45:00|32861.5|32819.5|32850.5|32830.5|32861.5|32831|32848.5|32819|21
1741013400000|2025-03-03 14:50:00|32850.9|32830.9|32863.5|32843.5|32863.5|32843.5|32850.8|32830.8|52
1741013700000|2025-03-03 14:55:00|32863.1|32843.1|32874.8|32832.8|32875.3|32843.5|32862.5|32831.5|19
1741014000000|2025-03-03 15:00:00|32876.1|32834.1|32872.8|32852.8|32876.1|32853.5|32864.1|32833.5|42
1741014300000|2025-03-03 15:05:00|32870.5|32850.5|32868.9|32848.9|32870.5|32850.5|32868.9|32848.9|4
1741014600000|2025-03-03 15:10:00|32868.5|32848.5|32868.1|32848.1|32869.1|32849.1|32867.5|32847.5|6
1741014900000|2025-03-03 15:15:00|32866.5|32846.5|32872.5|32852.5|32872.5|32852.5|32864|32844|23
1741015200000|2025-03-03 15:20:00|32872.1|32852.1|32870.5|32850.5|32872.1|32852.1|32870.2|32850.2|9
1741015500000|2025-03-03 15:25:00|32871.1|32851.1|32871.1|32851.1|32871.1|32851.1|32871.1|32851.1|1
1741015800000|2025-03-03 15:30:00|32867.8|32847.8|32869.1|32849.1|32870.5|32850.5|32866.5|32846.5|15
1741016100000|2025-03-03 15:35:00|32868.9|32848.9|32869.5|32849.5|32872.5|32852.5|32868.9|32848.9|5
1741016400000|2025-03-03 15:40:00|32867.9|32847.9|32872.1|32852.1|32873.1|32853.1|32867.5|32847.5|12
1741016700000|2025-03-03 15:45:00|32872|32847|32872.1|32852.1|32874|32852.1|32871.1|32847|9
1741017000000|2025-03-03 15:50:00|32871.5|32851.5|32874.5|32854.5|32874.5|32854.5|32864.5|32844.5|26
1741017300000|2025-03-03 15:55:00|32877.1|32857.1|32882.5|32862.5|32882.7|32862.7|32877.1|32857.1|12
1741017600000|2025-03-03 16:00:00|32880.3|32860.3|32878.5|32858.5|32880.3|32860.3|32874.5|32854.5|12
1741017900000|2025-03-03 16:05:00|32880.2|32860.2|32878.5|32858.5|32880.2|32860.2|32877.8|32857.8|17
1741018200000|2025-03-03 16:10:00|32880|32860|32883.5|32863.5|32884.3|32864.3|32880|32860|15
1741018500000|2025-03-03 16:15:00|32883|32863|32885|32865|32887.1|32867.1|32883|32863|6
1741018800000|2025-03-03 16:20:00|32887.5|32867.5|32892.5|32872.5|32892.5|32872.5|32887.5|32867.5|16
1741019100000|2025-03-03 16:25:00|32890.8|32870.8|32892.5|32872.5|32892.5|32872.5|32890.8|32870.8|5
1741019400000|2025-03-03 16:30:00|32891.2|32871.2|32893|32873|32893.6|32873.6|32886.5|32866.5|17
1741019700000|2025-03-03 16:35:00|32892.5|32872.5|32889|32869|32893.8|32873.8|32888.8|32868.8|6
1741020000000|2025-03-03 16:40:00|32889.5|32869.5|32890|32870|32892.5|32872.5|32889.5|32869.5|6
1741020600000|2025-03-03 16:50:00|32892.5|32872.5|32892.5|32872.5|32892.5|32872.5|32892.5|32872.5|1
1741020900000|2025-03-03 16:55:00|32888.5|32868.5|32889.5|32869.5|32889.5|32869.5|32883.5|32863.5|11
1741021200000|2025-03-03 17:00:00|32889|32869|32879.1|32859.1|32889|32869|32879|32859|12
1741021500000|2025-03-03 17:05:00|32879|32859|32878.5|32858.5|32879.1|32859.1|32878|32858|5
1741022100000|2025-03-03 17:15:00|32878|32858|32878|32858|32878|32858|32878|32858|1
1741022400000|2025-03-03 17:20:00|32878.5|32858.5|32878.5|32858.5|32878.5|32858.5|32876|32856|15
1741023000000|2025-03-03 17:30:00|32882.1|32862.1|32888.1|32868.1|32888.1|32868.1|32881.5|32861.5|14
1741023300000|2025-03-03 17:35:00|32888.5|32868.5|32888.1|32868.1|32888.5|32868.5|32888.1|32868.1|2
1741024200000|2025-03-03 17:50:00|32887.5|32867.5|32888.5|32868.5|32889.8|32869.8|32885|32865|19
1741024500000|2025-03-03 17:55:00|32889.6|32869.6|32877.5|32857.5|32890.2|32870.2|32875|32855|31
1741024800000|2025-03-03 18:00:00|32878|32858|32865.5|32845.5|32878|32858|32860.9|32840.9|26
1741025100000|2025-03-03 18:05:00|32866|32846|32866|32846|32869|32849|32866|32846|4
1741025400000|2025-03-03 18:10:00|32866.5|32846.5|32866.5|32846.5|32866.5|32846.5|32866|32846|3
1741025700000|2025-03-03 18:15:00|32867.5|32847.5|32875|32855|32876.1|32856.1|32867.5|32847.5|8
1741026300000|2025-03-03 18:25:00|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|32875.5|32855.5|1
1741026600000|2025-03-03 18:30:00|32875|32855|32875|32855|32875|32855|32875|32855|1
1741026900000|2025-03-03 18:35:00|32875.5|32855.5|32883.5|32863.5|32885.2|32865.2|32875.5|32855.5|10
1741027200000|2025-03-03 18:40:00|32878.5|32858.5|32883.5|32863.5|32885.2|32865.2|32877.5|32857.5|15
1741027500000|2025-03-03 18:45:00|32883|32863|32885|32865|32885|32865|32880.5|32860.5|8
1741029300000|2025-03-03 19:15:00|32888|32868|32888.5|32868.5|32888.5|32868.5|32888|32868|2
1741029600000|2025-03-03 19:20:00|32887.1|32867.1|32888.1|32868.1|32888.1|32868.1|32887.1|32867.1|5
1741030200000|2025-03-03 19:30:00|32883|32863|32885|32865|32885|32865|32883|32863|3
1741031400000|2025-03-03 19:50:00|32885.5|32865.5|32890.5|32870.5|32893.6|32873.6|32885.5|32865.5|12
1741031700000|2025-03-03 19:55:00|32890.1|32870.1|32903|32878|32904.7|32879.7|32890.1|32870|18
1741032000000|2025-03-03 20:00:00|32905|32880|32906.1|32864.1|32906.1|32880.7|32898|32864.1|12
1741032300000|2025-03-03 20:05:00|32895|32870|32879|32854|32901.1|32870|32878.7|32853.7|11
1741032600000|2025-03-03 20:10:00|32876.6|32851.6|32908.3|32871.7|32908.3|32872.6|32876.6|32851.6|30
1741032900000|2025-03-03 20:15:00|32902.6|32877.6|32899|32874|32902.6|32877.6|32898|32873|8
1741033200000|2025-03-03 20:20:00|32901|32876|32902|32877|32904.1|32879.1|32901|32876|6
1741033500000|2025-03-03 20:25:00|32901|32876|32906.6|32866.4|32910.1|32876|32897|32864.1|16
1741033800000|2025-03-03 20:30:00|32906.5|32864.5|32906.6|32866.4|32907.1|32866.4|32906.1|32864.1|6
1741034100000|2025-03-03 20:35:00|32913.8|32873.4|32899|32874|32914.6|32881.1|32899|32872.6|6
1741034400000|2025-03-03 20:40:00|32912.1|32872|32911.5|32869.5|32914.5|32876.5|32899|32867.5|14
1741034700000|2025-03-03 20:45:00|32910.2|32869.8|32900|32875|32913|32877|32899|32867|21
1741035000000|2025-03-03 20:50:00|32897.6|32872.6|32887.5|32862.5|32897.6|32872.6|32887.5|32850|13
1741035300000|2025-03-03 20:55:00|32895|32870|32895.8|32856.2|32901.2|32872.6|32895|32854.6|19
1741035600000|2025-03-03 21:00:00|32895|32870|32911.4|32869.6|32911.6|32883.1|32895|32869|17
1741035900000|2025-03-03 21:05:00|32910.5|32868.5|32910.8|32871.2|32911.4|32872.6|32896.6|32860|13
1741036200000|2025-03-03 21:10:00|32911.4|32869.6|32897.6|32872.6|32911.4|32873.6|32897.5|32869|8
1741036500000|2025-03-03 21:15:00|32906|32864|32906|32864|32906|32864|32906|32864|1
1741036800000|2025-03-03 21:20:00|32904.5|32862.5|32906|32864|32906|32864|32902.1|32860.1|5
1741038000000|2025-03-03 21:40:00|32908.5|32866.5|32908.5|32866.5|32908.5|32866.5|32908.5|32866.5|1
1741038300000|2025-03-03 21:45:00|32900.5|32858.5|32906|32864|32906.1|32864.1|32900.5|32858.5|4
1741038600000|2025-03-03 21:50:00|32900.5|32858.5|32900.5|32858.5|32900.5|32858.5|32900.5|32858.5|1
1741053600000|2025-03-04 02:00:00|32862.1|32842.1|32877.5|32857.5|32879.4|32859.4|32862.1|32842.1|21
1741053900000|2025-03-04 02:05:00|32882.5|32862.5|32884.5|32864.5|32886.5|32866.5|32882.5|32862.5|27
1741054200000|2025-03-04 02:10:00|32885.1|32865.1|32887.5|32867.5|32890.3|32870.3|32880.7|32860.7|27
1741054500000|2025-03-04 02:15:00|32891|32871|32892.5|32872.5|32892.5|32872.5|32887.5|32867.5|16
1741054800000|2025-03-04 02:20:00|32897.5|32877.5|32897.5|32877.5|32897.5|32877.5|32895.1|32875.1|12
1741055100000|2025-03-04 02:25:00|32895.4|32875.4|32892.5|32872.5|32896.1|32876.1|32892.5|32872.5|24
1741055400000|2025-03-04 02:30:00|32894.6|32874.6|32889.5|32869.5|32894.8|32874.8|32882.5|32862.5|28
1741055700000|2025-03-04 02:35:00|32889|32869|32885.5|32865.5|32894.5|32874.5|32885.1|32865.1|45
1741056000000|2025-03-04 02:40:00|32883.1|32863.1|32879|32859|32883.1|32863.1|32875|32855|21
1741056300000|2025-03-04 02:45:00|32876|32856|32869.1|32849.1|32880.1|32860.1|32867|32847|68
1741056600000|2025-03-04 02:50:00|32869|32849|32880.6|32860.6|32880.6|32860.6|32867.5|32847.5|50
1741056900000|2025-03-04 02:55:00|32884.2|32864.2|32887|32867|32887.5|32867.5|32883.5|32863.5|14
1741057200000|2025-03-04 03:00:00|32884.5|32864.5|32876.1|32856.1|32887.5|32867.5|32873.1|32853.1|40
1741057500000|2025-03-04 03:05:00|32876.5|32856.5|32881.5|32861.5|32882.5|32862.5|32875.3|32855.3|17
1741057800000|2025-03-04 03:10:00|32880.5|32860.5|32882.5|32862.5|32885.1|32865.1|32878.5|32858.5|26
1741058100000|2025-03-04 03:15:00|32882.1|32862.1|32874.5|32854.5|32884.1|32864.1|32873|32853|39
1741058400000|2025-03-04 03:20:00|32878.5|32858.5|32880.3|32860.3|32882.5|32862.5|32878.5|32858.5|26
1741058700000|2025-03-04 03:25:00|32881.1|32861.1|32868.5|32848.5|32881.1|32861.1|32866.1|32846.1|25
1741059000000|2025-03-04 03:30:00|32869.5|32849.5|32879.7|32859.7|32879.7|32859.7|32868.5|32848.5|40
1741059300000|2025-03-04 03:35:00|32879.3|32859.3|32880.1|32860.1|32880.1|32860.1|32878.5|32858.5|21
1741059600000|2025-03-04 03:40:00|32882|32862|32884|32864|32885.5|32865.5|32880.6|32860.6|18
1741059900000|2025-03-04 03:45:00|32883|32863|32880.2|32860.2|32883|32863|32880|32860|15
1741060200000|2025-03-04 03:50:00|32880.4|32860.4|32881|32861|32881.1|32861.1|32879.8|32859.8|19
1741060500000|2025-03-04 03:55:00|32887.5|32867.5|32887.5|32867.5|32887.5|32867.5|32885.6|32865.6|4
1741060800000|2025-03-04 04:00:00|32890.5|32870.5|32895|32875|32895.5|32875.5|32890.5|32870.5|19
1741061100000|2025-03-04 04:05:00|32895.1|32875.1|32895.5|32875.5|32895.5|32875.5|32894.5|32874.5|11
1741061400000|2025-03-04 04:10:00|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|32895.1|32875.1|1
1741061700000|2025-03-04 04:15:00|32894.9|32874.9|32895.1|32875.1|32895.1|32875.1|32894.9|32874.9|2
1741062000000|2025-03-04 04:20:00|32895|32875|32892|32872|32895.1|32875.1|32890.4|32870.4|10
1741062300000|2025-03-04 04:25:00|32892.1|32872.1|32892.1|32872.1|32892.1|32872.1|32890.4|32870.4|5
1741062600000|2025-03-04 04:30:00|32891.5|32871.5|32888|32868|32892.1|32872.1|32887.4|32867.4|7
1741062900000|2025-03-04 04:35:00|32888.5|32868.5|32888.5|32868.5|32888.5|32868.5|32888.5|32868.5|1
1741063500000|2025-03-04 04:45:00|32889.2|32869.2|32893.5|32873.5|32893.5|32873.5|32888.5|32868.5|15
1741063800000|2025-03-04 04:50:00|32893|32873|32893|32873|32893.5|32873.5|32892.5|32872.5|5
1741064100000|2025-03-04 04:55:00|32891.5|32871.5|32891|32871|32891.5|32871.5|32890.5|32870.5|9
1741064400000|2025-03-04 05:00:00|32894.4|32874.4|32896.5|32876.5|32900.7|32880.7|32892.5|32872.5|32
1741064700000|2025-03-04 05:05:00|32895.5|32875.5|32888.1|32868.1|32895.8|32875.8|32887.2|32867.2|22
1741065000000|2025-03-04 05:10:00|32889.7|32869.7|32888.5|32868.5|32892.1|32872.1|32888.4|32868.4|13
1741065300000|2025-03-04 05:15:00|32889.1|32869.1|32892|32872|32892.2|32872.2|32888.5|32868.5|14
1741065600000|2025-03-04 05:20:00|32892.1|32872.1|32895.1|32875.1|32895.3|32875.3|32892.1|32872.1|6
1741065900000|2025-03-04 05:25:00|32896.5|32876.5|32897.5|32877.5|32897.5|32877.5|32896.5|32876.5|2
1741066200000|2025-03-04 05:30:00|32897.4|32877.4|32891.5|32871.5|32897.5|32877.5|32888.5|32868.5|15
1741066500000|2025-03-04 05:35:00|32892.1|32872.1|32888.1|32868.1|32892.5|32872.5|32888.1|32868.1|4
1741066800000|2025-03-04 05:40:00|32884.1|32864.1|32882.5|32862.5|32884.1|32864.1|32882.5|32862.5|3
1741067400000|2025-03-04 05:50:00|32886.1|32866.1|32883|32863|32886.1|32866.1|32883|32863|8
1741067700000|2025-03-04 05:55:00|32884.5|32864.5|32884.5|32864.5|32884.5|32864.5|32884.5|32864.5|1
1741068000000|2025-03-04 06:00:00|32884|32864|32888|32868|32888.2|32868.2|32880.6|32860.6|24
1741068300000|2025-03-04 06:05:00|32889.5|32869.5|32891.2|32871.2|32893|32873|32886.2|32866.2|23
1741068600000|2025-03-04 06:10:00|32892.2|32872.2|32896.5|32876.5|32898.2|32878.2|32892.2|32872.2|29
1741068900000|2025-03-04 06:15:00|32896|32876|32890|32870|32896.9|32876.9|32887.5|32867.5|44
1741069200000|2025-03-04 06:20:00|32888|32868|32887.5|32867.5|32890|32870|32882.5|32862.5|19
1741069500000|2025-03-04 06:25:00|32885.4|32865.4|32893.1|32873.1|32894.7|32874.7|32885.4|32865.4|21
1741069800000|2025-03-04 06:30:00|32893.5|32873.5|32897.5|32877.5|32897.5|32877.5|32892|32872|17
1741070100000|2025-03-04 06:35:00|32898.2|32878.2|32892.1|32872.1|32898.2|32878.2|32892.1|32872.1|11
1741070400000|2025-03-04 06:40:00|32892.5|32872.5|32896.5|32876.5|32898.2|32878.2|32891.5|32871.5|11
1741070700000|2025-03-04 06:45:00|32897.8|32877.8|32897.5|32877.5|32899.5|32879.5|32897|32877|15
1741071000000|2025-03-04 06:50:00|32899.4|32879.4|32889.5|32869.5|32899.4|32879.4|32889|32869|15
1741071300000|2025-03-04 06:55:00|32890|32870|32890|32870|32894.8|32874.8|32889|32869|19
1741071600000|2025-03-04 07:00:00|32885.5|32865.5|32878.1|32858.1|32885.5|32865.5|32878|32858|13
1741071900000|2025-03-04 07:05:00|32875.1|32855.1|32871|32851|32875.5|32855.5|32871|32851|20
1741072200000|2025-03-04 07:10:00|32875.4|32855.4|32870.3|32850.3|32882.5|32862.5|32870.3|32850.3|46
1741072500000|2025-03-04 07:15:00|32869|32849|32872.5|32852.5|32872.5|32852.5|32868|32848|20
1741072800000|2025-03-04 07:20:00|32870.4|32850.4|32864.1|32844.1|32872.5|32852.5|32864.1|32844.1|33
1741073100000|2025-03-04 07:25:00|32864.5|32844.5|32869.3|32849.3|32871.1|32851.1|32864.1|32844.1|21
1741073400000|2025-03-04 07:30:00|32869.5|32849.5|32875.5|32855.5|32875.6|32855.6|32869.5|32849.5|27
1741073700000|2025-03-04 07:35:00|32875|32855|32874.5|32854.5|32876.1|32856.1|32870.5|32850.5|38
1741074000000|2025-03-04 07:40:00|32875.5|32855.5|32870|32850|32875.5|32855.5|32870|32850|22
1741074300000|2025-03-04 07:45:00|32870.5|32850.5|32862.5|32842.5|32870.5|32850.5|32862.5|32842.5|21
1741074600000|2025-03-04 07:50:00|32860.7|32840.7|32855.5|32835.5|32860.7|32840.7|32847|32827|27
1741074900000|2025-03-04 07:55:00|32855|32835|32855.5|32835.5|32855.6|32835.6|32854.5|32834.5|11
1741075200000|2025-03-04 08:00:00|32855|32835|32869.8|32849.8|32869.8|32849.8|32854.5|32834.5|43
1741075500000|2025-03-04 08:05:00|32869.6|32849.6|32865.5|32845.5|32869.6|32849.6|32864|32844|23
1741075800000|2025-03-04 08:10:00|32866|32846|32857.5|32837.5|32866|32846|32852.5|32832.5|21
1741076100000|2025-03-04 08:15:00|32859.4|32839.4|32850.5|32830.5|32864.1|32844.1|32844|32824|36
1741076400000|2025-03-04 08:20:00|32848|32828|32847.5|32827.5|32852.5|32832.5|32847.5|32827.5|24
1741076700000|2025-03-04 08:25:00|32845.2|32825.2|32833.5|32813.5|32845.2|32825.2|32833.5|32813.5|40
1741077000000|2025-03-04 08:30:00|32834|32814|32835.5|32815.5|32838.5|32818.5|32827.5|32807.5|32
1741077300000|2025-03-04 08:35:00|32836|32816|32830.1|32810.1|32845.1|32825.1|32829.5|32809.5|32
1741077600000|2025-03-04 08:40:00|32830.5|32810.5|32826|32806|32832|32812|32823.5|32803.5|31
1741077900000|2025-03-04 08:45:00|32826.5|32806.5|32829|32809|32829.5|32809.5|32826.5|32806.5|12
1741078200000|2025-03-04 08:50:00|32829.5|32809.5|32836|32816|32836|32816|32826|32806|19
1741078500000|2025-03-04 08:55:00|32835.5|32815.5|32834.5|32814.5|32840|32820|32834.5|32814.5|12
1741078800000|2025-03-04 09:00:00|32833.5|32813.5|32828.5|32808.5|32853|32828|32827.5|32807.5|52
1741079100000|2025-03-04 09:05:00|32823.5|32803.5|32799|32779|32823.5|32803.5|32797.1|32777.1|49
1741079400000|2025-03-04 09:10:00|32799.5|32779.5|32811.5|32791.5|32811.5|32791.5|32799|32779|30
1741079700000|2025-03-04 09:15:00|32811.1|32791.1|32820.5|32800.5|32821.5|32801.5|32811|32791|24
1741080000000|2025-03-04 09:20:00|32821|32801|32817.5|32797.5|32822|32802|32817.5|32797.5|10
1741080300000|2025-03-04 09:25:00|32816.1|32796.1|32805.1|32785.1|32817.5|32797.5|32804.1|32784.1|20
1741080600000|2025-03-04 09:30:00|32804.5|32784.5|32796.1|32776.1|32805.1|32785.1|32795|32775|23
1741080900000|2025-03-04 09:35:00|32793.1|32773.1|32784.5|32764.5|32793.1|32773.1|32777.5|32752.5|42
1741081200000|2025-03-04 09:40:00|32785.1|32765.1|32785|32765|32791.5|32771.5|32784.5|32762|31
1741081500000|2025-03-04 09:45:00|32787.5|32762.5|32766.6|32741.6|32787.5|32762.5|32757|32727.6|54
1741081800000|2025-03-04 09:50:00|32767|32742|32772.5|32752.5|32780.5|32760.5|32767|32742|35
1741082100000|2025-03-04 09:55:00|32775.5|32755.5|32783|32763|32788.5|32768.5|32775.5|32755.5|25
1741082400000|2025-03-04 10:00:00|32781.5|32761.5|32793|32773|32801.5|32781.5|32780|32760|35
1741082700000|2025-03-04 10:05:00|32793.5|32773.5|32795|32775|32795|32775|32793|32773|4
1741083000000|2025-03-04 10:10:00|32795.5|32775.5|32795.3|32775.3|32801|32781|32792|32772|32
1741083300000|2025-03-04 10:15:00|32794.8|32774.8|32809.1|32789.1|32809.1|32789.1|32794.5|32774.5|30
1741083600000|2025-03-04 10:20:00|32809.5|32789.5|32810|32790|32819.5|32799.5|32809|32789|25
1741083900000|2025-03-04 10:25:00|32812.8|32792.8|32813.5|32793.5|32814.8|32794.8|32812.8|32792.8|8
1741084200000|2025-03-04 10:30:00|32807.5|32787.5|32814.5|32794.5|32817.5|32797.5|32805.5|32785.5|34
1741084500000|2025-03-04 10:35:00|32812|32792|32802|32782|32812|32792|32801.8|32781.8|41
1741084800000|2025-03-04 10:40:00|32799|32779|32804.5|32784.5|32805|32785|32795.5|32775.5|21
1741085100000|2025-03-04 10:45:00|32804|32784|32805.5|32785.5|32805.5|32785.5|32804|32784|10
1741085400000|2025-03-04 10:50:00|32807|32787|32810|32790|32810|32790|32807|32787|4
1741085700000|2025-03-04 10:55:00|32810.5|32790.5|32805.5|32785.5|32812.5|32792.5|32805.5|32785.5|18
1741086000000|2025-03-04 11:00:00|32806.1|32786.1|32805.5|32785.5|32806.1|32786.1|32805.5|32785.5|2
1741086300000|2025-03-04 11:05:00|32803.1|32783.1|32795.5|32775.5|32803.1|32783.1|32795|32775|13
1741086600000|2025-03-04 11:10:00|32786|32766|32784|32764|32786|32766|32783.1|32763.1|12
1741086900000|2025-03-04 11:15:00|32784.5|32764.5|32786.5|32766.5|32786.6|32766.6|32784|32764|10
1741087200000|2025-03-04 11:20:00|32787|32767|32780.5|32760.5|32787.5|32767.5|32780.2|32760.2|30
1741087500000|2025-03-04 11:25:00|32780|32760|32770.5|32750.5|32781.2|32761.2|32770.5|32750.5|14
1741087800000|2025-03-04 11:30:00|32771.1|32751.1|32782.5|32762.5|32789|32769|32771.1|32751.1|34
1741088100000|2025-03-04 11:35:00|32780.7|32760.7|32787|32767|32788.5|32768.5|32780.7|32760.7|36
1741088400000|2025-03-04 11:40:00|32787.1|32767.1|32787.1|32767.1|32788.5|32768.5|32787.1|32767.1|3
1741088700000|2025-03-04 11:45:00|32780.9|32760.9|32772|32752|32780.9|32760.9|32771|32748.4|22
1741089000000|2025-03-04 11:50:00|32771.5|32751.5|32757.1|32737.1|32772|32752|32755.8|32735.8|50
1741089300000|2025-03-04 11:55:00|32757.5|32737.5|32766.1|32746.1|32769.6|32747|32755.1|32735.1|23
1741089600000|2025-03-04 12:00:00|32766|32746|32770.5|32750.5|32772.1|32752.1|32766|32746|22
1741089900000|2025-03-04 12:05:00|32770|32750|32767.5|32747.5|32771.1|32751.1|32764.5|32744.5|26
1741090200000|2025-03-04 12:10:00|32767|32747|32771|32751|32771.1|32751.1|32766|32746|15
1741090500000|2025-03-04 12:15:00|32771.5|32751.5|32770|32750|32772.5|32752.5|32770|32750|11
1741090800000|2025-03-04 12:20:00|32769|32749|32756.5|32736.5|32769|32749|32756.5|32736.5|26
1741091100000|2025-03-04 12:25:00|32756|32736|32759|32739|32760.5|32740.5|32756|32736|30
1741091400000|2025-03-04 12:30:00|32758.5|32738.5|32754.1|32734.1|32760.5|32740.5|32753.1|32733.1|34
1741091700000|2025-03-04 12:35:00|32755.1|32735.1|32763.1|32743.1|32763.1|32743.1|32750.5|32724.5|50
1741092000000|2025-03-04 12:40:00|32763.5|32743.5|32768|32748|32786|32756.1|32759.5|32739.5|35
1741092300000|2025-03-04 12:45:00|32764|32744|32759.5|32739.5|32764|32744|32753.1|32728.4|41
1741092600000|2025-03-04 12:50:00|32767|32747|32758.5|32738.5|32767.5|32747.5|32758|32738|41
1741092900000|2025-03-04 12:55:00|32759|32739|32757.5|32737.5|32760.1|32740.1|32757.1|32737.1|15
1741093200000|2025-03-04 13:00:00|32758.5|32738.5|32758|32738|32762.5|32742.5|32755|32735|39
1741093500000|2025-03-04 13:05:00|32758.5|32738.5|32752|32732|32759.5|32739.5|32751.5|32731.5|48
1741093800000|2025-03-04 13:10:00|32752.5|32732.5|32755.5|32735.5|32758.9|32738.9|32751.2|32731.2|25
1741094100000|2025-03-04 13:15:00|32756|32736|32762.5|32742.5|32763.9|32743.9|32756|32736|5
1741094400000|2025-03-04 13:20:00|32764.5|32744.5|32798.5|32756.5|32821.8|32779.8|32764.5|32744.5|23
1741094700000|2025-03-04 13:25:00|32798.3|32756.6|32789.5|32769.5|32802.9|32782|32784.5|32756.6|29
1741095000000|2025-03-04 13:30:00|32789|32769|32791.1|32771.1|32791.1|32771.1|32786.5|32766.5|21
1741095300000|2025-03-04 13:35:00|32790.5|32770.5|32778.5|32758.5|32790.5|32770.5|32777.5|32757.5|29
1741095600000|2025-03-04 13:40:00|32779.5|32759.5|32784.5|32764.5|32785.1|32765.1|32779.5|32759.5|14
1741095900000|2025-03-04 13:45:00|32785.1|32765.1|32797.4|32777.4|32797.4|32777.4|32784.5|32764.5|21
1741096200000|2025-03-04 13:50:00|32796.9|32776.9|32782.1|32762.1|32797.9|32777.9|32782.1|32762.1|31
1741096500000|2025-03-04 13:55:00|32782.5|32762.5|32783.5|32763.5|32784.2|32764.2|32780.5|32760.5|64
1741096800000|2025-03-04 14:00:00|32786.7|32766.7|32782.9|32762.9|32788.1|32768.1|32780.5|32760.5|44
1741097100000|2025-03-04 14:05:00|32783.4|32763.4|32784.5|32764.5|32785|32765|32777.5|32757.5|28
1741097400000|2025-03-04 14:10:00|32785|32765|32790|32770|32790|32770|32785|32765|11
1741097700000|2025-03-04 14:15:00|32790.5|32770.5|32794.5|32774.5|32801.1|32781.1|32790.5|32770.5|21
1741098000000|2025-03-04 14:20:00|32794|32774|32791.5|32771.5|32797.5|32777.5|32791|32771|30
1741098300000|2025-03-04 14:25:00|32792|32772|32786|32766|32792|32772|32784.4|32764.4|27
1741098600000|2025-03-04 14:30:00|32785.5|32765.5|32784.5|32764.5|32785.5|32765.5|32779.5|32759.5|29
1741098900000|2025-03-04 14:35:00|32785|32765|32789|32769|32789.2|32769.2|32785|32765|20
1741099200000|2025-03-04 14:40:00|32788.8|32768.8|32789.1|32769.1|32791.1|32771.1|32786|32766|31
1741099500000|2025-03-04 14:45:00|32789.6|32769.6|32789.5|32769.5|32796.1|32776.1|32788.5|32768.5|33
1741099800000|2025-03-04 14:50:00|32789|32769|32786|32766|32789|32769|32785.5|32765.5|7
1741100100000|2025-03-04 14:55:00|32785.6|32765.6|32788.5|32768.5|32788.5|32768.5|32784.6|32764.6|19
1741100400000|2025-03-04 15:00:00|32788|32768|32790.6|32770.6|32791.1|32771.1|32787|32767|24
1741100700000|2025-03-04 15:05:00|32791|32771|32789.8|32769.8|32791|32771|32787.5|32767.5|10
1741101000000|2025-03-04 15:10:00|32789.5|32769.5|32787.5|32767.5|32789.5|32769.5|32787.5|32767.5|2
1741101300000|2025-03-04 15:15:00|32788.1|32768.1|32798.5|32778.5|32804|32784|32788.1|32768.1|25
1741101600000|2025-03-04 15:20:00|32799|32779|32805.5|32785.5|32810|32790|32799|32779|51
1741101900000|2025-03-04 15:25:00|32805|32785|32795.5|32775.5|32805|32785|32795.5|32775.5|4
1741102200000|2025-03-04 15:30:00|32795.1|32775.1|32793|32773|32795.1|32775.1|32789.5|32769.5|18
1741102500000|2025-03-04 15:35:00|32793.5|32773.5|32794.5|32774.5|32795|32775|32793|32773|13
1741102800000|2025-03-04 15:40:00|32793.5|32773.5|32794.5|32774.5|32796|32776|32792.5|32772.5|26
1741103100000|2025-03-04 15:45:00|32786|32766|32785.5|32765.5|32786|32766|32784.5|32764.5|11
1741103400000|2025-03-04 15:50:00|32785|32765|32788|32768|32788.8|32768.8|32785|32765|9
1741103700000|2025-03-04 15:55:00|32786|32766|32795.5|32775.5|32796.1|32776.1|32785.5|32765.5|16
1741104000000|2025-03-04 16:00:00|32796|32776|32791|32771|32796.5|32776.5|32791|32771|9
1741104300000|2025-03-04 16:05:00|32791.5|32771.5|32798.5|32778.5|32799|32779|32791.5|32771.5|29
1741104600000|2025-03-04 16:10:00|32798|32778|32798.5|32778.5|32798.5|32778.5|32796.5|32776.5|26
1741104900000|2025-03-04 16:15:00|32798.1|32778.1|32800.1|32780.1|32800.1|32780.1|32798.1|32778.1|8
1741105200000|2025-03-04 16:20:00|32799.5|32779.5|32800.1|32780.1|32800.1|32780.1|32797|32777|25
1741105500000|2025-03-04 16:25:00|32799.5|32779.5|32799.1|32779.1|32802.5|32782.5|32794.5|32774.5|33
1741105800000|2025-03-04 16:30:00|32798.5|32778.5|32797.5|32777.5|32798.5|32778.5|32796|32776|18
1741106100000|2025-03-04 16:35:00|32798.1|32778.1|32804.8|32779.8|32805.4|32781.2|32798.1|32778.1|22
1741106400000|2025-03-04 16:40:00|32804.2|32779.2|32804.6|32779.6|32805|32780|32804.2|32779.2|8
1741106700000|2025-03-04 16:45:00|32804|32779|32796.1|32776.1|32804|32780.1|32796.1|32776.1|12
1741107000000|2025-03-04 16:50:00|32800|32775|32796.1|32776.1|32800.6|32776.5|32796.1|32775|4
1741107300000|2025-03-04 16:55:00|32791.5|32771.5|32788.5|32768.5|32791.5|32771.5|32787.5|32767.5|8
1741107600000|2025-03-04 17:00:00|32788.1|32768.1|32775.5|32755.5|32788.5|32768.5|32775|32755|15
1741107900000|2025-03-04 17:05:00|32776|32756|32783.1|32763.1|32783.1|32763.1|32776|32756|11
1741108200000|2025-03-04 17:10:00|32782.5|32762.5|32784.1|32764.1|32784.1|32764.1|32782.1|32762.1|7
1741108500000|2025-03-04 17:15:00|32783.5|32763.5|32791.1|32771.1|32791.1|32771.1|32783.5|32763.5|4
1741108800000|2025-03-04 17:20:00|32791|32771|32791.5|32771.5|32791.5|32771.5|32789.1|32769.1|14
1741109100000|2025-03-04 17:25:00|32794|32769|32793|32768|32794.5|32769.5|32793|32768|5
1741109400000|2025-03-04 17:30:00|32793.5|32768.5|32792|32767|32793.6|32768.6|32792|32767|6
1741109700000|2025-03-04 17:35:00|32789|32764|32780.1|32760.1|32789|32765|32780|32760|5
1741110000000|2025-03-04 17:40:00|32779.5|32759.5|32782.5|32762.5|32785.5|32765.5|32779.5|32759.5|8
1741110900000|2025-03-04 17:55:00|32781.3|32761.3|32782.5|32762.5|32782.5|32762.5|32781.3|32761.3|2
1741111500000|2025-03-04 18:05:00|32780.5|32760.5|32772.5|32752.5|32782.5|32762.5|32771.4|32751.4|18
1741111800000|2025-03-04 18:10:00|32772.1|32752.1|32773.1|32753.1|32773.1|32753.1|32772.1|32752.1|3
1741112100000|2025-03-04 18:15:00|32772.5|32752.5|32772.5|32752.5|32773.1|32753.1|32772.5|32752.5|9
1741112700000|2025-03-04 18:25:00|32773.1|32753.1|32774.1|32754.1|32775.1|32755.1|32773.1|32753.1|6
1741113000000|2025-03-04 18:30:00|32771.9|32751.9|32774.1|32754.1|32774.5|32754.5|32771.9|32751.9|4
1741113600000|2025-03-04 18:40:00|32774.5|32754.5|32772.1|32752.1|32774.5|32754.5|32769.9|32749.9|5
1741113900000|2025-03-04 18:45:00|32769.1|32749.1|32760.1|32740.1|32769.1|32749.1|32756.9|32736.9|29
1741114500000|2025-03-04 18:55:00|32756.1|32736.1|32757.5|32737.5|32757.5|32737.5|32756.1|32736.1|6
1741114800000|2025-03-04 19:00:00|32756.5|32736.5|32760.1|32740.1|32760.1|32740.1|32755.3|32735.3|10
1741115400000|2025-03-04 19:10:00|32760|32740|32765|32745|32765|32745|32760|32740|3
1741115700000|2025-03-04 19:15:00|32765.1|32745.1|32767.5|32747.5|32767.5|32747.5|32765|32745|3
1741116000000|2025-03-04 19:20:00|32766.2|32746.2|32767.5|32747.5|32767.5|32747.5|32766|32746|4
1741116600000|2025-03-04 19:30:00|32767|32747|32762.5|32742.5|32767.5|32747.5|32761.2|32741.2|14
1741116900000|2025-03-04 19:35:00|32765|32745|32765|32745|32765|32745|32765|32745|1
1741117200000|2025-03-04 19:40:00|32764.4|32744.4|32765|32745|32765|32745|32764.4|32744.4|2
1741117800000|2025-03-04 19:50:00|32763.5|32743.5|32762|32742|32763.5|32743.5|32761.5|32741.5|54
1741118100000|2025-03-04 19:55:00|32763|32743|32752.5|32727.5|32763|32743|32750.1|32727.5|9
1741118400000|2025-03-04 20:00:00|32750|32725|32755.5|32730.5|32755.5|32730.5|32748.9|32723.9|14
1741118700000|2025-03-04 20:05:00|32753.5|32728.5|32752.5|32727.5|32755.5|32730.5|32750.9|32725.9|14
1741119000000|2025-03-04 20:10:00|32750|32725|32750|32725|32751|32726|32748.3|32723.3|18
1741119300000|2025-03-04 20:15:00|32750.5|32725.5|32742.5|32717.5|32751|32726|32742.5|32717.5|25
1741119600000|2025-03-04 20:20:00|32741.5|32716.5|32727.5|32702.5|32741.5|32716.5|32725|32700|15
1741119900000|2025-03-04 20:25:00|32727.3|32702.3|32727.5|32702.5|32727.5|32702.5|32727.3|32702.3|2
1741120200000|2025-03-04 20:30:00|32730|32705|32735|32710|32735|32710|32730|32705|7
1741120500000|2025-03-04 20:35:00|32734.5|32709.5|32735|32710|32735|32710|32734.5|32709.5|4
1741120800000|2025-03-04 20:40:00|32737|32712|32737.5|32712.5|32737.5|32712.5|32737|32712|2
1741121400000|2025-03-04 20:50:00|32734.5|32709.5|32738|32713|32738|32713|32733|32708|20
1741121700000|2025-03-04 20:55:00|32737.5|32712.5|32737.5|32712.5|32738.6|32713.6|32737.5|32712.5|7
1741122300000|2025-03-04 21:05:00|32736.3|32711.3|32737.5|32712.5|32737.5|32712.5|32736.3|32711.3|2
1741122600000|2025-03-04 21:10:00|32737|32712|32736.1|32694.1|32748|32712.5|32736|32694|23
1741122900000|2025-03-04 21:15:00|32736|32694|32741|32699|32742.5|32700.5|32733.5|32691.5|32
1741123200000|2025-03-04 21:20:00|32741.3|32699.3|32740|32698|32743.5|32701.5|32739|32697|42
1741123500000|2025-03-04 21:25:00|32740.5|32698.5|32735.5|32693.5|32741|32699|32734|32692|17
1741123800000|2025-03-04 21:30:00|32739.5|32697.5|32735|32693|32739.5|32697.5|32735|32693|7
1741124100000|2025-03-04 21:35:00|32735.5|32693.5|32735.5|32693.5|32735.5|32693.5|32734|32692|5
1741124400000|2025-03-04 21:40:00|32736|32694|32736.5|32694.5|32737|32695|32736|32694|10
1741124700000|2025-03-04 21:45:00|32736|32694|32737|32695|32738.5|32696.5|32735.5|32693.5|27
1741125000000|2025-03-04 21:50:00|32736|32694|32736|32694|32736|32694|32736|32694|1
1741140000000|2025-03-05 02:00:00|32775.1|32755.1|32770.1|32750.1|32778.9|32758.9|32770.1|32750.1|11
1741140300000|2025-03-05 02:05:00|32769.4|32749.4|32765.2|32745.2|32772.5|32752.5|32765.2|32745.2|21
1741140600000|2025-03-05 02:10:00|32765.1|32745.1|32774.4|32754.4|32774.4|32754.4|32764.6|32744.6|62
1741140900000|2025-03-05 02:15:00|32773.5|32753.5|32780.5|32760.5|32782.5|32762.5|32769|32749|45
1741141200000|2025-03-05 02:20:00|32780.4|32760.4|32777.1|32757.1|32782.1|32762.1|32775.3|32755.3|42
1741141500000|2025-03-05 02:25:00|32777|32757|32782.5|32762.5|32782.5|32762.5|32775.6|32755.6|42
1741141800000|2025-03-05 02:30:00|32783.1|32763.1|32791.5|32771.5|32791.5|32771.5|32776.9|32756.9|53
1741142100000|2025-03-05 02:35:00|32791.7|32771.7|32777.5|32757.5|32791.7|32771.7|32777.5|32757.5|47
1741142400000|2025-03-05 02:40:00|32773.5|32753.5|32775|32755|32776|32756|32773.5|32753.5|20
1741142700000|2025-03-05 02:45:00|32775.5|32755.5|32775.1|32755.1|32783.5|32763.5|32774.1|32754.1|26
1741143000000|2025-03-05 02:50:00|32775.5|32755.5|32775.1|32755.1|32775.5|32755.5|32770.6|32750.6|26
1741143300000|2025-03-05 02:55:00|32774.1|32754.1|32785.2|32765.2|32786.1|32766.1|32773.5|32753.5|23
1741143600000|2025-03-05 03:00:00|32785.1|32765.1|32806.9|32786.9|32809.9|32789.9|32785.1|32765.1|66
1741143900000|2025-03-05 03:05:00|32803.9|32783.9|32793|32773|32808.1|32788.1|32788.7|32768.7|100
1741144200000|2025-03-05 03:10:00|32789.8|32769.8|32777.1|32757.1|32793.5|32773.5|32773.7|32753.7|65
1741144500000|2025-03-05 03:15:00|32775.5|32755.5|32773.5|32753.5|32775.5|32755.5|32770|32750|52
1741144800000|2025-03-05 03:20:00|32772.5|32752.5|32765.1|32745.1|32772.5|32752.5|32765.1|32745.1|13
1741145100000|2025-03-05 03:25:00|32766.5|32746.5|32761.5|32741.5|32767.1|32747.1|32759|32739|25
1741145400000|2025-03-05 03:30:00|32764|32744|32761|32741|32765.1|32745.1|32761|32741|19
1741145700000|2025-03-05 03:35:00|32761.2|32741.2|32764.2|32744.2|32764.9|32744.9|32761.2|32741.2|18
1741146000000|2025-03-05 03:40:00|32764.8|32744.8|32763.1|32743.1|32764.8|32744.8|32763.1|32743.1|14
1741146300000|2025-03-05 03:45:00|32763.3|32743.3|32754.1|32734.1|32764.7|32744.7|32750.5|32730.5|46
1741146600000|2025-03-05 03:50:00|32753.5|32733.5|32748.1|32728.1|32757.5|32737.5|32748.1|32728.1|24
1741146900000|2025-03-05 03:55:00|32746.5|32726.5|32751.5|32731.5|32752.1|32732.1|32746.5|32726.5|13
1741147200000|2025-03-05 04:00:00|32751.1|32731.1|32746.3|32726.3|32751.1|32731.1|32744.5|32724.5|32
1741147500000|2025-03-05 04:05:00|32745.9|32725.9|32742.5|32722.5|32746.1|32726.1|32741.5|32721.5|22
1741147800000|2025-03-05 04:10:00|32743.1|32723.1|32753.5|32733.5|32756.1|32736.1|32743.1|32723.1|15
1741148100000|2025-03-05 04:15:00|32753.4|32733.4|32756.1|32736.1|32756.1|32736.1|32752.5|32732.5|8
1741148400000|2025-03-05 04:20:00|32757.1|32737.1|32757.1|32737.1|32757.5|32737.5|32756.5|32736.5|7
1741148700000|2025-03-05 04:25:00|32753.5|32733.5|32754.1|32734.1|32754.7|32734.7|32753.5|32733.5|10
1741149000000|2025-03-05 04:30:00|32753.5|32733.5|32742.5|32722.5|32753.6|32733.6|32742.5|32722.5|24
1741149300000|2025-03-05 04:35:00|32740.7|32720.7|32735.5|32715.5|32742.1|32722.1|32735.5|32715.5|9
1741149600000|2025-03-05 04:40:00|32737.1|32717.1|32745|32725|32745.5|32725.5|32737.1|32717.1|21
1741149900000|2025-03-05 04:45:00|32745.5|32725.5|32744.5|32724.5|32745.5|32725.5|32742.5|32722.5|14
1741150200000|2025-03-05 04:50:00|32745|32725|32743.1|32723.1|32745|32725|32737.5|32717.5|16
1741150500000|2025-03-05 04:55:00|32746.1|32726.1|32746.5|32726.5|32747.1|32727.1|32746.1|32726.1|6
1741150800000|2025-03-05 05:00:00|32746.1|32726.1|32747.5|32727.5|32747.5|32727.5|32745.5|32725.5|6
1741151100000|2025-03-05 05:05:00|32738.8|32718.8|32725.5|32705.5|32741.8|32721.8|32724|32704|44
1741151400000|2025-03-05 05:10:00|32725.3|32705.3|32725.1|32705.1|32725.3|32705.3|32719.4|32699.4|21
1741151700000|2025-03-05 05:15:00|32725|32705|32729|32709|32730.3|32710.3|32725|32705|17
1741152000000|2025-03-05 05:20:00|32729.5|32709.5|32729.5|32709.5|32730.5|32710.5|32728|32708|26
1741152300000|2025-03-05 05:25:00|32730.1|32710.1|32730|32710|32730.2|32710.2|32729.5|32709.5|14
1741152600000|2025-03-05 05:30:00|32731.1|32711.1|32750|32730|32752|32732|32731.1|32711.1|19
1741152900000|2025-03-05 05:35:00|32750.1|32730.1|32741|32721|32750.1|32730.1|32741|32721|24
1741153200000|2025-03-05 05:40:00|32740.5|32720.5|32739|32719|32740.5|32720.5|32738.5|32718.5|6
1741153500000|2025-03-05 05:45:00|32738|32718|32722.1|32702.1|32739|32719|32719.6|32699.6|31
1741153800000|2025-03-05 05:50:00|32720.4|32700.4|32722.5|32702.5|32722.5|32702.5|32719|32699|21
1741154100000|2025-03-05 05:55:00|32722|32702|32717.5|32697.5|32722.5|32702.5|32717.5|32697.5|8
1741154400000|2025-03-05 06:00:00|32718.1|32698.1|32721.5|32701.5|32724.5|32704.5|32712.5|32692.5|40
1741154700000|2025-03-05 06:05:00|32720.7|32700.7|32739.4|32719.4|32739.4|32719.4|32720.6|32700.6|36
1741155000000|2025-03-05 06:10:00|32739.5|32719.5|32726.4|32706.4|32739.5|32719.5|32725.2|32705.2|45
1741155300000|2025-03-05 06:15:00|32726.3|32706.3|32718|32698|32730.4|32710.4|32718|32698|37
1741155600000|2025-03-05 06:20:00|32718.1|32698.1|32744|32724|32744|32724|32718.1|32698.1|34
1741155900000|2025-03-05 06:25:00|32749|32729|32762.5|32742.5|32762.5|32742.5|32749|32729|46
1741156200000|2025-03-05 06:30:00|32760.7|32740.7|32741.1|32721.1|32764.1|32744.1|32737|32717|82
1741156500000|2025-03-05 06:35:00|32740.5|32720.5|32733.7|32713.7|32740.6|32720.6|32722.1|32702.1|33
1741156800000|2025-03-05 06:40:00|32733.8|32713.8|32736.4|32716.4|32736.4|32716.4|32733.8|32713.8|20
1741157100000|2025-03-05 06:45:00|32732.5|32712.5|32730.1|32710.1|32732.5|32712.5|32723|32703|25
1741157400000|2025-03-05 06:50:00|32730.3|32710.3|32731.2|32711.2|32734.2|32714.2|32730.1|32710.1|34
1741157700000|2025-03-05 06:55:00|32729.5|32709.5|32724|32704|32729.5|32709.5|32724|32704|27
1741158000000|2025-03-05 07:00:00|32723.5|32703.5|32675|32655|32723.5|32703.5|32666.5|32646.5|84
1741158300000|2025-03-05 07:05:00|32674|32654|32686.5|32666.5|32686.5|32666.5|32673.5|32653.5|34
1741158600000|2025-03-05 07:10:00|32689.5|32669.5|32697.5|32677.5|32704.5|32684.5|32688|32668|56
1741158900000|2025-03-05 07:15:00|32699.4|32679.4|32725.4|32705.4|32725.4|32705.4|32699|32679|61
1741159200000|2025-03-05 07:20:00|32725.5|32705.5|32715.7|32695.7|32725.5|32705.5|32707.9|32687.9|58
1741159500000|2025-03-05 07:25:00|32715.8|32695.8|32700.4|32680.4|32715.8|32695.8|32700.4|32680.4|55
1741159800000|2025-03-05 07:30:00|32701.5|32681.5|32715.2|32695.2|32717.5|32697.5|32701.5|32681.5|40
1741160100000|2025-03-05 07:35:00|32715.5|32695.5|32704.4|32684.4|32715.5|32695.5|32695.5|32675.5|37
1741160400000|2025-03-05 07:40:00|32702.5|32682.5|32705.2|32685.2|32709.2|32689.2|32700|32680|42
1741160700000|2025-03-05 07:45:00|32703|32683|32705.5|32685.5|32706.1|32686.1|32696|32676|44
1741161300000|2025-03-05 07:55:00|32708.9|32688.9|32694.5|32674.5|32708.9|32688.9|32694.5|32674.5|26
1741161600000|2025-03-05 08:00:00|32695|32675|32716.5|32696.5|32717.2|32697.2|32694.5|32674.5|61
1741161900000|2025-03-05 08:05:00|32716|32696|32698.9|32678.9|32716|32696|32695.1|32675.1|32
1741162200000|2025-03-05 08:10:00|32695.5|32675.5|32694|32674|32695.5|32675.5|32684.4|32664.4|80
1741162500000|2025-03-05 08:15:00|32695.1|32675.1|32694|32674|32697.5|32677.5|32694|32674|33
1741162800000|2025-03-05 08:20:00|32695|32675|32691|32671|32699.5|32679.5|32690.2|32670.2|20
1741163100000|2025-03-05 08:25:00|32691.5|32671.5|32702.5|32682.5|32702.5|32682.5|32691.4|32671.4|22
1741163400000|2025-03-05 08:30:00|32700.7|32680.7|32697.5|32677.5|32702.1|32682.1|32695.9|32675.9|20
1741163700000|2025-03-05 08:35:00|32698.9|32678.9|32696.2|32676.2|32705.5|32685.5|32694.5|32674.5|35
1741164000000|2025-03-05 08:40:00|32697.5|32677.5|32695.5|32675.5|32697.5|32677.5|32687.8|32667.8|37
1741164300000|2025-03-05 08:45:00|32695|32675|32688.1|32668.1|32695.1|32675.1|32684.1|32664.1|38
1741164600000|2025-03-05 08:50:00|32687.5|32667.5|32689.1|32669.1|32690.5|32670.5|32687.4|32667.4|33
1741164900000|2025-03-05 08:55:00|32688.5|32668.5|32683.9|32663.9|32688.5|32668.5|32683.1|32663.1|39
1741165200000|2025-03-05 09:00:00|32683.2|32663.2|32681.3|32661.3|32685.6|32665.6|32678.5|32658.5|38
1741165500000|2025-03-05 09:05:00|32681.6|32661.6|32685|32665|32690|32670|32680.6|32660.6|31
1741165800000|2025-03-05 09:10:00|32695.4|32675.4|32696.5|32676.5|32707.5|32687.5|32694.5|32674.5|34
1741166100000|2025-03-05 09:15:00|32696.1|32676.1|32686|32666|32696.1|32676.1|32686|32666|20
1741166400000|2025-03-05 09:20:00|32683|32663|32680.5|32660.5|32683|32663|32680.5|32660.5|5
1741166700000|2025-03-05 09:25:00|32681|32661|32680.5|32660.5|32681|32661|32680.5|32660.5|4
1741167000000|2025-03-05 09:30:00|32678.5|32658.5|32681.4|32661.4|32682.8|32662.8|32678.5|32658.5|20
1741167300000|2025-03-05 09:35:00|32680.4|32660.4|32684.5|32664.5|32685|32665|32677.5|32657.5|9
1741167600000|2025-03-05 09:40:00|32685|32665|32678.5|32658.5|32685|32665|32677.5|32657.5|10
1741167900000|2025-03-05 09:45:00|32680.5|32660.5|32686.5|32666.5|32687.5|32667.5|32677.5|32657.5|22
1741168200000|2025-03-05 09:50:00|32686.8|32666.8|32688.5|32668.5|32688.5|32668.5|32686.5|32666.5|6
1741168500000|2025-03-05 09:55:00|32687|32667|32686.5|32666.5|32687|32667|32686.5|32666.5|4
1741168800000|2025-03-05 10:00:00|32686|32666|32685.5|32665.5|32686|32666|32677.5|32657.5|36
1741169100000|2025-03-05 10:05:00|32686|32666|32686.5|32666.5|32686.5|32666.5|32685.5|32665.5|12
1741169400000|2025-03-05 10:10:00|32696.5|32676.5|32701|32681|32703.5|32683.5|32696.5|32676.5|17
1741169700000|2025-03-05 10:15:00|32701.5|32681.5|32700.5|32680.5|32701.5|32681.5|32700.5|32680.5|3
1741170300000|2025-03-05 10:25:00|32702.5|32682.5|32715.5|32695.5|32716|32696|32702.5|32682.5|15
1741170600000|2025-03-05 10:30:00|32714.4|32694.4|32712.5|32692.5|32715|32695|32712|32692|12
1741170900000|2025-03-05 10:35:00|32713.5|32693.5|32712.1|32692.1|32714.1|32694.1|32712|32692|7
1741171200000|2025-03-05 10:40:00|32711.5|32691.5|32713.5|32693.5|32713.5|32693.5|32711.5|32691.5|3
1741171500000|2025-03-05 10:45:00|32713.1|32693.1|32714.5|32694.5|32714.5|32694.5|32713.1|32693.1|3
1741171800000|2025-03-05 10:50:00|32712.1|32692.1|32714.5|32694.5|32714.5|32694.5|32712.1|32692.1|2
1741172100000|2025-03-05 10:55:00|32714.1|32694.1|32715.1|32695.1|32715.5|32695.5|32713.9|32693.9|13
1741172400000|2025-03-05 11:00:00|32714.5|32694.5|32715.1|32695.1|32715.1|32695.1|32714.5|32694.5|2
1741172700000|2025-03-05 11:05:00|32715|32695|32717.5|32697.5|32717.5|32697.5|32715|32695|6
1741173000000|2025-03-05 11:10:00|32717|32697|32720.5|32700.5|32720.5|32700.5|32716.5|32696.5|12
1741173300000|2025-03-05 11:15:00|32721|32701|32725.1|32705.1|32725.1|32705.1|32721|32701|10
1741173600000|2025-03-05 11:20:00|32727|32707|32734.5|32714.5|32734.8|32714.8|32727|32707|11
1741173900000|2025-03-05 11:25:00|32735.1|32715.1|32735.5|32715.5|32735.5|32715.5|32734.5|32714.5|4
1741174200000|2025-03-05 11:30:00|32736.1|32716.1|32739.5|32719.5|32740.5|32720.5|32736.1|32716.1|15
1741174500000|2025-03-05 11:35:00|32740.1|32720.1|32730.5|32710.5|32740.1|32720.1|32730.5|32710.5|9
1741174800000|2025-03-05 11:40:00|32730.1|32710.1|32729.1|32709.1|32730.5|32710.5|32728.1|32708.1|19
1741175100000|2025-03-05 11:45:00|32728.5|32708.5|32727.6|32702.6|32729.1|32709.1|32725.1|32702.6|6
1741175700000|2025-03-05 11:55:00|32728|32703|32737.1|32695.1|32737.4|32706.7|32727|32695.1|15
1741176000000|2025-03-05 12:00:00|32735.6|32693.6|32728.5|32703.5|32738.5|32707.5|32722|32690.9|41
1741176300000|2025-03-05 12:05:00|32729|32704|32729|32704|32730|32705|32728|32703|15
1741176600000|2025-03-05 12:10:00|32729.5|32704.5|32720.1|32700.1|32729.5|32707.1|32720|32697.5|14
1741176900000|2025-03-05 12:15:00|32718.5|32698.5|32720.1|32700.1|32721.2|32701.2|32718.1|32698.1|15
1741177200000|2025-03-05 12:20:00|32719.5|32699.5|32719.1|32699.1|32719.5|32699.5|32719.1|32699.1|6
1741177500000|2025-03-05 12:25:00|32719.5|32699.5|32718.5|32698.5|32719.5|32699.5|32718.1|32698.1|11
1741177800000|2025-03-05 12:30:00|32719.1|32699.1|32717.1|32697.1|32719.1|32699.1|32715.4|32695.4|18
1741178100000|2025-03-05 12:35:00|32718.1|32698.1|32717.1|32697.1|32718.3|32698.3|32717.1|32697.1|19
1741178400000|2025-03-05 12:40:00|32717.5|32697.5|32720.1|32700.1|32720.5|32700.5|32717.5|32697.5|14
1741178700000|2025-03-05 12:45:00|32720.5|32700.5|32720.5|32700.5|32720.5|32700.5|32720.5|32700.5|1
1741179000000|2025-03-05 12:50:00|32723.3|32703.3|32728.1|32708.1|32728.5|32708.5|32723.3|32703.3|13
1741179300000|2025-03-05 12:55:00|32729.1|32709.1|32729.5|32709.5|32732|32712|32729|32709|12
1741179600000|2025-03-05 13:00:00|32728|32708|32757.1|32715.1|32758|32718.6|32728|32708|36
1741179900000|2025-03-05 13:05:00|32757|32715|32747.6|32722.6|32757|32727|32747.6|32714|17
1741180200000|2025-03-05 13:10:00|32747.5|32722.5|32753.5|32711.5|32753.5|32722.5|32746.5|32704.5|14
1741180500000|2025-03-05 13:15:00|32750.6|32708.6|32725|32705|32750.6|32713|32723|32692.8|41
1741180800000|2025-03-05 13:20:00|32725.5|32705.5|32718.5|32698.5|32725.5|32705.5|32718.5|32698.5|17
1741181100000|2025-03-05 13:25:00|32719.1|32699.1|32717.5|32697.5|32720.1|32700.1|32717.5|32697.5|15
1741181400000|2025-03-05 13:30:00|32719|32699|32710.5|32690.5|32719|32699|32709.5|32689.5|29
1741181700000|2025-03-05 13:35:00|32710|32690|32711|32691|32711.5|32691.5|32710|32690|7
1741182000000|2025-03-05 13:40:00|32714.5|32694.5|32735|32715|32735.1|32715.1|32714.5|32694.5|40
1741182300000|2025-03-05 13:45:00|32734.5|32714.5|32730.1|32710.1|32736.1|32716.1|32729.3|32709.3|39
1741182600000|2025-03-05 13:50:00|32729.5|32709.5|32716.5|32696.5|32729.5|32709.5|32715.9|32695.9|28
1741182900000|2025-03-05 13:55:00|32717.1|32697.1|32721.1|32701.1|32721.1|32701.1|32715.1|32695.1|27
1741183200000|2025-03-05 14:00:00|32721.5|32701.5|32720.8|32700.8|32722.5|32702.5|32720.1|32700.1|13
1741183500000|2025-03-05 14:05:00|32720.5|32700.5|32715|32695|32720.5|32700.5|32707.5|32687.5|26
1741183800000|2025-03-05 14:10:00|32712.5|32692.5|32710|32690|32712.5|32692.5|32709.4|32689.4|7
1741184100000|2025-03-05 14:15:00|32712.8|32692.8|32717.5|32697.5|32719.2|32699.2|32712.8|32692.8|15
1741184400000|2025-03-05 14:20:00|32716|32696|32722.1|32702.1|32722.3|32702.3|32708.5|32688.5|23
1741184700000|2025-03-05 14:25:00|32722.3|32702.3|32716.2|32696.2|32722.3|32702.3|32716.2|32696.2|18
1741185000000|2025-03-05 14:30:00|32717.5|32697.5|32714.5|32694.5|32717.5|32697.5|32714|32694|13
1741185300000|2025-03-05 14:35:00|32714.8|32694.8|32701.1|32681.1|32716.5|32696.5|32698.1|32678.1|51
1741185600000|2025-03-05 14:40:00|32701.5|32681.5|32716|32674|32721|32682.1|32701.1|32671.5|57
1741185900000|2025-03-05 14:45:00|32701.5|32659.5|32701.5|32681.5|32711|32685.1|32695.1|32659.5|45
1741186200000|2025-03-05 14:50:00|32700.9|32680.9|32687|32662|32706.1|32680.9|32687|32651|30
1741186500000|2025-03-05 14:55:00|32692.5|32656.5|32706|32664|32706.5|32664.5|32682.7|32652.1|29
1741186800000|2025-03-05 15:00:00|32706.1|32664.1|32707.5|32687.5|32723.8|32687.5|32703.7|32661.7|27
1741187100000|2025-03-05 15:05:00|32702.5|32682.5|32691|32671|32702.5|32682.5|32691|32671|28
1741187400000|2025-03-05 15:10:00|32690.5|32670.5|32705|32685|32705|32685|32690.5|32670.5|36
1741187700000|2025-03-05 15:15:00|32707.8|32687.8|32703.8|32683.8|32711.2|32691.2|32702.2|32682.2|52
1741188000000|2025-03-05 15:20:00|32704|32684|32697.4|32677.4|32704|32684|32696|32676|41
1741188300000|2025-03-05 15:25:00|32697.5|32677.5|32702.3|32682.3|32705.1|32685.1|32697.5|32677.5|27
1741188600000|2025-03-05 15:30:00|32702.1|32682.1|32697.5|32677.5|32702.1|32682.1|32693.1|32673.1|27
1741188900000|2025-03-05 15:35:00|32699|32679|32696.3|32676.3|32700|32680|32694|32674|19
1741189200000|2025-03-05 15:40:00|32696.5|32676.5|32706.1|32686.1|32706.7|32686.7|32694.4|32674.4|28
1741189500000|2025-03-05 15:45:00|32706.5|32686.5|32720.3|32695.3|32720.3|32695.3|32701.3|32681.3|44
1741189800000|2025-03-05 15:50:00|32721.6|32696.6|32694.2|32674.2|32723.8|32698.8|32694.2|32674.2|44
1741190100000|2025-03-05 15:55:00|32693.9|32673.9|32704.1|32684.1|32707.2|32687.2|32692.6|32672.6|39
1741190400000|2025-03-05 16:00:00|32704|32684|32705|32685|32707.5|32687.5|32701|32681|24
1741190700000|2025-03-05 16:05:00|32704.9|32684.9|32704.1|32684.1|32706.3|32686.3|32700.3|32680.3|25
1741191000000|2025-03-05 16:10:00|32703.5|32683.5|32705|32680|32705|32683.5|32696.1|32673.5|19
1741191300000|2025-03-05 16:15:00|32703.3|32678.3|32701|32676|32703.3|32678.3|32700|32675|25
1741191600000|2025-03-05 16:20:00|32701.5|32676.5|32714|32694|32720|32695|32701|32674.4|25
1741191900000|2025-03-05 16:25:00|32709.4|32689.4|32717.2|32697.2|32718.3|32698.3|32707.5|32687.5|22
1741192200000|2025-03-05 16:30:00|32717|32697|32716.5|32696.5|32717|32697|32715.5|32695.5|5
1741192500000|2025-03-05 16:35:00|32707.5|32687.5|32699.5|32679.5|32714.5|32694.5|32695|32675|47
1741192800000|2025-03-05 16:40:00|32699|32679|32697.5|32677.5|32699.1|32679.1|32697|32677|14
1741193100000|2025-03-05 16:45:00|32698.5|32678.5|32698.5|32678.5|32698.5|32678.5|32698.5|32678.5|1
1741193400000|2025-03-05 16:50:00|32699|32679|32715.1|32695.1|32716.7|32696.7|32699|32679|15
1741193700000|2025-03-05 16:55:00|32717.5|32697.5|32730|32705|32739.5|32705.1|32706|32673.5|71
1741194000000|2025-03-05 17:00:00|32727.6|32702.6|32710.9|32690.9|32727.6|32705.1|32710.9|32690.9|27
1741194300000|2025-03-05 17:05:00|32711|32691|32715|32695|32719.5|32699.5|32710.5|32690.5|33
1741194600000|2025-03-05 17:10:00|32715.4|32695.4|32712.5|32692.5|32715.9|32695.9|32709.4|32689.4|30
1741194900000|2025-03-05 17:15:00|32713.5|32693.5|32718.5|32698.5|32718.5|32698.5|32712.1|32692.1|29
1741195200000|2025-03-05 17:20:00|32718.2|32698.2|32722.1|32702.1|32722.1|32702.1|32715|32695|15
1741195500000|2025-03-05 17:25:00|32722.5|32702.5|32719.5|32699.5|32723.1|32703.1|32719.5|32699.5|8
1741195800000|2025-03-05 17:30:00|32719.1|32699.1|32719.5|32699.5|32719.5|32699.5|32719.1|32699.1|4
1741196100000|2025-03-05 17:35:00|32721.2|32701.2|32719.1|32699.1|32721.2|32701.2|32719.1|32699.1|5
1741196400000|2025-03-05 17:40:00|32718.5|32698.5|32719.5|32699.5|32719.5|32699.5|32718.5|32698.5|3
1741196700000|2025-03-05 17:45:00|32720.1|32700.1|32717.5|32697.5|32724.5|32702.5|32717.5|32697.5|21
1741197000000|2025-03-05 17:50:00|32717.1|32697.1|32712.5|32692.5|32717.1|32697.1|32712.1|32692.1|13
1741197300000|2025-03-05 17:55:00|32713|32693|32723.1|32703.1|32723.1|32703.1|32712.5|32692.5|18
1741197600000|2025-03-05 18:00:00|32722.5|32702.5|32723.1|32703.1|32723.1|32703.1|32722|32702|16
1741197900000|2025-03-05 18:05:00|32723.5|32703.5|32741.1|32699.1|32748.5|32710.7|32722.4|32698.5|34
1741198200000|2025-03-05 18:10:00|32747.5|32705.5|32739|32714|32758|32718.5|32738|32705.5|26
1741198500000|2025-03-05 18:15:00|32741.6|32716.6|32729.5|32709.5|32741.6|32716.6|32729|32709|15
1741198800000|2025-03-05 18:20:00|32729|32709|32729.5|32709.5|32730|32710|32729|32709|3
1741199100000|2025-03-05 18:25:00|32731.7|32711.7|32734.6|32709.6|32742.5|32711.7|32729.5|32700.5|18
1741199400000|2025-03-05 18:30:00|32735|32710|32734.5|32709.5|32739.4|32712.5|32732.5|32703.5|12
1741199700000|2025-03-05 18:35:00|32735|32710|32733.5|32713.5|32735.5|32714|32732.5|32709.5|14
1741200000000|2025-03-05 18:40:00|32734|32714|32734.5|32714.5|32734.5|32714.5|32734|32714|2
1741200300000|2025-03-05 18:45:00|32737|32712|32737|32712|32737|32712|32736.6|32711.6|3
1741200600000|2025-03-05 18:50:00|32736.5|32711.5|32738.1|32700|32741.7|32711.5|32733.6|32696.5|22
1741200900000|2025-03-05 18:55:00|32738.7|32698.3|32754|32712|32754|32719.6|32734.6|32698|29
1741201200000|2025-03-05 19:00:00|32745.6|32720.6|32747.5|32722.5|32747.5|32722.5|32745.6|32720.6|4
1741201500000|2025-03-05 19:05:00|32750|32725|32752.5|32727.5|32752.5|32727.5|32750|32725|4
1741201800000|2025-03-05 19:10:00|32755|32730|32752.6|32727.6|32755|32730|32752.6|32727.6|2
1741202100000|2025-03-05 19:15:00|32753.7|32728.7|32750.5|32725.5|32753.7|32728.7|32750.5|32725.5|10
1741202400000|2025-03-05 19:20:00|32751|32726|32750.5|32725.5|32751|32726|32750.5|32725.5|2
1741203000000|2025-03-05 19:30:00|32750|32725|32748|32728|32750.5|32728|32747.5|32725|75
1741203300000|2025-03-05 19:35:00|32747.5|32727.5|32746.5|32726.5|32748|32728|32746.5|32726.5|72
1741203600000|2025-03-05 19:40:00|32741.3|32721.3|32748.5|32723.5|32753.5|32724.5|32737|32712.5|26
1741203900000|2025-03-05 19:45:00|32749|32724|32743.5|32718.5|32749|32724|32743.5|32718.5|18
1741204200000|2025-03-05 19:50:00|32744|32719|32744.5|32719.5|32744.5|32719.5|32744|32719|2
1741204500000|2025-03-05 19:55:00|32744|32719|32744.5|32719.5|32744.5|32719.5|32744|32719|2
1741204800000|2025-03-05 20:00:00|32743.5|32718.5|32743|32718|32743.5|32718.5|32743|32718|4
1741205100000|2025-03-05 20:05:00|32742.6|32717.6|32742.6|32717.6|32742.6|32717.6|32742.6|32717.6|1
1741205400000|2025-03-05 20:10:00|32743|32718|32742.6|32717.6|32743.5|32718.5|32742.6|32717.6|17
1741206000000|2025-03-05 20:20:00|32749.5|32709.5|32738.1|32696.1|32749.5|32717.6|32737.5|32695.5|11
1741206300000|2025-03-05 20:25:00|32737.5|32695.5|32732.5|32712.5|32737.5|32713.6|32728.5|32695.5|8
1741207200000|2025-03-05 20:40:00|32733.8|32713.8|32735.1|32715.1|32740.5|32720.5|32733.8|32713.8|13
1741207500000|2025-03-05 20:45:00|32735|32715|32734|32709|32735|32715|32726.5|32706.5|10
1741207800000|2025-03-05 20:50:00|32738.1|32700.9|32732.6|32707.6|32743|32710|32729.5|32700.9|16
1741208100000|2025-03-05 20:55:00|32741|32699|32741|32699|32741|32699|32741|32699|1
1741208400000|2025-03-05 21:00:00|32732.6|32707.6|32733|32708|32733|32708|32732.6|32707.6|2
1741208700000|2025-03-05 21:05:00|32738.6|32703.4|32738.6|32703.4|32738.6|32703.4|32738.6|32703.4|1
1741209000000|2025-03-05 21:10:00|32740.8|32701.2|32740.8|32701.2|32740.8|32701.2|32740.8|32701.2|1
1741209300000|2025-03-05 21:15:00|32742.1|32700.1|32742.1|32700.1|32742.1|32700.1|32742.1|32700.1|1
1741210200000|2025-03-05 21:30:00|32742.5|32700.5|32742.5|32700.5|32742.5|32700.5|32742.5|32700.5|1
1741211700000|2025-03-05 21:55:00|32742|32700|32744.5|32702.5|32744.5|32702.5|32742|32700|3
1741226400000|2025-03-06 02:00:00|32711.5|32691.5|32707.5|32687.5|32714.6|32694.6|32707.5|32687.5|27
1741226700000|2025-03-06 02:05:00|32712.5|32692.5|32727.5|32707.5|32727.5|32707.5|32712.5|32692.5|59
1741227000000|2025-03-06 02:10:00|32725.7|32705.7|32727.5|32707.5|32732.5|32712.5|32725.5|32705.5|29
1741227300000|2025-03-06 02:15:00|32725.7|32705.7|32747.5|32727.5|32747.5|32727.5|32725.7|32705.7|40
1741227600000|2025-03-06 02:20:00|32750.5|32730.5|32757.5|32737.5|32757.5|32737.5|32747.5|32727.5|22
1741227900000|2025-03-06 02:25:00|32756.5|32736.5|32747.5|32727.5|32756.5|32736.5|32745.6|32725.6|21
1741228200000|2025-03-06 02:30:00|32744.5|32724.5|32750|32730|32752.5|32732.5|32744.5|32724.5|22
1741228500000|2025-03-06 02:35:00|32751.6|32731.6|32759.7|32739.7|32789.1|32756.1|32750|32730|51
1741228800000|2025-03-06 02:40:00|32759.5|32739.5|32765|32745|32777.5|32757.5|32759.5|32739.5|30
1741229100000|2025-03-06 02:45:00|32765.1|32745.1|32765.5|32745.5|32771.5|32751.5|32765|32745|18
1741229400000|2025-03-06 02:50:00|32765.3|32745.3|32763|32743|32773|32753|32762|32742|45
1741229700000|2025-03-06 02:55:00|32762.5|32742.5|32765.1|32745.1|32770.1|32750.1|32762.5|32742.5|47
1741230000000|2025-03-06 03:00:00|32765.5|32745.5|32770.5|32750.5|32770.6|32750.6|32765.5|32745.5|14
1741230300000|2025-03-06 03:05:00|32771.1|32751.1|32776.1|32756.1|32777.5|32757.5|32770.5|32750.5|15
1741230600000|2025-03-06 03:10:00|32779.4|32759.4|32779.1|32759.1|32803.1|32771.9|32775.1|32755.1|43
1741230900000|2025-03-06 03:15:00|32775|32755|32777.5|32757.5|32779.4|32759.4|32774.5|32754.5|19
1741231200000|2025-03-06 03:20:00|32778|32758|32770|32750|32778.1|32758.1|32770|32750|32
1741231500000|2025-03-06 03:25:00|32765.7|32745.7|32765.5|32745.5|32769.9|32749.9|32765|32745|20
1741231800000|2025-03-06 03:30:00|32765|32745|32765.5|32745.5|32765.5|32745.5|32764.5|32744.5|5
1741232100000|2025-03-06 03:35:00|32765.2|32745.2|32771.1|32751.1|32772.5|32752.5|32765.2|32745.2|11
1741232400000|2025-03-06 03:40:00|32772.5|32752.5|32769.5|32749.5|32772.5|32752.5|32767.5|32747.5|16
1741232700000|2025-03-06 03:45:00|32769|32749|32772.5|32752.5|32773.6|32753.6|32765.6|32745.6|14
1741233000000|2025-03-06 03:50:00|32774.4|32754.4|32770.5|32750.5|32774.4|32754.4|32770.4|32750.4|12
1741233300000|2025-03-06 03:55:00|32768|32748|32766.1|32746.1|32770.5|32750.5|32765.2|32745.2|13
1741233600000|2025-03-06 04:00:00|32765.5|32745.5|32765|32745|32765.9|32745.9|32765|32745|6
1741233900000|2025-03-06 04:05:00|32768.9|32748.9|32764.5|32744.5|32770.1|32750.1|32764.5|32744.5|10
1741234200000|2025-03-06 04:10:00|32765.1|32745.1|32765|32745|32765.5|32745.5|32762.5|32742.5|9
1741234500000|2025-03-06 04:15:00|32765.1|32745.1|32764.4|32744.4|32765.1|32745.1|32764.4|32744.4|6
1741234800000|2025-03-06 04:20:00|32764.2|32744.2|32764.1|32744.1|32764.6|32744.6|32763.5|32743.5|9
1741235100000|2025-03-06 04:25:00|32764.5|32744.5|32764.5|32744.5|32764.5|32744.5|32764.1|32744.1|3
1741235400000|2025-03-06 04:30:00|32764.1|32744.1|32764.5|32744.5|32764.5|32744.5|32764|32744|3
1741235700000|2025-03-06 04:35:00|32768.9|32748.9|32773|32748|32773|32748.9|32767.5|32743|6
1741236000000|2025-03-06 04:40:00|32770.5|32750.5|32770|32750|32771|32751|32770|32750|6
1741236300000|2025-03-06 04:45:00|32768.1|32748.1|32765.3|32745.3|32768.1|32748.1|32765.3|32745.3|4
1741236600000|2025-03-06 04:50:00|32766.1|32746.1|32757.5|32737.5|32766.1|32746.1|32757.5|32737.5|10
1741236900000|2025-03-06 04:55:00|32757.2|32737.2|32757|32737|32757.5|32737.5|32757|32737|5
1741237200000|2025-03-06 05:00:00|32757.5|32737.5|32756|32731|32762.5|32737.5|32745.5|32724.4|57
1741237500000|2025-03-06 05:05:00|32755.6|32730.6|32750.6|32730.6|32757.5|32736.2|32750.5|32730.5|9
1741237800000|2025-03-06 05:10:00|32750.5|32730.5|32765|32745|32765|32745|32750.5|32730.5|10
1741238100000|2025-03-06 05:15:00|32765.1|32745.1|32765.1|32745.1|32766.2|32746.2|32765.1|32745.1|3
1741238400000|2025-03-06 05:20:00|32765.5|32745.5|32767.5|32747.5|32767.5|32747.5|32765.1|32745.1|4
1741238700000|2025-03-06 05:25:00|32768.1|32748.1|32768.1|32748.1|32768.1|32748.1|32767.5|32747.5|5
1741239000000|2025-03-06 05:30:00|32769.7|32749.7|32765.5|32745.5|32770.1|32750.1|32764|32744|11
1741239300000|2025-03-06 05:35:00|32766|32746|32772.5|32752.5|32772.5|32752.5|32766|32746|2
1741239600000|2025-03-06 05:40:00|32772|32752|32773|32753|32774.5|32754.5|32771.8|32751.8|7
1741239900000|2025-03-06 05:45:00|32772.5|32752.5|32773|32753|32773|32753|32772.5|32752.5|2
1741240200000|2025-03-06 05:50:00|32774.9|32754.9|32774.5|32754.5|32775.3|32755.3|32774.3|32754.3|12
1741240500000|2025-03-06 05:55:00|32773.5|32753.5|32771.3|32751.3|32774.5|32754.5|32769.4|32749.4|18
1741240800000|2025-03-06 06:00:00|32771.1|32751.1|32760|32740|32771.1|32751.1|32759.5|32739.5|15
1741241100000|2025-03-06 06:05:00|32762|32742|32757.5|32737.5|32767.5|32747.5|32757.5|32737.5|28
1741241400000|2025-03-06 06:10:00|32757.1|32737.1|32752.5|32732.5|32758.1|32738.1|32750.6|32730.6|21
1741241700000|2025-03-06 06:15:00|32750.6|32730.6|32754.9|32734.9|32758.5|32738.5|32749.4|32729.4|37
1741242000000|2025-03-06 06:20:00|32754.1|32734.1|32752.5|32732.5|32756.4|32736.4|32750|32730|34
1741242300000|2025-03-06 06:25:00|32748|32728|32751.5|32731.5|32751.5|32731.5|32748|32728|11
1741242600000|2025-03-06 06:30:00|32754.2|32734.2|32752.5|32732.5|32755|32735|32752.5|32732.5|12
1741242900000|2025-03-06 06:35:00|32753|32733|32755.5|32735.5|32755.5|32735.5|32753|32733|5
1741243200000|2025-03-06 06:40:00|32761|32741|32760.3|32740.3|32766|32746|32756|32736|18
1741243500000|2025-03-06 06:45:00|32760.1|32740.1|32774.1|32754.1|32774.1|32754.1|32760.1|32740.1|14
1741243800000|2025-03-06 06:50:00|32773.5|32753.5|32781|32761|32782.5|32762.5|32773.5|32753.5|22
1741244100000|2025-03-06 06:55:00|32781.5|32761.5|32775.7|32755.7|32782|32762|32775.4|32755.4|23
1741244400000|2025-03-06 07:00:00|32775.1|32755.1|32762.3|32742.3|32775.1|32755.1|32760.9|32740.9|43
1741244700000|2025-03-06 07:05:00|32760.5|32740.5|32747|32727|32760.5|32740.5|32746.8|32726.8|41
1741245000000|2025-03-06 07:10:00|32747.5|32727.5|32750|32730|32750|32730|32742|32722|56
1741245300000|2025-03-06 07:15:00|32749.8|32729.8|32757.5|32737.5|32758.2|32738.2|32749.6|32729.6|29
1741245600000|2025-03-06 07:20:00|32759.1|32739.1|32760.1|32740.1|32763.5|32743.5|32755.4|32735.4|33
1741245900000|2025-03-06 07:25:00|32756.1|32736.1|32767.1|32747.1|32767.1|32747.1|32755.5|32735.5|21
1741246200000|2025-03-06 07:30:00|32766.1|32746.1|32758.5|32738.5|32766.1|32746.1|32755.1|32735.1|32
1741246500000|2025-03-06 07:35:00|32759.5|32739.5|32760|32740|32762.3|32742.3|32755.8|32735.8|17
1741246800000|2025-03-06 07:40:00|32760.1|32740.1|32765.1|32745.1|32765.1|32745.1|32755.7|32735.7|39
1741247100000|2025-03-06 07:45:00|32765.5|32745.5|32765.5|32745.5|32767|32747|32757.5|32737.5|25
1741247400000|2025-03-06 07:50:00|32768.9|32748.9|32766|32746|32769.2|32749.2|32765.5|32745.5|17
1741247700000|2025-03-06 07:55:00|32769.1|32749.1|32809.5|32789.5|32810.5|32790.5|32769.1|32749.1|67
1741248000000|2025-03-06 08:00:00|32812|32792|32817.1|32797.1|32819.1|32799.1|32811|32791|41
1741248300000|2025-03-06 08:05:00|32818.7|32798.7|32810.4|32790.4|32820.7|32800.7|32801.9|32781.9|74
1741248600000|2025-03-06 08:10:00|32806.1|32786.1|32796|32776|32807.6|32787.5|32796|32776|70
1741248900000|2025-03-06 08:15:00|32796.1|32776.1|32804|32784|32805.2|32785.2|32796|32776|21
1741249200000|2025-03-06 08:20:00|32802.5|32782.5|32790|32770|32803.2|32783.2|32789|32769|34
1741249500000|2025-03-06 08:25:00|32790.1|32770.1|32796|32776|32799.5|32779.5|32790.1|32770.1|45
1741249800000|2025-03-06 08:30:00|32796.5|32776.5|32785|32765|32797.4|32777.4|32785|32765|31
1741250100000|2025-03-06 08:35:00|32785.5|32765.5|32784.5|32764.5|32786|32766|32784.5|32764.5|14
1741250400000|2025-03-06 08:40:00|32785|32765|32784|32764|32785|32765|32783.5|32763.5|7
1741250700000|2025-03-06 08:45:00|32783.9|32763.9|32779.5|32759.5|32783.9|32763.9|32779|32759|24
1741251000000|2025-03-06 08:50:00|32780|32760|32790.1|32770.1|32791.2|32771.2|32780|32760|28
1741251300000|2025-03-06 08:55:00|32790|32770|32794.1|32774.1|32801.6|32781.6|32790|32770|39
1741251600000|2025-03-06 09:00:00|32794.5|32774.5|32800|32780|32801.2|32781.2|32794.5|32774.5|10
1741251900000|2025-03-06 09:05:00|32799.5|32779.5|32799.6|32779.6|32800.1|32780.1|32797.5|32777.5|17
1741252200000|2025-03-06 09:10:00|32799|32779|32798.5|32778.5|32799.3|32779.3|32796|32776|9
1741252500000|2025-03-06 09:15:00|32799|32779|32805|32785|32805|32785|32799|32779|4
1741252800000|2025-03-06 09:20:00|32808.5|32788.5|32809.5|32789.5|32813.5|32793.5|32808.5|32788.5|18
1741253100000|2025-03-06 09:25:00|32809.1|32789.1|32808.5|32788.5|32809.1|32789.1|32807.5|32787.5|7
1741253400000|2025-03-06 09:30:00|32809.2|32789.2|32811|32791|32821|32799.1|32808.5|32788.5|31
1741253700000|2025-03-06 09:35:00|32812.5|32792.5|32812.5|32792.5|32812.5|32792.5|32811.5|32791.5|6
1741254000000|2025-03-06 09:40:00|32806|32786|32804.5|32784.5|32806|32786|32803.1|32783.1|12
1741254300000|2025-03-06 09:45:00|32804|32784|32806.5|32786.5|32808.4|32788.4|32803.5|32783.5|15
1741254600000|2025-03-06 09:50:00|32804.8|32784.8|32809.5|32789.5|32809.5|32789.5|32804.4|32784.4|28
1741254900000|2025-03-06 09:55:00|32808.8|32788.8|32808|32788|32810|32790|32806.4|32786.4|19
1741255200000|2025-03-06 10:00:00|32808.5|32788.5|32810.5|32790.5|32810.5|32790.5|32808|32788|7
1741255500000|2025-03-06 10:05:00|32810|32790|32815.5|32795.5|32816|32796|32810|32790|9
1741255800000|2025-03-06 10:10:00|32816|32796|32815.5|32795.5|32816.5|32796.5|32815.5|32795.5|3
1741256100000|2025-03-06 10:15:00|32820|32800|32820|32800|32820|32800|32820|32800|1
1741256400000|2025-03-06 10:20:00|32819.5|32799.5|32815|32795|32819.5|32799.5|32814.6|32794.6|7
1741256700000|2025-03-06 10:25:00|32814.5|32794.5|32815|32795|32815|32795|32814.5|32794.5|2
1741257300000|2025-03-06 10:35:00|32813.8|32793.8|32809.5|32789.5|32814.5|32794.5|32803.5|32783.5|30
1741257600000|2025-03-06 10:40:00|32810.5|32790.5|32819|32799|32819|32799|32810.5|32790.5|10
1741257900000|2025-03-06 10:45:00|32818.5|32798.5|32819.5|32799.5|32819.7|32799.7|32818.5|32798.5|16
1741258200000|2025-03-06 10:50:00|32819|32799|32819.5|32799.5|32819.5|32799.5|32815|32795|13
1741258500000|2025-03-06 10:55:00|32820|32800|32820|32800|32820|32800|32820|32800|1
1741258800000|2025-03-06 11:00:00|32820.5|32800.5|32820.1|32800.1|32821.2|32801.2|32820|32800|10
1741259100000|2025-03-06 11:05:00|32823|32803|32820.1|32800.1|32823.7|32803.7|32820.1|32800.1|12
1741259700000|2025-03-06 11:15:00|32820|32800|32820.5|32800.5|32820.5|32800.5|32820|32800|2
1741260000000|2025-03-06 11:20:00|32823.2|32803.2|32823.5|32803.5|32823.6|32803.6|32822|32802|7
1741260300000|2025-03-06 11:25:00|32823|32803|32827.8|32807.8|32827.8|32807.8|32822.5|32802.5|8
1741260600000|2025-03-06 11:30:00|32825.1|32805.1|32825|32805|32825.1|32805.1|32825|32805|2
1741260900000|2025-03-06 11:35:00|32822.5|32802.5|32825|32805|32827.8|32807.8|32822.5|32802.5|6
1741261200000|2025-03-06 11:40:00|32825.5|32805.5|32825|32805|32825.5|32805.5|32825|32805|4
1741261800000|2025-03-06 11:50:00|32827.8|32807.8|32825|32805|32827.8|32807.8|32825|32805|2
1741262100000|2025-03-06 11:55:00|32822.2|32802.2|32822.5|32802.5|32825|32805|32820.4|32800.4|7
1741262400000|2025-03-06 12:00:00|32821|32801|32825|32805|32825|32805|32821|32801|5
1741263000000|2025-03-06 12:10:00|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|32822.5|32802.5|1
1741263300000|2025-03-06 12:15:00|32824.6|32804.6|32825|32805|32825.5|32805.5|32824.6|32804.6|3
1741263900000|2025-03-06 12:25:00|32822.2|32802.2|32825|32805|32825|32805|32821.1|32801.1|6
1741264500000|2025-03-06 12:35:00|32822.5|32802.5|32825|32805|32825|32805|32821.1|32801.1|4
1741264800000|2025-03-06 12:40:00|32825.1|32805.1|32825|32805|32825.1|32805.1|32825|32805|2
1741265100000|2025-03-06 12:45:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1741265400000|2025-03-06 12:50:00|32828.9|32808.9|32825|32805|32828.9|32808.9|32824.5|32804.5|9
1741265700000|2025-03-06 12:55:00|32824.5|32804.5|32825|32805|32825|32805|32823.5|32803.5|13
1741266000000|2025-03-06 13:00:00|32824.7|32804.7|32825|32805|32825|32805|32824.7|32804.7|2
1741266600000|2025-03-06 13:10:00|32827.8|32807.8|32825|32805|32827.8|32807.8|32825|32805|2
1741266900000|2025-03-06 13:15:00|32822.2|32802.2|32812.5|32792.5|32822.2|32802.2|32810.1|32790.1|57
1741267200000|2025-03-06 13:20:00|32817|32797|32812.5|32792.5|32817.5|32797.5|32812.5|32792.5|15
1741267500000|2025-03-06 13:25:00|32813.1|32793.1|32823.5|32781.5|32826.1|32795.1|32813.1|32781.5|12
1741267800000|2025-03-06 13:30:00|32820.6|32778.6|32817|32797|32821.3|32797.8|32812.1|32778.6|9
1741268100000|2025-03-06 13:35:00|32816.5|32796.5|32806|32786|32816.5|32796.5|32806|32786|19
1741268400000|2025-03-06 13:40:00|32807|32787|32818.1|32798.1|32818.5|32798.5|32803|32783|31
1741268700000|2025-03-06 13:45:00|32818.5|32798.5|32814.1|32794.1|32818.5|32798.5|32810|32790|20
1741269000000|2025-03-06 13:50:00|32813.5|32793.5|32807.5|32787.5|32814.1|32794.1|32804.5|32784.5|41
1741269300000|2025-03-06 13:55:00|32808.5|32788.5|32805.5|32785.5|32809|32789|32804.5|32784.5|11
1741269600000|2025-03-06 14:00:00|32805|32785|32799.5|32779.5|32805.9|32785.9|32798.5|32778.5|37
1741269900000|2025-03-06 14:05:00|32800.5|32780.5|32804.1|32784.1|32804.3|32784.3|32800|32780|14
1741270500000|2025-03-06 14:15:00|32803.1|32783.1|32800.5|32780.5|32803.1|32783.1|32800|32780|16
1741270800000|2025-03-06 14:20:00|32800|32780|32806|32786|32806|32786|32799.5|32779.5|25
1741271100000|2025-03-06 14:25:00|32808|32788|32809.1|32789.1|32809.5|32789.5|32808|32788|7
1741271400000|2025-03-06 14:30:00|32809.5|32789.5|32805|32785|32809.5|32789.5|32805|32785|6
1741271700000|2025-03-06 14:35:00|32810|32790|32809.8|32789.8|32810|32790|32806|32786|14
1741272000000|2025-03-06 14:40:00|32809.5|32789.5|32815|32795|32815|32795|32806.2|32786.2|25
1741272300000|2025-03-06 14:45:00|32814.1|32794.1|32810|32790|32815|32795|32810|32790|11
1741272600000|2025-03-06 14:50:00|32812.5|32792.5|32810|32790|32812.5|32792.5|32810|32790|4
1741272900000|2025-03-06 14:55:00|32810.1|32790.1|32810|32790|32812.5|32792.5|32810|32790|6
1741273200000|2025-03-06 15:00:00|32807.5|32787.5|32805|32785|32810|32790|32802.5|32782.5|19
1741273500000|2025-03-06 15:05:00|32802.5|32782.5|32801.5|32781.5|32805|32785|32799|32779|7
1741273800000|2025-03-06 15:10:00|32799|32779|32800.1|32780.1|32800.1|32780.1|32797.5|32777.5|5
1741274100000|2025-03-06 15:15:00|32802.5|32782.5|32802.5|32782.5|32803.8|32783.8|32800.1|32780.1|13
1741274400000|2025-03-06 15:20:00|32804.1|32784.1|32818.8|32798.8|32818.8|32798.8|32804.1|32784.1|22
1741274700000|2025-03-06 15:25:00|32822.5|32802.5|32826.2|32806.2|32828.8|32808.8|32817.5|32797.5|22
1741275000000|2025-03-06 15:30:00|32827.5|32807.5|32824|32804|32827.5|32807.5|32823|32803|17
1741275300000|2025-03-06 15:35:00|32822.5|32802.5|32812|32792|32824|32804|32809.1|32789.1|24
1741275600000|2025-03-06 15:40:00|32813.2|32793.2|32821.8|32801.8|32821.8|32801.8|32813.2|32793.2|15
1741275900000|2025-03-06 15:45:00|32821.5|32801.5|32826|32806|32827.2|32807.2|32821.5|32801.5|17
1741276200000|2025-03-06 15:50:00|32826.5|32806.5|32823.5|32803.5|32827|32807|32820.5|32800.5|20
1741276500000|2025-03-06 15:55:00|32822.5|32802.5|32823.5|32803.5|32823.5|32803.5|32822|32802|5
1741276800000|2025-03-06 16:00:00|32825.8|32805.8|32817|32797|32828.8|32808.8|32817|32797|20
1741277100000|2025-03-06 16:05:00|32819|32799|32824.5|32804.5|32824.5|32804.5|32819|32799|15
1741277400000|2025-03-06 16:10:00|32827|32807|32828.5|32808.5|32828.8|32808.8|32827|32807|7
1741277700000|2025-03-06 16:15:00|32829.2|32809.2|32828.5|32808.5|32829.2|32809.2|32828.5|32808.5|2
1741278000000|2025-03-06 16:20:00|32827.5|32807.5|32827|32807|32828.8|32808.8|32827|32807|4
1741278300000|2025-03-06 16:25:00|32827.5|32807.5|32825|32805|32827.5|32807.5|32819|32799|9
1741278600000|2025-03-06 16:30:00|32821.5|32801.5|32826|32806|32826.5|32806.5|32821.5|32801.5|7
1741278900000|2025-03-06 16:35:00|32824|32804|32826|32806|32826|32806|32822|32802|11
1741279200000|2025-03-06 16:40:00|32828|32808|32826|32806|32828|32808|32826|32806|2
1741280100000|2025-03-06 16:55:00|32828|32808|32828.8|32808.8|32829.5|32809.5|32826|32806|6
1741280400000|2025-03-06 17:00:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1741280700000|2025-03-06 17:05:00|32828.5|32808.5|32830.5|32810.5|32833.8|32813.8|32828.5|32808.5|8
1741281000000|2025-03-06 17:10:00|32831|32811|32826.5|32806.5|32831|32811|32826.5|32806.5|5
1741281300000|2025-03-06 17:15:00|32829|32809|32841.5|32821.5|32845.3|32825.3|32829|32809|32
1741281600000|2025-03-06 17:20:00|32838|32818|32835|32815|32838|32818|32835|32815|4
1741281900000|2025-03-06 17:25:00|32835.5|32815.5|32830.1|32810.1|32835.5|32815.5|32830.1|32810.1|5
1741282200000|2025-03-06 17:30:00|32830|32810|32834.5|32814.5|32835|32815|32830|32810|5
1741282500000|2025-03-06 17:35:00|32837|32817|32837.5|32817.5|32837.5|32817.5|32837|32817|2
1741283100000|2025-03-06 17:45:00|32842.5|32822.5|32842|32822|32844.5|32824.5|32841.2|32821.2|13
1741283400000|2025-03-06 17:50:00|32844|32824|32844.5|32824.5|32844.5|32824.5|32844|32824|16
1741283700000|2025-03-06 17:55:00|32844.1|32824.1|32843.5|32823.5|32844.1|32824.1|32843.5|32823.5|2
1741284000000|2025-03-06 18:00:00|32841.8|32821.8|32840.1|32820.1|32841.8|32821.8|32836.4|32816.4|8
1741285200000|2025-03-06 18:20:00|32839.5|32819.5|32839.1|32819.1|32839.5|32819.5|32839.1|32819.1|2
1741285500000|2025-03-06 18:25:00|32839.5|32819.5|32842.1|32822.1|32842.5|32822.5|32839.5|32819.5|3
1741285800000|2025-03-06 18:30:00|32844.1|32824.1|32842.5|32822.5|32844.5|32824.5|32840.3|32820.3|6
1741286100000|2025-03-06 18:35:00|32842.1|32822.1|32838.5|32818.5|32842.1|32822.1|32838.1|32818.1|13
1741286400000|2025-03-06 18:40:00|32839.1|32819.1|32844.1|32824.1|32845.1|32825.1|32839.1|32819.1|14
1741286700000|2025-03-06 18:45:00|32843.5|32823.5|32843.1|32823.1|32843.5|32823.5|32843.1|32823.1|6
1741287000000|2025-03-06 18:50:00|32842.9|32822.9|32839.1|32819.1|32843.5|32823.5|32837.9|32817.9|17
1741287600000|2025-03-06 19:00:00|32833.5|32813.5|32837.5|32817.5|32837.5|32817.5|32832.5|32812.5|8
1741289100000|2025-03-06 19:25:00|32835.1|32815.1|32827.5|32807.5|32835.1|32815.1|32826.1|32806.1|18
1741289400000|2025-03-06 19:30:00|32828.1|32808.1|32827.6|32802.6|32830.5|32809.1|32827.5|32802.5|10
1741289700000|2025-03-06 19:35:00|32828|32803|32827.5|32807.5|32835|32810.1|32827.1|32803|29
1741290000000|2025-03-06 19:40:00|32828.1|32808.1|32827.1|32807.1|32828.1|32808.1|32827.1|32807.1|3
1741290300000|2025-03-06 19:45:00|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|32827.5|32807.5|1
1741290600000|2025-03-06 19:50:00|32827|32807|32829.5|32804.5|32834.9|32807|32820.5|32797.1|19
1741290900000|2025-03-06 19:55:00|32832.5|32807.5|32829|32804|32832.5|32807.5|32828.5|32803.5|7
1741291200000|2025-03-06 20:00:00|32829.5|32804.5|32829.5|32804.5|32829.5|32804.5|32829.5|32804.5|1
1741291500000|2025-03-06 20:05:00|32832.5|32807.5|32838|32802.1|32838|32807.5|32832.5|32802.1|2
1741291800000|2025-03-06 20:10:00|32837.4|32801.5|32833.5|32808.5|32838.4|32809.5|32833|32801.1|10
1741292100000|2025-03-06 20:15:00|32831|32806|32829|32804|32833|32808|32827|32802|22
1741292400000|2025-03-06 20:20:00|32830|32805|32830|32805|32830|32805|32830|32805|1
1741292700000|2025-03-06 20:25:00|32829.5|32804.5|32829.5|32804.5|32829.5|32804.5|32829.5|32804.5|1
1741293000000|2025-03-06 20:30:00|32829|32804|32831.5|32806.5|32831.5|32806.5|32829|32804|3
1741293300000|2025-03-06 20:35:00|32832|32807|32835|32810|32835|32810|32832|32807|5
1741293900000|2025-03-06 20:45:00|32834.6|32809.6|32840|32815|32840|32815|32834.6|32809.6|7
1741294200000|2025-03-06 20:50:00|32837.5|32812.5|32840|32815|32840|32815|32837.5|32812.5|2
1741294500000|2025-03-06 20:55:00|32841.3|32816.3|32832.7|32807.7|32841.3|32816.3|32830.9|32805.9|16
1741294800000|2025-03-06 21:00:00|32832.6|32807.6|32840|32815|32853.5|32815|32832.6|32802.1|14
1741295100000|2025-03-06 21:05:00|32833.7|32808.7|32837.5|32812.5|32837.6|32812.6|32832.5|32807.5|13
1741295700000|2025-03-06 21:15:00|32845|32805|32846|32804|32846|32805|32845|32804|2
1741296300000|2025-03-06 21:25:00|32847|32805|32851.5|32809.5|32851.5|32809.5|32847|32805|5
1741296600000|2025-03-06 21:30:00|32852.1|32810.1|32849|32807|32852.1|32810.1|32848.5|32806.5|6
1741297500000|2025-03-06 21:45:00|32848.5|32806.5|32848.5|32806.5|32848.5|32806.5|32848.5|32806.5|1
1741312800000|2025-03-07 02:00:00|32804.4|32784.4|32815.5|32795.5|32815.5|32795.5|32804.4|32784.4|34
1741313100000|2025-03-07 02:05:00|32816.1|32796.1|32820.5|32800.5|32823.2|32803.2|32815.5|32795.5|27
1741313400000|2025-03-07 02:10:00|32819|32799|32813|32793|32819.5|32799.5|32813|32793|12
1741313700000|2025-03-07 02:15:00|32812.5|32792.5|32810.6|32790.6|32813|32793|32808|32788|22
1741314000000|2025-03-07 02:20:00|32810.5|32790.5|32817.2|32797.2|32818|32798|32810.4|32790.4|23
1741314300000|2025-03-07 02:25:00|32815.4|32795.4|32821.5|32801.5|32822.5|32802.5|32813.7|32793.7|33
1741314600000|2025-03-07 02:30:00|32820.6|32800.6|32816|32796|32820.6|32800.6|32815.1|32795.1|17
1741314900000|2025-03-07 02:35:00|32817|32797|32816|32796|32817.5|32797.5|32815.5|32795.5|13
1741315200000|2025-03-07 02:40:00|32816.5|32796.5|32812.5|32792.5|32816.5|32796.5|32812.5|32792.5|13
1741315500000|2025-03-07 02:45:00|32813|32793|32812.5|32792.5|32814.5|32794.5|32812.5|32792.5|5
1741315800000|2025-03-07 02:50:00|32810.6|32790.6|32810.1|32790.1|32810.6|32790.6|32804.8|32784.8|18
1741316100000|2025-03-07 02:55:00|32810|32790|32810.1|32790.1|32811.7|32791.7|32809.5|32789.5|6
1741316400000|2025-03-07 03:00:00|32810|32790|32817.5|32797.5|32819.4|32799.4|32810|32790|22
1741316700000|2025-03-07 03:05:00|32819.4|32799.4|32818.1|32798.1|32819.9|32799.9|32817.5|32797.5|16
1741317000000|2025-03-07 03:10:00|32819.5|32799.5|32817.5|32797.5|32819.5|32799.5|32812.5|32792.5|13
1741317300000|2025-03-07 03:15:00|32819.4|32799.4|32822.5|32802.5|32828|32806.1|32817.5|32797.5|16
1741317600000|2025-03-07 03:20:00|32820.6|32800.6|32819.5|32799.5|32822.2|32802.2|32818.5|32798.5|14
1741317900000|2025-03-07 03:25:00|32819|32799|32803.5|32783.5|32819|32799|32803.5|32783.5|28
1741318200000|2025-03-07 03:30:00|32804.1|32784.1|32804.1|32784.1|32805.1|32785.1|32803.5|32783.5|7
1741318500000|2025-03-07 03:35:00|32803.5|32783.5|32799.5|32779.5|32808.1|32788.1|32799.3|32779.3|30
1741318800000|2025-03-07 03:40:00|32799.3|32779.3|32802.5|32782.5|32805|32785|32799.1|32779.1|22
1741319100000|2025-03-07 03:45:00|32803|32783|32802.5|32782.5|32804.8|32784.8|32802.5|32782.5|11
1741319400000|2025-03-07 03:50:00|32804.4|32784.4|32798|32778|32807|32787|32797.5|32777.5|11
1741319700000|2025-03-07 03:55:00|32797.5|32777.5|32798|32778|32798|32778|32795.1|32775.1|13
1741320000000|2025-03-07 04:00:00|32795.5|32775.5|32795.1|32775.1|32795.5|32775.5|32794.5|32774.5|6
1741320300000|2025-03-07 04:05:00|32795.7|32775.7|32795.1|32775.1|32795.7|32775.7|32795.1|32775.1|2
1741320900000|2025-03-07 04:15:00|32795.7|32775.7|32797|32777|32797.2|32777.2|32795.1|32775.1|7
1741321200000|2025-03-07 04:20:00|32797.5|32777.5|32797|32777|32797.5|32777.5|32797|32777|4
1741321500000|2025-03-07 04:25:00|32797.5|32777.5|32801|32781|32801.5|32781.5|32797|32777|5
1741321800000|2025-03-07 04:30:00|32800.5|32780.5|32796.1|32776.1|32800.5|32780.5|32795.2|32775.2|13
1741322100000|2025-03-07 04:35:00|32796|32776|32795.5|32775.5|32796|32776|32795.5|32775.5|2
1741322400000|2025-03-07 04:40:00|32795.8|32775.8|32795|32775|32797.5|32777.5|32795|32775|31
1741322700000|2025-03-07 04:45:00|32796.5|32776.5|32797|32777|32798|32778|32796.5|32776.5|7
1741323300000|2025-03-07 04:55:00|32797.5|32777.5|32797.5|32777.5|32797.5|32777.5|32797|32777|3
1741323600000|2025-03-07 05:00:00|32798|32778|32797.5|32777.5|32798|32778|32797|32777|4
1741323900000|2025-03-07 05:05:00|32798|32778|32800.5|32780.5|32800.5|32780.5|32798|32778|4
1741324500000|2025-03-07 05:15:00|32800|32780|32800|32780|32800|32780|32800|32780|1
1741324800000|2025-03-07 05:20:00|32798.5|32778.5|32798|32778|32798.5|32778.5|32797.5|32777.5|3
1741325100000|2025-03-07 05:25:00|32797.5|32777.5|32800.1|32780.1|32800.1|32780.1|32797.5|32777.5|4
1741325400000|2025-03-07 05:30:00|32798.5|32778.5|32794.5|32774.5|32798.5|32778.5|32792.5|32772.5|11
1741325700000|2025-03-07 05:35:00|32794.1|32774.1|32790.5|32770.5|32794.1|32774.1|32788.1|32768.1|13
1741326000000|2025-03-07 05:40:00|32790.3|32770.3|32790.1|32770.1|32791.1|32771.1|32789.9|32769.9|12
1741326300000|2025-03-07 05:45:00|32789.5|32769.5|32797.5|32777.5|32797.5|32777.5|32789.5|32769.5|19
1741326600000|2025-03-07 05:50:00|32799.4|32779.4|32797.5|32777.5|32799.4|32779.4|32797.5|32777.5|2
1741326900000|2025-03-07 05:55:00|32798.6|32778.6|32790|32770|32798.6|32778.6|32790|32770|15
1741327200000|2025-03-07 06:00:00|32789|32769|32794.5|32774.5|32795.1|32775.1|32775.5|32755.5|63
1741327500000|2025-03-07 06:05:00|32796.8|32776.8|32792.5|32772.5|32798.2|32778.2|32792.5|32772.5|27
1741327800000|2025-03-07 06:10:00|32791.5|32771.5|32784.5|32764.5|32792.6|32772.6|32784.5|32764.5|30
1741328100000|2025-03-07 06:15:00|32784|32764|32784.1|32764.1|32788.2|32768.2|32784|32764|27
1741328400000|2025-03-07 06:20:00|32780|32760|32779.7|32759.7|32780.1|32760.1|32775.6|32755.6|37
1741328700000|2025-03-07 06:25:00|32779.6|32759.6|32777.5|32757.5|32779.6|32759.6|32775.4|32755.4|13
1741329000000|2025-03-07 06:30:00|32775.6|32755.6|32775|32755|32777.5|32757.5|32759.9|32739.9|47
1741329300000|2025-03-07 06:35:00|32775.1|32755.1|32779.5|32759.5|32780.1|32760.1|32775.1|32755.1|14
1741329600000|2025-03-07 06:40:00|32780.1|32760.1|32780.1|32760.1|32780.5|32760.5|32780.1|32760.1|3
1741329900000|2025-03-07 06:45:00|32776.3|32756.3|32761.1|32741.1|32777.5|32757.5|32761.1|32741.1|32
1741330200000|2025-03-07 06:50:00|32761.5|32741.5|32754.6|32734.6|32761.5|32741.5|32749.9|32729.9|48
1741330500000|2025-03-07 06:55:00|32755.4|32735.4|32749|32729|32756.5|32736.5|32742|32722|81
1741330800000|2025-03-07 07:00:00|32751.5|32731.5|32761|32741|32768|32748|32751|32731|61
1741331100000|2025-03-07 07:05:00|32755.5|32735.5|32738.5|32718.5|32756.1|32736.1|32731.8|32711.8|62
1741331400000|2025-03-07 07:10:00|32737.5|32717.5|32737.5|32717.5|32739.7|32719.7|32730.5|32710.5|31
1741331700000|2025-03-07 07:15:00|32738.1|32718.1|32736.1|32716.1|32742.5|32722.5|32736.1|32716.1|23
1741332000000|2025-03-07 07:20:00|32733.1|32713.1|32732.5|32712.5|32737.5|32717.5|32727.5|32707.5|47
1741332300000|2025-03-07 07:25:00|32731.5|32711.5|32744.4|32724.4|32744.4|32724.4|32731.5|32711.5|28
1741332600000|2025-03-07 07:30:00|32744.5|32724.5|32741|32721|32744.5|32724.5|32737.5|32717.5|14
1741332900000|2025-03-07 07:35:00|32740.5|32720.5|32742.5|32722.5|32742.5|32722.5|32739.9|32719.9|13
1741333200000|2025-03-07 07:40:00|32743.5|32723.5|32739.5|32719.5|32744.9|32724.9|32737.5|32717.5|50
1741333500000|2025-03-07 07:45:00|32740|32720|32737.5|32717.5|32740.5|32720.5|32737.4|32717.4|10
1741333800000|2025-03-07 07:50:00|32735.5|32715.5|32732.5|32712.5|32735.5|32715.5|32732.4|32712.4|5
1741334100000|2025-03-07 07:55:00|32738|32718|32740|32715|32740|32718.5|32734.5|32714.5|18
1741334400000|2025-03-07 08:00:00|32737.5|32717.5|32740|32720|32743.2|32723.2|32735.5|32715.5|24
1741334700000|2025-03-07 08:05:00|32739.5|32719.5|32740.5|32720.5|32740.5|32720.5|32739.5|32719.5|18
1741335000000|2025-03-07 08:10:00|32740|32720|32740|32720|32740.1|32720.1|32739.5|32719.5|9
1741335300000|2025-03-07 08:15:00|32740.5|32720.5|32740|32720|32740.5|32720.5|32740|32720|10
1741335600000|2025-03-07 08:20:00|32740.5|32720.5|32740.5|32720.5|32742.5|32722.5|32740|32720|13
1741335900000|2025-03-07 08:25:00|32739.5|32719.5|32734.5|32714.5|32739.5|32719.5|32734.5|32714.5|9
1741336200000|2025-03-07 08:30:00|32727.1|32707.1|32719|32699|32727.1|32707.1|32717.8|32697.8|19
1741336500000|2025-03-07 08:35:00|32718.5|32698.5|32722.1|32702.1|32723.5|32703.5|32710.5|32690.5|48
1741336800000|2025-03-07 08:40:00|32722|32702|32715.5|32695.5|32722|32702|32715.5|32695.5|13
1741337100000|2025-03-07 08:45:00|32709.5|32689.5|32707.5|32687.5|32710.1|32690.1|32706|32686|31
1741337400000|2025-03-07 08:50:00|32709.3|32689.3|32712.5|32692.5|32715|32695|32709.3|32689.3|37
1741337700000|2025-03-07 08:55:00|32712.1|32692.1|32721.4|32696.4|32723|32699.3|32712.1|32692.1|26
1741338000000|2025-03-07 09:00:00|32722.5|32697.5|32719.5|32699.5|32722.6|32700.1|32719.5|32697|6
1741338300000|2025-03-07 09:05:00|32719.1|32699.1|32711|32691|32719.1|32699.1|32711|32691|6
1741338600000|2025-03-07 09:10:00|32710.5|32690.5|32707.5|32682.5|32710.5|32690.5|32705|32682.5|15
1741338900000|2025-03-07 09:15:00|32707.6|32682.6|32707.5|32682.5|32710|32685|32705|32681.9|7
1741339500000|2025-03-07 09:25:00|32704.7|32679.7|32707|32682|32707.5|32682.5|32704.7|32679.7|3
1741339800000|2025-03-07 09:30:00|32707.5|32682.5|32707.5|32682.5|32708|32683|32707.5|32682.5|3
1741340100000|2025-03-07 09:35:00|32708|32683|32706.5|32681.5|32710|32685|32706.5|32681.5|24
1741340400000|2025-03-07 09:40:00|32707|32682|32699.5|32674.5|32707.5|32682.5|32695.7|32673.2|13
1741340700000|2025-03-07 09:45:00|32699.6|32674.6|32693.5|32673.5|32699.6|32677|32692.8|32671|25
1741341000000|2025-03-07 09:50:00|32694.5|32674.5|32693.5|32673.5|32694.5|32674.5|32693.5|32673.5|10
1741341300000|2025-03-07 09:55:00|32694.5|32674.5|32693.5|32673.5|32697.1|32677.1|32693|32673|28
1741341600000|2025-03-07 10:00:00|32693|32673|32700|32675|32703.5|32680.5|32692.1|32672.1|32
1741341900000|2025-03-07 10:05:00|32693.5|32668.5|32695|32670|32695|32670|32693|32668|4
1741342200000|2025-03-07 10:10:00|32694.5|32669.5|32695|32670|32695|32670|32692.5|32667.5|10
1741342500000|2025-03-07 10:15:00|32694.5|32669.5|32687.5|32662.5|32701|32676|32677.6|32643.4|89
1741342800000|2025-03-07 10:20:00|32688.5|32663.5|32690|32670|32694|32670|32686.5|32663.5|18
1741343100000|2025-03-07 10:25:00|32689.5|32669.5|32689|32669|32689.5|32669.5|32687.5|32667.5|8
1741343400000|2025-03-07 10:30:00|32689.5|32669.5|32690|32670|32690|32670|32689.5|32669.5|2
1741343700000|2025-03-07 10:35:00|32692.5|32672.5|32694.1|32674.1|32694.1|32674.1|32692.5|32672.5|3
1741344000000|2025-03-07 10:40:00|32694|32674|32690|32670|32695|32674|32685.1|32665.1|16
1741344300000|2025-03-07 10:45:00|32692.5|32672.5|32695|32675|32696.5|32676.5|32692.5|32672.5|13
1741344600000|2025-03-07 10:50:00|32694.8|32674.8|32694|32674|32695.5|32675.5|32692.5|32672.5|14
1741345200000|2025-03-07 11:00:00|32695|32675|32695|32675|32695|32675|32695|32675|1
1741345500000|2025-03-07 11:05:00|32697.8|32677.8|32700.5|32680.5|32700.5|32680.5|32697.5|32677.5|3
1741345800000|2025-03-07 11:10:00|32701|32681|32701|32681|32701|32681|32701|32681|1
1741346100000|2025-03-07 11:15:00|32701.1|32681.1|32709.5|32689.5|32712|32689.5|32701|32681|6
1741346400000|2025-03-07 11:20:00|32710.5|32690.5|32712.1|32692.1|32715.1|32695.1|32710.5|32690.5|9
1741346700000|2025-03-07 11:25:00|32712.5|32692.5|32712.5|32692.5|32714.1|32694.1|32712.5|32692.5|3
1741347000000|2025-03-07 11:30:00|32714.1|32694.1|32712|32692|32715.3|32695.3|32710.9|32690.9|14
1741347600000|2025-03-07 11:40:00|32712.5|32692.5|32712.5|32692.5|32714.6|32694.6|32712.4|32692.4|8
1741347900000|2025-03-07 11:45:00|32712|32692|32712|32692|32712|32692|32712|32692|1
1741348200000|2025-03-07 11:50:00|32714.3|32694.3|32712|32692|32714.3|32694.3|32712|32692|3
1741348500000|2025-03-07 11:55:00|32714.3|32694.3|32716|32696|32716|32696|32712|32692|7
1741348800000|2025-03-07 12:00:00|32715.5|32695.5|32715|32695|32715.5|32695.5|32715|32695|2
1741349100000|2025-03-07 12:05:00|32714.5|32694.5|32714|32694|32714.5|32694.5|32714|32694|2
1741349400000|2025-03-07 12:10:00|32714.5|32694.5|32714.5|32694.5|32715|32695|32711.8|32691.8|8
1741349700000|2025-03-07 12:15:00|32715|32695|32715|32695|32715|32695|32715|32695|1
1741350300000|2025-03-07 12:25:00|32717.8|32697.8|32720|32700|32720|32700|32715.9|32695.9|24
1741350600000|2025-03-07 12:30:00|32716.8|32696.8|32715.5|32695.5|32716.8|32696.8|32712.5|32692.5|8
1741350900000|2025-03-07 12:35:00|32713.1|32693.1|32713|32693|32713.1|32693.1|32713|32693|2
1741351200000|2025-03-07 12:40:00|32712.9|32692.9|32716.5|32696.5|32716.5|32696.5|32712.9|32692.9|5
1741351500000|2025-03-07 12:45:00|32716|32696|32716.5|32696.5|32717.5|32697.5|32715.5|32695.5|22
1741351800000|2025-03-07 12:50:00|32721|32701|32737.5|32717.5|32742.6|32722.6|32721|32701|24
1741352100000|2025-03-07 12:55:00|32735.7|32715.7|32735.5|32715.5|32735.7|32715.7|32735.2|32715.2|3
1741352400000|2025-03-07 13:00:00|32738|32718|32735|32715|32739.5|32719.5|32735|32715|9
1741352700000|2025-03-07 13:05:00|32734.5|32714.5|32730|32710|32734.5|32714.5|32730|32710|7
1741353000000|2025-03-07 13:10:00|32730.2|32710.2|32721|32701|32730.2|32710.2|32720|32700|23
1741353300000|2025-03-07 13:15:00|32722|32702|32715.1|32695.1|32722.5|32702.5|32714.1|32694.1|19
1741353600000|2025-03-07 13:20:00|32715|32695|32710|32690|32722.5|32702.5|32707.5|32687.5|23
1741353900000|2025-03-07 13:25:00|32712.5|32692.5|32717.5|32675.5|32728.5|32695|32712.5|32674.6|37
1741354200000|2025-03-07 13:30:00|32717.4|32675.4|32725.1|32684.1|32732.5|32701.6|32690.6|32648.6|39
1741354500000|2025-03-07 13:35:00|32724.7|32684.4|32700.5|32680.5|32726.4|32685.3|32699.9|32663.6|51
1741354800000|2025-03-07 13:40:00|32701|32681|32705.1|32685.1|32708.3|32688.3|32700.5|32680.5|31
1741355100000|2025-03-07 13:45:00|32708.3|32688.3|32723|32703|32723|32703|32705.5|32685.5|25
1741355400000|2025-03-07 13:50:00|32722.5|32702.5|32726.1|32706.1|32730|32710|32712.5|32692.5|29
1741355700000|2025-03-07 13:55:00|32727.1|32707.1|32735|32715|32735.2|32715.2|32725.9|32705.9|36
1741356000000|2025-03-07 14:00:00|32738.3|32718.3|32742.5|32722.5|32755|32734.1|32737.8|32717.8|36
1741356300000|2025-03-07 14:05:00|32742|32722|32732.5|32712.5|32742.5|32722.5|32730.9|32710.9|15
1741356600000|2025-03-07 14:10:00|32731.5|32711.5|32739.5|32719.5|32745|32722.5|32729.9|32709.9|13
1741356900000|2025-03-07 14:15:00|32738.5|32718.5|32735.5|32715.5|32738.5|32718.5|32730.8|32710.8|35
1741357200000|2025-03-07 14:20:00|32735.1|32715.1|32733.5|32713.5|32735.1|32715.1|32731|32711|22
1741357500000|2025-03-07 14:25:00|32733.1|32713.1|32733.5|32713.5|32733.5|32713.5|32733.1|32713.1|18
1741357800000|2025-03-07 14:30:00|32733.1|32713.1|32732.5|32712.5|32733.1|32713.1|32731.1|32711.1|12
1741358100000|2025-03-07 14:35:00|32733|32713|32732.1|32712.1|32733|32713|32730.4|32710.4|14
1741358400000|2025-03-07 14:40:00|32732.5|32712.5|32735|32715|32735|32715|32731.1|32711.1|17
1741358700000|2025-03-07 14:45:00|32735.2|32715.2|32735.5|32715.5|32738.5|32718.5|32730.5|32710.5|34
1741359000000|2025-03-07 14:50:00|32735|32715|32736.6|32716.6|32736.9|32716.9|32734.5|32714.5|16
1741359300000|2025-03-07 14:55:00|32736.2|32716.2|32741.6|32721.6|32745.5|32725.5|32735.5|32715.5|30
1741359600000|2025-03-07 15:00:00|32741.4|32721.4|32743.5|32723.5|32747.5|32727.5|32737.8|32717.8|19
1741359900000|2025-03-07 15:05:00|32741.8|32721.8|32747.5|32727.5|32747.5|32727.5|32736.8|32716.8|28
1741360200000|2025-03-07 15:10:00|32748|32728|32739|32719|32748|32728|32737|32717|22
1741360500000|2025-03-07 15:15:00|32740|32720|32740|32720|32742.2|32722.2|32740|32720|7
1741360800000|2025-03-07 15:20:00|32737.5|32717.5|32738.8|32718.8|32740|32720|32737|32717|10
1741361100000|2025-03-07 15:25:00|32738.5|32718.5|32735.1|32715.1|32738.5|32718.5|32734.7|32714.7|16
1741361400000|2025-03-07 15:30:00|32737.7|32717.7|32735|32715|32737.7|32717.7|32735|32715|14
1741361700000|2025-03-07 15:35:00|32737.2|32717.2|32735.1|32715.1|32737.2|32717.2|32735|32715|3
1741362000000|2025-03-07 15:40:00|32737.5|32717.5|32745.3|32725.3|32745.4|32725.4|32735.1|32715.1|22
1741362300000|2025-03-07 15:45:00|32745.1|32725.1|32731|32711|32745.2|32725.2|32730.5|32710.5|39
1741362600000|2025-03-07 15:50:00|32730|32710|32734.5|32714.5|32734.5|32714.5|32729|32709|15
1741362900000|2025-03-07 15:55:00|32735.5|32715.5|32739.8|32719.8|32739.9|32719.9|32735.5|32715.5|13
1741363200000|2025-03-07 16:00:00|32740.3|32720.3|32738.5|32718.5|32740.3|32720.3|32737.6|32717.6|19
1741363500000|2025-03-07 16:05:00|32738|32718|32753.5|32733.5|32753.5|32733.5|32737.5|32717.5|11
1741363800000|2025-03-07 16:10:00|32753.3|32733.3|32749.5|32729.5|32754.1|32734.1|32749.5|32729.5|9
1741364400000|2025-03-07 16:20:00|32749|32729|32753.2|32733.2|32753.2|32733.2|32748|32728|13
1741364700000|2025-03-07 16:25:00|32751.5|32731.5|32753.5|32733.5|32755.2|32735.2|32751.5|32731.5|9
1741365000000|2025-03-07 16:30:00|32754|32734|32762.5|32742.5|32763.8|32743.8|32754|32734|8
1741365300000|2025-03-07 16:35:00|32761|32741|32758.5|32738.5|32761.6|32741.6|32757.5|32737.5|11
1741365600000|2025-03-07 16:40:00|32759.5|32739.5|32759.5|32739.5|32760|32740|32759.5|32739.5|5
1741365900000|2025-03-07 16:45:00|32760|32740|32760|32740|32760.1|32740.1|32757.5|32737.5|7
1741366500000|2025-03-07 16:55:00|32762.5|32742.5|32763.8|32743.8|32764|32744|32762.5|32742.5|4
1741366800000|2025-03-07 17:00:00|32762.5|32742.5|32762.1|32742.1|32762.5|32742.5|32752.5|32732.5|19
1741367100000|2025-03-07 17:05:00|32761.8|32741.8|32758.5|32738.5|32762.1|32742.1|32756.5|32736.5|20
1741367400000|2025-03-07 17:10:00|32759.1|32739.1|32759.1|32739.1|32759.1|32739.1|32759.1|32739.1|1
1741367700000|2025-03-07 17:15:00|32759.6|32739.6|32759.5|32739.5|32759.6|32739.6|32757.5|32737.5|4
1741368000000|2025-03-07 17:20:00|32760|32740|32778.6|32753.6|32785.8|32754.8|32760|32740|33
1741368300000|2025-03-07 17:25:00|32771.1|32751.1|32776.5|32734.5|32776.5|32751.1|32762.5|32734.5|12
1741368600000|2025-03-07 17:30:00|32775.8|32735.1|32775.8|32735.1|32775.8|32737.6|32773.3|32735.1|3
1741369500000|2025-03-07 17:45:00|32776.3|32740.6|32775.1|32755.1|32776.3|32756.2|32772|32740.6|11
1741369800000|2025-03-07 17:50:00|32774.5|32754.5|32776|32756|32776|32756|32770|32750|21
1741370100000|2025-03-07 17:55:00|32776.5|32756.5|32776.5|32756.5|32777.5|32757.5|32775.5|32755.5|14
1741370400000|2025-03-07 18:00:00|32777|32757|32780|32755|32780|32757|32772|32741.4|22
1741370700000|2025-03-07 18:05:00|32779.6|32754.6|32778|32753|32779.6|32754.6|32767.7|32742.7|11
1741371000000|2025-03-07 18:10:00|32777.5|32752.5|32779|32754|32779.5|32754.5|32777|32752|16
1741371300000|2025-03-07 18:15:00|32779.5|32754.5|32779.5|32754.5|32780|32755|32778.6|32753.6|10
1741371600000|2025-03-07 18:20:00|32779.1|32754.1|32776|32756|32779.5|32757|32776|32754|11
1741371900000|2025-03-07 18:25:00|32776.5|32756.5|32775|32755|32777|32757|32774.5|32754.5|13
1741372200000|2025-03-07 18:30:00|32774.7|32754.7|32775.5|32755.5|32782.8|32756|32774.5|32747.2|11
1741372500000|2025-03-07 18:35:00|32776|32756|32776|32756|32777|32757|32775|32755|7
1741372800000|2025-03-07 18:40:00|32775.6|32755.6|32762|32742|32776|32756|32760.1|32740.1|21
1741373700000|2025-03-07 18:55:00|32761|32741|32760.1|32740.1|32761|32741|32760.1|32740.1|3
1741374000000|2025-03-07 19:00:00|32762.2|32742.2|32760.1|32740.1|32762.2|32742.2|32760.1|32740.1|6
1741374600000|2025-03-07 19:10:00|32759.5|32739.5|32759.5|32739.5|32759.5|32739.5|32759.5|32739.5|1
1741375200000|2025-03-07 19:20:00|32758.5|32738.5|32758|32738|32758.5|32738.5|32758|32738|2
1741376100000|2025-03-07 19:35:00|32760|32735|32760|32735|32760|32735|32760|32735|1
1741376700000|2025-03-07 19:45:00|32759|32734|32759|32734|32759|32734|32759|32734|1
1741377000000|2025-03-07 19:50:00|32765.4|32727.6|32759|32734|32765.4|32734|32759|32727.6|2
1741377300000|2025-03-07 19:55:00|32758|32733|32765|32724|32765|32733|32757.5|32724|7
1741377600000|2025-03-07 20:00:00|32766|32725|32766|32725|32766|32727|32764|32725|3
1741378200000|2025-03-07 20:10:00|32761.8|32736.8|32766|32729|32766|32736.8|32761.8|32729|2
1741378500000|2025-03-07 20:15:00|32768|32727|32766|32729|32768|32729|32766|32727|2
1741378800000|2025-03-07 20:20:00|32764.6|32729.4|32767|32726|32768|32729.4|32764.6|32726|8
1741379100000|2025-03-07 20:25:00|32764|32727|32753|32728|32764|32731|32753|32727|18
1741379400000|2025-03-07 20:30:00|32754|32729|32755|32730|32762|32731.6|32754|32725|26
1741379700000|2025-03-07 20:35:00|32763.5|32721.5|32756|32731|32763.5|32733.1|32755|32721.5|11
1741380000000|2025-03-07 20:40:00|32756.5|32731.5|32757|32732|32757|32732|32756|32731|8
1741380300000|2025-03-07 20:45:00|32755.6|32730.6|32756.5|32731.5|32757|32732|32755.6|32730.6|9
1741380600000|2025-03-07 20:50:00|32756|32731|32762|32737|32762|32737|32756|32724|5
1741380900000|2025-03-07 20:55:00|32762.5|32737.5|32763|32738|32763.6|32738.6|32762.5|32737.5|6
1741381200000|2025-03-07 21:00:00|32762.5|32737.5|32777.5|32752.5|32777.6|32752.6|32762|32737|9
1741381500000|2025-03-07 21:05:00|32781.3|32756.3|32780|32755|32781.3|32756.3|32780|32755|2
1741382100000|2025-03-07 21:15:00|32785.5|32749.5|32783.5|32741.5|32785.5|32749.5|32781.6|32740.5|4
1741382700000|2025-03-07 21:25:00|32787|32747|32788.5|32746.5|32788.5|32747.5|32787|32746.5|3
1741383000000|2025-03-07 21:30:00|32787.5|32747.5|32785.5|32743.5|32794.8|32752.8|32785.5|32743.5|9
1741383300000|2025-03-07 21:35:00|32788.5|32746.5|32780.5|32738.5|32793.5|32751.5|32780.5|32738.5|5
1741383900000|2025-03-07 21:45:00|32786|32744|32793.5|32751.5|32793.5|32751.5|32786|32744|4
1741384200000|2025-03-07 21:50:00|32790.5|32748.5|32785.5|32743.5|32793.5|32751.5|32785.5|32743.5|4
1741611300000|2025-03-10 12:55:00|32811|32791|32810.5|32790.5|32811|32791|32810.5|32790.5|2
1741611600000|2025-03-10 13:00:00|32808.5|32788.5|32806|32786|32808.5|32788.5|32806|32786|5
1741611900000|2025-03-10 13:05:00|32806.5|32786.5|32808|32788|32808|32788|32805.5|32785.5|10
1741612200000|2025-03-10 13:10:00|32807.5|32787.5|32800|32780|32808.1|32788.1|32797.5|32777.5|29
1741612500000|2025-03-10 13:15:00|32799.5|32779.5|32805.1|32785.1|32809.5|32789.5|32795.8|32775.8|42
1741612800000|2025-03-10 13:20:00|32806.2|32786.2|32805|32785|32808.2|32788.2|32804.5|32784.5|14
1741613100000|2025-03-10 13:25:00|32804.5|32784.5|32802.5|32782.5|32805|32785|32800.5|32780.5|22
1741613400000|2025-03-10 13:30:00|32801.5|32781.5|32801|32781|32802.5|32782.5|32799.6|32779.6|11
1741613700000|2025-03-10 13:35:00|32800.6|32780.6|32801|32781|32801|32781|32799.4|32779.4|17
1741614000000|2025-03-10 13:40:00|32802.5|32782.5|32803|32783|32804|32784|32800|32780|12
1741614300000|2025-03-10 13:45:00|32802|32782|32805|32785|32805.5|32785.5|32802|32782|15
1741614600000|2025-03-10 13:50:00|32806|32786|32804|32784|32806|32786|32802.5|32782.5|12
1741614900000|2025-03-10 13:55:00|32804.5|32784.5|32803|32783|32804.5|32784.5|32803|32783|8
1741615200000|2025-03-10 14:00:00|32803.5|32783.5|32805|32785|32805.5|32785.5|32803|32783|23
1741615500000|2025-03-10 14:05:00|32804.5|32784.5|32806|32786|32807.5|32787.5|32804|32784|20
1741615800000|2025-03-10 14:10:00|32805.5|32785.5|32808|32788|32808|32788|32804.5|32784.5|11
1741616100000|2025-03-10 14:15:00|32808.2|32788.2|32806|32786|32808.5|32788.5|32806|32786|11
1741616400000|2025-03-10 14:20:00|32805.5|32785.5|32803.5|32783.5|32805.5|32785.5|32803.5|32783.5|4
1741616700000|2025-03-10 14:25:00|32803|32783|32800.5|32780.5|32805.1|32785.1|32799|32779|14
1741617000000|2025-03-10 14:30:00|32801|32781|32806|32786|32806.5|32786.5|32801|32781|23
1741617300000|2025-03-10 14:35:00|32805.5|32785.5|32806|32786|32808.6|32788.6|32803|32783|15
1741617600000|2025-03-10 14:40:00|32806.5|32786.5|32806.5|32786.5|32808|32788|32802.5|32782.5|19
1741617900000|2025-03-10 14:45:00|32807|32787|32806.5|32786.5|32807.1|32787.1|32806.5|32786.5|4
1741618200000|2025-03-10 14:50:00|32806|32786|32808.1|32788.1|32808.1|32788.1|32804|32784|8
1741618500000|2025-03-10 14:55:00|32806.5|32786.5|32812.8|32792.8|32813|32793|32806.1|32786.1|32
1741618800000|2025-03-10 15:00:00|32812.5|32792.5|32815.5|32795.5|32815.5|32795.5|32811|32791|12
1741619100000|2025-03-10 15:05:00|32816|32796|32821|32801|32821|32801|32816|32796|14
1741619400000|2025-03-10 15:10:00|32820.5|32800.5|32821|32801|32821|32801|32820.5|32800.5|4
1741619700000|2025-03-10 15:15:00|32821.1|32801.1|32817.5|32797.5|32824.1|32804.1|32817.1|32797.1|16
1741620000000|2025-03-10 15:20:00|32820.5|32800.5|32821.1|32801.1|32823.1|32803.1|32813.5|32793.5|19
1741620300000|2025-03-10 15:25:00|32821.5|32801.5|32821|32801|32824|32804|32821|32801|9
1741620600000|2025-03-10 15:30:00|32820.5|32800.5|32819.5|32799.5|32821|32801|32818|32798|17
1741620900000|2025-03-10 15:35:00|32820|32800|32822.5|32802.5|32823|32803|32819.5|32799.5|34
1741621200000|2025-03-10 15:40:00|32823|32803|32825.9|32805.9|32826|32806|32822|32802|19
1741621500000|2025-03-10 15:45:00|32826|32806|32826|32806|32826|32806|32825.5|32805.5|9
1741621800000|2025-03-10 15:50:00|32824.5|32804.5|32821|32801|32826.3|32806.3|32821|32801|12
1741622100000|2025-03-10 15:55:00|32822|32802|32823|32803|32824.5|32804.5|32819.5|32799.5|22
1741622700000|2025-03-10 16:05:00|32822|32802|32825.5|32805.5|32825.5|32805.5|32822|32802|9
1741623000000|2025-03-10 16:10:00|32825|32805|32821.1|32801.1|32826.5|32806.5|32817.5|32797.5|21
1741623300000|2025-03-10 16:15:00|32820.5|32800.5|32823|32803|32823|32803|32820.5|32800.5|8
1741623600000|2025-03-10 16:20:00|32823.5|32803.5|32824.5|32804.5|32824.6|32804.6|32823|32803|7
1741623900000|2025-03-10 16:25:00|32825|32805|32825|32805|32825.6|32805.6|32824.5|32804.5|8
1741624200000|2025-03-10 16:30:00|32824.5|32804.5|32824|32804|32824.5|32804.5|32824|32804|6
1741624500000|2025-03-10 16:35:00|32824.5|32804.5|32825|32805|32825|32805|32824.5|32804.5|2
1741624800000|2025-03-10 16:40:00|32826.5|32806.5|32825.5|32805.5|32828|32808|32823|32803|9
1741625100000|2025-03-10 16:45:00|32827.8|32807.8|32826|32806|32828|32808|32825.5|32805.5|7
1741625400000|2025-03-10 16:50:00|32828|32808|32825.5|32805.5|32828.1|32808.1|32825.1|32805.1|6
1741625700000|2025-03-10 16:55:00|32826.1|32806.1|32825|32805|32827.8|32807.8|32817.5|32797.5|22
1741626000000|2025-03-10 17:00:00|32826|32806|32825.5|32805.5|32826|32806|32825|32805|10
1741626300000|2025-03-10 17:05:00|32826|32806|32826|32806|32828|32808|32825|32805|11
1741626600000|2025-03-10 17:10:00|32825.5|32805.5|32825.5|32805.5|32826|32806|32825.5|32805.5|7
1741626900000|2025-03-10 17:15:00|32825|32805|32826.5|32806.5|32828.2|32808.2|32825|32805|7
1741627200000|2025-03-10 17:20:00|32828.5|32808.5|32825|32805|32830.5|32810.5|32825|32805|13
1741627500000|2025-03-10 17:25:00|32827.8|32807.8|32827.8|32807.8|32827.8|32807.8|32827.8|32807.8|1
1741627800000|2025-03-10 17:30:00|32825.5|32805.5|32825.5|32805.5|32827.8|32807.8|32825.5|32805.5|3
1741628100000|2025-03-10 17:35:00|32825|32805|32825|32805|32825|32805|32825|32805|1
1741628400000|2025-03-10 17:40:00|32824.5|32804.5|32824.5|32804.5|32825.2|32805.2|32824.5|32804.5|3
1741629000000|2025-03-10 17:50:00|32822.5|32802.5|32824.5|32804.5|32828.1|32808.1|32819|32799|13
1741629300000|2025-03-10 17:55:00|32825|32805|32824.5|32804.5|32825|32805|32824.5|32804.5|10
1741629600000|2025-03-10 18:00:00|32825|32805|32824.5|32804.5|32827.5|32807.5|32824.5|32804.5|7
1741629900000|2025-03-10 18:05:00|32825|32805|32825|32805|32825|32805|32825|32805|1
1741630200000|2025-03-10 18:10:00|32827.8|32807.8|32832.5|32812.5|32832.5|32812.5|32827.8|32807.8|3
1741630500000|2025-03-10 18:15:00|32832.6|32812.6|32832.5|32812.5|32832.6|32812.6|32832.5|32812.5|2
1741630800000|2025-03-10 18:20:00|32833.8|32813.8|32836|32816|32838|32818|32833|32813|11
1741631100000|2025-03-10 18:25:00|32835.5|32815.5|32832.5|32812.5|32835.5|32815.5|32832.5|32812.5|11
1741631400000|2025-03-10 18:30:00|32834|32814|32835|32815|32836.2|32816.2|32832.5|32812.5|14
1741631700000|2025-03-10 18:35:00|32836|32816|32833|32813|32842.5|32822.5|32833|32813|18
1741632000000|2025-03-10 18:40:00|32833.5|32813.5|32832|32812|32837.6|32817.6|32832|32812|11
1741632300000|2025-03-10 18:45:00|32832.5|32812.5|32832|32812|32832.5|32812.5|32832|32812|8
1741632600000|2025-03-10 18:50:00|32832.5|32812.5|32834|32814|32834|32814|32832|32812|5
1741632900000|2025-03-10 18:55:00|32835|32815|32836.8|32816.8|32837.2|32817.2|32834.5|32814.5|6
1741633200000|2025-03-10 19:00:00|32834.5|32814.5|32834.5|32814.5|32837|32817|32834.5|32814.5|4
1741633500000|2025-03-10 19:05:00|32835.1|32815.1|32834.5|32814.5|32835.1|32815.1|32834.5|32814.5|2
1741634700000|2025-03-10 19:25:00|32827.1|32807.1|32827.5|32807.5|32830.1|32810.1|32825.1|32805.1|21
1741635000000|2025-03-10 19:30:00|32825.5|32805.5|32834.5|32814.5|32835.1|32815.1|32825.5|32805.5|5
1741635300000|2025-03-10 19:35:00|32834.1|32814.1|32822.5|32802.5|32834.1|32814.1|32820.1|32800.1|20
1741635600000|2025-03-10 19:40:00|32823.8|32803.8|32827.5|32807.5|32829.5|32809.5|32822.5|32802.5|6
1741635900000|2025-03-10 19:45:00|32827.1|32807.1|32828.1|32808.1|32828.5|32808.5|32824.1|32804.1|14
1741636200000|2025-03-10 19:50:00|32829.1|32809.1|32828.5|32808.5|32832.1|32812.1|32828.1|32808.1|56
1741636500000|2025-03-10 19:55:00|32828.1|32808.1|32828.5|32808.5|32828.5|32808.5|32828.1|32808.1|190
1741658400000|2025-03-11 02:00:00|32870.4|32850.4|32867.5|32847.5|32875.5|32855.5|32867.5|32847.5|33
1741658700000|2025-03-11 02:05:00|32868|32848|32848|32828|32868.1|32848.1|32847.5|32827.5|49
1741659000000|2025-03-11 02:10:00|32848.5|32828.5|32840|32820|32852.5|32832.5|32840|32820|37
1741659300000|2025-03-11 02:15:00|32837.5|32817.5|32840.5|32820.5|32848.5|32828.5|32834|32814|35
1741659600000|2025-03-11 02:20:00|32841.5|32821.5|32840|32820|32842|32822|32838.5|32818.5|30
1741659900000|2025-03-11 02:25:00|32841|32821|32832.5|32812.5|32841.1|32821.1|32830.5|32810.5|44
1741660200000|2025-03-11 02:30:00|32833|32813|32854.5|32834.5|32854.5|32834.5|32833|32813|42
1741660500000|2025-03-11 02:35:00|32855|32835|32855|32835|32866|32846|32854.5|32834.5|50
1741660800000|2025-03-11 02:40:00|32855.1|32835.1|32846|32826|32855.1|32835.1|32836.5|32816.5|49
1741661100000|2025-03-11 02:45:00|32846.5|32826.5|32850.5|32830.5|32851.5|32831.5|32846|32826|33
1741661400000|2025-03-11 02:50:00|32857|32837|32849.5|32829.5|32857|32837|32848.5|32828.5|36
1741661700000|2025-03-11 02:55:00|32850.5|32830.5|32848.5|32828.5|32852.9|32832.9|32847.5|32827.5|45
1741662000000|2025-03-11 03:00:00|32849.1|32829.1|32852.2|32832.2|32854.5|32834.5|32848|32828|60
1741662300000|2025-03-11 03:05:00|32853.6|32833.6|32859.2|32839.2|32859.8|32839.8|32853.6|32833.6|25
1741662600000|2025-03-11 03:10:00|32858.6|32838.6|32852|32832|32858.6|32838.6|32852|32832|25
1741662900000|2025-03-11 03:15:00|32848|32828|32836.3|32816.3|32848|32828|32834.5|32814.5|54
1741663200000|2025-03-11 03:20:00|32835.9|32815.9|32833.1|32813.1|32836.3|32816.3|32831.5|32811.5|41
1741663500000|2025-03-11 03:25:00|32832.5|32812.5|32832.5|32812.5|32833.2|32813.2|32827.7|32807.7|23
1741663800000|2025-03-11 03:30:00|32833|32813|32830.8|32810.8|32833.5|32813.5|32830.8|32810.8|13
1741664100000|2025-03-11 03:35:00|32830.7|32810.7|32834|32814|32834|32814|32828.5|32808.5|15
1741664400000|2025-03-11 03:40:00|32834.1|32814.1|32841.5|32821.5|32841.5|32821.5|32834.1|32814.1|30
1741664700000|2025-03-11 03:45:00|32841.1|32821.1|32845.5|32825.5|32847.5|32827.5|32840.5|32820.5|21
1741665600000|2025-03-11 04:00:00|32845|32825|32846|32826|32846|32826|32845|32825|3
1741666200000|2025-03-11 04:10:00|32845.5|32825.5|32845.5|32825.5|32845.5|32825.5|32842.5|32822.5|6
1741667100000|2025-03-11 04:25:00|32841.1|32821.1|32836.5|32816.5|32841.1|32821.1|32836.1|32816.1|5
1741667400000|2025-03-11 04:30:00|32836|32816|32834.4|32814.4|32836.5|32816.5|32834.4|32814.4|22
1741667700000|2025-03-11 04:35:00|32834.5|32814.5|32835|32815|32835|32815|32834|32814|4
1741668000000|2025-03-11 04:40:00|32834.5|32814.5|32835|32815|32835|32815|32834.5|32814.5|2
1741668300000|2025-03-11 04:45:00|32833.5|32813.5|32834.5|32814.5|32834.5|32814.5|32832.4|32812.4|8
1741668600000|2025-03-11 04:50:00|32835|32815|32835.1|32815.1|32835.1|32815.1|32835|32815|2
1741669500000|2025-03-11 05:05:00|32835|32815|32835|32815|32835|32815|32835|32815|1
1741669800000|2025-03-11 05:10:00|32837.4|32817.4|32842.5|32822.5|32842.7|32822.7|32837.4|32817.4|8
1741670100000|2025-03-11 05:15:00|32841.5|32821.5|32841.1|32821.1|32841.5|32821.5|32840.5|32820.5|16
1741670400000|2025-03-11 05:20:00|32840.5|32820.5|32841.9|32821.9|32842.5|32822.5|32840.5|32820.5|11
1741670700000|2025-03-11 05:25:00|32841.5|32821.5|32845.1|32825.1|32845.5|32825.5|32841.5|32821.5|14
1741671000000|2025-03-11 05:30:00|32845.5|32825.5|32846.1|32826.1|32846.1|32826.1|32844.5|32824.5|6
1741671300000|2025-03-11 05:35:00|32845.5|32825.5|32849.1|32829.1|32851.2|32831.2|32845.5|32825.5|10
1741671600000|2025-03-11 05:40:00|32849.5|32829.5|32850.5|32830.5|32854.3|32834.3|32847.1|32827.1|48
1741671900000|2025-03-11 05:45:00|32849.7|32829.7|32848.5|32828.5|32854.3|32834.3|32848.5|32828.5|15
1741672200000|2025-03-11 05:50:00|32848.1|32828.1|32858.9|32838.9|32860.1|32840.1|32847.5|32827.5|15
1741672500000|2025-03-11 05:55:00|32859.1|32839.1|32854.5|32834.5|32859.1|32839.1|32853|32833|26
1741672800000|2025-03-11 06:00:00|32854.1|32834.1|32854.1|32834.1|32855.1|32835.1|32853.1|32833.1|16
1741673100000|2025-03-11 06:05:00|32855.1|32835.1|32854.7|32834.7|32855.1|32835.1|32854.1|32834.1|5
1741673400000|2025-03-11 06:10:00|32856.5|32836.5|32861.3|32841.3|32861.5|32841.5|32853.5|32833.5|88
1741673700000|2025-03-11 06:15:00|32861.5|32841.5|32851.5|32831.5|32861.5|32841.5|32850.4|32830.4|44
1741674000000|2025-03-11 06:20:00|32852.8|32832.8|32834.3|32814.3|32852.8|32832.8|32833.8|32813.8|79
1741674300000|2025-03-11 06:25:00|32830.3|32810.3|32834.6|32814.6|32836.7|32816.7|32821.5|32801.5|66
1741674600000|2025-03-11 06:30:00|32834.5|32814.5|32820.6|32800.6|32834.6|32814.6|32817.8|32797.8|58
1741674900000|2025-03-11 06:35:00|32820.7|32800.7|32816.5|32796.5|32822.9|32802.9|32814.5|32794.5|31
1741675200000|2025-03-11 06:40:00|32817|32797|32800.4|32780.4|32817|32797|32797.8|32777.8|62
1741675500000|2025-03-11 06:45:00|32800.9|32780.9|32800.6|32780.6|32802.1|32782.1|32798.5|32778.5|53
1741675800000|2025-03-11 06:50:00|32800.5|32780.5|32799.8|32779.8|32802|32782|32799.4|32779.4|29
1741676100000|2025-03-11 06:55:00|32800.2|32780.2|32801|32781|32804.3|32784.3|32799.7|32779.7|28
1741676400000|2025-03-11 07:00:00|32800.5|32780.5|32801.5|32781.5|32804.5|32784.5|32800.5|32780.5|20
1741676700000|2025-03-11 07:05:00|32801.6|32781.6|32800.5|32780.5|32801.6|32781.6|32800.1|32780.1|17
1741677000000|2025-03-11 07:10:00|32801|32781|32791.9|32771.9|32801|32781|32791.9|32771.9|38
1741677300000|2025-03-11 07:15:00|32793.4|32773.4|32773.5|32753.5|32793.5|32773.5|32756|32736|73
1741677600000|2025-03-11 07:20:00|32774.6|32754.6|32775.9|32755.9|32778.1|32758.1|32774.5|32754.5|69
1741677900000|2025-03-11 07:25:00|32776.2|32756.2|32786.5|32766.5|32793|32773|32776.2|32756.2|50
1741678200000|2025-03-11 07:30:00|32787.1|32767.1|32791.5|32771.5|32791.5|32771.5|32787.1|32767.1|18
1741678500000|2025-03-11 07:35:00|32791.1|32771.1|32790.1|32770.1|32799.1|32779.1|32790.1|32770.1|29
1741678800000|2025-03-11 07:40:00|32790|32770|32772.5|32752.5|32790.5|32770.5|32772.5|32752.5|37
1741679100000|2025-03-11 07:45:00|32775|32755|32760.7|32740.7|32775|32755|32759.7|32739.7|61
1741679400000|2025-03-11 07:50:00|32760.5|32740.5|32755.5|32735.5|32760.5|32740.5|32753.3|32733.3|38
1741679700000|2025-03-11 07:55:00|32757|32737|32769.9|32749.9|32770.5|32750.5|32757|32737|25
1741680000000|2025-03-11 08:00:00|32769.4|32749.4|32755.4|32735.4|32769.4|32749.4|32753.9|32733.9|80
1741680300000|2025-03-11 08:05:00|32755.3|32735.3|32762.8|32742.8|32763.5|32743.5|32752.5|32732.5|44
1741680600000|2025-03-11 08:10:00|32762.5|32742.5|32761.5|32741.5|32763.5|32743.5|32761.5|32741.5|15
1741680900000|2025-03-11 08:15:00|32761.7|32741.7|32765|32745|32766.1|32746.1|32761.2|32741.2|28
1741681200000|2025-03-11 08:20:00|32765.1|32745.1|32759|32739|32765.1|32745.1|32759|32739|12
1741681500000|2025-03-11 08:25:00|32758.8|32738.8|32754.5|32734.5|32759.5|32739.5|32754.5|32734.5|21
1741681800000|2025-03-11 08:30:00|32755|32735|32759|32739|32760.6|32740.6|32754.5|32734.5|31
1741682100000|2025-03-11 08:35:00|32759.5|32739.5|32761|32741|32761.5|32741.5|32756.5|32736.5|21
1741682400000|2025-03-11 08:40:00|32760.5|32740.5|32764.5|32744.5|32764.8|32744.8|32760|32740|24
1741682700000|2025-03-11 08:45:00|32765|32745|32760|32740|32766|32746|32760|32740|23
1741683000000|2025-03-11 08:50:00|32759.5|32739.5|32761.1|32741.1|32762|32742|32759|32739|8
1741683300000|2025-03-11 08:55:00|32762.5|32742.5|32763.5|32743.5|32764.6|32744.6|32755|32735|37
1741683600000|2025-03-11 09:00:00|32763|32743|32763|32743|32764.5|32744.5|32763|32743|16
1741683900000|2025-03-11 09:05:00|32763.5|32743.5|32780|32760|32780|32760|32763.5|32743.5|27
1741684200000|2025-03-11 09:10:00|32780.5|32760.5|32777.5|32757.5|32781|32761|32777.5|32757.5|9
1741684500000|2025-03-11 09:15:00|32779|32759|32785|32765|32785.2|32765.2|32779|32759|28
1741684800000|2025-03-11 09:20:00|32784.5|32764.5|32785|32765|32785.5|32765.5|32784.5|32764.5|8
1741685100000|2025-03-11 09:25:00|32785.5|32765.5|32787|32767|32787|32767|32784.5|32764.5|10
1741685400000|2025-03-11 09:30:00|32787.5|32767.5|32788.5|32768.5|32790.5|32770.5|32787.5|32767.5|65
1741685700000|2025-03-11 09:35:00|32789|32769|32795.5|32775.5|32795.5|32775.5|32788|32768|12
1741686000000|2025-03-11 09:40:00|32796|32776|32792|32772|32798.5|32778.5|32792|32772|19
1741686300000|2025-03-11 09:45:00|32791.5|32771.5|32785|32765|32791.5|32771.5|32785|32765|14
1741686600000|2025-03-11 09:50:00|32785.5|32765.5|32786|32766|32786|32766|32780.5|32760.5|25
1741686900000|2025-03-11 09:55:00|32787|32767|32789|32769|32789|32769|32787|32767|5
1741687200000|2025-03-11 10:00:00|32789.5|32769.5|32795.5|32775.5|32796.2|32776.2|32789.5|32769.5|14
1741687500000|2025-03-11 10:05:00|32795|32775|32796.1|32776.1|32796.1|32776.1|32795|32775|3
1741687800000|2025-03-11 10:10:00|32795.5|32775.5|32796.1|32776.1|32797.1|32777.1|32795.5|32775.5|9
1741688100000|2025-03-11 10:15:00|32796.5|32776.5|32797.1|32777.1|32798.7|32778.7|32796.1|32776.1|8
1741688400000|2025-03-11 10:20:00|32797.5|32777.5|32800.1|32780.1|32800.1|32780.1|32797.1|32777.1|8
1741688700000|2025-03-11 10:25:00|32800.5|32780.5|32800.5|32780.5|32801.1|32781.1|32800.5|32780.5|3
1741689000000|2025-03-11 10:30:00|32800.1|32780.1|32800.1|32780.1|32800.1|32780.1|32797.5|32777.5|9
1741689300000|2025-03-11 10:35:00|32799.5|32779.5|32798|32778|32799.5|32779.5|32795|32775|12
1741689600000|2025-03-11 10:40:00|32801|32781|32805.3|32785.3|32807.5|32787.5|32800|32780|29
1741689900000|2025-03-11 10:45:00|32805|32785|32803.5|32783.5|32805.8|32785.8|32803.5|32783.5|16
1741690200000|2025-03-11 10:50:00|32804|32784|32798.5|32778.5|32804|32784|32798.5|32778.5|10
1741690500000|2025-03-11 10:55:00|32799|32779|32798.5|32778.5|32799|32779|32798|32778|8
1741690800000|2025-03-11 11:00:00|32799|32779|32799|32779|32801|32781|32798|32778|32
1741691100000|2025-03-11 11:05:00|32798.5|32778.5|32800.5|32780.5|32804.5|32784.5|32798.5|32778.5|18
1741691400000|2025-03-11 11:10:00|32800.1|32780.1|32804.5|32784.5|32806.5|32786.5|32799.1|32779.1|13
1741692000000|2025-03-11 11:20:00|32804.1|32784.1|32797.5|32777.5|32804.1|32784.1|32795.5|32775.5|14
1741692300000|2025-03-11 11:25:00|32798.9|32778.9|32798.1|32778.1|32800.9|32780.9|32797.1|32777.1|22
1741692600000|2025-03-11 11:30:00|32798.5|32778.5|32800.1|32780.1|32800.5|32780.5|32798.1|32778.1|12
1741692900000|2025-03-11 11:35:00|32799.5|32779.5|32796.1|32776.1|32799.5|32779.5|32796.1|32776.1|7
1741693200000|2025-03-11 11:40:00|32797.1|32777.1|32797.1|32777.1|32798.1|32778.1|32797.1|32777.1|5
1741693500000|2025-03-11 11:45:00|32797.5|32777.5|32800.1|32780.1|32800.5|32780.5|32797.1|32777.1|11
1741693800000|2025-03-11 11:50:00|32800.5|32780.5|32798.5|32778.5|32801.1|32781.1|32798.5|32778.5|30
1741694100000|2025-03-11 11:55:00|32799|32779|32798|32778|32799|32779|32798|32778|3
1741694400000|2025-03-11 12:00:00|32798.5|32778.5|32796.5|32776.5|32798.5|32778.5|32796.5|32776.5|22
1741694700000|2025-03-11 12:05:00|32796|32776|32797|32777|32797|32777|32794.5|32774.5|15
1741695000000|2025-03-11 12:10:00|32798|32778|32800|32780|32800.5|32780.5|32798|32778|8
1741695300000|2025-03-11 12:15:00|32800.5|32780.5|32800.5|32780.5|32801|32781|32800|32780|5
1741695600000|2025-03-11 12:20:00|32800|32780|32800|32780|32800|32780|32799.5|32779.5|3
1741695900000|2025-03-11 12:25:00|32800.1|32780.1|32800.1|32780.1|32800.6|32780.6|32800.1|32780.1|3
1741696200000|2025-03-11 12:30:00|32799.6|32779.6|32798.5|32778.5|32800.1|32780.1|32796.5|32776.5|7
1741696500000|2025-03-11 12:35:00|32797.5|32777.5|32799|32779|32799.5|32779.5|32796.1|32776.1|7
1741696800000|2025-03-11 12:40:00|32798.5|32778.5|32799|32779|32799|32779|32798.5|32778.5|2
1741697100000|2025-03-11 12:45:00|32798.5|32778.5|32797|32777|32799|32779|32796.5|32776.5|8
1741697400000|2025-03-11 12:50:00|32796|32776|32796|32776|32796.5|32776.5|32796|32776|5
1741697700000|2025-03-11 12:55:00|32796.5|32776.5|32799|32779|32799|32779|32795.5|32775.5|14
1741698000000|2025-03-11 13:00:00|32798.5|32778.5|32800|32780|32800|32780|32798.5|32778.5|8
1741698300000|2025-03-11 13:05:00|32799.5|32779.5|32801|32781|32801|32781|32798.5|32778.5|21
1741698600000|2025-03-11 13:10:00|32800.5|32780.5|32800|32780|32801|32781|32799|32779|34
1741698900000|2025-03-11 13:15:00|32800.5|32780.5|32799.5|32779.5|32801|32781|32797|32777|23
1741699200000|2025-03-11 13:20:00|32800|32780|32799.5|32779.5|32800|32780|32799.5|32779.5|32
1741699500000|2025-03-11 13:25:00|32800|32780|32800|32780|32800.5|32780.5|32800|32780|5
1741699800000|2025-03-11 13:30:00|32799.5|32779.5|32800|32780|32800|32780|32799.5|32779.5|20
1741700100000|2025-03-11 13:35:00|32799.5|32779.5|32800.5|32780.5|32800.5|32780.5|32797.5|32777.5|9
1741700400000|2025-03-11 13:40:00|32800|32780|32799.5|32779.5|32804.3|32784.3|32797.5|32777.5|31
1741700700000|2025-03-11 13:45:00|32801.5|32781.5|32795|32775|32801.5|32781.5|32793|32773|24
1741701000000|2025-03-11 13:50:00|32794.5|32774.5|32796|32776|32796|32776|32791.5|32771.5|8
1741701300000|2025-03-11 13:55:00|32796.1|32776.1|32807.5|32765.5|32812.5|32779|32794.1|32765|27
1741701600000|2025-03-11 14:00:00|32804.5|32762.5|32803.5|32783.5|32809.6|32786.1|32791|32762.5|52
1741701900000|2025-03-11 14:05:00|32803.4|32783.4|32804|32784|32804.5|32784.5|32801|32781|37
1741702200000|2025-03-11 14:10:00|32803.5|32783.5|32805|32785|32805|32785|32802.4|32782.4|15
1741702500000|2025-03-11 14:15:00|32804|32784|32794|32774|32805|32785|32793.2|32773.2|53
1741702800000|2025-03-11 14:20:00|32795|32775|32799.6|32779.6|32799.6|32779.6|32792|32772|34
1741703100000|2025-03-11 14:25:00|32800|32780|32800.1|32780.1|32800.5|32780.5|32799|32779|17
1741703400000|2025-03-11 14:30:00|32799.3|32779.3|32796.1|32776.1|32799.3|32779.3|32793.1|32773.1|22
1741703700000|2025-03-11 14:35:00|32796.5|32776.5|32810.1|32790.1|32810.1|32790.1|32796.5|32776.5|25
1741704000000|2025-03-11 14:40:00|32810.5|32790.5|32805.5|32785.5|32814.3|32794.3|32805.5|32785.5|20
1741704300000|2025-03-11 14:45:00|32807.5|32787.5|32806.5|32786.5|32807.5|32787.5|32806.5|32786.5|3
1741704600000|2025-03-11 14:50:00|32806.1|32786.1|32800.5|32780.5|32806.9|32786.9|32800.5|32780.5|13
1741704900000|2025-03-11 14:55:00|32801.1|32781.1|32800.5|32780.5|32801.1|32781.1|32800|32780|9
1741705200000|2025-03-11 15:00:00|32800.1|32780.1|32800.5|32780.5|32800.5|32780.5|32800|32780|7
1741705500000|2025-03-11 15:05:00|32800|32780|32800|32780|32800.5|32780.5|32800|32780|3
1741705800000|2025-03-11 15:10:00|32799.5|32779.5|32797.5|32777.5|32800|32780|32795.6|32775.6|10
1741706100000|2025-03-11 15:15:00|32795.6|32775.6|32797|32777|32799.5|32779.5|32793.7|32773.7|24
1741706400000|2025-03-11 15:20:00|32798.2|32778.2|32802.9|32782.9|32804.1|32784.1|32794.6|32774.6|21
1741706700000|2025-03-11 15:25:00|32802.5|32782.5|32801.5|32781.5|32803.2|32783.2|32801|32781|12
1741707000000|2025-03-11 15:30:00|32800|32780|32805|32785|32805|32785|32798|32778|14
1741707300000|2025-03-11 15:35:00|32805.5|32785.5|32804.5|32784.5|32805.5|32785.5|32804.5|32784.5|5
1741707600000|2025-03-11 15:40:00|32805|32785|32804.5|32784.5|32805|32785|32804.5|32784.5|2
1741707900000|2025-03-11 15:45:00|32804|32784|32802|32782|32804|32784|32802|32782|9
1741708200000|2025-03-11 15:50:00|32801.5|32781.5|32801|32781|32803.5|32783.5|32799|32779|14
1741708500000|2025-03-11 15:55:00|32803.5|32783.5|32803.3|32783.3|32805.2|32785.2|32800.5|32780.5|16
1741708800000|2025-03-11 16:00:00|32803.1|32783.1|32803.1|32783.1|32803.1|32783.1|32803.1|32783.1|1
1741709400000|2025-03-11 16:10:00|32803.5|32783.5|32803.1|32783.1|32803.5|32783.5|32803.1|32783.1|4
1741709700000|2025-03-11 16:15:00|32801.5|32781.5|32807.2|32787.2|32807.2|32787.2|32801.5|32781.5|10
1741710000000|2025-03-11 16:20:00|32807.5|32787.5|32809.5|32789.5|32809.5|32789.5|32805.1|32785.1|15
1741710300000|2025-03-11 16:25:00|32809.1|32789.1|32812.1|32792.1|32812.1|32792.1|32808.1|32788.1|10
1741710600000|2025-03-11 16:30:00|32812|32792|32812.1|32792.1|32812.1|32792.1|32812|32792|2
1741711200000|2025-03-11 16:40:00|32811.1|32791.1|32812.1|32792.1|32812.1|32792.1|32811.1|32791.1|2
1741711500000|2025-03-11 16:45:00|32813.3|32793.3|32814.5|32794.5|32814.5|32794.5|32813.3|32793.3|2
1741712100000|2025-03-11 16:55:00|32815.5|32795.5|32817.1|32797.1|32817.1|32797.1|32815.5|32795.5|3
1741712400000|2025-03-11 17:00:00|32817|32797|32812|32792|32817.8|32797.8|32812|32792|17
1741712700000|2025-03-11 17:05:00|32811.5|32791.5|32809.5|32789.5|32811.5|32791.5|32809.5|32789.5|4
1741713000000|2025-03-11 17:10:00|32809|32789|32808.5|32788.5|32809|32789|32808.5|32788.5|2
1741713300000|2025-03-11 17:15:00|32807.5|32787.5|32808.7|32788.7|32808.7|32788.7|32806.5|32786.5|10
1741713600000|2025-03-11 17:20:00|32809|32789|32809.5|32789.5|32809.5|32789.5|32808.6|32788.6|7
1741714200000|2025-03-11 17:30:00|32809|32789|32809.5|32789.5|32809.5|32789.5|32808.5|32788.5|8
1741714500000|2025-03-11 17:35:00|32809.1|32789.1|32807.1|32787.1|32809.5|32789.5|32807.1|32787.1|5
1741714800000|2025-03-11 17:40:00|32807|32787|32806.5|32786.5|32807|32787|32806.5|32786.5|2
1741715100000|2025-03-11 17:45:00|32807|32787|32807.5|32787.5|32807.5|32787.5|32806.5|32786.5|6
1741715400000|2025-03-11 17:50:00|32807|32787|32807.5|32787.5|32807.5|32787.5|32807|32787|4
1741715700000|2025-03-11 17:55:00|32807|32787|32790.5|32765.5|32808|32788|32790.5|32765.5|14
1741716000000|2025-03-11 18:00:00|32791|32766|32794.1|32774.1|32812.1|32781|32790.6|32765.6|27
1741716300000|2025-03-11 18:05:00|32793.5|32773.5|32794.1|32774.1|32794.1|32774.1|32793.5|32773.5|2
1741716600000|2025-03-11 18:10:00|32793.5|32773.5|32786.1|32766.1|32793.5|32773.5|32785.5|32765.5|22
1741716900000|2025-03-11 18:15:00|32784.5|32764.5|32789.1|32769.1|32803.5|32783.5|32784.5|32764.5|47
1741717800000|2025-03-11 18:30:00|32788.5|32768.5|32787|32767|32789.1|32769.1|32786.5|32766.5|19
1741718100000|2025-03-11 18:35:00|32787.5|32767.5|32783.5|32763.5|32787.5|32767.5|32783.5|32763.5|15
1741718400000|2025-03-11 18:40:00|32783|32763|32777.5|32752.5|32783|32763|32777.3|32752.3|17
1741718700000|2025-03-11 18:45:00|32776|32751|32766.5|32746.5|32776|32751|32765.5|32742.4|46
1741719000000|2025-03-11 18:50:00|32767.5|32747.5|32786.5|32761.5|32786.5|32761.5|32767.1|32747.1|27
1741719300000|2025-03-11 18:55:00|32787|32762|32786.1|32761.1|32788|32763|32786.1|32761.1|13
1741719600000|2025-03-11 19:00:00|32786.5|32761.5|32788.5|32763.5|32792.8|32763.5|32785|32756.9|6
1741719900000|2025-03-11 19:05:00|32788.1|32763.1|32774.1|32754.1|32793|32763.1|32774|32754|10
1741720200000|2025-03-11 19:10:00|32779.5|32754.5|32784.5|32759.5|32784.5|32759.5|32779.5|32754.5|6
1741720800000|2025-03-11 19:20:00|32787.9|32762.9|32787.9|32762.9|32787.9|32762.9|32787.9|32762.9|1
1741721100000|2025-03-11 19:25:00|32783|32763|32783|32763|32783|32763|32783|32763|1
1741721700000|2025-03-11 19:35:00|32784|32764|32783.5|32763.5|32784.5|32764.5|32783.5|32763.5|3
1741722300000|2025-03-11 19:45:00|32783|32763|32784.5|32764.5|32787.5|32767.5|32781.6|32761.6|26
1741722600000|2025-03-11 19:50:00|32783.5|32763.5|32787|32767|32790|32767.5|32780.5|32760.5|38
1741722900000|2025-03-11 19:55:00|32786|32766|32788|32768|32789.2|32769.2|32785.9|32765.9|11
1741744800000|2025-03-12 02:00:00|32809|32789|32807.5|32787.5|32809.1|32789.1|32807.5|32787.5|13
1741745100000|2025-03-12 02:05:00|32807|32787|32800.3|32780.3|32807.1|32787.1|32798|32778|44
1741745400000|2025-03-12 02:10:00|32800.7|32780.7|32798.5|32778.5|32801.3|32781.3|32795.5|32775.5|24
1741745700000|2025-03-12 02:15:00|32799.1|32779.1|32801.1|32781.1|32802.5|32782.5|32793.5|32773.5|51
1741746000000|2025-03-12 02:20:00|32802.1|32782.1|32812|32792|32812.9|32792.9|32802.1|32782.1|21
1741746300000|2025-03-12 02:25:00|32808|32788|32815.6|32795.6|32819.4|32799.4|32808|32788|28
1741746600000|2025-03-12 02:30:00|32817.5|32797.5|32812.5|32792.5|32817.5|32797.5|32808.5|32788.5|29
1741746900000|2025-03-12 02:35:00|32812|32792|32815.5|32795.5|32816.5|32796.5|32809|32789|22
1741747200000|2025-03-12 02:40:00|32816.1|32796.1|32819.7|32799.7|32820.5|32800.5|32815.5|32795.5|18
1741747500000|2025-03-12 02:45:00|32820.1|32800.1|32832.5|32812.5|32834.5|32814.5|32819.8|32799.8|41
1741747800000|2025-03-12 02:50:00|32833.5|32813.5|32840.4|32820.4|32840.9|32820.9|32832.1|32812.1|42
1741748100000|2025-03-12 02:55:00|32840.7|32820.7|32847.1|32827.1|32847.5|32827.5|32840.7|32820.7|22
1741748400000|2025-03-12 03:00:00|32846.5|32826.5|32833.5|32813.5|32848.1|32828.1|32831.5|32811.5|42
1741748700000|2025-03-12 03:05:00|32834|32814|32834.5|32814.5|32834.5|32814.5|32833|32813|9
1741749000000|2025-03-12 03:10:00|32836.5|32816.5|32845.2|32825.2|32845.5|32825.5|32835.5|32815.5|23
1741749300000|2025-03-12 03:15:00|32845.1|32825.1|32844|32824|32845.1|32825.1|32844|32824|6
1741749600000|2025-03-12 03:20:00|32845.5|32825.5|32846.1|32826.1|32847.5|32827.5|32843.9|32823.9|41
1741749900000|2025-03-12 03:25:00|32846|32826|32839.5|32819.5|32846|32826|32834.5|32814.5|22
1741750200000|2025-03-12 03:30:00|32840.1|32820.1|32843.9|32823.9|32845|32825|32838.7|32818.7|29
1741750500000|2025-03-12 03:35:00|32844|32824|32844.1|32824.1|32844.1|32824.1|32844|32824|4
1741750800000|2025-03-12 03:40:00|32843.5|32823.5|32848|32828|32857.5|32837.5|32843.4|32823.4|45
1741751100000|2025-03-12 03:45:00|32848.1|32828.1|32851.1|32831.1|32851.5|32831.5|32847.5|32827.5|18
1741751400000|2025-03-12 03:50:00|32852.1|32832.1|32847.1|32827.1|32853.1|32833.1|32846|32826|18
1741751700000|2025-03-12 03:55:00|32846.5|32826.5|32848.3|32828.3|32849.1|32829.1|32845.1|32825.1|15
1741752000000|2025-03-12 04:00:00|32849.1|32829.1|32848.1|32828.1|32852.1|32832.1|32846.5|32826.5|24
1741752300000|2025-03-12 04:05:00|32848.5|32828.5|32852.5|32832.5|32855.1|32835.1|32848.1|32828.1|24
1741752600000|2025-03-12 04:10:00|32853.1|32833.1|32852.1|32832.1|32857.1|32837.1|32851.1|32831.1|11
1741752900000|2025-03-12 04:15:00|32852.5|32832.5|32852.5|32832.5|32852.5|32832.5|32852.1|32832.1|3
1741753200000|2025-03-12 04:20:00|32852.1|32832.1|32852.1|32832.1|32852.1|32832.1|32852.1|32832.1|1
1741753500000|2025-03-12 04:25:00|32848.5|32828.5|32844.3|32824.3|32849.3|32829.3|32840.9|32820.9|28
1741753800000|2025-03-12 04:30:00|32844.1|32824.1|32844|32824|32846.5|32826.5|32842.5|32822.5|16
1741754100000|2025-03-12 04:35:00|32846|32826|32843|32823|32846.5|32826.5|32843|32823|16
1741754400000|2025-03-12 04:40:00|32843.5|32823.5|32841.5|32821.5|32843.5|32823.5|32840.4|32820.4|14
1741754700000|2025-03-12 04:45:00|32842|32822|32842|32822|32842|32822|32842|32822|1
1741755000000|2025-03-12 04:50:00|32842.5|32822.5|32842.5|32822.5|32842.5|32822.5|32842.5|32822.5|1
1741755300000|2025-03-12 04:55:00|32842|32822|32842|32822|32842.5|32822.5|32842|32822|3
1741755600000|2025-03-12 05:00:00|32842.5|32822.5|32842.5|32822.5|32842.5|32822.5|32842.5|32822.5|1
1741756200000|2025-03-12 05:10:00|32844.4|32824.4|32844.5|32824.5|32844.5|32824.5|32844.4|32824.4|2
1741756500000|2025-03-12 05:15:00|32843|32823|32843|32823|32843|32823|32841|32821|5
1741756800000|2025-03-12 05:20:00|32843.5|32823.5|32844.2|32824.2|32844.5|32824.5|32841|32821|14
1741757100000|2025-03-12 05:25:00|32845|32825|32845|32825|32845.5|32825.5|32845|32825|5
1741757400000|2025-03-12 05:30:00|32845.5|32825.5|32845.1|32825.1|32845.5|32825.5|32844.3|32824.3|7
1741757700000|2025-03-12 05:35:00|32845|32825|32840.5|32820.5|32845|32825|32840.1|32820.1|15
1741758000000|2025-03-12 05:40:00|32840|32820|32836.9|32816.9|32840.8|32820.8|32836|32816|17
1741758300000|2025-03-12 05:45:00|32837|32817|32833.5|32813.5|32837|32817|32833.5|32813.5|18
1741758600000|2025-03-12 05:50:00|32832.5|32812.5|32833|32813|32833|32813|32829.5|32809.5|18
1741758900000|2025-03-12 05:55:00|32832.5|32812.5|32830.5|32810.5|32832.5|32812.5|32830.5|32810.5|26
1741759200000|2025-03-12 06:00:00|32836.5|32816.5|32827.5|32807.5|32839.6|32819.6|32827.5|32807.5|27
1741759500000|2025-03-12 06:05:00|32827.6|32807.6|32830.9|32810.9|32832.3|32812.3|32827.6|32807.6|13
1741759800000|2025-03-12 06:10:00|32834.5|32814.5|32837.2|32817.2|32837.5|32817.5|32831.8|32811.8|18
1741760100000|2025-03-12 06:15:00|32837.5|32817.5|32843.7|32823.7|32844.2|32824.2|32837.1|32817.1|22
1741760400000|2025-03-12 06:20:00|32844.2|32824.2|32854.9|32834.9|32854.9|32834.9|32843.7|32823.7|40
1741760700000|2025-03-12 06:25:00|32854.8|32834.8|32850.6|32830.6|32855.1|32835.1|32849.2|32829.2|12
1741761000000|2025-03-12 06:30:00|32850.7|32830.7|32848|32828|32850.7|32830.7|32848|32828|7
1741761300000|2025-03-12 06:35:00|32852|32832|32857|32837|32858.4|32838.4|32852|32832|25
1741761600000|2025-03-12 06:40:00|32858|32838|32857.1|32837.1|32859.6|32839.6|32855.9|32835.9|40
1741761900000|2025-03-12 06:45:00|32857|32837|32861.5|32841.5|32862.5|32842.5|32849.5|32829.5|30
1741762200000|2025-03-12 06:50:00|32864.4|32844.4|32867|32847|32867.1|32847.1|32862.5|32842.5|28
1741762500000|2025-03-12 06:55:00|32869.2|32849.2|32869.5|32849.5|32871.1|32851.1|32867.5|32847.5|44
1741762800000|2025-03-12 07:00:00|32872.4|32852.4|32870.1|32850.1|32872.4|32852.4|32865.1|32845.1|34
1741763100000|2025-03-12 07:05:00|32870.2|32850.2|32874.8|32854.8|32875.6|32855.6|32868.1|32848.1|34
1741763400000|2025-03-12 07:10:00|32874.3|32854.3|32868|32848|32874.5|32854.5|32868|32848|43
1741763700000|2025-03-12 07:15:00|32869.6|32849.6|32868|32848|32873.2|32853.2|32868|32848|79
1741764000000|2025-03-12 07:20:00|32868.5|32848.5|32865.3|32845.3|32873.7|32853.7|32861|32841|51
1741764300000|2025-03-12 07:25:00|32866.9|32846.9|32867.5|32847.5|32871.7|32851.7|32863.5|32843.5|18
1741764600000|2025-03-12 07:30:00|32867.1|32847.1|32865|32845|32867.5|32847.5|32863.1|32843.1|30
1741764900000|2025-03-12 07:35:00|32867.2|32847.2|32867.5|32847.5|32869.4|32849.4|32865|32845|16
1741765200000|2025-03-12 07:40:00|32869.4|32849.4|32854.4|32834.4|32869.4|32849.4|32854.4|32834.4|58
1741765500000|2025-03-12 07:45:00|32852.5|32832.5|32862.5|32842.5|32862.5|32842.5|32852.1|32832.1|23
1741765800000|2025-03-12 07:50:00|32865.5|32845.5|32863.5|32843.5|32866.5|32846.5|32862.5|32842.5|10
1741766100000|2025-03-12 07:55:00|32863|32843|32858.5|32838.5|32864.2|32844.2|32858.5|32838.5|9
1741766400000|2025-03-12 08:00:00|32857.8|32837.8|32860.1|32840.1|32860.1|32840.1|32857.8|32837.8|17
1741766700000|2025-03-12 08:05:00|32859.9|32839.9|32860.5|32840.5|32861.5|32841.5|32859.8|32839.8|12
1741767000000|2025-03-12 08:10:00|32860.1|32840.1|32857.5|32837.5|32866.1|32846.1|32857.5|32837.5|13
1741767300000|2025-03-12 08:15:00|32860.5|32840.5|32857|32837|32861.5|32841.5|32857|32837|6
1741767600000|2025-03-12 08:20:00|32853.5|32833.5|32840.5|32820.5|32855.5|32835.5|32839.5|32819.5|53
1741767900000|2025-03-12 08:25:00|32840.1|32820.1|32841.1|32821.1|32842.5|32822.5|32838.5|32818.5|24
1741768200000|2025-03-12 08:30:00|32841|32821|32841.5|32821.5|32841.5|32821.5|32840.7|32820.7|4
1741768500000|2025-03-12 08:35:00|32838.4|32818.4|32833.5|32813.5|32838.4|32818.4|32833|32813|18
1741768800000|2025-03-12 08:40:00|32827.5|32807.5|32825.8|32805.8|32827.5|32807.5|32825|32805|41
1741769100000|2025-03-12 08:45:00|32826|32806|32829|32809|32829.8|32809.8|32826|32806|33
1741769400000|2025-03-12 08:50:00|32828.5|32808.5|32826|32806|32828.5|32808.5|32824|32804|32
1741769700000|2025-03-12 08:55:00|32825.5|32805.5|32829.5|32809.5|32830|32810|32825.5|32805.5|17
1741770000000|2025-03-12 09:00:00|32829|32809|32830.5|32810.5|32830.5|32810.5|32825.5|32805.5|13
1741770300000|2025-03-12 09:05:00|32832|32812|32833|32813|32833|32813|32828.5|32808.5|25
1741770600000|2025-03-12 09:10:00|32833.5|32813.5|32833.5|32813.5|32837|32817|32827.5|32807.5|27
1741770900000|2025-03-12 09:15:00|32833|32813|32835|32815|32835.5|32815.5|32833|32813|5
1741771200000|2025-03-12 09:20:00|32835.5|32815.5|32835.5|32815.5|32836|32816|32835|32815|6
1741771500000|2025-03-12 09:25:00|32838.5|32818.5|32839|32819|32839.8|32819.8|32838.5|32818.5|16
1741771800000|2025-03-12 09:30:00|32837|32817|32835|32815|32838.5|32818.5|32835|32815|42
1741772100000|2025-03-12 09:35:00|32835.5|32815.5|32837|32817|32837.5|32817.5|32835.5|32815.5|4
1741772400000|2025-03-12 09:40:00|32837.5|32817.5|32839|32819|32839.6|32819.6|32837.5|32817.5|6
1741772700000|2025-03-12 09:45:00|32839.5|32819.5|32841.5|32821.5|32842|32822|32839.5|32819.5|6
1741773000000|2025-03-12 09:50:00|32842|32822|32846.5|32826.5|32847.1|32827.1|32841.5|32821.5|11
1741773300000|2025-03-12 09:55:00|32845.4|32825.4|32846.5|32826.5|32846.5|32826.5|32845.4|32825.4|2
1741773600000|2025-03-12 10:00:00|32848.5|32828.5|32848.5|32828.5|32848.5|32828.5|32848|32828|3
1741773900000|2025-03-12 10:05:00|32847|32827|32847|32827|32847.5|32827.5|32846.9|32826.9|5
1741774200000|2025-03-12 10:10:00|32847.5|32827.5|32842.5|32822.5|32847.5|32827.5|32842.5|32822.5|14
1741774500000|2025-03-12 10:15:00|32845|32825|32847.5|32827.5|32847.5|32827.5|32844|32824|10
1741774800000|2025-03-12 10:20:00|32847|32827|32847.5|32827.5|32847.5|32827.5|32847|32827|2
1741775100000|2025-03-12 10:25:00|32848|32828|32842.5|32822.5|32848|32828|32842.5|32822.5|4
1741775400000|2025-03-12 10:30:00|32841.1|32821.1|32847.5|32827.5|32847.5|32827.5|32841.1|32821.1|8
1741775700000|2025-03-12 10:35:00|32848|32828|32855.1|32835.1|32855.1|32835.1|32848|32828|18
1741776000000|2025-03-12 10:40:00|32855.5|32835.5|32854.1|32834.1|32858.7|32838.7|32854|32834|12
1741776300000|2025-03-12 10:45:00|32855.5|32835.5|32853.1|32833.1|32855.5|32835.5|32853.1|32833.1|7
1741776600000|2025-03-12 10:50:00|32853.5|32833.5|32854.1|32834.1|32855.1|32835.1|32852.1|32832.1|17
1741776900000|2025-03-12 10:55:00|32850.5|32830.5|32850.5|32830.5|32850.5|32830.5|32850.5|32830.5|1
1741777200000|2025-03-12 11:00:00|32851|32831|32851.1|32831.1|32854.1|32833.1|32848.1|32828.1|29
1741777500000|2025-03-12 11:05:00|32852.1|32832.1|32854.1|32834.1|32854.5|32834.5|32851.1|32831.1|15
1741777800000|2025-03-12 11:10:00|32853.1|32833.1|32853.1|32833.1|32854.1|32834.1|32853.1|32833.1|4
1741778100000|2025-03-12 11:15:00|32856.1|32836.1|32856.2|32836.2|32856.2|32836.2|32856.1|32836.1|2
1741778400000|2025-03-12 11:20:00|32857.5|32837.5|32857.5|32837.5|32858.9|32838.9|32857.5|32837.5|5
1741778700000|2025-03-12 11:25:00|32856.2|32836.2|32856.1|32836.1|32856.2|32836.2|32855.5|32835.5|5
1741779000000|2025-03-12 11:30:00|32854.5|32834.5|32852.5|32832.5|32855.1|32835.1|32851.1|32831.1|22
1741779300000|2025-03-12 11:35:00|32854.5|32834.5|32852.5|32832.5|32854.5|32834.5|32852.5|32832.5|2
1741779600000|2025-03-12 11:40:00|32853.5|32833.5|32852.5|32832.5|32854.1|32834.1|32852.5|32832.5|16
1741779900000|2025-03-12 11:45:00|32854.4|32834.4|32853.5|32833.5|32854.4|32834.4|32853.5|32833.5|2
1741780200000|2025-03-12 11:50:00|32857.5|32837.5|32856.1|32836.1|32858.1|32838.1|32854.5|32834.5|9
1741780500000|2025-03-12 11:55:00|32856.8|32836.8|32857.5|32837.5|32859.1|32839.1|32856.1|32836.1|8
1741780800000|2025-03-12 12:00:00|32859.1|32839.1|32857.5|32837.5|32860.5|32840.5|32857.5|32837.5|11
1741781100000|2025-03-12 12:05:00|32858.7|32838.7|32861.1|32841.1|32861.1|32841.1|32857.5|32837.5|5
1741781400000|2025-03-12 12:10:00|32862.1|32842.1|32863.7|32843.7|32864.5|32844.5|32862.1|32842.1|7
1741781700000|2025-03-12 12:15:00|32865.8|32845.8|32874.5|32854.5|32875.1|32855.1|32864.2|32844.2|32
1741782000000|2025-03-12 12:20:00|32875.1|32855.1|32875|32855|32875.1|32855.1|32874.5|32854.5|8
1741782300000|2025-03-12 12:25:00|32875.1|32855.1|32881.1|32839.1|32881.1|32855.1|32870.3|32836.1|36
1741782600000|2025-03-12 12:30:00|32880|32838|32855.1|32830.1|32880|32838|32826.5|32784.5|50
1741782900000|2025-03-12 12:35:00|32854.5|32829.5|32865.5|32845.5|32868.2|32848.2|32849|32827.5|70
1741783200000|2025-03-12 12:40:00|32865|32845|32864.1|32844.1|32865.5|32845.5|32860.4|32840.4|25
1741783500000|2025-03-12 12:45:00|32863.5|32843.5|32849|32829|32863.5|32843.5|32840.8|32820.8|47
1741783800000|2025-03-12 12:50:00|32849.1|32829.1|32862.1|32842.1|32862.1|32842.1|32845.5|32825.5|28
1741784100000|2025-03-12 12:55:00|32862|32842|32863.5|32843.5|32863.5|32843.5|32854.5|32834.5|51
1741784400000|2025-03-12 13:00:00|32864|32844|32859|32839|32864.5|32844.5|32859|32839|19
1741784700000|2025-03-12 13:05:00|32859.5|32839.5|32855|32835|32860|32840|32855|32835|21
1741785000000|2025-03-12 13:10:00|32854.5|32834.5|32843|32823|32854.5|32834.5|32843|32823|16
1741785300000|2025-03-12 13:15:00|32842.5|32822.5|32855|32835|32855.1|32835.1|32842|32822|18
1741785600000|2025-03-12 13:20:00|32855.5|32835.5|32855.5|32835.5|32860.5|32840.5|32855.5|32835.5|15
1741785900000|2025-03-12 13:25:00|32853|32833|32857|32837|32858.5|32838.5|32853|32833|6
1741786200000|2025-03-12 13:30:00|32856.5|32836.5|32860|32840|32860.5|32840.5|32856|32836|11
1741786500000|2025-03-12 13:35:00|32859.5|32839.5|32857.5|32837.5|32859.5|32839.5|32852.5|32832.5|14
1741786800000|2025-03-12 13:40:00|32852.5|32832.5|32859.3|32839.3|32861|32841|32852.5|32832.5|13
1741787100000|2025-03-12 13:45:00|32858.9|32838.9|32859|32839|32860.2|32840.2|32858.5|32838.5|19
1741787400000|2025-03-12 13:50:00|32859.5|32839.5|32860.5|32840.5|32860.5|32840.5|32859.5|32839.5|3
1741787700000|2025-03-12 13:55:00|32862|32842|32855|32835|32862|32842|32855|32835|11
1741788000000|2025-03-12 14:00:00|32854.5|32834.5|32854.5|32834.5|32855.6|32835.6|32848|32828|30
1741788300000|2025-03-12 14:05:00|32854|32834|32856|32836|32856|32836|32854|32834|11
1741788600000|2025-03-12 14:10:00|32855.5|32835.5|32856|32836|32856|32836|32855.5|32835.5|2
1741788900000|2025-03-12 14:15:00|32855.5|32835.5|32854.5|32834.5|32857.5|32837.5|32854.5|32834.5|8
1741789200000|2025-03-12 14:20:00|32855|32835|32857.1|32837.1|32866.1|32846.1|32855|32835|33
1741789500000|2025-03-12 14:25:00|32856.5|32836.5|32848.1|32828.1|32856.5|32836.5|32848.1|32828.1|22
1741789800000|2025-03-12 14:30:00|32847.5|32827.5|32846.5|32826.5|32847.5|32827.5|32845.5|32825.5|11
1741790100000|2025-03-12 14:35:00|32847.1|32827.1|32846.5|32826.5|32847.5|32827.5|32846.5|32826.5|8
1741790400000|2025-03-12 14:40:00|32847.1|32827.1|32846|32826|32855.5|32835.5|32845.5|32825.5|17
1741790700000|2025-03-12 14:45:00|32845|32825|32845|32825|32846.2|32826.2|32844.5|32824.5|15
1741791000000|2025-03-12 14:50:00|32846.2|32826.2|32838|32818|32846.6|32826.6|32837.4|32817.4|21
1741791300000|2025-03-12 14:55:00|32837|32817|32838|32818|32838|32818|32837|32817|10
1741791600000|2025-03-12 15:00:00|32837|32817|32831|32811|32837|32817|32830|32810|16
1741791900000|2025-03-12 15:05:00|32830.5|32810.5|32832.5|32812.5|32835.5|32815.5|32830.5|32810.5|46
1741792200000|2025-03-12 15:10:00|32832|32812|32832.5|32812.5|32832.5|32812.5|32832|32812|4
1741792500000|2025-03-12 15:15:00|32833.5|32813.5|32839|32819|32840.8|32820.8|32833.5|32813.5|64
1741792800000|2025-03-12 15:20:00|32843.5|32823.5|32844.5|32824.5|32844.5|32824.5|32843.5|32823.5|16
1741793100000|2025-03-12 15:25:00|32842.5|32822.5|32839.5|32819.5|32842.5|32822.5|32839.5|32819.5|5
1741793400000|2025-03-12 15:30:00|32840.5|32820.5|32846|32826|32846|32826|32840.5|32820.5|5
1741793700000|2025-03-12 15:35:00|32845.5|32825.5|32842.5|32822.5|32845.5|32825.5|32842.5|32822.5|4
1741794000000|2025-03-12 15:40:00|32842|32822|32847.5|32827.5|32847.5|32827.5|32841.5|32821.5|13
1741794300000|2025-03-12 15:45:00|32845.8|32825.8|32837.5|32817.5|32845.8|32825.8|32837.5|32817.5|5
1741794600000|2025-03-12 15:50:00|32838.5|32818.5|32837.5|32817.5|32841.5|32821.5|32837.5|32817.5|5
1741795200000|2025-03-12 16:00:00|32832.5|32812.5|32833.1|32813.1|32833.1|32813.1|32830.5|32810.5|11
1741795500000|2025-03-12 16:05:00|32832.1|32812.1|32836.5|32816.5|32839.1|32819.1|32831.5|32811.5|15
1741795800000|2025-03-12 16:10:00|32836.1|32816.1|32838.5|32818.5|32839.1|32819.1|32834.5|32814.5|11
1741796100000|2025-03-12 16:15:00|32838.1|32818.1|32839.5|32819.5|32839.5|32819.5|32838.1|32818.1|3
1741796400000|2025-03-12 16:20:00|32840.1|32820.1|32840.1|32820.1|32840.5|32820.5|32840.1|32820.1|3
1741796700000|2025-03-12 16:25:00|32840|32820|32838.5|32818.5|32840.5|32820.5|32838.5|32818.5|5
1741797000000|2025-03-12 16:30:00|32838|32818|32839|32819|32839|32819|32838|32818|2
1741797300000|2025-03-12 16:35:00|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|1
1741798500000|2025-03-12 16:55:00|32840.1|32820.1|32839.5|32819.5|32840.1|32820.1|32839.5|32819.5|2
1741798800000|2025-03-12 17:00:00|32840|32820|32841|32821|32841|32821|32839|32819|5
1741799100000|2025-03-12 17:05:00|32840|32820|32840|32820|32840|32820|32840|32820|1
1741799400000|2025-03-12 17:10:00|32839.5|32819.5|32839|32819|32839.5|32819.5|32839|32819|2
1741799700000|2025-03-12 17:15:00|32839.5|32819.5|32839|32819|32839.5|32819.5|32839|32819|4
1741800000000|2025-03-12 17:20:00|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|32839.5|32819.5|1
1741800300000|2025-03-12 17:25:00|32837.5|32817.5|32835|32815|32837.5|32817.5|32833.4|32813.4|11
1741800600000|2025-03-12 17:30:00|32833.5|32813.5|32832|32812|32833.5|32813.5|32830.4|32810.4|9
1741800900000|2025-03-12 17:35:00|32831|32811|32831.5|32811.5|32832|32812|32828.4|32808.4|7
1741801800000|2025-03-12 17:50:00|32832.1|32812.1|32832.5|32812.5|32833.1|32813.1|32832.1|32812.1|10
1741802100000|2025-03-12 17:55:00|32832.1|32812.1|32832.5|32812.5|32834.1|32814.1|32831.5|32811.5|15
1741802400000|2025-03-12 18:00:00|32833|32813|32832.5|32812.5|32833.7|32813.7|32831.1|32811.1|6
1741803300000|2025-03-12 18:15:00|32833|32813|32836.5|32816.5|32836.5|32816.5|32833|32813|8
1741803600000|2025-03-12 18:20:00|32837|32817|32837|32817|32837|32817|32836.5|32816.5|3
1741803900000|2025-03-12 18:25:00|32836.5|32816.5|32836.5|32816.5|32837|32817|32836.5|32816.5|3
1741804200000|2025-03-12 18:30:00|32837|32817|32836.5|32816.5|32838.6|32818.6|32836.5|32816.5|3
1741805400000|2025-03-12 18:50:00|32838.5|32818.5|32838.5|32818.5|32842.5|32822.5|32838.5|32818.5|8
1741806300000|2025-03-12 19:05:00|32839|32819|32837|32817|32839|32819|32837|32817|5
1741806600000|2025-03-12 19:10:00|32836.5|32816.5|32837.5|32817.5|32837.5|32817.5|32836.5|32816.5|233
1741806900000|2025-03-12 19:15:00|32836.5|32816.5|32837.5|32817.5|32837.5|32817.5|32836.5|32816.5|387
1741807200000|2025-03-12 19:20:00|32836.5|32816.5|32837.5|32817.5|32837.5|32817.5|32836.5|32816.5|351
1741807500000|2025-03-12 19:25:00|32836.5|32816.5|32837.5|32817.5|32837.5|32817.5|32836.5|32816.5|283
1741807800000|2025-03-12 19:30:00|32838.1|32818.1|32837.5|32817.5|32838.1|32818.1|32837.1|32817.1|15
1741808100000|2025-03-12 19:35:00|32838.5|32818.5|32838.1|32818.1|32838.5|32818.5|32838.1|32818.1|2
1741808400000|2025-03-12 19:40:00|32837.5|32817.5|32838.1|32818.1|32838.1|32818.1|32837.5|32817.5|2
1741808700000|2025-03-12 19:45:00|32839.5|32819.5|32840.1|32820.1|32840.1|32820.1|32839.5|32819.5|2
1741831200000|2025-03-13 02:00:00|32846.5|32826.5|32845.5|32825.5|32849.3|32829.3|32845.5|32825.5|25
1741831500000|2025-03-13 02:05:00|32846.1|32826.1|32842.1|32822.1|32846.7|32826.7|32840.5|32820.5|22
1741831800000|2025-03-13 02:10:00|32842.5|32822.5|32840.5|32820.5|32844.7|32824.7|32839.1|32819.1|35
1741832100000|2025-03-13 02:15:00|32840.1|32820.1|32831.1|32811.1|32841.2|32821.2|32830|32810|54
1741832400000|2025-03-13 02:20:00|32834.1|32814.1|32835.1|32815.1|32835.1|32815.1|32831|32811|21
1741832700000|2025-03-13 02:25:00|32835|32815|32837.5|32817.5|32837.5|32817.5|32832.5|32812.5|15
1741833000000|2025-03-13 02:30:00|32837|32817|32845.1|32825.1|32846.1|32826.1|32837|32817|14
1741833300000|2025-03-13 02:35:00|32844.5|32824.5|32839.5|32819.5|32846.9|32826.9|32839.5|32819.5|32
1741833600000|2025-03-13 02:40:00|32839.8|32819.8|32837|32817|32844.5|32824.5|32837|32817|27
1741833900000|2025-03-13 02:45:00|32837.5|32817.5|32834|32814|32837.5|32817.5|32832.5|32812.5|11
1741834200000|2025-03-13 02:50:00|32834.1|32814.1|32827.9|32807.9|32834.1|32814.1|32823.5|32803.5|31
1741834500000|2025-03-13 02:55:00|32828.1|32808.1|32828.5|32808.5|32833.5|32813.5|32826.2|32806.2|21
1741834800000|2025-03-13 03:00:00|32829.1|32809.1|32832.9|32812.9|32834.8|32814.8|32827|32807|34
1741835100000|2025-03-13 03:05:00|32832.5|32812.5|32836|32816|32836.1|32816.1|32831.1|32811.1|25
1741835400000|2025-03-13 03:10:00|32835.5|32815.5|32840.5|32820.5|32842.5|32822.5|32835.5|32815.5|24
1741835700000|2025-03-13 03:15:00|32840.6|32820.6|32844.4|32824.4|32844.4|32824.4|32839.5|32819.5|13
1741836000000|2025-03-13 03:20:00|32842.5|32822.5|32838.7|32818.7|32844.4|32824.4|32838.7|32818.7|23
1741836300000|2025-03-13 03:25:00|32839.1|32819.1|32839.5|32819.5|32839.5|32819.5|32839.1|32819.1|2
1741836600000|2025-03-13 03:30:00|32841.5|32821.5|32847.5|32827.5|32849.4|32829.4|32841.5|32821.5|11
1741836900000|2025-03-13 03:35:00|32848.2|32828.2|32847.5|32827.5|32849.4|32829.4|32847.5|32827.5|6
1741837200000|2025-03-13 03:40:00|32849.4|32829.4|32854.5|32834.5|32854.9|32834.9|32847.5|32827.5|14
1741837500000|2025-03-13 03:45:00|32854|32834|32853.5|32833.5|32854.7|32834.7|32853.5|32833.5|10
1741837800000|2025-03-13 03:50:00|32854.1|32834.1|32855.5|32835.5|32855.5|32835.5|32852.5|32832.5|21
1741838100000|2025-03-13 03:55:00|32856|32836|32855.5|32835.5|32856|32836|32855.5|32835.5|6
1741838400000|2025-03-13 04:00:00|32855.1|32835.1|32863|32843|32867.5|32847.5|32855.1|32835.1|28
1741838700000|2025-03-13 04:05:00|32864.5|32844.5|32867|32847|32867.5|32847.5|32864.5|32844.5|21
1741839000000|2025-03-13 04:10:00|32868.6|32848.6|32874.6|32854.6|32875.5|32855.5|32867.5|32847.5|26
1741839300000|2025-03-13 04:15:00|32874.7|32854.7|32876|32856|32876|32856|32873.1|32853.1|17
1741839600000|2025-03-13 04:20:00|32875.5|32855.5|32876|32856|32876.5|32856.5|32874|32854|7
1741839900000|2025-03-13 04:25:00|32877|32857|32868|32848|32877.5|32857.5|32868|32848|17
1741840200000|2025-03-13 04:30:00|32867.5|32847.5|32868.2|32848.2|32870.5|32850.5|32864.1|32844.1|34
1741840500000|2025-03-13 04:35:00|32868.1|32848.1|32865.5|32845.5|32868.5|32848.5|32863.5|32843.5|8
1741840800000|2025-03-13 04:40:00|32865|32845|32865|32845|32865.5|32845.5|32865|32845|17
1741841100000|2025-03-13 04:45:00|32865.5|32845.5|32866|32846|32866|32846|32865|32845|3
1741841400000|2025-03-13 04:50:00|32865.5|32845.5|32868|32848|32869.4|32849.4|32865|32845|14
1741841700000|2025-03-13 04:55:00|32867.5|32847.5|32866|32846|32868|32848|32866|32846|5
1741842000000|2025-03-13 05:00:00|32866.5|32846.5|32865|32845|32866.5|32846.5|32864.5|32844.5|6
1741842300000|2025-03-13 05:05:00|32866|32846|32867|32847|32869.1|32849.1|32865.5|32845.5|12
1741842600000|2025-03-13 05:10:00|32866.5|32846.5|32869|32849|32871.5|32851.5|32866.1|32846.1|20
1741842900000|2025-03-13 05:15:00|32869.5|32849.5|32874.5|32854.5|32875.1|32855.1|32869.5|32849.5|18
1741843200000|2025-03-13 05:20:00|32874|32854|32873.5|32853.5|32877|32857|32873.5|32853.5|10
1741843800000|2025-03-13 05:30:00|32873.9|32853.9|32874.5|32854.5|32875.1|32855.1|32873.8|32853.8|7
1741844100000|2025-03-13 05:35:00|32874.1|32854.1|32874.5|32854.5|32874.5|32854.5|32873.5|32853.5|7
1741844400000|2025-03-13 05:40:00|32874|32854|32873.5|32853.5|32874|32854|32873.5|32853.5|2
1741844700000|2025-03-13 05:45:00|32874.1|32854.1|32874.1|32854.1|32874.5|32854.5|32874.1|32854.1|5
1741845000000|2025-03-13 05:50:00|32876.5|32856.5|32874.5|32854.5|32876.5|32856.5|32874.1|32854.1|12
1741845300000|2025-03-13 05:55:00|32874.1|32854.1|32875.2|32855.2|32879.1|32859.1|32874|32854|19
1741845600000|2025-03-13 06:00:00|32875.5|32855.5|32879.8|32859.8|32882|32862|32875.5|32855.5|26
1741845900000|2025-03-13 06:05:00|32879.1|32859.1|32880.1|32860.1|32880.7|32860.7|32877.5|32857.5|24
1741846200000|2025-03-13 06:10:00|32879.5|32859.5|32884.5|32864.5|32886.2|32866.2|32879|32859|29
1741846500000|2025-03-13 06:15:00|32885|32865|32882.5|32862.5|32887.2|32867.2|32877.5|32857.5|27
1741846800000|2025-03-13 06:20:00|32881.5|32861.5|32881|32861|32882|32862|32880.1|32860.1|13
1741847100000|2025-03-13 06:25:00|32880.1|32860.1|32880.5|32860.5|32882|32862|32879.5|32859.5|32
1741847400000|2025-03-13 06:30:00|32881.1|32861.1|32881.1|32861.1|32884.5|32864.5|32880|32860|33
1741847700000|2025-03-13 06:35:00|32883|32863|32882|32862|32884.5|32864.5|32880.9|32860.9|17
1741848000000|2025-03-13 06:40:00|32881.5|32861.5|32881.5|32861.5|32886.5|32866.5|32880.1|32860.1|31
1741848300000|2025-03-13 06:45:00|32879.1|32859.1|32880|32860|32880|32860|32877.5|32857.5|16
1741848600000|2025-03-13 06:50:00|32880.5|32860.5|32877.5|32857.5|32881.1|32861.1|32877.5|32857.5|14
1741848900000|2025-03-13 06:55:00|32875.7|32855.7|32877.1|32857.1|32879.4|32859.4|32875.7|32855.7|5
1741849200000|2025-03-13 07:00:00|32876.1|32856.1|32875|32855|32878.5|32858.5|32874.5|32854.5|39
1741849500000|2025-03-13 07:05:00|32874.5|32854.5|32874.6|32854.6|32875.5|32855.5|32874|32854|13
1741849800000|2025-03-13 07:10:00|32873|32853|32875|32855|32878|32858|32872.5|32852.5|22
1741850100000|2025-03-13 07:15:00|32874.5|32854.5|32868|32848|32875|32855|32865|32845|21
1741850400000|2025-03-13 07:20:00|32869|32849|32877|32857|32877.5|32857.5|32869|32849|24
1741850700000|2025-03-13 07:25:00|32875.5|32855.5|32884.4|32864.4|32884.5|32864.5|32875.5|32855.5|13
1741851000000|2025-03-13 07:30:00|32882.5|32862.5|32890.1|32870.1|32892.5|32872.5|32881|32861|17
1741851300000|2025-03-13 07:35:00|32890.5|32870.5|32896.5|32876.5|32899.5|32879.5|32890.1|32870.1|41
1741851600000|2025-03-13 07:40:00|32896|32876|32896.1|32876.1|32896.1|32876.1|32890.2|32870.2|33
1741851900000|2025-03-13 07:45:00|32896|32876|32897.5|32877.5|32898.2|32878.2|32895|32875|9
1741852200000|2025-03-13 07:50:00|32895.6|32875.6|32894.1|32874.1|32895.6|32875.6|32894|32874|13
1741852500000|2025-03-13 07:55:00|32893.5|32873.5|32895.5|32875.5|32896.1|32876.1|32893.5|32873.5|13
1741852800000|2025-03-13 08:00:00|32895|32875|32899|32879|32900|32880|32893.5|32873.5|24
1741853100000|2025-03-13 08:05:00|32898.5|32878.5|32900.3|32880.3|32901|32881|32897.5|32877.5|21
1741853400000|2025-03-13 08:10:00|32900.5|32880.5|32896.5|32876.5|32904.4|32884.4|32896.5|32876.5|37
1741853700000|2025-03-13 08:15:00|32900.1|32880.1|32910.2|32890.2|32912.5|32892.5|32895.4|32875.4|38
1741854000000|2025-03-13 08:20:00|32910.1|32890.1|32907.5|32887.5|32912.5|32892.5|32904.1|32884.1|30
1741854300000|2025-03-13 08:25:00|32905.2|32885.2|32902.5|32882.5|32907|32887|32901.5|32881.5|15
1741854600000|2025-03-13 08:30:00|32907.5|32887.5|32902.5|32882.5|32907.5|32887.5|32902.5|32882.5|13
1741854900000|2025-03-13 08:35:00|32903|32883|32907.5|32887.5|32907.5|32887.5|32897.5|32877.5|24
1741855200000|2025-03-13 08:40:00|32906.5|32886.5|32902.5|32882.5|32906.5|32886.5|32896|32876|28
1741855500000|2025-03-13 08:45:00|32903|32883|32903|32883|32904|32884|32899.5|32879.5|19
1741855800000|2025-03-13 08:50:00|32903.5|32883.5|32912.5|32892.5|32912.5|32892.5|32903.5|32883.5|13
1741856100000|2025-03-13 08:55:00|32915|32890|32911.7|32891.7|32925|32900|32909.4|32889.4|33
1741856400000|2025-03-13 09:00:00|32911.1|32891.1|32917.5|32897.5|32924.1|32904.1|32910.4|32890.4|32
1741856700000|2025-03-13 09:05:00|32918.9|32898.9|32911|32886|32922.5|32902.5|32909.6|32884.6|41
1741857000000|2025-03-13 09:10:00|32911.5|32886.5|32912.5|32892.5|32912.5|32892.5|32909|32886.5|13
1741857300000|2025-03-13 09:15:00|32913.5|32893.5|32912.5|32892.5|32914.3|32894.3|32912.5|32892.5|5
1741857600000|2025-03-13 09:20:00|32910.9|32890.9|32909|32889|32912.5|32892.5|32907.5|32887.5|21
1741857900000|2025-03-13 09:25:00|32909.5|32889.5|32907.5|32887.5|32910.5|32890.5|32907.5|32887.5|6
1741858200000|2025-03-13 09:30:00|32908|32888|32904.5|32884.5|32909.5|32889.5|32894.5|32874.5|36
1741858500000|2025-03-13 09:35:00|32905.2|32885.2|32905|32885|32905.2|32885.2|32904.5|32884.5|5
1741858800000|2025-03-13 09:40:00|32904.5|32884.5|32904.5|32884.5|32905.2|32885.2|32902.5|32882.5|9
1741859100000|2025-03-13 09:45:00|32905|32885|32905|32885|32905|32885|32905|32885|1
1741859400000|2025-03-13 09:50:00|32903|32883|32902.5|32882.5|32907.5|32887.5|32902.5|32882.5|16
1741859700000|2025-03-13 09:55:00|32906.5|32886.5|32902.5|32882.5|32906.5|32886.5|32902.5|32882.5|11
1741860000000|2025-03-13 10:00:00|32904.1|32884.1|32912.5|32892.5|32912.7|32892.7|32902|32882|45
1741860300000|2025-03-13 10:05:00|32907.5|32887.5|32909.5|32889.5|32910.7|32890.7|32907.5|32887.5|5
1741860600000|2025-03-13 10:10:00|32910|32890|32910|32890|32910.5|32890.5|32910|32890|3
1741861200000|2025-03-13 10:20:00|32909.5|32889.5|32910|32890|32910|32890|32909.5|32889.5|2
1741861800000|2025-03-13 10:30:00|32908|32888|32910|32890|32910|32890|32906|32886|7
1741862100000|2025-03-13 10:35:00|32909.5|32889.5|32909.5|32889.5|32909.5|32889.5|32909.5|32889.5|1
1741862400000|2025-03-13 10:40:00|32910|32890|32908.5|32888.5|32910|32890|32908.5|32888.5|4
1741862700000|2025-03-13 10:45:00|32909.5|32889.5|32909|32889|32909.5|32889.5|32908|32888|8
1741863000000|2025-03-13 10:50:00|32909.5|32889.5|32912.5|32892.5|32912.5|32892.5|32908.5|32888.5|5
1741863300000|2025-03-13 10:55:00|32913.2|32893.2|32912.5|32892.5|32913.2|32893.2|32912.5|32892.5|2
1741863600000|2025-03-13 11:00:00|32913.9|32893.9|32912.5|32892.5|32913.9|32893.9|32912.5|32892.5|4
1741863900000|2025-03-13 11:05:00|32913.9|32893.9|32912.5|32892.5|32913.9|32893.9|32912.5|32892.5|2
1741864200000|2025-03-13 11:10:00|32913.9|32893.9|32914|32894|32914.6|32894.6|32912.5|32892.5|6
1741864500000|2025-03-13 11:15:00|32914.5|32894.5|32914.5|32894.5|32915|32895|32914.5|32894.5|3
1741864800000|2025-03-13 11:20:00|32915|32895|32914.5|32894.5|32915.5|32895.5|32914.5|32894.5|8
1741865100000|2025-03-13 11:25:00|32915|32895|32914.5|32894.5|32915|32895|32914.5|32894.5|2
1741865400000|2025-03-13 11:30:00|32915.5|32895.5|32917.5|32897.5|32918.6|32898.6|32915|32895|40
1741865700000|2025-03-13 11:35:00|32918.9|32898.9|32917.5|32897.5|32918.9|32898.9|32917.5|32897.5|4
1741866000000|2025-03-13 11:40:00|32916.5|32896.5|32918.4|32898.4|32918.4|32898.4|32916.5|32896.5|4
1741866300000|2025-03-13 11:45:00|32916.5|32896.5|32916.5|32896.5|32917.6|32897.6|32916.5|32896.5|3
1741866600000|2025-03-13 11:50:00|32916|32896|32916.5|32896.5|32916.5|32896.5|32916|32896|8
1741866900000|2025-03-13 11:55:00|32918.9|32898.9|32920.5|32900.5|32923.9|32903.9|32918.9|32898.9|24
1741867200000|2025-03-13 12:00:00|32921.2|32901.2|32927.1|32907.1|32928.1|32908.1|32920.5|32900.5|49
1741867500000|2025-03-13 12:05:00|32926.1|32906.1|32927.5|32907.5|32928.4|32908.4|32926.1|32906.1|10
1741867800000|2025-03-13 12:10:00|32925.7|32905.7|32919.5|32899.5|32927.3|32907.3|32916.5|32896.5|20
1741868100000|2025-03-13 12:15:00|32920.1|32900.1|32927.5|32907.5|32927.5|32907.5|32920.1|32900.1|7
1741868400000|2025-03-13 12:20:00|32925.4|32905.4|32915.1|32895.1|32925.5|32905.5|32915.1|32895.1|8
1741868700000|2025-03-13 12:25:00|32917.5|32892.5|32936.1|32894.1|32936.1|32904.2|32917.5|32892.5|21
1741869000000|2025-03-13 12:30:00|32936|32894|32925.1|32905.1|32936|32907.8|32910|32884.5|25
1741869300000|2025-03-13 12:35:00|32925.5|32905.5|32925|32905|32928.3|32908.3|32925|32905|9
1741869600000|2025-03-13 12:40:00|32924.5|32904.5|32927.5|32907.5|32927.5|32907.5|32924|32904|5
1741870200000|2025-03-13 12:50:00|32928.9|32908.9|32927.5|32907.5|32928.9|32908.9|32927.5|32907.5|4
1741870500000|2025-03-13 12:55:00|32926.5|32906.5|32925.5|32905.5|32928.2|32908.2|32925.5|32905.5|16
1741870800000|2025-03-13 13:00:00|32922.5|32902.5|32925.5|32905.5|32925.5|32905.5|32922.5|32902.5|4
1741871100000|2025-03-13 13:05:00|32927.2|32907.2|32925.5|32905.5|32927.2|32907.2|32925.5|32905.5|2
1741871400000|2025-03-13 13:10:00|32927.8|32907.8|32934.3|32914.3|32934.3|32914.3|32927.8|32907.8|18
1741871700000|2025-03-13 13:15:00|32933.5|32913.5|32936.1|32916.1|32937.5|32917.5|32933.5|32913.5|7
1741872000000|2025-03-13 13:20:00|32937.5|32917.5|32932.5|32912.5|32937.5|32917.5|32927.5|32907.5|49
1741872300000|2025-03-13 13:25:00|32932|32912|32934.5|32914.5|32934.5|32914.5|32930|32910|24
1741872600000|2025-03-13 13:30:00|32934.1|32914.1|32910.5|32890.5|32934.1|32914.1|32908|32888|30
1741872900000|2025-03-13 13:35:00|32910.9|32890.9|32909.1|32889.1|32912.5|32892.5|32908.1|32888.1|12
1741873200000|2025-03-13 13:40:00|32906.8|32886.8|32907.5|32887.5|32907.5|32887.5|32904.5|32884.5|9
1741873500000|2025-03-13 13:45:00|32908.5|32888.5|32911.3|32891.3|32913.5|32893.5|32907.5|32887.5|19
1741873800000|2025-03-13 13:50:00|32912.5|32892.5|32913.5|32893.5|32913.5|32893.5|32911.5|32891.5|11
1741874100000|2025-03-13 13:55:00|32914.1|32894.1|32916.5|32896.5|32916.5|32896.5|32913.5|32893.5|8
1741874400000|2025-03-13 14:00:00|32916.1|32896.1|32905.5|32885.5|32916.1|32896.1|32903|32883|32
1741874700000|2025-03-13 14:05:00|32905.7|32885.7|32905.6|32885.6|32906.1|32886.1|32905.1|32885.1|10
1741875000000|2025-03-13 14:10:00|32905.1|32885.1|32905.5|32885.5|32905.5|32885.5|32904.5|32884.5|4
1741875300000|2025-03-13 14:15:00|32903.1|32883.1|32903|32883|32904.1|32884.1|32897.5|32877.5|21
1741875600000|2025-03-13 14:20:00|32903.5|32883.5|32904|32884|32904.5|32884.5|32902.5|32882.5|14
1741875900000|2025-03-13 14:25:00|32906|32886|32904|32884|32906.5|32886.5|32904|32884|29
1741876200000|2025-03-13 14:30:00|32905.9|32885.9|32905.5|32885.5|32906|32886|32904.5|32884.5|23
1741876500000|2025-03-13 14:35:00|32907.8|32887.8|32914.5|32894.5|32914.5|32894.5|32907.8|32887.8|10
1741876800000|2025-03-13 14:40:00|32916|32896|32916.5|32896.5|32916.5|32896.5|32916|32896|2
1741877100000|2025-03-13 14:45:00|32916|32896|32916|32896|32918.5|32898.5|32915.5|32895.5|13
1741877700000|2025-03-13 14:55:00|32915.6|32895.6|32915|32895|32915.6|32895.6|32915|32895|3
1741878000000|2025-03-13 15:00:00|32913|32893|32912|32892|32913.5|32893.5|32912|32892|4
1741878300000|2025-03-13 15:05:00|32911.8|32891.8|32915|32895|32915.1|32895.1|32910.2|32890.2|18
1741878600000|2025-03-13 15:10:00|32914.5|32894.5|32924|32904|32925|32905|32914.5|32894.5|15
1741878900000|2025-03-13 15:15:00|32923.5|32903.5|32923.5|32903.5|32923.5|32903.5|32917.5|32897.5|5
1741879200000|2025-03-13 15:20:00|32923|32903|32923.5|32903.5|32923.5|32903.5|32923|32903|2
1741879500000|2025-03-13 15:25:00|32919.5|32899.5|32926.2|32906.2|32926.2|32906.2|32918|32898|36
1741879800000|2025-03-13 15:30:00|32926.3|32906.3|32925|32905|32927|32907|32925|32905|12
1741880100000|2025-03-13 15:35:00|32932.4|32912.4|32932.2|32912.2|32933|32913|32931.8|32911.8|10
1741880400000|2025-03-13 15:40:00|32932.1|32912.1|32927.3|32907.3|32932.1|32912.1|32927.1|32907.1|13
1741880700000|2025-03-13 15:45:00|32926.5|32906.5|32930|32910|32930|32910|32923|32903|50
1741881000000|2025-03-13 15:50:00|32927.2|32907.2|32928.5|32908.5|32929.3|32909.3|32926|32906|19
1741881300000|2025-03-13 15:55:00|32929|32909|32929|32909|32929|32909|32928.5|32908.5|3
1741881600000|2025-03-13 16:00:00|32929.5|32909.5|32931|32911|32931|32911|32928.8|32908.8|16
1741881900000|2025-03-13 16:05:00|32930.5|32910.5|32936.8|32916.8|32938.5|32918.5|32930.5|32910.5|19
1741882200000|2025-03-13 16:10:00|32937.3|32917.3|32935.7|32915.7|32939|32919|32935.2|32915.2|19
1741882500000|2025-03-13 16:15:00|32935.6|32915.6|32933.5|32913.5|32935.6|32915.6|32931|32911|13
1741882800000|2025-03-13 16:20:00|32931|32911|32930.5|32910.5|32931|32911|32929|32909|6
1741883400000|2025-03-13 16:30:00|32931.1|32911.1|32931|32911|32931.1|32911.1|32931|32911|2
1741883700000|2025-03-13 16:35:00|32930.5|32910.5|32930.5|32910.5|32930.5|32910.5|32930.5|32910.5|1
1741884000000|2025-03-13 16:40:00|32928|32908|32926.5|32906.5|32928.5|32908.5|32926|32906|9
1741884300000|2025-03-13 16:45:00|32927|32907|32927.5|32907.5|32927.5|32907.5|32927|32907|2
1741884600000|2025-03-13 16:50:00|32926.5|32906.5|32925|32905|32928.8|32908.8|32925|32905|8
1741884900000|2025-03-13 16:55:00|32924.5|32904.5|32927|32907|32930|32910|32923.8|32903.8|15
1741885200000|2025-03-13 17:00:00|32924|32904|32932.5|32912.5|32935.1|32915.1|32923.5|32903.5|23
1741885500000|2025-03-13 17:05:00|32931.5|32911.5|32926|32906|32931.5|32911.5|32926|32906|38
1741885800000|2025-03-13 17:10:00|32925.5|32905.5|32926|32906|32928|32908|32925.5|32905.5|17
1741886100000|2025-03-13 17:15:00|32926.1|32906.1|32930.5|32910.5|32930.5|32910.5|32926.1|32906.1|20
1741886400000|2025-03-13 17:20:00|32930|32910|32930.5|32910.5|32930.5|32910.5|32930|32910|2
1741886700000|2025-03-13 17:25:00|32930|32910|32930|32910|32930|32910|32930|32910|1
1741887000000|2025-03-13 17:30:00|32929.5|32909.5|32926.5|32906.5|32929.5|32909.5|32925.5|32905.5|7
1741887600000|2025-03-13 17:40:00|32927|32907|32927|32907|32927|32907|32927|32907|1
1741887900000|2025-03-13 17:45:00|32926.5|32906.5|32926.5|32906.5|32926.5|32906.5|32926.5|32906.5|1
1741888200000|2025-03-13 17:50:00|32926.8|32906.8|32926.1|32906.1|32928.1|32908.1|32926.1|32906.1|20
1741888500000|2025-03-13 17:55:00|32926.5|32906.5|32926.1|32906.1|32926.5|32906.5|32925.5|32905.5|10
1741888800000|2025-03-13 18:00:00|32927.2|32907.2|32926.1|32906.1|32927.2|32907.2|32925.5|32905.5|4
1741889100000|2025-03-13 18:05:00|32925.5|32905.5|32920.1|32900.1|32925.5|32905.5|32920.1|32900.1|8
1741890600000|2025-03-13 18:30:00|32920|32900|32920|32900|32920|32900|32920|32900|1
1741890900000|2025-03-13 18:35:00|32920.1|32900.1|32920.2|32900.2|32920.8|32900.8|32917.2|32897.2|13
1741891200000|2025-03-13 18:40:00|32922.5|32902.5|32920|32895|32922.5|32902.5|32917.5|32895|4
1741891500000|2025-03-13 18:45:00|32920.5|32895.5|32921.5|32901.5|32922.1|32902.1|32919|32895.5|9
1741891800000|2025-03-13 18:50:00|32922|32902|32922|32902|32922|32902|32922|32902|1
1741892100000|2025-03-13 18:55:00|32922.5|32902.5|32922|32902|32923|32903|32922|32902|6
1741892400000|2025-03-13 19:00:00|32921.5|32901.5|32921.5|32901.5|32921.5|32901.5|32921.5|32901.5|1
1741892700000|2025-03-13 19:05:00|32923|32903|32924.5|32904.5|32924.5|32904.5|32923|32903|2
1741893000000|2025-03-13 19:10:00|32921.1|32901.1|32916.7|32896.7|32921.1|32901.1|32916.7|32896.7|6
1741893300000|2025-03-13 19:15:00|32913.1|32893.1|32919.1|32899.1|32919.1|32899.1|32908.3|32888.3|13
1741893600000|2025-03-13 19:20:00|32918.7|32898.7|32915.5|32895.5|32918.7|32898.7|32915.3|32895.3|15
1741893900000|2025-03-13 19:25:00|32915.1|32895.1|32915.1|32895.1|32915.1|32895.1|32915.1|32895.1|1
1741894200000|2025-03-13 19:30:00|32914.5|32894.5|32919.5|32899.5|32919.5|32899.5|32912.5|32892.5|9
1741894500000|2025-03-13 19:35:00|32920.5|32900.5|32925.5|32905.5|32927.2|32907.2|32920.5|32900.5|8
1741894800000|2025-03-13 19:40:00|32933.4|32897.5|32932.5|32907.5|32933.7|32908.7|32932.5|32897.5|4
1741895100000|2025-03-13 19:45:00|32933|32908|32930.5|32905.5|32940|32909.5|32930.5|32904.1|9
1741895400000|2025-03-13 19:50:00|32930|32905|32925.5|32900.5|32930|32905|32925.5|32900.5|7
1741917600000|2025-03-14 02:00:00|32949|32929|32954|32934|32954.8|32934.8|32947.5|32927.5|24
1741917900000|2025-03-14 02:05:00|32956.2|32936.2|32955|32935|32957.8|32937.8|32952.7|32932.7|49
1741918200000|2025-03-14 02:10:00|32954.7|32934.7|32952|32932|32954.7|32934.7|32952|32932|8
1741918500000|2025-03-14 02:15:00|32952.5|32932.5|32959.4|32939.4|32959.4|32939.4|32952.5|32932.5|15
1741918800000|2025-03-14 02:20:00|32957.5|32937.5|32965.5|32945.5|32969|32949|32957.3|32937.3|48
1741919100000|2025-03-14 02:25:00|32965.1|32945.1|32967.1|32947.1|32967.5|32947.5|32963.8|32943.8|18
1741919400000|2025-03-14 02:30:00|32965.5|32945.5|32965.1|32945.1|32967.1|32947.1|32961.9|32941.9|20
1741919700000|2025-03-14 02:35:00|32964.5|32944.5|32965|32945|32967.5|32947.5|32962.5|32942.5|10
1741920000000|2025-03-14 02:40:00|32965.1|32945.1|32962.5|32942.5|32965.1|32945.1|32962.5|32942.5|9
1741920300000|2025-03-14 02:45:00|32959.2|32939.2|32956.5|32936.5|32959.2|32939.2|32953.5|32933.5|18
1741920600000|2025-03-14 02:50:00|32952.5|32932.5|32956|32936|32957.5|32937.5|32952.5|32932.5|31
1741920900000|2025-03-14 02:55:00|32954.5|32934.5|32946.3|32926.3|32954.7|32934.7|32945.4|32925.4|17
1741921200000|2025-03-14 03:00:00|32946.5|32926.5|32942.6|32922.6|32949.1|32929.1|32940.9|32920.9|23
1741921500000|2025-03-14 03:05:00|32941.7|32921.7|32943.3|32923.3|32946.1|32926.1|32940.8|32920.8|31
1741921800000|2025-03-14 03:10:00|32942.5|32922.5|32921|32901|32942.5|32922.5|32920.5|32900.5|43
1741922100000|2025-03-14 03:15:00|32920.5|32900.5|32906.8|32886.8|32931|32911|32906.8|32886.8|56
1741922400000|2025-03-14 03:20:00|32907.6|32887.6|32920|32900|32921.1|32901.1|32897|32877|73
1741922700000|2025-03-14 03:25:00|32919.5|32899.5|32915.5|32895.5|32927.2|32907.2|32913|32893|70
1741923000000|2025-03-14 03:30:00|32915|32895|32910.5|32890.5|32921.1|32901.1|32906.6|32886.6|82
1741923300000|2025-03-14 03:35:00|32909.7|32889.7|32902|32882|32909.7|32889.7|32895.5|32875.5|32
1741923600000|2025-03-14 03:40:00|32901.5|32881.5|32903|32883|32904.5|32884.5|32901|32881|9
1741923900000|2025-03-14 03:45:00|32902.5|32882.5|32880|32860|32904.4|32884.4|32876.3|32856.3|60
1741924200000|2025-03-14 03:50:00|32880.5|32860.5|32888.5|32868.5|32888.5|32868.5|32880.5|32860.5|33
1741924500000|2025-03-14 03:55:00|32889.1|32869.1|32892|32872|32892|32872|32889.1|32869.1|6
1741924800000|2025-03-14 04:00:00|32894.2|32874.2|32897.7|32877.7|32898.1|32878.1|32892.5|32872.5|13
1741925100000|2025-03-14 04:05:00|32897.5|32877.5|32898.1|32878.1|32898.1|32878.1|32897.5|32877.5|2
1741925700000|2025-03-14 04:15:00|32899.1|32879.1|32904.1|32884.1|32905.7|32885.7|32899.1|32879.1|9
1741926000000|2025-03-14 04:20:00|32903.5|32883.5|32900.1|32880.1|32903.5|32883.5|32899.5|32879.5|9
1741926300000|2025-03-14 04:25:00|32900.5|32880.5|32903.1|32883.1|32903.1|32883.1|32900.5|32880.5|7
1741926600000|2025-03-14 04:30:00|32902.1|32882.1|32905.1|32885.1|32905.1|32885.1|32898.5|32878.5|16
1741926900000|2025-03-14 04:35:00|32905.5|32885.5|32919.5|32894.5|32929.5|32904.5|32905.5|32885.5|38
1741927200000|2025-03-14 04:40:00|32919|32894|32912|32892|32919|32896.5|32906.5|32877.5|31
1741927500000|2025-03-14 04:45:00|32911.5|32891.5|32901.5|32881.5|32912.1|32892.1|32899.5|32879.5|16
1741927800000|2025-03-14 04:50:00|32902|32882|32908.5|32888.5|32909.5|32889.5|32899.1|32879.1|42
1741928100000|2025-03-14 04:55:00|32909.1|32889.1|32909.1|32889.1|32909.5|32889.5|32908.5|32888.5|19
1741928400000|2025-03-14 05:00:00|32909.5|32889.5|32910.1|32890.1|32911.9|32891.9|32902.9|32882.9|25
1741928700000|2025-03-14 05:05:00|32910.3|32890.3|32910.1|32890.1|32910.7|32890.7|32903.8|32883.8|23
1741929000000|2025-03-14 05:10:00|32909.5|32889.5|32908.1|32888.1|32911.3|32891.3|32908.1|32888.1|49
1741929300000|2025-03-14 05:15:00|32908|32888|32905|32885|32909|32889|32905|32885|10
1741929600000|2025-03-14 05:20:00|32907|32887|32908.5|32888.5|32909.5|32889.5|32903.5|32883.5|17
1741929900000|2025-03-14 05:25:00|32909|32889|32909.5|32889.5|32909.5|32889.5|32907.5|32887.5|16
1741930200000|2025-03-14 05:30:00|32909|32889|32908.1|32888.1|32909|32889|32907.5|32887.5|22
1741930500000|2025-03-14 05:35:00|32907|32887|32906.5|32886.5|32911.5|32891.5|32902|32882|24
1741930800000|2025-03-14 05:40:00|32901.5|32881.5|32903.5|32883.5|32904|32884|32901.5|32881.5|12
1741931100000|2025-03-14 05:45:00|32901.5|32881.5|32901.5|32881.5|32902.5|32882.5|32901.5|32881.5|20
1741931400000|2025-03-14 05:50:00|32902|32882|32902|32882|32902|32882|32900.5|32880.5|5
1741931700000|2025-03-14 05:55:00|32902.1|32882.1|32898.3|32878.3|32902.1|32882.1|32896.5|32876.5|25
1741932000000|2025-03-14 06:00:00|32898.4|32878.4|32896.9|32876.9|32899.9|32879.9|32894.2|32874.2|53
1741932300000|2025-03-14 06:05:00|32897.1|32877.1|32886.8|32866.8|32899.5|32879.5|32886.5|32866.5|38
1741932600000|2025-03-14 06:10:00|32887.5|32867.5|32887.3|32867.3|32891.1|32871.1|32881.5|32861.5|56
1741932900000|2025-03-14 06:15:00|32887.7|32867.7|32885.1|32865.1|32890.8|32870.8|32884.4|32864.4|46
1741933200000|2025-03-14 06:20:00|32885.6|32865.6|32905.1|32885.1|32905.5|32885.5|32885.6|32865.6|34
1741933500000|2025-03-14 06:25:00|32904.9|32884.9|32905.1|32885.1|32912|32892|32904.8|32884.8|33
1741933800000|2025-03-14 06:30:00|32907|32887|32898.7|32878.7|32918.8|32898.8|32896.5|32876.5|76
1741934100000|2025-03-14 06:35:00|32898.9|32878.9|32898.4|32878.4|32898.9|32878.9|32895|32875|60
1741934400000|2025-03-14 06:40:00|32898.5|32878.5|32895.1|32875.1|32899.4|32879.4|32895|32875|34
1741934700000|2025-03-14 06:45:00|32894.5|32874.5|32895.1|32875.1|32899.2|32879.2|32894.2|32874.2|37
1741935000000|2025-03-14 06:50:00|32895.3|32875.3|32894.5|32874.5|32897.7|32877.7|32894.5|32874.5|34
1741935300000|2025-03-14 06:55:00|32896.5|32876.5|32899.4|32879.4|32899.4|32879.4|32894.5|32874.5|50
1741935600000|2025-03-14 07:00:00|32899.2|32879.2|32891.5|32871.5|32899.7|32879.7|32888.5|32868.5|41
1741935900000|2025-03-14 07:05:00|32894.1|32874.1|32892.9|32872.9|32897.9|32877.9|32890|32870|47
1741936200000|2025-03-14 07:10:00|32892.5|32872.5|32892.5|32872.5|32892.5|32872.5|32887.7|32867.7|21
1741936500000|2025-03-14 07:15:00|32889|32869|32896|32876|32896.5|32876.5|32887.5|32867.5|36
1741936800000|2025-03-14 07:20:00|32895.6|32875.6|32902|32882|32902|32882|32895.2|32875.2|58
1741937100000|2025-03-14 07:25:00|32901.7|32881.7|32900.2|32880.2|32906.3|32886.3|32897.5|32877.5|31
1741937400000|2025-03-14 07:30:00|32900.5|32880.5|32910.5|32890.5|32910.5|32890.5|32900.2|32880.2|15
1741937700000|2025-03-14 07:35:00|32911.5|32891.5|32913.1|32893.1|32913.1|32893.1|32905|32885|53
1741938000000|2025-03-14 07:40:00|32913.5|32893.5|32926.1|32906.1|32926.1|32906.1|32913|32893|26
1741938300000|2025-03-14 07:45:00|32925|32905|32926|32906|32932.5|32912.5|32922.1|32902.1|32
1741938600000|2025-03-14 07:50:00|32924.5|32904.5|32917.5|32897.5|32924.5|32904.5|32917.5|32897.5|16
1741938900000|2025-03-14 07:55:00|32917.1|32897.1|32926.5|32906.5|32927.5|32907.5|32915.5|32895.5|28
1741939200000|2025-03-14 08:00:00|32924.1|32904.1|32926.5|32906.5|32928|32908|32922.5|32902.5|9
1741939500000|2025-03-14 08:05:00|32926|32906|32927.5|32907.5|32929.4|32909.4|32925|32905|9
1741939800000|2025-03-14 08:10:00|32926.6|32906.6|32929.4|32909.4|32929.4|32909.4|32926.3|32906.3|15
1741940100000|2025-03-14 08:15:00|32927.5|32907.5|32926.5|32906.5|32927.5|32907.5|32925|32905|22
1741940400000|2025-03-14 08:20:00|32927|32907|32903|32883|32927|32907|32903|32883|25
1741940700000|2025-03-14 08:25:00|32902.7|32882.7|32895|32875|32907.5|32887.5|32894.5|32874.5|43
1741941000000|2025-03-14 08:30:00|32890|32870|32901.1|32881.1|32901.1|32881.1|32889.5|32869.5|26
1741941300000|2025-03-14 08:35:00|32901.5|32881.5|32903|32883|32904.5|32884.5|32901.5|32881.5|13
1741941600000|2025-03-14 08:40:00|32903.5|32883.5|32907|32887|32910|32890|32903.5|32883.5|16
1741941900000|2025-03-14 08:45:00|32906.5|32886.5|32911.3|32891.3|32911.5|32891.5|32906.5|32886.5|15
1741942200000|2025-03-14 08:50:00|32911.2|32891.2|32904|32884|32917.4|32897.4|32904|32884|20
1741942500000|2025-03-14 08:55:00|32904.5|32884.5|32907.5|32887.5|32909.5|32889.5|32904.5|32884.5|15
1741942800000|2025-03-14 09:00:00|32908.9|32888.9|32915|32895|32915.5|32895.5|32907.5|32887.5|15
1741943100000|2025-03-14 09:05:00|32915.5|32895.5|32911|32891|32915.7|32895.7|32906.5|32886.5|23
1741943400000|2025-03-14 09:10:00|32912.5|32892.5|32915|32895|32915|32895|32912.5|32892.5|3
1741943700000|2025-03-14 09:15:00|32922|32902|32922.5|32902.5|32923.9|32903.9|32920.5|32900.5|9
1741944000000|2025-03-14 09:20:00|32923.9|32903.9|32922.5|32902.5|32923.9|32903.9|32922|32902|6
1741944300000|2025-03-14 09:25:00|32923|32903|32918.6|32898.6|32923|32903|32917|32897|11
1741944600000|2025-03-14 09:30:00|32920.5|32900.5|32918|32898|32923|32903|32916.5|32896.5|12
1741944900000|2025-03-14 09:35:00|32919.5|32899.5|32920|32900|32921|32901|32918|32898|7
1741945500000|2025-03-14 09:45:00|32916.4|32896.4|32916.5|32896.5|32919|32899|32915.7|32895.7|12
1741945800000|2025-03-14 09:50:00|32916.7|32896.7|32919.1|32899.1|32922.1|32902.1|32911.5|32891.5|65
1741946100000|2025-03-14 09:55:00|32919.6|32899.6|32919.4|32899.4|32920.2|32900.2|32912.4|32892.4|32
1741946400000|2025-03-14 10:00:00|32920.4|32900.4|32920|32900|32921|32901|32917|32897|15
1741946700000|2025-03-14 10:05:00|32920.2|32900.2|32913|32893|32920.4|32900.4|32913|32893|7
1741947600000|2025-03-14 10:20:00|32912|32892|32907.5|32887.5|32912|32892|32907.5|32887.5|9
1741947900000|2025-03-14 10:25:00|32906.5|32886.5|32904.4|32884.4|32906.5|32886.5|32904|32884|10
1741948200000|2025-03-14 10:30:00|32904.2|32884.2|32914.5|32894.5|32915.1|32895.1|32904.2|32884.2|10
1741948500000|2025-03-14 10:35:00|32915|32895|32914|32894|32915.5|32895.5|32914|32894|11
1741948800000|2025-03-14 10:40:00|32914.5|32894.5|32910.5|32890.5|32914.5|32894.5|32905.7|32885.7|20
1741949100000|2025-03-14 10:45:00|32911.1|32891.1|32912.5|32892.5|32912.5|32892.5|32911.1|32891.1|4
1741949400000|2025-03-14 10:50:00|32906.5|32886.5|32899.5|32879.5|32906.5|32886.5|32899.5|32879.5|26
1741949700000|2025-03-14 10:55:00|32900.5|32880.5|32904.1|32884.1|32906.5|32886.5|32900.5|32880.5|22
1741950000000|2025-03-14 11:00:00|32901|32881|32909.5|32889.5|32910|32890|32901|32881|18
1741950300000|2025-03-14 11:05:00|32909.1|32889.1|32910|32890|32910|32890|32906.5|32886.5|19
1741950600000|2025-03-14 11:10:00|32909|32889|32902.5|32882.5|32909.6|32889.6|32900|32880|26
1741950900000|2025-03-14 11:15:00|32902|32882|32901.5|32881.5|32902.5|32882.5|32900.5|32880.5|14
1741951200000|2025-03-14 11:20:00|32900.5|32880.5|32901.5|32881.5|32901.5|32881.5|32900|32880|4
1741951500000|2025-03-14 11:25:00|32900.5|32880.5|32896.5|32876.5|32901.5|32881.5|32896.5|32876.5|10
1741951800000|2025-03-14 11:30:00|32895.5|32875.5|32896|32876|32896.5|32876.5|32895.5|32875.5|6
1741952100000|2025-03-14 11:35:00|32895.5|32875.5|32899.5|32879.5|32901.5|32881.5|32895|32875|23
1741952400000|2025-03-14 11:40:00|32899|32879|32896.5|32876.5|32899|32879|32896|32876|7
1741952700000|2025-03-14 11:45:00|32898.5|32878.5|32901|32881|32901.5|32881.5|32898.5|32878.5|13
1741953300000|2025-03-14 11:55:00|32898|32878|32896.5|32876.5|32898|32878|32896.5|32876.5|4
1741953600000|2025-03-14 12:00:00|32896|32876|32895.1|32875.1|32896.5|32876.5|32893.1|32873.1|7
1741953900000|2025-03-14 12:05:00|32894.5|32874.5|32896.5|32876.5|32896.5|32876.5|32894.5|32874.5|17
1741954200000|2025-03-14 12:10:00|32897.1|32877.1|32896.5|32876.5|32897.1|32877.1|32896.1|32876.1|8
1741954500000|2025-03-14 12:15:00|32897|32877|32897|32877|32898|32878|32897|32877|15
1741954800000|2025-03-14 12:20:00|32897.2|32877.2|32897|32877|32900.4|32880.4|32897|32877|10
1741955100000|2025-03-14 12:25:00|32899|32879|32896|32871|32900.4|32880.4|32890|32870|27
1741955400000|2025-03-14 12:30:00|32894.5|32869.5|32892|32872|32897|32874.9|32889|32869|28
1741955700000|2025-03-14 12:35:00|32892.5|32872.5|32898|32878|32898.5|32878.5|32892.5|32872.5|13
1741956000000|2025-03-14 12:40:00|32899|32879|32905.5|32885.5|32906|32886|32896|32876|28
1741956300000|2025-03-14 12:45:00|32905|32885|32909|32889|32909.5|32889.5|32904.5|32884.5|23
1741956600000|2025-03-14 12:50:00|32908.5|32888.5|32904|32884|32908.5|32888.5|32903.5|32883.5|14
1741956900000|2025-03-14 12:55:00|32905|32885|32908.5|32888.5|32908.5|32888.5|32905|32885|5
1741957200000|2025-03-14 13:00:00|32908.1|32888.1|32908.5|32888.5|32908.5|32888.5|32908.1|32888.1|2
1741957800000|2025-03-14 13:10:00|32906.1|32886.1|32911|32886|32911|32886.1|32905.5|32883|15
1741958100000|2025-03-14 13:15:00|32908|32883|32910|32885|32910|32885|32906.5|32881.5|14
1741958400000|2025-03-14 13:20:00|32909.6|32884.6|32910|32885|32910|32885|32909.6|32884.6|2
1741958700000|2025-03-14 13:25:00|32910.6|32885.6|32910.6|32885.6|32910.6|32885.6|32910.6|32885.6|1
1741959000000|2025-03-14 13:30:00|32910|32885|32906|32881|32910|32885|32906|32881|9
1741959300000|2025-03-14 13:35:00|32905.6|32880.6|32906|32881|32906|32881|32905.6|32880.6|2
1741959600000|2025-03-14 13:40:00|32905.6|32880.6|32908|32883|32908|32883|32905.6|32880.6|9
1741959900000|2025-03-14 13:45:00|32905.5|32885.5|32902.5|32882.5|32905.5|32885.5|32902.5|32882.5|4
1741960200000|2025-03-14 13:50:00|32904.1|32884.1|32905|32885|32905.1|32885.1|32904.1|32884.1|3
1741960500000|2025-03-14 13:55:00|32907.5|32882.5|32913.5|32871.5|32916.1|32882.5|32907.5|32870|14
1741960800000|2025-03-14 14:00:00|32913|32871|32908.5|32888.5|32913|32888.5|32902|32871|18
1741961100000|2025-03-14 14:05:00|32908.1|32888.1|32895|32875|32908.1|32888.1|32895|32875|20
1741961400000|2025-03-14 14:10:00|32895.5|32875.5|32893|32873|32896|32876|32893|32873|6
1741961700000|2025-03-14 14:15:00|32892.5|32872.5|32893|32873|32893|32873|32892|32872|8
1741962000000|2025-03-14 14:20:00|32892.5|32872.5|32894.2|32874.2|32895.1|32875.1|32891.5|32871.5|20
1741962300000|2025-03-14 14:25:00|32894|32874|32894|32874|32894.1|32874.1|32894|32874|3
1741962600000|2025-03-14 14:30:00|32895|32875|32895.1|32875.1|32895.1|32875.1|32895|32875|2
1741962900000|2025-03-14 14:35:00|32895.3|32875.3|32895.3|32875.3|32895.4|32875.4|32895.3|32875.3|3
1741963200000|2025-03-14 14:40:00|32895.2|32875.2|32895|32875|32895.2|32875.2|32895|32875|2
1741963500000|2025-03-14 14:45:00|32895.5|32875.5|32895.5|32875.5|32895.5|32875.5|32895.5|32875.5|1
1741963800000|2025-03-14 14:50:00|32895|32875|32895.5|32875.5|32895.5|32875.5|32895|32875|2
1741964100000|2025-03-14 14:55:00|32895|32875|32895.5|32875.5|32895.8|32875.8|32895|32875|4
1741964400000|2025-03-14 15:00:00|32894.5|32874.5|32894|32874|32894.5|32874.5|32894|32874|5
1741965300000|2025-03-14 15:15:00|32892|32872|32893.5|32873.5|32893.5|32873.5|32891.5|32871.5|5
1741965600000|2025-03-14 15:20:00|32892.8|32872.8|32892.8|32872.8|32893.5|32873.5|32887|32867|12
1741965900000|2025-03-14 15:25:00|32889.5|32869.5|32887|32867|32893.5|32873.5|32886.5|32866.5|20
1741966200000|2025-03-14 15:30:00|32887.2|32867.2|32887.5|32867.5|32887.5|32867.5|32887|32867|3
1741966500000|2025-03-14 15:35:00|32888|32868|32889.5|32869.5|32890.5|32870.5|32887|32867|13
1741966800000|2025-03-14 15:40:00|32887|32867|32889.5|32869.5|32889.5|32869.5|32886.5|32866.5|4
1741967100000|2025-03-14 15:45:00|32890|32870|32890|32870|32890|32870|32890|32870|1
1741967400000|2025-03-14 15:50:00|32887.5|32867.5|32883|32863|32888.1|32868.1|32883|32863|11
1741967700000|2025-03-14 15:55:00|32882|32862|32880.1|32860.1|32883|32863|32875.5|32855.5|40
1741968000000|2025-03-14 16:00:00|32879.5|32859.5|32875|32855|32880.1|32860.1|32874.5|32854.5|12
1741968300000|2025-03-14 16:05:00|32875.2|32855.2|32872.5|32852.5|32876|32856|32872.5|32852.5|10
1741968600000|2025-03-14 16:10:00|32868|32848|32865.8|32845.8|32873.3|32853.3|32865.8|32845.8|18
1741968900000|2025-03-14 16:15:00|32865.9|32845.9|32880|32860|32880|32860|32865.9|32845.9|21
1741969200000|2025-03-14 16:20:00|32879.5|32859.5|32885|32865|32893.5|32873.5|32879.5|32859.5|29
1741969500000|2025-03-14 16:25:00|32885.1|32865.1|32880.5|32860.5|32885.1|32865.1|32880.5|32860.5|8
1741969800000|2025-03-14 16:30:00|32881.5|32861.5|32883.5|32863.5|32885.1|32865.1|32881.5|32861.5|7
1741970100000|2025-03-14 16:35:00|32881.1|32861.1|32875.7|32855.7|32881.1|32861.1|32872.5|32852.5|13
1741970400000|2025-03-14 16:40:00|32875.1|32855.1|32872.5|32852.5|32875.1|32855.1|32872.5|32852.5|3
1741971000000|2025-03-14 16:50:00|32874.1|32854.1|32876.5|32856.5|32876.5|32856.5|32874.1|32854.1|8
1741971300000|2025-03-14 16:55:00|32877.5|32857.5|32876.5|32856.5|32877.5|32857.5|32876.5|32856.5|2
1741971600000|2025-03-14 17:00:00|32877.5|32857.5|32876.5|32856.5|32877.5|32857.5|32876.5|32856.5|3
1741971900000|2025-03-14 17:05:00|32877.5|32857.5|32876.5|32856.5|32878.5|32858.5|32876.5|32856.5|11
1741972200000|2025-03-14 17:10:00|32875|32855|32875|32855|32878|32858|32875|32855|5
1741972500000|2025-03-14 17:15:00|32874.5|32854.5|32865.6|32845.6|32876.1|32856.1|32865.1|32845.1|15
1741972800000|2025-03-14 17:20:00|32866.1|32846.1|32865.6|32845.6|32866.6|32846.6|32865.6|32845.6|7
1741973100000|2025-03-14 17:25:00|32865.1|32845.1|32876.5|32851.5|32876.5|32851.8|32865|32845|23
1741973400000|2025-03-14 17:30:00|32874.1|32854.1|32874.1|32854.1|32874.1|32854.1|32874.1|32854.1|1
1741974000000|2025-03-14 17:40:00|32877.5|32857.5|32880.1|32860.1|32880.1|32860.1|32877.5|32857.5|4
1741974600000|2025-03-14 17:50:00|32881.5|32861.5|32881.1|32861.1|32881.6|32861.6|32880.1|32860.1|5
1741974900000|2025-03-14 17:55:00|32881.6|32861.6|32881.6|32861.6|32881.6|32861.6|32881.6|32861.6|1
1741975200000|2025-03-14 18:00:00|32882.1|32862.1|32881.6|32861.6|32882.1|32862.1|32881.6|32861.6|4
1741975500000|2025-03-14 18:05:00|32882.1|32862.1|32882.5|32862.5|32883.1|32863.1|32882.1|32862.1|4
1741975800000|2025-03-14 18:10:00|32882.7|32862.7|32883.3|32863.3|32883.7|32863.7|32882.7|32862.7|5
1741976100000|2025-03-14 18:15:00|32883.7|32863.7|32883.7|32863.7|32884.3|32864.3|32883.7|32863.7|5
1741976400000|2025-03-14 18:20:00|32883.6|32863.6|32883.6|32863.6|32883.7|32863.7|32883.6|32863.6|3
1741976700000|2025-03-14 18:25:00|32887.3|32867.3|32889.5|32864.5|32897.1|32867.3|32886.1|32855.1|23
1741977000000|2025-03-14 18:30:00|32890|32865|32889.1|32869.1|32890.5|32869.7|32887.5|32862.6|20
1741977300000|2025-03-14 18:35:00|32891.1|32871.1|32888.5|32868.5|32891.1|32871.1|32887.5|32867.5|6
1741977600000|2025-03-14 18:40:00|32887.5|32867.5|32898.5|32873.5|32899.5|32877|32887.5|32867.5|14
1741977900000|2025-03-14 18:45:00|32900.5|32880.5|32903.5|32883.5|32903.5|32883.5|32900.5|32880.5|2
1741978500000|2025-03-14 18:55:00|32898.5|32878.5|32892|32872|32898.5|32878.5|32892|32872|4
1741978800000|2025-03-14 19:00:00|32891.6|32871.6|32893.5|32873.5|32893.5|32873.5|32890|32870|30
1741979400000|2025-03-14 19:10:00|32892.5|32872.5|32893.5|32873.5|32893.5|32873.5|32892.5|32872.5|2
1741979700000|2025-03-14 19:15:00|32895|32875|32899|32879|32899|32879|32895|32875|8
1741980600000|2025-03-14 19:30:00|32899.5|32879.5|32895|32875|32900.5|32880.5|32892.5|32872.5|8
1741980900000|2025-03-14 19:35:00|32893.5|32873.5|32892.1|32872.1|32893.5|32873.5|32892.1|32872.1|4
1741982100000|2025-03-14 19:55:00|32890.6|32870.6|32885|32860|32893.1|32870.6|32882.5|32860|5
1742176800000|2025-03-17 02:00:00|32888.6|32846.6|32888.6|32846.6|32888.6|32846.6|32888.6|32846.6|1
1742189700000|2025-03-17 05:35:00|32922.3|32902.3|32924.5|32904.5|32926.7|32906.7|32922.1|32902.1|16
1742190000000|2025-03-17 05:40:00|32926|32906|32926.5|32906.5|32927.2|32907.2|32926|32906|5
1742190300000|2025-03-17 05:45:00|32924|32904|32923.5|32903.5|32926.5|32906.5|32923|32903|14
1742190600000|2025-03-17 05:50:00|32924.1|32904.1|32927.5|32907.5|32927.5|32907.5|32922.5|32902.5|9
1742190900000|2025-03-17 05:55:00|32929.4|32909.4|32927.5|32907.5|32929.4|32909.4|32923.5|32903.5|13
1742191200000|2025-03-17 06:00:00|32929.4|32909.4|32931|32911|32931.5|32911.5|32924|32904|35
1742191500000|2025-03-17 06:05:00|32931.1|32911.1|32932|32912|32936.5|32916.5|32930.5|32910.5|36
1742191800000|2025-03-17 06:10:00|32934.4|32914.4|32934.6|32914.6|32935.2|32915.2|32934|32914|27
1742192100000|2025-03-17 06:15:00|32932.5|32912.5|32939.5|32919.5|32942.5|32922.5|32931.8|32911.8|45
1742192400000|2025-03-17 06:20:00|32939.7|32919.7|32940.5|32920.5|32940.5|32920.5|32935.6|32915.6|18
1742192700000|2025-03-17 06:25:00|32942|32922|32943|32923|32943|32923|32942|32922|5
1742193000000|2025-03-17 06:30:00|32942.9|32922.9|32942|32922|32943|32923|32942|32922|3
1742193300000|2025-03-17 06:35:00|32939|32919|32941|32921|32941.2|32921.2|32935.5|32915.5|20
1742193600000|2025-03-17 06:40:00|32940.5|32920.5|32940|32920|32940.5|32920.5|32940|32920|2
1742193900000|2025-03-17 06:45:00|32941|32921|32940|32920|32941|32921|32938|32918|7
1742194200000|2025-03-17 06:50:00|32940.1|32920.1|32946.5|32926.5|32947|32927|32940|32920|13
1742194500000|2025-03-17 06:55:00|32946|32926|32949|32929|32949.9|32929.9|32946|32926|14
1742194800000|2025-03-17 07:00:00|32949.5|32929.5|32947.5|32927.5|32950|32930|32946|32926|13
1742195100000|2025-03-17 07:05:00|32945.7|32925.7|32942|32922|32947|32927|32940.5|32920.5|14
1742195400000|2025-03-17 07:10:00|32942.5|32922.5|32950|32930|32951.1|32931.1|32942.5|32922.5|15
1742195700000|2025-03-17 07:15:00|32950.1|32930.1|32950|32930|32951.5|32931.5|32950|32930|6
1742196000000|2025-03-17 07:20:00|32949.5|32929.5|32952|32932|32952|32932|32949.5|32929.5|4
1742196300000|2025-03-17 07:25:00|32952.5|32932.5|32947.1|32927.1|32952.5|32932.5|32946.8|32926.8|12
1742196600000|2025-03-17 07:30:00|32951.5|32931.5|32957.5|32937.5|32957.5|32937.5|32948.1|32928.1|30
1742196900000|2025-03-17 07:35:00|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|32959.4|32939.4|1
1742197200000|2025-03-17 07:40:00|32962.5|32942.5|32960.5|32940.5|32962.5|32942.5|32958|32938|32
1742197500000|2025-03-17 07:45:00|32960|32940|32962|32942|32962|32942|32959|32939|11
1742197800000|2025-03-17 07:50:00|32961.5|32941.5|32956|32936|32961.5|32941.5|32955.2|32935.2|16
1742198100000|2025-03-17 07:55:00|32956.5|32936.5|32956.5|32936.5|32956.5|32936.5|32956.5|32936.5|1
1742198400000|2025-03-17 08:00:00|32956.9|32936.9|32968.8|32948.8|32972.5|32952.5|32956.9|32936.9|26
1742198700000|2025-03-17 08:05:00|32968.9|32948.9|32968|32948|32969.8|32949.8|32966|32946|16
1742199000000|2025-03-17 08:10:00|32968.5|32948.5|32959.5|32939.5|32968.5|32948.5|32959|32939|21
1742199300000|2025-03-17 08:15:00|32960.1|32940.1|32951|32931|32961.5|32941.5|32950.1|32930.1|19
1742199600000|2025-03-17 08:20:00|32951.5|32931.5|32954.3|32934.3|32955.1|32935.1|32950.1|32930.1|25
1742199900000|2025-03-17 08:25:00|32954.4|32934.4|32952.5|32932.5|32956.5|32936.5|32948|32928|24
1742200200000|2025-03-17 08:30:00|32953.1|32933.1|32952.5|32932.5|32953.6|32933.6|32952.5|32932.5|6
1742200500000|2025-03-17 08:35:00|32953|32933|32952.5|32932.5|32953|32933|32952.5|32932.5|4
1742200800000|2025-03-17 08:40:00|32953|32933|32945|32925|32953|32933|32945|32925|27
1742201100000|2025-03-17 08:45:00|32944|32924|32944|32924|32947.5|32927.5|32943.5|32923.5|26
1742201400000|2025-03-17 08:50:00|32945|32925|32947.2|32927.2|32947.5|32927.5|32945|32925|10
1742201700000|2025-03-17 08:55:00|32947.1|32927.1|32947.5|32927.5|32947.5|32927.5|32939.4|32919.4|43
1742202000000|2025-03-17 09:00:00|32946|32926|32950|32930|32950.5|32930.5|32946|32926|9
1742202300000|2025-03-17 09:05:00|32949|32929|32937.5|32917.5|32949.5|32929.5|32937.5|32917.5|30
1742202600000|2025-03-17 09:10:00|32940.5|32920.5|32944|32924|32944|32924|32940.5|32920.5|17
1742202900000|2025-03-17 09:15:00|32948|32928|32948|32928|32948.5|32928.5|32948|32928|3
1742203200000|2025-03-17 09:20:00|32948.6|32928.6|32948.5|32928.5|32951|32931|32947.5|32927.5|10
1742203500000|2025-03-17 09:25:00|32949|32929|32948|32928|32949|32929|32948|32928|3
1742203800000|2025-03-17 09:30:00|32948.5|32928.5|32943.5|32923.5|32948.5|32928.5|32937.5|32917.5|23
1742204100000|2025-03-17 09:35:00|32943|32923|32926.5|32906.5|32943.4|32923.4|32925.5|32905.5|20
1742204400000|2025-03-17 09:40:00|32927|32907|32928.5|32908.5|32929.5|32909.5|32926.5|32906.5|13
1742204700000|2025-03-17 09:45:00|32929|32909|32931.5|32911.5|32934|32914|32929|32909|14
1742205000000|2025-03-17 09:50:00|32927|32907|32924|32904|32928.4|32908.4|32920.4|32900.4|31
1742205300000|2025-03-17 09:55:00|32924.5|32904.5|32929.5|32909.5|32929.5|32909.5|32924.5|32904.5|6
1742205600000|2025-03-17 10:00:00|32931.1|32911.1|32933.5|32913.5|32933.6|32913.6|32931.1|32911.1|7
1742205900000|2025-03-17 10:05:00|32934.5|32914.5|32936|32916|32936.2|32916.2|32934.5|32914.5|5
1742206200000|2025-03-17 10:10:00|32935.5|32915.5|32935.5|32915.5|32935.5|32915.5|32935.5|32915.5|1
1742206500000|2025-03-17 10:15:00|32936|32916|32937.5|32917.5|32938.5|32918.5|32936|32916|6
1742206800000|2025-03-17 10:20:00|32937|32917|32930|32910|32937|32917|32928.5|32908.5|9
1742207100000|2025-03-17 10:25:00|32930.2|32910.2|32930.5|32910.5|32930.5|32910.5|32927|32907|5
1742207400000|2025-03-17 10:30:00|32930.4|32910.4|32932.5|32912.5|32932.9|32912.9|32930.4|32910.4|6
1742208600000|2025-03-17 10:50:00|32933|32913|32933|32913|32933.5|32913.5|32933|32913|3
1742208900000|2025-03-17 10:55:00|32932.5|32912.5|32932|32912|32932.5|32912.5|32931.5|32911.5|3
1742209200000|2025-03-17 11:00:00|32931.5|32911.5|32928.5|32908.5|32931.5|32911.5|32928.5|32908.5|5
1742209500000|2025-03-17 11:05:00|32929.5|32909.5|32930.5|32910.5|32930.5|32910.5|32929.5|32909.5|3
1742209800000|2025-03-17 11:10:00|32930|32910|32930.5|32910.5|32930.5|32910.5|32930|32910|2
1742210100000|2025-03-17 11:15:00|32930|32910|32929.5|32909.5|32930.5|32910.5|32929.5|32909.5|6
1742210700000|2025-03-17 11:25:00|32930|32910|32929.5|32909.5|32931|32911|32929.5|32909.5|5
1742211000000|2025-03-17 11:30:00|32930|32910|32929.5|32909.5|32931|32911|32929.5|32909.5|5
1742211300000|2025-03-17 11:35:00|32930|32910|32929.5|32909.5|32931|32911|32929|32909|10
1742211600000|2025-03-17 11:40:00|32929|32909|32930|32910|32930.2|32910.2|32928.5|32908.5|5
1742212200000|2025-03-17 11:50:00|32930.5|32910.5|32930.5|32910.5|32930.5|32910.5|32930.5|32910.5|1
1742212500000|2025-03-17 11:55:00|32929.5|32909.5|32928.5|32908.5|32929.5|32909.5|32928|32908|8
1742213100000|2025-03-17 12:05:00|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|32929.5|32909.5|1
1742213400000|2025-03-17 12:10:00|32932|32912|32935.5|32915.5|32938|32918|32932|32912|10
1742213700000|2025-03-17 12:15:00|32934.5|32914.5|32936|32916|32936|32916|32934.5|32914.5|4
1742214000000|2025-03-17 12:20:00|32935.5|32915.5|32935.5|32915.5|32936.2|32916.2|32934.5|32914.5|7
1742214300000|2025-03-17 12:25:00|32937.5|32917.5|32938.5|32896.5|32938.5|32917.5|32927|32895|13
1742214600000|2025-03-17 12:30:00|32937.2|32895.2|32928|32908|32942.2|32909.4|32922.4|32890.2|25
1742214900000|2025-03-17 12:35:00|32927.5|32907.5|32935.5|32915.5|32938.1|32918.1|32925.1|32905.1|32
1742215200000|2025-03-17 12:40:00|32934.5|32914.5|32937.1|32917.1|32937.1|32917.1|32934.5|32914.5|8
1742215500000|2025-03-17 12:45:00|32936.5|32916.5|32936.5|32916.5|32937.1|32917.1|32936.5|32916.5|3
1742215800000|2025-03-17 12:50:00|32933.5|32913.5|32926|32906|32933.5|32913.5|32925|32905|15
1742216100000|2025-03-17 12:55:00|32925|32905|32927.1|32907.1|32933.5|32913.5|32925|32905|31
1742216400000|2025-03-17 13:00:00|32926.5|32906.5|32925.5|32905.5|32931.5|32911.5|32925.1|32905.1|21
1742216700000|2025-03-17 13:05:00|32924.5|32904.5|32923.5|32903.5|32931.1|32911.1|32923.1|32903.1|29
1742217000000|2025-03-17 13:10:00|32923.1|32903.1|32924.5|32904.5|32925.5|32905.5|32922.5|32902.5|10
1742217300000|2025-03-17 13:15:00|32925.5|32905.5|32923.5|32903.5|32925.5|32905.5|32921.5|32901.5|13
1742217600000|2025-03-17 13:20:00|32922.1|32902.1|32922.5|32902.5|32922.5|32902.5|32921.5|32901.5|5
1742217900000|2025-03-17 13:25:00|32923.5|32903.5|32924.5|32904.5|32924.5|32904.5|32922.5|32902.5|5
1742218200000|2025-03-17 13:30:00|32924.1|32904.1|32925.5|32905.5|32925.5|32905.5|32920.1|32900.1|20
1742218500000|2025-03-17 13:35:00|32925.3|32905.3|32925.5|32905.5|32925.5|32905.5|32925.3|32905.3|2
1742218800000|2025-03-17 13:40:00|32926.1|32906.1|32928.1|32908.1|32928.8|32908.8|32926.1|32906.1|6
1742219100000|2025-03-17 13:45:00|32927.9|32907.9|32927.7|32907.7|32929.7|32909.7|32927.7|32907.7|9
1742219400000|2025-03-17 13:50:00|32927.4|32907.4|32926.4|32906.4|32927.4|32907.4|32925.9|32905.9|4
1742219700000|2025-03-17 13:55:00|32928|32908|32928.1|32908.1|32928.1|32908.1|32928|32908|4
1742220000000|2025-03-17 14:00:00|32926.7|32906.7|32925.9|32905.9|32926.7|32906.7|32925.6|32905.6|9
1742220300000|2025-03-17 14:05:00|32925.1|32905.1|32925.5|32905.5|32925.5|32905.5|32925.1|32905.1|2
1742220900000|2025-03-17 14:15:00|32924.5|32904.5|32925.5|32905.5|32925.5|32905.5|32924.5|32904.5|3
1742221200000|2025-03-17 14:20:00|32927.5|32907.5|32927.5|32907.5|32927.5|32907.5|32926|32906|6
1742222100000|2025-03-17 14:35:00|32924|32904|32915.5|32895.5|32924|32904|32915.5|32895.5|6
1742222400000|2025-03-17 14:40:00|32916.1|32896.1|32915.5|32895.5|32917.2|32897.2|32915.5|32895.5|5
1742222700000|2025-03-17 14:45:00|32915|32895|32915|32895|32915|32895|32915|32895|1
1742223300000|2025-03-17 14:55:00|32915.5|32895.5|32915|32895|32915.5|32895.5|32915|32895|2
1742223600000|2025-03-17 15:00:00|32915.2|32895.2|32914|32894|32915.2|32895.2|32912.5|32892.5|9
1742223900000|2025-03-17 15:05:00|32914.5|32894.5|32914.5|32894.5|32915.6|32895.6|32914.5|32894.5|3
1742224800000|2025-03-17 15:20:00|32911.2|32891.2|32909.5|32889.5|32911.2|32891.2|32909.5|32889.5|3
1742225100000|2025-03-17 15:25:00|32907.5|32887.5|32899.2|32879.2|32907.5|32887.5|32897.5|32877.5|14
1742225400000|2025-03-17 15:30:00|32900|32880|32900.5|32880.5|32904.5|32884.5|32897.5|32877.5|21
1742226000000|2025-03-17 15:40:00|32899.5|32879.5|32899.5|32879.5|32899.5|32879.5|32898.8|32878.8|3
1742226600000|2025-03-17 15:50:00|32900|32880|32901.1|32881.1|32902.2|32882.2|32900|32880|9
1742226900000|2025-03-17 15:55:00|32901.2|32881.2|32901.5|32881.5|32901.6|32881.6|32901.1|32881.1|6
1742227200000|2025-03-17 16:00:00|32902|32882|32905.6|32885.6|32905.6|32885.6|32902|32882|5
1742227500000|2025-03-17 16:05:00|32905.5|32885.5|32910|32890|32910|32890|32905.5|32885.5|4
1742227800000|2025-03-17 16:10:00|32910.1|32890.1|32911|32891|32913.6|32893.6|32910.1|32890.1|14
1742228100000|2025-03-17 16:15:00|32906.5|32886.5|32901|32881|32906.5|32886.5|32897.4|32877.4|20
1742228400000|2025-03-17 16:20:00|32901.5|32881.5|32902|32882|32902|32882|32900.8|32880.8|5
1742228700000|2025-03-17 16:25:00|32902.5|32882.5|32901.5|32881.5|32902.5|32882.5|32901|32881|9
1742229000000|2025-03-17 16:30:00|32901|32881|32900|32880|32901.5|32881.5|32900|32880|7
1742229300000|2025-03-17 16:35:00|32897.2|32877.2|32895|32875|32897.5|32877.5|32895|32875|15
1742229900000|2025-03-17 16:45:00|32887.5|32867.5|32891.5|32871.5|32891.5|32871.5|32887.5|32867.5|7
1742230200000|2025-03-17 16:50:00|32892|32872|32892|32872|32892|32872|32892|32872|1
1742230500000|2025-03-17 16:55:00|32902.5|32882.5|32897|32877|32913|32893|32895.5|32875.5|26
1742230800000|2025-03-17 17:00:00|32898.5|32878.5|32896|32876|32898.5|32878.5|32896|32876|8
1742231100000|2025-03-17 17:05:00|32895.5|32875.5|32890.5|32870.5|32895.5|32875.5|32890.5|32870.5|12
1742231400000|2025-03-17 17:10:00|32895.5|32875.5|32898.1|32878.1|32898.5|32878.5|32894.4|32874.4|25
1742231700000|2025-03-17 17:15:00|32897.5|32877.5|32899.5|32879.5|32899.5|32879.5|32895.1|32875.1|20
1742232000000|2025-03-17 17:20:00|32897.9|32877.9|32899.1|32879.1|32899.5|32879.5|32897.9|32877.9|3
1742232300000|2025-03-17 17:25:00|32898.5|32878.5|32898.1|32878.1|32899.3|32879.3|32898.1|32878.1|8
1742232600000|2025-03-17 17:30:00|32897.5|32877.5|32895.5|32875.5|32897.5|32877.5|32895.5|32875.5|51
1742232900000|2025-03-17 17:35:00|32896.1|32876.1|32896.5|32876.5|32896.5|32876.5|32896.1|32876.1|2
1742233500000|2025-03-17 17:45:00|32897.1|32877.1|32895.5|32875.5|32897.1|32877.1|32895.5|32875.5|2
1742234400000|2025-03-17 18:00:00|32896.5|32876.5|32895.5|32875.5|32898.5|32878.5|32895.5|32875.5|18
1742235600000|2025-03-17 18:20:00|32894.4|32874.4|32895.5|32875.5|32895.5|32875.5|32894.4|32874.4|2
1742236200000|2025-03-17 18:30:00|32896.1|32876.1|32895.5|32875.5|32896.1|32876.1|32895.5|32875.5|2
1742236500000|2025-03-17 18:35:00|32896.1|32876.1|32897.1|32877.1|32898.1|32878.1|32896.1|32876.1|6
1742236800000|2025-03-17 18:40:00|32896.5|32876.5|32886|32866|32896.5|32876.5|32885.1|32865.1|10
1742237100000|2025-03-17 18:45:00|32887|32867|32887|32867|32887|32867|32886.5|32866.5|3
1742237400000|2025-03-17 18:50:00|32889|32869|32893.5|32873.5|32893.5|32873.5|32889|32869|6
1742237700000|2025-03-17 18:55:00|32893|32873|32892|32872|32893.1|32873.1|32891.4|32871.4|7
1742238600000|2025-03-17 19:10:00|32893|32873|32892|32872|32893|32873|32892|32872|16
1742238900000|2025-03-17 19:15:00|32888|32868|32887.5|32867.5|32888|32868|32887.5|32867.5|2
1742239200000|2025-03-17 19:20:00|32888.5|32868.5|32890|32870|32890|32870|32888.5|32868.5|2
1742239500000|2025-03-17 19:25:00|32892.5|32872.5|32894.5|32874.5|32894.5|32874.5|32892.5|32872.5|2
1742239800000|2025-03-17 19:30:00|32895.5|32875.5|32893.5|32873.5|32900|32880|32891.8|32871.8|37
1742240100000|2025-03-17 19:35:00|32894.5|32874.5|32893|32873|32899|32879|32893|32873|9
1742240700000|2025-03-17 19:45:00|32893.5|32873.5|32893.5|32873.5|32893.5|32873.5|32893.5|32873.5|1
1742241300000|2025-03-17 19:55:00|32891|32871|32891|32871|32891|32871|32890.2|32870.2|5
1742263200000|2025-03-18 02:00:00|32947.5|32927.5|32947.5|32927.5|32950|32930|32944.5|32924.5|24
1742263500000|2025-03-18 02:05:00|32952|32932|32947|32927|32952|32932|32945.4|32925.4|62
1742263800000|2025-03-18 02:10:00|32949.5|32929.5|32952.5|32932.5|32954.9|32934.9|32945.6|32925.6|46
1742264100000|2025-03-18 02:15:00|32950.4|32930.4|32946.5|32926.5|32952.5|32932.5|32945.3|32925.3|24
1742264400000|2025-03-18 02:20:00|32947|32927|32947|32927|32947|32927|32946|32926|7
1742264700000|2025-03-18 02:25:00|32950.5|32930.5|32949.8|32929.8|32956.5|32936.5|32944.5|32924.5|36
1742265000000|2025-03-18 02:30:00|32951|32931|32943.1|32923.1|32955.5|32935.5|32942.5|32922.5|32
1742265300000|2025-03-18 02:35:00|32943.5|32923.5|32935.1|32915.1|32949.1|32929.1|32933.5|32913.5|53
1742265600000|2025-03-18 02:40:00|32935|32915|32938.5|32918.5|32938.5|32918.5|32935|32915|10
1742265900000|2025-03-18 02:45:00|32941.5|32921.5|32933|32913|32941.5|32921.5|32932|32912|32
1742266200000|2025-03-18 02:50:00|32933.5|32913.5|32932|32912|32939|32919|32932|32912|31
1742266500000|2025-03-18 02:55:00|32932.5|32912.5|32938.1|32918.1|32939.7|32919.7|32932.5|32912.5|24
1742266800000|2025-03-18 03:00:00|32938.5|32918.5|32932.1|32912.1|32939.9|32919.9|32930.2|32910.2|67
1742267100000|2025-03-18 03:05:00|32933.5|32913.5|32930.3|32910.3|32934.1|32914.1|32927.5|32907.5|33
1742267400000|2025-03-18 03:10:00|32930.5|32910.5|32929.5|32909.5|32930.5|32910.5|32929.5|32909.5|3
1742267700000|2025-03-18 03:15:00|32929.9|32909.9|32927.5|32907.5|32929.9|32909.9|32927.5|32907.5|8
1742268000000|2025-03-18 03:20:00|32931.5|32911.5|32932.5|32912.5|32932.5|32912.5|32929.5|32909.5|11
1742268300000|2025-03-18 03:25:00|32932|32912|32930|32910|32932.5|32912.5|32930|32910|6
1742268600000|2025-03-18 03:30:00|32928.5|32908.5|32918.5|32898.5|32928.5|32908.5|32916.1|32896.1|20
1742268900000|2025-03-18 03:35:00|32919.1|32899.1|32914.1|32894.1|32919.1|32899.1|32914.1|32894.1|6
1742269200000|2025-03-18 03:40:00|32915.2|32895.2|32912.1|32892.1|32915.2|32895.2|32912.1|32892.1|10
1742269500000|2025-03-18 03:45:00|32912.5|32892.5|32917.1|32897.1|32919.2|32899.2|32912|32892|24
1742269800000|2025-03-18 03:50:00|32916.5|32896.5|32916|32896|32916.5|32896.5|32915.5|32895.5|8
1742270100000|2025-03-18 03:55:00|32915.5|32895.5|32915.5|32895.5|32916|32896|32915.5|32895.5|3
1742270700000|2025-03-18 04:05:00|32916|32896|32915|32895|32916|32896|32914|32894|11
1742271000000|2025-03-18 04:10:00|32915.5|32895.5|32915|32895|32915.5|32895.5|32914.5|32894.5|4
1742271300000|2025-03-18 04:15:00|32914.5|32894.5|32915.5|32895.5|32915.5|32895.5|32914.4|32894.4|12
1742271600000|2025-03-18 04:20:00|32916|32896|32916|32896|32916|32896|32916|32896|1
1742271900000|2025-03-18 04:25:00|32915.4|32895.4|32918.1|32898.1|32920.7|32900.7|32915.4|32895.4|15
1742272200000|2025-03-18 04:30:00|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|32917.5|32897.5|1
1742272500000|2025-03-18 04:35:00|32918|32898|32917.5|32897.5|32919|32899|32917.5|32897.5|4
1742273400000|2025-03-18 04:50:00|32921.1|32901.1|32924.4|32904.4|32924.4|32904.4|32917.5|32897.5|11
1742273700000|2025-03-18 04:55:00|32924.7|32904.7|32922.5|32902.5|32924.7|32904.7|32922.5|32902.5|3
1742274000000|2025-03-18 05:00:00|32924.3|32904.3|32923.1|32903.1|32926.1|32906.1|32921.1|32901.1|10
1742274300000|2025-03-18 05:05:00|32927.1|32907.1|32927.5|32907.5|32929.4|32909.4|32923.1|32903.1|16
1742274600000|2025-03-18 05:10:00|32928.5|32908.5|32928.5|32908.5|32928.7|32908.7|32928.5|32908.5|3
1742275200000|2025-03-18 05:20:00|32929.7|32909.7|32931.5|32911.5|32931.5|32911.5|32929.7|32909.7|5
1742275500000|2025-03-18 05:25:00|32932.5|32912.5|32935|32915|32936.2|32916.2|32932.5|32912.5|20
1742275800000|2025-03-18 05:30:00|32935.5|32915.5|32936|32916|32936.5|32916.5|32935|32915|15
1742276100000|2025-03-18 05:35:00|32935.5|32915.5|32940|32920|32942.5|32922.5|32935|32915|23
1742276400000|2025-03-18 05:40:00|32940.5|32920.5|32936.5|32916.5|32940.5|32920.5|32936.1|32916.1|5
1742276700000|2025-03-18 05:45:00|32936.1|32916.1|32940.5|32920.5|32940.5|32920.5|32936.1|32916.1|14
1742277000000|2025-03-18 05:50:00|32940|32920|32936.1|32916.1|32940|32920|32935.5|32915.5|24
1742277300000|2025-03-18 05:55:00|32935.5|32915.5|32950|32930|32950|32930|32935.5|32915.5|23
1742277600000|2025-03-18 06:00:00|32949.5|32929.5|32949|32929|32950.5|32930.5|32948.5|32928.5|28
1742277900000|2025-03-18 06:05:00|32951.3|32931.3|32955.1|32935.1|32955.1|32935.1|32950.5|32930.5|27
1742278200000|2025-03-18 06:10:00|32958.8|32938.8|32949.5|32929.5|32959.1|32939.1|32946.5|32926.5|18
1742278500000|2025-03-18 06:15:00|32946.5|32926.5|32945.5|32925.5|32947.1|32927.1|32937.5|32917.5|34
1742278800000|2025-03-18 06:20:00|32949.1|32929.1|32951.1|32931.1|32954.2|32934.2|32948.1|32928.1|25
1742279100000|2025-03-18 06:25:00|32951.5|32931.5|32954.5|32934.5|32955.1|32935.1|32948.5|32928.5|22
1742279400000|2025-03-18 06:30:00|32954.1|32934.1|32946.1|32926.1|32954.1|32934.1|32946.1|32926.1|16
1742279700000|2025-03-18 06:35:00|32946|32926|32944.5|32924.5|32949.1|32929.1|32944.5|32924.5|8
1742280000000|2025-03-18 06:40:00|32945.1|32925.1|32947.5|32927.5|32952.5|32932.5|32945|32925|14
1742280300000|2025-03-18 06:45:00|32949.4|32929.4|32925|32905|32949.4|32929.4|32924|32904|42
1742280600000|2025-03-18 06:50:00|32925.1|32905.1|32929.6|32909.6|32933|32913|32925.1|32905.1|43
1742280900000|2025-03-18 06:55:00|32929.5|32909.5|32928.5|32908.5|32930.1|32910.1|32928.5|32908.5|38
1742281200000|2025-03-18 07:00:00|32929|32909|32930|32910|32930|32910|32928.5|32908.5|5
1742281500000|2025-03-18 07:05:00|32930.5|32910.5|32922|32902|32931.1|32911.1|32921|32901|15
1742281800000|2025-03-18 07:10:00|32921|32901|32923.7|32903.7|32923.7|32903.7|32919.1|32899.1|23
1742282100000|2025-03-18 07:15:00|32923.3|32903.3|32923.5|32903.5|32926.6|32906.6|32923.1|32903.1|18
1742282400000|2025-03-18 07:20:00|32924.1|32904.1|32923.5|32903.5|32924.5|32904.5|32923|32903|7
1742282700000|2025-03-18 07:25:00|32923.6|32903.6|32923.5|32903.5|32923.6|32903.6|32923.1|32903.1|7
1742283000000|2025-03-18 07:30:00|32923.1|32903.1|32917.5|32897.5|32923.1|32903.1|32916|32896|20
1742283300000|2025-03-18 07:35:00|32918|32898|32917.5|32897.5|32919.8|32899.8|32917|32897|21
1742283600000|2025-03-18 07:40:00|32919.5|32899.5|32917.5|32897.5|32919.5|32899.5|32917.5|32897.5|7
1742283900000|2025-03-18 07:45:00|32920.4|32900.4|32914|32894|32920.4|32900.4|32912.5|32892.5|22
1742284200000|2025-03-18 07:50:00|32908.5|32888.5|32911.1|32891.1|32911.1|32891.1|32903|32883|41
1742284500000|2025-03-18 07:55:00|32910.9|32890.9|32906.5|32886.5|32911.1|32891.1|32906.1|32886.1|14
1742284800000|2025-03-18 08:00:00|32906.1|32886.1|32911|32891|32916.1|32896.1|32906.1|32886.1|73
1742285100000|2025-03-18 08:05:00|32910.5|32890.5|32930.1|32910.1|32930.5|32910.5|32910.5|32890.5|18
1742285400000|2025-03-18 08:10:00|32930|32910|32911.5|32891.5|32930|32910|32905.2|32885.2|39
1742285700000|2025-03-18 08:15:00|32911.1|32891.1|32921.5|32901.5|32921.5|32901.5|32906.1|32886.1|25
1742286000000|2025-03-18 08:20:00|32922|32902|32911.1|32891.1|32922|32902|32910.5|32890.5|26
1742286300000|2025-03-18 08:25:00|32910.1|32890.1|32903.5|32883.5|32910.1|32890.1|32902.1|32882.1|16
1742286600000|2025-03-18 08:30:00|32905|32885|32908.5|32888.5|32908.5|32888.5|32905|32885|6
1742287200000|2025-03-18 08:40:00|32909.5|32889.5|32917.5|32897.5|32917.5|32897.5|32909.5|32889.5|17
1742287500000|2025-03-18 08:45:00|32917|32897|32915|32895|32917.5|32897.5|32914.5|32894.5|9
1742287800000|2025-03-18 08:50:00|32912.4|32892.4|32924.5|32904.5|32924.5|32904.5|32912.4|32892.4|21
1742288100000|2025-03-18 08:55:00|32925|32905|32919.2|32899.2|32925|32905|32917.7|32897.7|16
1742288400000|2025-03-18 09:00:00|32919.1|32899.1|32917.5|32897.5|32921.2|32901.2|32913.5|32893.5|21
1742288700000|2025-03-18 09:05:00|32921|32901|32925|32905|32925.1|32905.1|32921|32901|12
1742289300000|2025-03-18 09:15:00|32924.4|32904.4|32925|32905|32925|32905|32924.4|32904.4|2
1742289600000|2025-03-18 09:20:00|32925.5|32905.5|32927.5|32907.5|32927.5|32907.5|32925.5|32905.5|5
1742290800000|2025-03-18 09:40:00|32928|32908|32929.5|32909.5|32929.5|32909.5|32928|32908|3
1742291100000|2025-03-18 09:45:00|32929.6|32909.6|32929.5|32909.5|32929.6|32909.6|32929.5|32909.5|2
1742291400000|2025-03-18 09:50:00|32925.5|32905.5|32927|32907|32927|32907|32921.5|32901.5|20
1742291700000|2025-03-18 09:55:00|32926.5|32906.5|32927.5|32907.5|32929|32909|32926.4|32906.4|16
1742292000000|2025-03-18 10:00:00|32928|32908|32924.5|32904.5|32928|32908|32924|32904|8
1742292300000|2025-03-18 10:05:00|32924|32904|32924.5|32904.5|32924.5|32904.5|32924|32904|2
1742292900000|2025-03-18 10:15:00|32924|32904|32927.5|32907.5|32927.5|32907.5|32923.5|32903.5|12
1742293200000|2025-03-18 10:20:00|32928|32908|32924.5|32904.5|32930.6|32910.6|32924|32904|40
1742293500000|2025-03-18 10:25:00|32924|32904|32934.5|32914.5|32934.5|32914.5|32924|32904|33
1742293800000|2025-03-18 10:30:00|32935|32915|32932.5|32912.5|32936.2|32916.2|32932.5|32912.5|15
1742294100000|2025-03-18 10:35:00|32933.2|32913.2|32930|32910|32933.5|32913.5|32929|32909|14
1742294400000|2025-03-18 10:40:00|32930.5|32910.5|32928.5|32908.5|32931|32911|32928.5|32908.5|10
1742294700000|2025-03-18 10:45:00|32927.9|32907.9|32918.5|32898.5|32927.9|32907.9|32918|32898|18
1742295000000|2025-03-18 10:50:00|32919.1|32899.1|32918.5|32898.5|32919.1|32899.1|32918.5|32898.5|4
1742295300000|2025-03-18 10:55:00|32919|32899|32916.5|32896.5|32919|32899|32916.5|32896.5|5
1742295600000|2025-03-18 11:00:00|32917|32897|32919|32899|32923.9|32903.9|32917|32897|9
1742296200000|2025-03-18 11:10:00|32921.5|32901.5|32922|32902|32922.5|32902.5|32921.5|32901.5|5
1742296500000|2025-03-18 11:15:00|32927|32907|32927.5|32907.5|32931.1|32911.1|32926.2|32906.2|10
1742298000000|2025-03-18 11:40:00|32928|32908|32931.5|32911.5|32931.5|32911.5|32927.5|32907.5|10
1742298300000|2025-03-18 11:45:00|32932|32912|32931.5|32911.5|32932|32912|32930|32910|10
1742298600000|2025-03-18 11:50:00|32932|32912|32938.1|32918.1|32938.1|32918.1|32930|32910|11
1742298900000|2025-03-18 11:55:00|32938|32918|32937|32917|32938|32918|32936.1|32916.1|8
1742299200000|2025-03-18 12:00:00|32936.5|32916.5|32934|32914|32937|32917|32934|32914|23
1742299500000|2025-03-18 12:05:00|32934.5|32914.5|32934.5|32914.5|32937.5|32917.5|32934.5|32914.5|14
1742299800000|2025-03-18 12:10:00|32934.6|32914.6|32934|32914|32935|32915|32934|32914|7
1742300100000|2025-03-18 12:15:00|32934.5|32914.5|32934.5|32914.5|32935|32915|32934.5|32914.5|3
1742300400000|2025-03-18 12:20:00|32935|32915|32937.5|32917.5|32937.5|32917.5|32935|32915|4
1742301000000|2025-03-18 12:30:00|32938|32918|32937.5|32917.5|32942|32922|32937.5|32917.5|9
1742301300000|2025-03-18 12:35:00|32940|32920|32946|32926|32946|32926|32940|32920|14
1742301600000|2025-03-18 12:40:00|32945.6|32925.6|32945.7|32925.7|32945.7|32925.7|32945.6|32925.6|2
1742301900000|2025-03-18 12:45:00|32941|32921|32941|32921|32941.1|32921.1|32941|32921|3
1742302200000|2025-03-18 12:50:00|32940.5|32920.5|32940.5|32920.5|32940.5|32920.5|32940.5|32920.5|1
1742302500000|2025-03-18 12:55:00|32941|32921|32940.5|32920.5|32941|32921|32939|32919|12
1742302800000|2025-03-18 13:00:00|32939|32919|32934.5|32914.5|32939|32919|32934.1|32914.1|18
1742303100000|2025-03-18 13:05:00|32934.1|32914.1|32941.5|32916.5|32941.5|32919|32934|32914|5
1742303400000|2025-03-18 13:10:00|32942|32917|32947.5|32922.5|32950|32925|32940|32915|19
1742303700000|2025-03-18 13:15:00|32953.1|32911.9|32935.5|32915.5|32953.1|32927.5|32935.5|32911.9|22
1742304000000|2025-03-18 13:20:00|32936.5|32916.5|32934.5|32914.5|32937|32917|32934.5|32914.5|5
1742304300000|2025-03-18 13:25:00|32935|32915|32936.5|32916.5|32936.5|32916.5|32935|32915|3
1742304600000|2025-03-18 13:30:00|32935.5|32915.5|32935.5|32915.5|32935.5|32915.5|32935.5|32915.5|1
1742304900000|2025-03-18 13:35:00|32936|32916|32936.5|32916.5|32936.5|32916.5|32936|32916|4
1742305200000|2025-03-18 13:40:00|32938|32918|32938.5|32918.5|32941.1|32921.1|32937.9|32917.9|19
1742305500000|2025-03-18 13:45:00|32939.5|32919.5|32939.5|32919.5|32940.1|32920.1|32938.9|32918.9|4
1742305800000|2025-03-18 13:50:00|32937.5|32917.5|32937.5|32917.5|32938.4|32918.4|32936.9|32916.9|9
1742306100000|2025-03-18 13:55:00|32938.5|32918.5|32943.8|32923.8|32947.3|32927.3|32937.5|32917.5|31
1742306400000|2025-03-18 14:00:00|32942.5|32922.5|32946.1|32926.1|32947.5|32927.5|32942.5|32922.5|21
1742306700000|2025-03-18 14:05:00|32945.5|32925.5|32944.5|32924.5|32946.1|32926.1|32943.1|32923.1|20
1742307000000|2025-03-18 14:10:00|32944.8|32924.8|32943.8|32923.8|32944.8|32924.8|32942.5|32922.5|6
1742307300000|2025-03-18 14:15:00|32944.2|32924.2|32944.5|32924.5|32946.5|32926.5|32942.5|32922.5|18
1742307600000|2025-03-18 14:20:00|32942.5|32922.5|32940.1|32920.1|32944.7|32924.7|32938.1|32918.1|21
1742307900000|2025-03-18 14:25:00|32939.5|32919.5|32939.3|32919.3|32940.5|32920.5|32938.4|32918.4|14
1742308200000|2025-03-18 14:30:00|32939.5|32919.5|32941.1|32921.1|32941.1|32921.1|32937.5|32917.5|22
1742308800000|2025-03-18 14:40:00|32940.5|32920.5|32945.1|32925.1|32945.5|32925.5|32940.5|32920.5|8
1742309100000|2025-03-18 14:45:00|32945.5|32925.5|32941.1|32921.1|32945.5|32925.5|32940.1|32920.1|14
1742309400000|2025-03-18 14:50:00|32940.5|32920.5|32941.1|32921.1|32941.1|32921.1|32940.5|32920.5|2
1742309700000|2025-03-18 14:55:00|32941.5|32921.5|32947.1|32927.1|32948.1|32928.1|32941.5|32921.5|15
1742310000000|2025-03-18 15:00:00|32946.3|32926.3|32948.1|32928.1|32949.3|32929.3|32942.5|32922.5|25
1742310300000|2025-03-18 15:05:00|32948.5|32928.5|32948.5|32928.5|32949.3|32929.3|32947.5|32927.5|10
1742310600000|2025-03-18 15:10:00|32949.1|32929.1|32949.1|32929.1|32949.1|32929.1|32948.5|32928.5|3
1742310900000|2025-03-18 15:15:00|32948.5|32928.5|32948.5|32928.5|32948.5|32928.5|32948.1|32928.1|3
1742311200000|2025-03-18 15:20:00|32956.1|32936.1|32949.1|32929.1|32956.5|32936.5|32946|32926|27
1742311500000|2025-03-18 15:25:00|32947.5|32927.5|32947.5|32927.5|32948.3|32928.3|32946.9|32926.9|8
1742311800000|2025-03-18 15:30:00|32948.5|32928.5|32947.5|32927.5|32951.1|32931.1|32947.5|32927.5|7
1742312100000|2025-03-18 15:35:00|32942.1|32922.1|32940.7|32920.7|32942.1|32922.1|32940.1|32920.1|17
1742312400000|2025-03-18 15:40:00|32940.2|32920.2|32939.1|32919.1|32943.5|32923.5|32938.5|32918.5|18
1742312700000|2025-03-18 15:45:00|32944.1|32924.1|32946.5|32926.5|32947.5|32927.5|32942.1|32922.1|13
1742313000000|2025-03-18 15:50:00|32947.1|32927.1|32941.1|32921.1|32947.5|32927.5|32941.1|32921.1|14
1742313300000|2025-03-18 15:55:00|32940.9|32920.9|32946.5|32926.5|32948.3|32928.3|32940.5|32920.5|26
1742313600000|2025-03-18 16:00:00|32951.5|32931.5|32957.5|32937.5|32962.5|32942.5|32951.5|32931.5|31
1742313900000|2025-03-18 16:05:00|32957.4|32937.4|32957.5|32937.5|32957.5|32937.5|32956.9|32936.9|6
1742314200000|2025-03-18 16:10:00|32957.1|32937.1|32952.5|32932.5|32957.5|32937.5|32946.8|32926.8|36
1742314500000|2025-03-18 16:15:00|32948|32928|32944.5|32924.5|32949|32929|32944.4|32924.4|19
1742314800000|2025-03-18 16:20:00|32945.1|32925.1|32943.1|32923.1|32945.5|32925.5|32943.1|32923.1|4
1742315100000|2025-03-18 16:25:00|32943.5|32923.5|32946.1|32926.1|32946.7|32926.7|32943.1|32923.1|11
1742315400000|2025-03-18 16:30:00|32946|32926|32939|32919|32946|32926|32939|32919|11
1742315700000|2025-03-18 16:35:00|32938.5|32918.5|32937|32917|32938.5|32918.5|32934.5|32914.5|10
1742316000000|2025-03-18 16:40:00|32932|32912|32930.5|32910.5|32934|32914|32928|32908|26
1742316300000|2025-03-18 16:45:00|32932|32912|32933|32913|32936|32916|32932|32912|28
1742316600000|2025-03-18 16:50:00|32934|32914|32933|32913|32936.5|32916.5|32932.5|32912.5|275
1742316900000|2025-03-18 16:55:00|32937|32917|32942|32922|32944.1|32924.1|32936.5|32916.5|23
1742317200000|2025-03-18 17:00:00|32941|32921|32937|32917|32941.5|32921.5|32935.2|32915.2|17
1742317500000|2025-03-18 17:05:00|32935.2|32915.2|32937|32917|32937|32917|32935.2|32915.2|5
1742317800000|2025-03-18 17:10:00|32930|32910|32927.5|32907.5|32933|32913|32927.5|32907.5|17
1742318100000|2025-03-18 17:15:00|32927|32907|32929|32909|32932|32912|32927|32907|18
1742318400000|2025-03-18 17:20:00|32929.5|32909.5|32923.1|32903.1|32931|32911|32922.5|32902.5|7
1742318700000|2025-03-18 17:25:00|32925.5|32905.5|32924|32904|32931|32911|32924|32904|16
1742319000000|2025-03-18 17:30:00|32923.5|32903.5|32920|32900|32923.5|32903.5|32920|32900|9
1742319300000|2025-03-18 17:35:00|32920.5|32900.5|32920.5|32900.5|32920.5|32900.5|32920.5|32900.5|1
1742319600000|2025-03-18 17:40:00|32921|32901|32924.5|32904.5|32924.5|32904.5|32920.5|32900.5|5
1742319900000|2025-03-18 17:45:00|32925|32905|32925.5|32905.5|32925.5|32905.5|32925|32905|4
1742320200000|2025-03-18 17:50:00|32928|32908|32927.5|32907.5|32930.5|32910.5|32927.5|32907.5|8
1742320500000|2025-03-18 17:55:00|32928.1|32908.1|32925.5|32905.5|32928.5|32908.5|32925.5|32905.5|7
1742320800000|2025-03-18 18:00:00|32925|32905|32925.5|32905.5|32925.5|32905.5|32925|32905|2
1742321100000|2025-03-18 18:05:00|32926|32906|32926.5|32906.5|32926.5|32906.5|32926|32906|2
1742321400000|2025-03-18 18:10:00|32925.5|32905.5|32925|32905|32925.5|32905.5|32925|32905|2
1742321700000|2025-03-18 18:15:00|32924.5|32904.5|32924|32904|32924.5|32904.5|32924|32904|2
1742322000000|2025-03-18 18:20:00|32923.5|32903.5|32924.5|32904.5|32924.5|32904.5|32923.5|32903.5|3
1742322600000|2025-03-18 18:30:00|32925|32905|32925|32905|32925|32905|32925|32905|1
1742323800000|2025-03-18 18:50:00|32924.5|32904.5|32922.5|32902.5|32924.5|32904.5|32922.5|32902.5|6
1742324100000|2025-03-18 18:55:00|32925|32905|32925|32905|32925|32905|32923.8|32903.8|3
1742324400000|2025-03-18 19:00:00|32924|32904|32922.5|32902.5|32924|32904|32922.5|32902.5|4
1742325000000|2025-03-18 19:10:00|32922|32902|32922|32902|32922|32902|32922|32902|1
1742325300000|2025-03-18 19:15:00|32922.5|32902.5|32922|32902|32922.5|32902.5|32921.5|32901.5|12
1742325600000|2025-03-18 19:20:00|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|32922.5|32902.5|1
1742325900000|2025-03-18 19:25:00|32922|32902|32922.5|32902.5|32922.5|32902.5|32922|32902|2
1742326200000|2025-03-18 19:30:00|32921.5|32901.5|32921.5|32901.5|32921.5|32901.5|32921.5|32901.5|1
1742326500000|2025-03-18 19:35:00|32922.1|32902.1|32921.5|32901.5|32922.1|32902.1|32921.5|32901.5|2
1742326800000|2025-03-18 19:40:00|32922.5|32902.5|32925|32905|32925|32905|32922.5|32902.5|3
1742327100000|2025-03-18 19:45:00|32923.4|32903.4|32925|32905|32925|32905|32923.4|32903.4|2
1742349600000|2025-03-19 02:00:00|32954.9|32934.9|32962.1|32942.1|32962.1|32942.1|32954.5|32934.5|16
1742349900000|2025-03-19 02:05:00|32964.4|32944.4|32961.5|32941.5|32964.4|32944.4|32960.5|32940.5|20
1742350200000|2025-03-19 02:10:00|32960.4|32940.4|32958|32938|32960.4|32940.4|32949|32929|18
1742350500000|2025-03-19 02:15:00|32957.4|32937.4|32957.5|32937.5|32958.5|32938.5|32957.1|32937.1|12
1742350800000|2025-03-19 02:20:00|32951.5|32931.5|32955.5|32935.5|32957.5|32937.5|32946.5|32926.5|30
1742351100000|2025-03-19 02:25:00|32955.1|32935.1|32957|32937|32960.8|32940.8|32955|32935|32
1742351400000|2025-03-19 02:30:00|32957.5|32937.5|32956.5|32936.5|32959.2|32939.2|32955.5|32935.5|16
1742351700000|2025-03-19 02:35:00|32956.6|32936.6|32949.5|32929.5|32956.6|32936.6|32949.5|32929.5|10
1742352000000|2025-03-19 02:40:00|32950|32930|32950.1|32930.1|32952|32932|32942.1|32922.1|27
1742352300000|2025-03-19 02:45:00|32950|32930|32952.5|32932.5|32954.4|32934.4|32949.5|32929.5|9
1742352600000|2025-03-19 02:50:00|32950.4|32930.4|32946.1|32926.1|32951.5|32931.5|32946.1|32926.1|15
1742352900000|2025-03-19 02:55:00|32949.9|32929.9|32946.1|32926.1|32950.5|32930.5|32945.5|32925.5|15
1742353200000|2025-03-19 03:00:00|32945.5|32925.5|32940|32920|32945.5|32925.5|32938.2|32918.2|20
1742353500000|2025-03-19 03:05:00|32940.5|32920.5|32945.5|32925.5|32948.5|32928.5|32939|32919|20
1742353800000|2025-03-19 03:10:00|32946.1|32926.1|32950.5|32930.5|32951.5|32931.5|32946.1|32926.1|11
1742354100000|2025-03-19 03:15:00|32951.1|32931.1|32952.5|32932.5|32952.5|32932.5|32950.5|32930.5|6
1742354400000|2025-03-19 03:20:00|32952.1|32932.1|32954.5|32934.5|32956.5|32936.5|32951.2|32931.2|34
1742354700000|2025-03-19 03:25:00|32955|32935|32960|32940|32961.1|32941.1|32954.5|32934.5|22
1742355000000|2025-03-19 03:30:00|32959.5|32939.5|32956.5|32936.5|32960|32940|32955.4|32935.4|6
1742355300000|2025-03-19 03:35:00|32957.5|32937.5|32955.1|32935.1|32959.1|32939.1|32954.1|32934.1|11
1742355600000|2025-03-19 03:40:00|32956.5|32936.5|32955.1|32935.1|32959.5|32939.5|32952.5|32932.5|23
1742356200000|2025-03-19 03:50:00|32954.5|32934.5|32943.5|32923.5|32955.1|32935.1|32942.5|32922.5|38
1742356500000|2025-03-19 03:55:00|32943.7|32923.7|32943.5|32923.5|32943.7|32923.7|32943.5|32923.5|2
1742356800000|2025-03-19 04:00:00|32944.1|32924.1|32954.1|32934.1|32954.1|32934.1|32944.1|32924.1|15
1742357100000|2025-03-19 04:05:00|32954.5|32934.5|32953.5|32933.5|32954.5|32934.5|32953.5|32933.5|4
1742357400000|2025-03-19 04:10:00|32957|32937|32957.5|32937.5|32957.5|32937.5|32957|32937|2
1742357700000|2025-03-19 04:15:00|32959.4|32939.4|32954.7|32934.7|32959.4|32939.4|32954.7|32934.7|4
1742358000000|2025-03-19 04:20:00|32955.1|32935.1|32953.1|32933.1|32955.1|32935.1|32953|32933|9
1742359200000|2025-03-19 04:40:00|32952.5|32932.5|32952.5|32932.5|32952.5|32932.5|32952.5|32932.5|1
1742359500000|2025-03-19 04:45:00|32953.1|32933.1|32952.5|32932.5|32953.1|32933.1|32952.5|32932.5|2
1742359800000|2025-03-19 04:50:00|32953.5|32933.5|32955.5|32935.5|32960.5|32940.5|32953.1|32933.1|20
1742360100000|2025-03-19 04:55:00|32956.1|32936.1|32955.1|32935.1|32956.1|32936.1|32955.1|32935.1|2
1742360400000|2025-03-19 05:00:00|32954.5|32934.5|32957.1|32937.1|32957.1|32937.1|32954.1|32934.1|5
1742360700000|2025-03-19 05:05:00|32956.5|32936.5|32954.1|32934.1|32956.5|32936.5|32952.1|32932.1|10
1742361000000|2025-03-19 05:10:00|32953.5|32933.5|32955.5|32935.5|32955.6|32935.6|32953.1|32933.1|14
1742361300000|2025-03-19 05:15:00|32955.4|32935.4|32953.9|32933.9|32955.4|32935.4|32953.9|32933.9|7
1742361600000|2025-03-19 05:20:00|32950|32930|32956|32936|32957.5|32937.5|32948.5|32928.5|20
1742361900000|2025-03-19 05:25:00|32957|32937|32957.5|32937.5|32957.5|32937.5|32954|32934|16
1742362200000|2025-03-19 05:30:00|32957.3|32937.3|32957.5|32937.5|32958.3|32938.3|32957.3|32937.3|4
1742362500000|2025-03-19 05:35:00|32958.5|32938.5|32958.5|32938.5|32960.2|32940.2|32957.3|32937.3|15
1742362800000|2025-03-19 05:40:00|32958.3|32938.3|32959|32939|32959.5|32939.5|32958|32938|8
1742363100000|2025-03-19 05:45:00|32959.1|32939.1|32958.5|32938.5|32959.5|32939.5|32957.5|32937.5|22
1742363400000|2025-03-19 05:50:00|32959.1|32939.1|32961.6|32941.6|32962.9|32942.9|32959.1|32939.1|25
1742363700000|2025-03-19 05:55:00|32962|32942|32968.5|32948.5|32968.5|32948.5|32961|32941|20
1742364000000|2025-03-19 06:00:00|32966.5|32946.5|32964.8|32944.8|32966.5|32946.5|32964|32944|19
1742364300000|2025-03-19 06:05:00|32964.6|32944.6|32964.5|32944.5|32967|32947|32963.9|32943.9|12
1742364600000|2025-03-19 06:10:00|32964.1|32944.1|32970.3|32950.3|32972.5|32952.5|32964.1|32944.1|28
1742364900000|2025-03-19 06:15:00|32971.1|32951.1|32972.5|32952.5|32974.4|32954.4|32967.5|32947.5|28
1742365200000|2025-03-19 06:20:00|32974.4|32954.4|32975.8|32955.8|32979.1|32959.1|32972.5|32952.5|30
1742365500000|2025-03-19 06:25:00|32975.7|32955.7|32974.6|32954.6|32976|32956|32974.5|32954.5|8
1742365800000|2025-03-19 06:30:00|32974.5|32954.5|32963|32943|32974.5|32954.5|32962.8|32942.8|67
1742366100000|2025-03-19 06:35:00|32960|32940|32962.8|32942.8|32962.8|32942.8|32957.5|32937.5|22
1742366400000|2025-03-19 06:40:00|32964.6|32944.6|32969|32949|32969.6|32949.6|32962.9|32942.9|31
1742366700000|2025-03-19 06:45:00|32970.5|32950.5|32967.5|32947.5|32972|32952|32967.5|32947.5|11
1742367000000|2025-03-19 06:50:00|32964.5|32944.5|32957.5|32937.5|32964.5|32944.5|32957.5|32937.5|20
1742367300000|2025-03-19 06:55:00|32957|32937|32959.7|32939.7|32961.1|32941.1|32957|32937|23
1742367600000|2025-03-19 07:00:00|32959.9|32939.9|32964.2|32944.2|32964.3|32944.3|32959.5|32939.5|20
1742367900000|2025-03-19 07:05:00|32961.5|32941.5|32968.7|32948.7|32971.5|32951.5|32961.5|32941.5|27
1742368200000|2025-03-19 07:10:00|32968.5|32948.5|32972.5|32952.5|32974.5|32954.5|32967.5|32947.5|20
1742368500000|2025-03-19 07:15:00|32974.4|32954.4|32972.5|32952.5|32974.4|32954.4|32972.5|32952.5|4
1742368800000|2025-03-19 07:20:00|32976.5|32956.5|32977.9|32957.9|32977.9|32957.9|32975.4|32955.4|11
1742369100000|2025-03-19 07:25:00|32975.5|32955.5|32974.4|32954.4|32977.2|32957.2|32972.5|32952.5|23
1742369400000|2025-03-19 07:30:00|32972.5|32952.5|32972.5|32952.5|32974.4|32954.4|32972.5|32952.5|5
1742369700000|2025-03-19 07:35:00|32973.2|32953.2|32987.5|32967.5|32997|32977|32972.5|32952.5|96
1742370000000|2025-03-19 07:40:00|32988.6|32968.6|32989.4|32969.4|32997.2|32977.2|32986.5|32966.5|62
1742370300000|2025-03-19 07:45:00|32987.5|32967.5|32979.4|32959.4|32992|32972|32977.4|32957.4|44
1742370600000|2025-03-19 07:50:00|32979.5|32959.5|32982.5|32962.5|32982.5|32962.5|32977.5|32957.5|19
1742370900000|2025-03-19 07:55:00|32984.5|32964.5|32983.1|32963.1|32984.8|32964.8|32980.6|32960.6|18
1742371200000|2025-03-19 08:00:00|32982.5|32962.5|32977.5|32957.5|32984.4|32964.4|32977.5|32957.5|10
1742371500000|2025-03-19 08:05:00|32974.1|32954.1|32966.5|32946.5|32974.1|32954.1|32966.5|32946.5|26
1742371800000|2025-03-19 08:10:00|32968|32948|32974.5|32954.5|32974.5|32954.5|32968|32948|7
1742372100000|2025-03-19 08:15:00|32975|32955|32975|32955|32976|32956|32975|32955|9
1742372400000|2025-03-19 08:20:00|32975.5|32955.5|32975|32955|32976|32956|32975|32955|8
1742372700000|2025-03-19 08:25:00|32975.5|32955.5|32975.5|32955.5|32975.5|32955.5|32975|32955|3
1742373000000|2025-03-19 08:30:00|32975|32955|32973.5|32953.5|32977.5|32957.5|32972.5|32952.5|9
1742373300000|2025-03-19 08:35:00|32974.5|32954.5|32975|32955|32977.5|32957.5|32974.5|32954.5|10
1742373600000|2025-03-19 08:40:00|32975.5|32955.5|32979.5|32959.5|32982.5|32962.5|32975|32955|13
1742373900000|2025-03-19 08:45:00|32980.1|32960.1|32979.5|32959.5|32982.8|32962.8|32979.5|32959.5|14
1742374200000|2025-03-19 08:50:00|32979.1|32959.1|32979.5|32959.5|32980|32960|32979.1|32959.1|6
1742374500000|2025-03-19 08:55:00|32979.1|32959.1|32990.5|32970.5|32991.5|32971.5|32979.1|32959.1|14
1742374800000|2025-03-19 09:00:00|32997.2|32977.2|32996|32976|32997.2|32977.2|32992.2|32972.2|12
1742375100000|2025-03-19 09:05:00|33001|32981|32996.1|32976.1|33002|32982|32995.5|32975.5|23
1742375400000|2025-03-19 09:10:00|32996|32976|32995|32975|32996|32976|32994|32974|5
1742376000000|2025-03-19 09:20:00|32995.5|32975.5|32990.5|32970.5|32995.5|32975.5|32989|32969|16
1742376600000|2025-03-19 09:30:00|32990|32970|32988.5|32968.5|32990|32970|32986.4|32966.4|11
1742376900000|2025-03-19 09:35:00|32989|32969|32988.5|32968.5|32990|32970|32988.5|32968.5|8
1742377200000|2025-03-19 09:40:00|32989|32969|32990|32970|32990.5|32970.5|32989|32969|4
1742377500000|2025-03-19 09:45:00|32990.5|32970.5|32987.5|32967.5|32990.5|32970.5|32987.5|32967.5|3
1742377800000|2025-03-19 09:50:00|32983.5|32963.5|32988.5|32968.5|32988.5|32968.5|32982.5|32962.5|19
1742378100000|2025-03-19 09:55:00|32989|32969|32989|32969|32989|32969|32989|32969|1
1742378400000|2025-03-19 10:00:00|32985.5|32965.5|32985.5|32965.5|32985.5|32965.5|32985.5|32965.5|1
1742378700000|2025-03-19 10:05:00|32985.8|32965.8|32985.5|32965.5|32986.5|32966.5|32971|32951|30
1742379000000|2025-03-19 10:10:00|32986|32966|32985.5|32965.5|32987.5|32967.5|32985.5|32965.5|7
1742379300000|2025-03-19 10:15:00|32986|32966|32986|32966|32986|32966|32986|32966|1
1742379600000|2025-03-19 10:20:00|32986.5|32966.5|32986.5|32966.5|32986.5|32966.5|32986.5|32966.5|1
1742379900000|2025-03-19 10:25:00|32982|32962|32984.5|32964.5|32984.5|32964.5|32980.5|32960.5|9
1742380200000|2025-03-19 10:30:00|32984|32964|32983.5|32963.5|32984|32964|32983.5|32963.5|2
1742380500000|2025-03-19 10:35:00|32983|32963|32984|32964|32984|32964|32983|32963|3
1742380800000|2025-03-19 10:40:00|32985|32965|32984|32964|32985.5|32965.5|32983.8|32963.8|21
1742381100000|2025-03-19 10:45:00|32984.5|32964.5|32982.5|32962.5|32984.5|32964.5|32981|32961|6
1742381700000|2025-03-19 10:55:00|32983|32963|32983.5|32963.5|32983.5|32963.5|32983|32963|2
1742382000000|2025-03-19 11:00:00|32984.5|32964.5|32982.5|32962.5|32984.5|32964.5|32981.5|32961.5|14
1742382300000|2025-03-19 11:05:00|32983|32963|32983.5|32963.5|32984.5|32964.5|32983|32963|6
1742382600000|2025-03-19 11:10:00|32984.5|32964.5|32982|32962|32987.6|32967.6|32981.1|32961.1|40
1742382900000|2025-03-19 11:15:00|32982.5|32962.5|32982|32962|32982.6|32962.6|32981.4|32961.4|36
1742383200000|2025-03-19 11:20:00|32982.5|32962.5|32983.2|32963.2|32984.6|32964.6|32982.5|32962.5|22
1742383500000|2025-03-19 11:25:00|32982.7|32962.7|32985|32965|32985.6|32965.6|32982.5|32962.5|41
1742383800000|2025-03-19 11:30:00|32984.5|32964.5|32984|32964|32984.5|32964.5|32984|32964|2
1742384100000|2025-03-19 11:35:00|32984.5|32964.5|32985|32965|32985.5|32965.5|32984|32964|16
1742384400000|2025-03-19 11:40:00|32984.5|32964.5|32982.5|32962.5|32984.9|32964.9|32981|32961|26
1742384700000|2025-03-19 11:45:00|32982.7|32962.7|32983.5|32963.5|32984.2|32964.2|32981.5|32961.5|23
1742385000000|2025-03-19 11:50:00|32983|32963|32981|32961|32983|32963|32981|32961|18
1742385300000|2025-03-19 11:55:00|32981.3|32961.3|32978.5|32958.5|32981.3|32961.3|32974.1|32954.1|31
1742385900000|2025-03-19 12:05:00|32979|32959|32975|32955|32982.9|32962.9|32973.4|32953.4|28
1742386800000|2025-03-19 12:20:00|32972.5|32952.5|32972.5|32952.5|32972.5|32952.5|32971|32951|3
1742387400000|2025-03-19 12:30:00|32972|32952|32972|32952|32972.5|32952.5|32972|32952|3
1742387700000|2025-03-19 12:35:00|32971.5|32951.5|32972|32952|32972|32952|32971.5|32951.5|2
1742388000000|2025-03-19 12:40:00|32971.5|32951.5|32972|32952|32972|32952|32971.5|32951.5|2
1742388300000|2025-03-19 12:45:00|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|1
1742388600000|2025-03-19 12:50:00|32972.5|32952.5|32971.5|32951.5|32972.5|32952.5|32971.5|32951.5|2
1742388900000|2025-03-19 12:55:00|32971.9|32951.9|32973|32953|32974.5|32954.5|32971.5|32951.5|18
1742389200000|2025-03-19 13:00:00|32973.5|32953.5|32977.5|32957.5|32977.5|32957.5|32972.5|32952.5|17
1742389500000|2025-03-19 13:05:00|32973.5|32953.5|32973.5|32953.5|32975.2|32955.2|32972.5|32952.5|10
1742389800000|2025-03-19 13:10:00|32974|32954|32974.5|32954.5|32974.5|32954.5|32973.5|32953.5|3
1742390100000|2025-03-19 13:15:00|32974|32954|32974|32954|32974|32954|32974|32954|1
1742390400000|2025-03-19 13:20:00|32974.5|32954.5|32967.5|32947.5|32974.5|32954.5|32967.5|32947.5|12
1742390700000|2025-03-19 13:25:00|32968.8|32948.8|32967.5|32947.5|32968.9|32948.9|32967.5|32947.5|4
1742391000000|2025-03-19 13:30:00|32969.3|32949.3|32975|32955|32975.1|32955.1|32969.3|32949.3|9
1742391300000|2025-03-19 13:35:00|32978|32958|32983.3|32963.3|32986.1|32966.1|32978|32958|9
1742391600000|2025-03-19 13:40:00|32984.5|32964.5|32992.5|32972.5|32994.8|32974.8|32984.3|32964.3|10
1742391900000|2025-03-19 13:45:00|32991.3|32971.3|32990|32970|32993.8|32973.8|32988.5|32968.5|31
1742392200000|2025-03-19 13:50:00|32990.5|32970.5|32995.5|32975.5|32998|32978|32985|32965|19
1742392500000|2025-03-19 13:55:00|32995|32975|32997.8|32977.8|32998.8|32978.8|32995|32975|25
1742392800000|2025-03-19 14:00:00|32998|32978|32999.2|32979.2|32999.5|32979.5|32995.5|32975.5|29
1742393100000|2025-03-19 14:05:00|32999.5|32979.5|32995|32975|32999.5|32979.5|32994.4|32974.4|18
1742393400000|2025-03-19 14:10:00|32992.5|32972.5|32994.5|32974.5|32994.5|32974.5|32992.3|32972.3|3
1742393700000|2025-03-19 14:15:00|32995.1|32975.1|32995.1|32975.1|32995.1|32975.1|32995.1|32975.1|1
1742394000000|2025-03-19 14:20:00|32992.5|32972.5|32997.5|32977.5|32997.5|32977.5|32992.5|32972.5|2
1742394300000|2025-03-19 14:25:00|32995.1|32975.1|32995.1|32975.1|32995.5|32975.5|32995.1|32975.1|3
1742394600000|2025-03-19 14:30:00|32995|32975|32995|32975|32995|32975|32995|32975|1
1742395800000|2025-03-19 14:50:00|32995.1|32975.1|32995.1|32975.1|32998.9|32978.9|32995.1|32975.1|8
1742396400000|2025-03-19 15:00:00|32997.5|32977.5|32995|32975|32997.5|32977.5|32995|32975|3
1742396700000|2025-03-19 15:05:00|32994.5|32974.5|32994.5|32974.5|32994.5|32974.5|32994.5|32974.5|1
1742397000000|2025-03-19 15:10:00|32995|32975|32996|32976|32996.3|32976.3|32992.5|32972.5|13
1742397300000|2025-03-19 15:15:00|32995.8|32975.8|32995.1|32975.1|32996.5|32976.5|32993.8|32973.8|8
1742397600000|2025-03-19 15:20:00|32996.2|32976.2|32995.5|32975.5|32996.2|32976.2|32995.1|32975.1|3
1742397900000|2025-03-19 15:25:00|32995.1|32975.1|32995.1|32975.1|32996.7|32976.7|32995.1|32975.1|5
1742398200000|2025-03-19 15:30:00|32995.5|32975.5|32997.5|32977.5|32997.5|32977.5|32995.5|32975.5|4
1742398500000|2025-03-19 15:35:00|32999.3|32979.3|32987.5|32967.5|33002.5|32982.5|32987.5|32967.5|32
1742398800000|2025-03-19 15:40:00|32988.8|32968.8|32996.5|32976.5|32996.9|32976.9|32988|32968|21
1742399100000|2025-03-19 15:45:00|32996|32976|32995.5|32975.5|32996.5|32976.5|32995|32975|13
1742399400000|2025-03-19 15:50:00|32995|32975|32995|32975|32995|32975|32995|32975|1
1742399700000|2025-03-19 15:55:00|32995.1|32975.1|33005.4|32963.4|33006.1|32975.1|32995|32963.4|7
1742400000000|2025-03-19 16:00:00|33006|32964|32990.5|32970.5|33006.1|32976|32990.5|32964|18
1742400300000|2025-03-19 16:05:00|32992.4|32972.4|32992.5|32972.5|32993|32973|32990.5|32970.5|16
1742400600000|2025-03-19 16:10:00|32991.5|32971.5|32987.4|32967.4|32991.5|32971.5|32986.2|32966.2|8
1742400900000|2025-03-19 16:15:00|32986.5|32966.5|32974.5|32954.5|32987|32967|32973.5|32953.5|18
1742401200000|2025-03-19 16:20:00|32974.4|32954.4|32975.4|32955.4|32975.5|32955.5|32974.4|32954.4|10
1742401500000|2025-03-19 16:25:00|32975.9|32955.9|32975|32955|32980.5|32960.5|32972.5|32952.5|20
1742401800000|2025-03-19 16:30:00|32975.5|32955.5|32977.5|32957.5|32978.4|32958.4|32974.8|32954.8|9
1742402100000|2025-03-19 16:35:00|32978.4|32958.4|32976.5|32956.5|32978.5|32958.5|32976.5|32956.5|11
1742402400000|2025-03-19 16:40:00|32977.6|32957.6|32975.5|32955.5|32977.6|32957.6|32968|32948|21
1742402700000|2025-03-19 16:45:00|32976.5|32956.5|32977.5|32957.5|32977.5|32957.5|32976.5|32956.5|2
1742403000000|2025-03-19 16:50:00|32977.1|32957.1|32978.5|32958.5|32978.5|32958.5|32977.1|32957.1|10
1742403300000|2025-03-19 16:55:00|32976.5|32956.5|32967.5|32947.5|32976.5|32956.5|32967.5|32947.5|13
1742403600000|2025-03-19 17:00:00|32969.5|32949.5|32971|32951|32971|32951|32969.4|32949.4|4
1742403900000|2025-03-19 17:05:00|32970.5|32950.5|32982.5|32962.5|32982.5|32962.5|32970.5|32950.5|8
1742404200000|2025-03-19 17:10:00|32982.1|32962.1|32980.5|32960.5|32982.1|32962.1|32980.5|32960.5|4
1742404500000|2025-03-19 17:15:00|32981|32961|32982.5|32962.5|32982.5|32962.5|32981|32961|10
1742404800000|2025-03-19 17:20:00|32982|32962|32982.1|32962.1|32982.1|32962.1|32981|32961|8
1742405100000|2025-03-19 17:25:00|32982|32962|32982.1|32962.1|32982.1|32962.1|32982|32962|2
1742405400000|2025-03-19 17:30:00|32982.5|32962.5|32982.1|32962.1|32982.5|32962.5|32982.1|32962.1|2
1742406000000|2025-03-19 17:40:00|32982.6|32962.6|32982.5|32962.5|32983.1|32963.1|32981.5|32961.5|73
1742406300000|2025-03-19 17:45:00|32983.1|32963.1|32982.5|32962.5|32983.5|32963.5|32982.1|32962.1|25
1742406600000|2025-03-19 17:50:00|32981.5|32961.5|32984|32959|32985.5|32965.5|32981.1|32959|10
1742406900000|2025-03-19 17:55:00|32981.3|32956.3|32976.7|32934.7|32992.5|32959|32976.7|32934.7|14
1742407200000|2025-03-19 18:00:00|32988.5|32946.5|32970.5|32929.4|32988.5|32946.5|32959.2|32928.1|39
1742407500000|2025-03-19 18:05:00|32965|32940|32956.5|32936.5|32969|32940|32956.5|32931.4|12
1742407800000|2025-03-19 18:10:00|32957|32937|32965.1|32945.1|32965.1|32945.1|32957|32937|12
1742408100000|2025-03-19 18:15:00|32965|32945|32968.1|32948.1|32968.1|32948.1|32965|32945|6
1742408400000|2025-03-19 18:20:00|32966.1|32946.1|32965.1|32945.1|32966.1|32946.1|32965.1|32945.1|2
1742408700000|2025-03-19 18:25:00|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|32964.9|32944.9|1
1742409000000|2025-03-19 18:30:00|32961.3|32941.3|32955.1|32935.1|32961.3|32941.3|32955|32935|6
1742409300000|2025-03-19 18:35:00|32955|32935|32978|32936|32978.1|32947.1|32955|32935|10
1742409600000|2025-03-19 18:40:00|32978.1|32936.1|32970.1|32928.1|32980.1|32946.6|32957.5|32928|17
1742409900000|2025-03-19 18:45:00|32961.6|32936.6|32980|32938|32980.1|32946.6|32961.5|32928.1|21
1742410200000|2025-03-19 18:50:00|32980.1|32938.1|32980.1|32938.1|32980.1|32938.1|32980.1|32938.1|1
1742410500000|2025-03-19 18:55:00|32971.9|32930|32970|32928.1|32972|32939.3|32964.3|32928|8
1742410800000|2025-03-19 19:00:00|32960|32935|32957.5|32932.5|32962.5|32937.5|32947.5|32925|18
1742411100000|2025-03-19 19:05:00|32957.6|32932.6|32955|32930|32960|32937.5|32948|32928|12
1742411400000|2025-03-19 19:10:00|32952.5|32932.5|32961|32941|32961.5|32941.5|32952.5|32932.5|14
1742411700000|2025-03-19 19:15:00|32963.5|32938.5|32978|32958|32979.2|32959.2|32963.5|32933.6|19
1742412000000|2025-03-19 19:20:00|32987|32967|32982.5|32962.5|32987.5|32967.5|32975.1|32955.1|24
1742412300000|2025-03-19 19:25:00|32983.4|32963.4|32982.5|32962.5|32983.4|32963.4|32982.5|32962.5|2
1742412600000|2025-03-19 19:30:00|32984.3|32964.3|32975|32955|32985.2|32965.2|32973.9|32953.9|12
1742412900000|2025-03-19 19:35:00|32971.2|32951.2|32970.5|32933.6|32971.7|32951.2|32964|32933.3|25
1742413200000|2025-03-19 19:40:00|32973|32931.1|32972.9|32931|32973|32931.1|32972.9|32931|2
1742413800000|2025-03-19 19:50:00|32971.9|32930|32959.5|32934.5|32971.9|32936.5|32952.5|32930|7
1742436000000|2025-03-20 02:00:00|32957.8|32937.8|32949.5|32929.5|32965.1|32945.1|32949.5|32929.5|25
1742436300000|2025-03-20 02:05:00|32950|32930|32934.7|32914.7|32950|32930|32933.4|32913.4|22
1742436600000|2025-03-20 02:10:00|32934.3|32914.3|32933.6|32913.6|32935.9|32915.9|32933.5|32913.5|31
1742436900000|2025-03-20 02:15:00|32933.7|32913.7|32936.1|32916.1|32936.1|32916.1|32933.5|32913.5|16
1742437200000|2025-03-20 02:20:00|32936.5|32916.5|32939.4|32919.4|32939.4|32919.4|32935|32915|23
1742437500000|2025-03-20 02:25:00|32937.5|32917.5|32949.4|32929.4|32949.4|32929.4|32937.5|32917.5|27
1742437800000|2025-03-20 02:30:00|32945.9|32925.9|32943|32923|32948|32928|32943|32923|29
1742438100000|2025-03-20 02:35:00|32944.1|32924.1|32945.7|32925.7|32947.2|32927.2|32944|32924|20
1742438400000|2025-03-20 02:40:00|32945.9|32925.9|32944|32924|32949.4|32929.4|32944|32924|38
1742438700000|2025-03-20 02:45:00|32944.5|32924.5|32946.5|32926.5|32947.5|32927.5|32940.5|32920.5|15
1742439000000|2025-03-20 02:50:00|32944.1|32924.1|32946.5|32926.5|32947.5|32927.5|32944.1|32924.1|18
1742439300000|2025-03-20 02:55:00|32947.5|32927.5|32942.5|32922.5|32947.5|32927.5|32940.6|32920.6|13
1742439600000|2025-03-20 03:00:00|32942.6|32922.6|32938.5|32918.5|32944.5|32924.5|32938|32918|28
1742439900000|2025-03-20 03:05:00|32939|32919|32937.9|32917.9|32943|32923|32937.1|32917.1|40
1742440200000|2025-03-20 03:10:00|32937.5|32917.5|32938.5|32918.5|32942|32922|32937.5|32917.5|21
1742440500000|2025-03-20 03:15:00|32940.5|32920.5|32944.5|32924.5|32947.5|32927.5|32940|32920|17
1742440800000|2025-03-20 03:20:00|32944|32924|32948.5|32928.5|32950.6|32930.6|32943.5|32923.5|14
1742441100000|2025-03-20 03:25:00|32949|32929|32947.5|32927.5|32951|32931|32944.7|32924.7|42
1742441400000|2025-03-20 03:30:00|32947|32927|32944.5|32924.5|32949.4|32929.4|32944|32924|14
1742441700000|2025-03-20 03:35:00|32945|32925|32948|32928|32948|32928|32944|32924|5
1742442000000|2025-03-20 03:40:00|32947|32927|32944.5|32924.5|32947|32927|32944|32924|7
1742442300000|2025-03-20 03:45:00|32947.5|32927.5|32948|32928|32948|32928|32944.5|32924.5|11
1742442600000|2025-03-20 03:50:00|32948.5|32928.5|32948.7|32928.7|32949.5|32929.5|32948.5|32928.5|9
1742442900000|2025-03-20 03:55:00|32948|32928|32946|32926|32948|32928|32945.5|32925.5|6
1742443200000|2025-03-20 04:00:00|32948.5|32928.5|32947|32927|32948.5|32928.5|32947|32927|4
1742443500000|2025-03-20 04:05:00|32946|32926|32946.1|32926.1|32946.1|32926.1|32945.5|32925.5|3
1742443800000|2025-03-20 04:10:00|32945.1|32925.1|32944.9|32924.9|32945.1|32925.1|32944.5|32924.5|4
1742444100000|2025-03-20 04:15:00|32945.1|32925.1|32945.1|32925.1|32945.3|32925.3|32944.5|32924.5|5
1742444400000|2025-03-20 04:20:00|32945.3|32925.3|32944.7|32924.7|32945.5|32925.5|32944.1|32924.1|9
1742444700000|2025-03-20 04:25:00|32945.3|32925.3|32945|32925|32946|32926|32945|32925|12
1742445000000|2025-03-20 04:30:00|32945.2|32925.2|32946.5|32926.5|32949.7|32929.7|32945.2|32925.2|11
1742445300000|2025-03-20 04:35:00|32947|32927|32946.5|32926.5|32947|32927|32946.5|32926.5|2
1742445600000|2025-03-20 04:40:00|32947|32927|32945|32925|32947|32927|32945|32925|5
1742445900000|2025-03-20 04:45:00|32943.5|32923.5|32942.5|32922.5|32943.5|32923.5|32942.5|32922.5|4
1742446200000|2025-03-20 04:50:00|32940.5|32920.5|32942.5|32922.5|32942.5|32922.5|32940.1|32920.1|12
1742446500000|2025-03-20 04:55:00|32942|32922|32942.5|32922.5|32942.5|32922.5|32942|32922|15
1742446800000|2025-03-20 05:00:00|32942.3|32922.3|32940.5|32920.5|32942.5|32922.5|32940.1|32920.1|10
1742447100000|2025-03-20 05:05:00|32943|32923|32948|32928|32948.5|32928.5|32942.5|32922.5|14
1742447400000|2025-03-20 05:10:00|32949.5|32929.5|32947|32927|32949.5|32929.5|32945.4|32925.4|5
1742448000000|2025-03-20 05:20:00|32946.8|32926.8|32947|32927|32947|32927|32946.5|32926.5|3
1742448300000|2025-03-20 05:25:00|32946.5|32926.5|32942.5|32922.5|32946.5|32926.5|32942.5|32922.5|2
1742448600000|2025-03-20 05:30:00|32943|32923|32945.7|32925.7|32947.5|32927.5|32942.5|32922.5|18
1742448900000|2025-03-20 05:35:00|32946.1|32926.1|32945|32925|32946.1|32926.1|32944.5|32924.5|15
1742449200000|2025-03-20 05:40:00|32941.5|32921.5|32940.7|32920.7|32941.8|32921.8|32938|32918|23
1742449500000|2025-03-20 05:45:00|32940.9|32920.9|32939.7|32919.7|32942.1|32922.1|32939|32919|14
1742449800000|2025-03-20 05:50:00|32939.6|32919.6|32940.3|32920.3|32940.3|32920.3|32939|32919|14
1742450100000|2025-03-20 05:55:00|32938.3|32918.3|32938|32918|32938.3|32918.3|32935.6|32915.6|5
1742450400000|2025-03-20 06:00:00|32937.9|32917.9|32938.1|32918.1|32938.1|32918.1|32937.5|32917.5|5
1742450700000|2025-03-20 06:05:00|32934.1|32914.1|32932.5|32912.5|32934.5|32914.5|32929.5|32909.5|28
1742451000000|2025-03-20 06:10:00|32933.5|32913.5|32922|32902|32933.5|32913.5|32922|32902|39
1742451300000|2025-03-20 06:15:00|32922.2|32902.2|32932.1|32912.1|32932.1|32912.1|32922.2|32902.2|42
1742451600000|2025-03-20 06:20:00|32932.9|32912.9|32936.9|32916.9|32937|32917|32930.7|32910.7|19
1742451900000|2025-03-20 06:25:00|32936.4|32916.4|32938|32918|32939.8|32919.8|32934.8|32914.8|24
1742452200000|2025-03-20 06:30:00|32938.1|32918.1|32939|32919|32940.5|32920.5|32938|32918|8
1742452500000|2025-03-20 06:35:00|32939.5|32919.5|32940.5|32920.5|32940.5|32920.5|32939|32919|7
1742452800000|2025-03-20 06:40:00|32943.6|32923.6|32944.7|32924.7|32944.7|32924.7|32941.5|32921.5|31
1742453100000|2025-03-20 06:45:00|32944.5|32924.5|32943.5|32923.5|32947|32927|32943.5|32923.5|17
1742453400000|2025-03-20 06:50:00|32945.5|32925.5|32945.1|32925.1|32947|32927|32945|32925|14
1742453700000|2025-03-20 06:55:00|32945|32925|32947|32927|32947.5|32927.5|32945|32925|5
1742454000000|2025-03-20 07:00:00|32945.4|32925.4|32945|32925|32947|32927|32944|32924|9
1742454300000|2025-03-20 07:05:00|32946|32926|32948|32928|32948|32928|32945.5|32925.5|8
1742454600000|2025-03-20 07:10:00|32949.5|32929.5|32949.8|32929.8|32951|32931|32948|32928|12
1742454900000|2025-03-20 07:15:00|32949.9|32929.9|32950|32930|32950|32930|32949.9|32929.9|2
1742455500000|2025-03-20 07:25:00|32951|32931|32955.1|32935.1|32959.5|32939.5|32951|32931|22
1742455800000|2025-03-20 07:30:00|32955.2|32935.2|32955|32935|32959.3|32939.3|32954.2|32934.2|13
1742456100000|2025-03-20 07:35:00|32959.5|32939.5|32962.5|32942.5|32962.5|32942.5|32955|32935|28
1742456400000|2025-03-20 07:40:00|32964.4|32944.4|32970.1|32950.1|32971.1|32951.1|32959.6|32939.6|34
1742456700000|2025-03-20 07:45:00|32971.6|32951.6|32968|32948|32977.5|32957.5|32965.1|32945.1|34
1742457000000|2025-03-20 07:50:00|32966.5|32946.5|32965.6|32945.6|32967.5|32947.5|32961.3|32941.3|16
1742457300000|2025-03-20 07:55:00|32965.7|32945.7|32969.8|32930.3|32969.8|32945.7|32959.5|32930.3|25
1742457600000|2025-03-20 08:00:00|32968.8|32929.3|32960.9|32940.9|32968.8|32940.9|32954|32929.3|18
1742457900000|2025-03-20 08:05:00|32960.5|32940.5|32965.5|32945.5|32966.1|32946.1|32960.5|32940.5|23
1742458200000|2025-03-20 08:10:00|32963.5|32943.5|32967.5|32947.5|32967.5|32947.5|32961.1|32941.1|17
1742458500000|2025-03-20 08:15:00|32969.4|32949.4|32967.1|32947.1|32976|32956|32967|32947|26
1742458800000|2025-03-20 08:20:00|32966.8|32946.8|32968.6|32948.6|32970|32950|32966.6|32946.6|9
1742459100000|2025-03-20 08:25:00|32968|32948|32967.5|32947.5|32969.5|32949.5|32963.5|32943.5|19
1742459400000|2025-03-20 08:30:00|32969.5|32949.5|32967.5|32947.5|32969.5|32949.5|32965.5|32945.5|27
1742459700000|2025-03-20 08:35:00|32965.9|32945.9|32964|32944|32966|32946|32964|32944|26
1742460000000|2025-03-20 08:40:00|32964.1|32944.1|32967.5|32947.5|32971.6|32951.6|32964|32944|17
1742460300000|2025-03-20 08:45:00|32967|32947|32968|32948|32979.1|32959.1|32965|32945|37
1742460600000|2025-03-20 08:50:00|32969.5|32949.5|32969.6|32949.6|32969.6|32949.6|32969|32949|8
1742460900000|2025-03-20 08:55:00|32970|32950|32969.5|32949.5|32970.5|32950.5|32965|32945|26
1742461200000|2025-03-20 09:00:00|32970|32950|32971|32951|32971|32951|32970|32950|5
1742461500000|2025-03-20 09:05:00|32970.8|32950.8|32971.5|32951.5|32971.5|32951.5|32970.8|32950.8|5
1742461800000|2025-03-20 09:10:00|32969.5|32949.5|32971|32951|32971.6|32951.6|32969.5|32949.5|7
1742462100000|2025-03-20 09:15:00|32971.5|32951.5|32976|32956|32976|32956|32971.5|32951.5|7
1742462400000|2025-03-20 09:20:00|32976.4|32956.4|32992.5|32972.5|32992.5|32972.5|32976.4|32956.4|31
1742462700000|2025-03-20 09:25:00|32997|32977|33008.8|32988.8|33011.9|32991.9|32996.5|32976.5|44
1742463000000|2025-03-20 09:30:00|33008.7|32988.7|33002.5|32982.5|33008.7|32988.7|33001.6|32981.6|23
1742463300000|2025-03-20 09:35:00|33000.2|32980.2|32992.1|32972.1|33000.2|32980.2|32991.9|32971.9|17
1742463600000|2025-03-20 09:40:00|32991.2|32971.2|32980.5|32960.5|32992.5|32972.5|32979.4|32959.4|23
1742463900000|2025-03-20 09:45:00|32980.1|32960.1|32981|32961|32983.1|32963.1|32979.7|32959.7|26
1742464200000|2025-03-20 09:50:00|32980.5|32960.5|32978.5|32958.5|32981.4|32961.4|32978|32958|17
1742464500000|2025-03-20 09:55:00|32979.4|32959.4|32980.5|32960.5|32980.5|32960.5|32978.3|32958.3|22
1742464800000|2025-03-20 10:00:00|32981|32961|32982|32962|32984.6|32964.6|32979.1|32959.1|77
1742465100000|2025-03-20 10:05:00|32981.5|32961.5|32980.5|32960.5|32982.5|32962.5|32978.5|32958.5|21
1742465400000|2025-03-20 10:10:00|32981|32961|32985|32965|32985|32965|32981|32961|9
1742465700000|2025-03-20 10:15:00|32984.5|32964.5|32984.5|32964.5|32985|32965|32983.5|32963.5|17
1742466000000|2025-03-20 10:20:00|32984.7|32964.7|32980.5|32960.5|32985.2|32965.2|32977|32957|29
1742466300000|2025-03-20 10:25:00|32980|32960|32984.1|32964.1|32984.5|32964.5|32980|32960|13
1742466600000|2025-03-20 10:30:00|32984.5|32964.5|32985|32965|32985|32965|32983.7|32963.7|13
1742466900000|2025-03-20 10:35:00|32985.5|32965.5|32985|32965|32985.5|32965.5|32985|32965|2
1742467200000|2025-03-20 10:40:00|32985.5|32965.5|32985.5|32965.5|32985.5|32965.5|32985.5|32965.5|1
1742467500000|2025-03-20 10:45:00|32985|32965|32985|32965|32985|32965|32985|32965|1
1742467800000|2025-03-20 10:50:00|32984.7|32964.7|32983.3|32963.3|32984.7|32964.7|32983.3|32963.3|6
1742468100000|2025-03-20 10:55:00|32983.7|32963.7|32983.7|32963.7|32983.7|32963.7|32983.7|32963.7|1
1742468400000|2025-03-20 11:00:00|32984.6|32964.6|32984.2|32964.2|32984.6|32964.6|32984.2|32964.2|2
1742468700000|2025-03-20 11:05:00|32984.6|32964.6|32985|32965|32985|32965|32984.6|32964.6|2
1742469000000|2025-03-20 11:10:00|32985.5|32965.5|32986|32966|32986|32966|32985.5|32965.5|2
1742469300000|2025-03-20 11:15:00|32985.5|32965.5|32986|32966|32986|32966|32985.5|32965.5|2
1742469600000|2025-03-20 11:20:00|32985.6|32965.6|32981.5|32961.5|32985.6|32965.6|32981|32961|16
1742469900000|2025-03-20 11:25:00|32981.4|32961.4|32978.5|32958.5|32981.5|32961.5|32978|32958|14
1742470200000|2025-03-20 11:30:00|32979|32959|32984|32964|32984|32964|32978|32958|14
1742470500000|2025-03-20 11:35:00|32984.5|32964.5|32985.5|32965.5|32986.5|32966.5|32984.5|32964.5|7
1742470800000|2025-03-20 11:40:00|32981.3|32961.3|32983.3|32963.3|32984.5|32964.5|32981.2|32961.2|24
1742471100000|2025-03-20 11:45:00|32982.6|32962.6|32979.5|32959.5|32983|32963|32979.5|32959.5|31
1742471400000|2025-03-20 11:50:00|32979.9|32959.9|32979.5|32959.5|32981|32961|32979.5|32959.5|10
1742471700000|2025-03-20 11:55:00|32979.4|32959.4|32981.5|32961.5|32981.5|32961.5|32979|32959|14
1742472000000|2025-03-20 12:00:00|32983|32963|32986|32966|32986.2|32966.2|32983|32963|26
1742472300000|2025-03-20 12:05:00|32985.5|32965.5|32986|32966|32986|32966|32985.3|32965.3|8
1742472600000|2025-03-20 12:10:00|32985.5|32965.5|32986|32966|32986|32966|32985.5|32965.5|8
1742472900000|2025-03-20 12:15:00|32988.2|32968.2|32986.5|32966.5|32988.4|32968.4|32986.5|32966.5|3
1742473200000|2025-03-20 12:20:00|32986.8|32966.8|32986.5|32966.5|32986.8|32966.8|32986.1|32966.1|3
1742473500000|2025-03-20 12:25:00|32987|32967|32988.8|32968.8|32990.5|32970.5|32985|32965|34
1742473800000|2025-03-20 12:30:00|32987.6|32967.6|32990|32970|32990|32970|32987.6|32967.6|6
1742474100000|2025-03-20 12:35:00|32991|32971|32988.6|32968.6|32992|32972|32988.6|32968.6|36
1742474400000|2025-03-20 12:40:00|32988.5|32968.5|32989|32969|32989.6|32969.6|32988.5|32968.5|4
1742475000000|2025-03-20 12:50:00|32988.5|32968.5|32990|32970|32990|32970|32988.5|32968.5|6
1742475300000|2025-03-20 12:55:00|32990.5|32970.5|32991|32971|32991|32971|32990.5|32970.5|2
1742475600000|2025-03-20 13:00:00|32990.5|32970.5|32989.5|32969.5|32990.5|32970.5|32989.5|32969.5|3
1742475900000|2025-03-20 13:05:00|32990|32970|32990.5|32970.5|32990.5|32970.5|32990|32970|2
1742476200000|2025-03-20 13:10:00|32991|32971|32991.8|32971.8|32993|32973|32990.5|32970.5|11
1742476500000|2025-03-20 13:15:00|32991.5|32971.5|32992|32972|32993.1|32973.1|32990.2|32970.2|14
1742476800000|2025-03-20 13:20:00|32992.5|32972.5|32996.5|32976.5|32998.5|32978.5|32992.5|32972.5|8
1742477100000|2025-03-20 13:25:00|32997.1|32977.1|32996.5|32976.5|32997.2|32977.2|32995.5|32975.5|9
1742477400000|2025-03-20 13:30:00|32997.1|32977.1|32999.3|32979.3|33000.1|32980.1|32996.5|32976.5|13
1742477700000|2025-03-20 13:35:00|32999.1|32979.1|32998.5|32978.5|32999.7|32979.7|32994.1|32974.1|22
1742478000000|2025-03-20 13:40:00|32998.1|32978.1|32996|32976|33000.7|32980.7|32996|32976|17
1742478300000|2025-03-20 13:45:00|32995.5|32975.5|32992.5|32972.5|32996|32976|32992.1|32972.1|30
1742478600000|2025-03-20 13:50:00|32994.2|32974.2|33000.3|32980.3|33000.8|32980.8|32994.2|32974.2|21
1742478900000|2025-03-20 13:55:00|33000.5|32980.5|32999|32957|33002.8|32982.8|32992.5|32955|31
1742479200000|2025-03-20 14:00:00|32998.5|32956.5|32985.5|32965.5|32998.5|32970.1|32984.2|32956.5|20
1742479500000|2025-03-20 14:05:00|32985|32965|32984|32964|32985.1|32965.1|32983.8|32963.8|7
1742479800000|2025-03-20 14:10:00|32984.5|32964.5|32978.8|32958.8|32984.5|32964.5|32977.5|32957.5|8
1742480100000|2025-03-20 14:15:00|32979.2|32959.2|32980|32960|32981.5|32961.5|32977.5|32957.5|9
1742480400000|2025-03-20 14:20:00|32977.5|32957.5|32977.5|32957.5|32981.5|32961.5|32977.5|32957.5|20
1742480700000|2025-03-20 14:25:00|32978.2|32958.2|32980|32960|32980|32960|32977.5|32957.5|15
1742481000000|2025-03-20 14:30:00|32979|32959|32980.5|32960.5|32982.2|32962.2|32979|32959|14
1742481300000|2025-03-20 14:35:00|32985.5|32965.5|32983|32963|32987.5|32967.5|32983|32963|8
1742481600000|2025-03-20 14:40:00|32982|32962|32977.5|32957.5|32982|32962|32977.5|32957.5|5
1742481900000|2025-03-20 14:45:00|32977.4|32957.4|32980|32960|32981|32961|32977.4|32957.4|24
1742482200000|2025-03-20 14:50:00|32979.5|32959.5|32979.5|32959.5|32981.5|32961.5|32977.8|32957.8|31
1742482500000|2025-03-20 14:55:00|32980|32960|32980.8|32960.8|32981.5|32961.5|32978.5|32958.5|16
1742482800000|2025-03-20 15:00:00|32981.1|32961.1|32987.5|32967.5|32987.5|32967.5|32980.7|32960.7|14
1742483100000|2025-03-20 15:05:00|32988.8|32968.8|32987.5|32967.5|32988.8|32968.8|32987.5|32967.5|2
1742483400000|2025-03-20 15:10:00|32988.8|32968.8|32987.5|32967.5|32988.8|32968.8|32987.5|32967.5|2
1742483700000|2025-03-20 15:15:00|32986.2|32966.2|32987.5|32967.5|32987.5|32967.5|32986.2|32966.2|2
1742484000000|2025-03-20 15:20:00|32987|32967|32978.5|32958.5|32987|32967|32977.5|32957.5|11
1742484300000|2025-03-20 15:25:00|32979|32959|32980.5|32960.5|32981.5|32961.5|32978.5|32958.5|13
1742484600000|2025-03-20 15:30:00|32980.4|32960.4|32979|32959|32981.5|32961.5|32979|32959|16
1742485200000|2025-03-20 15:40:00|32978.5|32958.5|32974.5|32954.5|32978.5|32958.5|32972.5|32952.5|19
1742485500000|2025-03-20 15:45:00|32975.5|32955.5|32972|32952|32977.2|32957.2|32971.5|32951.5|20
1742485800000|2025-03-20 15:50:00|32971.5|32951.5|32971.5|32951.5|32972.5|32952.5|32971.5|32951.5|13
1742486100000|2025-03-20 15:55:00|32972|32952|32972|32952|32972|32952|32971.5|32951.5|3
1742486400000|2025-03-20 16:00:00|32971.5|32951.5|32971.5|32951.5|32973.5|32953.5|32970.5|32950.5|18
1742486700000|2025-03-20 16:05:00|32971|32951|32970.5|32950.5|32972.5|32952.5|32970.5|32950.5|15
1742487000000|2025-03-20 16:10:00|32971.1|32951.1|32970.2|32950.2|32974|32954|32970.2|32950.2|17
1742487300000|2025-03-20 16:15:00|32970.1|32950.1|32970.1|32950.1|32970.1|32950.1|32970.1|32950.1|1
1742487600000|2025-03-20 16:20:00|32970.5|32950.5|32970.1|32950.1|32972.1|32952.1|32970.1|32950.1|6
1742487900000|2025-03-20 16:25:00|32970.5|32950.5|32970.5|32950.5|32970.5|32950.5|32970.1|32950.1|3
1742488200000|2025-03-20 16:30:00|32971|32951|32977.2|32957.2|32979.5|32959.5|32971|32951|14
1742488500000|2025-03-20 16:35:00|32979.5|32959.5|32980|32960|32980|32960|32979.5|32959.5|2
1742488800000|2025-03-20 16:40:00|32977|32957|32978|32958|32978|32958|32975.8|32955.8|10
1742489100000|2025-03-20 16:45:00|32977.5|32957.5|32978|32958|32978.2|32958.2|32976.5|32956.5|18
1742489400000|2025-03-20 16:50:00|32978.1|32958.1|32978.1|32958.1|32978.1|32958.1|32978.1|32958.1|1
1742489700000|2025-03-20 16:55:00|32977|32957|32964.5|32944.5|32977|32957|32964.5|32944.5|26
1742490000000|2025-03-20 17:00:00|32965.1|32945.1|32965.1|32945.1|32965.1|32945.1|32965.1|32945.1|1
1742490300000|2025-03-20 17:05:00|32964.5|32944.5|32963.1|32943.1|32964.5|32944.5|32963.1|32943.1|3
1742490600000|2025-03-20 17:10:00|32964.1|32944.1|32965.1|32945.1|32965.1|32945.1|32964.1|32944.1|3
1742490900000|2025-03-20 17:15:00|32965.5|32945.5|32965.1|32945.1|32965.5|32945.5|32965.1|32945.1|2
1742491200000|2025-03-20 17:20:00|32964.5|32944.5|32964.5|32944.5|32964.5|32944.5|32964.1|32944.1|5
1742491500000|2025-03-20 17:25:00|32964.1|32944.1|32964.5|32944.5|32965.1|32945.1|32964|32944|6
1742491800000|2025-03-20 17:30:00|32964.1|32944.1|32963.5|32943.5|32964.1|32944.1|32963.5|32943.5|2
1742492100000|2025-03-20 17:35:00|32963|32943|32963|32943|32963|32943|32963|32943|1
1742492400000|2025-03-20 17:40:00|32963.5|32943.5|32964|32944|32964|32944|32963.5|32943.5|2
1742492700000|2025-03-20 17:45:00|32963.5|32943.5|32964.5|32944.5|32964.5|32944.5|32962.5|32942.5|11
1742493000000|2025-03-20 17:50:00|32964|32944|32964.5|32944.5|32964.5|32944.5|32964|32944|16
1742493300000|2025-03-20 17:55:00|32959.5|32939.5|32964.5|32944.5|32964.5|32944.5|32957.5|32937.5|5
1742493600000|2025-03-20 18:00:00|32960|32940|32957.5|32937.5|32960|32940|32957.5|32937.5|4
1742494500000|2025-03-20 18:15:00|32958|32938|32958|32938|32958|32938|32958|32938|1
1742494800000|2025-03-20 18:20:00|32958.1|32938.1|32958|32938|32958.1|32938.1|32958|32938|2
1742496900000|2025-03-20 18:55:00|32961.5|32941.5|32964|32944|32964.5|32944.5|32961.5|32941.5|9
1742497200000|2025-03-20 19:00:00|32965.1|32945.1|32965.1|32945.1|32965.5|32945.5|32965.1|32945.1|3
1742498100000|2025-03-20 19:15:00|32959|32939|32966.5|32946.5|32967.5|32947.5|32959|32939|21
1742498400000|2025-03-20 19:20:00|32967.1|32947.1|32968.5|32948.5|32968.5|32948.5|32967.1|32947.1|3
1742498700000|2025-03-20 19:25:00|32967.5|32947.5|32965.5|32945.5|32967.5|32947.5|32965.5|32945.5|4
1742499000000|2025-03-20 19:30:00|32966.5|32946.5|32968|32948|32968.5|32948.5|32965.5|32945.5|8
1742499600000|2025-03-20 19:40:00|32968.5|32948.5|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|5
1742499900000|2025-03-20 19:45:00|32968.1|32948.1|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|4
1742500500000|2025-03-20 19:55:00|32967.1|32947.1|32966.5|32946.5|32967.1|32947.1|32966.5|32946.5|4
1742522400000|2025-03-21 02:00:00|32951|32931|32950.9|32930.9|32951.1|32931.1|32946|32926|13
1742522700000|2025-03-21 02:05:00|32950.5|32930.5|32948.5|32928.5|32950.9|32930.9|32945.5|32925.5|17
1742523000000|2025-03-21 02:10:00|32948.1|32928.1|32953.5|32933.5|32954.5|32934.5|32947.5|32927.5|40
1742523300000|2025-03-21 02:15:00|32953.1|32933.1|32958|32938|32958.2|32938.2|32951.1|32931.1|42
1742523600000|2025-03-21 02:20:00|32958.5|32938.5|32981.7|32961.7|32983.5|32963.5|32958.5|32938.5|36
1742523900000|2025-03-21 02:25:00|32981.5|32961.5|32980|32960|32989|32969|32980|32960|38
1742524200000|2025-03-21 02:30:00|32979.8|32959.8|32979|32959|32981.5|32961.5|32968.5|32948.5|25
1742524500000|2025-03-21 02:35:00|32979.5|32959.5|32972.5|32952.5|32980.1|32960.1|32972.5|32952.5|26
1742524800000|2025-03-21 02:40:00|32981.5|32961.5|32980|32960|32982|32962|32976.2|32956.2|10
1742525100000|2025-03-21 02:45:00|32980.5|32960.5|32984.1|32964.1|32987.1|32967.1|32976.1|32956.1|31
1742525400000|2025-03-21 02:50:00|32984.5|32964.5|32987.1|32967.1|32987.5|32967.5|32984.5|32964.5|9
1742525700000|2025-03-21 02:55:00|32987.5|32967.5|32991.5|32971.5|32993.5|32973.5|32986.5|32966.5|25
1742526000000|2025-03-21 03:00:00|32992.7|32972.7|32996.5|32976.5|32998.3|32978.3|32992.5|32972.5|17
1742526300000|2025-03-21 03:05:00|32996|32976|32996|32976|32996|32976|32996|32976|1
1742526600000|2025-03-21 03:10:00|32996.5|32976.5|32996.5|32976.5|32997|32977|32995.4|32975.4|12
1742526900000|2025-03-21 03:15:00|32996|32976|33000.9|32980.9|33001.4|32981.4|32995.5|32975.5|12
1742527200000|2025-03-21 03:20:00|33000.3|32980.3|33002|32982|33002|32982|32995.6|32975.6|15
1742527500000|2025-03-21 03:25:00|33002.1|32982.1|33002.5|32982.5|33002.5|32982.5|33000.6|32980.6|5
1742527800000|2025-03-21 03:30:00|33000.7|32980.7|33002.5|32982.5|33002.5|32982.5|33000.7|32980.7|2
1742528100000|2025-03-21 03:35:00|33000.6|32980.6|33002.5|32982.5|33002.5|32982.5|33000.6|32980.6|2
1742528400000|2025-03-21 03:40:00|33000.6|32980.6|33002|32982|33002.5|32982.5|33000.5|32980.5|7
1742528700000|2025-03-21 03:45:00|33002.5|32982.5|33002|32982|33002.5|32982.5|33002|32982|2
1742529000000|2025-03-21 03:50:00|33000.5|32980.5|33002|32982|33004.4|32984.4|33000.5|32980.5|10
1742529300000|2025-03-21 03:55:00|33004.5|32984.5|33007|32987|33007|32987|33002|32982|23
1742529600000|2025-03-21 04:00:00|33006.8|32986.8|33007|32987|33009|32989|33006.5|32986.5|16
1742529900000|2025-03-21 04:05:00|33007.5|32987.5|33007.5|32987.5|33007.5|32987.5|33005.4|32985.4|7
1742530200000|2025-03-21 04:10:00|33007|32987|33007|32987|33007|32987|33006.5|32986.5|3
1742530500000|2025-03-21 04:15:00|33007.5|32987.5|33007|32987|33007.5|32987.5|33006.5|32986.5|12
1742530800000|2025-03-21 04:20:00|33007.5|32987.5|33004.5|32984.5|33009.4|32989.4|33004|32984|17
1742531100000|2025-03-21 04:25:00|33004.1|32984.1|33002.5|32982.5|33005.8|32985.8|33002.5|32982.5|10
1742531400000|2025-03-21 04:30:00|33000.6|32980.6|33002.5|32982.5|33002.5|32982.5|33000.6|32980.6|2
1742532300000|2025-03-21 04:45:00|33001.8|32981.8|33002.5|32982.5|33002.5|32982.5|33001.8|32981.8|2
1742532600000|2025-03-21 04:50:00|33002.6|32982.6|33002.5|32982.5|33002.6|32982.6|33002.5|32982.5|2
1742532900000|2025-03-21 04:55:00|33000.6|32980.6|33002.5|32982.5|33003.5|32983.5|33000.4|32980.4|11
1742533200000|2025-03-21 05:00:00|33002|32982|33002|32982|33002.5|32982.5|33000.5|32980.5|5
1742533800000|2025-03-21 05:10:00|33002.5|32982.5|33002.5|32982.5|33002.5|32982.5|33002.5|32982.5|1
1742534400000|2025-03-21 05:20:00|33003.2|32983.2|33002.5|32982.5|33004.4|32984.4|33002.5|32982.5|4
1742534700000|2025-03-21 05:25:00|33002|32982|33002|32982|33002|32982|33000.5|32980.5|5
1742535000000|2025-03-21 05:30:00|33000.5|32980.5|33002|32982|33002|32982|33000.5|32980.5|4
1742535300000|2025-03-21 05:35:00|33000.5|32980.5|33002.5|32982.5|33004.5|32984.5|33000.4|32980.4|21
1742535600000|2025-03-21 05:40:00|33003|32983|33004.4|32984.4|33004.8|32984.8|33002.5|32982.5|15
1742535900000|2025-03-21 05:45:00|33002.5|32982.5|33007.5|32987.5|33009.4|32989.4|33002.5|32982.5|14
1742536200000|2025-03-21 05:50:00|33007.1|32987.1|33004.7|32984.7|33007.5|32987.5|33003.1|32983.1|18
1742536500000|2025-03-21 05:55:00|33004.5|32984.5|33002.5|32982.5|33004.5|32984.5|33000|32980|12
1742536800000|2025-03-21 06:00:00|33004.7|32984.7|33005.1|32985.1|33009.4|32989.4|33002.5|32982.5|29
1742537100000|2025-03-21 06:05:00|33004.5|32984.5|33002.5|32982.5|33006.1|32986.1|33002.5|32982.5|14
1742537400000|2025-03-21 06:10:00|33005.2|32985.2|33004|32984|33005.5|32985.5|33004|32984|23
1742537700000|2025-03-21 06:15:00|33004.5|32984.5|33002.5|32982.5|33005|32985|33002.5|32982.5|8
1742538000000|2025-03-21 06:20:00|33000.7|32980.7|32996|32976|33002.5|32982.5|32996|32976|8
1742538300000|2025-03-21 06:25:00|32996.5|32976.5|32976.3|32956.3|32997|32977|32972.5|32952.5|39
1742538600000|2025-03-21 06:30:00|32975.8|32955.8|32969.7|32949.7|32975.8|32955.8|32969.5|32949.5|36
1742538900000|2025-03-21 06:35:00|32969.1|32949.1|32962.5|32942.5|32969.1|32949.1|32957.5|32937.5|22
1742539200000|2025-03-21 06:40:00|32962.6|32942.6|32965.1|32945.1|32965.1|32945.1|32958|32938|19
1742539500000|2025-03-21 06:45:00|32966.5|32946.5|32964.5|32944.5|32969.3|32949.3|32959.6|32939.6|56
1742539800000|2025-03-21 06:50:00|32965.1|32945.1|32964.8|32944.8|32972.5|32952.5|32964.5|32944.5|48
1742540100000|2025-03-21 06:55:00|32965|32945|32959.4|32939.4|32967.5|32947.5|32955.6|32935.6|43
1742540400000|2025-03-21 07:00:00|32958.5|32938.5|32954.7|32934.7|32958.5|32938.5|32953|32933|17
1742540700000|2025-03-21 07:05:00|32954.3|32934.3|32960.3|32940.3|32963.5|32943.5|32954.3|32934.3|29
1742541000000|2025-03-21 07:10:00|32959.6|32939.6|32955.5|32935.5|32959.6|32939.6|32954.1|32934.1|23
1742541300000|2025-03-21 07:15:00|32956|32936|32957.5|32937.5|32959.8|32939.8|32955.5|32935.5|28
1742541600000|2025-03-21 07:20:00|32957|32937|32949.1|32929.1|32958|32938|32949|32929|28
1742541900000|2025-03-21 07:25:00|32949.8|32929.8|32949.1|32929.1|32949.8|32929.8|32949.1|32929.1|2
1742542200000|2025-03-21 07:30:00|32949.5|32929.5|32951.1|32931.1|32957.1|32937.1|32945.5|32925.5|35
1742542500000|2025-03-21 07:35:00|32950.5|32930.5|32948.5|32928.5|32952.5|32932.5|32948.5|32928.5|35
1742542800000|2025-03-21 07:40:00|32951|32931|32952.5|32932.5|32952.5|32932.5|32948.5|32928.5|16
1742543100000|2025-03-21 07:45:00|32952.1|32932.1|32955.1|32935.1|32957.5|32937.5|32951.5|32931.5|23
1742543400000|2025-03-21 07:50:00|32955|32935|32955.1|32935.1|32955.5|32935.5|32955|32935|4
1742543700000|2025-03-21 07:55:00|32954.8|32934.8|32955.1|32935.1|32955.2|32935.2|32954.8|32934.8|5
1742544000000|2025-03-21 08:00:00|32955.5|32935.5|32950.3|32930.3|32955.5|32935.5|32950.3|32930.3|10
1742544300000|2025-03-21 08:05:00|32950.6|32930.6|32955|32935|32955|32935|32950.1|32930.1|35
1742544600000|2025-03-21 08:10:00|32955.1|32935.1|32959.7|32939.7|32959.8|32939.8|32955|32935|27
1742544900000|2025-03-21 08:15:00|32957.7|32937.7|32956|32936|32957.7|32937.7|32955|32935|12
1742545200000|2025-03-21 08:20:00|32964.4|32944.4|32967.5|32947.5|32967.5|32947.5|32962.5|32942.5|6
1742545500000|2025-03-21 08:25:00|32967|32947|32965.1|32945.1|32967|32947|32965.1|32945.1|6
1742545800000|2025-03-21 08:30:00|32966|32946|32962.5|32942.5|32966|32946|32962.5|32942.5|7
1742546100000|2025-03-21 08:35:00|32963.2|32943.2|32965|32945|32965.5|32945.5|32962.5|32942.5|9
1742546400000|2025-03-21 08:40:00|32966|32946|32966|32946|32966|32946|32966|32946|1
1742546700000|2025-03-21 08:45:00|32966.8|32946.8|32958|32938|32967.3|32947.3|32956.5|32936.5|22
1742547000000|2025-03-21 08:50:00|32957|32937|32954.5|32934.5|32957|32937|32954.5|32934.5|5
1742547300000|2025-03-21 08:55:00|32955|32935|32958.5|32938.5|32961.5|32941.5|32955|32935|17
1742547600000|2025-03-21 09:00:00|32957.9|32937.9|32960|32940|32960.4|32940.4|32957.9|32937.9|31
1742547900000|2025-03-21 09:05:00|32958|32938|32955|32935|32959.6|32939.6|32955|32935|10
1742548200000|2025-03-21 09:10:00|32956|32936|32956|32936|32956|32936|32956|32936|1
1742548500000|2025-03-21 09:15:00|32956.5|32936.5|32965|32945|32966.5|32946.5|32956.5|32936.5|12
1742548800000|2025-03-21 09:20:00|32966.5|32946.5|32965|32945|32967.5|32947.5|32965|32945|6
1742549100000|2025-03-21 09:25:00|32965.5|32945.5|32964|32944|32965.5|32945.5|32964|32944|6
1742549400000|2025-03-21 09:30:00|32964.5|32944.5|32966.5|32946.5|32966.5|32946.5|32964.5|32944.5|5
1742549700000|2025-03-21 09:35:00|32967|32947|32967.5|32947.5|32967.5|32947.5|32967|32947|2
1742550000000|2025-03-21 09:40:00|32968.9|32948.9|32966.5|32946.5|32968.9|32948.9|32965|32945|9
1742550300000|2025-03-21 09:45:00|32966|32946|32966|32946|32967.5|32947.5|32966|32946|8
1742550600000|2025-03-21 09:50:00|32966.5|32946.5|32966.5|32946.5|32966.5|32946.5|32966|32946|13
1742550900000|2025-03-21 09:55:00|32966|32946|32965.5|32945.5|32966.5|32946.5|32965.5|32945.5|8
1742551200000|2025-03-21 10:00:00|32966|32946|32969.1|32949.1|32969.1|32949.1|32965.5|32945.5|10
1742551500000|2025-03-21 10:05:00|32968|32948|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|5
1742551800000|2025-03-21 10:10:00|32968|32948|32963.5|32943.5|32969.3|32949.3|32963.5|32943.5|8
1742552100000|2025-03-21 10:15:00|32962.2|32942.2|32962.5|32942.5|32962.5|32942.5|32962.2|32942.2|2
1742552400000|2025-03-21 10:20:00|32965.7|32945.7|32968|32948|32975.5|32955.5|32965.7|32945.7|18
1742552700000|2025-03-21 10:25:00|32968.2|32948.2|32968.5|32948.5|32968.5|32948.5|32968.2|32948.2|2
1742553000000|2025-03-21 10:30:00|32971.5|32951.5|32972|32952|32976.1|32956.1|32971.5|32951.5|8
1742553300000|2025-03-21 10:35:00|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|32971.5|32951.5|1
1742553900000|2025-03-21 10:45:00|32974|32954|32976|32956|32976.1|32956.1|32974|32954|6
1742554200000|2025-03-21 10:50:00|32975.5|32955.5|32967.5|32947.5|32975.5|32955.5|32967.5|32947.5|10
1742554500000|2025-03-21 10:55:00|32967|32947|32964|32944|32967|32947|32964|32944|4
1742554800000|2025-03-21 11:00:00|32964.5|32944.5|32964.5|32944.5|32964.5|32944.5|32961.1|32941.1|6
1742555100000|2025-03-21 11:05:00|32964.8|32944.8|32964.5|32944.5|32966.1|32946.1|32963.5|32943.5|15
1742555400000|2025-03-21 11:10:00|32965|32945|32965|32945|32965|32945|32965|32945|1
1742555700000|2025-03-21 11:15:00|32965.6|32945.6|32965|32945|32965.9|32945.9|32964.8|32944.8|14
1742556300000|2025-03-21 11:25:00|32962.5|32942.5|32966|32946|32966|32946|32962.5|32942.5|9
1742556600000|2025-03-21 11:30:00|32965.5|32945.5|32964.5|32944.5|32965.5|32945.5|32963|32943|23
1742556900000|2025-03-21 11:35:00|32964|32944|32964.5|32944.5|32964.5|32944.5|32964|32944|6
1742557200000|2025-03-21 11:40:00|32964.8|32944.8|32964.1|32944.1|32965.2|32945.2|32963|32943|25
1742557500000|2025-03-21 11:45:00|32964.3|32944.3|32965.1|32945.1|32965.8|32945.8|32963.8|32943.8|11
1742558100000|2025-03-21 11:55:00|32964.1|32944.1|32964.5|32944.5|32964.5|32944.5|32964.1|32944.1|14
1742558400000|2025-03-21 12:00:00|32963.1|32943.1|32957.5|32937.5|32964.1|32944.1|32957|32937|13
1742558700000|2025-03-21 12:05:00|32957|32937|32955|32935|32957|32937|32955|32935|10
1742559000000|2025-03-21 12:10:00|32955.5|32935.5|32953.9|32933.9|32957|32937|32952.5|32932.5|13
1742559300000|2025-03-21 12:15:00|32952.5|32932.5|32955|32935|32955|32935|32952.5|32932.5|3
1742559600000|2025-03-21 12:20:00|32955.5|32935.5|32956|32936|32957|32937|32955|32935|14
1742559900000|2025-03-21 12:25:00|32955.8|32935.8|32955|32935|32955.8|32935.8|32955|32935|9
1742560200000|2025-03-21 12:30:00|32955.5|32935.5|32965.5|32945.5|32965.5|32945.5|32955|32935|22
1742560500000|2025-03-21 12:35:00|32966|32946|32966|32946|32966.3|32946.3|32965.7|32945.7|7
1742560800000|2025-03-21 12:40:00|32965.7|32945.7|32965.5|32945.5|32966.5|32946.5|32963.5|32943.5|30
1742561100000|2025-03-21 12:45:00|32965|32945|32965.5|32945.5|32968.6|32948.6|32964.5|32944.5|13
1742561400000|2025-03-21 12:50:00|32966|32946|32968.2|32948.2|32968.6|32948.6|32966|32946|3
1742561700000|2025-03-21 12:55:00|32966|32946|32966.5|32946.5|32968.4|32948.4|32966|32946|9
1742562000000|2025-03-21 13:00:00|32968.2|32948.2|32965.5|32945.5|32968.2|32948.2|32965.5|32945.5|5
1742562300000|2025-03-21 13:05:00|32965|32945|32970.5|32950.5|32973.3|32953.3|32965|32945|18
1742562600000|2025-03-21 13:10:00|32970|32950|32970|32950|32970|32950|32969.5|32949.5|7
1742562900000|2025-03-21 13:15:00|32969.5|32949.5|32969.5|32949.5|32970.2|32950.2|32969.5|32949.5|3
1742563200000|2025-03-21 13:20:00|32970|32950|32969.5|32949.5|32971.6|32951.6|32969.5|32949.5|7
1742563500000|2025-03-21 13:25:00|32970|32950|32970|32950|32970|32950|32969.5|32949.5|3
1742563800000|2025-03-21 13:30:00|32969|32949|32968|32948|32970|32950|32968|32948|9
1742564100000|2025-03-21 13:35:00|32963.5|32943.5|32957|32937|32963.5|32943.5|32957|32937|14
1742564400000|2025-03-21 13:40:00|32955.8|32935.8|32948.5|32928.5|32955.8|32935.8|32948.5|32928.5|10
1742564700000|2025-03-21 13:45:00|32952.5|32932.5|32950|32930|32952.5|32932.5|32947.5|32927.5|22
1742565000000|2025-03-21 13:50:00|32953.8|32933.8|32963|32943|32964.1|32944.1|32953|32933|43
1742565300000|2025-03-21 13:55:00|32962.2|32942.2|32954|32934|32962.2|32942.2|32954|32934|37
1742565600000|2025-03-21 14:00:00|32954.1|32934.1|32954|32934|32955.5|32935.5|32954|32934|9
1742565900000|2025-03-21 14:05:00|32954.5|32934.5|32964.9|32944.9|32965.1|32945.1|32954.5|32934.5|26
1742566200000|2025-03-21 14:10:00|32964.8|32944.8|32963.1|32943.1|32965.1|32945.1|32959.1|32939.1|16
1742566500000|2025-03-21 14:15:00|32963.5|32943.5|32967.1|32947.1|32967.1|32947.1|32962.5|32942.5|13
1742566800000|2025-03-21 14:20:00|32967|32947|32966|32946|32967|32947|32964|32944|16
1742567100000|2025-03-21 14:25:00|32965.5|32945.5|32966|32946|32967.5|32947.5|32965.5|32945.5|9
1742567400000|2025-03-21 14:30:00|32965.5|32945.5|32971|32951|32971.1|32951.1|32965.5|32945.5|11
1742567700000|2025-03-21 14:35:00|32971.1|32951.1|32970.5|32950.5|32971.2|32951.2|32970.5|32950.5|6
1742568000000|2025-03-21 14:40:00|32969.4|32949.4|32971|32951|32971|32951|32969.4|32949.4|9
1742568300000|2025-03-21 14:45:00|32970.5|32950.5|32971|32951|32971|32951|32970.5|32950.5|8
1742568600000|2025-03-21 14:50:00|32970.5|32950.5|32970.5|32950.5|32971|32951|32970.5|32950.5|3
1742568900000|2025-03-21 14:55:00|32971|32951|32970.5|32950.5|32971|32951|32970.5|32950.5|2
1742569200000|2025-03-21 15:00:00|32971|32951|32970.5|32950.5|32972|32952|32969.5|32949.5|10
1742569500000|2025-03-21 15:05:00|32970|32950|32970.5|32950.5|32971.6|32951.6|32969.5|32949.5|8
1742570100000|2025-03-21 15:15:00|32973.8|32953.8|32976|32956|32976|32956|32973.8|32953.8|3
1742570400000|2025-03-21 15:20:00|32975.6|32955.6|32973.5|32953.5|32975.6|32955.6|32973.5|32953.5|8
1742571000000|2025-03-21 15:30:00|32974|32954|32973.5|32953.5|32974|32954|32973.4|32953.4|4
1742571300000|2025-03-21 15:35:00|32970.5|32950.5|32968.5|32948.5|32970.5|32950.5|32968.5|32948.5|6
1742571600000|2025-03-21 15:40:00|32969|32949|32969|32949|32969|32949|32969|32949|1
1742571900000|2025-03-21 15:45:00|32969.5|32949.5|32969.5|32949.5|32969.5|32949.5|32969|32949|5
1742572200000|2025-03-21 15:50:00|32970|32950|32973.5|32953.5|32974.5|32954.5|32970|32950|22
1742572500000|2025-03-21 15:55:00|32973|32953|32975|32955|32975|32955|32971.9|32951.9|27
1742572800000|2025-03-21 16:00:00|32977.5|32957.5|32974.5|32954.5|32978.1|32958.1|32974.5|32954.5|11
1742573100000|2025-03-21 16:05:00|32975|32955|32975|32955|32975.2|32955.2|32975|32955|7
1742573400000|2025-03-21 16:10:00|32975.1|32955.1|32975|32955|32975.5|32955.5|32974.5|32954.5|9
1742573700000|2025-03-21 16:15:00|32974.9|32954.9|32970|32950|32975.2|32955.2|32969|32949|17
1742574000000|2025-03-21 16:20:00|32969.8|32949.8|32969|32949|32970|32950|32969|32949|9
1742574300000|2025-03-21 16:25:00|32968.5|32948.5|32964.5|32944.5|32968.5|32948.5|32964.5|32944.5|5
1742574600000|2025-03-21 16:30:00|32964|32944|32955|32935|32964|32944|32955|32935|13
1742574900000|2025-03-21 16:35:00|32955.5|32935.5|32955|32935|32957.5|32937.5|32955|32935|6
1742575200000|2025-03-21 16:40:00|32954.6|32934.6|32956.5|32936.5|32957.5|32937.5|32954.6|32934.6|10
1742575500000|2025-03-21 16:45:00|32955.5|32935.5|32949.9|32929.9|32957.5|32937.5|32949.5|32929.5|14
1742575800000|2025-03-21 16:50:00|32950|32930|32954|32934|32954.7|32934.7|32949.8|32929.8|9
1742576100000|2025-03-21 16:55:00|32955|32935|32947.5|32927.5|32955|32935|32947.5|32927.5|11
1742576400000|2025-03-21 17:00:00|32948|32928|32949|32929|32949.5|32929.5|32948|32928|5
1742576700000|2025-03-21 17:05:00|32949.5|32929.5|32954.5|32934.5|32954.5|32934.5|32949.5|32929.5|6
1742577000000|2025-03-21 17:10:00|32954|32934|32957.5|32937.5|32958|32938|32954|32934|11
1742577300000|2025-03-21 17:15:00|32959|32939|32961.5|32941.5|32962|32942|32959|32939|9
1742577600000|2025-03-21 17:20:00|32958|32938|32957|32937|32962.1|32942.1|32957|32937|10
1742577900000|2025-03-21 17:25:00|32961|32941|32947.5|32927.5|32962.1|32942.1|32947.5|32927.5|28
1742578200000|2025-03-21 17:30:00|32950.9|32930.9|32942.5|32922.5|32954.5|32934.5|32941.9|32921.9|15
1742578500000|2025-03-21 17:35:00|32940.6|32920.6|32940|32915|32943|32920.6|32937.5|32914.9|10
1742578800000|2025-03-21 17:40:00|32941.5|32916.5|32936.6|32911.6|32943|32918|32934.6|32909.6|14
1742579100000|2025-03-21 17:45:00|32934.6|32909.6|32933.3|32913.3|32946.6|32921.6|32930.5|32909.6|45
1742579400000|2025-03-21 17:50:00|32933.4|32913.4|32934.5|32914.5|32934.5|32914.5|32933.4|32913.4|4
1742579700000|2025-03-21 17:55:00|32935|32915|32935.5|32915.5|32935.5|32915.5|32935|32915|2
1742580000000|2025-03-21 18:00:00|32935|32915|32930.5|32910.5|32935.6|32915.6|32927.5|32907.5|13
1742580300000|2025-03-21 18:05:00|32936.5|32916.5|32939.2|32919.2|32939.2|32919.2|32936.5|32916.5|8
1742580600000|2025-03-21 18:10:00|32943.4|32923.4|32937|32917|32944.7|32924.7|32936|32916|12
1742580900000|2025-03-21 18:15:00|32936.5|32916.5|32937|32917|32937|32917|32936.5|32916.5|4
1742581200000|2025-03-21 18:20:00|32937.5|32917.5|32937.5|32917.5|32937.5|32917.5|32937.5|32917.5|1
1742581500000|2025-03-21 18:25:00|32943|32923|32936.5|32916.5|32943|32923|32936.5|32916.5|5
1742581800000|2025-03-21 18:30:00|32937|32917|32937|32917|32937|32917|32937|32917|1
1742582100000|2025-03-21 18:35:00|32936.5|32916.5|32937|32917|32937|32917|32936.5|32916.5|2
1742582400000|2025-03-21 18:40:00|32937.5|32917.5|32937|32917|32937.5|32917.5|32937|32917|2
1742583000000|2025-03-21 18:50:00|32937.5|32917.5|32936.5|32916.5|32937.5|32917.5|32936.5|32916.5|3
1742583600000|2025-03-21 19:00:00|32936|32916|32937.5|32917.5|32937.5|32917.5|32936|32916|3
1742583900000|2025-03-21 19:05:00|32938|32918|32937.5|32917.5|32938|32918|32937.5|32917.5|2
1742584500000|2025-03-21 19:15:00|32938|32918|32945|32925|32945.5|32925.5|32938|32918|10
1742584800000|2025-03-21 19:20:00|32944.5|32924.5|32944|32924|32944.5|32924.5|32944|32924|2
1742585400000|2025-03-21 19:30:00|32950.5|32925.5|32954.5|32929.5|32954.5|32929.5|32950.5|32925.5|5
1742585700000|2025-03-21 19:35:00|32954|32929|32960|32935|32960|32935|32954|32929|4
1742586900000|2025-03-21 19:55:00|32961.7|32936.7|32956|32914|32961.7|32936.7|32955.8|32914|7
1742781600000|2025-03-24 02:00:00|32976.5|32956.5|32974.9|32954.9|32978.1|32958.1|32974.9|32954.9|21
1742781900000|2025-03-24 02:05:00|32973.5|32953.5|32967|32947|32977.5|32957.5|32965.5|32945.5|26
1742782200000|2025-03-24 02:10:00|32967.2|32947.2|32960.1|32940.1|32967.5|32947.5|32955.9|32935.9|27
1742782500000|2025-03-24 02:15:00|32960|32940|32962.5|32942.5|32967.5|32947.5|32960|32940|14
1742782800000|2025-03-24 02:20:00|32963|32943|32960.5|32940.5|32965.1|32945.1|32960.5|32940.5|22
1742783100000|2025-03-24 02:25:00|32961|32941|32960.1|32940.1|32964.1|32944.1|32957.5|32937.5|17
1742783400000|2025-03-24 02:30:00|32960|32940|32960|32940|32962.5|32942.5|32958.8|32938.8|13
1742783700000|2025-03-24 02:35:00|32960.1|32940.1|32964.4|32944.4|32964.4|32944.4|32958.5|32938.5|27
1742784000000|2025-03-24 02:40:00|32962.5|32942.5|32968.8|32948.8|32971.2|32951.2|32960.7|32940.7|30
1742784300000|2025-03-24 02:45:00|32970.3|32950.3|32971|32951|32971.1|32951.1|32966.6|32946.6|18
1742784600000|2025-03-24 02:50:00|32967.6|32947.6|32967.3|32947.3|32971.1|32951.1|32966.3|32946.3|29
1742784900000|2025-03-24 02:55:00|32966.8|32946.8|32970.8|32950.8|32972.1|32952.1|32965.3|32945.3|21
1742785200000|2025-03-24 03:00:00|32970.6|32950.6|32966|32946|32971.1|32951.1|32965|32945|23
1742785500000|2025-03-24 03:05:00|32966.8|32946.8|32967.3|32947.3|32971|32951|32966|32946|31
1742785800000|2025-03-24 03:10:00|32970.8|32950.8|32972.3|32952.3|32978.4|32956.7|32967.8|32947.8|23
1742786100000|2025-03-24 03:15:00|32972.6|32952.6|32977.6|32957.6|32977.6|32957.6|32972.3|32952.3|16
1742786400000|2025-03-24 03:20:00|32977.8|32957.8|32977.9|32957.9|32981.8|32961.8|32977.1|32957.1|28
1742786700000|2025-03-24 03:25:00|32978.3|32958.3|32982.6|32962.6|32983.8|32963.8|32977.8|32957.8|28
1742787000000|2025-03-24 03:30:00|32982.3|32962.3|32986.1|32966.1|32986.4|32966.4|32979.3|32959.3|24
1742787300000|2025-03-24 03:35:00|32984.3|32964.3|32980.7|32960.7|32984.3|32964.3|32978.7|32958.7|22
1742787600000|2025-03-24 03:40:00|32980.6|32960.6|32979.5|32959.5|32980.6|32960.6|32979.1|32959.1|9
1742787900000|2025-03-24 03:45:00|32980.7|32960.7|32979.5|32959.5|32981.1|32961.1|32979.1|32959.1|6
1742788200000|2025-03-24 03:50:00|32978.4|32958.4|32979|32959|32979.1|32959.1|32978.4|32958.4|4
1742788500000|2025-03-24 03:55:00|32980.1|32960.1|32979.5|32959.5|32980.6|32960.6|32979|32959|14
1742788800000|2025-03-24 04:00:00|32979.1|32959.1|32979.1|32959.1|32982|32962|32977.5|32957.5|14
1742789100000|2025-03-24 04:05:00|32979.5|32959.5|32979.1|32959.1|32979.5|32959.5|32978.1|32958.1|54
1742789400000|2025-03-24 04:10:00|32978.5|32958.5|32978.5|32958.5|32979.5|32959.5|32978.5|32958.5|67
1742790000000|2025-03-24 04:20:00|32978.1|32958.1|32980|32960|32980|32960|32978.1|32958.1|20
1742790300000|2025-03-24 04:25:00|32980.5|32960.5|32980.5|32960.5|32980.5|32960.5|32980.5|32960.5|1
1742790600000|2025-03-24 04:30:00|32979.5|32959.5|32978.5|32958.5|32979.5|32959.5|32977.5|32957.5|16
1742790900000|2025-03-24 04:35:00|32978.1|32958.1|32974.5|32954.5|32978.5|32958.5|32974.5|32954.5|29
1742791200000|2025-03-24 04:40:00|32975.1|32955.1|32975.1|32955.1|32975.1|32955.1|32975.1|32955.1|1
1742791500000|2025-03-24 04:45:00|32975.5|32955.5|32975.5|32955.5|32976.5|32956.5|32975.5|32955.5|4
1742792100000|2025-03-24 04:55:00|32976.1|32956.1|32976.1|32956.1|32976.1|32956.1|32976.1|32956.1|1
1742792400000|2025-03-24 05:00:00|32975|32955|32975|32955|32975|32955|32975|32955|1
1742793600000|2025-03-24 05:20:00|32975.1|32955.1|32976|32956|32976|32956|32975.1|32955.1|3
1742793900000|2025-03-24 05:25:00|32976.1|32956.1|32975.5|32955.5|32976.1|32956.1|32975.5|32955.5|2
1742794200000|2025-03-24 05:30:00|32976|32956|32979.5|32959.5|32980|32960|32976|32956|10
1742794500000|2025-03-24 05:35:00|32979.3|32959.3|32978.5|32958.5|32979.3|32959.3|32975.9|32955.9|17
1742795100000|2025-03-24 05:45:00|32975|32955|32975.1|32955.1|32979.7|32959.7|32975|32955|13
1742795400000|2025-03-24 05:50:00|32975|32955|32982.5|32962.5|32982.5|32962.5|32974.5|32954.5|6
1742795700000|2025-03-24 05:55:00|32981.5|32961.5|32982|32962|32982.5|32962.5|32980.5|32960.5|8
1742796000000|2025-03-24 06:00:00|32983|32963|32979.1|32959.1|32983|32963|32979.1|32959.1|12
1742796300000|2025-03-24 06:05:00|32979|32959|32977.5|32957.5|32979.9|32959.9|32977.5|32957.5|6
1742796600000|2025-03-24 06:10:00|32977.6|32957.6|32978|32958|32979.5|32959.5|32977.5|32957.5|5
1742796900000|2025-03-24 06:15:00|32979.5|32959.5|32978|32958|32979.5|32959.5|32978|32958|4
1742797200000|2025-03-24 06:20:00|32977.5|32957.5|32976.1|32956.1|32977.5|32957.5|32974|32954|12
1742797500000|2025-03-24 06:25:00|32975.8|32955.8|32975.9|32955.9|32977.1|32957.1|32972.5|32952.5|14
1742797800000|2025-03-24 06:30:00|32975.7|32955.7|32974.7|32954.7|32975.7|32955.7|32974|32954|11
1742798100000|2025-03-24 06:35:00|32975.5|32955.5|32975.5|32955.5|32975.9|32955.9|32975|32955|7
1742798400000|2025-03-24 06:40:00|32975|32955|32975.5|32955.5|32976|32956|32975|32955|9
1742798700000|2025-03-24 06:45:00|32976.5|32956.5|32978.5|32958.5|32979.6|32959.6|32974.5|32954.5|31
1742799000000|2025-03-24 06:50:00|32977.5|32957.5|32976|32956|32981.5|32961.5|32976|32956|34
1742799300000|2025-03-24 06:55:00|32975.5|32955.5|32972.5|32952.5|32979.6|32959.6|32972.5|32952.5|29
1742799600000|2025-03-24 07:00:00|32977.5|32957.5|32981.9|32961.9|32987.5|32967.5|32977.5|32957.5|30
1742799900000|2025-03-24 07:05:00|32981.7|32961.7|32983.5|32963.5|32984.1|32964.1|32981.5|32961.5|20
1742800200000|2025-03-24 07:10:00|32985|32965|32977|32957|32989.5|32969.5|32977|32957|35
1742800500000|2025-03-24 07:15:00|32971.1|32951.1|32970.5|32950.5|32973|32953|32968.5|32948.5|26
1742800800000|2025-03-24 07:20:00|32970|32950|32966|32946|32971.5|32951.5|32966|32946|25
1742801100000|2025-03-24 07:25:00|32967.5|32947.5|32972.5|32952.5|32974.5|32954.5|32965.5|32945.5|16
1742801400000|2025-03-24 07:30:00|32974.4|32954.4|32972.5|32952.5|32974.4|32954.4|32972.5|32952.5|2
1742801700000|2025-03-24 07:35:00|32974.4|32954.4|32974.4|32954.4|32974.4|32954.4|32972.5|32952.5|7
1742802000000|2025-03-24 07:40:00|32972.5|32952.5|32974.4|32954.4|32974.4|32954.4|32970.7|32950.7|7
1742802300000|2025-03-24 07:45:00|32972.5|32952.5|32975|32955|32978.5|32958.5|32972.5|32952.5|18
1742802600000|2025-03-24 07:50:00|32975.5|32955.5|32975.1|32955.1|32975.5|32955.5|32974.5|32954.5|4
1742802900000|2025-03-24 07:55:00|32974.5|32954.5|32975.1|32955.1|32975.1|32955.1|32971.1|32951.1|10
1742803200000|2025-03-24 08:00:00|32974.3|32954.3|32975.1|32955.1|32975.2|32955.2|32974.1|32954.1|15
1742803500000|2025-03-24 08:05:00|32974.5|32954.5|32979.1|32959.1|32982|32962|32974.1|32954.1|26
1742803800000|2025-03-24 08:10:00|32979|32959|32964.5|32944.5|32979|32959|32964|32944|20
1742804100000|2025-03-24 08:15:00|32964|32944|32964|32944|32965|32945|32963.5|32943.5|12
1742804400000|2025-03-24 08:20:00|32964.5|32944.5|32960.1|32940.1|32964.7|32944.7|32960|32940|20
1742804700000|2025-03-24 08:25:00|32959|32939|32959|32939|32959.5|32939.5|32959|32939|13
1742805000000|2025-03-24 08:30:00|32960|32940|32965.5|32945.5|32966.6|32946.6|32960|32940|29
1742805300000|2025-03-24 08:35:00|32966.5|32946.5|32966|32946|32967.1|32947.1|32965.6|32945.6|30
1742805600000|2025-03-24 08:40:00|32966.5|32946.5|32966.5|32946.5|32968.6|32948.6|32966|32946|21
1742805900000|2025-03-24 08:45:00|32966|32946|32969|32949|32972|32952|32966|32946|14
1742806200000|2025-03-24 08:50:00|32968.5|32948.5|32968.5|32948.5|32969.5|32949.5|32968.5|32948.5|5
1742806500000|2025-03-24 08:55:00|32969|32949|32970.6|32950.6|32976.9|32956.9|32968|32948|30
1742806800000|2025-03-24 09:00:00|32970.4|32950.4|32970.6|32950.6|32970.6|32950.6|32968|32948|9
1742807100000|2025-03-24 09:05:00|32970|32950|32970|32950|32970.5|32950.5|32970|32950|13
1742807400000|2025-03-24 09:10:00|32970.4|32950.4|32970|32950|32971.4|32951.4|32968.3|32948.3|31
1742807700000|2025-03-24 09:15:00|32972|32952|32970|32950|32973.6|32953.6|32970|32950|16
1742808000000|2025-03-24 09:20:00|32970.5|32950.5|32970|32950|32974.5|32954.5|32970|32950|23
1742808300000|2025-03-24 09:25:00|32970.5|32950.5|32970.5|32950.5|32970.8|32950.8|32970.5|32950.5|6
1742808600000|2025-03-24 09:30:00|32970.6|32950.6|32970.6|32950.6|32970.6|32950.6|32970.6|32950.6|1
1742808900000|2025-03-24 09:35:00|32970.5|32950.5|32970.6|32950.6|32970.6|32950.6|32970.5|32950.5|2
1742809200000|2025-03-24 09:40:00|32970.5|32950.5|32970|32950|32974|32954|32970|32950|30
1742809500000|2025-03-24 09:45:00|32970.5|32950.5|32970|32950|32970.5|32950.5|32970|32950|2
1742809800000|2025-03-24 09:50:00|32970.5|32950.5|32969.5|32949.5|32970.5|32950.5|32969.5|32949.5|9
1742810100000|2025-03-24 09:55:00|32970.5|32950.5|32971|32951|32971|32951|32970.5|32950.5|4
1742810400000|2025-03-24 10:00:00|32970.6|32950.6|32973|32953|32973.9|32953.9|32970|32950|31
1742810700000|2025-03-24 10:05:00|32972.5|32952.5|32973.5|32953.5|32973.5|32953.5|32972.5|32952.5|3
1742811000000|2025-03-24 10:10:00|32972.5|32952.5|32969.5|32949.5|32972.5|32952.5|32969.5|32949.5|5
1742811300000|2025-03-24 10:15:00|32969|32949|32969|32949|32969.5|32949.5|32969|32949|5
1742811600000|2025-03-24 10:20:00|32968.5|32948.5|32962.5|32942.5|32969.5|32949.5|32962.1|32942.1|11
1742811900000|2025-03-24 10:25:00|32963.4|32943.4|32962.5|32942.5|32963.4|32943.4|32961.5|32941.5|10
1742812200000|2025-03-24 10:30:00|32963.5|32943.5|32962|32942|32963.5|32943.5|32960.8|32940.8|37
1742812500000|2025-03-24 10:35:00|32961.5|32941.5|32962|32942|32962|32942|32961|32941|32
1742812800000|2025-03-24 10:40:00|32961|32941|32962|32942|32962|32942|32961|32941|40
1742813100000|2025-03-24 10:45:00|32963|32943|32962|32942|32963|32943|32961.5|32941.5|28
1742813400000|2025-03-24 10:50:00|32961.5|32941.5|32962.5|32942.5|32963|32943|32960.5|32940.5|5
1742813700000|2025-03-24 10:55:00|32963.5|32943.5|32964|32944|32964|32944|32963.5|32943.5|2
1742814000000|2025-03-24 11:00:00|32964.5|32944.5|32967|32947|32967|32947|32964.5|32944.5|8
1742814300000|2025-03-24 11:05:00|32966.5|32946.5|32965|32945|32966.5|32946.5|32965|32945|3
1742814600000|2025-03-24 11:10:00|32965.5|32945.5|32958|32938|32965.5|32945.5|32957.5|32937.5|14
1742814900000|2025-03-24 11:15:00|32961.5|32941.5|32962.5|32942.5|32963.5|32943.5|32961.5|32941.5|8
1742815200000|2025-03-24 11:20:00|32963|32943|32963|32943|32963|32943|32963|32943|1
1742815500000|2025-03-24 11:25:00|32961.5|32941.5|32957.5|32937.5|32961.5|32941.5|32957.5|32937.5|23
1742815800000|2025-03-24 11:30:00|32959.2|32939.2|32969.1|32949.1|32969.1|32949.1|32957.5|32937.5|12
1742816100000|2025-03-24 11:35:00|32969|32949|32968.5|32948.5|32969.5|32949.5|32967.8|32947.8|13
1742816400000|2025-03-24 11:40:00|32968|32948|32968.5|32948.5|32968.5|32948.5|32968|32948|6
1742816700000|2025-03-24 11:45:00|32968|32948|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|3
1742817000000|2025-03-24 11:50:00|32967|32947|32967.5|32947.5|32972.1|32952.1|32967|32947|15
1742817300000|2025-03-24 11:55:00|32967.8|32947.8|32968.5|32948.5|32968.5|32948.5|32967.5|32947.5|20
1742817600000|2025-03-24 12:00:00|32968|32948|32969|32949|32969|32949|32968|32948|12
1742817900000|2025-03-24 12:05:00|32969.5|32949.5|32969.9|32949.9|32969.9|32949.9|32969|32949|9
1742818200000|2025-03-24 12:10:00|32969.5|32949.5|32969.5|32949.5|32970|32950|32969|32949|24
1742818500000|2025-03-24 12:15:00|32969.6|32949.6|32970|32950|32970.1|32950.1|32968.3|32948.3|43
1742818800000|2025-03-24 12:20:00|32969.6|32949.6|32970.1|32950.1|32970.4|32950.4|32969.6|32949.6|11
1742819100000|2025-03-24 12:25:00|32970|32950|32969.1|32949.1|32970.9|32950.9|32968.7|32948.7|12
1742819400000|2025-03-24 12:30:00|32968.1|32948.1|32966.5|32946.5|32968.1|32948.1|32965.9|32945.9|37
1742819700000|2025-03-24 12:35:00|32967|32947|32966.5|32946.5|32969.5|32949.5|32966.5|32946.5|52
1742820000000|2025-03-24 12:40:00|32967.1|32947.1|32966.5|32946.5|32970.1|32950.1|32966.1|32946.1|31
1742820600000|2025-03-24 12:50:00|32965.5|32945.5|32966.5|32946.5|32966.5|32946.5|32965|32945|8
1742820900000|2025-03-24 12:55:00|32965.5|32945.5|32967.5|32947.5|32968.5|32948.5|32961.5|32941.5|13
1742821200000|2025-03-24 13:00:00|32966.5|32946.5|32967.5|32947.5|32967.5|32947.5|32966.1|32946.1|3
1742821800000|2025-03-24 13:10:00|32966.1|32946.1|32967.5|32947.5|32967.5|32947.5|32965.5|32945.5|4
1742822100000|2025-03-24 13:15:00|32968.1|32948.1|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|6
1742822400000|2025-03-24 13:20:00|32968.1|32948.1|32968.1|32948.1|32968.5|32948.5|32968.1|32948.1|3
1742822700000|2025-03-24 13:25:00|32967.5|32947.5|32968.5|32948.5|32969.1|32949.1|32967.5|32947.5|18
1742823000000|2025-03-24 13:30:00|32968.1|32948.1|32967.5|32947.5|32968.5|32948.5|32967.5|32947.5|13
1742823600000|2025-03-24 13:40:00|32968.1|32948.1|32983.5|32941.5|32984.3|32951.5|32968.1|32940.1|24
1742823900000|2025-03-24 13:45:00|32978.5|32936.5|32970.5|32950.5|32978.5|32953.5|32967.5|32936.5|152
1742824200000|2025-03-24 13:50:00|32976.1|32956.1|32986.2|32966.2|32987.6|32967.6|32976.1|32956.1|21
1742824500000|2025-03-24 13:55:00|32986.3|32966.3|32978.8|32958.8|32986.3|32966.3|32977.5|32957.5|22
1742824800000|2025-03-24 14:00:00|32979.2|32959.2|32977.5|32957.5|32979.3|32959.3|32977.5|32957.5|9
1742825400000|2025-03-24 14:10:00|32975.8|32955.8|32967.5|32947.5|32975.8|32955.8|32967.5|32947.5|18
1742825700000|2025-03-24 14:15:00|32968.5|32948.5|32965.4|32945.4|32974.5|32954.5|32962.7|32942.7|52
1742826000000|2025-03-24 14:20:00|32965.6|32945.6|32962.5|32942.5|32967.5|32947.5|32962.5|32942.5|20
1742826300000|2025-03-24 14:25:00|32961.5|32941.5|32960.5|32940.5|32961.5|32941.5|32959.1|32939.1|25
1742826600000|2025-03-24 14:30:00|32962.5|32942.5|32969.5|32949.5|32969.5|32949.5|32960.5|32940.5|15
1742826900000|2025-03-24 14:35:00|32967.1|32947.1|32969.5|32949.5|32969.5|32949.5|32965.5|32945.5|8
1742827200000|2025-03-24 14:40:00|32968.1|32948.1|32967.5|32947.5|32968.1|32948.1|32967.5|32947.5|2
1742827800000|2025-03-24 14:50:00|32970.1|32950.1|32973.5|32953.5|32974.1|32954.1|32970.1|32950.1|24
1742828100000|2025-03-24 14:55:00|32972.5|32952.5|32972.5|32952.5|32972.5|32952.5|32972.5|32952.5|1
1742828400000|2025-03-24 15:00:00|32971.5|32951.5|32971.5|32951.5|32973.3|32953.3|32971.1|32951.1|5
1742828700000|2025-03-24 15:05:00|32972.5|32952.5|32976.1|32956.1|32979.7|32959.7|32972.5|32952.5|15
1742829000000|2025-03-24 15:10:00|32976.7|32956.7|32976.1|32956.1|32976.7|32956.7|32976.1|32956.1|5
1742829300000|2025-03-24 15:15:00|32975.5|32955.5|32974.1|32954.1|32975.7|32955.7|32974.1|32954.1|7
1742829600000|2025-03-24 15:20:00|32974.5|32954.5|32974.1|32954.1|32974.5|32954.5|32974.1|32954.1|2
1742829900000|2025-03-24 15:25:00|32974.5|32954.5|32976.1|32956.1|32976.1|32956.1|32974.1|32954.1|8
1742830200000|2025-03-24 15:30:00|32976.5|32956.5|32976.5|32956.5|32976.5|32956.5|32976.5|32956.5|1
1742830500000|2025-03-24 15:35:00|32977.1|32957.1|32978.1|32958.1|32978.1|32958.1|32976.5|32956.5|4
1742830800000|2025-03-24 15:40:00|32977.5|32957.5|32976.5|32956.5|32977.5|32957.5|32976.5|32956.5|5
1742831100000|2025-03-24 15:45:00|32976.1|32956.1|32976.5|32956.5|32977.1|32957.1|32976.1|32956.1|20
1742831400000|2025-03-24 15:50:00|32977.1|32957.1|32976.5|32956.5|32977.1|32957.1|32976|32956|26
1742831700000|2025-03-24 15:55:00|32977.1|32957.1|32982.1|32962.1|32982.1|32962.1|32977.1|32957.1|11
1742832000000|2025-03-24 16:00:00|32981.5|32961.5|32981.5|32961.5|32983.7|32963.7|32981.5|32961.5|18
1742832300000|2025-03-24 16:05:00|32981|32961|32980.5|32960.5|32982.1|32962.1|32980.1|32960.1|24
1742832600000|2025-03-24 16:10:00|32981.2|32961.2|32980.5|32960.5|32981.2|32961.2|32980.5|32960.5|8
1742832900000|2025-03-24 16:15:00|32978.1|32958.1|32979.5|32959.5|32979.5|32959.5|32977.5|32957.5|7
1742833200000|2025-03-24 16:20:00|32979.1|32959.1|32973.1|32953.1|32979.1|32959.1|32969.5|32949.5|10
1742833500000|2025-03-24 16:25:00|32972|32952|32973|32953|32973.7|32953.7|32972|32952|7
1742833800000|2025-03-24 16:30:00|32973.6|32953.6|32974.1|32954.1|32974.1|32954.1|32973.4|32953.4|6
1742834100000|2025-03-24 16:35:00|32980.1|32960.1|32973.4|32953.4|32980.1|32960.1|32973.4|32953.4|15
1742834400000|2025-03-24 16:40:00|32979.5|32959.5|32983.8|32963.8|32984.5|32964.5|32978|32958|26
1742834700000|2025-03-24 16:45:00|32982.5|32962.5|32984.1|32964.1|32984.1|32964.1|32978.4|32958.4|15
1742835000000|2025-03-24 16:50:00|32986.5|32966.5|32980|32960|32986.5|32966.5|32977|32957|32
1742835300000|2025-03-24 16:55:00|32981|32961|32977.5|32957.5|32982|32962|32977.5|32957.5|21
1742835600000|2025-03-24 17:00:00|32979.5|32959.5|32980.1|32960.1|32980.5|32960.5|32979.5|32959.5|3
1742836200000|2025-03-24 17:10:00|32981.1|32961.1|32982.5|32962.5|32982.5|32962.5|32981.1|32961.1|2
1742837100000|2025-03-24 17:25:00|32983.1|32963.1|32983.1|32963.1|32983.1|32963.1|32983.1|32963.1|1
1742837400000|2025-03-24 17:30:00|32982.5|32962.5|32982.5|32962.5|32982.5|32962.5|32982.5|32962.5|1
1742837700000|2025-03-24 17:35:00|32983.1|32963.1|32982.5|32962.5|32983.1|32963.1|32982.5|32962.5|2
1742838000000|2025-03-24 17:40:00|32982|32962|32981.4|32961.4|32982|32962|32981.4|32961.4|2
1742838300000|2025-03-24 17:45:00|32981|32961|32981.6|32961.6|32981.6|32961.6|32981|32961|2
1742838900000|2025-03-24 17:55:00|32981|32961|32981|32961|32981|32961|32981|32961|1
1742839200000|2025-03-24 18:00:00|32981.6|32961.6|32980.1|32960.1|32982.1|32962.1|32980.1|32960.1|7
1742839800000|2025-03-24 18:10:00|32979.5|32959.5|32980.1|32960.1|32980.1|32960.1|32979.5|32959.5|4
1742840100000|2025-03-24 18:15:00|32979.5|32959.5|32980.1|32960.1|32980.1|32960.1|32979.5|32959.5|2
1742840400000|2025-03-24 18:20:00|32979.5|32959.5|32980.1|32960.1|32980.1|32960.1|32979.5|32959.5|2
1742841600000|2025-03-24 18:40:00|32979.5|32959.5|32973|32953|32980|32960|32972.5|32952.5|18
1742841900000|2025-03-24 18:45:00|32972.4|32952.4|32971.4|32951.4|32972.4|32952.4|32971.4|32951.4|3
1742842200000|2025-03-24 18:50:00|32972.6|32952.6|32977.6|32957.6|32977.6|32957.6|32972.6|32952.6|4
1742842500000|2025-03-24 18:55:00|32977|32957|32984.1|32964.1|32984.1|32964.1|32977|32957|5
1742842800000|2025-03-24 19:00:00|32983.5|32963.5|32983.1|32963.1|32983.5|32963.5|32983.1|32963.1|2
1742843100000|2025-03-24 19:05:00|32979.5|32959.5|32977.6|32957.6|32979.5|32959.5|32976.4|32956.4|14
1742843400000|2025-03-24 19:10:00|32976.9|32956.9|32979.1|32959.1|32979.1|32959.1|32976.4|32956.4|5
1742843700000|2025-03-24 19:15:00|32978.4|32958.4|32977.9|32957.9|32978.4|32958.4|32977.9|32957.9|2
1742844000000|2025-03-24 19:20:00|32977.4|32957.4|32978.1|32958.1|32978.1|32958.1|32977.4|32957.4|2
1742844300000|2025-03-24 19:25:00|32978.6|32958.6|32977.9|32957.9|32978.6|32958.6|32977.9|32957.9|2
1742844600000|2025-03-24 19:30:00|32977.4|32957.4|32979.1|32954.1|32979.1|32958.1|32974.4|32950.9|11
1742844900000|2025-03-24 19:35:00|32979.6|32954.6|32978.9|32953.9|32979.6|32954.6|32978.9|32953.9|2
1742845200000|2025-03-24 19:40:00|32982.5|32962.5|32977.9|32957.9|32984.1|32964.1|32977.9|32957.9|5
1742845500000|2025-03-24 19:45:00|32978.6|32958.6|32977.9|32957.9|32978.6|32958.6|32977.9|32957.9|2
1742845800000|2025-03-24 19:50:00|32978.6|32958.6|32978.6|32958.6|32978.6|32958.6|32978.6|32958.6|1
1742868000000|2025-03-25 02:00:00|32979.5|32959.5|32982.5|32962.5|32984.7|32964.7|32979.5|32959.5|25
1742868300000|2025-03-25 02:05:00|32984.4|32964.4|32982.5|32962.5|32984.5|32964.5|32982.4|32962.4|31
1742868600000|2025-03-25 02:10:00|32984.4|32964.4|32982|32962|32984.5|32964.5|32980.5|32960.5|7
1742868900000|2025-03-25 02:15:00|32982.5|32962.5|32983.5|32963.5|32984.5|32964.5|32982.4|32962.4|26
1742869200000|2025-03-25 02:20:00|32982.4|32962.4|32982.5|32962.5|32984.6|32964.6|32981.5|32961.5|17
1742869500000|2025-03-25 02:25:00|32984.4|32964.4|32987.9|32967.9|32987.9|32967.9|32984.4|32964.4|28
1742869800000|2025-03-25 02:30:00|32987.4|32967.4|32986.5|32966.5|32987.5|32967.5|32985.2|32965.2|8
1742870100000|2025-03-25 02:35:00|32986.8|32966.8|32984.5|32964.5|32987|32967|32984.5|32964.5|24
1742870400000|2025-03-25 02:40:00|32985.5|32965.5|32985|32965|32986.5|32966.5|32984.2|32964.2|7
1742870700000|2025-03-25 02:45:00|32985.5|32965.5|32985|32965|32986.6|32966.6|32984|32964|21
1742871000000|2025-03-25 02:50:00|32984|32964|32981.7|32961.7|32985.5|32965.5|32981.7|32961.7|25
1742871300000|2025-03-25 02:55:00|32979.3|32959.3|32982|32962|32984.6|32964.6|32977.5|32957.5|20
1742871600000|2025-03-25 03:00:00|32983|32963|32982.4|32962.4|32983.5|32963.5|32980.2|32960.2|17
1742871900000|2025-03-25 03:05:00|32982.6|32962.6|32975.2|32955.2|32982.6|32962.6|32971|32951|28
1742872200000|2025-03-25 03:10:00|32975.5|32955.5|32976|32956|32976.3|32956.3|32975|32955|26
1742872500000|2025-03-25 03:15:00|32975|32955|32979|32959|32979.9|32959.9|32973.5|32953.5|33
1742872800000|2025-03-25 03:20:00|32978.5|32958.5|32979.5|32959.5|32983.1|32963.1|32971.5|32951.5|75
1742873100000|2025-03-25 03:25:00|32979.8|32959.8|32983|32963|32984.6|32964.6|32979.8|32959.8|16
1742873400000|2025-03-25 03:30:00|32985.8|32965.8|32984.8|32964.8|32987.6|32967.6|32984|32964|33
1742873700000|2025-03-25 03:35:00|32984.5|32964.5|32987|32967|32988.6|32968.6|32983|32963|56
1742874000000|2025-03-25 03:40:00|32987.5|32967.5|32989|32969|32992.1|32972.1|32987|32967|28
1742874300000|2025-03-25 03:45:00|32988.1|32968.1|32986.8|32966.8|32988.6|32968.6|32985|32965|30
1742874600000|2025-03-25 03:50:00|32986.7|32966.7|32983.5|32963.5|32987.2|32967.2|32983.5|32963.5|17
1742874900000|2025-03-25 03:55:00|32984|32964|32985.4|32965.4|32986|32966|32984|32964|31
1742875200000|2025-03-25 04:00:00|32985.6|32965.6|32985|32965|32986.1|32966.1|32984.4|32964.4|34
1742875500000|2025-03-25 04:05:00|32986.4|32966.4|32985.2|32965.2|32987|32967|32985.2|32965.2|30
1742875800000|2025-03-25 04:10:00|32985.3|32965.3|32985|32965|32985.3|32965.3|32984.5|32964.5|15
1742876400000|2025-03-25 04:20:00|32985.1|32965.1|32986|32966|32986|32966|32985.1|32965.1|3
1742876700000|2025-03-25 04:25:00|32985.8|32965.8|32985|32965|32985.8|32965.8|32984|32964|9
1742877000000|2025-03-25 04:30:00|32984.9|32964.9|32988.5|32968.5|32989.5|32969.5|32984.9|32964.9|11
1742877300000|2025-03-25 04:35:00|32987.1|32967.1|32984|32964|32988|32968|32982.5|32962.5|53
1742877600000|2025-03-25 04:40:00|32984.4|32964.4|32984|32964|32984.4|32964.4|32983.4|32963.4|16
1742877900000|2025-03-25 04:45:00|32983.6|32963.6|32984|32964|32984|32964|32983.5|32963.5|4
1742878200000|2025-03-25 04:50:00|32983.5|32963.5|32982|32962|32984|32964|32982|32962|45
1742878500000|2025-03-25 04:55:00|32982.5|32962.5|32982|32962|32982.5|32962.5|32982|32962|3
1742878800000|2025-03-25 05:00:00|32982.3|32962.3|32982.5|32962.5|32983|32963|32982.3|32962.3|7
1742879400000|2025-03-25 05:10:00|32983|32963|32983.1|32963.1|32983.1|32963.1|32982.5|32962.5|5
1742879700000|2025-03-25 05:15:00|32983|32963|32983|32963|32983.1|32963.1|32982.4|32962.4|10
1742880000000|2025-03-25 05:20:00|32982|32962|32982.1|32962.1|32983|32963|32981.5|32961.5|17
1742880300000|2025-03-25 05:25:00|32981.9|32961.9|32982|32962|32982.4|32962.4|32981.9|32961.9|4
1742880600000|2025-03-25 05:30:00|32982.1|32962.1|32982|32962|32982.1|32962.1|32981.9|32961.9|7
1742881200000|2025-03-25 05:40:00|32982.9|32962.9|32983|32963|32984|32964|32982.9|32962.9|4
1742881500000|2025-03-25 05:45:00|32982|32962|32982|32962|32982.1|32962.1|32982|32962|3
1742881800000|2025-03-25 05:50:00|32981.5|32961.5|32981.5|32961.5|32981.5|32961.5|32981.5|32961.5|1
1742882400000|2025-03-25 06:00:00|32982|32962|32982|32962|32982.5|32962.5|32981.5|32961.5|6
1742882700000|2025-03-25 06:05:00|32982.1|32962.1|32986.5|32966.5|32987|32967|32982|32962|20
1742883000000|2025-03-25 06:10:00|32987|32967|32986.5|32966.5|32987.8|32967.8|32986.5|32966.5|15
1742883300000|2025-03-25 06:15:00|32986.6|32966.6|32987|32967|32989.9|32969.9|32983|32963|86
1742883600000|2025-03-25 06:20:00|32986|32966|32987.1|32967.1|32988.5|32968.5|32984.9|32964.9|15
1742883900000|2025-03-25 06:25:00|32987|32967|32987|32967|32987|32967|32987|32967|1
1742884200000|2025-03-25 06:30:00|32984.8|32964.8|32985|32965|32987|32967|32983.5|32963.5|22
1742884500000|2025-03-25 06:35:00|32984.3|32964.3|32984.9|32964.9|32985.7|32965.7|32983.7|32963.7|24
1742884800000|2025-03-25 06:40:00|32984.5|32964.5|32987.5|32967.5|32988.6|32968.6|32984.5|32964.5|42
1742885100000|2025-03-25 06:45:00|32986.9|32966.9|32986.8|32966.8|32987.3|32967.3|32986.7|32966.7|12
1742885400000|2025-03-25 06:50:00|32986.5|32966.5|32989.9|32969.9|32990.5|32970.5|32986|32966|41
1742885700000|2025-03-25 06:55:00|32990.6|32970.6|32990.1|32970.1|32990.6|32970.6|32989.8|32969.8|12
1742886000000|2025-03-25 07:00:00|32990.3|32970.3|32997|32977|32997|32977|32990.1|32970.1|22
1742886300000|2025-03-25 07:05:00|32997.2|32977.2|32997|32977|32997.5|32977.5|32996.5|32976.5|26
1742886600000|2025-03-25 07:10:00|32996.9|32976.9|32993.2|32973.2|32996.9|32976.9|32992.5|32972.5|33
1742886900000|2025-03-25 07:15:00|32992.8|32972.8|32995.7|32975.7|32996.8|32976.8|32992.5|32972.5|36
1742887200000|2025-03-25 07:20:00|32995.8|32975.8|32997.5|32977.5|32999.5|32979.5|32995.8|32975.8|19
1742887500000|2025-03-25 07:25:00|32997.6|32977.6|33001.5|32981.5|33001.5|32981.5|32997.5|32977.5|34
1742887800000|2025-03-25 07:30:00|33002.5|32982.5|33003.5|32983.5|33004.7|32984.7|33002.5|32982.5|28
1742888100000|2025-03-25 07:35:00|33004.1|32984.1|33015.9|32995.9|33022.6|33002.6|33003.5|32983.5|31
1742888400000|2025-03-25 07:40:00|33016|32996|33024.1|33004.1|33024.8|33004.8|33014.1|32994.1|44
1742888700000|2025-03-25 07:45:00|33023.5|33003.5|33022.1|33002.1|33027.1|33007.1|33021.4|33001.4|38
1742889000000|2025-03-25 07:50:00|33020.4|33000.4|33008.1|32988.1|33020.4|33000.4|33007.7|32987.7|60
1742889300000|2025-03-25 07:55:00|33008.8|32988.8|33011.1|32991.1|33016.1|32996.1|33008.1|32988.1|22
1742889600000|2025-03-25 08:00:00|33012.5|32992.5|33020.1|33000.1|33021.5|33001.5|33008.1|32988.1|34
1742889900000|2025-03-25 08:05:00|33019.5|32999.5|33022.1|33002.1|33022.1|33002.1|33018.5|32998.5|14
1742890200000|2025-03-25 08:10:00|33021.9|33001.9|33022.5|33002.5|33022.5|33002.5|33021.5|33001.5|7
1742890500000|2025-03-25 08:15:00|33022.1|33002.1|33021.5|33001.5|33022.5|33002.5|33021.5|33001.5|4
1742890800000|2025-03-25 08:20:00|33016.7|32996.7|33018.5|32998.5|33019.5|32999.5|33013.5|32993.5|29
1742891100000|2025-03-25 08:25:00|33019.5|32999.5|33020|33000|33021.1|33001.1|33019.1|32999.1|14
1742891400000|2025-03-25 08:30:00|33020.1|33000.1|33009.5|32989.5|33020.1|33000.1|33008.1|32988.1|28
1742891700000|2025-03-25 08:35:00|33008.5|32988.5|33011|32991|33011|32991|33008|32988|13
1742892000000|2025-03-25 08:40:00|33012|32992|33019.8|32999.8|33019.8|32999.8|33012|32992|36
1742892300000|2025-03-25 08:45:00|33019.3|32999.3|33008.5|32988.5|33019.3|32999.3|33008|32988|20
1742892600000|2025-03-25 08:50:00|33009|32989|33008.5|32988.5|33009.5|32989.5|33008|32988|8
1742892900000|2025-03-25 08:55:00|33009.5|32989.5|33011.5|32991.5|33014.5|32994.5|33008.3|32988.3|35
1742893200000|2025-03-25 09:00:00|33010.4|32990.4|33011.5|32991.5|33012.5|32992.5|33007.4|32987.4|31
1742893500000|2025-03-25 09:05:00|33011.7|32991.7|33011.5|32991.5|33012|32992|33011.5|32991.5|6
1742893800000|2025-03-25 09:10:00|33011|32991|33012.5|32992.5|33013|32993|33011|32991|11
1742894100000|2025-03-25 09:15:00|33013|32993|33010|32990|33018.1|32998.1|33008|32988|27
1742894400000|2025-03-25 09:20:00|33009.5|32989.5|33001|32981|33009.5|32989.5|33000|32980|37
1742894700000|2025-03-25 09:25:00|33000.8|32980.8|32998.5|32978.5|33001.1|32981.1|32998.4|32978.4|31
1742895000000|2025-03-25 09:30:00|33000|32980|33003.5|32983.5|33003.5|32983.5|32997.5|32977.5|14
1742895300000|2025-03-25 09:35:00|33004.6|32984.6|33003.5|32983.5|33006.1|32986.1|33001.5|32981.5|17
1742895600000|2025-03-25 09:40:00|33003.1|32983.1|33002.5|32982.5|33003.5|32983.5|33002.5|32982.5|7
1742895900000|2025-03-25 09:45:00|33001.5|32981.5|33005.1|32985.1|33005.5|32985.5|32999.5|32979.5|23
1742896200000|2025-03-25 09:50:00|33006.5|32986.5|33005.8|32985.8|33009.4|32989.4|33005.7|32985.7|31
1742896500000|2025-03-25 09:55:00|33005.9|32985.9|33014.4|32994.4|33014.4|32994.4|33005.9|32985.9|74
1742896800000|2025-03-25 10:00:00|33013.1|32993.1|33006.4|32986.4|33014.4|32994.4|33006.4|32986.4|35
1742897100000|2025-03-25 10:05:00|33007.7|32987.7|33008.5|32988.5|33008.5|32988.5|33004|32984|32
1742897400000|2025-03-25 10:10:00|33008|32988|33004.5|32984.5|33008.7|32988.7|33001.5|32981.5|28
1742897700000|2025-03-25 10:15:00|33003.5|32983.5|33008|32988|33008.5|32988.5|33003.5|32983.5|12
1742898000000|2025-03-25 10:20:00|33007.9|32987.9|33004.1|32984.1|33007.9|32987.9|32999.1|32979.1|9
1742898300000|2025-03-25 10:25:00|33004.5|32984.5|33004.1|32984.1|33004.5|32984.5|33004.1|32984.1|8
1742898600000|2025-03-25 10:30:00|33004.5|32984.5|33004.5|32984.5|33010.5|32990.5|33000.5|32980.5|28
1742898900000|2025-03-25 10:35:00|33005.1|32985.1|33008.1|32988.1|33008.6|32988.6|33002.1|32982.1|52
1742899200000|2025-03-25 10:40:00|33007.1|32987.1|33006.8|32986.8|33008.7|32988.7|33006.2|32986.2|80
1742899500000|2025-03-25 10:45:00|33007.5|32987.5|33006.5|32986.5|33007.7|32987.7|33002.5|32982.5|33
1742899800000|2025-03-25 10:50:00|33006.1|32986.1|32994.1|32974.1|33006.1|32986.1|32994|32974|39
1742900100000|2025-03-25 10:55:00|32995.1|32975.1|32998|32978|33000|32980|32994.1|32974.1|29
1742900400000|2025-03-25 11:00:00|32998.5|32978.5|32998|32978|32998.5|32978.5|32998|32978|6
1742900700000|2025-03-25 11:05:00|32998.5|32978.5|32997.5|32977.5|33000|32980|32997.5|32977.5|17
1742901000000|2025-03-25 11:10:00|32998.1|32978.1|32999.5|32979.5|33000.8|32980.8|32997.5|32977.5|26
1742901300000|2025-03-25 11:15:00|33000|32980|32999.5|32979.5|33000.8|32980.8|32999|32979|27
1742901600000|2025-03-25 11:20:00|32999.9|32979.9|32994|32974|33000.5|32980.5|32994|32974|17
1742901900000|2025-03-25 11:25:00|32994.5|32974.5|32994.5|32974.5|32994.5|32974.5|32991.8|32971.8|8
1742902200000|2025-03-25 11:30:00|32995.1|32975.1|32995|32975|32995.1|32975.1|32995|32975|2
1742902500000|2025-03-25 11:35:00|32994.5|32974.5|32994.5|32974.5|32995|32975|32994.5|32974.5|5
1742902800000|2025-03-25 11:40:00|32992|32972|32994.5|32974.5|32994.5|32974.5|32992|32972|8
1742903100000|2025-03-25 11:45:00|32992|32972|32995|32975|32995|32975|32992|32972|7
1742903400000|2025-03-25 11:50:00|32994.5|32974.5|32997|32977|32997|32977|32994.4|32974.4|12
1742903700000|2025-03-25 11:55:00|32997.1|32977.1|32997.1|32977.1|32998.1|32978.1|32997.1|32977.1|4
1742904000000|2025-03-25 12:00:00|32996.1|32976.1|32999.1|32979.1|33000.1|32980.1|32995.1|32975.1|59
1742904300000|2025-03-25 12:05:00|32999|32979|32999|32979|32999.5|32979.5|32999|32979|3
1742904600000|2025-03-25 12:10:00|32998.5|32978.5|32999|32979|32999.5|32979.5|32996.4|32976.4|17
1742904900000|2025-03-25 12:15:00|32999.5|32979.5|32996.5|32976.5|32999.5|32979.5|32996.5|32976.5|21
1742905200000|2025-03-25 12:20:00|32997.1|32977.1|32999|32979|32999|32979|32996.5|32976.5|10
1742905500000|2025-03-25 12:25:00|32999.1|32979.1|32990.5|32970.5|32999.5|32979.5|32989.9|32969.9|12
1742905800000|2025-03-25 12:30:00|32990|32970|32989.5|32969.5|32990.5|32970.5|32989.1|32969.1|9
1742906100000|2025-03-25 12:35:00|32990.1|32970.1|32994.5|32974.5|32995.1|32975.1|32989.5|32969.5|10
1742906400000|2025-03-25 12:40:00|32995.1|32975.1|32990.1|32970.1|32995.1|32975.1|32990.1|32970.1|11
1742906700000|2025-03-25 12:45:00|32989.5|32969.5|32989.1|32969.1|32989.5|32969.5|32987.9|32967.9|4
1742907000000|2025-03-25 12:50:00|32989.5|32969.5|32989.5|32969.5|32990.1|32970.1|32989.5|32969.5|5
1742907300000|2025-03-25 12:55:00|32990.1|32970.1|32992|32972|32993.5|32973.5|32989.5|32969.5|24
1742907600000|2025-03-25 13:00:00|32992.6|32972.6|32992.5|32972.5|32996.6|32976.6|32990.5|32970.5|14
1742907900000|2025-03-25 13:05:00|32994|32974|32996.1|32976.1|32996.1|32976.1|32994|32974|11
1742908200000|2025-03-25 13:10:00|32995.1|32975.1|32994.1|32974.1|32995.5|32975.5|32993.1|32973.1|16
1742908500000|2025-03-25 13:15:00|32994.5|32974.5|32994.5|32974.5|32995.1|32975.1|32994|32974|5
1742908800000|2025-03-25 13:20:00|32993.8|32973.8|32995.1|32975.1|32995.1|32975.1|32993.8|32973.8|5
1742909100000|2025-03-25 13:25:00|32994.5|32974.5|32995.1|32975.1|32995.1|32975.1|32994.5|32974.5|2
1742909400000|2025-03-25 13:30:00|32994.5|32974.5|32994.5|32974.5|32997.5|32977.5|32993.8|32973.8|13
1742909700000|2025-03-25 13:35:00|32995.1|32975.1|32995.1|32975.1|32995.1|32975.1|32994.5|32974.5|7
1742910000000|2025-03-25 13:40:00|32992.5|32972.5|32992.5|32972.5|32992.5|32972.5|32992.5|32972.5|1
1742910900000|2025-03-25 13:55:00|32993.5|32973.5|32998.5|32956.5|33001|32973.7|32987.5|32956.5|14
1742911200000|2025-03-25 14:00:00|32990|32965|32988.8|32968.8|32990|32969.1|32986.3|32963.8|9
1742911500000|2025-03-25 14:05:00|32987.5|32967.5|32988.1|32968.1|32992.1|32972.1|32986.1|32966.1|19
1742911800000|2025-03-25 14:10:00|32987.5|32967.5|32988.1|32968.1|32989.1|32969.1|32987.5|32967.5|10
1742912100000|2025-03-25 14:15:00|32988.7|32968.7|32988.1|32968.1|32988.7|32968.7|32988.1|32968.1|2
1742912400000|2025-03-25 14:20:00|32987.5|32967.5|32988.5|32968.5|32989.1|32969.1|32987.5|32967.5|9
1742912700000|2025-03-25 14:25:00|32989.5|32969.5|32988.1|32968.1|32990.1|32970.1|32986.5|32966.5|25
1742913000000|2025-03-25 14:30:00|32987.5|32967.5|32988.5|32968.5|32989.8|32969.8|32987.5|32967.5|10
1742913300000|2025-03-25 14:35:00|32987.5|32967.5|32989.1|32969.1|32992.5|32972.5|32987.5|32967.5|12
1742913600000|2025-03-25 14:40:00|32988.1|32968.1|32987.5|32967.5|32988.1|32968.1|32987.5|32967.5|2
1742914500000|2025-03-25 14:55:00|32989.3|32969.3|32988.5|32968.5|32989.5|32969.5|32988.5|32968.5|8
1742914800000|2025-03-25 15:00:00|32990.5|32970.5|32990.5|32970.5|32991.1|32971.1|32990.1|32970.1|4
1742915100000|2025-03-25 15:05:00|32990.1|32970.1|32990.1|32970.1|32990.1|32970.1|32989.5|32969.5|3
1742916000000|2025-03-25 15:20:00|32990.5|32970.5|32990.1|32970.1|32990.5|32970.5|32990.1|32970.1|2
1742916300000|2025-03-25 15:25:00|32990.2|32970.2|32990.3|32970.3|32990.9|32970.9|32990.2|32970.2|5
1742916600000|2025-03-25 15:30:00|32990.2|32970.2|32990.1|32970.1|32990.5|32970.5|32988.9|32968.9|8
1742916900000|2025-03-25 15:35:00|32989.4|32969.4|32990.5|32970.5|32990.5|32970.5|32989.4|32969.4|9
1742917200000|2025-03-25 15:40:00|32990.1|32970.1|32988.5|32968.5|32990.1|32970.1|32987.5|32967.5|12
1742917500000|2025-03-25 15:45:00|32988.1|32968.1|32988.1|32968.1|32989.8|32969.8|32988.1|32968.1|12
1742917800000|2025-03-25 15:50:00|32989.5|32969.5|32988.1|32968.1|32989.5|32969.5|32988.1|32968.1|2
1742918100000|2025-03-25 15:55:00|32988|32968|32989.9|32969.9|32992.5|32972.5|32988|32968|6
1742918400000|2025-03-25 16:00:00|32990|32970|32987.5|32967.5|32990.1|32970.1|32987.5|32967.5|10
1742918700000|2025-03-25 16:05:00|32986.3|32966.3|32987.5|32967.5|32987.5|32967.5|32985.1|32965.1|8
1742919000000|2025-03-25 16:10:00|32987.3|32967.3|32987.5|32967.5|32987.5|32967.5|32987.3|32967.3|2
1742919300000|2025-03-25 16:15:00|32988.1|32968.1|32988.1|32968.1|32988.1|32968.1|32988.1|32968.1|1
1742919600000|2025-03-25 16:20:00|32987.5|32967.5|32988.1|32968.1|32988.1|32968.1|32987.5|32967.5|2
1742920200000|2025-03-25 16:30:00|32988.5|32968.5|32991.1|32971.1|32992.1|32972.1|32988.5|32968.5|6
1742920500000|2025-03-25 16:35:00|32991|32971|32990.3|32970.3|32991|32971|32990.3|32970.3|6
1742920800000|2025-03-25 16:40:00|32990.6|32970.6|32992|32972|32992|32972|32990.6|32970.6|4
1742921100000|2025-03-25 16:45:00|32991.5|32971.5|32991|32971|32991.5|32971.5|32990.5|32970.5|7
1742921400000|2025-03-25 16:50:00|32991.5|32971.5|32990|32970|32991.5|32971.5|32988|32968|8
1742921700000|2025-03-25 16:55:00|32988|32968|32993.8|32973.8|32994|32974|32988|32968|12
1742922000000|2025-03-25 17:00:00|32994|32974|33000|32980|33004.5|32984.5|32993.8|32973.8|27
1742922300000|2025-03-25 17:05:00|32997.5|32977.5|32994.5|32974.5|32997.5|32977.5|32994.5|32974.5|18
1742922600000|2025-03-25 17:10:00|32995.1|32975.1|32994.5|32974.5|32995.1|32975.1|32994.5|32974.5|6
1742922900000|2025-03-25 17:15:00|32995.1|32975.1|32995.1|32975.1|32995.1|32975.1|32994.5|32974.5|3
1742923500000|2025-03-25 17:25:00|32994.5|32974.5|32994.5|32974.5|32994.5|32974.5|32994.5|32974.5|1
1742923800000|2025-03-25 17:30:00|32995.1|32975.1|32993.9|32973.9|32995.1|32975.1|32993.9|32973.9|10
1742924100000|2025-03-25 17:35:00|32994.2|32974.2|32994.2|32974.2|32994.7|32974.7|32993.9|32973.9|5
1742924400000|2025-03-25 17:40:00|32993.9|32973.9|32994.7|32974.7|32994.7|32974.7|32993.9|32973.9|3
1742924700000|2025-03-25 17:45:00|32994.2|32974.2|32994.3|32974.3|32994.3|32974.3|32993.9|32973.9|4
1742925000000|2025-03-25 17:50:00|32994.2|32974.2|32994.3|32974.3|32994.9|32974.9|32993.9|32973.9|13
1742925300000|2025-03-25 17:55:00|32994.2|32974.2|32994.2|32974.2|32994.3|32974.3|32993.4|32973.4|7
1742925600000|2025-03-25 18:00:00|32994.5|32974.5|32993.9|32973.9|32994.5|32974.5|32993.9|32973.9|9
1742925900000|2025-03-25 18:05:00|32994.4|32974.4|32994.5|32974.5|32994.5|32974.5|32994.4|32974.4|2
1742926200000|2025-03-25 18:10:00|32993.4|32973.4|32994.5|32974.5|32994.5|32974.5|32993.4|32973.4|2
1742926500000|2025-03-25 18:15:00|32994.9|32974.9|32994.5|32974.5|32994.9|32974.9|32992.5|32972.5|3
1742926800000|2025-03-25 18:20:00|32993.9|32973.9|32996.5|32976.5|32996.9|32976.9|32993.9|32973.9|5
1742927100000|2025-03-25 18:25:00|32997.1|32977.1|33000.1|32980.1|33000.1|32980.1|32997|32977|12
1742927400000|2025-03-25 18:30:00|33000.5|32980.5|33001.5|32981.5|33002.5|32982.5|32999.5|32979.5|8
1742927700000|2025-03-25 18:35:00|33005.5|32985.5|33014|32994|33017.5|32997.5|33005.5|32985.5|51
1742928000000|2025-03-25 18:40:00|33014.5|32994.5|33014.9|32994.9|33018|32998|33005.5|32985.5|24
1742928300000|2025-03-25 18:45:00|33014.7|32994.7|33018|32998|33022.5|33002.5|33014.7|32994.7|32
1742928600000|2025-03-25 18:50:00|33017.4|32997.4|33015.1|32995.1|33018|32998|33015.1|32995.1|10
1742928900000|2025-03-25 18:55:00|33014|32994|33013.5|32993.5|33014|32994|33013.1|32993.1|4
1742929200000|2025-03-25 19:00:00|33014|32994|33014|32994|33014|32994|33014|32994|1
1742929800000|2025-03-25 19:10:00|33011.5|32991.5|33015.1|32995.1|33015.1|32995.1|33010.5|32990.5|3
1742930100000|2025-03-25 19:15:00|33014.5|32994.5|33015.1|32995.1|33015.1|32995.1|33014.5|32994.5|2
1742930400000|2025-03-25 19:20:00|33022.5|33002.5|33022.5|33002.5|33023.8|33003.8|33022.5|33002.5|3
1742931000000|2025-03-25 19:30:00|33021.1|33001.1|33022.5|33002.5|33022.5|33002.5|33021.1|33001.1|3
1742931600000|2025-03-25 19:40:00|33020.8|33000.8|33010.5|32985.5|33022.5|33002.5|33010.4|32985.5|29
1742931900000|2025-03-25 19:45:00|33009|32989|33013.1|32993.1|33013.1|32993.1|33009|32989|7
1742932500000|2025-03-25 19:55:00|33013.7|32993.7|33013|32993|33013.7|32993.7|33013|32993|2
1742954400000|2025-03-26 02:00:00|33008.5|32988.5|33009.2|32989.2|33009.5|32989.5|33008.5|32988.5|29
1742954700000|2025-03-26 02:05:00|33009.4|32989.4|33019.2|32999.2|33019.6|32999.6|33008.9|32988.9|32
1742955000000|2025-03-26 02:10:00|33019.1|32999.1|33036.5|33016.5|33037.1|33017.1|33019.1|32999.1|46
1742955300000|2025-03-26 02:15:00|33036.1|33016.1|33034.5|33014.5|33037.2|33017.2|33032.5|33012.5|37
1742955600000|2025-03-26 02:20:00|33035.1|33015.1|33032.5|33012.5|33035.1|33015.1|33032.5|33012.5|19
1742955900000|2025-03-26 02:25:00|33036|33016|33033.3|33013.3|33036|33016|33033.3|33013.3|23
1742956200000|2025-03-26 02:30:00|33033.8|33013.8|33032.1|33012.1|33034.2|33014.2|33032.1|33012.1|11
1742956500000|2025-03-26 02:35:00|33033.5|33013.5|33045.3|33025.3|33045.3|33025.3|33032.5|33012.5|27
1742956800000|2025-03-26 02:40:00|33046.4|33026.4|33042.5|33022.5|33046.4|33026.4|33042.4|33022.4|23
1742957100000|2025-03-26 02:45:00|33039.1|33019.1|33042.5|33022.5|33042.5|33022.5|33039.1|33019.1|16
1742957400000|2025-03-26 02:50:00|33042.1|33022.1|33041.5|33021.5|33042.5|33022.5|33041.5|33021.5|6
1742957700000|2025-03-26 02:55:00|33042.8|33022.8|33045.5|33025.5|33047.1|33027.1|33041.5|33021.5|33
1742958000000|2025-03-26 03:00:00|33046.1|33026.1|33045.2|33025.2|33047.2|33027.2|33045.2|33025.2|20
1742958300000|2025-03-26 03:05:00|33044.7|33024.7|33055.1|33035.1|33056.5|33036.5|33043.7|33023.7|57
1742958600000|2025-03-26 03:10:00|33054.9|33034.9|33057|33037|33058|33038|33053.1|33033.1|68
1742958900000|2025-03-26 03:15:00|33056.7|33036.7|33053.7|33033.7|33059.5|33039.5|33053.5|33033.5|53
1742959200000|2025-03-26 03:20:00|33053.5|33033.5|33053.5|33033.5|33054.6|33034.6|33053.3|33033.3|26
1742959500000|2025-03-26 03:25:00|33053.7|33033.7|33052.5|33032.5|33054.5|33034.5|33052.5|33032.5|21
1742959800000|2025-03-26 03:30:00|33052.8|33032.8|33055.1|33035.1|33055.5|33035.5|33052.8|33032.8|10
1742960100000|2025-03-26 03:35:00|33054.8|33034.8|33054.3|33034.3|33055.5|33035.5|33052.5|33032.5|32
1742960400000|2025-03-26 03:40:00|33049.6|33029.6|33041.5|33021.5|33052.5|33032.5|33036.7|33016.7|80
1742960700000|2025-03-26 03:45:00|33039.6|33019.6|33039.5|33019.5|33041.5|33021.5|33038.1|33018.1|44
1742961000000|2025-03-26 03:50:00|33038.7|33018.7|33035|33015|33041.1|33021.1|33034.5|33014.5|58
1742961300000|2025-03-26 03:55:00|33036.5|33016.5|33035.5|33015.5|33037|33017|33034|33014|94
1742961600000|2025-03-26 04:00:00|33034.9|33014.9|33033|33013|33036.5|33016.5|33033|33013|34
1742961900000|2025-03-26 04:05:00|33033.3|33013.3|33036.5|33016.5|33036.5|33016.5|33031|33011|95
1742962200000|2025-03-26 04:10:00|33035.2|33015.2|33035.2|33015.2|33037|33017|33032.9|33012.9|42
1742962500000|2025-03-26 04:15:00|33035.1|33015.1|33037|33017|33037.5|33017.5|33035.1|33015.1|25
1742962800000|2025-03-26 04:20:00|33036.5|33016.5|33044.6|33024.6|33045.6|33025.6|33035|33015|41
1742963100000|2025-03-26 04:25:00|33044.4|33024.4|33042.5|33022.5|33047|33027|33042|33022|30
1742963400000|2025-03-26 04:30:00|33042.6|33022.6|33042.5|33022.5|33045.4|33025.4|33042.5|33022.5|18
1742963700000|2025-03-26 04:35:00|33045|33025|33043.3|33023.3|33046.5|33026.5|33043.1|33023.1|16
1742964000000|2025-03-26 04:40:00|33043.5|33023.5|33043.3|33023.3|33046.5|33026.5|33043|33023|25
1742964300000|2025-03-26 04:45:00|33043.5|33023.5|33043.2|33023.2|33046.4|33026.4|33043.1|33023.1|18
1742964600000|2025-03-26 04:50:00|33043.1|33023.1|33043.5|33023.5|33043.5|33023.5|33043|33023|5
1742964900000|2025-03-26 04:55:00|33046.3|33026.3|33043.1|33023.1|33046.5|33026.5|33043.1|33023.1|7
1742965200000|2025-03-26 05:00:00|33043.5|33023.5|33043.5|33023.5|33043.5|33023.5|33043.5|33023.5|1
1742965500000|2025-03-26 05:05:00|33043.9|33023.9|33043.1|33023.1|33046.5|33026.5|33042.3|33022.3|18
1742965800000|2025-03-26 05:10:00|33044.8|33024.8|33045.1|33025.1|33045.5|33025.5|33044.8|33024.8|10
1742966100000|2025-03-26 05:15:00|33044.6|33024.6|33043.5|33023.5|33045.5|33025.5|33043.1|33023.1|13
1742966400000|2025-03-26 05:20:00|33043.1|33023.1|33043.1|33023.1|33045.6|33025.6|33043.1|33023.1|22
1742966700000|2025-03-26 05:25:00|33043.5|33023.5|33043.1|33023.1|33044.1|33024.1|33043.1|33023.1|4
1742967000000|2025-03-26 05:30:00|33043|33023|33042.5|33022.5|33043|33023|33042.5|33022.5|4
1742967300000|2025-03-26 05:35:00|33042.6|33022.6|33037.5|33017.5|33042.6|33022.6|33036.7|33016.7|13
1742967600000|2025-03-26 05:40:00|33038|33018|33037.6|33017.6|33039.8|33019.8|33037.5|33017.5|29
1742967900000|2025-03-26 05:45:00|33037.5|33017.5|33037|33017|33037.5|33017.5|33036|33016|21
1742968200000|2025-03-26 05:50:00|33036.5|33016.5|33036|33016|33037.5|33017.5|33036|33016|19
1742968500000|2025-03-26 05:55:00|33035.3|33015.3|33036.5|33016.5|33037|33017|33032.8|33012.8|16
1742968800000|2025-03-26 06:00:00|33036.1|33016.1|33034.6|33014.6|33036.5|33016.5|33033.5|33013.5|28
1742969100000|2025-03-26 06:05:00|33033.5|33013.5|33033|33013|33036|33016|33032.5|33012.5|45
1742969400000|2025-03-26 06:10:00|33033.3|33013.3|33041.5|33021.5|33045.7|33025.7|33032.5|33012.5|72
1742969700000|2025-03-26 06:15:00|33040.8|33020.8|33045.1|33025.1|33045.1|33025.1|33040.4|33020.4|13
1742970000000|2025-03-26 06:20:00|33045|33025|33047.5|33027.5|33047.5|33027.5|33045|33025|15
1742970300000|2025-03-26 06:25:00|33046.6|33026.6|33046.2|33026.2|33046.8|33026.8|33045.6|33025.6|25
1742970600000|2025-03-26 06:30:00|33046.5|33026.5|33048.8|33028.8|33049.5|33029.5|33046.5|33026.5|27
1742970900000|2025-03-26 06:35:00|33049|33029|33045|33025|33049.2|33029.2|33045|33025|25
1742971200000|2025-03-26 06:40:00|33045.2|33025.2|33043.7|33023.7|33046.5|33026.5|33042.5|33022.5|58
1742971500000|2025-03-26 06:45:00|33043.2|33023.2|33045|33025|33047.2|33027.2|33043|33023|29
1742971800000|2025-03-26 06:50:00|33045.2|33025.2|33045|33025|33047|33027|33045|33025|21
1742972100000|2025-03-26 06:55:00|33045.6|33025.6|33044.5|33024.5|33047.5|33027.5|33043.9|33023.9|58
1742972400000|2025-03-26 07:00:00|33045.1|33025.1|33045|33025|33045.9|33025.9|33041|33021|57
1742972700000|2025-03-26 07:05:00|33045.5|33025.5|33045.5|33025.5|33046.7|33026.7|33043.9|33023.9|56
1742973000000|2025-03-26 07:10:00|33045.4|33025.4|33042.1|33022.1|33047.6|33027.6|33042.1|33022.1|60
1742973300000|2025-03-26 07:15:00|33042.5|33022.5|33047.5|33027.5|33049.7|33029.7|33042.5|33022.5|37
1742973600000|2025-03-26 07:20:00|33047|33027|33047|33027|33049.4|33029.4|33045.5|33025.5|34
1742973900000|2025-03-26 07:25:00|33046.5|33026.5|33034.1|33014.1|33047.5|33027.5|33033.9|33013.9|69
1742974200000|2025-03-26 07:30:00|33034|33014|33037.5|33017.5|33037.9|33017.9|33034|33014|19
1742974500000|2025-03-26 07:35:00|33039.3|33019.3|33038.1|33018.1|33040.1|33020.1|33038.1|33018.1|9
1742974800000|2025-03-26 07:40:00|33037.8|33017.8|33037.5|33017.5|33037.8|33017.8|33036.1|33016.1|18
1742975100000|2025-03-26 07:45:00|33037.1|33017.1|33038.1|33018.1|33038.5|33018.5|33037.1|33017.1|5
1742975400000|2025-03-26 07:50:00|33038.5|33018.5|33035.6|33015.6|33038.5|33018.5|33035.1|33015.1|12
1742975700000|2025-03-26 07:55:00|33035.5|33015.5|33035.5|33015.5|33035.6|33015.6|33035.1|33015.1|11
1742976000000|2025-03-26 08:00:00|33035.1|33015.1|33035.5|33015.5|33036.1|33016.1|33035|33015|9
1742976300000|2025-03-26 08:05:00|33035|33015|33035|33015|33035.5|33015.5|33035|33015|5
1742976600000|2025-03-26 08:10:00|33035.5|33015.5|33035|33015|33035.6|33015.6|33035|33015|9
1742976900000|2025-03-26 08:15:00|33035.5|33015.5|33041.5|33021.5|33042.2|33022.2|33035|33015|21
1742977200000|2025-03-26 08:20:00|33041.4|33021.4|33047.5|33027.5|33047.5|33027.5|33041.4|33021.4|16
1742977500000|2025-03-26 08:25:00|33045.5|33025.5|33044.3|33024.3|33047|33027|33043.5|33023.5|23
1742977800000|2025-03-26 08:30:00|33043.6|33023.6|33044|33024|33044|33024|33043.5|33023.5|5
1742978100000|2025-03-26 08:35:00|33044.5|33024.5|33046|33026|33046.5|33026.5|33044|33024|12
1742978400000|2025-03-26 08:40:00|33045.9|33025.9|33047.5|33027.5|33047.5|33027.5|33045.8|33025.8|4
1742978700000|2025-03-26 08:45:00|33047|33027|33048|33028|33048|33028|33047|33027|3
1742979000000|2025-03-26 08:50:00|33047.5|33027.5|33049|33029|33049.8|33029.8|33047.5|33027.5|16
1742979300000|2025-03-26 08:55:00|33049.5|33029.5|33049|33029|33050|33030|33049|33029|17
1742979900000|2025-03-26 09:05:00|33049.1|33029.1|33049|33029|33049.5|33029.5|33049|33029|3
1742980200000|2025-03-26 09:10:00|33046|33026|33046.5|33026.5|33048|33028|33046|33026|14
1742980500000|2025-03-26 09:15:00|33047|33027|33047|33027|33047|33027|33046.5|33026.5|3
1742980800000|2025-03-26 09:20:00|33047.5|33027.5|33048|33028|33049.5|33029.5|33047.5|33027.5|16
1742981100000|2025-03-26 09:25:00|33046.1|33026.1|33046.5|33026.5|33046.5|33026.5|33045.7|33025.7|3
1742981400000|2025-03-26 09:30:00|33047|33027|33046.5|33026.5|33047|33027|33046.5|33026.5|10
1742981700000|2025-03-26 09:35:00|33046.3|33026.3|33046|33026|33046.5|33026.5|33046|33026|5
1742982000000|2025-03-26 09:40:00|33045|33025|33044|33024|33045|33025|33044|33024|3
1742982300000|2025-03-26 09:45:00|33044.5|33024.5|33044|33024|33044.5|33024.5|33044|33024|4
1742982600000|2025-03-26 09:50:00|33043.8|33023.8|33046|33026|33046|33026|33043.8|33023.8|13
1742982900000|2025-03-26 09:55:00|33045.5|33025.5|33047|33027|33047.4|33027.4|33045.5|33025.5|41
1742983200000|2025-03-26 10:00:00|33047.5|33027.5|33046.1|33026.1|33047.5|33027.5|33045.5|33025.5|25
1742983500000|2025-03-26 10:05:00|33046.5|33026.5|33048.1|33028.1|33048.1|33028.1|33046.5|33026.5|16
1742983800000|2025-03-26 10:10:00|33047.7|33027.7|33046.1|33026.1|33048.1|33028.1|33045.5|33025.5|9
1742984100000|2025-03-26 10:15:00|33046.5|33026.5|33046.5|33026.5|33047.1|33027.1|33046.5|33026.5|3
1742984400000|2025-03-26 10:20:00|33047.1|33027.1|33047.1|33027.1|33047.3|33027.3|33046.7|33026.7|5
1742984700000|2025-03-26 10:25:00|33046.7|33026.7|33047.1|33027.1|33047.6|33027.6|33046.7|33026.7|4
1742985000000|2025-03-26 10:30:00|33047.5|33027.5|33046.5|33026.5|33047.5|33027.5|33046.5|33026.5|3
1742985900000|2025-03-26 10:45:00|33047.1|33027.1|33047.1|33027.1|33047.1|33027.1|33047.1|33027.1|1
1742986200000|2025-03-26 10:50:00|33046.5|33026.5|33047.1|33027.1|33047.1|33027.1|33046.5|33026.5|12
1742986500000|2025-03-26 10:55:00|33052.1|33032.1|33048.4|33028.4|33054.1|33034.1|33048|33028|15
1742986800000|2025-03-26 11:00:00|33048.2|33028.2|33048.1|33028.1|33049.4|33029.4|33047.2|33027.2|15
1742987400000|2025-03-26 11:10:00|33047.5|33027.5|33047.1|33027.1|33047.5|33027.5|33047.1|33027.1|4
1742987700000|2025-03-26 11:15:00|33047.5|33027.5|33047.5|33027.5|33047.5|33027.5|33047.1|33027.1|9
1742988000000|2025-03-26 11:20:00|33046.5|33026.5|33047.5|33027.5|33047.5|33027.5|33046.1|33026.1|4
1742988300000|2025-03-26 11:25:00|33048.1|33028.1|33051.5|33031.5|33051.5|33031.5|33048.1|33028.1|14
1742988600000|2025-03-26 11:30:00|33053.5|33033.5|33051.5|33031.5|33053.8|33033.8|33051.5|33031.5|4
1742988900000|2025-03-26 11:35:00|33053.4|33033.4|33051.5|33031.5|33054.2|33034.2|33051.5|33031.5|12
1742989200000|2025-03-26 11:40:00|33051|33031|33051.5|33031.5|33053.7|33033.7|33051|33031|8
1742989500000|2025-03-26 11:45:00|33051|33031|33051|33031|33051|33031|33051|33031|1
1742989800000|2025-03-26 11:50:00|33051.5|33031.5|33054.5|33034.5|33054.5|33034.5|33050.5|33030.5|19
1742990100000|2025-03-26 11:55:00|33055.1|33035.1|33054.5|33034.5|33055.1|33035.1|33054.5|33034.5|5
1742990400000|2025-03-26 12:00:00|33055|33035|33057.8|33037.8|33058|33038|33054.5|33034.5|10
1742990700000|2025-03-26 12:05:00|33055|33035|33058.2|33038.2|33059.8|33038.3|33055|33034.8|24
1742991000000|2025-03-26 12:10:00|33058.7|33038.7|33058.2|33038.2|33058.9|33038.9|33056|33036|10
1742991300000|2025-03-26 12:15:00|33056|33036|33056|33036|33056|33036|33055.5|33035.5|3
1742991600000|2025-03-26 12:20:00|33057.5|33037.5|33062.5|33042.5|33063.9|33043.9|33055.5|33035.5|15
1742991900000|2025-03-26 12:25:00|33060.7|33040.7|33068.4|33026.4|33071.1|33040.7|33059|33026.4|21
1742992200000|2025-03-26 12:30:00|33067.5|33025.5|33060.5|33040.5|33072.7|33042.9|33058.4|33025.5|36
1742992500000|2025-03-26 12:35:00|33060|33040|33061.6|33041.6|33063.9|33043.9|33060|33040|28
1742992800000|2025-03-26 12:40:00|33060.9|33040.9|33058|33038|33061.4|33041.4|33056.9|33036.9|61
1742993100000|2025-03-26 12:45:00|33058.5|33038.5|33059.7|33039.7|33063.2|33043.2|33058|33038|40
1742993400000|2025-03-26 12:50:00|33059.9|33039.9|33059.7|33039.7|33060.5|33040.5|33059.1|33039.1|21
1742993700000|2025-03-26 12:55:00|33059.9|33039.9|33060.1|33040.1|33061.3|33041.3|33059|33039|26
1742994000000|2025-03-26 13:00:00|33059.5|33039.5|33060.5|33040.5|33062.2|33042.2|33059.5|33039.5|23
1742994300000|2025-03-26 13:05:00|33060.1|33040.1|33061.7|33041.7|33062.5|33042.5|33060.1|33040.1|7
1742994600000|2025-03-26 13:10:00|33061.3|33041.3|33060.1|33040.1|33061.7|33041.7|33060.1|33040.1|6
1742994900000|2025-03-26 13:15:00|33061.7|33041.7|33060.1|33040.1|33061.7|33041.7|33060.1|33040.1|2
1742995200000|2025-03-26 13:20:00|33060.5|33040.5|33059.1|33039.1|33060.5|33040.5|33059.1|33039.1|9
1742995500000|2025-03-26 13:25:00|33059.5|33039.5|33063.3|33043.3|33063.3|33043.3|33057.5|33037.5|29
1742995800000|2025-03-26 13:30:00|33063.9|33043.9|33062.5|33042.5|33063.9|33043.9|33061.5|33041.5|6
1742996100000|2025-03-26 13:35:00|33061.5|33041.5|33061.5|33041.5|33061.5|33041.5|33061.5|33041.5|1
1742996400000|2025-03-26 13:40:00|33062.1|33042.1|33062.5|33042.5|33062.5|33042.5|33061.5|33041.5|3
1742997000000|2025-03-26 13:50:00|33063.2|33043.2|33062.5|33042.5|33063.2|33043.2|33062.5|33042.5|2
1742997600000|2025-03-26 14:00:00|33061.5|33041.5|33062.5|33042.5|33062.5|33042.5|33061.5|33041.5|2
1742997900000|2025-03-26 14:05:00|33061.5|33041.5|33063.1|33043.1|33064.8|33044.8|33061.5|33041.5|6
1742998200000|2025-03-26 14:10:00|33063|33043|33063|33043|33063|33043|33063|33043|1
1742998800000|2025-03-26 14:20:00|33064|33044|33065.5|33045.5|33067.5|33047.5|33063|33043|23
1742999100000|2025-03-26 14:25:00|33067.2|33047.2|33065.6|33045.6|33067.2|33047.2|33065.5|33045.5|5
1742999400000|2025-03-26 14:30:00|33065.5|33045.5|33065.5|33045.5|33065.5|33045.5|33065.5|33045.5|1
1743000300000|2025-03-26 14:45:00|33066.2|33046.2|33065.5|33045.5|33066.2|33046.2|33065.5|33045.5|2
1743000900000|2025-03-26 14:55:00|33063.1|33043.1|33069.1|33049.1|33069.5|33049.5|33063.1|33043.1|8
1743001200000|2025-03-26 15:00:00|33069.5|33049.5|33065.5|33045.5|33069.5|33049.5|33063.1|33043.1|12
1743001500000|2025-03-26 15:05:00|33065.7|33045.7|33067.5|33047.5|33068.8|33048.8|33065.5|33045.5|5
1743001800000|2025-03-26 15:10:00|33066.1|33046.1|33066.1|33046.1|33068.8|33048.8|33065|33045|15
1743002100000|2025-03-26 15:15:00|33066.5|33046.5|33066.5|33046.5|33067.1|33047.1|33066.5|33046.5|3
1743002400000|2025-03-26 15:20:00|33068.2|33048.2|33066.5|33046.5|33068.2|33048.2|33066.5|33046.5|2
1743002700000|2025-03-26 15:25:00|33067.5|33047.5|33066.5|33046.5|33068.2|33048.2|33066.5|33046.5|4
1743003000000|2025-03-26 15:30:00|33068.2|33048.2|33066.5|33046.5|33069|33049|33066.5|33046.5|4
1743003600000|2025-03-26 15:40:00|33067.2|33047.2|33067.5|33047.5|33069.1|33049.1|33066.5|33046.5|7
1743003900000|2025-03-26 15:45:00|33069|33049|33070.1|33050.1|33070.5|33050.5|33067.5|33047.5|15
1743004200000|2025-03-26 15:50:00|33070.5|33050.5|33071|33051|33071|33051|33070.5|33050.5|2
1743004500000|2025-03-26 15:55:00|33073|33053|33070.1|33050.1|33073|33053|33070.1|33050.1|6
1743004800000|2025-03-26 16:00:00|33070.5|33050.5|33070.1|33050.1|33070.5|33050.5|33070.1|33050.1|4
1743005100000|2025-03-26 16:05:00|33070.5|33050.5|33071|33051|33073|33053|33070.5|33050.5|6
1743005400000|2025-03-26 16:10:00|33070.5|33050.5|33071|33051|33073|33053|33070.5|33050.5|4
1743005700000|2025-03-26 16:15:00|33073|33053|33071|33051|33073|33053|33070.5|33050.5|6
1743006000000|2025-03-26 16:20:00|33070.5|33050.5|33071.2|33051.2|33071.2|33051.2|33070.5|33050.5|7
1743006300000|2025-03-26 16:25:00|33070.7|33050.7|33075.1|33055.1|33077|33057|33070.7|33050.7|15
1743006600000|2025-03-26 16:30:00|33075.5|33055.5|33075|33055|33076|33056|33075|33055|6
1743006900000|2025-03-26 16:35:00|33072.5|33052.5|33075|33055|33075|33055|33072.5|33052.5|2
1743007500000|2025-03-26 16:45:00|33077.5|33057.5|33075.1|33055.1|33077.5|33057.5|33075|33055|7
1743007800000|2025-03-26 16:50:00|33077.5|33057.5|33077.5|33057.5|33077.5|33057.5|33072.5|33052.5|13
1743008100000|2025-03-26 16:55:00|33078.8|33058.8|33080.5|33060.5|33080.5|33060.5|33077.5|33057.5|15
1743008400000|2025-03-26 17:00:00|33082.2|33062.2|33082.5|33062.5|33083.2|33063.2|33080.1|33060.1|14
1743009000000|2025-03-26 17:10:00|33083.8|33063.8|33085|33065|33087.5|33067.5|33082.5|33062.5|15
1743009300000|2025-03-26 17:15:00|33087.5|33067.5|33084|33064|33087.5|33067.5|33084|33064|8
1743009600000|2025-03-26 17:20:00|33084.7|33064.7|33085.1|33065.1|33087.3|33067.3|33084|33064|10
1743009900000|2025-03-26 17:25:00|33085|33065|33087.5|33067.5|33088.8|33068.8|33085|33065|6
1743010200000|2025-03-26 17:30:00|33088.8|33068.8|33088.5|33068.5|33088.8|33068.8|33083.5|33063.5|13
1743010500000|2025-03-26 17:35:00|33089.2|33069.2|33091|33071|33092.2|33072.2|33089.2|33069.2|8
1743010800000|2025-03-26 17:40:00|33091.1|33071.1|33088.5|33063.5|33091.1|33071.1|33080.1|33060.1|13
1743011100000|2025-03-26 17:45:00|33089|33064|33086.5|33061.5|33090.2|33067.1|33084|33061.5|66
1743011400000|2025-03-26 17:50:00|33090|33065|33100|33075|33100|33075|33090|33065|11
1743011700000|2025-03-26 17:55:00|33098|33073|33095.5|33070.5|33102.2|33073|33092.5|33064.6|10
1743012000000|2025-03-26 18:00:00|33099.1|33063.8|33095.5|33070.5|33100.3|33071.5|33093.5|33063.8|29
1743012300000|2025-03-26 18:05:00|33099.1|33063.8|33092.8|33067.8|33106|33075.7|33092.8|33063.8|28
1743012600000|2025-03-26 18:10:00|33092.7|33067.7|33092.8|33067.8|33092.8|33067.8|33092.7|33067.7|4
1743012900000|2025-03-26 18:15:00|33094|33069|33097.5|33077.5|33105.1|33077.5|33093|33063.6|15
1743013200000|2025-03-26 18:20:00|33105.1|33069.9|33100|33075|33105.1|33075|33100|33069.9|4
1743013500000|2025-03-26 18:25:00|33101.7|33076.7|33105.2|33080.2|33111|33082|33101.7|33074|10
1743013800000|2025-03-26 18:30:00|33106.1|33081.1|33105.2|33080.2|33106.1|33081.1|33105.2|33080.2|2
1743014100000|2025-03-26 18:35:00|33110.7|33074.6|33110.7|33074.6|33110.7|33074.6|33110.5|33074.4|3
1743014400000|2025-03-26 18:40:00|33112.9|33076.8|33114.1|33078.9|33117|33086|33105.3|33074.9|17
1743014700000|2025-03-26 18:45:00|33113.6|33078.4|33131.3|33089.6|33132|33093|33108.5|33078.4|14
1743015000000|2025-03-26 18:50:00|33130.9|33089.2|33131.9|33094.9|33132.3|33095|33122.8|33081|42
1743015300000|2025-03-26 18:55:00|33131.3|33094.3|33114.7|33094.7|33135.3|33104.2|33114|33094|33
1743015600000|2025-03-26 19:00:00|33114|33094|33113.9|33093.9|33114|33094|33113.2|33093.2|5
1743015900000|2025-03-26 19:05:00|33113.8|33093.8|33118|33098|33119.2|33099.2|33113.8|33093.8|19
1743016200000|2025-03-26 19:10:00|33118.6|33098.6|33121|33101|33121|33101|33118.6|33098.6|14
1743016500000|2025-03-26 19:15:00|33121.6|33101.6|33118.7|33098.7|33121.6|33101.6|33118.7|33098.7|13
1743016800000|2025-03-26 19:20:00|33118|33098|33113.7|33093.7|33118|33098|33113.7|33093.7|13
1743017100000|2025-03-26 19:25:00|33114.4|33094.4|33113|33093|33114.7|33094.7|33113|33093|14
1743017400000|2025-03-26 19:30:00|33117.5|33092.5|33119.7|33094.7|33121.9|33096.9|33117.4|33092.4|23
1743017700000|2025-03-26 19:35:00|33120.2|33095.2|33118.5|33093.5|33120.2|33095.2|33118.5|33093.5|7
1743018000000|2025-03-26 19:40:00|33117.2|33092.2|33115.2|33095.2|33117.2|33095.2|33112.4|33091.7|20
1743018300000|2025-03-26 19:45:00|33115.6|33095.6|33115|33095|33117.2|33097.2|33115|33095|16
1743018600000|2025-03-26 19:50:00|33115.1|33095.1|33115.6|33095.6|33115.6|33095.6|33115|33095|4
1743018900000|2025-03-26 19:55:00|33115.2|33095.2|33115.1|33095.1|33115.6|33095.6|33115.1|33095.1|5
1743040800000|2025-03-27 02:00:00|33080.4|33060.4|33080|33060|33082.3|33062.3|33077.9|33057.9|60
1743041100000|2025-03-27 02:05:00|33080.1|33060.1|33094|33074|33096|33076|33080.1|33060.1|54
1743041400000|2025-03-27 02:10:00|33094.4|33074.4|33077.5|33057.5|33094.7|33074.7|33077.5|33057.5|60
1743041700000|2025-03-27 02:15:00|33078|33058|33077.5|33057.5|33079|33059|33077.5|33057.5|10
1743042000000|2025-03-27 02:20:00|33077.4|33057.4|33067|33047|33077.6|33057.6|33067|33047|19
1743042300000|2025-03-27 02:25:00|33067.5|33047.5|33074.2|33054.2|33078.2|33058.2|33067.5|33047.5|94
1743042600000|2025-03-27 02:30:00|33074.1|33054.1|33062.1|33042.1|33074.8|33054.8|33062|33042|87
1743042900000|2025-03-27 02:35:00|33062|33042|33066.5|33046.5|33066.6|33046.6|33062|33042|50
1743043200000|2025-03-27 02:40:00|33066.1|33046.1|33068.5|33048.5|33072|33052|33065.5|33045.5|29
1743043500000|2025-03-27 02:45:00|33067.5|33047.5|33068|33048|33068.2|33048.2|33067.5|33047.5|5
1743043800000|2025-03-27 02:50:00|33068.5|33048.5|33072.5|33052.5|33072.5|33052.5|33068.5|33048.5|30
1743044100000|2025-03-27 02:55:00|33069.3|33049.3|33072.5|33052.5|33072.6|33052.6|33067.5|33047.5|26
1743044400000|2025-03-27 03:00:00|33070.5|33050.5|33064.5|33044.5|33073|33053|33057.5|33037.5|50
1743044700000|2025-03-27 03:05:00|33064.4|33044.4|33057.5|33037.5|33064.5|33044.5|33057.5|33037.5|87
1743045000000|2025-03-27 03:10:00|33058|33038|33058|33038|33058|33038|33058|33038|1
1743045300000|2025-03-27 03:15:00|33057.5|33037.5|33059.4|33039.4|33059.7|33039.7|33057.5|33037.5|18
1743045600000|2025-03-27 03:20:00|33057.5|33037.5|33057.4|33037.4|33059.6|33039.6|33055.6|33035.6|19
1743045900000|2025-03-27 03:25:00|33057.6|33037.6|33062.9|33042.9|33062.9|33042.9|33057.5|33037.5|22
1743046200000|2025-03-27 03:30:00|33062.5|33042.5|33054.5|33034.5|33062.5|33042.5|33054.5|33034.5|30
1743046500000|2025-03-27 03:35:00|33054.8|33034.8|33048.4|33028.4|33055.5|33035.5|33048.4|33028.4|27
1743046800000|2025-03-27 03:40:00|33047.6|33027.6|33045|33025|33047.6|33027.6|33042.5|33022.5|20
1743047100000|2025-03-27 03:45:00|33044.7|33024.7|33042.4|33022.4|33044.7|33024.7|33038|33018|27
1743047400000|2025-03-27 03:50:00|33042.5|33022.5|33034|33014|33042.5|33022.5|33032.5|33012.5|20
1743047700000|2025-03-27 03:55:00|33034.1|33014.1|33035|33015|33035.1|33015.1|33034.1|33014.1|6
1743048000000|2025-03-27 04:00:00|33034.8|33014.8|33024.3|33004.3|33037|33017|33024.3|33004.3|37
1743048300000|2025-03-27 04:05:00|33024.4|33004.4|33020.5|33000.5|33024.5|33004.5|33020.5|33000.5|14
1743048600000|2025-03-27 04:10:00|33020.6|33000.6|33023.5|33003.5|33023.7|33003.7|33020.6|33000.6|23
1743048900000|2025-03-27 04:15:00|33024|33004|33023.5|33003.5|33024|33004|33023.5|33003.5|2
1743049200000|2025-03-27 04:20:00|33023.9|33003.9|33023.5|33003.5|33024.5|33004.5|33023.5|33003.5|6
1743049500000|2025-03-27 04:25:00|33022|33002|33021.9|33001.9|33022.5|33002.5|33021.9|33001.9|20
1743049800000|2025-03-27 04:30:00|33022|33002|33022|33002|33022.5|33002.5|33022|33002|3
1743050100000|2025-03-27 04:35:00|33022.5|33002.5|33022.5|33002.5|33022.5|33002.5|33020.6|33000.6|3
1743050400000|2025-03-27 04:40:00|33024.8|33004.8|33026.5|33006.5|33026.5|33006.5|33024.8|33004.8|7
1743050700000|2025-03-27 04:45:00|33028|33008|33022.5|33002.5|33028|33008|33022.5|33002.5|27
1743051000000|2025-03-27 04:50:00|33022.4|33002.4|33023.5|33003.5|33024.1|33004.1|33022.4|33002.4|31
1743051300000|2025-03-27 04:55:00|33023.7|33003.7|33024|33004|33024|33004|33023.5|33003.5|24
1743051600000|2025-03-27 05:00:00|33024.1|33004.1|33030.5|33010.5|33030.5|33010.5|33024.1|33004.1|39
1743051900000|2025-03-27 05:05:00|33031.1|33011.1|33031.5|33011.5|33031.7|33011.7|33030.5|33010.5|13
1743052200000|2025-03-27 05:10:00|33031.1|33011.1|33032.1|33012.1|33032.8|33012.8|33031.1|33011.1|11
1743052500000|2025-03-27 05:15:00|33030.8|33010.8|33029.1|33009.1|33032.2|33012.2|33027.1|33007.1|22
1743052800000|2025-03-27 05:20:00|33029.5|33009.5|33027.5|33007.5|33030.1|33010.1|33027.5|33007.5|14
1743053700000|2025-03-27 05:35:00|33027.9|33007.9|33028.5|33008.5|33028.5|33008.5|33027.9|33007.9|7
1743054000000|2025-03-27 05:40:00|33028.4|33008.4|33028.5|33008.5|33028.8|33008.8|33027.9|33007.9|14
1743054300000|2025-03-27 05:45:00|33028.8|33008.8|33028.5|33008.5|33029.4|33009.4|33028.2|33008.2|17
1743054600000|2025-03-27 05:50:00|33028.4|33008.4|33037.6|33017.6|33039.2|33019.2|33028.4|33008.4|54
1743054900000|2025-03-27 05:55:00|33037.8|33017.8|33045.9|33025.9|33046.1|33026.1|33037.5|33017.5|68
1743055200000|2025-03-27 06:00:00|33046|33026|33046.5|33026.5|33046.5|33026.5|33044.1|33024.1|25
1743055500000|2025-03-27 06:05:00|33046.9|33026.9|33051.5|33031.5|33059|33039|33046.9|33026.9|86
1743055800000|2025-03-27 06:10:00|33051.4|33031.4|33056.5|33036.5|33059.5|33039.5|33046.5|33026.5|55
1743056100000|2025-03-27 06:15:00|33056.6|33036.6|33053|33033|33056.6|33036.6|33052|33032|27
1743056400000|2025-03-27 06:20:00|33052.5|33032.5|33056.5|33036.5|33057.5|33037.5|33052.5|33032.5|50
1743056700000|2025-03-27 06:25:00|33057.5|33037.5|33054.3|33034.3|33057.5|33037.5|33054.3|33034.3|21
1743057000000|2025-03-27 06:30:00|33054.5|33034.5|33055|33035|33055|33035|33054.3|33034.3|6
1743057300000|2025-03-27 06:35:00|33054.5|33034.5|33055.2|33035.2|33055.3|33035.3|33054.5|33034.5|29
1743057600000|2025-03-27 06:40:00|33055|33035|33042.5|33022.5|33055.5|33035.5|33042|33022|41
1743057900000|2025-03-27 06:45:00|33043.2|33023.2|33049.5|33029.5|33049.5|33029.5|33043.2|33023.2|47
1743058200000|2025-03-27 06:50:00|33051.3|33031.3|33051.1|33031.1|33054.8|33034.8|33050|33030|36
1743058500000|2025-03-27 06:55:00|33050.9|33030.9|33049|33029|33051.2|33031.2|33045.4|33025.4|47
1743058800000|2025-03-27 07:00:00|33049.1|33029.1|33052.5|33032.5|33054.4|33034.4|33049.1|33029.1|14
1743059100000|2025-03-27 07:05:00|33055.1|33035.1|33054.9|33034.9|33058.3|33038.3|33054.5|33034.5|64
1743059400000|2025-03-27 07:10:00|33054.8|33034.8|33056|33036|33057|33037|33054.4|33034.4|40
1743059700000|2025-03-27 07:15:00|33056.2|33036.2|33056.5|33036.5|33057.2|33037.2|33056.1|33036.1|11
1743060000000|2025-03-27 07:20:00|33056.1|33036.1|33061.5|33041.5|33062|33042|33056.1|33036.1|26
1743060300000|2025-03-27 07:25:00|33062.1|33042.1|33062.5|33042.5|33064.5|33044.5|33060.9|33040.9|35
1743060600000|2025-03-27 07:30:00|33064.4|33044.4|33076|33056|33077.2|33057.2|33062.5|33042.5|55
1743060900000|2025-03-27 07:35:00|33076.1|33056.1|33065.5|33045.5|33076.1|33056.1|33064.5|33044.5|25
1743061200000|2025-03-27 07:40:00|33065.1|33045.1|33062.5|33042.5|33065.8|33045.8|33061.5|33041.5|25
1743061500000|2025-03-27 07:45:00|33062.1|33042.1|33057.5|33037.5|33062.5|33042.5|33057.5|33037.5|5
1743061800000|2025-03-27 07:50:00|33058.1|33038.1|33057.5|33037.5|33058.1|33038.1|33057.1|33037.1|4
1743062100000|2025-03-27 07:55:00|33057.6|33037.6|33057.5|33037.5|33057.6|33037.6|33057.5|33037.5|4
1743062400000|2025-03-27 08:00:00|33058.1|33038.1|33060.9|33040.9|33062.3|33042.3|33057.3|33037.3|47
1743062700000|2025-03-27 08:05:00|33060.5|33040.5|33067.5|33047.5|33067.5|33047.5|33059|33039|24
1743063000000|2025-03-27 08:10:00|33067.1|33047.1|33063.7|33043.7|33067.1|33047.1|33062.9|33042.9|19
1743063300000|2025-03-27 08:15:00|33063.9|33043.9|33060.5|33040.5|33064.5|33044.5|33059.9|33039.9|25
1743063600000|2025-03-27 08:20:00|33061.1|33041.1|33061.5|33041.5|33061.5|33041.5|33061.1|33041.1|14
1743063900000|2025-03-27 08:25:00|33062.1|33042.1|33062.5|33042.5|33066.1|33046.1|33061.5|33041.5|12
1743064200000|2025-03-27 08:30:00|33063|33043|33064.2|33044.2|33065|33045|33062.4|33042.4|21
1743064500000|2025-03-27 08:35:00|33064|33044|33063.5|33043.5|33064.3|33044.3|33063|33043|16
1743064800000|2025-03-27 08:40:00|33063|33043|33060.1|33040.1|33063.5|33043.5|33059.4|33039.4|17
1743065100000|2025-03-27 08:45:00|33060.3|33040.3|33062.1|33042.1|33062.1|33042.1|33060.1|33040.1|7
1743065400000|2025-03-27 08:50:00|33061.4|33041.4|33061.1|33041.1|33062.1|33042.1|33061.1|33041.1|7
1743065700000|2025-03-27 08:55:00|33060.2|33040.2|33064.1|33044.1|33066.1|33046.1|33059|33039|44
1743066000000|2025-03-27 09:00:00|33063.9|33043.9|33063.1|33043.1|33064.5|33044.5|33062.3|33042.3|29
1743066300000|2025-03-27 09:05:00|33063.5|33043.5|33063.5|33043.5|33067.5|33047.5|33061.9|33041.9|24
1743066600000|2025-03-27 09:10:00|33063.1|33043.1|33072.9|33052.9|33074.3|33054.3|33063.1|33043.1|34
1743066900000|2025-03-27 09:15:00|33072.7|33052.7|33078.2|33058.2|33079.1|33059.1|33066.2|33046.2|43
1743067200000|2025-03-27 09:20:00|33077.8|33057.8|33077.8|33057.8|33078.2|33058.2|33077.8|33057.8|5
1743067500000|2025-03-27 09:25:00|33078.2|33058.2|33084.5|33064.5|33085.1|33065.1|33078.2|33058.2|16
1743067800000|2025-03-27 09:30:00|33085.1|33065.1|33084.5|33064.5|33091.5|33071.5|33083.5|33063.5|38
1743068100000|2025-03-27 09:35:00|33087.1|33067.1|33084|33064|33091.1|33071.1|33079|33059|15
1743068400000|2025-03-27 09:40:00|33084.5|33064.5|33088.5|33068.5|33091.1|33071.1|33084.5|33064.5|14
1743068700000|2025-03-27 09:45:00|33086.6|33066.6|33088.5|33068.5|33088.5|33068.5|33086.6|33066.6|2
1743069000000|2025-03-27 09:50:00|33087.5|33067.5|33087.5|33067.5|33089|33069|33087.5|33067.5|4
1743069600000|2025-03-27 10:00:00|33088.5|33068.5|33089|33069|33090|33070|33088.5|33068.5|9
1743069900000|2025-03-27 10:05:00|33089.5|33069.5|33089|33069|33089.5|33069.5|33089|33069|4
1743070200000|2025-03-27 10:10:00|33089.5|33069.5|33089.5|33069.5|33090.5|33070.5|33089|33069|11
1743070500000|2025-03-27 10:15:00|33087.5|33067.5|33080|33060|33087.5|33067.5|33079|33059|12
1743070800000|2025-03-27 10:20:00|33079.5|33059.5|33079|33059|33080.5|33060.5|33078.8|33058.8|10
1743071100000|2025-03-27 10:25:00|33079.5|33059.5|33079|33059|33080.1|33060.1|33079|33059|14
1743071400000|2025-03-27 10:30:00|33079.5|33059.5|33080.5|33060.5|33084|33064|33079.5|33059.5|18
1743071700000|2025-03-27 10:35:00|33082|33062|33080.1|33060.1|33082|33062|33080|33060|3
1743072300000|2025-03-27 10:45:00|33082.5|33062.5|33085|33065|33085|33065|33073.5|33053.5|15
1743072600000|2025-03-27 10:50:00|33084.1|33064.1|33074.5|33054.5|33084.1|33064.1|33071.5|33051.5|23
1743072900000|2025-03-27 10:55:00|33074|33054|33070.5|33050.5|33074|33054|33069.8|33049.8|25
1743073200000|2025-03-27 11:00:00|33069.5|33049.5|33070.5|33050.5|33075|33055|33069|33049|22
1743073500000|2025-03-27 11:05:00|33070|33050|33068.5|33048.5|33070.5|33050.5|33066.8|33046.8|45
1743073800000|2025-03-27 11:10:00|33068.8|33048.8|33073.5|33053.5|33074.5|33054.5|33068.8|33048.8|17
1743074100000|2025-03-27 11:15:00|33073.8|33053.8|33076|33056|33076|33056|33073.2|33053.2|23
1743074400000|2025-03-27 11:20:00|33075.5|33055.5|33074|33054|33075.5|33055.5|33073.2|33053.2|13
1743074700000|2025-03-27 11:25:00|33078.5|33058.5|33077.5|33057.5|33079.5|33059.5|33077.5|33057.5|4
1743075000000|2025-03-27 11:30:00|33078|33058|33078.5|33058.5|33078.5|33058.5|33078|33058|2
1743075300000|2025-03-27 11:35:00|33079|33059|33084|33064|33084.5|33064.5|33075.8|33055.8|11
1743075600000|2025-03-27 11:40:00|33084.5|33064.5|33084.5|33064.5|33084.9|33064.9|33073.5|33053.5|20
1743075900000|2025-03-27 11:45:00|33087|33067|33084.5|33064.5|33087|33067|33084.1|33064.1|16
1743076200000|2025-03-27 11:50:00|33084|33064|33084|33064|33084.8|33064.8|33081.7|33061.7|14
1743076500000|2025-03-27 11:55:00|33083.3|33063.3|33082.5|33062.5|33084.5|33064.5|33081.1|33061.1|18
1743076800000|2025-03-27 12:00:00|33081.6|33061.6|33081|33061|33081.8|33061.8|33080.4|33060.4|11
1743077100000|2025-03-27 12:05:00|33081.5|33061.5|33081.5|33061.5|33081.5|33061.5|33080.7|33060.7|5
1743077400000|2025-03-27 12:10:00|33080.4|33060.4|33083.9|33063.9|33084|33064|33079|33059|11
1743077700000|2025-03-27 12:15:00|33084|33064|33081.8|33061.8|33085|33065|33081.8|33061.8|13
1743078000000|2025-03-27 12:20:00|33084|33064|33075.5|33055.5|33084.5|33064.5|33075|33055|13
1743078300000|2025-03-27 12:25:00|33072.5|33052.5|33083.6|33041.6|33085.1|33052.5|33066.5|33038.2|33
1743078600000|2025-03-27 12:30:00|33084.6|33042.6|33077|33057|33084.6|33058|33077|33042.6|29
1743078900000|2025-03-27 12:35:00|33076.5|33056.5|33066.5|33046.5|33076.5|33056.5|33066.5|33046.5|23
1743079200000|2025-03-27 12:40:00|33065.5|33045.5|33066|33046|33066.5|33046.5|33065.5|33045.5|6
1743079500000|2025-03-27 12:45:00|33066.1|33046.1|33067.1|33047.1|33067.1|33047.1|33064.1|33044.1|22
1743079800000|2025-03-27 12:50:00|33067|33047|33075.5|33055.5|33077|33057|33066.7|33046.7|33
1743080100000|2025-03-27 12:55:00|33076.5|33056.5|33077.5|33057.5|33078|33058|33075.5|33055.5|13
1743080400000|2025-03-27 13:00:00|33076|33056|33076.1|33056.1|33076.1|33056.1|33074.9|33054.9|15
1743080700000|2025-03-27 13:05:00|33075.5|33055.5|33077.1|33057.1|33077.1|33057.1|33075.5|33055.5|3
1743081000000|2025-03-27 13:10:00|33075.9|33055.9|33078.1|33058.1|33078.1|33058.1|33074.5|33054.5|9
1743081600000|2025-03-27 13:20:00|33078.5|33058.5|33078.1|33058.1|33078.5|33058.5|33077.5|33057.5|6
1743081900000|2025-03-27 13:25:00|33077.5|33057.5|33077.1|33057.1|33078.1|33058.1|33072.1|33052.1|8
1743082200000|2025-03-27 13:30:00|33076.5|33056.5|33077.1|33057.1|33077.1|33057.1|33076.1|33056.1|6
1743082500000|2025-03-27 13:35:00|33076.5|33056.5|33077.1|33057.1|33077.1|33057.1|33075.1|33055.1|20
1743082800000|2025-03-27 13:40:00|33076.5|33056.5|33075.1|33055.1|33077.1|33057.1|33075.1|33055.1|4
1743083400000|2025-03-27 13:50:00|33074.4|33054.4|33075.1|33055.1|33075.1|33055.1|33074.4|33054.4|2
1743083700000|2025-03-27 13:55:00|33076.1|33056.1|33080.5|33060.5|33080.5|33060.5|33076.1|33056.1|8
1743084000000|2025-03-27 14:00:00|33080.1|33060.1|33075.7|33055.7|33080.1|33060.1|33072.5|33052.5|26
1743084300000|2025-03-27 14:05:00|33076.3|33056.3|33078.5|33058.5|33078.5|33058.5|33075.7|33055.7|12
1743084600000|2025-03-27 14:10:00|33078.8|33058.8|33078.1|33058.1|33079.1|33059.1|33078.1|33058.1|17
1743084900000|2025-03-27 14:15:00|33078.5|33058.5|33073.1|33053.1|33079.1|33059.1|33072.5|33052.5|6
1743085200000|2025-03-27 14:20:00|33074.1|33054.1|33080.1|33060.1|33080.1|33060.1|33074.1|33054.1|7
1743085500000|2025-03-27 14:25:00|33081.5|33061.5|33077.1|33057.1|33082.5|33062.5|33076.5|33056.5|9
1743085800000|2025-03-27 14:30:00|33076.5|33056.5|33076.7|33056.7|33077.1|33057.1|33076.5|33056.5|9
1743086100000|2025-03-27 14:35:00|33076.6|33056.6|33076.5|33056.5|33078.5|33058.5|33076.5|33056.5|10
1743086400000|2025-03-27 14:40:00|33076.4|33056.4|33080.1|33060.1|33080.5|33060.5|33076.3|33056.3|16
1743087000000|2025-03-27 14:50:00|33080.5|33060.5|33075.1|33055.1|33081.1|33061.1|33075.1|33055.1|26
1743087300000|2025-03-27 14:55:00|33076.1|33056.1|33079.9|33059.9|33079.9|33059.9|33076.1|33056.1|18
1743087600000|2025-03-27 15:00:00|33079.5|33059.5|33081.1|33061.1|33081.1|33061.1|33079.1|33059.1|23
1743087900000|2025-03-27 15:05:00|33080.5|33060.5|33077.3|33057.3|33081.1|33061.1|33077.1|33057.1|26
1743088200000|2025-03-27 15:10:00|33077.5|33057.5|33078.1|33058.1|33078.3|33058.3|33073.1|33053.1|37
1743088500000|2025-03-27 15:15:00|33077.1|33057.1|33076.1|33056.1|33077.1|33057.1|33075.5|33055.5|6
1743088800000|2025-03-27 15:20:00|33076.5|33056.5|33077.5|33057.5|33077.5|33057.5|33076.5|33056.5|2
1743089100000|2025-03-27 15:25:00|33077.1|33057.1|33076|33056|33077.1|33057.1|33076|33056|3
1743089400000|2025-03-27 15:30:00|33075.5|33055.5|33064.3|33044.3|33076.5|33056.5|33064|33044|15
1743089700000|2025-03-27 15:35:00|33064.8|33044.8|33071|33051|33071|33051|33064.8|33044.8|16
1743090000000|2025-03-27 15:40:00|33071.5|33051.5|33065|33045|33071.5|33051.5|33064.5|33044.5|30
1743090300000|2025-03-27 15:45:00|33064|33044|33060.8|33040.8|33064.5|33044.5|33060.8|33040.8|7
1743090600000|2025-03-27 15:50:00|33061.2|33041.2|33058.3|33038.3|33061.2|33041.2|33051|33031|47
1743090900000|2025-03-27 15:55:00|33058.5|33038.5|33051.8|33031.8|33058.5|33038.5|33051.5|33031.5|24
1743091200000|2025-03-27 16:00:00|33051.3|33031.3|33048.1|33028.1|33053.1|33033.1|33045.9|33025.9|32
1743091500000|2025-03-27 16:05:00|33042.9|33022.9|33041.5|33021.5|33047.5|33027.5|33037.5|33017.5|15
1743091800000|2025-03-27 16:10:00|33041.1|33021.1|33044.1|33024.1|33044.1|33024.1|33040.1|33020.1|12
1743092100000|2025-03-27 16:15:00|33044.4|33024.4|33046.1|33026.1|33048|33028|33044.4|33024.4|21
1743092400000|2025-03-27 16:20:00|33045.7|33025.7|33048.1|33028.1|33048.1|33028.1|33045.7|33025.7|10
1743092700000|2025-03-27 16:25:00|33048.5|33028.5|33048.5|33028.5|33049.5|33029.5|33047.8|33027.8|28
1743093000000|2025-03-27 16:30:00|33048.8|33028.8|33049.5|33029.5|33050|33030|33046.5|33026.5|27
1743093300000|2025-03-27 16:35:00|33049.2|33029.2|33049.5|33029.5|33050|33030|33047.9|33027.9|23
1743093600000|2025-03-27 16:40:00|33049|33029|33049|33029|33049|33029|33049|33029|1
1743093900000|2025-03-27 16:45:00|33049.5|33029.5|33050.5|33030.5|33050.5|33030.5|33049.5|33029.5|3
1743094500000|2025-03-27 16:55:00|33051.5|33031.5|33050.2|33030.2|33052.5|33032.5|33050|33030|8
1743094800000|2025-03-27 17:00:00|33050.8|33030.8|33049.5|33029.5|33051.5|33031.5|33046.5|33026.5|6
1743095100000|2025-03-27 17:05:00|33049.1|33029.1|33047|33027|33049.5|33029.5|33045.5|33025.5|18
1743095400000|2025-03-27 17:10:00|33046.5|33026.5|33037.8|33017.8|33046.5|33026.5|33037.5|33017.5|19
1743095700000|2025-03-27 17:15:00|33037.9|33017.9|33037.5|33017.5|33038|33018|33037.5|33017.5|3
1743096000000|2025-03-27 17:20:00|33038|33018|33047|33027|33047|33027|33038|33018|9
1743096300000|2025-03-27 17:25:00|33048.5|33028.5|33053|33033|33053|33033|33048.5|33028.5|9
1743096900000|2025-03-27 17:35:00|33054|33034|33054|33034|33055.5|33035.5|33054|33034|9
1743097200000|2025-03-27 17:40:00|33054.5|33034.5|33055|33035|33055|33035|33054.5|33034.5|2
1743097500000|2025-03-27 17:45:00|33054.5|33034.5|33055.5|33035.5|33055.5|33035.5|33053.5|33033.5|6
1743097800000|2025-03-27 17:50:00|33055.6|33035.6|33055.5|33035.5|33055.6|33035.6|33055.5|33035.5|2
1743098100000|2025-03-27 17:55:00|33055.6|33035.6|33062.5|33042.5|33064.1|33044.1|33055.5|33035.5|22
1743098400000|2025-03-27 18:00:00|33062.1|33042.1|33055.9|33035.9|33063.5|33043.5|33055.9|33035.9|15
1743098700000|2025-03-27 18:05:00|33053.4|33033.4|33054.9|33034.9|33055.3|33035.3|33053.4|33033.4|6
1743099000000|2025-03-27 18:10:00|33054.5|33034.5|33055.1|33035.1|33055.1|33035.1|33054.5|33034.5|3
1743099300000|2025-03-27 18:15:00|33055|33035|33047.3|33027.3|33055.1|33035.1|33046|33026|21
1743099600000|2025-03-27 18:20:00|33047.1|33027.1|33046.1|33026.1|33047.7|33027.7|33045.5|33025.5|20
1743099900000|2025-03-27 18:25:00|33045.5|33025.5|33046.1|33026.1|33047.1|33027.1|33045.5|33025.5|16
1743100200000|2025-03-27 18:30:00|33045.5|33025.5|33043.5|33023.5|33045.5|33025.5|33041.5|33021.5|14
1743100500000|2025-03-27 18:35:00|33043.1|33023.1|33042.9|33022.9|33044.1|33024.1|33042.9|33022.9|6
1743100800000|2025-03-27 18:40:00|33043.3|33023.3|33041.9|33021.9|33043.5|33023.5|33041.9|33021.9|7
1743101100000|2025-03-27 18:45:00|33041.5|33021.5|33044.3|33024.3|33044.3|33024.3|33041.5|33021.5|3
1743101400000|2025-03-27 18:50:00|33043.9|33023.9|33044.4|33024.4|33044.5|33024.5|33043.9|33023.9|4
1743101700000|2025-03-27 18:55:00|33044.5|33024.5|33044.9|33024.9|33045.5|33025.5|33044.5|33024.5|4
1743102000000|2025-03-27 19:00:00|33045|33025|33044.7|33024.7|33045|33025|33044.7|33024.7|3
1743102300000|2025-03-27 19:05:00|33044.9|33024.9|33047.1|33027.1|33047.1|33027.1|33044.7|33024.7|6
1743102600000|2025-03-27 19:10:00|33047|33027|33047|33027|33047|33027|33047|33027|1
1743102900000|2025-03-27 19:15:00|33046|33026|33045.4|33025.4|33046|33026|33044.4|33024.4|9
1743103200000|2025-03-27 19:20:00|33043|33023|33043.5|33023.5|33048|33028|33037.5|33017.5|23
1743103500000|2025-03-27 19:25:00|33043|33023|33042.5|33022.5|33043.5|33023.5|33042.5|33022.5|11
1743103800000|2025-03-27 19:30:00|33046.1|33021.1|33044|33019|33047|33022|33040|33015|14
1743104100000|2025-03-27 19:35:00|33043.4|33018.4|33043|33018|33043.6|33018.6|33043|33018|11
1743104400000|2025-03-27 19:40:00|33042.8|33017.8|33043.5|33023.5|33044|33024|33042.8|33017.8|15
1743105000000|2025-03-27 19:50:00|33043.3|33023.3|33044.9|33024.9|33044.9|33024.9|33043.3|33023.3|4
1743127200000|2025-03-28 02:00:00|33050|33030|33052.5|33032.5|33052.5|33032.5|33048|33028|68
1743127500000|2025-03-28 02:05:00|33053|33033|33048.1|33028.1|33053|33033|33046.8|33026.8|42
1743127800000|2025-03-28 02:10:00|33047.5|33027.5|33047|33027|33047.5|33027.5|33046.8|33026.8|7
1743128100000|2025-03-28 02:15:00|33046.5|33026.5|33046.5|33026.5|33047.9|33027.9|33046.5|33026.5|4
1743128400000|2025-03-28 02:20:00|33045.1|33025.1|33044.5|33024.5|33045.1|33025.1|33044.5|33024.5|3
1743128700000|2025-03-28 02:25:00|33044.2|33024.2|33046.8|33026.8|33047.1|33027.1|33043.5|33023.5|35
1743129000000|2025-03-28 02:30:00|33047|33027|33052.5|33032.5|33052.5|33032.5|33045.2|33025.2|17
1743129300000|2025-03-28 02:35:00|33052|33032|33055.5|33035.5|33057.8|33037.8|33050.3|33030.3|31
1743129600000|2025-03-28 02:40:00|33054|33034|33053.5|33033.5|33056|33036|33053|33033|24
1743129900000|2025-03-28 02:45:00|33052.5|33032.5|33057.5|33037.5|33059.4|33039.4|33052.5|33032.5|13
1743130200000|2025-03-28 02:50:00|33062.2|33042.2|33072.5|33052.5|33074.1|33054.1|33062.2|33042.2|22
1743130500000|2025-03-28 02:55:00|33075.5|33055.5|33072.5|33052.5|33078.1|33058.1|33072.4|33052.4|9
1743130800000|2025-03-28 03:00:00|33072.2|33052.2|33071|33051|33072.2|33052.2|33059.3|33039.3|66
1743131100000|2025-03-28 03:05:00|33071.6|33051.6|33070|33050|33071.6|33051.6|33069.5|33049.5|45
1743131400000|2025-03-28 03:10:00|33070.3|33050.3|33065.5|33045.5|33070.6|33050.6|33065.5|33045.5|24
1743131700000|2025-03-28 03:15:00|33065.6|33045.6|33081.1|33061.1|33083.8|33063.8|33065.5|33045.5|36
1743132000000|2025-03-28 03:20:00|33080.5|33060.5|33085.5|33065.5|33087.8|33067.8|33080.2|33060.2|31
1743132300000|2025-03-28 03:25:00|33084.8|33064.8|33099.5|33079.5|33110|33085.1|33084|33064|62
1743132600000|2025-03-28 03:30:00|33100|33080|33097|33077|33102.5|33082.5|33097|33075|20
1743132900000|2025-03-28 03:35:00|33096.6|33076.6|33097.5|33077.5|33097.7|33077.7|33096.6|33076.6|10
1743133200000|2025-03-28 03:40:00|33097.1|33077.1|33084.1|33064.1|33099|33079|33084.1|33064.1|48
1743133500000|2025-03-28 03:45:00|33084|33064|33075.5|33055.5|33084|33064|33073.9|33053.9|41
1743133800000|2025-03-28 03:50:00|33076.1|33056.1|33084.1|33064.1|33086.5|33066.5|33075.1|33055.1|31
1743134100000|2025-03-28 03:55:00|33084|33064|33086.5|33066.5|33087.1|33067.1|33083.9|33063.9|17
1743134400000|2025-03-28 04:00:00|33087.5|33067.5|33090.4|33070.4|33091.6|33071.6|33086.5|33066.5|22
1743134700000|2025-03-28 04:05:00|33090.1|33070.1|33089.6|33069.6|33090.4|33070.4|33089.3|33069.3|26
1743135000000|2025-03-28 04:10:00|33090.1|33070.1|33088.7|33068.7|33090.1|33070.1|33087.5|33067.5|23
1743135300000|2025-03-28 04:15:00|33089.4|33069.4|33089.1|33069.1|33089.8|33069.8|33087.5|33067.5|21
1743135600000|2025-03-28 04:20:00|33087.5|33067.5|33088.5|33068.5|33090.4|33070.4|33087.5|33067.5|9
1743135900000|2025-03-28 04:25:00|33088.7|33068.7|33088.5|33068.5|33091.4|33071.4|33088.4|33068.4|33
1743136500000|2025-03-28 04:35:00|33087.5|33067.5|33087.5|33067.5|33089.4|33069.4|33087.5|33067.5|3
1743137100000|2025-03-28 04:45:00|33089.7|33069.7|33091|33071|33091|33071|33088.7|33068.7|6
1743137400000|2025-03-28 04:50:00|33091.8|33071.8|33092.5|33072.5|33092.5|33072.5|33090.5|33070.5|6
1743137700000|2025-03-28 04:55:00|33091.7|33071.7|33087.5|33067.5|33091.7|33071.7|33086|33066|14
1743138000000|2025-03-28 05:00:00|33086.5|33066.5|33081.1|33061.1|33086.5|33066.5|33080.7|33060.7|21
1743138300000|2025-03-28 05:05:00|33080.7|33060.7|33078.6|33058.6|33081.5|33061.5|33076.8|33056.8|37
1743138600000|2025-03-28 05:10:00|33077.5|33057.5|33078.5|33058.5|33081.9|33061.9|33077.5|33057.5|46
1743138900000|2025-03-28 05:15:00|33079.4|33059.4|33077.5|33057.5|33081.1|33061.1|33077.5|33057.5|10
1743139200000|2025-03-28 05:20:00|33079.4|33059.4|33080.1|33060.1|33080.2|33060.2|33077.4|33057.4|20
1743139500000|2025-03-28 05:25:00|33081.5|33061.5|33085.1|33065.1|33085.1|33065.1|33081.5|33061.5|8
1743139800000|2025-03-28 05:30:00|33085|33065|33085|33065|33085|33065|33085|33065|1
1743140100000|2025-03-28 05:35:00|33084.6|33064.6|33083.6|33063.6|33084.6|33064.6|33082.4|33062.4|18
1743140400000|2025-03-28 05:40:00|33083.5|33063.5|33083.6|33063.6|33083.6|33063.6|33083.5|33063.5|2
1743140700000|2025-03-28 05:45:00|33083.3|33063.3|33083.6|33063.6|33084.5|33064.5|33083.1|33063.1|9
1743141000000|2025-03-28 05:50:00|33084.3|33064.3|33089.5|33069.5|33091.5|33071.5|33083.2|33063.2|51
1743141300000|2025-03-28 05:55:00|33089.1|33069.1|33086.5|33066.5|33089.1|33069.1|33086.5|33066.5|23
1743141600000|2025-03-28 06:00:00|33086.4|33066.4|33092.5|33072.5|33092.8|33072.8|33085.8|33065.8|30
1743141900000|2025-03-28 06:05:00|33092.6|33072.6|33090|33070|33099.6|33079.6|33090|33070|24
1743142200000|2025-03-28 06:10:00|33090.2|33070.2|33091|33071|33096.5|33076.5|33089.5|33069.5|15
1743142500000|2025-03-28 06:15:00|33095.5|33075.5|33090.1|33070.1|33097.7|33077.7|33090.1|33070.1|23
1743142800000|2025-03-28 06:20:00|33089.1|33069.1|33087.5|33067.5|33090.3|33070.3|33087.2|33067.2|21
1743143100000|2025-03-28 06:25:00|33087.7|33067.7|33082.1|33062.1|33089.4|33069.4|33079.4|33059.4|30
1743143400000|2025-03-28 06:30:00|33082.2|33062.2|33063.5|33043.5|33082.4|33062.4|33063.1|33043.1|22
1743143700000|2025-03-28 06:35:00|33064.9|33044.9|33063.5|33043.5|33068.1|33048.1|33063.1|33043.1|37
1743144000000|2025-03-28 06:40:00|33063.1|33043.1|33066.5|33046.5|33069.4|33049.4|33063.1|33043.1|40
1743144300000|2025-03-28 06:45:00|33066.3|33046.3|33064|33044|33067.5|33047.5|33063.2|33043.2|26
1743144600000|2025-03-28 06:50:00|33063.5|33043.5|33064.1|33044.1|33066.2|33046.2|33062.6|33042.6|24
1743144900000|2025-03-28 06:55:00|33064.3|33044.3|33073.1|33053.1|33073.7|33053.7|33064.3|33044.3|22
1743145200000|2025-03-28 07:00:00|33074.5|33054.5|33074.4|33054.4|33077.5|33057.5|33072.5|33052.5|32
1743145500000|2025-03-28 07:05:00|33074.8|33054.8|33070.1|33050.1|33077.5|33057.5|33069.7|33049.7|19
1743145800000|2025-03-28 07:10:00|33070.5|33050.5|33071.1|33051.1|33073.7|33053.7|33070.3|33050.3|15
1743146100000|2025-03-28 07:15:00|33070.9|33050.9|33073.1|33053.1|33073.2|33053.2|33070.9|33050.9|18
1743146400000|2025-03-28 07:20:00|33072.5|33052.5|33072.5|33052.5|33072.5|33052.5|33072.5|33052.5|1
1743146700000|2025-03-28 07:25:00|33070.6|33050.6|33072|33052|33072|33052|33070.5|33050.5|7
1743147000000|2025-03-28 07:30:00|33072.5|33052.5|33067.5|33047.5|33072.5|33052.5|33063.6|33043.6|40
1743147300000|2025-03-28 07:35:00|33067.2|33047.2|33057.5|33037.5|33067.2|33047.2|33057.5|33037.5|37
1743147600000|2025-03-28 07:40:00|33055.6|33035.6|33061|33041|33061|33041|33055.6|33035.6|11
1743147900000|2025-03-28 07:45:00|33062|33042|33065.1|33045.1|33066|33046|33062|33042|19
1743148200000|2025-03-28 07:50:00|33065.5|33045.5|33061.5|33041.5|33066.1|33046.1|33061.5|33041.5|19
1743148500000|2025-03-28 07:55:00|33062|33042|33059|33039|33062.2|33042.2|33058.2|33038.2|12
1743148800000|2025-03-28 08:00:00|33058.5|33038.5|33060.5|33040.5|33061|33041|33056.5|33036.5|26
1743149100000|2025-03-28 08:05:00|33061|33041|33065.5|33045.5|33065.5|33045.5|33060.4|33040.4|23
1743149400000|2025-03-28 08:10:00|33066|33046|33066|33046|33066|33046|33065|33045|15
1743149700000|2025-03-28 08:15:00|33067.2|33047.2|33066|33046|33067.2|33047.2|33065.5|33045.5|6
1743150000000|2025-03-28 08:20:00|33066.5|33046.5|33057.5|33037.5|33066.5|33046.5|33057.5|33037.5|35
1743150300000|2025-03-28 08:25:00|33059.4|33039.4|33052.5|33032.5|33059.4|33039.4|33052.5|33032.5|19
1743150600000|2025-03-28 08:30:00|33053.9|33033.9|33052.5|33032.5|33053.9|33033.9|33052.5|33032.5|2
1743150900000|2025-03-28 08:35:00|33051.1|33031.1|33043.9|33023.9|33053.9|33033.9|33043.1|33023.1|40
1743151200000|2025-03-28 08:40:00|33044.4|33024.4|33049.9|33029.9|33052.5|33032.5|33042.5|33022.5|63
1743151500000|2025-03-28 08:45:00|33050.1|33030.1|33052|33032|33053.7|33033.7|33048.5|33028.5|72
1743151800000|2025-03-28 08:50:00|33051.5|33031.5|33054|33034|33054.5|33034.5|33051.5|33031.5|37
1743152100000|2025-03-28 08:55:00|33053.5|33033.5|33051.5|33031.5|33055.2|33035.2|33049.5|33029.5|21
1743152400000|2025-03-28 09:00:00|33052.5|33032.5|33062.5|33042.5|33062.5|33042.5|33051.5|33031.5|28
1743152700000|2025-03-28 09:05:00|33063|33043|33062.5|33042.5|33063|33043|33062.5|33042.5|5
1743153000000|2025-03-28 09:10:00|33063|33043|33065|33045|33065|33045|33063|33043|10
1743153300000|2025-03-28 09:15:00|33064.5|33044.5|33065|33045|33066.2|33046.2|33063.5|33043.5|21
1743153600000|2025-03-28 09:20:00|33064.5|33044.5|33069.5|33049.5|33069.8|33049.8|33064.5|33044.5|29
1743153900000|2025-03-28 09:25:00|33070|33050|33070|33050|33070.5|33050.5|33069.5|33049.5|9
1743154200000|2025-03-28 09:30:00|33071.2|33051.2|33069.5|33049.5|33072.5|33052.5|33066.5|33046.5|28
1743154500000|2025-03-28 09:35:00|33070.1|33050.1|33071.1|33051.1|33071.1|33051.1|33068.5|33048.5|13
1743154800000|2025-03-28 09:40:00|33070.6|33050.6|33069.9|33049.9|33071.6|33051.6|33069.9|33049.9|8
1743155100000|2025-03-28 09:45:00|33071.6|33051.6|33071|33051|33071.8|33051.8|33070.1|33050.1|26
1743155700000|2025-03-28 09:55:00|33068.5|33048.5|33067|33047|33068.5|33048.5|33067|33047|6
1743156000000|2025-03-28 10:00:00|33069.5|33049.5|33069|33049|33070.5|33050.5|33069|33049|11
1743156300000|2025-03-28 10:05:00|33070.7|33050.7|33071|33051|33071|33051|33069|33049|22
1743156600000|2025-03-28 10:10:00|33072|33052|33071.6|33051.6|33073.5|33053.5|33070.8|33050.8|14
1743156900000|2025-03-28 10:15:00|33072.8|33052.8|33071.5|33051.5|33072.8|33052.8|33071.5|33051.5|10
1743157200000|2025-03-28 10:20:00|33071.8|33051.8|33071.5|33051.5|33072.5|33052.5|33071.5|33051.5|6
1743157800000|2025-03-28 10:30:00|33072|33052|33072|33052|33072.5|33052.5|33071.5|33051.5|6
1743158100000|2025-03-28 10:35:00|33071.5|33051.5|33071.5|33051.5|33073.9|33053.9|33071.3|33051.3|25
1743158400000|2025-03-28 10:40:00|33069|33049|33067.5|33047.5|33069|33049|33067.5|33047.5|8
1743158700000|2025-03-28 10:45:00|33067.7|33047.7|33069.5|33049.5|33069.5|33049.5|33067|33047|14
1743159000000|2025-03-28 10:50:00|33070|33050|33070|33050|33070.5|33050.5|33069.5|33049.5|19
1743159300000|2025-03-28 10:55:00|33069.5|33049.5|33071|33051|33071|33051|33069.5|33049.5|25
1743159600000|2025-03-28 11:00:00|33073.3|33053.3|33070.5|33050.5|33073.7|33053.7|33069.8|33049.8|29
1743159900000|2025-03-28 11:05:00|33071|33051|33076.5|33056.5|33079.8|33059.8|33069.5|33049.5|35
1743160200000|2025-03-28 11:10:00|33077|33057|33068|33043|33077.5|33057.5|33047|33007.6|20
1743160500000|2025-03-28 11:15:00|33071.9|33046.9|33074.5|33054.5|33074.5|33054.5|33070.5|33046.9|11
1743160800000|2025-03-28 11:20:00|33075|33055|33075|33055|33075|33055|33074.5|33054.5|3
1743161100000|2025-03-28 11:25:00|33075.5|33055.5|33075|33055|33075.5|33055.5|33075|33055|14
1743161400000|2025-03-28 11:30:00|33075.5|33055.5|33076.4|33056.4|33078.4|33058.4|33075|33055|12
1743161700000|2025-03-28 11:35:00|33076.5|33056.5|33075.5|33055.5|33076.5|33056.5|33074|33054|41
1743162000000|2025-03-28 11:40:00|33074.5|33054.5|33074|33054|33075|33055|33073.1|33053.1|43
1743162300000|2025-03-28 11:45:00|33073.5|33053.5|33075|33055|33075.2|33055.2|33071.4|33051.4|32
1743162600000|2025-03-28 11:50:00|33074.5|33054.5|33082.5|33062.5|33082.6|33062.6|33074.5|33054.5|19
1743162900000|2025-03-28 11:55:00|33080.7|33060.7|33075.5|33055.5|33080.7|33060.7|33075|33055|5
1743163200000|2025-03-28 12:00:00|33073|33053|33075|33055|33075|33055|33067|33047|36
1743163500000|2025-03-28 12:05:00|33074.5|33054.5|33077.5|33057.5|33077.5|33057.5|33073.5|33053.5|6
1743164100000|2025-03-28 12:15:00|33078.5|33058.5|33079|33059|33079|33059|33078.5|33058.5|2
1743164400000|2025-03-28 12:20:00|33079.5|33059.5|33079.5|33059.5|33081.2|33061.2|33079.5|33059.5|3
1743164700000|2025-03-28 12:25:00|33080.5|33060.5|33080.1|33060.1|33084.4|33064.4|33080|33060|10
1743165000000|2025-03-28 12:30:00|33080|33060|33080|33060|33080|33060|33080|33060|1
1743165300000|2025-03-28 12:35:00|33080.5|33060.5|33081|33061|33081|33061|33080|33060|9
1743165600000|2025-03-28 12:40:00|33080.5|33060.5|33080.5|33060.5|33081.8|33061.8|33079.6|33059.6|27
1743165900000|2025-03-28 12:45:00|33080.8|33060.8|33080.5|33060.5|33081|33061|33080.5|33060.5|10
1743166200000|2025-03-28 12:50:00|33081|33061|33079.5|33059.5|33081.5|33061.5|33079.3|33059.3|22
1743166500000|2025-03-28 12:55:00|33080|33060|33080.5|33060.5|33081.2|33061.2|33079|33059|25
1743166800000|2025-03-28 13:00:00|33081|33061|33084.5|33064.5|33086.2|33066.2|33081|33061|9
1743167100000|2025-03-28 13:05:00|33085|33065|33085|33065|33085.5|33065.5|33085|33065|3
1743167400000|2025-03-28 13:10:00|33086|33066|33085|33065|33088.5|33068.5|33084.5|33064.5|11
1743167700000|2025-03-28 13:15:00|33084.5|33064.5|33084|33064|33084.5|33064.5|33084|33064|2
1743168000000|2025-03-28 13:20:00|33083.5|33063.5|33082.5|33062.5|33084|33064|33080.5|33060.5|14
1743168300000|2025-03-28 13:25:00|33082.4|33062.4|33082|33062|33084.5|33064.5|33076.1|33056.1|23
1743168600000|2025-03-28 13:30:00|33082.2|33062.2|33084.5|33064.5|33085|33065|33082|33062|12
1743168900000|2025-03-28 13:35:00|33085|33065|33081|33061|33085|33065|33077.5|33057.5|59
1743169200000|2025-03-28 13:40:00|33081.5|33061.5|33077.5|33057.5|33081.5|33061.5|33077.5|33057.5|15
1743169500000|2025-03-28 13:45:00|33078.2|33058.2|33076.1|33056.1|33078.2|33058.2|33073.5|33053.5|10
1743169800000|2025-03-28 13:50:00|33075.1|33055.1|33074.1|33054.1|33075.1|33055.1|33070.5|33050.5|8
1743170100000|2025-03-28 13:55:00|33076.5|33056.5|33076.5|33056.5|33079.8|33059.8|33074.1|33054.1|20
1743170400000|2025-03-28 14:00:00|33077.3|33057.3|33077.5|33057.5|33082.1|33062.1|33077.3|33057.3|12
1743170700000|2025-03-28 14:05:00|33073.5|33053.5|33073.1|33053.1|33073.5|33053.5|33073.1|33053.1|2
1743171000000|2025-03-28 14:10:00|33073.5|33053.5|33074.5|33054.5|33075.1|33055.1|33073.5|33053.5|5
1743171300000|2025-03-28 14:15:00|33075.1|33055.1|33084.7|33064.7|33086.1|33066.1|33075.1|33055.1|19
1743171600000|2025-03-28 14:20:00|33084.3|33064.3|33084.5|33064.5|33085.1|33065.1|33081.3|33061.3|15
1743171900000|2025-03-28 14:25:00|33084.3|33064.3|33084.5|33064.5|33084.5|33064.5|33082.1|33062.1|9
1743172200000|2025-03-28 14:30:00|33085|33065|33087.5|33067.5|33092.2|33072.2|33085|33065|20
1743172500000|2025-03-28 14:35:00|33090.1|33070.1|33092.5|33072.5|33093.8|33073.8|33090.1|33070.1|14
1743172800000|2025-03-28 14:40:00|33092.7|33072.7|33092.5|33072.5|33092.7|33072.7|33091.2|33071.2|4
1743173400000|2025-03-28 14:50:00|33091.2|33071.2|33092.5|33072.5|33092.5|33072.5|33091.2|33071.2|3
1743173700000|2025-03-28 14:55:00|33093.8|33073.8|33092.6|33072.6|33093.9|33073.9|33092.6|33072.6|4
1743174000000|2025-03-28 15:00:00|33092.5|33072.5|33092.5|33072.5|33092.5|33072.5|33092.5|33072.5|1
1743174600000|2025-03-28 15:10:00|33091.5|33071.5|33090.6|33070.6|33091.5|33071.5|33090|33070|8
1743174900000|2025-03-28 15:15:00|33090.2|33070.2|33087.5|33067.5|33090.6|33070.6|33087.5|33067.5|8
1743175200000|2025-03-28 15:20:00|33087.7|33067.7|33090|33070|33090.5|33070.5|33087.5|33067.5|6
1743176100000|2025-03-28 15:35:00|33092.5|33072.5|33093.8|33073.8|33093.8|33073.8|33092.5|33072.5|6
1743176400000|2025-03-28 15:40:00|33092.5|33072.5|33098.8|33078.8|33102.5|33082.5|33092.5|33072.5|17
1743176700000|2025-03-28 15:45:00|33097.5|33077.5|33100.5|33080.5|33102.5|33082.5|33096.2|33076.2|15
1743177000000|2025-03-28 15:50:00|33098|33078|33100.5|33080.5|33102.2|33082.2|33097.5|33077.5|44
1743177300000|2025-03-28 15:55:00|33101.5|33081.5|33101.5|33081.5|33103.6|33083.6|33101.5|33081.5|11
1743177600000|2025-03-28 16:00:00|33099|33079|33098|33078|33100.5|33080.5|33092.5|33072.5|24
1743177900000|2025-03-28 16:05:00|33096|33076|33096.7|33076.7|33100.1|33080.1|33095.5|33075.5|16
1743178200000|2025-03-28 16:10:00|33096.5|33076.5|33097.5|33077.5|33097.7|33077.7|33095.5|33075.5|13
1743178500000|2025-03-28 16:15:00|33098.1|33078.1|33098.5|33078.5|33099.5|33079.5|33097.5|33077.5|13
1743178800000|2025-03-28 16:20:00|33098|33078|33111.5|33091.5|33112.2|33092.2|33098|33078|40
1743179100000|2025-03-28 16:25:00|33111.1|33091.1|33108.9|33088.9|33111.1|33091.1|33107|33087|24
1743179400000|2025-03-28 16:30:00|33109.1|33089.1|33109.3|33089.3|33112.5|33092.5|33109.1|33089.1|10
1743179700000|2025-03-28 16:35:00|33109.1|33089.1|33107.5|33087.5|33109.8|33089.8|33106.5|33086.5|12
1743180000000|2025-03-28 16:40:00|33109.1|33089.1|33108.8|33088.8|33109.6|33089.6|33105.5|33085.5|13
1743180300000|2025-03-28 16:45:00|33107.5|33087.5|33104.1|33084.1|33108.7|33088.7|33104.1|33084.1|21
1743180600000|2025-03-28 16:50:00|33104.5|33084.5|33107.5|33087.5|33108.2|33088.2|33104.5|33084.5|5
1743180900000|2025-03-28 16:55:00|33109.3|33089.3|33113|33093|33113.8|33093.8|33109.3|33089.3|11
1743181200000|2025-03-28 17:00:00|33113.1|33093.1|33110.1|33090.1|33113.6|33093.6|33107.5|33087.5|12
1743181500000|2025-03-28 17:05:00|33119.7|33099.7|33119.1|33099.1|33120.5|33100.5|33118|33098|6
1743181800000|2025-03-28 17:10:00|33119.5|33099.5|33106.5|33086.5|33119.5|33099.5|33106.5|33086.5|30
1743182100000|2025-03-28 17:15:00|33108.5|33088.5|33121.1|33096.1|33121.1|33096.1|33108.5|33088.5|20
1743182400000|2025-03-28 17:20:00|33121.6|33096.6|33120.1|33100.1|33121.6|33100.1|33119.5|33096.6|4
1743182700000|2025-03-28 17:25:00|33120|33100|33132.8|33112.8|33134.5|33114.5|33120|33100|26
1743183000000|2025-03-28 17:30:00|33130.5|33110.5|33130|33110|33130.5|33110.5|33130|33110|2
1743183300000|2025-03-28 17:35:00|33132.5|33112.5|33135|33115|33136.6|33116.6|33132.5|33112.5|6
1743183600000|2025-03-28 17:40:00|33134.5|33114.5|33133.5|33108.5|33134.9|33114.5|33133|33108.5|10
1743183900000|2025-03-28 17:45:00|33133|33108|33133|33108|33133|33108|33133|33108|1
1743184200000|2025-03-28 17:50:00|33134|33109|33122.5|33097.5|33135|33110|33119.5|33097|38
1743184500000|2025-03-28 17:55:00|33123.5|33098.5|33119.5|33094.5|33123.5|33098.5|33119.5|33094.5|6
1743184800000|2025-03-28 18:00:00|33119|33094|33114.8|33094.8|33119|33095.1|33114|33091.5|18
1743185100000|2025-03-28 18:05:00|33115.1|33095.1|33129.3|33104.3|33133.5|33104.3|33114|33092.2|54
1743185400000|2025-03-28 18:10:00|33129.4|33104.4|33122.9|33102.9|33130.2|33105.8|33122.9|33102.9|33
1743185700000|2025-03-28 18:15:00|33122.3|33102.3|33117.7|33097.7|33122.3|33102.3|33117.7|33097.7|24
1743186000000|2025-03-28 18:20:00|33117.6|33097.6|33117|33097|33117.6|33097.6|33117|33097|4
1743186300000|2025-03-28 18:25:00|33117.6|33097.6|33123.4|33098.4|33128.7|33099.3|33116.7|33092.2|35
1743186600000|2025-03-28 18:30:00|33124.1|33099.1|33122.5|33097.5|33124.6|33099.6|33121.9|33096.9|13
1743186900000|2025-03-28 18:35:00|33122|33097|33118.5|33093.5|33122|33097|33118.5|33093.5|10
1743187200000|2025-03-28 18:40:00|33119|33094|33120.6|33095.6|33120.6|33095.6|33119|33094|4
1743187500000|2025-03-28 18:45:00|33118.7|33098.7|33118|33098|33118.7|33098.7|33118|33098|2
1743188100000|2025-03-28 18:55:00|33119.1|33099.1|33123.6|33098.6|33123.6|33100|33119.1|33098.1|4
1743188400000|2025-03-28 19:00:00|33122.6|33102.6|33121|33101|33122.6|33102.6|33121|33101|2
1743188700000|2025-03-28 19:05:00|33124.1|33099.1|33124.1|33099.1|33124.1|33099.1|33124.1|33099.1|1
1743189000000|2025-03-28 19:10:00|33124.5|33099.5|33124.5|33099.5|33124.5|33099.5|33123.5|33098.5|12
1743189300000|2025-03-28 19:15:00|33122|33102|33122|33102|33122|33102|33122|33102|1
1743189600000|2025-03-28 19:20:00|33124.6|33099.6|33129.5|33104.5|33134.5|33105.6|33122|33097.3|27
1743189900000|2025-03-28 19:25:00|33128.9|33103.9|33124.5|33099.5|33130.7|33103.9|33123.9|33095.1|44
1743190200000|2025-03-28 19:30:00|33124.7|33099.7|33128.9|33103.9|33129.5|33104.5|33124.7|33099.7|13
1743190500000|2025-03-28 19:35:00|33128.5|33103.5|33128.5|33103.5|33129.5|33104.5|33127.9|33102.9|102
1743190800000|2025-03-28 19:40:00|33129.9|33104.9|33139.4|33097.5|33140.2|33107.1|33128.5|33095|11
1743191100000|2025-03-28 19:45:00|33139.8|33097.9|33138.6|33100.2|33140.2|33100.2|33138.2|33097.9|5
1743191400000|2025-03-28 19:50:00|33138.2|33099.8|33143.8|33103.5|33144|33110.1|33134.7|33099.1|12
1743191700000|2025-03-28 19:55:00|33144.6|33102.7|33143.2|33104.8|33144.8|33105|33143.2|33102.5|10
1743382800000|2025-03-31 01:00:00|33147.2|33122.2|33138|33118|33147.2|33124.7|33125|33105|32
1743383100000|2025-03-31 01:05:00|33137.5|33117.5|33151|33131|33152.5|33132.5|33137.5|33117.5|36
1743383400000|2025-03-31 01:10:00|33151.5|33131.5|33140.3|33120.3|33151.5|33131.5|33134.8|33114.8|45
1743383700000|2025-03-31 01:15:00|33140.2|33120.2|33144.3|33124.3|33145|33125|33140.2|33120.2|46
1743384000000|2025-03-31 01:20:00|33143.3|33123.3|33150.1|33130.1|33151.1|33131.1|33143.2|33123.2|38
1743384300000|2025-03-31 01:25:00|33150|33130|33146|33126|33150|33130|33145.5|33125.5|16
1743384600000|2025-03-31 01:30:00|33145.5|33125.5|33125.5|33105.5|33145.5|33125.5|33124.5|33104.5|48
1743384900000|2025-03-31 01:35:00|33125|33105|33122|33102|33129.5|33109.5|33122|33102|37
1743385200000|2025-03-31 01:40:00|33120.5|33100.5|33122|33102|33122|33102|33120.4|33100.4|6
1743385500000|2025-03-31 01:45:00|33122.1|33102.1|33129.5|33109.5|33130.1|33110.1|33122|33102|22
1743385800000|2025-03-31 01:50:00|33128.2|33108.2|33140.5|33120.5|33142.5|33122.5|33127.8|33107.8|58
1743386100000|2025-03-31 01:55:00|33140.4|33120.4|33145|33125|33153.1|33133.1|33140|33120|47
1743386400000|2025-03-31 02:00:00|33145.5|33125.5|33147.5|33127.5|33149.8|33129.8|33142.5|33122.5|25
1743386700000|2025-03-31 02:05:00|33145.4|33125.4|33152|33132|33154.5|33134.5|33145.4|33125.4|17
1743387000000|2025-03-31 02:10:00|33151.8|33131.8|33138.1|33118.1|33152.5|33132.5|33138.1|33118.1|44
1743387300000|2025-03-31 02:15:00|33137.5|33117.5|33117.5|33097.5|33139.4|33119.4|33117.5|33097.5|32
1743387600000|2025-03-31 02:20:00|33119.6|33099.6|33117.5|33097.5|33120.1|33100.1|33111|33091|45
1743387900000|2025-03-31 02:25:00|33119.4|33099.4|33117.5|33097.5|33119.7|33099.7|33117.1|33097.1|34
1743388200000|2025-03-31 02:30:00|33117.1|33097.1|33103.5|33083.5|33117.1|33097.1|33100.1|33080.1|23
1743388500000|2025-03-31 02:35:00|33103.3|33083.3|33095.1|33075.1|33103.3|33083.3|33090.5|33070.5|44
1743388800000|2025-03-31 02:40:00|33095|33075|33101.5|33081.5|33102.5|33082.5|33095|33075|35
1743389100000|2025-03-31 02:45:00|33102.5|33082.5|33102.5|33082.5|33103.1|33083.1|33102.5|33082.5|15
1743389400000|2025-03-31 02:50:00|33103|33083|33107.5|33087.5|33109.6|33089.6|33102.5|33082.5|15
1743389700000|2025-03-31 02:55:00|33109.6|33089.6|33112.5|33092.5|33114.4|33094.4|33107.5|33087.5|11
1743390000000|2025-03-31 03:00:00|33118|33098|33123|33103|33124.4|33104.4|33118|33098|17
1743390300000|2025-03-31 03:05:00|33122.3|33102.3|33122.5|33102.5|33126.5|33106.5|33122.3|33102.3|32
1743390600000|2025-03-31 03:10:00|33124.8|33104.8|33132.5|33112.5|33132.5|33112.5|33124.8|33104.8|35
1743390900000|2025-03-31 03:15:00|33131.8|33111.8|33131.2|33111.2|33136.5|33116.5|33128.6|33108.6|48
1743391200000|2025-03-31 03:20:00|33131.6|33111.6|33129.5|33109.5|33134.4|33114.4|33129.5|33109.5|11
1743391500000|2025-03-31 03:25:00|33126.3|33106.3|33125.4|33105.4|33127.4|33107.4|33124.8|33104.8|34
1743391800000|2025-03-31 03:30:00|33126.7|33106.7|33122.5|33102.5|33129.6|33109.6|33122.5|33102.5|17
1743392100000|2025-03-31 03:35:00|33120.5|33100.5|33115.2|33095.2|33120.5|33100.5|33102.5|33082.5|38
1743392400000|2025-03-31 03:40:00|33115.3|33095.3|33115.6|33095.6|33115.6|33095.6|33115.3|33095.3|5
1743392700000|2025-03-31 03:45:00|33115.5|33095.5|33121.5|33101.5|33122.1|33102.1|33115.5|33095.5|24
1743393000000|2025-03-31 03:50:00|33122.1|33102.1|33125.2|33105.2|33125.5|33105.5|33121.1|33101.1|14
1743393300000|2025-03-31 03:55:00|33124.7|33104.7|33125.2|33105.2|33125.5|33105.5|33124.5|33104.5|24
1743393600000|2025-03-31 04:00:00|33125|33105|33124.9|33104.9|33126|33106|33123.1|33103.1|53
1743393900000|2025-03-31 04:05:00|33125|33105|33124.7|33104.7|33125.5|33105.5|33124.2|33104.2|32
1743394200000|2025-03-31 04:10:00|33124.9|33104.9|33124.2|33104.2|33125.1|33105.1|33124.1|33104.1|13
1743394500000|2025-03-31 04:15:00|33124.1|33104.1|33124.1|33104.1|33124.2|33104.2|33124.1|33104.1|3
1743394800000|2025-03-31 04:20:00|33124.2|33104.2|33124.1|33104.1|33124.2|33104.2|33124.1|33104.1|2
1743395100000|2025-03-31 04:25:00|33124.5|33104.5|33124.5|33104.5|33125.7|33105.7|33123.7|33103.7|24
1743395400000|2025-03-31 04:30:00|33121.5|33101.5|33122.1|33102.1|33122.1|33102.1|33118.8|33098.8|20
1743395700000|2025-03-31 04:35:00|33121.9|33101.9|33124.1|33104.1|33124.5|33104.5|33121.7|33101.7|13
1743396000000|2025-03-31 04:40:00|33123.5|33103.5|33124.1|33104.1|33126.5|33106.5|33123.4|33103.4|19
1743396300000|2025-03-31 04:45:00|33124.9|33104.9|33124.1|33104.1|33125|33105|33123.5|33103.5|19
1743396600000|2025-03-31 04:50:00|33124.2|33104.2|33126.5|33106.5|33127.1|33107.1|33124.1|33104.1|13
1743396900000|2025-03-31 04:55:00|33123.7|33103.7|33122.5|33102.5|33123.7|33103.7|33122.5|33102.5|4
1743397200000|2025-03-31 05:00:00|33122.8|33102.8|33122.5|33102.5|33126.5|33106.5|33122.5|33102.5|12
1743397500000|2025-03-31 05:05:00|33122.6|33102.6|33122.5|33102.5|33122.6|33102.6|33122.5|33102.5|2
1743397800000|2025-03-31 05:10:00|33121.6|33101.6|33122.5|33102.5|33122.5|33102.5|33121.6|33101.6|3
1743398100000|2025-03-31 05:15:00|33122.6|33102.6|33122.5|33102.5|33122.6|33102.6|33122.5|33102.5|6
1743398700000|2025-03-31 05:25:00|33122.6|33102.6|33122.5|33102.5|33124.5|33104.5|33122.5|33102.5|9
1743399000000|2025-03-31 05:30:00|33122.6|33102.6|33122.5|33102.5|33122.7|33102.7|33122.5|33102.5|5
1743399300000|2025-03-31 05:35:00|33122.6|33102.6|33122.5|33102.5|33124.5|33104.5|33122.5|33102.5|10
1743399600000|2025-03-31 05:40:00|33124.4|33104.4|33123.1|33103.1|33124.5|33104.5|33122.5|33102.5|23
1743399900000|2025-03-31 05:45:00|33123.3|33103.3|33122.5|33102.5|33123.3|33103.3|33122.5|33102.5|27
1743400500000|2025-03-31 05:55:00|33122.7|33102.7|33122.5|33102.5|33122.7|33102.7|33122.5|33102.5|8
1743400800000|2025-03-31 06:00:00|33123.9|33103.9|33125.7|33105.7|33127.5|33107.5|33122.5|33102.5|30
1743401100000|2025-03-31 06:05:00|33127.5|33107.5|33115.1|33095.1|33127.9|33107.9|33115|33095|51
1743401400000|2025-03-31 06:10:00|33115|33095|33111|33091|33116|33096|33108.1|33088.1|68
1743401700000|2025-03-31 06:15:00|33110.5|33090.5|33106.5|33086.5|33110.5|33090.5|33104.1|33084.1|45
1743402000000|2025-03-31 06:20:00|33107.1|33087.1|33107.5|33087.5|33108|33088|33106.5|33086.5|19
1743402300000|2025-03-31 06:25:00|33107.3|33087.3|33103.5|33083.5|33107.3|33087.3|33099.1|33079.1|34
1743402600000|2025-03-31 06:30:00|33103|33083|33109.4|33089.4|33109.4|33089.4|33102.5|33082.5|25
1743402900000|2025-03-31 06:35:00|33109.6|33089.6|33107.5|33087.5|33109.6|33089.6|33104.5|33084.5|30
1743403200000|2025-03-31 06:40:00|33104.1|33084.1|33097.5|33077.5|33104.1|33084.1|33097.5|33077.5|35
1743403500000|2025-03-31 06:45:00|33099.5|33079.5|33099.4|33079.4|33100.5|33080.5|33095.6|33075.6|14
1743403800000|2025-03-31 06:50:00|33099.8|33079.8|33107.5|33087.5|33107.5|33087.5|33097.5|33077.5|49
1743404100000|2025-03-31 06:55:00|33107.9|33087.9|33130.4|33110.4|33135.1|33115.1|33107.5|33087.5|112
1743404400000|2025-03-31 07:00:00|33129.5|33109.5|33130.1|33110.1|33131.4|33111.4|33127.5|33107.5|35
1743404700000|2025-03-31 07:05:00|33130.8|33110.8|33124.6|33104.6|33130.8|33110.8|33117.5|33097.5|54
1743405000000|2025-03-31 07:10:00|33124.3|33104.3|33129.1|33109.1|33130|33110|33124.3|33104.3|44
1743405300000|2025-03-31 07:15:00|33129|33109|33136.1|33116.1|33139.3|33119.3|33129|33109|31
1743405600000|2025-03-31 07:20:00|33135.7|33115.7|33135.5|33115.5|33137.2|33117.2|33132.5|33112.5|66
1743405900000|2025-03-31 07:25:00|33135.9|33115.9|33136.1|33116.1|33136.1|33116.1|33135|33115|25
1743406200000|2025-03-31 07:30:00|33135.5|33115.5|33136.7|33116.7|33137.2|33117.2|33134.5|33114.5|43
1743406500000|2025-03-31 07:35:00|33136.1|33116.1|33135.6|33115.6|33136.4|33116.4|33135.3|33115.3|27
1743406800000|2025-03-31 07:40:00|33131.7|33111.7|33136|33116|33136.2|33116.2|33131|33111|26
1743407100000|2025-03-31 07:45:00|33135.7|33115.7|33125|33105|33136.7|33116.7|33125|33105|46
1743407400000|2025-03-31 07:50:00|33125.5|33105.5|33119|33099|33125.5|33105.5|33115.5|33095.5|39
1743407700000|2025-03-31 07:55:00|33119.5|33099.5|33116.1|33096.1|33121.3|33101.3|33110.1|33090.1|27
1743408000000|2025-03-31 08:00:00|33116.6|33096.6|33122.6|33102.6|33123|33103|33110|33090|42
1743408300000|2025-03-31 08:05:00|33122.5|33102.5|33123.1|33103.1|33129.5|33109.5|33121.1|33101.1|47
1743408600000|2025-03-31 08:10:00|33122.5|33102.5|33122.5|33102.5|33123.9|33103.9|33122.5|33102.5|5
1743408900000|2025-03-31 08:15:00|33122.1|33102.1|33116|33096|33130.9|33108.1|33115.5|33095.5|65
1743409200000|2025-03-31 08:20:00|33115.5|33095.5|33113.7|33093.7|33121.1|33101.1|33113.5|33093.5|12
1743409500000|2025-03-31 08:25:00|33112.1|33092.1|33120|33100|33123|33103|33111.5|33091.5|27
1743409800000|2025-03-31 08:30:00|33119|33099|33119|33099|33119|33099|33119|33099|1
1743410100000|2025-03-31 08:35:00|33120|33100|33116.5|33096.5|33120|33100|33116|33096|11
1743410400000|2025-03-31 08:40:00|33116.1|33096.1|33122.1|33102.1|33122.1|33102.1|33116.1|33096.1|14
1743410700000|2025-03-31 08:45:00|33121.5|33101.5|33121.5|33101.5|33122.1|33102.1|33121.5|33101.5|3
1743411000000|2025-03-31 08:50:00|33122.1|33102.1|33124.1|33104.1|33124.6|33104.6|33121.5|33101.5|10
1743411600000|2025-03-31 09:00:00|33123.5|33103.5|33123.5|33103.5|33123.5|33103.5|33123.5|33103.5|1
1743411900000|2025-03-31 09:05:00|33124|33104|33124.5|33104.5|33125|33105|33124|33104|5
1743412200000|2025-03-31 09:10:00|33125|33105|33125|33105|33125|33105|33125|33105|1
1743412500000|2025-03-31 09:15:00|33124.5|33104.5|33125|33105|33125|33105|33124.5|33104.5|2
1743412800000|2025-03-31 09:20:00|33126.2|33106.2|33125.5|33105.5|33126.2|33106.2|33125|33105|4
1743413400000|2025-03-31 09:30:00|33125|33105|33125|33105|33125|33105|33125|33105|1
1743413700000|2025-03-31 09:35:00|33126.7|33106.7|33125.5|33105.5|33126.7|33106.7|33125.5|33105.5|2
1743414000000|2025-03-31 09:40:00|33125|33105|33125|33105|33125|33105|33125|33105|1
1743414300000|2025-03-31 09:45:00|33125.5|33105.5|33125.5|33105.5|33125.5|33105.5|33125.5|33105.5|1
1743414600000|2025-03-31 09:50:00|33126|33106|33133.1|33113.1|33133.1|33113.1|33125.5|33105.5|13
1743414900000|2025-03-31 09:55:00|33133.5|33113.5|33136.5|33116.5|33138.2|33118.2|33133.5|33113.5|18
1743415200000|2025-03-31 10:00:00|33138.1|33118.1|33139.5|33119.5|33140.7|33120.7|33137.5|33117.5|12
1743415500000|2025-03-31 10:05:00|33140.1|33120.1|33140|33120|33140.1|33120.1|33140|33120|2
1743415800000|2025-03-31 10:10:00|33140.1|33120.1|33140.5|33120.5|33140.9|33120.9|33139.1|33119.1|21
1743416100000|2025-03-31 10:15:00|33139.5|33119.5|33139.5|33119.5|33140.5|33120.5|33139.5|33119.5|5
1743416400000|2025-03-31 10:20:00|33139.1|33119.1|33139.1|33119.1|33140.5|33120.5|33139.1|33119.1|12
1743416700000|2025-03-31 10:25:00|33139.5|33119.5|33135.5|33115.5|33139.5|33119.5|33135|33115|35
1743417000000|2025-03-31 10:30:00|33135|33115|33136|33116|33136|33116|33134.5|33114.5|10
1743417300000|2025-03-31 10:35:00|33135.5|33115.5|33135.5|33115.5|33136.5|33116.5|33135|33115|8
1743417600000|2025-03-31 10:40:00|33136|33116|33134.5|33114.5|33136|33116|33134.5|33114.5|8
1743418200000|2025-03-31 10:50:00|33134.1|33114.1|33134.1|33114.1|33135.4|33115.4|33133.5|33113.5|24
1743418500000|2025-03-31 10:55:00|33133.5|33113.5|33133|33113|33133.5|33113.5|33133|33113|12
1743418800000|2025-03-31 11:00:00|33133.1|33113.1|33133|33113|33133.1|33113.1|33133|33113|2
1743419100000|2025-03-31 11:05:00|33132.5|33112.5|33131.1|33111.1|33132.5|33112.5|33129|33109|29
1743419400000|2025-03-31 11:10:00|33130.5|33110.5|33128|33108|33131.8|33111.8|33128|33108|14
1743419700000|2025-03-31 11:15:00|33128.5|33108.5|33132.8|33112.8|33133.2|33113.2|33128.5|33108.5|6
1743420000000|2025-03-31 11:20:00|33130|33110|33133|33113|33135.2|33115.2|33130|33110|32
1743420300000|2025-03-31 11:25:00|33134|33114|33134|33114|33134.5|33114.5|33130.5|33110.5|23
1743420600000|2025-03-31 11:30:00|33134.5|33114.5|33137.3|33117.3|33137.3|33117.3|33134|33114|6
1743420900000|2025-03-31 11:35:00|33136.2|33116.2|33138|33118|33138|33118|33136|33116|11
1743421200000|2025-03-31 11:40:00|33138.5|33118.5|33137|33117|33139.2|33119.2|33136.2|33116.2|29
1743421500000|2025-03-31 11:45:00|33137.5|33117.5|33137|33117|33138.5|33118.5|33136|33116|27
1743421800000|2025-03-31 11:50:00|33137.5|33117.5|33136|33116|33137.5|33117.5|33136|33116|5
1743422100000|2025-03-31 11:55:00|33135.5|33115.5|33135.5|33115.5|33135.5|33115.5|33134.1|33114.1|15
1743422400000|2025-03-31 12:00:00|33136.5|33116.5|33137|33117|33137|33117|33135.2|33115.2|6
1743422700000|2025-03-31 12:05:00|33136|33116|33141.1|33121.1|33141.1|33121.1|33136|33116|12
1743423000000|2025-03-31 12:10:00|33140.6|33120.6|33137.5|33117.5|33146.1|33126.1|33137.1|33117.1|105
1743423300000|2025-03-31 12:15:00|33137.1|33117.1|33138.1|33118.1|33138.1|33118.1|33137.1|33117.1|9
1743423600000|2025-03-31 12:20:00|33139.1|33119.1|33137.5|33117.5|33139.8|33119.8|33137.1|33117.1|10
1743423900000|2025-03-31 12:25:00|33138.1|33118.1|33137.5|33117.5|33138.7|33118.7|33137.1|33117.1|6
1743424500000|2025-03-31 12:35:00|33138.1|33118.1|33138.5|33118.5|33141.1|33121.1|33138.1|33118.1|6
1743424800000|2025-03-31 12:40:00|33139.5|33119.5|33145.1|33125.1|33145.1|33125.1|33139.5|33119.5|10
1743425100000|2025-03-31 12:45:00|33147.5|33127.5|33147.5|33127.5|33147.5|33127.5|33147.5|33127.5|1
1743425400000|2025-03-31 12:50:00|33149.6|33129.6|33149|33129|33151.7|33131.7|33149|33129|9
1743425700000|2025-03-31 12:55:00|33149.1|33129.1|33151.5|33131.5|33151.5|33131.5|33149.1|33129.1|2
1743426000000|2025-03-31 13:00:00|33149.1|33129.1|33146.1|33126.1|33150.7|33130.7|33145.5|33125.5|18
1743426300000|2025-03-31 13:05:00|33148.2|33128.2|33143.5|33123.5|33149.1|33129.1|33143.5|33123.5|13
1743426600000|2025-03-31 13:10:00|33144.1|33124.1|33143.1|33123.1|33144.1|33124.1|33143.1|33123.1|3
1743426900000|2025-03-31 13:15:00|33143|33123|33145|33125|33145|33125|33143|33123|12
1743427200000|2025-03-31 13:20:00|33144.5|33124.5|33145.5|33125.5|33147.2|33127.2|33144.5|33124.5|16
1743427500000|2025-03-31 13:25:00|33145|33125|33144|33124|33145.5|33125.5|33144|33124|4
1743427800000|2025-03-31 13:30:00|33146.5|33126.5|33146|33126|33147.2|33127.2|33146|33126|6
1743428100000|2025-03-31 13:35:00|33148|33128|33153.3|33133.3|33156.5|33136.5|33148|33128|13
1743428400000|2025-03-31 13:40:00|33153.2|33133.2|33163.5|33121.5|33163.5|33133.2|33151|33121.5|12
1743428700000|2025-03-31 13:45:00|33158.4|33116.4|33150|33130|33161.1|33131.2|33150|33116.4|11
1743429000000|2025-03-31 13:50:00|33150.5|33130.5|33152.5|33132.5|33152.5|33132.5|33150|33130|5
1743429600000|2025-03-31 14:00:00|33151.9|33131.9|33157.5|33137.5|33157.5|33137.5|33151.9|33131.9|10
1743429900000|2025-03-31 14:05:00|33158.8|33138.8|33164.1|33144.1|33167.5|33147.5|33158.8|33138.8|16
1743430200000|2025-03-31 14:10:00|33164.7|33144.7|33165|33145|33167.5|33147.5|33164.1|33144.1|9
1743430500000|2025-03-31 14:15:00|33167.5|33147.5|33168.8|33148.8|33168.8|33148.8|33165|33145|10
1743430800000|2025-03-31 14:20:00|33169.3|33149.3|33189.2|33152.9|33196.5|33160.2|33169.1|33146.9|49
1743431100000|2025-03-31 14:25:00|33192.9|33156.3|33216.1|33191.1|33217.6|33195.1|33192.9|33155.6|35
1743431400000|2025-03-31 14:30:00|33215.6|33190.6|33192.6|33167.6|33215.6|33192.1|33182.6|33150.6|56
1743431700000|2025-03-31 14:35:00|33200.8|33159.3|33179.9|33159.9|33201.6|33168.5|33174.5|33154.5|63
1743432000000|2025-03-31 14:40:00|33180.5|33160.5|33188.5|33168.5|33189.5|33169.5|33177.5|33157.5|42
1743432300000|2025-03-31 14:45:00|33189.1|33169.1|33180.3|33160.3|33189.1|33169.1|33178|33158|34
1743432600000|2025-03-31 14:50:00|33180.1|33160.1|33172.5|33152.5|33181.7|33161.7|33170|33150|38
1743432900000|2025-03-31 14:55:00|33174.1|33154.1|33175.3|33155.3|33181.5|33161.5|33172.9|33152.9|39
1743433200000|2025-03-31 15:00:00|33176|33156|33175.7|33155.7|33179.1|33159.1|33174.3|33154.3|31
1743433500000|2025-03-31 15:05:00|33175.9|33155.9|33187.5|33167.5|33192.5|33172.5|33174.9|33154.9|33
1743433800000|2025-03-31 15:10:00|33187.6|33167.6|33187|33167|33187.7|33167.7|33184.5|33164.5|15
1743434100000|2025-03-31 15:15:00|33189|33169|33190.5|33170.5|33191.1|33171.1|33189|33169|14
1743434400000|2025-03-31 15:20:00|33190|33170|33190|33170|33190.5|33170.5|33190|33170|5
1743434700000|2025-03-31 15:25:00|33190.5|33170.5|33189.5|33169.5|33190.5|33170.5|33189.5|33169.5|2
1743435000000|2025-03-31 15:30:00|33192|33172|33201.5|33181.5|33202.5|33182.5|33191.2|33171.2|19
1743435300000|2025-03-31 15:35:00|33200.5|33180.5|33207.5|33187.5|33212.5|33192.5|33198.5|33178.5|29
1743435600000|2025-03-31 15:40:00|33210.5|33190.5|33196.5|33176.5|33212.5|33192.5|33194.5|33174.5|28
1743435900000|2025-03-31 15:45:00|33194.5|33174.5|33194|33174|33204.5|33184.5|33194|33174|19
1743436200000|2025-03-31 15:50:00|33193.5|33173.5|33194|33174|33194|33174|33193.5|33173.5|2
1743436500000|2025-03-31 15:55:00|33195.1|33175.1|33195.4|33175.4|33197.8|33177.8|33194.5|33174.5|20
1743436800000|2025-03-31 16:00:00|33194.9|33174.9|33186.6|33166.6|33194.9|33174.9|33182.5|33162.5|54
1743437100000|2025-03-31 16:05:00|33187.1|33167.1|33187.4|33167.4|33187.9|33167.9|33185.8|33165.8|18
1743437400000|2025-03-31 16:10:00|33187.6|33167.6|33189.3|33169.3|33189.3|33169.3|33187|33167|13
1743437700000|2025-03-31 16:15:00|33189.4|33169.4|33188|33168|33189.4|33169.4|33187.5|33167.5|15
1743438000000|2025-03-31 16:20:00|33188.5|33168.5|33194|33174|33194.5|33174.5|33188|33168|21
1743438300000|2025-03-31 16:25:00|33194.5|33174.5|33194.5|33174.5|33195.5|33175.5|33194.5|33174.5|7
1743438600000|2025-03-31 16:30:00|33194.1|33174.1|33194.1|33174.1|33195.1|33175.1|33194.1|33174.1|19
1743438900000|2025-03-31 16:35:00|33193.5|33173.5|33193.5|33173.5|33194.3|33174.3|33192.5|33172.5|34
1743439200000|2025-03-31 16:40:00|33193.1|33173.1|33199.5|33179.5|33199.5|33179.5|33192.5|33172.5|9
1743439500000|2025-03-31 16:45:00|33199.1|33179.1|33194.1|33174.1|33199.1|33179.1|33194.1|33174.1|10
1743439800000|2025-03-31 16:50:00|33193.5|33173.5|33193.1|33173.1|33193.5|33173.5|33193.1|33173.1|2
1743440100000|2025-03-31 16:55:00|33192.5|33172.5|33191.5|33171.5|33193.5|33173.5|33191.1|33171.1|11
1743440400000|2025-03-31 17:00:00|33192.1|33172.1|33193.5|33173.5|33194.5|33174.5|33192.1|33172.1|16
1743440700000|2025-03-31 17:05:00|33194.1|33174.1|33194.1|33174.1|33195.1|33175.1|33191.5|33171.5|35
1743441000000|2025-03-31 17:10:00|33194.5|33174.5|33194.1|33174.1|33194.6|33174.6|33194.1|33174.1|4
1743441300000|2025-03-31 17:15:00|33195.4|33175.4|33208.8|33188.8|33208.8|33188.8|33194.5|33174.5|18
1743441600000|2025-03-31 17:20:00|33207.5|33187.5|33214.1|33194.1|33214.5|33194.5|33207.5|33187.5|5
1743441900000|2025-03-31 17:25:00|33206.5|33186.5|33209.1|33189.1|33209.1|33189.1|33200|33180|22
1743442200000|2025-03-31 17:30:00|33207.5|33187.5|33202.5|33182.5|33207.5|33187.5|33202.5|33182.5|13
1743442500000|2025-03-31 17:35:00|33203.1|33183.1|33203.1|33183.1|33204.1|33184.1|33202.5|33182.5|9
1743442800000|2025-03-31 17:40:00|33203.5|33183.5|33200.1|33180.1|33203.5|33183.5|33200.1|33180.1|6
1743443100000|2025-03-31 17:45:00|33200.5|33180.5|33202.1|33182.1|33202.5|33182.5|33200.5|33180.5|13
1743443400000|2025-03-31 17:50:00|33201.4|33181.4|33201.6|33181.6|33202.1|33182.1|33201.1|33181.1|19
1743443700000|2025-03-31 17:55:00|33201.1|33181.1|33201.4|33181.4|33202.6|33182.6|33201.1|33181.1|25
1743444000000|2025-03-31 18:00:00|33200.1|33180.1|33200.1|33180.1|33200.1|33180.1|33200.1|33180.1|1
1743444300000|2025-03-31 18:05:00|33201.1|33181.1|33209|33189|33209|33189|33201.1|33181.1|15
1743444600000|2025-03-31 18:10:00|33209.6|33189.6|33210.4|33190.4|33211.6|33191.6|33209.6|33189.6|11
1743444900000|2025-03-31 18:15:00|33211.1|33191.1|33215.6|33195.6|33215.6|33195.6|33211.1|33191.1|8
1743445200000|2025-03-31 18:20:00|33214.4|33194.4|33216.6|33196.6|33216.6|33196.6|33214.4|33194.4|3
1743445500000|2025-03-31 18:25:00|33215.1|33195.1|33214.6|33194.6|33215.1|33195.1|33214.1|33194.1|3
1743445800000|2025-03-31 18:30:00|33217.1|33192.1|33214.5|33194.5|33217.1|33195.6|33214.5|33192.1|4
1743446100000|2025-03-31 18:35:00|33214.1|33194.1|33214.1|33194.1|33214.1|33194.1|33214.1|33194.1|1
1743446700000|2025-03-31 18:45:00|33214.3|33194.3|33209.1|33189.1|33214.3|33194.3|33205.5|33185.5|24
1743447000000|2025-03-31 18:50:00|33209.3|33189.3|33205.7|33185.7|33209.3|33189.3|33205.7|33185.7|12
1743447300000|2025-03-31 18:55:00|33205.5|33185.5|33201.4|33181.4|33206.1|33186.1|33201.4|33181.4|10
1743447600000|2025-03-31 19:00:00|33202.1|33182.1|33202.2|33182.2|33202.2|33182.2|33201.4|33181.4|3
1743447900000|2025-03-31 19:05:00|33203.1|33183.1|33202.6|33182.6|33203.1|33183.1|33202|33182|5
1743448200000|2025-03-31 19:10:00|33202|33182|33202.8|33182.8|33202.8|33182.8|33202|33182|4
1743448500000|2025-03-31 19:15:00|33201.4|33181.4|33202|33182|33204|33184|33201.4|33181.4|26
1743448800000|2025-03-31 19:20:00|33201.4|33181.4|33189.3|33169.3|33203.1|33183.1|33189.1|33169.1|37
1743449100000|2025-03-31 19:25:00|33189.1|33169.1|33189.1|33169.1|33189.9|33169.9|33188.4|33168.4|17
1743449400000|2025-03-31 19:30:00|33189.3|33169.3|33189.7|33169.7|33189.7|33169.7|33188|33168|8
1743449700000|2025-03-31 19:35:00|33189.1|33169.1|33189.7|33169.7|33189.9|33169.9|33188.1|33168.1|18
1743450000000|2025-03-31 19:40:00|33189.1|33169.1|33189.1|33169.1|33189.7|33169.7|33189.1|33169.1|3
1743450300000|2025-03-31 19:45:00|33189.3|33169.3|33189.5|33169.5|33189.5|33169.5|33188.4|33168.4|8
1743450600000|2025-03-31 19:50:00|33189.7|33169.7|33189.7|33169.7|33189.7|33169.7|33189.7|33169.7|1
1743450900000|2025-03-31 19:55:00|33189.1|33169.1|33189.7|33169.7|33189.7|33169.7|33189.1|33169.1|2
1743469200000|2025-04-01 01:00:00|33177.7|33157.7|33181.5|33161.5|33181.5|33161.5|33175.5|33155.5|18
1743469500000|2025-04-01 01:05:00|33182.1|33162.1|33200|33180|33202.5|33182.5|33182|33162|23
1743469800000|2025-04-01 01:10:00|33199.8|33179.8|33195|33175|33201.1|33181.1|33195|33175|38
1743470100000|2025-04-01 01:15:00|33191.5|33171.5|33182.5|33162.5|33195|33175|33181.5|33161.5|23
1743470400000|2025-04-01 01:20:00|33182.6|33162.6|33145.5|33125.5|33182.6|33162.6|33145.5|33125.5|54
1743470700000|2025-04-01 01:25:00|33149.2|33129.2|33165.1|33145.1|33165.6|33145.6|33149.2|33129.2|36
1743471000000|2025-04-01 01:30:00|33165.4|33145.4|33165.9|33145.9|33175.1|33155.1|33164.7|33144.7|43
1743471300000|2025-04-01 01:35:00|33165.7|33145.7|33168.1|33148.1|33168.1|33148.1|33164.2|33144.2|22
1743471600000|2025-04-01 01:40:00|33169.5|33149.5|33154.5|33134.5|33177.5|33157.5|33153.9|33133.9|40
1743471900000|2025-04-01 01:45:00|33154|33134|33160.5|33140.5|33161.1|33141.1|33147.5|33127.5|62
1743472200000|2025-04-01 01:50:00|33163.1|33143.1|33169.1|33149.1|33169.1|33149.1|33163.1|33143.1|25
1743472500000|2025-04-01 01:55:00|33167.1|33147.1|33156.5|33136.5|33169.5|33149.5|33155.5|33135.5|35
1743472800000|2025-04-01 02:00:00|33156.7|33136.7|33162.5|33142.5|33167.3|33147.3|33151|33131|69
1743473100000|2025-04-01 02:05:00|33162|33142|33168|33148|33168.2|33148.2|33161|33141|46
1743473400000|2025-04-01 02:10:00|33168.1|33148.1|33184|33164|33187.5|33167.5|33168.1|33148.1|32
1743473700000|2025-04-01 02:15:00|33184.1|33164.1|33179.1|33159.1|33184.1|33164.1|33177.5|33157.5|26
1743474000000|2025-04-01 02:20:00|33179.5|33159.5|33167.5|33147.5|33179.5|33159.5|33167.5|33147.5|19
1743474300000|2025-04-01 02:25:00|33168.8|33148.8|33174.4|33154.4|33174.4|33154.4|33168.8|33148.8|11
1743474600000|2025-04-01 02:30:00|33170.1|33150.1|33162.7|33142.7|33172.5|33152.5|33162.7|33142.7|25
1743474900000|2025-04-01 02:35:00|33161.8|33141.8|33162.5|33142.5|33165.5|33145.5|33154.1|33134.1|70
1743475200000|2025-04-01 02:40:00|33160.7|33140.7|33162.5|33142.5|33162.5|33142.5|33160.7|33140.7|4
1743475500000|2025-04-01 02:45:00|33164.4|33144.4|33165.5|33145.5|33166|33146|33164.4|33144.4|37
1743475800000|2025-04-01 02:50:00|33166|33146|33167.5|33147.5|33168.1|33148.1|33165.5|33145.5|17
1743476100000|2025-04-01 02:55:00|33167.1|33147.1|33173.6|33153.6|33182.1|33162.1|33165.5|33145.5|56
1743476400000|2025-04-01 03:00:00|33173.1|33153.1|33169|33149|33173.1|33153.1|33168.5|33148.5|38
1743476700000|2025-04-01 03:05:00|33169.1|33149.1|33175|33155|33177.5|33157.5|33169|33149|34
1743477000000|2025-04-01 03:10:00|33175.2|33155.2|33182.5|33162.5|33182.5|33162.5|33172.5|33152.5|35
1743477300000|2025-04-01 03:15:00|33180.6|33160.6|33175.7|33155.7|33182.5|33162.5|33175.5|33155.5|34
1743477600000|2025-04-01 03:20:00|33175.5|33155.5|33181.1|33161.1|33181.9|33161.9|33175.5|33155.5|53
1743477900000|2025-04-01 03:25:00|33179.9|33159.9|33171.1|33151.1|33182.4|33162.4|33171.1|33151.1|78
1743478200000|2025-04-01 03:30:00|33171.5|33151.5|33170.8|33150.8|33175.5|33155.5|33169.5|33149.5|38
1743478500000|2025-04-01 03:35:00|33170.4|33150.4|33167.5|33147.5|33170.4|33150.4|33160.1|33140.1|30
1743478800000|2025-04-01 03:40:00|33169.7|33149.7|33176|33156|33176|33156|33169.7|33149.7|21
1743479100000|2025-04-01 03:45:00|33175.5|33155.5|33182.5|33162.5|33182.7|33162.7|33175.1|33155.1|12
1743479400000|2025-04-01 03:50:00|33181.5|33161.5|33181.5|33161.5|33182.7|33162.7|33178.5|33158.5|17
1743479700000|2025-04-01 03:55:00|33184.1|33164.1|33193.5|33173.5|33194.5|33174.5|33184.1|33164.1|45
1743480000000|2025-04-01 04:00:00|33194.7|33174.7|33191.7|33171.7|33194.9|33174.9|33191.7|33171.7|27
1743480300000|2025-04-01 04:05:00|33191.3|33171.3|33190.1|33170.1|33191.3|33171.3|33188.8|33168.8|14
1743480600000|2025-04-01 04:10:00|33191|33171|33202.6|33182.6|33203.5|33183.5|33191|33171|70
1743480900000|2025-04-01 04:15:00|33202.9|33182.9|33192.6|33172.6|33202.9|33182.9|33192.1|33172.1|27
1743481200000|2025-04-01 04:20:00|33194.4|33174.4|33194.5|33174.5|33195.1|33175.1|33194.4|33174.4|7
1743481500000|2025-04-01 04:25:00|33193.9|33173.9|33188.5|33168.5|33194.5|33174.5|33188.5|33168.5|19
1743481800000|2025-04-01 04:30:00|33188.4|33168.4|33183.9|33163.9|33188.5|33168.5|33182.9|33162.9|49
1743482100000|2025-04-01 04:35:00|33184.9|33164.9|33184|33164|33185.9|33165.9|33181.9|33161.9|27
1743482400000|2025-04-01 04:40:00|33184.5|33164.5|33184.5|33164.5|33184.5|33164.5|33183.7|33163.7|13
1743482700000|2025-04-01 04:45:00|33186.5|33166.5|33186.5|33166.5|33186.5|33166.5|33186.5|33166.5|1
1743483600000|2025-04-01 05:00:00|33186.4|33166.4|33188.1|33168.1|33188.1|33168.1|33186.4|33166.4|3
1743483900000|2025-04-01 05:05:00|33189.7|33169.7|33196.5|33176.5|33198|33178|33189.7|33169.7|17
1743484200000|2025-04-01 05:10:00|33197.1|33177.1|33200.1|33180.1|33201.1|33181.1|33196.5|33176.5|8
1743484500000|2025-04-01 05:15:00|33199.1|33179.1|33200|33180|33202.3|33182.3|33197.1|33177.1|40
1743484800000|2025-04-01 05:20:00|33200.1|33180.1|33199.1|33179.1|33206.1|33186.1|33199.1|33179.1|33
1743485400000|2025-04-01 05:30:00|33198.5|33178.5|33198.5|33178.5|33199.7|33179.7|33192|33172|19
1743485700000|2025-04-01 05:35:00|33198.7|33178.7|33198.5|33178.5|33198.7|33178.7|33198.5|33178.5|4
1743486600000|2025-04-01 05:50:00|33198.1|33178.1|33197.1|33177.1|33198.5|33178.5|33197.1|33177.1|4
1743486900000|2025-04-01 05:55:00|33196.5|33176.5|33199.1|33179.1|33199.7|33179.7|33196.5|33176.5|16
1743487200000|2025-04-01 06:00:00|33199|33179|33187.5|33167.5|33199.5|33179.5|33183.5|33163.5|28
1743487500000|2025-04-01 06:05:00|33185.4|33165.4|33183.1|33163.1|33187.5|33167.5|33182.5|33162.5|28
1743487800000|2025-04-01 06:10:00|33179.5|33159.5|33179.3|33159.3|33182.1|33162.1|33176.5|33156.5|61
1743488100000|2025-04-01 06:15:00|33179.5|33159.5|33182.5|33162.5|33182.7|33162.7|33177.5|33157.5|72
1743488400000|2025-04-01 06:20:00|33183.7|33163.7|33184.5|33164.5|33185.7|33165.7|33181.1|33161.1|46
1743488700000|2025-04-01 06:25:00|33184|33164|33184.7|33164.7|33185.4|33165.4|33182.5|33162.5|36
1743489000000|2025-04-01 06:30:00|33185.3|33165.3|33190.1|33170.1|33191.3|33171.3|33184.6|33164.6|48
1743489300000|2025-04-01 06:35:00|33189.7|33169.7|33177.5|33157.5|33190.5|33170.5|33175.7|33155.7|63
1743489600000|2025-04-01 06:40:00|33175.7|33155.7|33172.1|33152.1|33177.8|33157.8|33172.1|33152.1|17
1743489900000|2025-04-01 06:45:00|33172.5|33152.5|33163.5|33143.5|33172.5|33152.5|33162.5|33142.5|17
1743490200000|2025-04-01 06:50:00|33163.1|33143.1|33162.5|33142.5|33167.5|33147.5|33162.5|33142.5|17
1743490500000|2025-04-01 06:55:00|33162.8|33142.8|33163.1|33143.1|33163.1|33143.1|33162.5|33142.5|4
1743490800000|2025-04-01 07:00:00|33164.5|33144.5|33168.1|33148.1|33169.4|33149.4|33162.5|33142.5|56
1743491100000|2025-04-01 07:05:00|33167.5|33147.5|33172.5|33152.5|33172.5|33152.5|33167.5|33147.5|13
1743491400000|2025-04-01 07:10:00|33173.1|33153.1|33173|33153|33174.7|33154.7|33170.1|33150.1|27
1743491700000|2025-04-01 07:15:00|33171.5|33151.5|33169.5|33149.5|33172.5|33152.5|33167.2|33147.2|38
1743492000000|2025-04-01 07:20:00|33172.9|33152.9|33173.6|33153.6|33177.5|33157.5|33172.5|33152.5|35
1743492300000|2025-04-01 07:25:00|33174.1|33154.1|33178|33158|33178.5|33158.5|33173.5|33153.5|54
1743492600000|2025-04-01 07:30:00|33177.5|33157.5|33177.5|33157.5|33178.5|33158.5|33176.1|33156.1|16
1743492900000|2025-04-01 07:35:00|33177.7|33157.7|33172.5|33152.5|33177.7|33157.7|33170.5|33150.5|27
1743493200000|2025-04-01 07:40:00|33170.5|33150.5|33168|33148|33172.6|33152.6|33167.5|33147.5|14
1743493500000|2025-04-01 07:45:00|33168.2|33148.2|33168.5|33148.5|33169.6|33149.6|33166.8|33146.8|26
1743493800000|2025-04-01 07:50:00|33170|33150|33168|33148|33170|33150|33168|33148|3
1743494100000|2025-04-01 07:55:00|33168.5|33148.5|33168|33148|33168.5|33148.5|33163.5|33143.5|19
1743494400000|2025-04-01 08:00:00|33170.5|33150.5|33170.5|33150.5|33171.1|33151.1|33170.5|33150.5|5
1743494700000|2025-04-01 08:05:00|33170|33150|33171.5|33151.5|33171.6|33151.6|33170|33150|9
1743495000000|2025-04-01 08:10:00|33171|33151|33171|33151|33172|33152|33169.5|33149.5|15
1743495300000|2025-04-01 08:15:00|33171.5|33151.5|33171|33151|33171.5|33151.5|33171|33151|6
1743495600000|2025-04-01 08:20:00|33170|33150|33167.5|33147.5|33170.5|33150.5|33167.5|33147.5|5
1743495900000|2025-04-01 08:25:00|33167|33147|33169.5|33149.5|33170.5|33150.5|33165.9|33145.9|24
1743496200000|2025-04-01 08:30:00|33169|33149|33167.5|33147.5|33169.5|33149.5|33167.5|33147.5|11
1743496500000|2025-04-01 08:35:00|33168|33148|33167.5|33147.5|33168.6|33148.6|33167.5|33147.5|6
1743496800000|2025-04-01 08:40:00|33168|33148|33168|33148|33168|33148|33168|33148|1
1743497100000|2025-04-01 08:45:00|33168.1|33148.1|33168|33148|33168.1|33148.1|33167.5|33147.5|6
1743497400000|2025-04-01 08:50:00|33167|33147|33166.5|33146.5|33167|33147|33166.5|33146.5|6
1743497700000|2025-04-01 08:55:00|33168|33148|33157.5|33137.5|33168|33148|33157.5|33137.5|20
1743498000000|2025-04-01 09:00:00|33158.1|33138.1|33159.5|33139.5|33160|33140|33158.1|33138.1|14
1743498300000|2025-04-01 09:05:00|33159.1|33139.1|33158.5|33138.5|33159.5|33139.5|33158.5|33138.5|11
1743498600000|2025-04-01 09:10:00|33159.5|33139.5|33158|33138|33161.1|33141.1|33158|33138|15
1743499200000|2025-04-01 09:20:00|33159|33139|33155.1|33135.1|33160|33140|33155|33135|14
1743499500000|2025-04-01 09:25:00|33155|33135|33154.5|33134.5|33157.5|33137.5|33154.5|33134.5|8
1743499800000|2025-04-01 09:30:00|33154|33134|33152.5|33132.5|33154|33134|33152.5|33132.5|4
1743500100000|2025-04-01 09:35:00|33149|33129|33150|33130|33150|33130|33147.5|33127.5|8
1743500400000|2025-04-01 09:40:00|33151.5|33131.5|33147.5|33127.5|33151.5|33131.5|33147.5|33127.5|11
1743500700000|2025-04-01 09:45:00|33149.5|33129.5|33147.5|33127.5|33149.5|33129.5|33147.5|33127.5|4
1743501000000|2025-04-01 09:50:00|33148.5|33128.5|33147.5|33127.5|33148.5|33128.5|33147.5|33127.5|2
1743501300000|2025-04-01 09:55:00|33148.9|33128.9|33156.5|33136.5|33156.5|33136.5|33148.9|33128.9|12
1743501600000|2025-04-01 10:00:00|33157|33137|33167.5|33147.5|33167.5|33147.5|33157|33137|23
1743501900000|2025-04-01 10:05:00|33167|33147|33169.3|33149.3|33170.1|33150.1|33167|33147|10
1743502200000|2025-04-01 10:10:00|33170|33150|33180|33160|33180.1|33160.1|33160.5|33140.5|43
1743502500000|2025-04-01 10:15:00|33179.5|33159.5|33176|33156|33179.5|33159.5|33170.5|33150.5|34
1743502800000|2025-04-01 10:20:00|33175.5|33155.5|33175.5|33155.5|33176|33156|33175.5|33155.5|5
1743503100000|2025-04-01 10:25:00|33175|33155|33175|33155|33175.5|33155.5|33175|33155|3
1743503400000|2025-04-01 10:30:00|33175.8|33155.8|33176|33156|33176|33156|33175.8|33155.8|2
1743503700000|2025-04-01 10:35:00|33175.5|33155.5|33176.5|33156.5|33176.5|33156.5|33174.5|33154.5|5
1743504000000|2025-04-01 10:40:00|33177|33157|33177|33157|33177.3|33157.3|33175.5|33155.5|18
1743504300000|2025-04-01 10:45:00|33178|33158|33177|33157|33178|33158|33176|33156|26
1743504600000|2025-04-01 10:50:00|33176.2|33156.2|33177|33157|33178|33158|33176|33156|26
1743504900000|2025-04-01 10:55:00|33176|33156|33176|33156|33176.1|33156.1|33175.5|33155.5|6
1743505200000|2025-04-01 11:00:00|33176.8|33156.8|33180|33160|33180|33160|33176.2|33156.2|15
1743505500000|2025-04-01 11:05:00|33179.2|33159.2|33179|33159|33180|33160|33177.2|33157.2|11
1743506100000|2025-04-01 11:15:00|33175.5|33155.5|33167.5|33147.5|33175.5|33155.5|33167.5|33147.5|5
1743506400000|2025-04-01 11:20:00|33168.7|33148.7|33170|33150|33170.5|33150.5|33168.7|33148.7|5
1743506700000|2025-04-01 11:25:00|33170.5|33150.5|33175|33155|33175|33155|33170|33150|4
1743507000000|2025-04-01 11:30:00|33174.6|33154.6|33171.5|33151.5|33181.3|33161.3|33171.5|33151.5|41
1743507300000|2025-04-01 11:35:00|33171|33151|33175.5|33155.5|33176.5|33156.5|33169|33149|46
1743507600000|2025-04-01 11:40:00|33176|33156|33178|33158|33178|33158|33176|33156|5
1743507900000|2025-04-01 11:45:00|33178.6|33158.6|33178|33158|33179.1|33159.1|33175.5|33155.5|7
1743508200000|2025-04-01 11:50:00|33181.5|33161.5|33180|33160|33182.5|33162.5|33180|33160|4
1743508500000|2025-04-01 11:55:00|33179.3|33159.3|33179|33159|33179.3|33159.3|33179|33159|2
1743508800000|2025-04-01 12:00:00|33177.1|33157.1|33176.1|33156.1|33177.1|33157.1|33176.1|33156.1|2
1743509100000|2025-04-01 12:05:00|33171|33151|33176|33156|33177.5|33157.5|33171|33151|18
1743509400000|2025-04-01 12:10:00|33177.5|33157.5|33177.5|33157.5|33177.5|33157.5|33177.5|33157.5|1
1743509700000|2025-04-01 12:15:00|33178|33158|33182.5|33162.5|33183.1|33163.1|33178|33158|19
1743510900000|2025-04-01 12:35:00|33182|33162|33182|33162|33182.5|33162.5|33182|33162|5
1743511200000|2025-04-01 12:40:00|33179.5|33159.5|33182.5|33162.5|33182.5|33162.5|33179|33159|10
1743511500000|2025-04-01 12:45:00|33182.6|33162.6|33182.5|33162.5|33184.5|33164.5|33182.3|33162.3|17
1743511800000|2025-04-01 12:50:00|33183.5|33163.5|33184|33164|33185.2|33165.2|33183.5|33163.5|23
1743512100000|2025-04-01 12:55:00|33184.5|33164.5|33184.5|33164.5|33185|33165|33184.5|33164.5|3
1743512400000|2025-04-01 13:00:00|33187.1|33167.1|33187.5|33167.5|33187.5|33167.5|33187.1|33167.1|2
1743512700000|2025-04-01 13:05:00|33188.8|33168.8|33185.1|33165.1|33188.8|33168.8|33184.1|33164.1|10
1743513000000|2025-04-01 13:10:00|33184.9|33164.9|33179.5|33159.5|33185.1|33165.1|33178.1|33158.1|8
1743513300000|2025-04-01 13:15:00|33179.1|33159.1|33180.1|33160.1|33181.7|33161.7|33179.1|33159.1|7
1743513900000|2025-04-01 13:25:00|33180|33160|33180|33160|33180|33160|33180|33160|1
1743514200000|2025-04-01 13:30:00|33180.5|33160.5|33180|33160|33180.5|33160.5|33180|33160|4
1743514500000|2025-04-01 13:35:00|33184.5|33164.5|33192.5|33172.5|33192.5|33172.5|33184.5|33164.5|26
1743514800000|2025-04-01 13:40:00|33190.3|33170.3|33196.1|33154.1|33199.5|33172.5|33187.8|33149.5|28
1743515100000|2025-04-01 13:45:00|33198.6|33156.6|33190.1|33170.1|33198.6|33170.1|33185.1|33155.4|13
1743515400000|2025-04-01 13:50:00|33190|33170|33193.1|33173.1|33194|33174|33186.5|33166.5|13
1743515700000|2025-04-01 13:55:00|33193.2|33173.2|33203.6|33161.6|33203.6|33174.5|33192.1|33161|22
1743516000000|2025-04-01 14:00:00|33198.4|33156.4|33190.5|33170.5|33198.5|33171.1|33187.4|33156.4|28
1743516300000|2025-04-01 14:05:00|33192.8|33172.8|33190|33170|33194|33174|33188.1|33168.1|17
1743516600000|2025-04-01 14:10:00|33191|33171|33189.6|33169.6|33191.1|33171.1|33188|33168|27
1743516900000|2025-04-01 14:15:00|33189|33169|33194.9|33174.9|33195.9|33175.9|33187|33167|25
1743517200000|2025-04-01 14:20:00|33197.3|33177.3|33202.5|33182.5|33202.5|33182.5|33197.3|33177.3|16
1743517500000|2025-04-01 14:25:00|33202.1|33182.1|33198.1|33178.1|33202.1|33182.1|33198|33178|10
1743517800000|2025-04-01 14:30:00|33198.5|33178.5|33201|33181|33201.1|33181.1|33193.5|33173.5|16
1743518100000|2025-04-01 14:35:00|33202.5|33182.5|33194.1|33174.1|33203.5|33183.5|33194|33174|12
1743518400000|2025-04-01 14:40:00|33191.8|33171.8|33192.5|33172.5|33193.1|33173.1|33189.8|33169.8|21
1743518700000|2025-04-01 14:45:00|33191.5|33171.5|33192.1|33172.1|33192.1|33172.1|33191.5|33171.5|2
1743519000000|2025-04-01 14:50:00|33191.5|33171.5|33187.5|33167.5|33191.5|33171.5|33187.5|33167.5|25
1743519300000|2025-04-01 14:55:00|33188.1|33168.1|33184.5|33164.5|33188.1|33168.1|33182.9|33162.9|19
1743519600000|2025-04-01 15:00:00|33183.1|33163.1|33172.5|33152.5|33183.1|33163.1|33170.9|33150.9|37
1743519900000|2025-04-01 15:05:00|33171.7|33151.7|33181.3|33161.3|33181.5|33161.5|33171.7|33151.7|14
1743520200000|2025-04-01 15:10:00|33181.5|33161.5|33181.1|33161.1|33181.5|33161.5|33181.1|33161.1|2
1743520500000|2025-04-01 15:15:00|33180.5|33160.5|33180.3|33160.3|33180.5|33160.5|33180.1|33160.1|3
1743520800000|2025-04-01 15:20:00|33180.5|33160.5|33180.5|33160.5|33180.5|33160.5|33180.5|33160.5|1
1743521100000|2025-04-01 15:25:00|33180.1|33160.1|33182.5|33162.5|33189.1|33169.1|33180.1|33160.1|25
1743521400000|2025-04-01 15:30:00|33188.5|33168.5|33190.5|33170.5|33190.5|33170.5|33187|33167|19
1743521700000|2025-04-01 15:35:00|33191.1|33171.1|33185.9|33165.9|33191.1|33171.1|33185.5|33165.5|19
1743522000000|2025-04-01 15:40:00|33186.1|33166.1|33182.5|33162.5|33187.1|33167.1|33182.5|33162.5|6
1743522300000|2025-04-01 15:45:00|33181.2|33161.2|33182.5|33162.5|33183.8|33163.8|33180.9|33160.9|14
1743522600000|2025-04-01 15:50:00|33184|33164|33197.5|33177.5|33197.5|33177.5|33182.5|33162.5|28
1743522900000|2025-04-01 15:55:00|33202.1|33182.1|33194.3|33174.3|33202.1|33182.1|33191.5|33171.5|48
1743523200000|2025-04-01 16:00:00|33193.9|33173.9|33192.3|33172.3|33194.8|33174.8|33191.7|33171.7|28
1743523500000|2025-04-01 16:05:00|33191.8|33171.8|33189.1|33169.1|33194.8|33174.8|33189.1|33169.1|28
1743523800000|2025-04-01 16:10:00|33189.5|33169.5|33188.5|33168.5|33189.5|33169.5|33187.4|33167.4|13
1743524100000|2025-04-01 16:15:00|33188.1|33168.1|33188.5|33168.5|33189.1|33169.1|33187.5|33167.5|13
1743524400000|2025-04-01 16:20:00|33189.1|33169.1|33186.5|33166.5|33189.1|33169.1|33185.4|33165.4|33
1743524700000|2025-04-01 16:25:00|33186.4|33166.4|33187.5|33167.5|33188.2|33168.2|33186|33166|23
1743525000000|2025-04-01 16:30:00|33187.4|33167.4|33187.5|33167.5|33188.2|33168.2|33184.4|33164.4|233
1743525300000|2025-04-01 16:35:00|33187|33167|33187|33167|33187.5|33167.5|33187|33167|13
1743525600000|2025-04-01 16:40:00|33186.5|33166.5|33194.5|33174.5|33195.1|33175.1|33186.5|33166.5|15
1743525900000|2025-04-01 16:45:00|33195|33175|33195|33175|33195|33175|33195|33175|1
1743526200000|2025-04-01 16:50:00|33192.5|33172.5|33192.5|33172.5|33192.5|33172.5|33191.8|33171.8|3
1743526500000|2025-04-01 16:55:00|33190.3|33170.3|33189|33164|33190.3|33170.3|33187.5|33164|7
1743526800000|2025-04-01 17:00:00|33189.5|33164.5|33187.5|33162.5|33190|33165|33187.5|33162.5|6
1743527700000|2025-04-01 17:15:00|33185|33160|33185|33165|33187.5|33167.5|33185|33160|6
1743528000000|2025-04-01 17:20:00|33185.1|33165.1|33185.1|33165.1|33185.1|33165.1|33185.1|33165.1|1
1743528600000|2025-04-01 17:30:00|33185|33165|33185.1|33165.1|33185.1|33165.1|33185|33165|2
1743529800000|2025-04-01 17:50:00|33189.5|33169.5|33195|33170|33195.1|33172.1|33189.5|33169.5|22
1743530100000|2025-04-01 17:55:00|33192.5|33172.5|33192.1|33172.1|33192.5|33172.5|33192.1|33172.1|2
1743530400000|2025-04-01 18:00:00|33192.6|33172.6|33192.6|33172.6|33192.6|33172.6|33192.6|33172.6|1
1743530700000|2025-04-01 18:05:00|33195.1|33170.1|33195.1|33170.1|33195.1|33170.1|33194.4|33169.4|4
1743531000000|2025-04-01 18:10:00|33194.3|33169.3|33193.5|33168.5|33194.5|33169.5|33193.1|33168.1|13
1743531300000|2025-04-01 18:15:00|33190.1|33170.1|33189.5|33169.5|33190.1|33170.1|33189.5|33169.5|4
1743531600000|2025-04-01 18:20:00|33189.7|33169.7|33191.5|33171.5|33191.5|33171.5|33189.7|33169.7|6
1743531900000|2025-04-01 18:25:00|33190.9|33170.9|33193.9|33168.9|33194.1|33170.9|33190.9|33168.7|9
1743532200000|2025-04-01 18:30:00|33194.1|33169.1|33194.1|33169.1|33194.1|33169.1|33193.5|33168.5|11
1743532500000|2025-04-01 18:35:00|33193.7|33168.7|33193.9|33168.9|33194.1|33169.1|33193.7|33168.7|5
1743532800000|2025-04-01 18:40:00|33194.6|33169.6|33195.1|33170.1|33195.1|33170.1|33194.2|33169.2|5
1743533100000|2025-04-01 18:45:00|33194.2|33169.2|33194.1|33169.1|33195.1|33170.1|33193.7|33168.7|5
1743533400000|2025-04-01 18:50:00|33193.7|33168.7|33193.9|33168.9|33194.1|33169.1|33193.5|33168.5|6
1743533700000|2025-04-01 18:55:00|33194.1|33169.1|33185.1|33165.1|33194.1|33169.1|33185|33165|13
1743534000000|2025-04-01 19:00:00|33185|33165|33186.1|33166.1|33186.1|33166.1|33185|33165|4
1743535200000|2025-04-01 19:20:00|33185.9|33165.9|33185.9|33165.9|33186.1|33166.1|33182.9|33162.9|16
1743535500000|2025-04-01 19:25:00|33186.1|33166.1|33183.5|33163.5|33186.1|33166.1|33183.5|33163.5|8
1743535800000|2025-04-01 19:30:00|33182.5|33162.5|33182.5|33162.5|33183.5|33163.5|33181.8|33161.8|10
1743536100000|2025-04-01 19:35:00|33183.1|33163.1|33182.5|33162.5|33183.5|33163.5|33182.5|33162.5|3
1743537300000|2025-04-01 19:55:00|33181.3|33161.3|33182.5|33162.5|33182.5|33162.5|33181.3|33161.3|2
1743555600000|2025-04-02 01:00:00|33167|33142|33165|33145|33167|33145.8|33163.5|33142|16
1743555900000|2025-04-02 01:05:00|33164.5|33144.5|33158.1|33138.1|33164.5|33144.5|33156.1|33136.1|64
1743556200000|2025-04-02 01:10:00|33158.5|33138.5|33158.5|33138.5|33158.5|33138.5|33157.5|33137.5|25
1743556500000|2025-04-02 01:15:00|33157.5|33137.5|33163.5|33143.5|33164.1|33144.1|33157.3|33137.3|71
1743556800000|2025-04-02 01:20:00|33164|33144|33175.5|33155.5|33175.5|33155.5|33163.5|33143.5|15
1743557100000|2025-04-02 01:25:00|33175|33155|33179.5|33159.5|33179.5|33159.5|33174.5|33154.5|15
1743557400000|2025-04-02 01:30:00|33180|33160|33179.6|33159.6|33180.5|33160.5|33179.1|33159.1|37
1743557700000|2025-04-02 01:35:00|33179.5|33159.5|33161.4|33141.4|33179.6|33159.6|33159.9|33139.9|74
1743558000000|2025-04-02 01:40:00|33164.2|33144.2|33160.1|33140.1|33167.1|33147.1|33159.2|33139.2|37
1743558300000|2025-04-02 01:45:00|33160|33140|33162.5|33142.5|33164.6|33144.6|33160|33140|15
1743558600000|2025-04-02 01:50:00|33163.1|33143.1|33157.5|33137.5|33163.1|33143.1|33157.5|33137.5|22
1743558900000|2025-04-02 01:55:00|33157.7|33137.7|33157.5|33137.5|33159.8|33139.8|33153.1|33133.1|30
1743559200000|2025-04-02 02:00:00|33159.4|33139.4|33162.1|33142.1|33162.5|33142.5|33157.5|33137.5|21
1743559500000|2025-04-02 02:05:00|33160.4|33140.4|33164.1|33144.1|33166.8|33146.8|33160.1|33140.1|29
1743559800000|2025-04-02 02:10:00|33163.9|33143.9|33163.5|33143.5|33170.7|33150.7|33163.5|33143.5|26
1743560100000|2025-04-02 02:15:00|33162.9|33142.9|33164.5|33144.5|33165.1|33145.1|33162.9|33142.9|12
1743560400000|2025-04-02 02:20:00|33165.1|33145.1|33161.1|33141.1|33165.1|33145.1|33160.4|33140.4|20
1743560700000|2025-04-02 02:25:00|33160.1|33140.1|33157.5|33137.5|33160.1|33140.1|33157.1|33137.1|13
1743561000000|2025-04-02 02:30:00|33158.1|33138.1|33157.1|33137.1|33158.1|33138.1|33157.1|33137.1|3
1743561300000|2025-04-02 02:35:00|33157.6|33137.6|33162.1|33142.1|33162.5|33142.5|33157.4|33137.4|33
1743561600000|2025-04-02 02:40:00|33163.1|33143.1|33167.9|33147.9|33167.9|33147.9|33160.4|33140.4|18
1743561900000|2025-04-02 02:45:00|33167.1|33147.1|33171.6|33151.6|33173.5|33153.5|33167.1|33147.1|46
1743562200000|2025-04-02 02:50:00|33169.7|33149.7|33171.5|33151.5|33174.1|33154.1|33168.7|33148.7|22
1743562500000|2025-04-02 02:55:00|33170.3|33150.3|33167.5|33147.5|33171.1|33151.1|33167.5|33147.5|7
1743562800000|2025-04-02 03:00:00|33166.1|33146.1|33152.1|33132.1|33167.5|33147.5|33151.3|33131.3|37
1743563100000|2025-04-02 03:05:00|33151.3|33131.3|33156.1|33136.1|33156.1|33136.1|33151.3|33131.3|34
1743563400000|2025-04-02 03:10:00|33155.3|33135.3|33153.7|33133.7|33155.3|33135.3|33153.7|33133.7|19
1743563700000|2025-04-02 03:15:00|33153.9|33133.9|33147.9|33127.9|33153.9|33133.9|33147.6|33127.6|43
1743564000000|2025-04-02 03:20:00|33148.1|33128.1|33147.5|33127.5|33148.1|33128.1|33147.1|33127.1|15
1743564300000|2025-04-02 03:25:00|33149.1|33129.1|33150.3|33130.3|33150.3|33130.3|33147.1|33127.1|24
1743564600000|2025-04-02 03:30:00|33151.1|33131.1|33152.5|33132.5|33154.5|33134.5|33151.1|33131.1|40
1743564900000|2025-04-02 03:35:00|33152|33132|33151.5|33131.5|33152.9|33132.9|33151.5|33131.5|12
1743565200000|2025-04-02 03:40:00|33151.9|33131.9|33153.5|33133.5|33153.5|33133.5|33151.5|33131.5|7
1743565500000|2025-04-02 03:45:00|33152.1|33132.1|33148.1|33128.1|33152.1|33132.1|33147.3|33127.3|10
1743565800000|2025-04-02 03:50:00|33146.2|33126.2|33135.5|33115.5|33147.5|33127.5|33135.3|33115.3|29
1743566100000|2025-04-02 03:55:00|33136|33116|33140.5|33120.5|33144.1|33124.1|33135.5|33115.5|30
1743566400000|2025-04-02 04:00:00|33140.7|33120.7|33140.7|33120.7|33142.5|33122.5|33140.1|33120.1|10
1743566700000|2025-04-02 04:05:00|33140.6|33120.6|33141.5|33121.5|33142.7|33122.7|33140.6|33120.6|6
1743567000000|2025-04-02 04:10:00|33142.1|33122.1|33142.1|33122.1|33142.1|33122.1|33142.1|33122.1|1
1743567300000|2025-04-02 04:15:00|33142.8|33122.8|33135.3|33115.3|33142.8|33122.8|33135.3|33115.3|26
1743567600000|2025-04-02 04:20:00|33135.1|33115.1|33135.1|33115.1|33135.1|33115.1|33135.1|33115.1|1
1743568500000|2025-04-02 04:35:00|33135.3|33115.3|33135.1|33115.1|33136|33116|33134.6|33114.6|11
1743568800000|2025-04-02 04:40:00|33135.5|33115.5|33135.1|33115.1|33135.5|33115.5|33135.1|33115.1|2
1743569100000|2025-04-02 04:45:00|33136.5|33116.5|33137.1|33117.1|33137.1|33117.1|33136.5|33116.5|2
1743569400000|2025-04-02 04:50:00|33135.4|33115.4|33132.5|33112.5|33136.1|33116.1|33132.5|33112.5|13
1743569700000|2025-04-02 04:55:00|33132.7|33112.7|33132.7|33112.7|33133.1|33113.1|33132.5|33112.5|20
1743570000000|2025-04-02 05:00:00|33132.5|33112.5|33136.5|33116.5|33136.9|33116.9|33132.5|33112.5|28
1743570300000|2025-04-02 05:05:00|33136.6|33116.6|33137.1|33117.1|33137.5|33117.5|33136.5|33116.5|20
1743570600000|2025-04-02 05:10:00|33137.2|33117.2|33137.1|33117.1|33137.2|33117.2|33137.1|33117.1|2
1743570900000|2025-04-02 05:15:00|33136.5|33116.5|33136.5|33116.5|33136.5|33116.5|33136.5|33116.5|1
1743571500000|2025-04-02 05:25:00|33136.1|33116.1|33137.5|33117.5|33137.5|33117.5|33135.1|33115.1|5
1743571800000|2025-04-02 05:30:00|33138.1|33118.1|33137.5|33117.5|33138.1|33118.1|33137.5|33117.5|2
1743572100000|2025-04-02 05:35:00|33137.6|33117.6|33137.5|33117.5|33137.6|33117.6|33137.5|33117.5|6
1743572400000|2025-04-02 05:40:00|33135.5|33115.5|33137.5|33117.5|33137.5|33117.5|33135.3|33115.3|8
1743572700000|2025-04-02 05:45:00|33137.1|33117.1|33135.1|33115.1|33137.1|33117.1|33135.1|33115.1|3
1743573000000|2025-04-02 05:50:00|33132.5|33112.5|33134.9|33114.9|33134.9|33114.9|33132.3|33112.3|26
1743573300000|2025-04-02 05:55:00|33135|33115|33137.5|33117.5|33137.5|33117.5|33135|33115|6
1743573600000|2025-04-02 06:00:00|33138|33118|33132.5|33112.5|33138|33118|33132.5|33112.5|19
1743573900000|2025-04-02 06:05:00|33137.5|33117.5|33137.5|33117.5|33147.5|33127.5|33137.5|33117.5|29
1743574200000|2025-04-02 06:10:00|33137.7|33117.7|33136.1|33116.1|33142.1|33122.1|33134.4|33114.4|50
1743574500000|2025-04-02 06:15:00|33137.1|33117.1|33122.5|33102.5|33137.1|33117.1|33122.5|33102.5|37
1743574800000|2025-04-02 06:20:00|33122.1|33102.1|33128.5|33108.5|33130.5|33110.5|33122.1|33102.1|21
1743575100000|2025-04-02 06:25:00|33128.1|33108.1|33132.7|33112.7|33134.5|33114.5|33127.5|33107.5|24
1743575400000|2025-04-02 06:30:00|33132.5|33112.5|33134.8|33114.8|33134.8|33114.8|33132.1|33112.1|14
1743575700000|2025-04-02 06:35:00|33134.1|33114.1|33136.5|33116.5|33137.5|33117.5|33134.1|33114.1|17
1743576000000|2025-04-02 06:40:00|33137.1|33117.1|33134.5|33114.5|33137.5|33117.5|33133.1|33113.1|13
1743576300000|2025-04-02 06:45:00|33133.6|33113.6|33124.3|33104.3|33134.3|33114.3|33124.3|33104.3|38
1743576600000|2025-04-02 06:50:00|33124.7|33104.7|33115.5|33095.5|33124.7|33104.7|33115.5|33095.5|38
1743576900000|2025-04-02 06:55:00|33117.6|33097.6|33125.7|33105.7|33126|33106|33117.3|33097.3|41
1743577200000|2025-04-02 07:00:00|33125.8|33105.8|33120.1|33100.1|33126|33106|33120|33100|47
1743577500000|2025-04-02 07:05:00|33118.7|33098.7|33117.5|33097.5|33119.6|33099.6|33112.2|33092.2|43
1743577800000|2025-04-02 07:10:00|33118.1|33098.1|33115.1|33095.1|33118.1|33098.1|33115.1|33095.1|5
1743578100000|2025-04-02 07:15:00|33114.5|33094.5|33114.7|33094.7|33121.1|33101.1|33113.5|33093.5|59
1743578400000|2025-04-02 07:20:00|33114.5|33094.5|33109.5|33089.5|33114.5|33094.5|33107.8|33087.8|29
1743578700000|2025-04-02 07:25:00|33109.7|33089.7|33110.7|33090.7|33110.7|33090.7|33109.7|33089.7|3
1743579000000|2025-04-02 07:30:00|33110.5|33090.5|33105|33085|33112.5|33092.5|33105|33085|37
1743579300000|2025-04-02 07:35:00|33106|33086|33092.7|33072.7|33107|33087|33091.9|33071.9|58
1743579600000|2025-04-02 07:40:00|33093.1|33073.1|33081.2|33061.2|33093.1|33073.1|33080.5|33060.5|20
1743579900000|2025-04-02 07:45:00|33080.9|33060.9|33087.1|33067.1|33087.5|33067.5|33073.6|33053.6|37
1743580200000|2025-04-02 07:50:00|33087|33067|33076|33056|33087|33067|33072.5|33052.5|42
1743580500000|2025-04-02 07:55:00|33077|33057|33080.1|33060.1|33082.1|33062.1|33076.1|33056.1|36
1743580800000|2025-04-02 08:00:00|33079.5|33059.5|33088.5|33068.5|33089.4|33069.4|33079.5|33059.5|52
1743581100000|2025-04-02 08:05:00|33088|33068|33087.5|33067.5|33088|33068|33087.5|33067.5|4
1743581400000|2025-04-02 08:10:00|33093.5|33073.5|33084.5|33064.5|33096|33076|33084.5|33064.5|11
1743581700000|2025-04-02 08:15:00|33085|33065|33085|33065|33085.5|33065.5|33079.5|33059.5|24
1743582000000|2025-04-02 08:20:00|33085.5|33065.5|33085|33065|33086|33066|33084.5|33064.5|10
1743582300000|2025-04-02 08:25:00|33085.5|33065.5|33081.1|33061.1|33086|33066|33080|33060|23
1743582600000|2025-04-02 08:30:00|33081.5|33061.5|33079.5|33059.5|33083.3|33063.3|33079.5|33059.5|15
1743582900000|2025-04-02 08:35:00|33080.1|33060.1|33079.5|33059.5|33080.5|33060.5|33079.5|33059.5|5
1743583200000|2025-04-02 08:40:00|33080.1|33060.1|33082.5|33062.5|33084.6|33064.6|33080.1|33060.1|15
1743583500000|2025-04-02 08:45:00|33082|33062|33080.5|33060.5|33082|33062|33080.5|33060.5|7
1743584100000|2025-04-02 08:55:00|33078.5|33058.5|33079.5|33059.5|33080.1|33060.1|33077.5|33057.5|8
1743584400000|2025-04-02 09:00:00|33079.1|33059.1|33082.7|33062.7|33083|33063|33079.1|33059.1|20
1743584700000|2025-04-02 09:05:00|33082|33062|33087|33067|33089.5|33069.5|33082|33062|8
1743585000000|2025-04-02 09:10:00|33088|33068|33087.4|33067.4|33088.5|33068.5|33087.4|33067.4|7
1743585300000|2025-04-02 09:15:00|33087.3|33067.3|33089|33069|33090.5|33070.5|33087.2|33067.2|34
1743585600000|2025-04-02 09:20:00|33089.6|33069.6|33088.3|33068.3|33089.8|33069.8|33087.5|33067.5|23
1743585900000|2025-04-02 09:25:00|33088.4|33068.4|33087.5|33067.5|33088.5|33068.5|33087.5|33067.5|6
1743586200000|2025-04-02 09:30:00|33087|33067|33089.5|33069.5|33091.5|33071.5|33086.5|33066.5|16
1743586500000|2025-04-02 09:35:00|33089|33069|33087.5|33067.5|33090.5|33070.5|33087.5|33067.5|9
1743586800000|2025-04-02 09:40:00|33087|33067|33084.5|33064.5|33087.1|33067.1|33082.5|33062.5|18
1743587100000|2025-04-02 09:45:00|33084|33064|33073.1|33053.1|33085|33065|33073.1|33053.1|14
1743587400000|2025-04-02 09:50:00|33073|33053|33072.5|33052.5|33073.5|33053.5|33072|33052|6
1743587700000|2025-04-02 09:55:00|33071.1|33051.1|33070.5|33050.5|33071.1|33051.1|33061.5|33041.5|26
1743588000000|2025-04-02 10:00:00|33070.1|33050.1|33074.5|33054.5|33075.1|33055.1|33068.8|33048.8|37
1743588300000|2025-04-02 10:05:00|33075.1|33055.1|33074.5|33054.5|33077.5|33057.5|33070.5|33050.5|20
1743588600000|2025-04-02 10:10:00|33071.5|33051.5|33067.5|33047.5|33074.5|33054.5|33043|33019.6|60
1743588900000|2025-04-02 10:15:00|33067.1|33047.1|33076.5|33056.5|33077.5|33057.5|33067.1|33047.1|27
1743589500000|2025-04-02 10:25:00|33076.1|33056.1|33076.5|33056.5|33076.9|33056.9|33076.1|33056.1|10
1743589800000|2025-04-02 10:30:00|33076.1|33056.1|33075|33055|33076.1|33056.1|33068.5|33048.5|14
1743590100000|2025-04-02 10:35:00|33074.5|33054.5|33075.5|33055.5|33076.3|33056.3|33074.5|33054.5|20
1743590400000|2025-04-02 10:40:00|33075.1|33055.1|33075.5|33055.5|33075.5|33055.5|33075.1|33055.1|2
1743590700000|2025-04-02 10:45:00|33075.6|33055.6|33075.5|33055.5|33075.9|33055.9|33075.1|33055.1|11
1743591000000|2025-04-02 10:50:00|33076.2|33056.2|33075.5|33055.5|33076.2|33056.2|33074.9|33054.9|16
1743591300000|2025-04-02 10:55:00|33076|33056|33076|33056|33076|33056|33076|33056|1
1743591600000|2025-04-02 11:00:00|33071.2|33051.2|33066|33046|33075.8|33051.2|33057.3|33028.8|23
1743591900000|2025-04-02 11:05:00|33065.5|33045.5|33066|33046|33066|33046|33065|33045|34
1743592200000|2025-04-02 11:10:00|33065.5|33045.5|33061.5|33041.5|33065.5|33045.5|33061|33041|23
1743592800000|2025-04-02 11:20:00|33056.5|33036.5|33059.1|33039.1|33061.5|33041.5|33056.1|33036.1|17
1743593100000|2025-04-02 11:25:00|33059.5|33039.5|33061.5|33041.5|33062.1|33042.1|33059.5|33039.5|18
1743593400000|2025-04-02 11:30:00|33061.4|33041.4|33061.5|33041.5|33062.4|33042.4|33061|33041|22
1743593700000|2025-04-02 11:35:00|33062|33042|33065|33045|33065|33045|33061.5|33041.5|22
1743594000000|2025-04-02 11:40:00|33068.5|33048.5|33065.1|33045.1|33070.1|33050.1|33065|33045|16
1743594300000|2025-04-02 11:45:00|33066.1|33046.1|33074.7|33054.7|33075.7|33055.7|33066.1|33046.1|46
1743594600000|2025-04-02 11:50:00|33074.5|33054.5|33075.5|33055.5|33076.2|33056.2|33074.1|33054.1|29
1743594900000|2025-04-02 11:55:00|33075.1|33055.1|33089.5|33069.5|33089.5|33069.5|33075.1|33055.1|32
1743595200000|2025-04-02 12:00:00|33090.1|33070.1|33090|33070|33090.1|33070.1|33088.9|33068.9|4
1743595500000|2025-04-02 12:05:00|33089.5|33069.5|33088.3|33068.3|33089.5|33069.5|33088|33068|5
1743595800000|2025-04-02 12:10:00|33088.9|33068.9|33086.2|33044.2|33094.8|33068.9|33083|33041|19
1743596100000|2025-04-02 12:15:00|33086.3|33044.3|33085|33065|33088.6|33068.5|33079.1|33044.2|64
1743596400000|2025-04-02 12:20:00|33083.5|33063.5|33083|33063|33084.1|33064.1|33082.5|33062.5|5
1743596700000|2025-04-02 12:25:00|33084.1|33064.1|33080.5|33060.5|33084.1|33064.1|33080.5|33060.5|6
1743597000000|2025-04-02 12:30:00|33080|33060|33080|33060|33080|33060|33080|33060|1
1743597300000|2025-04-02 12:35:00|33079.5|33059.5|33079.5|33059.5|33079.5|33059.5|33079.5|33059.5|1
1743597600000|2025-04-02 12:40:00|33079|33059|33077|33057|33079|33059|33077|33057|5
1743597900000|2025-04-02 12:45:00|33076.5|33056.5|33079.1|33059.1|33083.5|33063.5|33075.1|33055.1|28
1743598200000|2025-04-02 12:50:00|33078.1|33058.1|33079|33059|33081.1|33061.1|33077|33057|26
1743598500000|2025-04-02 12:55:00|33079.1|33059.1|33073.1|33053.1|33080.6|33060.6|33072.1|33052.1|38
1743599100000|2025-04-02 13:05:00|33072.5|33052.5|33070.1|33050.1|33072.5|33052.5|33070.1|33050.1|6
1743599400000|2025-04-02 13:10:00|33067.1|33047.1|33058.9|33038.9|33067.1|33047.1|33057.5|33037.5|17
1743599700000|2025-04-02 13:15:00|33059|33039|33058.1|33038.1|33060|33040|33056.1|33036.1|17
1743600000000|2025-04-02 13:20:00|33058.5|33038.5|33060.3|33040.3|33061.5|33041.5|33056.9|33036.9|26
1743600300000|2025-04-02 13:25:00|33060.1|33040.1|33058.5|33038.5|33060.3|33040.3|33057.5|33037.5|17
1743600600000|2025-04-02 13:30:00|33060|33040|33062.1|33042.1|33068.1|33048.1|33060|33040|36
1743600900000|2025-04-02 13:35:00|33061.5|33041.5|33061.5|33041.5|33063.1|33043.1|33061.5|33041.5|20
1743601200000|2025-04-02 13:40:00|33062.1|33042.1|33061.5|33041.5|33062.5|33042.5|33061.5|33041.5|20
1743601500000|2025-04-02 13:45:00|33062.1|33042.1|33062.1|33042.1|33062.2|33042.2|33061.5|33041.5|13
1743601800000|2025-04-02 13:50:00|33061.5|33041.5|33061.1|33041.1|33062.1|33042.1|33060.5|33040.5|32
1743602100000|2025-04-02 13:55:00|33060.5|33040.5|33061.6|33041.6|33061.6|33041.6|33056.1|33036.1|12
1743602400000|2025-04-02 14:00:00|33061.1|33041.1|33057.5|33037.5|33067.5|33041.1|33052.1|33025.3|26
1743602700000|2025-04-02 14:05:00|33057|33037|33052.5|33032.5|33057.5|33037.5|33052|33032|19
1743603000000|2025-04-02 14:10:00|33052|33032|33057.5|33037.5|33057.5|33037.5|33052|33032|16
1743603300000|2025-04-02 14:15:00|33057|33037|33067.1|33047.1|33069.5|33049.5|33057|33037|42
1743603600000|2025-04-02 14:20:00|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|33067.5|33047.5|1
1743603900000|2025-04-02 14:25:00|33068|33048|33064|33044|33069.5|33049.5|33064|33044|15
1743604200000|2025-04-02 14:30:00|33063.5|33043.5|33063.5|33043.5|33063.5|33043.5|33063.5|33043.5|1
1743604500000|2025-04-02 14:35:00|33064|33044|33064|33044|33064.5|33044.5|33064|33044|9
1743604800000|2025-04-02 14:40:00|33063.5|33043.5|33054|33034|33063.5|33043.5|33052.5|33027.5|25
1743605100000|2025-04-02 14:45:00|33054.1|33034.1|33050|33030|33054.1|33034.1|33049.5|33029.5|17
1743605400000|2025-04-02 14:50:00|33050.5|33030.5|33053|33033|33054.5|33034.5|33050|33030|24
1743605700000|2025-04-02 14:55:00|33052|33032|33051|33031|33052|33032|33051|33031|4
1743606000000|2025-04-02 15:00:00|33052|33032|33053|33033|33055|33035|33051|33031|18
1743606300000|2025-04-02 15:05:00|33052.5|33032.5|33052|33032|33053|33033|33050.5|33030.5|11
1743606600000|2025-04-02 15:10:00|33052.2|33032.2|33052|33032|33056.3|33036.3|33051.8|33031.8|22
1743606900000|2025-04-02 15:15:00|33051.5|33031.5|33051.5|33031.5|33052|33032|33050.5|33030.5|8
1743607200000|2025-04-02 15:20:00|33052|33032|33052.5|33032.5|33052.5|33032.5|33052|33032|2
1743607500000|2025-04-02 15:25:00|33052|33032|33059|33039|33060.1|33040.1|33051|33031|15
1743607800000|2025-04-02 15:30:00|33058|33038|33060|33040|33060.5|33040.5|33057.8|33037.8|15
1743608100000|2025-04-02 15:35:00|33059|33039|33058.5|33038.5|33059|33039|33058.5|33038.5|2
1743608400000|2025-04-02 15:40:00|33058|33038|33059|33039|33059|33039|33057.5|33037.5|4
1743608700000|2025-04-02 15:45:00|33058|33038|33056|33036|33059|33039|33056|33036|9
1743609000000|2025-04-02 15:50:00|33055|33035|33055|33035|33056.5|33036.5|33054|33034|11
1743609300000|2025-04-02 15:55:00|33054|33034|33054.5|33034.5|33055|33035|33054|33034|14
1743609600000|2025-04-02 16:00:00|33054|33034|33055|33035|33056.5|33036.5|33054|33034|11
1743610200000|2025-04-02 16:10:00|33055.5|33035.5|33066.5|33046.5|33066.7|33046.7|33055.5|33035.5|11
1743610500000|2025-04-02 16:15:00|33067.1|33047.1|33074|33054|33076.2|33056.2|33067.1|33047.1|22
1743610800000|2025-04-02 16:20:00|33073.5|33053.5|33073|33053|33073.5|33053.5|33073|33053|2
1743611100000|2025-04-02 16:25:00|33072.5|33052.5|33072.5|33052.5|33075.2|33055.2|33067|33047|10
1743611400000|2025-04-02 16:30:00|33073.5|33053.5|33075|33055|33077.5|33057.5|33073.5|33053.5|29
1743611700000|2025-04-02 16:35:00|33075.5|33055.5|33075.5|33055.5|33075.5|33055.5|33074.5|33054.5|13
1743612000000|2025-04-02 16:40:00|33075|33055|33075|33055|33075|33055|33075|33055|1
1743612300000|2025-04-02 16:45:00|33075.5|33055.5|33077.5|33057.5|33077.5|33057.5|33075.5|33055.5|4
1743612600000|2025-04-02 16:50:00|33079|33059|33077.5|33057.5|33080|33060|33075.3|33055.3|16
1743612900000|2025-04-02 16:55:00|33076.2|33056.2|33074.5|33054.5|33077.5|33057.5|33073.8|33053.8|8
1743613200000|2025-04-02 17:00:00|33075|33055|33075.2|33055.2|33077.5|33057.5|33075|33055|11
1743613500000|2025-04-02 17:05:00|33075.5|33055.5|33072.5|33052.5|33075.5|33055.5|33068.5|33048.5|15
1743613800000|2025-04-02 17:10:00|33073|33053|33077.1|33057.1|33077.1|33057.1|33070.1|33050.1|17
1743614100000|2025-04-02 17:15:00|33075.1|33055.1|33074.5|33054.5|33077.5|33057.5|33074.5|33054.5|19
1743614400000|2025-04-02 17:20:00|33075.5|33055.5|33074.5|33054.5|33075.5|33055.5|33074.5|33054.5|8
1743614700000|2025-04-02 17:25:00|33075.5|33055.5|33075|33055|33075.5|33055.5|33074.5|33054.5|7
1743615300000|2025-04-02 17:35:00|33075.5|33055.5|33075|33055|33075.5|33055.5|33075|33055|2
1743615600000|2025-04-02 17:40:00|33074.5|33054.5|33075|33055|33075|33055|33074.5|33054.5|2
1743615900000|2025-04-02 17:45:00|33074.5|33054.5|33075.5|33055.5|33077.5|33057.5|33074.5|33054.5|10
1743616200000|2025-04-02 17:50:00|33076|33056|33075.5|33055.5|33078.8|33058.8|33075.2|33055.2|8
1743616500000|2025-04-02 17:55:00|33076|33056|33077.5|33057.5|33077.5|33057.5|33076|33056|2
1743616800000|2025-04-02 18:00:00|33077|33057|33076.5|33056.5|33077|33057|33076|33056|4
1743617100000|2025-04-02 18:05:00|33076|33056|33076|33056|33076.5|33056.5|33076|33056|19
1743617400000|2025-04-02 18:10:00|33075.5|33055.5|33076|33056|33076|33056|33075.5|33055.5|2
1743618300000|2025-04-02 18:25:00|33083|33063|33084.5|33064.5|33084.5|33064.5|33083|33063|6
1743618600000|2025-04-02 18:30:00|33084|33064|33082.5|33062.5|33084.5|33064.5|33082.5|33062.5|4
1743618900000|2025-04-02 18:35:00|33083.2|33063.2|33082.5|33062.5|33083.2|33063.2|33082.5|33062.5|2
1743619500000|2025-04-02 18:45:00|33083|33063|33081.5|33061.5|33083|33063|33081|33061|9
1743619800000|2025-04-02 18:50:00|33081|33061|33081.5|33061.5|33082|33062|33081|33061|6
1743620100000|2025-04-02 18:55:00|33082|33062|33082|33062|33082.5|33062.5|33081.5|33061.5|5
1743620400000|2025-04-02 19:00:00|33081.5|33061.5|33080.5|33060.5|33081.5|33061.5|33080|33060|18
1743620700000|2025-04-02 19:05:00|33080|33060|33084.1|33064.1|33084.1|33064.1|33080|33060|16
1743621000000|2025-04-02 19:10:00|33084.5|33064.5|33085.2|33065.2|33085.7|33065.7|33084.5|33064.5|27
1743621300000|2025-04-02 19:15:00|33085.1|33065.1|33084|33064|33085.1|33065.1|33084|33064|7
1743621600000|2025-04-02 19:20:00|33084.5|33064.5|33085.1|33065.1|33085.6|33065.6|33084.5|33064.5|25
1743621900000|2025-04-02 19:25:00|33085.2|33065.2|33085|33065|33085.2|33065.2|33085|33065|3
1743622200000|2025-04-02 19:30:00|33085.5|33065.5|33085|33065|33085.6|33065.6|33085|33065|12
1743622500000|2025-04-02 19:35:00|33085.1|33065.1|33085.6|33065.6|33085.6|33065.6|33085.1|33065.1|2
1743622800000|2025-04-02 19:40:00|33085.1|33065.1|33085.6|33065.6|33085.6|33065.6|33085.1|33065.1|2
1743623100000|2025-04-02 19:45:00|33084.6|33064.6|33080|33060|33084.6|33064.6|33080|33060|20
1743623400000|2025-04-02 19:50:00|33081|33061|33080|33060|33081|33061|33080|33060|4
1743623700000|2025-04-02 19:55:00|33080.5|33060.5|33080.5|33060.5|33080.5|33060.5|33080.5|33060.5|1
1743642000000|2025-04-03 01:00:00|33153.6|33128.6|33146.5|33126.5|33154.7|33132.5|33145.5|33119.5|27
1743642300000|2025-04-03 01:05:00|33146.1|33126.1|33097.4|33055.4|33148.6|33126.5|33053.6|33011.6|67
1743642600000|2025-04-03 01:10:00|33097.1|33055.8|33104.8|33062.8|33105.4|33071|33086.5|33055.4|31
1743642900000|2025-04-03 01:15:00|33104.9|33062.9|33126|33106|33156.4|33114.4|33102.8|33060.8|101
1743643200000|2025-04-03 01:20:00|33124.5|33104.5|33109.5|33089.5|33124.5|33104.5|33109|33089|23
1743643500000|2025-04-03 01:25:00|33109|33089|33107.5|33087.5|33122.5|33102.5|33107|33087|54
1743643800000|2025-04-03 01:30:00|33107|33087|33115.5|33095.5|33115.5|33095.5|33098.1|33078.1|110
1743644100000|2025-04-03 01:35:00|33116.5|33096.5|33130|33110|33136.5|33116.5|33116.5|33096.5|40
1743644400000|2025-04-03 01:40:00|33130.5|33110.5|33139.9|33119.9|33142|33122|33129.7|33109.7|60
1743644700000|2025-04-03 01:45:00|33140|33120|33120.9|33100.9|33140.2|33120.2|33120|33100|33
1743645000000|2025-04-03 01:50:00|33121.1|33101.1|33143|33123|33144|33124|33120.7|33100.7|19
1743645300000|2025-04-03 01:55:00|33142.5|33122.5|33140|33120|33142.5|33122.5|33132|33112|37
1743645600000|2025-04-03 02:00:00|33139|33119|33148.5|33128.5|33148.7|33128.7|33134.5|33114.5|51
1743645900000|2025-04-03 02:05:00|33146.7|33126.7|33156.5|33136.5|33159|33139|33144|33124|44
1743646200000|2025-04-03 02:10:00|33156|33136|33156.5|33136.5|33157.2|33137.2|33156|33136|22
1743646500000|2025-04-03 02:15:00|33157|33137|33148|33128|33157|33137|33148|33128|18
1743646800000|2025-04-03 02:20:00|33145.8|33125.8|33119.5|33099.5|33147.5|33127.5|33119.5|33099.5|74
1743647100000|2025-04-03 02:25:00|33120.1|33100.1|33119.5|33099.5|33120.5|33100.5|33118.1|33098.1|48
1743647400000|2025-04-03 02:30:00|33119|33099|33126.5|33106.5|33126.5|33106.5|33119|33099|23
1743647700000|2025-04-03 02:35:00|33129.2|33109.2|33132.5|33112.5|33133.4|33113.4|33129.2|33109.2|36
1743648000000|2025-04-03 02:40:00|33133.4|33113.4|33132.5|33112.5|33133.5|33113.5|33131.5|33111.5|7
1743648300000|2025-04-03 02:45:00|33132|33112|33132.5|33112.5|33132.5|33112.5|33131.5|33111.5|21
1743648600000|2025-04-03 02:50:00|33132|33112|33125|33105|33132.8|33112.8|33125|33105|23
1743648900000|2025-04-03 02:55:00|33125.5|33105.5|33117.5|33097.5|33126.4|33106.4|33117.5|33097.5|27
1743649200000|2025-04-03 03:00:00|33116.3|33096.3|33117.5|33097.5|33117.5|33097.5|33116.1|33096.1|12
1743649500000|2025-04-03 03:05:00|33119.4|33099.4|33117.5|33097.5|33119.7|33099.7|33115.6|33095.6|14
1743649800000|2025-04-03 03:10:00|33119.4|33099.4|33118.5|33098.5|33128|33102|33117.5|33093|22
1743650100000|2025-04-03 03:15:00|33118.1|33098.1|33123.5|33103.5|33123.5|33103.5|33118.1|33098.1|11
1743650400000|2025-04-03 03:20:00|33125.1|33105.1|33139.6|33119.6|33143|33123|33125.1|33105.1|39
1743650700000|2025-04-03 03:25:00|33139.5|33119.5|33142.5|33122.5|33142.5|33122.5|33138.1|33118.1|37
1743651000000|2025-04-03 03:30:00|33140.6|33120.6|33140.9|33120.9|33144.5|33124.5|33140.4|33120.4|26
1743651300000|2025-04-03 03:35:00|33143.5|33123.5|33125|33105|33144.8|33124.8|33124.8|33104.8|68
1743651600000|2025-04-03 03:40:00|33125.5|33105.5|33126|33106|33127.5|33107.5|33123.5|33103.5|21
1743651900000|2025-04-03 03:45:00|33125.5|33105.5|33125|33105|33127.5|33107.5|33124.5|33104.5|6
1743652200000|2025-04-03 03:50:00|33125.5|33105.5|33127.5|33107.5|33127.5|33107.5|33125.5|33105.5|3
1743652500000|2025-04-03 03:55:00|33127|33107|33140.5|33120.5|33140.5|33120.5|33127|33107|19
1743652800000|2025-04-03 04:00:00|33140|33120|33136.5|33111.5|33143.7|33120|33131.9|33105.5|35
1743653100000|2025-04-03 04:05:00|33131.1|33111.1|33135.5|33095.5|33142.6|33114.1|33126.9|33095|38
1743653400000|2025-04-03 04:10:00|33133.2|33096.9|33128|33108|33135.5|33109.1|33125.8|33095.5|27
1743653700000|2025-04-03 04:15:00|33128.3|33108.3|33137|33117|33137|33117|33127.8|33107.8|17
1743654000000|2025-04-03 04:20:00|33138.6|33118.6|33138|33118|33138.6|33118.6|33138|33118|7
1743654300000|2025-04-03 04:25:00|33138.5|33118.5|33147.5|33127.5|33148|33128|33138.1|33118.1|23
1743654600000|2025-04-03 04:30:00|33147|33127|33148.5|33128.5|33148.5|33128.5|33146|33126|5
1743654900000|2025-04-03 04:35:00|33149|33129|33154.5|33134.5|33158|33138|33149|33129|20
1743655200000|2025-04-03 04:40:00|33154|33134|33155|33135|33155.6|33135.6|33153.5|33133.5|24
1743655500000|2025-04-03 04:45:00|33155.4|33135.4|33156.5|33136.5|33156.5|33136.5|33153.5|33133.5|24
1743655800000|2025-04-03 04:50:00|33157.1|33137.1|33153.5|33133.5|33157.1|33137.1|33153|33133|26
1743656100000|2025-04-03 04:55:00|33154|33134|33154.5|33134.5|33156|33136|33154|33134|9
1743656400000|2025-04-03 05:00:00|33154|33134|33155.6|33135.6|33157.5|33137.5|33153|33133|20
1743656700000|2025-04-03 05:05:00|33154|33134|33153.5|33133.5|33154|33134|33151.8|33131.8|9
1743657000000|2025-04-03 05:10:00|33152.5|33132.5|33150.6|33130.6|33152.5|33132.5|33150.5|33130.5|8
1743657300000|2025-04-03 05:15:00|33152.5|33132.5|33134|33114|33152.5|33132.5|33133.4|33110|84
1743657600000|2025-04-03 05:20:00|33134.5|33114.5|33136.5|33116.5|33146.2|33121.2|33133|33113|58
1743657900000|2025-04-03 05:25:00|33136|33116|33133.5|33113.5|33136.5|33116.5|33130.8|33110.8|26
1743658200000|2025-04-03 05:30:00|33133|33113|33133|33113|33134.3|33114.3|33130.8|33110.8|35
1743658500000|2025-04-03 05:35:00|33132.8|33112.8|33123.5|33103.5|33134.8|33114.8|33122.8|33102.8|51
1743658800000|2025-04-03 05:40:00|33123|33103|33123.5|33103.5|33124|33104|33123|33103|12
1743659100000|2025-04-03 05:45:00|33124|33104|33122.5|33102.5|33125.5|33105.5|33120.1|33100.1|53
1743659400000|2025-04-03 05:50:00|33120.3|33100.3|33133.5|33113.5|33144.3|33115.5|33120.3|33100.3|52
1743659700000|2025-04-03 05:55:00|33134.1|33114.1|33140.2|33120.2|33147|33121.2|33134.1|33112|42
1743660000000|2025-04-03 06:00:00|33139.5|33119.5|33135.1|33115.1|33143.7|33121.8|33133.5|33113.2|70
1743660300000|2025-04-03 06:05:00|33135.5|33115.5|33141.5|33121.5|33142|33122|33133|33113|65
1743660600000|2025-04-03 06:10:00|33139.5|33119.5|33148|33123|33156.4|33126|33137.3|33115.7|33
1743660900000|2025-04-03 06:15:00|33155.6|33116.4|33151.6|33131.6|33155.6|33131.6|33144.5|33116.4|33
1743661200000|2025-04-03 06:20:00|33152|33132|33169.5|33149.5|33169.5|33149.5|33152|33132|42
1743661500000|2025-04-03 06:25:00|33170|33150|33170.5|33150.5|33170.5|33150.5|33170|33150|2
1743661800000|2025-04-03 06:30:00|33171|33151|33165|33145|33171.2|33151.2|33165|33145|30
1743662100000|2025-04-03 06:35:00|33161|33141|33157.1|33137.1|33171.2|33143.5|33154|33125.1|98
1743662400000|2025-04-03 06:40:00|33157|33137|33163.5|33143.5|33165|33145|33151.5|33131.5|35
1743662700000|2025-04-03 06:45:00|33163.3|33143.3|33152|33132|33163.3|33143.3|33152|33132|52
1743663000000|2025-04-03 06:50:00|33151.5|33131.5|33154.5|33134.5|33155.4|33135.4|33150.4|33130.4|34
1743663300000|2025-04-03 06:55:00|33154|33134|33154|33134|33155|33135|33153.5|33133.5|24
1743663600000|2025-04-03 07:00:00|33154.5|33134.5|33134.3|33114.3|33154.8|33134.8|33132.1|33112.1|71
1743663900000|2025-04-03 07:05:00|33134.5|33114.5|33150.8|33130.8|33152.5|33132.5|33134.5|33114.5|49
1743664200000|2025-04-03 07:10:00|33151|33131|33156|33136|33156|33136|33150.6|33130.6|19
1743664500000|2025-04-03 07:15:00|33156.5|33136.5|33158|33138|33158.4|33138.4|33156.5|33136.5|13
1743664800000|2025-04-03 07:20:00|33162.2|33142.2|33165.5|33145.5|33166.5|33146.5|33161|33141|41
1743665100000|2025-04-03 07:25:00|33164.5|33144.5|33169|33149|33176.7|33156.7|33164.5|33144.5|117
1743665400000|2025-04-03 07:30:00|33167.5|33147.5|33179.1|33159.1|33184.6|33164.6|33167.5|33147.5|35
1743665700000|2025-04-03 07:35:00|33178.5|33158.5|33160.4|33140.4|33178.5|33158.5|33157.9|33137.9|84
1743666000000|2025-04-03 07:40:00|33160.5|33140.5|33160.1|33140.1|33160.5|33140.5|33159|33139|17
1743666300000|2025-04-03 07:45:00|33159.7|33139.7|33161.5|33141.5|33164|33144|33159.7|33139.7|82
1743666600000|2025-04-03 07:50:00|33161.1|33141.1|33159.5|33139.5|33161.5|33141.5|33158.4|33138.4|21
1743666900000|2025-04-03 07:55:00|33159.1|33139.1|33156.5|33136.5|33159.5|33139.5|33155.7|33135.7|27
1743667200000|2025-04-03 08:00:00|33156.1|33136.1|33155.5|33135.5|33156.5|33136.5|33153.5|33133.5|31
1743667500000|2025-04-03 08:05:00|33155.1|33135.1|33156.5|33136.5|33156.5|33136.5|33154.5|33134.5|6
1743667800000|2025-04-03 08:10:00|33158.9|33138.9|33155.6|33135.6|33158.9|33138.9|33153.8|33133.8|31
1743668100000|2025-04-03 08:15:00|33155.7|33135.7|33155.1|33135.1|33161|33141|33153.6|33133.6|43
1743668400000|2025-04-03 08:20:00|33155.5|33135.5|33156.5|33136.5|33156.5|33136.5|33154.1|33134.1|29
1743668700000|2025-04-03 08:25:00|33156.1|33136.1|33156.1|33136.1|33156.5|33136.5|33152.1|33132.1|29
1743669000000|2025-04-03 08:30:00|33156.5|33136.5|33156.1|33136.1|33156.5|33136.5|33152.9|33132.9|25
1743669300000|2025-04-03 08:35:00|33156.5|33136.5|33147.5|33127.5|33156.5|33136.5|33147.5|33127.5|33
1743669600000|2025-04-03 08:40:00|33147.1|33127.1|33109.5|33089.5|33148.5|33128.5|33109.1|33089.1|104
1743669900000|2025-04-03 08:45:00|33110.1|33090.1|33118.1|33098.1|33123.5|33103.5|33110.1|33090.1|39
1743670200000|2025-04-03 08:50:00|33117.5|33097.5|33111.2|33091.2|33122.5|33102.5|33108.5|33088.5|68
1743670500000|2025-04-03 08:55:00|33111.4|33091.4|33112.6|33092.6|33113.5|33093.5|33102.5|33082.5|64
1743670800000|2025-04-03 09:00:00|33112.1|33092.1|33122.5|33102.5|33124.2|33104.2|33109.9|33089.9|52
1743671100000|2025-04-03 09:05:00|33122.9|33102.9|33125.7|33105.7|33127.1|33107.1|33111.5|33091.5|31
1743671400000|2025-04-03 09:10:00|33125.9|33105.9|33114.5|33094.5|33126.2|33106.2|33111.6|33091.6|37
1743671700000|2025-04-03 09:15:00|33114.1|33094.1|33113.5|33093.5|33114.5|33094.5|33113.4|33093.4|27
1743672000000|2025-04-03 09:20:00|33114|33094|33122|33102|33122.5|33102.5|33113.5|33093.5|29
1743672300000|2025-04-03 09:25:00|33122.1|33102.1|33123.5|33103.5|33123.5|33103.5|33121.9|33101.9|14
1743672600000|2025-04-03 09:30:00|33128.1|33108.1|33131.2|33111.2|33134.1|33114.1|33128.1|33108.1|12
1743672900000|2025-04-03 09:35:00|33130.9|33110.9|33134.5|33114.5|33134.5|33114.5|33130.9|33110.9|14
1743673200000|2025-04-03 09:40:00|33134|33114|33133.5|33113.5|33134.5|33114.5|33132.8|33112.8|27
1743673500000|2025-04-03 09:45:00|33134|33114|33133|33113|33138.5|33118.5|33133|33113|19
1743673800000|2025-04-03 09:50:00|33132.5|33112.5|33116.5|33096.5|33132.5|33112.5|33116.5|33092.7|34
1743674100000|2025-04-03 09:55:00|33117|33097|33118.5|33098.5|33119.1|33099.1|33117|33097|22
1743674400000|2025-04-03 10:00:00|33119.5|33099.5|33115.1|33095.1|33125.8|33105.8|33114.5|33094.5|38
1743674700000|2025-04-03 10:05:00|33115.5|33095.5|33089.1|33069.1|33115.5|33095.5|33076.8|33054.5|116
1743675000000|2025-04-03 10:10:00|33084.1|33064.1|33022.8|32980.8|33084.1|33064.1|33017.8|32975.8|119
1743675300000|2025-04-03 10:15:00|33023.3|32981.3|33017.8|32975.8|33060.5|33018.5|32999.3|32964.3|97
1743675600000|2025-04-03 10:20:00|33016.8|32974.8|33023.3|32981.3|33027.3|32985.3|32987.2|32945.2|111
1743675900000|2025-04-03 10:25:00|33022.9|32982.7|33042.3|33000.3|33051.8|33021.5|33012|32982.7|81
1743676200000|2025-04-03 10:30:00|33042.2|33000.6|33048.2|33006.2|33053.1|33025|33033.8|33000.6|36
1743676500000|2025-04-03 10:35:00|33049.2|33007.2|33034.5|33014.5|33058.2|33031.8|33034.3|33004.8|82
1743676800000|2025-04-03 10:40:00|33034.1|33014.1|33028.1|33008.1|33035|33015|33027.1|33007.1|37
1743677100000|2025-04-03 10:45:00|33028.5|33008.5|33020.5|33000.5|33032.5|33012.5|33018.4|32996.7|56
1743677400000|2025-04-03 10:50:00|33020.1|33000.1|33040|33020|33041|33021|33014.5|32994.5|52
1743677700000|2025-04-03 10:55:00|33040.8|33020.8|33071.5|33051.5|33073.4|33051.5|33040.8|33020.8|56
1743678000000|2025-04-03 11:00:00|33071.1|33051.1|33064.1|33044.1|33071.5|33051.5|33062.5|33042.5|59
1743678300000|2025-04-03 11:05:00|33065.2|33045.2|33050.1|33030.1|33066.5|33046.5|33049.9|33029.9|82
1743678600000|2025-04-03 11:10:00|33054.5|33034.5|33052.3|33032.3|33059.1|33039.1|33052.3|33032.3|75
1743678900000|2025-04-03 11:15:00|33052|33032|33056.1|33036.1|33056.5|33036.5|33049.1|33029.1|54
1743679200000|2025-04-03 11:20:00|33052.5|33032.5|33036.2|33016.2|33052.5|33032.5|33035.7|33015.7|14
1743679500000|2025-04-03 11:25:00|33036.3|33016.3|33025.1|33005.1|33036.3|33016.3|33024.1|33004.1|26
1743679800000|2025-04-03 11:30:00|33028.5|33008.5|33032|33012|33037.7|33012.7|33028.2|32997.9|68
1743680100000|2025-04-03 11:35:00|33031.5|33011.5|33036|33016|33036.2|33016.2|33031|33011|100
1743680400000|2025-04-03 11:40:00|33038.5|33018.5|33045|33025|33054.4|33030|33038.5|33017.2|74
1743680700000|2025-04-03 11:45:00|33044.5|33024.5|33025|33000|33046.5|33024.5|33018|32984.2|47
1743681000000|2025-04-03 11:50:00|33022.5|33002.5|33024.1|33004.1|33025.6|33005.6|33022.5|33002.5|17
1743681300000|2025-04-03 11:55:00|33022.5|33002.5|33033|33013|33034.1|33014.1|33020.5|33000.5|36
1743681600000|2025-04-03 12:00:00|33033.9|33013.9|33035.5|33015.5|33037.1|33017.1|33030.7|33008.2|41
1743681900000|2025-04-03 12:05:00|33036.1|33016.1|33048.7|33028.7|33059|33030.3|33034.1|33011.7|75
1743682200000|2025-04-03 12:10:00|33049.8|33029.8|33053.5|33033.5|33059.1|33039.1|33049.8|33029.8|42
1743682500000|2025-04-03 12:15:00|33054.1|33034.1|33057.5|33037.5|33059.1|33039.1|33053.5|33033.5|57
1743682800000|2025-04-03 12:20:00|33058.1|33038.1|33060.5|33040.5|33060.5|33040.5|33057|33037|14
1743683100000|2025-04-03 12:25:00|33063|33043|33076.8|33034.8|33076.8|33049|33060.3|33018.8|67
1743683400000|2025-04-03 12:30:00|33074.5|33037|33065|33045|33074.5|33048.2|33061.3|33037|54
1743683700000|2025-04-03 12:35:00|33064.5|33044.5|33079.5|33059.5|33080.5|33060.5|33063.5|33043.5|46
1743684000000|2025-04-03 12:40:00|33080|33060|33071|33051|33081|33061|33070.8|33050.8|37
1743684300000|2025-04-03 12:45:00|33071.2|33051.2|33069.5|33049.5|33074.6|33053.5|33063|33043|54
1743684600000|2025-04-03 12:50:00|33070.1|33050.1|33049.1|33029.1|33070.1|33050.1|33047.7|33022.2|50
1743684900000|2025-04-03 12:55:00|33050|33030|33050.3|33030.3|33056.7|33033.9|33049|33029|88
1743685200000|2025-04-03 13:00:00|33050.7|33030.7|33064.5|33044.5|33072|33048.1|33050.7|33030.7|50
1743685500000|2025-04-03 13:05:00|33064.1|33044.1|33053.6|33011.6|33064.1|33044.1|33038.5|33011.6|57
1743685800000|2025-04-03 13:10:00|33055.1|33013.1|33040|33020|33055.1|33026.6|33040|33012.1|27
1743686100000|2025-04-03 13:15:00|33040.1|33020.1|33040.5|32998.5|33048.6|33020.1|33035|32998.4|21
1743686400000|2025-04-03 13:20:00|33038.3|33000.6|33036|33011|33044.7|33016.1|33026.1|33000.6|31
1743686700000|2025-04-03 13:25:00|33035.6|33010.6|33044.5|33024.5|33045.6|33025.1|33034.6|33002.6|80
1743687000000|2025-04-03 13:30:00|33045.1|33025.1|33026|33006|33046.1|33026.1|33022.5|33002.5|79
1743687300000|2025-04-03 13:35:00|33026.1|33006.1|33030|33010|33033.6|33013.6|33025.5|33005.5|39
1743687600000|2025-04-03 13:40:00|33029.5|33009.5|33036|32994|33036|33011.1|33024.5|32991.5|24
1743687900000|2025-04-03 13:45:00|33036.1|32994.1|33024|33004|33036.1|33005.5|33024|32994.1|19
1743688200000|2025-04-03 13:50:00|33022.8|33002.8|33030.1|33010.1|33032.7|33012.7|33022.2|33002.2|29
1743688500000|2025-04-03 13:55:00|33030.5|33010.5|33036.1|33011.1|33038.5|33018.5|33030.5|33010.5|52
1743688800000|2025-04-03 14:00:00|33027|33002|33040.5|33020.5|33044.3|33020.5|33026.3|32998|75
1743689100000|2025-04-03 14:05:00|33040.1|33020.1|33030.4|33010.4|33040.1|33020.1|33024.1|33004.1|60
1743689400000|2025-04-03 14:10:00|33032.5|33012.5|33016.1|32996.1|33034.5|33014.5|33014|32985.7|82
1743689700000|2025-04-03 14:15:00|33016.4|32996.4|33011.6|32991.6|33027.1|33007.1|33011|32991|59
1743690000000|2025-04-03 14:20:00|33011|32991|32990.1|32970.1|33011|32991|32986.3|32965.5|68
1743690300000|2025-04-03 14:25:00|32990.5|32970.5|33010.2|32990.2|33023.1|33003.1|32989.5|32969.5|104
1743690600000|2025-04-03 14:30:00|33009.1|32989.1|32990.1|32970.1|33009.5|32989.5|32989.5|32969.5|59
1743690900000|2025-04-03 14:35:00|32989.5|32969.5|32984|32964|32989.5|32969.5|32984|32964|19
1743691200000|2025-04-03 14:40:00|32984.5|32964.5|32976.3|32956.3|32985.9|32965.9|32976.2|32956.2|21
1743691500000|2025-04-03 14:45:00|32977.1|32957.1|32979.5|32959.5|32986.5|32966.5|32977.1|32957.1|30
1743691800000|2025-04-03 14:50:00|32980|32960|32974|32954|32980.5|32960.5|32967.5|32947.5|27
1743692100000|2025-04-03 14:55:00|32974.1|32954.1|32992.5|32972.5|32992.5|32972.5|32974|32954|15
1743692400000|2025-04-03 15:00:00|32997|32977|33014.5|32994.5|33014.5|32994.5|32995.1|32974.5|41
1743692700000|2025-04-03 15:05:00|33015.1|32995.1|32995.5|32975.5|33016.1|32996.1|32995.1|32975.1|12
1743693000000|2025-04-03 15:10:00|32996|32976|32995|32975|32996.6|32976.6|32994|32974|20
1743693300000|2025-04-03 15:15:00|32996|32976|33008|32988|33008|32988|32995|32975|31
1743693600000|2025-04-03 15:20:00|33008.2|32988.2|33006|32986|33008.5|32988.5|33006|32986|8
1743693900000|2025-04-03 15:25:00|33008|32988|33008|32988|33008.2|32988.2|33005.5|32985.5|11
1743694200000|2025-04-03 15:30:00|33007.8|32987.8|33001.5|32981.5|33007.8|32987.8|32997.5|32977.5|40
1743694500000|2025-04-03 15:35:00|33000.5|32980.5|32995.8|32975.8|33000.5|32980.5|32995|32975|13
1743694800000|2025-04-03 15:40:00|32996.2|32976.2|33006.5|32986.5|33006.5|32986.5|32996|32976|23
1743695100000|2025-04-03 15:45:00|33007|32987|33008.8|32988.8|33009|32989|33006.5|32986.5|42
1743695400000|2025-04-03 15:50:00|33007.5|32987.5|33000.5|32980.5|33007.5|32987.5|33000|32980|9
1743695700000|2025-04-03 15:55:00|33000|32980|32994.5|32974.5|33000|32980|32993.5|32973.5|26
1743696000000|2025-04-03 16:00:00|32994|32974|32993.9|32973.9|32995.1|32975.1|32992.5|32972.5|20
1743696300000|2025-04-03 16:05:00|32993.8|32973.8|32994.1|32974.1|32999.5|32979.5|32993.8|32973.8|46
1743696600000|2025-04-03 16:10:00|32993.5|32973.5|32994|32974|32994.5|32974.5|32993|32973|14
1743696900000|2025-04-03 16:15:00|32994.5|32974.5|32994.5|32974.5|32995.5|32975.5|32993.5|32973.5|10
1743697200000|2025-04-03 16:20:00|32995.5|32975.5|32991|32971|32995.5|32975.5|32990.5|32970.5|8
1743697500000|2025-04-03 16:25:00|32990.5|32970.5|32990.5|32970.5|32991|32971|32989.5|32969.5|7
1743697800000|2025-04-03 16:30:00|32991|32971|32994.5|32974.5|32996.5|32976.5|32990|32970|18
1743698100000|2025-04-03 16:35:00|32995.1|32975.1|32995|32975|32996|32976|32994.5|32974.5|8
1743698400000|2025-04-03 16:40:00|32994.5|32974.5|32995|32975|32995.5|32975.5|32994.5|32974.5|18
1743698700000|2025-04-03 16:45:00|32994.5|32974.5|32994.5|32974.5|32996.5|32976.5|32994.5|32974.5|13
1743699000000|2025-04-03 16:50:00|32995|32975|32995|32975|32995|32975|32994|32974|22
1743699300000|2025-04-03 16:55:00|32994.5|32974.5|32991.5|32971.5|32994.5|32974.5|32990.5|32970.5|11
1743699600000|2025-04-03 17:00:00|32991|32971|32997.5|32977.5|32998|32978|32990.5|32970.5|18
1743699900000|2025-04-03 17:05:00|32997|32977|33000.5|32980.5|33000.5|32980.5|32997|32977|7
1743700200000|2025-04-03 17:10:00|33001|32981|33000.5|32980.5|33001.5|32981.5|33000.5|32980.5|16
1743700500000|2025-04-03 17:15:00|33000|32980|33000|32980|33000|32980|32999|32979|19
1743700800000|2025-04-03 17:20:00|33001|32981|33001|32981|33001|32981|33001|32981|1
1743701100000|2025-04-03 17:25:00|33001.5|32981.5|33005.1|32985.1|33005.2|32985.2|33001.5|32981.5|14
1743701400000|2025-04-03 17:30:00|33005|32985|33003.5|32983.5|33005|32985|33003.5|32983.5|6
1743701700000|2025-04-03 17:35:00|32999|32979|32999|32979|33000.7|32980.7|32998.5|32978.5|11
1743702000000|2025-04-03 17:40:00|32999.9|32979.9|33001|32981|33001|32981|32999.9|32979.9|3
1743702300000|2025-04-03 17:45:00|33000.5|32980.5|33001|32981|33001|32981|33000.5|32980.5|12
1743702600000|2025-04-03 17:50:00|33000.5|32980.5|33001|32981|33002.5|32982.5|33000.5|32980.5|6
1743702900000|2025-04-03 17:55:00|33000.5|32980.5|33000.5|32980.5|33000.5|32980.5|33000.5|32980.5|1
1743703200000|2025-04-03 18:00:00|33001|32981|32999|32979|33001|32981|32997|32977|15
1743703500000|2025-04-03 18:05:00|32999.5|32979.5|32996.5|32976.5|33000|32980|32996.5|32976.5|9
1743703800000|2025-04-03 18:10:00|32996|32976|32995.5|32975.5|32996|32976|32995.5|32975.5|2
1743704100000|2025-04-03 18:15:00|32995|32975|32993|32973|32995|32975|32993|32973|7
1743704400000|2025-04-03 18:20:00|32993.5|32973.5|32994|32974|32994|32974|32993|32973|6
1743704700000|2025-04-03 18:25:00|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|32993.5|32973.5|1
1743705000000|2025-04-03 18:30:00|32993|32973|32985.5|32965.5|32993|32973|32985.5|32965.5|18
1743705300000|2025-04-03 18:35:00|32986|32966|32981|32961|32986|32966|32981|32961|10
1743705600000|2025-04-03 18:40:00|32980|32960|32980|32960|32980|32960|32980|32960|1
1743705900000|2025-04-03 18:45:00|32981|32961|32980|32960|32981|32961|32980|32960|5
1743706200000|2025-04-03 18:50:00|32980.5|32960.5|32983|32963|32983|32963|32980.5|32960.5|6
1743706500000|2025-04-03 18:55:00|32984|32964|32985|32965|32985.5|32965.5|32984|32964|4
1743706800000|2025-04-03 19:00:00|32986|32966|32986|32966|32986|32966|32986|32966|1
1743707100000|2025-04-03 19:05:00|32985|32965|32982.5|32962.5|32986|32966|32982.5|32962.5|8
1743707400000|2025-04-03 19:10:00|32982|32962|32981|32961|32982|32962|32980|32960|9
1743707700000|2025-04-03 19:15:00|32980|32960|32982|32962|32982.5|32962.5|32980|32960|5
1743708000000|2025-04-03 19:20:00|32982.5|32962.5|32982.5|32962.5|32982.5|32962.5|32982.5|32962.5|1
1743708300000|2025-04-03 19:25:00|32983|32963|32992|32972|32992.5|32972.5|32983|32963|14
1743708600000|2025-04-03 19:30:00|32991|32971|32990.6|32970.6|32991|32971|32990|32970|4
1743708900000|2025-04-03 19:35:00|32990|32970|32990.6|32970.6|32990.6|32970.6|32990|32970|2
1743709200000|2025-04-03 19:40:00|32990|32970|32990.6|32970.6|32990.6|32970.6|32990|32970|2
1743709500000|2025-04-03 19:45:00|32995|32975|33004.5|32979.5|33005.5|32980.5|32995|32962.5|30
1743709800000|2025-04-03 19:50:00|33005.1|32980.1|33000.5|32980.5|33007.9|32984.5|33000.5|32980.1|15
1743710100000|2025-04-03 19:55:00|33000|32980|33006.1|32981.1|33006.1|32985|32999.5|32978.5|22
1743728400000|2025-04-04 01:00:00|32984.3|32942.3|32978.7|32936.7|32984.3|32945.5|32940.3|32902.4|62
1743728700000|2025-04-04 01:05:00|32978.6|32936.6|32977.7|32935.7|32981.3|32940.7|32970|32928|14
1743729000000|2025-04-04 01:10:00|32977.6|32935.6|32959.5|32934.5|32984.5|32942.5|32959|32927.9|39
1743729300000|2025-04-04 01:15:00|32964.5|32928.4|32944.1|32902.1|32967.5|32934.5|32944.1|32902.1|36
1743729600000|2025-04-04 01:20:00|32943.1|32901.1|32945.4|32903.4|32945.4|32904.9|32924|32890.5|64
1743729900000|2025-04-04 01:25:00|32952|32910.9|32925.5|32905.5|32956.4|32914.4|32925.5|32904|28
1743730200000|2025-04-04 01:30:00|32925|32905|32915.6|32873.6|32925|32905|32909.5|32872.6|56
1743730500000|2025-04-04 01:35:00|32908.5|32888.5|32915.6|32873.6|32915.6|32888.5|32908.5|32873.6|2
1743730800000|2025-04-04 01:40:00|32913.6|32888.6|32914.4|32872.4|32919.5|32888.6|32910|32868|7
1743731100000|2025-04-04 01:45:00|32910|32868|32909.4|32867.4|32911.4|32869.4|32905|32863|10
1743731400000|2025-04-04 01:50:00|32914.4|32872.4|32890.4|32848.4|32914.4|32872.4|32888.6|32846.6|21
1743731700000|2025-04-04 01:55:00|32893.4|32851.4|32894.7|32852.7|32915.1|32873.1|32890|32848|38
1743732000000|2025-04-04 02:00:00|32894.3|32852.9|32884.6|32859.6|32894.6|32863.6|32884.6|32852.9|7
1743732300000|2025-04-04 02:05:00|32884.1|32859.1|32846.6|32804.6|32890|32860|32840.1|32804.6|54
1743732600000|2025-04-04 02:10:00|32845.7|32803.7|32794.5|32774.5|32847.7|32818.5|32794|32759.7|65
1743732900000|2025-04-04 02:15:00|32794.1|32774.1|32837.7|32795.7|32847|32819.5|32787|32756.6|87
1743733200000|2025-04-04 02:20:00|32837.6|32795.6|32873.6|32831.6|32880.5|32838.5|32830|32794.7|62
1743733500000|2025-04-04 02:25:00|32882.5|32845.5|32869.1|32849.1|32917.1|32875.1|32865|32829.1|40
1743733800000|2025-04-04 02:30:00|32869.2|32849.2|32867.6|32825.6|32886.5|32850.5|32866|32825.6|57
1743734100000|2025-04-04 02:35:00|32866.6|32824.6|32855|32835|32866.7|32835.6|32854.5|32824.6|58
1743734400000|2025-04-04 02:40:00|32855.5|32835.5|32832.7|32791.4|32855.5|32835.5|32824.1|32791.4|56
1743734700000|2025-04-04 02:45:00|32833.5|32791.5|32822.5|32802.5|32833.5|32802.5|32818.5|32791.4|14
1743735000000|2025-04-04 02:50:00|32820.5|32800.5|32828.6|32786.6|32845.1|32815|32808.5|32783.5|46
1743735300000|2025-04-04 02:55:00|32828.7|32786.7|32824|32804|32828.7|32804.5|32816.1|32786.6|32
1743735600000|2025-04-04 03:00:00|32823.5|32803.5|32825.5|32805.5|32831.9|32807|32815.3|32793|51
1743735900000|2025-04-04 03:05:00|32825.3|32805.3|32818.5|32793.5|32826.4|32805.3|32808|32777.6|66
1743736200000|2025-04-04 03:10:00|32818|32793|32788.5|32768.5|32818|32794.5|32788|32762.6|48
1743736500000|2025-04-04 03:15:00|32774.5|32749.5|32774.5|32754.5|32792.5|32764.5|32770.1|32741.8|69
1743736800000|2025-04-04 03:20:00|32775|32755|32751.5|32726.5|32776.4|32756.4|32751.5|32720.1|47
1743737100000|2025-04-04 03:25:00|32749|32729|32778|32758|32779|32759|32745.1|32723.6|52
1743737400000|2025-04-04 03:30:00|32777.5|32757.5|32785.1|32765.1|32791.7|32765.1|32755|32734.6|60
1743737700000|2025-04-04 03:35:00|32785.5|32765.5|32777.6|32752.6|32793.5|32765.5|32777|32751.4|41
1743738000000|2025-04-04 03:40:00|32772.5|32752.5|32798.4|32756.4|32798.5|32762.6|32772.5|32745.9|10
1743738300000|2025-04-04 03:45:00|32796.6|32758.3|32796.2|32758.6|32796.8|32764.9|32782.5|32758|8
1743738600000|2025-04-04 03:50:00|32792.5|32767.5|32797.5|32777.5|32807.5|32787.5|32792.3|32762.8|25
1743738900000|2025-04-04 03:55:00|32799.5|32779.5|32816.1|32796.1|32816.1|32796.1|32799.5|32779.5|14
1743739200000|2025-04-04 04:00:00|32813|32793|32824.4|32786.4|32826.5|32794.5|32807.5|32782.5|16
1743739500000|2025-04-04 04:05:00|32819.9|32794.9|32827.5|32807.5|32827.5|32807.5|32819.9|32794.9|3
1743739800000|2025-04-04 04:10:00|32827.1|32807.1|32825.7|32805.7|32831.3|32807.5|32822.6|32793.5|15
1743740100000|2025-04-04 04:15:00|32827.5|32807.5|32836.6|32798.6|32839.5|32810.1|32822.5|32798.6|16
1743740400000|2025-04-04 04:20:00|32835|32793|32830|32788|32835|32793|32830|32788|3
1743740700000|2025-04-04 04:25:00|32825|32783|32828.4|32786.4|32828.4|32786.4|32825|32783|2
1743741000000|2025-04-04 04:30:00|32826.3|32788.5|32805|32785|32826.3|32795|32805|32785|15
1743741300000|2025-04-04 04:35:00|32804.5|32784.5|32805|32785|32805|32785|32804.5|32784.5|8
1743741600000|2025-04-04 04:40:00|32802.5|32782.5|32807.6|32782.6|32807.6|32785.1|32797.5|32777.5|17
1743741900000|2025-04-04 04:45:00|32803.8|32778.8|32827.4|32788.2|32827.6|32797.6|32803.8|32778.8|21
1743742200000|2025-04-04 04:50:00|32821.6|32796.6|32804|32784|32822.6|32801.5|32804|32782|14
1743742500000|2025-04-04 04:55:00|32805|32785|32822.4|32784.4|32823.6|32803.5|32805|32782.3|28
1743742800000|2025-04-04 05:00:00|32820|32800|32812.2|32792.2|32829.9|32809.9|32811.5|32791.5|47
1743743100000|2025-04-04 05:05:00|32812.1|32792.1|32813.1|32793.1|32815|32795|32812.1|32792.1|9
1743743400000|2025-04-04 05:10:00|32812.1|32792.1|32810.1|32785.1|32812.1|32792.1|32810.1|32785.1|4
1743743700000|2025-04-04 05:15:00|32816.6|32778.6|32810.1|32785.1|32816.6|32785.1|32810.1|32778.6|2
1743744000000|2025-04-04 05:20:00|32816.6|32778.6|32816.7|32778.1|32818.5|32785.1|32800.5|32770.9|19
1743744300000|2025-04-04 05:25:00|32809.9|32784.9|32809.9|32784.9|32809.9|32784.9|32809.9|32784.9|1
1743744600000|2025-04-04 05:30:00|32810.9|32785.9|32814.9|32789.9|32814.9|32792.4|32810.9|32785.9|6
1743744900000|2025-04-04 05:35:00|32814.6|32789.6|32818.5|32798.5|32818.5|32798.5|32812.1|32789.6|15
1743745200000|2025-04-04 05:40:00|32818.1|32798.1|32823|32803|32825.9|32804.5|32818.1|32798.1|54
1743745500000|2025-04-04 05:45:00|32822.5|32802.5|32823|32803|32824.5|32804.5|32822.5|32802.5|7
1743745800000|2025-04-04 05:50:00|32821.5|32801.5|32817|32797|32821.5|32801.5|32817|32797|40
1743746100000|2025-04-04 05:55:00|32816.5|32796.5|32811|32791|32816.5|32796.5|32810.9|32790.9|71
1743746400000|2025-04-04 06:00:00|32811.5|32791.5|32802.5|32782.5|32811.5|32791.5|32802.5|32782.5|32
1743746700000|2025-04-04 06:05:00|32800.5|32780.5|32799.5|32779.5|32802.1|32782.1|32799|32779|15
1743747000000|2025-04-04 06:10:00|32800|32780|32798.5|32778.5|32802.5|32782.5|32798.5|32778.5|18
1743747300000|2025-04-04 06:15:00|32799|32779|32802|32782|32802.5|32782.5|32798.5|32778.5|12
1743747600000|2025-04-04 06:20:00|32804.4|32784.4|32803|32783|32807.5|32787.5|32803|32783|12
1743747900000|2025-04-04 06:25:00|32805.5|32785.5|32819.5|32799.5|32825|32805|32804|32784|26
1743748200000|2025-04-04 06:30:00|32820.5|32800.5|32835.5|32815.5|32837|32817|32820.5|32800.5|24
1743748500000|2025-04-04 06:35:00|32832.5|32812.5|32823|32803|32832.5|32812.5|32821.5|32801.5|26
1743748800000|2025-04-04 06:40:00|32825.5|32805.5|32837.7|32817.7|32841.8|32820.1|32825.5|32805.5|31
1743749100000|2025-04-04 06:45:00|32839|32819|32827.5|32807.5|32839.5|32819.5|32826.8|32806.8|68
1743749400000|2025-04-04 06:50:00|32827|32807|32823|32803|32827|32807|32823|32803|7
1743749700000|2025-04-04 06:55:00|32822.5|32802.5|32819.6|32799.6|32830.9|32810.4|32819.6|32799.6|67
1743750000000|2025-04-04 07:00:00|32819.4|32799.4|32808.5|32788.5|32819.8|32799.8|32803.5|32783.5|129
1743750300000|2025-04-04 07:05:00|32808|32788|32823.7|32803.7|32825.7|32805.7|32807.1|32787.1|128
1743750600000|2025-04-04 07:10:00|32823.3|32803.3|32826.5|32806.5|32828.9|32808.9|32812.9|32792.9|88
1743750900000|2025-04-04 07:15:00|32827|32807|32833.4|32813.4|32833.5|32813.5|32826|32806|71
1743751200000|2025-04-04 07:20:00|32834.5|32814.5|32867.5|32830.6|32877.9|32840.8|32834|32814|149
1743751500000|2025-04-04 07:25:00|32867.2|32830.9|32852|32832|32867.2|32838.5|32849.9|32829.9|31
1743751800000|2025-04-04 07:30:00|32852.5|32832.5|32854.9|32834.9|32861.9|32841.1|32851.2|32828.7|110
1743752100000|2025-04-04 07:35:00|32855.9|32835.9|32878.8|32836.8|32881.6|32843.6|32853.2|32826.2|124
1743752400000|2025-04-04 07:40:00|32879.2|32837.3|32885.2|32843.3|32889.6|32850.7|32874.7|32837.3|18
1743752700000|2025-04-04 07:45:00|32882.7|32845.8|32877.2|32857.2|32883.7|32857.2|32869.1|32844.8|100
1743753000000|2025-04-04 07:50:00|32877.4|32857.4|32882.8|32862.8|32883.5|32863.5|32876.9|32856.9|71
1743753300000|2025-04-04 07:55:00|32883.1|32863.1|32880.5|32860.5|32885.1|32865.1|32877.6|32857.6|131
1743753600000|2025-04-04 08:00:00|32882|32862|32909.5|32889.5|32924.6|32890.1|32882|32862|77
1743753900000|2025-04-04 08:05:00|32909|32889|32897.5|32877.5|32910|32890|32897.5|32877.5|54
1743754200000|2025-04-04 08:10:00|32898|32878|32894.5|32874.5|32898.5|32878.5|32892.5|32872.5|14
1743754500000|2025-04-04 08:15:00|32894|32874|32876.4|32851.4|32895.5|32875.5|32876|32844.6|69
1743754800000|2025-04-04 08:20:00|32877.2|32852.2|32883|32858|32883.3|32858.3|32875.5|32850.5|42
1743755100000|2025-04-04 08:25:00|32883.5|32858.5|32878.5|32853.5|32884|32859|32877|32852|46
1743755400000|2025-04-04 08:30:00|32878|32853|32878|32853|32880|32855|32877|32852|31
1743755700000|2025-04-04 08:35:00|32877.5|32852.5|32883.5|32858.5|32883.5|32858.5|32875|32850|32
1743756000000|2025-04-04 08:40:00|32884|32859|32898.3|32873.3|32908.9|32879|32884|32858.1|84
1743756300000|2025-04-04 08:45:00|32898.1|32873.1|32894|32869|32898.9|32873.9|32892|32867|63
1743756600000|2025-04-04 08:50:00|32893.5|32868.5|32899|32874|32899.6|32874.6|32891.7|32866.7|76
1743756900000|2025-04-04 08:55:00|32898.9|32873.9|32892|32867|32899|32874|32892|32867|28
1743757200000|2025-04-04 09:00:00|32891.5|32866.5|32915.7|32890.7|32921.7|32893.6|32890|32865|89
1743757500000|2025-04-04 09:05:00|32915.8|32890.8|32915.9|32890.9|32916.6|32891.6|32913.5|32888.5|85
1743757800000|2025-04-04 09:10:00|32915.5|32890.5|32916|32891|32916.5|32891.5|32915.4|32890.4|25
1743758100000|2025-04-04 09:15:00|32915.5|32890.5|32904|32879|32917.9|32891|32903.6|32878.6|73
1743758400000|2025-04-04 09:20:00|32903.6|32878.6|32897|32872|32910.4|32885.4|32897|32872|48
1743758700000|2025-04-04 09:25:00|32894.5|32874.5|32893|32873|32898.6|32876.1|32882.5|32862.5|40
1743759000000|2025-04-04 09:30:00|32892.5|32872.5|32901.5|32881.5|32918.1|32892.5|32892|32872|64
1743759300000|2025-04-04 09:35:00|32900.5|32880.5|32893.5|32873.5|32901|32881|32893.5|32873.5|27
1743759600000|2025-04-04 09:40:00|32893|32873|32895.5|32875.5|32904.5|32884.5|32893|32873|19
1743759900000|2025-04-04 09:45:00|32896.5|32876.5|32867|32847|32901.1|32881.1|32866.5|32846.5|79
1743760200000|2025-04-04 09:50:00|32873.3|32848.3|32920.3|32895.3|32926.8|32896.3|32870|32847.5|113
1743760500000|2025-04-04 09:55:00|32926.2|32884.3|32938.7|32913.7|32947.8|32913.7|32879.8|32845.2|105
1743760800000|2025-04-04 10:00:00|32938.8|32913.8|32947.1|32927.1|32951.6|32931.5|32934.2|32895.6|63
1743761100000|2025-04-04 10:05:00|32944.2|32924.2|32958.5|32916.5|32961|32931.6|32938.2|32906.9|108
1743761400000|2025-04-04 10:10:00|32958.9|32916.9|32961.7|32936.7|32969.8|32939.1|32947.6|32915|58
1743761700000|2025-04-04 10:15:00|32961.8|32936.8|32966.5|32941.5|32989.2|32949.4|32961.4|32933.5|114
1743762000000|2025-04-04 10:20:00|32966|32941|32907.8|32865.8|32966|32941|32907.8|32865.8|43
1743762300000|2025-04-04 10:25:00|32895.2|32870.2|32880.3|32855.3|32903.8|32870.2|32875|32847.2|121
1743762600000|2025-04-04 10:30:00|32879.2|32854.2|32906.5|32886.5|32907.5|32887.5|32876.5|32854.2|133
1743762900000|2025-04-04 10:35:00|32907.1|32887.1|32934.6|32909.6|32945.8|32915.1|32906.5|32883.5|131
1743763200000|2025-04-04 10:40:00|32935.6|32910.6|32939|32914|32944.8|32915.2|32928.6|32899.6|77
1743763500000|2025-04-04 10:45:00|32938|32913|32926.8|32884.8|32947.3|32914.6|32926.8|32884.8|36
1743763800000|2025-04-04 10:50:00|32926.7|32883.8|32924.5|32899.5|32926.7|32899.5|32913.5|32883.8|52
1743764100000|2025-04-04 10:55:00|32924.6|32899.6|32943.5|32918.5|32948.4|32921.6|32917.6|32892.6|80
1743764400000|2025-04-04 11:00:00|32942.5|32917.5|32919.6|32894.6|32966.2|32925.3|32919.6|32888.9|135
1743764700000|2025-04-04 11:05:00|32919.5|32894.5|32923.5|32898.5|32929.4|32903.5|32910|32883.3|113
1743765000000|2025-04-04 11:10:00|32923|32898|32897.8|32865.8|32927|32902|32897.8|32864|113
1743765300000|2025-04-04 11:15:00|32897.3|32866.2|32931.6|32904|32934.5|32904|32891.6|32860.4|115
1743765600000|2025-04-04 11:20:00|32932|32903.5|32930.3|32888.3|32950|32913.4|32916.2|32874.8|126
1743765900000|2025-04-04 11:25:00|32928.8|32886.8|32952.8|32910.8|32966.6|32930.9|32918.8|32876.8|109
1743766200000|2025-04-04 11:30:00|32950.8|32908.8|32945|32920|32966.6|32930.2|32944.5|32908.8|61
1743766500000|2025-04-04 11:35:00|32942.8|32917.8|32926.8|32884.8|32942.8|32917.8|32924.8|32882.8|54
1743766800000|2025-04-04 11:40:00|32930.3|32888.3|32939.4|32905.5|32957.3|32916.5|32917.5|32880.8|81
1743767100000|2025-04-04 11:45:00|32939|32906|32950.2|32913.3|32953.8|32916.6|32939|32905.6|27
1743767400000|2025-04-04 11:50:00|32948.6|32917|32937.9|32907.6|32956.1|32925|32937.6|32904.5|35
1743767700000|2025-04-04 11:55:00|32941.5|32909.7|32938|32913|32953.8|32915|32933|32905.5|39
1743768000000|2025-04-04 12:00:00|32937.6|32912.6|32947|32911|32950.2|32918.8|32936.7|32907.2|71
1743768300000|2025-04-04 12:05:00|32946.6|32911.4|32928|32903|32946.8|32915|32927.5|32902.5|80
1743768600000|2025-04-04 12:10:00|32928.2|32903.2|32940|32915|32940|32915|32928.2|32903.2|25
1743768900000|2025-04-04 12:15:00|32939.5|32914.5|32909.5|32880.6|32939.5|32914.5|32898.4|32856.4|70
1743769200000|2025-04-04 12:20:00|32907.9|32881|32923.6|32885.4|32930.2|32892.3|32902|32875.6|90
1743769500000|2025-04-04 12:25:00|32926.1|32884.1|32916.5|32874.5|32933.5|32895.4|32915.8|32873.8|117
1743769800000|2025-04-04 12:30:00|32932.8|32890.8|32939.3|32897.3|32939.3|32897.3|32924.4|32884|13
1743770100000|2025-04-04 12:35:00|32939.2|32898.3|32945.4|32912.3|32954.5|32922.3|32933.5|32896.8|155
1743770400000|2025-04-04 12:40:00|32943.3|32912.2|32913.2|32871.2|32946.9|32918.3|32913.2|32871.2|83
1743770700000|2025-04-04 12:45:00|32914.2|32872.2|32933.6|32891.6|32933.6|32891.6|32907.8|32865.8|21
1743771000000|2025-04-04 12:50:00|32936|32902.4|32936.5|32910|32942.2|32910|32936|32899.4|18
1743771300000|2025-04-04 12:55:00|32937.3|32912.3|32937.5|32912.5|32950.7|32925.7|32932.2|32907.2|69
1743771600000|2025-04-04 13:00:00|32937.8|32912.8|32932.5|32907.5|32938.2|32912.8|32930.5|32903.2|32
1743772200000|2025-04-04 13:10:00|32935|32910|32940|32915|32940|32915|32935|32910|5
1743772500000|2025-04-04 13:15:00|32931.6|32906.6|32931.2|32899.9|32932.1|32906.6|32929.7|32899.9|11
1743772800000|2025-04-04 13:20:00|32929.7|32900.4|32929.3|32900.8|32932.9|32904.6|32927.9|32898.6|47
1743773100000|2025-04-04 13:25:00|32929.1|32904.1|32974.1|32936.7|32984.6|32945.9|32929.1|32904.1|43
1743773400000|2025-04-04 13:30:00|32972.8|32938.4|32956|32929.1|32974.1|32938.4|32953.2|32927.4|29
1743773700000|2025-04-04 13:35:00|32954.5|32929.5|32961.3|32933.6|32965|32940|32954.5|32929.5|26
1743774000000|2025-04-04 13:40:00|32964.2|32932.9|32987.8|32947|32990.4|32953.2|32963.5|32930.4|71
1743774300000|2025-04-04 13:45:00|32988|32947.2|32996|32969.1|32998.2|32969.1|32986.5|32947.2|33
1743774600000|2025-04-04 13:50:00|32997.8|32970.7|33057.5|33015.5|33059.7|33025.2|32995.5|32969|36
1743774900000|2025-04-04 13:55:00|33059.6|33017.6|33072.1|33037.9|33082.1|33047.9|33057.5|33015.5|14
1743775200000|2025-04-04 14:00:00|33074.4|33032.4|33082.4|33040.4|33089.5|33053.7|33072.4|33030.4|22
1743775500000|2025-04-04 14:05:00|33082.5|33040.5|33080.3|33053.8|33082.5|33053.8|33065.6|33023.6|21
1743775800000|2025-04-04 14:10:00|33079|33054|33065.4|33033.4|33079|33054|33060.7|33020.4|38
1743776100000|2025-04-04 14:15:00|33066.6|33041.6|33072.3|33038.8|33080.7|33045.4|33066.6|33032.1|29
1743776400000|2025-04-04 14:20:00|33069.3|33040.8|33073.2|33039.7|33075.3|33041.8|33069.3|33037.8|15
1743776700000|2025-04-04 14:25:00|33077.8|33039.3|33085.5|33043.5|33092.4|33065|33077.8|33037.6|31
1743777000000|2025-04-04 14:30:00|33085.4|33043.4|33097.8|33057.4|33099.8|33063.3|33077.6|33040.4|22
1743777300000|2025-04-04 14:35:00|33097.2|33057.9|33095.9|33069|33102.8|33070.5|33093.2|33057.9|20
1743777600000|2025-04-04 14:40:00|33102.1|33062.8|33104|33063.2|33104|33069.5|33085.9|33051.4|32
1743777900000|2025-04-04 14:45:00|33103.6|33063.6|33132.8|33092|33136.4|33095.2|33103.6|33063.6|21
1743778200000|2025-04-04 14:50:00|33129.3|33093.5|33123.9|33093.7|33131.8|33099.6|33115.9|33086.5|34
1743778500000|2025-04-04 14:55:00|33121.2|33088.9|33108.5|33066.5|33122.6|33093.6|33106.1|33064.1|36
1743778800000|2025-04-04 15:00:00|33108.6|33066.6|33056.6|33014.6|33108.6|33066.8|33055.5|33013.5|36
1743779100000|2025-04-04 15:05:00|33056.5|33014.5|33084.5|33042.5|33108.6|33066.6|33044.4|33002.4|42
1743779400000|2025-04-04 15:10:00|33084.4|33042.4|33075.4|33033.4|33084.5|33042.5|33075.4|33033.4|12
1743779700000|2025-04-04 15:15:00|33069.4|33027.4|33037.5|32995.5|33069.4|33027.4|33037.5|32995.5|18
1743780000000|2025-04-04 15:20:00|33039.6|32997.6|32998.5|32956.5|33042.6|33000.6|32983.4|32941.4|56
1743780300000|2025-04-04 15:25:00|33001|32959|33044.6|33002.6|33044.6|33002.6|32995.5|32953.5|25
1743780600000|2025-04-04 15:30:00|33049|33008.2|33082.4|33040.4|33082.4|33040.4|33049|33007.6|17
1743780900000|2025-04-04 15:35:00|33079.4|33037.4|33079.5|33037.5|33079.5|33039.2|33077.7|33037.4|5
1743781200000|2025-04-04 15:40:00|33079.4|33037.4|33107.5|33065.5|33108.6|33066.6|33077.7|33037.4|20
1743781500000|2025-04-04 15:45:00|33107.4|33065.4|33090.4|33048.4|33107.5|33065.5|33088.5|33048.4|23
1743781800000|2025-04-04 15:50:00|33090.5|33048.5|33074.4|33032.4|33090.5|33048.5|33074.4|33032.4|16
1743782100000|2025-04-04 15:55:00|33074.5|33032.5|33074.5|33032.5|33074.5|33032.5|33074.5|33032.5|1
1743782700000|2025-04-04 16:05:00|33085.5|33043.5|33093.9|33051.9|33094.6|33052.6|33072.4|33030.4|23
1743783000000|2025-04-04 16:10:00|33093.8|33051.8|33093.9|33051.9|33093.9|33051.9|33093.8|33051.8|2
1743783300000|2025-04-04 16:15:00|33099.5|33057.6|33099.6|33057.6|33099.6|33057.6|33099.5|33057.6|2
1743783600000|2025-04-04 16:20:00|33109.5|33067.6|33119.6|33077.6|33119.6|33077.6|33107.5|33067.6|14
1743783900000|2025-04-04 16:25:00|33124.6|33082.6|33129.5|33087.6|33131.6|33091.3|33115|33082.6|9
1743784200000|2025-04-04 16:30:00|33122.4|33092.4|33117.5|33092.5|33129.5|33092.5|33117.5|33087.6|5
1743784500000|2025-04-04 16:35:00|33126|33101|33122.5|33097.5|33130.4|33102.5|33122.5|33089|13
1743784800000|2025-04-04 16:40:00|33125|33100|33135|33110|33137.5|33112.5|33125|33100|5
1743785100000|2025-04-04 16:45:00|33136|33111|33138.5|33113.5|33138.5|33113.5|33136|33111|2
1743785400000|2025-04-04 16:50:00|33145|33120|33147.6|33117.6|33148.1|33120|33142.5|33117.1|5
1743785700000|2025-04-04 16:55:00|33140|33115|33149.1|33116.1|33149.1|33116.6|33140|33115|3
1743786000000|2025-04-04 17:00:00|33151.4|33111.5|33140.9|33115.9|33151.4|33115.9|33140.9|33111.5|5
1743786300000|2025-04-04 17:05:00|33147.6|33117.6|33147.6|33117.6|33148.1|33117.6|33147.6|33117.1|3
1743786600000|2025-04-04 17:10:00|33147.8|33117.8|33147.6|33117.6|33153.6|33122.8|33140.2|33111.5|23
1743786900000|2025-04-04 17:15:00|33142.5|33117.5|33152.5|33127.5|33152.5|33127.5|33142.5|33117.1|8
1743787200000|2025-04-04 17:20:00|33155|33130|33155|33130|33156.3|33131.3|33152.5|33127.5|7
1743787500000|2025-04-04 17:25:00|33158.9|33126.1|33156.9|33128.1|33158.9|33128.1|33155.6|33124.8|5
1743787800000|2025-04-04 17:30:00|33158.2|33129.4|33173.5|33131.5|33174.5|33140.6|33158.2|33129.4|14
1743788100000|2025-04-04 17:35:00|33168.4|33136.4|33152.4|33110.4|33168.4|33140.3|33147.4|33105.4|22
1743788400000|2025-04-04 17:40:00|33152.5|33110.5|33154.6|33112.6|33154.6|33123.7|33124.4|33088.4|29
1743788700000|2025-04-04 17:45:00|33159.6|33117.6|33149.6|33107.6|33166.6|33128.5|33139.2|33097.2|22
1743789000000|2025-04-04 17:50:00|33153.6|33111.6|33125.5|33094.6|33153.6|33111.6|33122.5|33084.4|32
1743789300000|2025-04-04 17:55:00|33133.6|33091.6|33137.4|33095.4|33149.6|33107.6|33133.6|33091.6|11
1743789600000|2025-04-04 18:00:00|33144.8|33102.8|33137.5|33095.5|33147.9|33105.9|33137.4|33095.5|8
1743789900000|2025-04-04 18:05:00|33137.4|33097.6|33131.5|33093.4|33139.6|33105.9|33130.9|33092.4|13
1743790200000|2025-04-04 18:10:00|33125|33100|33131.1|33106.1|33133.1|33106.1|33125|33100|8
1743790500000|2025-04-04 18:15:00|33138.1|33099.1|33135.7|33102.4|33138.1|33102.8|33130.8|33099.1|5
1743790800000|2025-04-04 18:20:00|33134.7|33104.2|33131.9|33104.9|33140.1|33107.5|33127|33094.3|54
1743791100000|2025-04-04 18:25:00|33128.9|33103.9|33108.4|33066.4|33132.1|33106.1|33108.4|33066.4|11
1743791400000|2025-04-04 18:30:00|33108.5|33066.5|33114.6|33072.6|33119.6|33079.6|33104.1|33062.1|11
1743791700000|2025-04-04 18:35:00|33113.3|33076.4|33115.9|33073.9|33115.9|33076.4|33113.3|33073.9|2
1743792000000|2025-04-04 18:40:00|33119.3|33082.4|33122.4|33080.5|33122.4|33082.4|33119.3|33079.9|4
1743792300000|2025-04-04 18:45:00|33122.5|33101.6|33135.5|33099.6|33137.8|33101.6|33122.5|33097.4|11
1743792600000|2025-04-04 18:50:00|33135|33100.2|33134.4|33100.7|33135|33100.7|33134.4|33100.2|2
1743792900000|2025-04-04 18:55:00|33139.6|33097.6|33142.5|33100.5|33142.5|33100.5|33139.6|33097.6|2
1743793200000|2025-04-04 19:00:00|33140|33115|33138.2|33105.8|33142.5|33115|33138.2|33096.9|15
1743793500000|2025-04-04 19:05:00|33137.6|33106.4|33136.2|33107|33139.4|33107|33134.6|33105.4|11
1743793800000|2025-04-04 19:10:00|33135.4|33106.2|33139.4|33105.7|33139.4|33107.6|33134.4|33105.4|8
1743794100000|2025-04-04 19:15:00|33132.6|33107.6|33132.6|33107.6|33132.6|33107.6|33132.6|33107.6|1
1743794400000|2025-04-04 19:20:00|33134.9|33099.2|33134.6|33092.6|33134.9|33099.2|33132.5|33092.6|6
1743795600000|2025-04-04 19:40:00|33120|33095|33120.4|33084.5|33121|33095|33120|33083.9|4
1743795900000|2025-04-04 19:45:00|33122.4|33080.4|33114.3|33080.6|33122.4|33080.6|33114.3|33078.9|6
1743796500000|2025-04-04 19:55:00|33113.2|33084|33113.2|33084|33113.2|33084|33113.2|33084|1
1743987600000|2025-04-07 01:00:00|33207.7|33167.2|33185.7|33143.7|33207.7|33168.7|33165.5|33136.6|50
1743987900000|2025-04-07 01:05:00|33186.5|33144.5|33185.1|33165.1|33200.4|33172.5|33178.1|33143.7|44
1743988200000|2025-04-07 01:10:00|33181.3|33161.3|33201.4|33159.4|33201.4|33176.5|33181.2|33154.1|32
1743988500000|2025-04-07 01:15:00|33202.3|33160.3|33200.4|33159.6|33228.7|33200|33195.4|33154.6|39
1743988800000|2025-04-07 01:20:00|33192.6|33167.6|33198|33162.9|33199.8|33173.8|33177.7|33157.7|36
1743989100000|2025-04-07 01:25:00|33192.9|33167.9|33213.5|33193.5|33217|33194.8|33192.9|33167.9|35
1743989400000|2025-04-07 01:30:00|33214|33194|33217.5|33197.5|33235.7|33210.7|33210.7|33190.7|49
1743989700000|2025-04-07 01:35:00|33219.4|33199.4|33240.5|33220.5|33241|33221|33217.5|33197.5|100
1743990000000|2025-04-07 01:40:00|33245.4|33225.4|33257.7|33237.7|33261.1|33241.1|33238.6|33218.6|36
1743990300000|2025-04-07 01:45:00|33261|33241|33259.7|33239.7|33283.4|33248|33252.6|33227.7|40
1743990600000|2025-04-07 01:50:00|33259.6|33239.6|33257.7|33237.7|33271.4|33251.4|33257.6|33237.6|30
1743990900000|2025-04-07 01:55:00|33258.5|33238.5|33264.5|33244.5|33267.1|33247.1|33250.6|33230.6|65
1743991200000|2025-04-07 02:00:00|33265|33245|33265.7|33245.7|33276.3|33253.8|33260.8|33239.6|41
1743991500000|2025-04-07 02:05:00|33267.5|33247.5|33265|33245|33274.4|33254.4|33260|33240|46
1743991800000|2025-04-07 02:10:00|33268.8|33248.8|33273.1|33253.1|33275.1|33255.1|33265.5|33245.5|76
1743992100000|2025-04-07 02:15:00|33273.4|33253.4|33285.5|33265.5|33287.6|33267.6|33269.5|33249.5|50
1743992400000|2025-04-07 02:20:00|33287.1|33267.1|33276.3|33256.3|33290|33267.5|33271.1|33251.1|75
1743992700000|2025-04-07 02:25:00|33281.1|33261.1|33272.5|33252.5|33282.5|33262.5|33270.6|33250.6|44
1743993000000|2025-04-07 02:30:00|33270.7|33250.7|33266.4|33246.4|33277.1|33257.1|33263|33243|50
1743993300000|2025-04-07 02:35:00|33266.2|33246.2|33259.2|33239.2|33268.5|33248.5|33255.6|33235.6|45
1743993600000|2025-04-07 02:40:00|33259.3|33239.3|33265.2|33245.2|33266.5|33246.5|33258.1|33238.1|21
1743993900000|2025-04-07 02:45:00|33265.4|33245.4|33250|33230|33276|33256|33250|33230|61
1743994200000|2025-04-07 02:50:00|33249.5|33229.5|33245|33225|33249.5|33229.5|33242.5|33222.5|43
1743994500000|2025-04-07 02:55:00|33245.7|33225.7|33224.4|33204.4|33251|33231|33221.5|33201.5|30
1743994800000|2025-04-07 03:00:00|33225.1|33205.1|33216.8|33191.8|33225.1|33205.1|33206.7|33182.3|47
1743995100000|2025-04-07 03:05:00|33218.9|33182.3|33218.8|33198.8|33223.6|33202.5|33210.2|33176.6|76
1743995400000|2025-04-07 03:10:00|33221.7|33201.7|33207.5|33187.5|33222.4|33202.4|33198|33178|64
1743995700000|2025-04-07 03:15:00|33205.2|33185.2|33187.5|33167.5|33205.2|33185.2|33181|33161|54
1743996000000|2025-04-07 03:20:00|33188.5|33168.5|33158.6|33133.6|33191|33171|33153.5|33131.3|76
1743996300000|2025-04-07 03:25:00|33158.5|33133.5|33141.5|33121.5|33158.5|33135.7|33135.9|33115.9|61
1743996600000|2025-04-07 03:30:00|33142.5|33122.5|33142.5|33117.5|33155.1|33135.1|33142.4|33113.5|48
1743996900000|2025-04-07 03:35:00|33142.6|33117.6|33132.3|33112.3|33144.4|33124.4|33132.2|33112.2|71
1743997200000|2025-04-07 03:40:00|33127.7|33107.7|33132.5|33112.5|33134|33114|33124.4|33104.4|42
1743997500000|2025-04-07 03:45:00|33132.3|33112.3|33141.1|33121.1|33141.5|33121.5|33132.3|33112.3|28
1743997800000|2025-04-07 03:50:00|33141.5|33121.5|33134.1|33114.1|33142.1|33122.1|33132.5|33112.5|13
1743998100000|2025-04-07 03:55:00|33135.4|33115.4|33141.6|33121.6|33148.1|33128.1|33133.1|33113.1|60
1743998400000|2025-04-07 04:00:00|33140|33120|33138.8|33118.8|33140|33120|33135.6|33115.6|40
1743998700000|2025-04-07 04:05:00|33138|33118|33143.1|33123.1|33145.3|33125.3|33136.5|33116.5|37
1743999000000|2025-04-07 04:10:00|33143.5|33123.5|33133.1|33113.1|33143.5|33123.5|33133.1|33113.1|15
1743999300000|2025-04-07 04:15:00|33133.5|33113.5|33123.6|33103.6|33133.5|33113.5|33123.4|33103.4|35
1743999600000|2025-04-07 04:20:00|33123.2|33103.2|33103.4|33083.4|33123.2|33103.2|33094.3|33074.3|52
1743999900000|2025-04-07 04:25:00|33103.1|33083.1|33110.5|33090.5|33112.5|33092.5|33102|33082|36
1744000200000|2025-04-07 04:30:00|33110.4|33090.4|33107.5|33087.5|33120.5|33100.5|33107.5|33087.5|25
1744000500000|2025-04-07 04:35:00|33110.4|33090.4|33102.9|33082.9|33110.4|33090.4|33101.5|33081.5|25
1744000800000|2025-04-07 04:40:00|33101.9|33081.9|33114.2|33094.2|33115.5|33095.5|33101.9|33081.9|25
1744001100000|2025-04-07 04:45:00|33113.9|33093.9|33118.1|33098.1|33119.5|33099.5|33113.6|33093.6|38
1744001400000|2025-04-07 04:50:00|33118.6|33098.6|33119.5|33099.5|33119.9|33099.9|33117.5|33097.5|22
1744001700000|2025-04-07 04:55:00|33120|33100|33120.5|33100.5|33120.5|33100.5|33120|33100|3
1744002000000|2025-04-07 05:00:00|33120.9|33100.9|33101.1|33081.1|33121|33101|33101|33081|25
1744002300000|2025-04-07 05:05:00|33103.5|33083.5|33121.4|33101.4|33125.6|33101.4|33103.1|33082.1|31
1744002600000|2025-04-07 05:10:00|33120.9|33100.9|33118.5|33098.5|33121.5|33101.5|33118.5|33098.5|21
1744002900000|2025-04-07 05:15:00|33115.1|33095.1|33087.6|33067.6|33115.1|33095.1|33087.6|33067.6|31
1744003200000|2025-04-07 05:20:00|33084|33064|33100|33080|33103.2|33080.7|33074.1|33051.1|50
1744003500000|2025-04-07 05:25:00|33100.1|33080.1|33107.5|33087.5|33107.5|33087.5|33100.1|33080.1|29
1744003800000|2025-04-07 05:30:00|33108.5|33088.5|33100.3|33080.3|33108.5|33088.5|33098.5|33078.5|45
1744004100000|2025-04-07 05:35:00|33100.1|33080.1|33129.2|33104.2|33129.2|33104.2|33100.1|33080.1|27
1744004400000|2025-04-07 05:40:00|33130|33105|33130.9|33110.9|33135.2|33110.9|33110.5|33090.5|35
1744004700000|2025-04-07 05:45:00|33127.6|33107.6|33123.3|33103.3|33154.2|33124.4|33122.6|33099.4|31
1744005000000|2025-04-07 05:50:00|33123.5|33103.5|33130.6|33110.6|33133.5|33113.5|33122.5|33102.5|39
1744005300000|2025-04-07 05:55:00|33130.7|33110.7|33137.5|33117.5|33137.5|33117.5|33130.7|33110.7|12
1744005600000|2025-04-07 06:00:00|33137.1|33117.1|33137.5|33117.5|33140|33120|33131.1|33111.1|30
1744005900000|2025-04-07 06:05:00|33139.8|33119.8|33154.1|33134.1|33162.5|33142.5|33139.8|33119.8|68
1744006200000|2025-04-07 06:10:00|33154.8|33134.8|33147.7|33127.7|33159.4|33139.4|33146.1|33126.1|63
1744006500000|2025-04-07 06:15:00|33150.1|33130.1|33144.6|33124.6|33151|33131|33144.6|33124.6|23
1744006800000|2025-04-07 06:20:00|33144.3|33124.3|33137.1|33117.1|33148|33126.9|33128.3|33105.2|69
1744007100000|2025-04-07 06:25:00|33135.6|33115.6|33142|33117|33146.3|33124.4|33133.9|33113.9|93
1744007400000|2025-04-07 06:30:00|33142.5|33117.5|33127.5|33107.5|33147.8|33123.8|33126.9|33106.9|80
1744007700000|2025-04-07 06:35:00|33130.5|33110.5|33099.6|33074.6|33132.5|33111.1|33094.8|33072.3|87
1744008000000|2025-04-07 06:40:00|33099.8|33074.8|33106.7|33086.7|33107.3|33087.3|33097.6|33074.1|62
1744008300000|2025-04-07 06:45:00|33106.8|33086.8|33120|33095|33120|33099.5|33106.8|33086.8|46
1744008600000|2025-04-07 06:50:00|33120.4|33095.4|33116.1|33096.1|33120.7|33098.5|33113.1|33093.1|47
1744008900000|2025-04-07 06:55:00|33115.3|33095.3|33084|33064|33115.5|33095.5|33084|33064|82
1744009200000|2025-04-07 07:00:00|33083.9|33063.9|33090.8|33070.8|33092.5|33072.5|33083.5|33063.5|57
1744009500000|2025-04-07 07:05:00|33090.5|33070.5|33068.1|33048.1|33090.8|33070.8|33068.1|33048.1|31
1744009800000|2025-04-07 07:10:00|33068|33048|33058|33038|33069|33049|33044.8|33024|66
1744010100000|2025-04-07 07:15:00|33058.3|33038.3|33058|33038|33060.4|33038.5|33056.5|33034.9|63
1744010400000|2025-04-07 07:20:00|33057.5|33037.5|33068.7|33048.7|33070.9|33050.9|33057|33036|68
1744010700000|2025-04-07 07:25:00|33068.3|33048.3|33073.1|33053.1|33074.5|33054.5|33059.5|33039.5|86
1744011000000|2025-04-07 07:30:00|33077.9|33057.9|33078.1|33058.1|33081.1|33061.1|33076.5|33056.5|21
1744011300000|2025-04-07 07:35:00|33078.8|33058.8|33079.7|33059.7|33082.5|33062.5|33078.7|33058.7|42
1744011600000|2025-04-07 07:40:00|33079.5|33059.5|33081.6|33056.6|33082|33059.7|33078.5|33056|31
1744011900000|2025-04-07 07:45:00|33080.1|33055.1|33088.6|33063.6|33091|33066|33080|33055|40
1744012200000|2025-04-07 07:50:00|33089.6|33064.6|33102|33077|33102|33077|33088|33063|70
1744012500000|2025-04-07 07:55:00|33102.4|33077.4|33115|33090|33122|33097|33095.6|33070.6|84
1744012800000|2025-04-07 08:00:00|33113|33088|33102|33077|33117.6|33092.6|33099.3|33074.3|93
1744013100000|2025-04-07 08:05:00|33101.6|33076.6|33096|33071|33101.6|33076.6|33090.6|33065.6|54
1744013400000|2025-04-07 08:10:00|33096.6|33071.6|33098.6|33073.6|33103|33078|33096|33071|26
1744013700000|2025-04-07 08:15:00|33098|33073|33082|33057|33100.2|33073|33082|33052|54
1744014000000|2025-04-07 08:20:00|33082.5|33057.5|33101.3|33076.3|33109.8|33084.8|33082.5|33056|49
1744014300000|2025-04-07 08:25:00|33100.5|33075.5|33106.1|33081.1|33106.1|33081.1|33084.8|33059.8|71
1744014600000|2025-04-07 08:30:00|33104.3|33079.3|33097.7|33072.7|33107|33082|33097.7|33072.7|53
1744014900000|2025-04-07 08:35:00|33097.9|33072.9|33097|33072|33105|33080|33096.6|33071.6|33
1744015200000|2025-04-07 08:40:00|33094|33069|33076|33051|33094|33069|33076|33051|46
1744015500000|2025-04-07 08:45:00|33075.9|33050.9|33060|33035|33076.6|33051.6|33058.2|33033.2|60
1744015800000|2025-04-07 08:50:00|33058.7|33033.7|33071.5|33046.5|33075.6|33050.6|33058.5|33033.5|39
1744016100000|2025-04-07 08:55:00|33071.2|33046.2|33079.5|33054.5|33079.5|33054.5|33068|33043|51
1744016400000|2025-04-07 09:00:00|33081.8|33056.8|33092.5|33067.5|33103.8|33076.6|33081.8|33056.8|75
1744016700000|2025-04-07 09:05:00|33091.7|33066.7|33088.8|33063.8|33092.4|33066.7|33077.5|33050.3|46
1744017000000|2025-04-07 09:10:00|33089.8|33064.8|33085.5|33060.5|33089.8|33064.8|33084.2|33059.2|26
1744017300000|2025-04-07 09:15:00|33087.3|33062.3|33089.8|33064.8|33090.3|33065.3|33076.5|33051.5|37
1744017600000|2025-04-07 09:20:00|33088.8|33063.8|33083.5|33058.5|33088.8|33063.8|33082.3|33057.3|31
1744017900000|2025-04-07 09:25:00|33083.6|33058.6|33084|33059|33087|33062|33083.3|33058.3|99
1744018200000|2025-04-07 09:30:00|33084.6|33059.6|33093.7|33068.7|33097.7|33069.4|33084.2|33056.3|36
1744018500000|2025-04-07 09:35:00|33094.1|33066.8|33094.6|33069.6|33098.6|33073.6|33091.8|33066.8|36
1744018800000|2025-04-07 09:40:00|33094|33069|33094.6|33069.6|33094.6|33069.6|33093.6|33068.6|4
1744019100000|2025-04-07 09:45:00|33095|33070|33107.7|33065.7|33126.3|33087.1|33095|33065.7|42
1744019400000|2025-04-07 09:50:00|33107.3|33065.3|33094.3|33052.3|33115.8|33087|33093.8|33051.8|174
1744019700000|2025-04-07 09:55:00|33096.3|33054.3|33094.8|33052.8|33103.3|33061.3|33090.5|33049.8|36
1744020000000|2025-04-07 10:00:00|33093.5|33054.9|33094|33052.5|33098.3|33056.5|33091.8|33051.8|41
1744020300000|2025-04-07 10:05:00|33094.2|33052.2|33093.4|33053.1|33095.2|33054|33089.5|33052|30
1744020600000|2025-04-07 10:10:00|33091.3|33052.5|33094|33052.5|33094.3|33059.6|33079.5|33051.8|21
1744020900000|2025-04-07 10:15:00|33094.3|33052.3|33072.8|33030.8|33094.3|33052.3|33072.8|33030.8|27
1744021200000|2025-04-07 10:20:00|33071.8|33029.8|33063.8|33021.8|33072.3|33030.3|33060.8|33018.8|38
1744021500000|2025-04-07 10:25:00|33062.2|33020.2|33055.9|33025.5|33064.3|33025.5|33055.9|33020.2|5
1744021800000|2025-04-07 10:30:00|33056.5|33026.1|33049.6|33010.8|33056.5|33026.1|33042.7|33009.2|45
1744022100000|2025-04-07 10:35:00|33046.9|33013.1|33042.7|33017.7|33046.9|33018.3|33041.6|33013.1|16
1744022400000|2025-04-07 10:40:00|33043.3|33018.3|33041.6|33016.6|33043.3|33018.3|33041.6|33016.6|6
1744022700000|2025-04-07 10:45:00|33041|33016|33042.6|33017.6|33042.6|33017.6|33039.4|33014.4|10
1744023000000|2025-04-07 10:50:00|33040.1|33020.1|33050.3|33025.3|33051.2|33028.3|33040|33020|42
1744023300000|2025-04-07 10:55:00|33050.8|33025.8|33053.5|33033.5|33053.5|33033.5|33044.7|33024.2|69
1744023600000|2025-04-07 11:00:00|33053.1|33033.1|33077.2|33035.2|33077.3|33054.3|33052.5|33021.2|47
1744023900000|2025-04-07 11:05:00|33078.2|33036.2|33085.2|33043.2|33085.3|33043.3|33078.2|33036.2|11
1744024800000|2025-04-07 11:20:00|33086.2|33044.2|33077.3|33052.3|33090.3|33060.8|33070|33044.2|37
1744025100000|2025-04-07 11:25:00|33077.4|33052.4|33078.3|33053.3|33084.4|33059.4|33067.6|33043.3|84
1744025400000|2025-04-07 11:30:00|33078.8|33053.8|33075.8|33055.8|33078.8|33057.8|33071.1|33050.9|43
1744025700000|2025-04-07 11:35:00|33074.6|33054.6|33056.6|33036.6|33075.8|33055.8|33055.2|33025.1|79
1744026000000|2025-04-07 11:40:00|33055.2|33035.2|33056.5|33036.5|33056.6|33036.6|33055.2|33035.2|8
1744026300000|2025-04-07 11:45:00|33055.4|33035.4|33062.5|33042.5|33064.3|33044.3|33055.4|33035.4|13
1744026600000|2025-04-07 11:50:00|33063.7|33043.7|33061.4|33041.4|33063.7|33043.7|33058.3|33038.3|63
1744026900000|2025-04-07 11:55:00|33061|33041|33062.1|33042.1|33062.6|33042.6|33060.2|33040.2|9
1744027200000|2025-04-07 12:00:00|33062.5|33042.5|33062.5|33042.5|33062.5|33042.5|33062|33042|3
1744027500000|2025-04-07 12:05:00|33062.1|33042.1|33062.5|33042.5|33062.9|33042.9|33062.1|33042.1|17
1744027800000|2025-04-07 12:10:00|33062.4|33042.4|33063.7|33038.7|33063.7|33042.7|33043|33015.6|44
1744028100000|2025-04-07 12:15:00|33062.2|33042.2|33062.8|33042.8|33072.8|33044.2|33056.4|33035.3|24
1744028400000|2025-04-07 12:20:00|33064.4|33044.4|33053.8|33028.8|33071.8|33051.8|33048|33012.5|45
1744028700000|2025-04-07 12:25:00|33052.3|33027.3|33024.8|32999.8|33052.9|33027.3|33024.8|32999.3|68
1744029000000|2025-04-07 12:30:00|33028.6|33003.6|33025.2|33005.2|33031.4|33011.1|33019.5|32999.5|37
1744029300000|2025-04-07 12:35:00|33025.6|33005.6|33026.2|33006.2|33032.2|33012.2|33024.8|33004.8|35
1744029600000|2025-04-07 12:40:00|33026.3|33006.3|33027.1|33007.1|33031.1|33011.1|33025.1|33005.1|19
1744029900000|2025-04-07 12:45:00|33026.5|33006.5|33028.5|33008.5|33029.5|33009.5|33026.5|33006.5|7
1744030200000|2025-04-07 12:50:00|33028.1|33008.1|33027.4|33007.4|33028.5|33008.5|33024.6|33004.6|24
1744030500000|2025-04-07 12:55:00|33027.6|33007.6|33020.2|33000.2|33027.9|33007.9|33019.8|32995.3|28
1744030800000|2025-04-07 13:00:00|33022.7|32997.7|33018|32998|33025|33005|33018|32997.7|47
1744031100000|2025-04-07 13:05:00|33017.5|32997.5|33023.3|33003.3|33023.5|33003.5|33017.5|32997.5|44
1744031400000|2025-04-07 13:10:00|33023.5|33003.5|33022.7|33002.7|33023.5|33003.5|33022.5|33002.5|12
1744031700000|2025-04-07 13:15:00|33020.5|33000.5|33019.7|32999.7|33020.5|33000.5|33018.5|32998.5|27
1744032000000|2025-04-07 13:20:00|33020|33000|33021|33001|33021.2|33001.2|33018.7|32998.7|27
1744032300000|2025-04-07 13:25:00|33021.5|33001.5|33022.4|33002.4|33029|33009|33021|33001|17
1744032600000|2025-04-07 13:30:00|33022.3|33002.3|33023.3|33003.3|33024.6|33004.6|33020.8|33000.8|39
1744032900000|2025-04-07 13:35:00|33023.7|33003.7|33026.3|33006.3|33026.3|33006.3|33022.8|33002.8|36
1744033200000|2025-04-07 13:40:00|33025.5|33005.5|33027.1|33007.1|33030.1|33010.1|33022.5|33002.5|75
1744033500000|2025-04-07 13:45:00|33026.5|33006.5|33026|33006|33026.5|33006.5|33024.7|33004.7|32
1744033800000|2025-04-07 13:50:00|33025.7|33005.7|33021|33001|33029|33009|33020|33000|32
1744034100000|2025-04-07 13:55:00|33020.5|33000.5|33017.5|32997.5|33021.5|33001.5|33012.5|32992.5|28
1744034400000|2025-04-07 14:00:00|33016.8|32996.8|33010|32990|33017.5|32997.5|33007.5|32987.5|37
1744034700000|2025-04-07 14:05:00|33008|32988|33011|32991|33011|32991|33007.4|32987.4|8
1744035000000|2025-04-07 14:10:00|33011.5|32991.5|32937.5|32917.5|33011.5|32991.5|32937.5|32912.4|80
1744035300000|2025-04-07 14:15:00|32940.1|32920.1|32978.6|32936.6|32978.6|32939.1|32936.3|32916.3|59
1744035600000|2025-04-07 14:20:00|32979.6|32937.6|32981.1|32956.1|32993.2|32958.7|32957.4|32925.4|29
1744035900000|2025-04-07 14:25:00|32988.2|32949|33004.2|32962.2|33008.6|32974.6|32988.2|32949|13
1744036200000|2025-04-07 14:30:00|33001.4|32963.5|32990.5|32948.5|33012.6|32983.1|32983.5|32941.5|86
1744036500000|2025-04-07 14:35:00|32983.6|32958.6|33014.6|32989.6|33024.1|32991.6|32983.6|32954.6|50
1744036800000|2025-04-07 14:40:00|33014.5|32989.5|33009.1|32989.1|33016.5|32996.1|33007.5|32987.5|104
1744037100000|2025-04-07 14:45:00|33008.5|32988.5|32988|32968|33008.5|32988.5|32986.6|32965|60
1744037400000|2025-04-07 14:50:00|32989|32969|33000|32975|33002.1|32979.6|32989|32966.5|63
1744037700000|2025-04-07 14:55:00|32999|32974|32994|32974|32999|32974|32985.5|32965.5|22
1744038000000|2025-04-07 15:00:00|32993.5|32973.5|32959.5|32939.5|32993.5|32973.5|32958.5|32938.5|68
1744038300000|2025-04-07 15:05:00|32959.9|32939.9|32968.1|32948.1|32968.6|32948.6|32952.5|32932.5|61
1744038600000|2025-04-07 15:10:00|32969.1|32949.1|32998.6|32956.6|32998.6|32957.6|32967.4|32947.4|43
1744038900000|2025-04-07 15:15:00|33009.6|32967.6|33037.4|33012.4|33049.6|33017.4|33004.5|32962.5|31
1744039200000|2025-04-07 15:20:00|33040.1|33002.8|33037.5|32995.5|33052.5|33012.5|33031.1|32995.4|22
1744039500000|2025-04-07 15:25:00|33035.1|32997.8|33035.4|33015.4|33036.1|33015.4|33020.9|32989.2|38
1744039800000|2025-04-07 15:30:00|33034.5|33014.5|33059|33034|33067.5|33037|33034.5|33013.4|66
1744040100000|2025-04-07 15:35:00|33054|33029|33030.3|32990.5|33054.1|33033.1|33030.3|32990.5|57
1744040400000|2025-04-07 15:40:00|33030|32990.8|33006.1|32986.1|33031.4|32999.6|33006|32979.8|62
1744040700000|2025-04-07 15:45:00|33006|32986|33035.2|32995.7|33035.3|33010|33000.1|32980.1|53
1744041000000|2025-04-07 15:50:00|33036.4|32999.4|33026|33006|33039.7|33011.6|33016.5|32985.8|48
1744041300000|2025-04-07 15:55:00|33028|33003|33059.5|33034.5|33064.8|33034.8|33028|33003|52
1744041600000|2025-04-07 16:00:00|33064.1|33028.8|33058.6|33033.6|33064.1|33040.5|33057.1|33028.8|42
1744041900000|2025-04-07 16:05:00|33059.1|33034.1|33057.5|33037.5|33061|33040.5|33057.1|33033.6|80
1744042200000|2025-04-07 16:10:00|33057.1|33037.1|33056|33031|33060.5|33040.5|33053.1|33029|62
1744042500000|2025-04-07 16:15:00|33058.1|33033.1|33039.2|33001.3|33062|33034.1|33038|33001.3|60
1744042800000|2025-04-07 16:20:00|33038.3|33000.4|33018.5|32998.5|33038.3|33005|33011|32984.5|45
1744043100000|2025-04-07 16:25:00|33019.1|32999.1|33022.5|33002.5|33023.6|33003.6|33019.1|32999.1|17
1744043400000|2025-04-07 16:30:00|33023|33003|33024.5|33004.5|33025.6|33005.6|33023|33003|5
1744043700000|2025-04-07 16:35:00|33024.1|33004.1|33028.6|33003.6|33028.6|33005|33024.1|33003.1|8
1744044000000|2025-04-07 16:40:00|33029.1|33004.1|33033.5|33008.5|33034.1|33012|33029.1|33004.1|19
1744044300000|2025-04-07 16:45:00|33034.1|33009.1|33033|33008|33034.1|33011|33031|33008|4
1744044600000|2025-04-07 16:50:00|33033.5|33008.5|33034|33014|33037.9|33014.5|33033.5|33008.5|16
1744044900000|2025-04-07 16:55:00|33034.5|33014.5|33037.5|33017.5|33037.6|33017.6|33034.5|33014.5|12
1744045200000|2025-04-07 17:00:00|33036.5|33016.5|33035|33015|33036.5|33016.5|33035|33015|2
1744045500000|2025-04-07 17:05:00|33033.5|33013.5|33038|33013|33048|33013.5|33032.2|32991.4|23
1744045800000|2025-04-07 17:10:00|33037|33012|33014.5|32989.5|33037.4|33012.4|33013.6|32983.4|37
1744046100000|2025-04-07 17:15:00|33014|32989|33012|32987|33014|32989|33011.5|32986.5|14
1744046400000|2025-04-07 17:20:00|33011|32986|33011.5|32986.5|33012|32987|33009.9|32984.9|17
1744046700000|2025-04-07 17:25:00|33011.6|32986.6|33012|32987|33013|32988|33011.6|32986.6|27
1744047000000|2025-04-07 17:30:00|33009.5|32989.5|33013.6|32971.6|33018.5|32995.1|33009.5|32971.2|28
1744047300000|2025-04-07 17:35:00|33007.5|32965.5|33013.6|32971.6|33013.6|32971.6|33007.5|32965.5|2
1744047600000|2025-04-07 17:40:00|33002.8|32966.1|32995.6|32970.6|33005.4|32971.5|32995|32963.4|32
1744047900000|2025-04-07 17:45:00|32996.5|32971.5|32999.6|32974.6|33000.8|32975.3|32995|32964.1|42
1744048200000|2025-04-07 17:50:00|32999|32974|33003.1|32983.1|33005|32983.1|32999|32974|32
1744048500000|2025-04-07 17:55:00|33003.5|32983.5|33008.5|32988.5|33009.1|32989.1|33003.5|32983.5|28
1744048800000|2025-04-07 18:00:00|33009|32989|33014.1|32994.1|33014.5|32994.5|33009|32989|20
1744049100000|2025-04-07 18:05:00|33014.5|32994.5|33009.1|32989.1|33015.5|32995.5|33007|32987|65
1744049400000|2025-04-07 18:10:00|33008|32988|33022.5|32997.5|33027.6|32997.5|33008|32983.4|50
1744049700000|2025-04-07 18:15:00|33023|32998|33028|33003|33028|33003|33023|32998|12
1744050000000|2025-04-07 18:20:00|33027.5|33002.5|33027.5|33002.5|33027.5|33002.5|33026|33001|6
1744050300000|2025-04-07 18:25:00|33028|33003|33037.6|33012.6|33037.6|33012.6|33028|33003|10
1744050600000|2025-04-07 18:30:00|33037.5|33012.5|33025.1|33005.1|33037.5|33014.5|33025|33005|8
1744050900000|2025-04-07 18:35:00|33025|33005|33025.1|33005.1|33025.1|33005.1|33023.9|33003.9|4
1744051200000|2025-04-07 18:40:00|33026.1|33006.1|33019.1|32999.1|33026.5|33006.5|33016|32996|15
1744051500000|2025-04-07 18:45:00|33019.5|32999.5|33019.5|32999.5|33019.5|32999.5|33019.5|32999.5|1
1744052100000|2025-04-07 18:55:00|33020|33000|33035|33015|33035.1|33015.1|33020|33000|15
1744052400000|2025-04-07 19:00:00|33035.1|33015.1|33028.6|33003.6|33035.1|33015.1|33027.1|33002.5|29
1744052700000|2025-04-07 19:05:00|33029.1|33004.1|33028.6|33008.6|33029.6|33009.5|33027.4|33004.1|30
1744053000000|2025-04-07 19:10:00|33027.4|33007.4|33029|33009|33029|33009|33027.4|33007.4|15
1744053300000|2025-04-07 19:15:00|33028.1|33008.1|33025.5|33005.5|33031.1|33011.1|33025.5|33005.5|29
1744054200000|2025-04-07 19:30:00|33026|33006|33027|33007|33027.5|33007.5|33025.5|33005.5|10
1744054500000|2025-04-07 19:35:00|33027.5|33007.5|33027.5|33007.5|33028.6|33008.6|33027|33007|20
1744054800000|2025-04-07 19:40:00|33027|33007|33026|33001|33027|33007|33024|33001|7
1744055100000|2025-04-07 19:45:00|33032.3|32994.6|33030.4|32992.7|33032.3|32994.6|33030.4|32992.7|2
1744055400000|2025-04-07 19:50:00|33024|32999|33024|32999|33024|32999|33024|32999|1
1744074000000|2025-04-08 01:00:00|33052.6|33012.2|33044.9|33019.9|33052.6|33020|33044.9|33012.2|10
1744074300000|2025-04-08 01:05:00|33047.4|33027.4|33067.5|33047.5|33067.5|33047.5|33047.4|33024.9|28
1744074600000|2025-04-08 01:10:00|33065.4|33045.4|33059.9|33034.9|33075|33055|33057.5|33033.5|40
1744074900000|2025-04-08 01:15:00|33055.9|33030.9|33065|33045|33097.5|33067.7|33049.6|33024.6|53
1744075200000|2025-04-08 01:20:00|33071.5|33051.5|33062.5|33042.5|33072.9|33052.9|33061.7|33041.7|14
1744075500000|2025-04-08 01:25:00|33063.5|33043.5|33053.1|33033.1|33066.9|33046.9|33042.5|33022.5|29
1744075800000|2025-04-08 01:30:00|33048.1|33028.1|33014.5|32994.5|33052.5|33032.5|33014.4|32994.4|66
1744076100000|2025-04-08 01:35:00|33014|32994|33007.6|32987.6|33021.5|33001.5|33007.6|32987.6|34
1744076400000|2025-04-08 01:40:00|33007.1|32987.1|32985.5|32965.5|33013.3|32993.3|32983.6|32963.6|43
1744076700000|2025-04-08 01:45:00|32986.4|32966.4|32987.9|32967.9|32992.5|32972.5|32982.5|32962.5|46
1744077000000|2025-04-08 01:50:00|32988.3|32968.3|32944|32924|32988.3|32968.3|32941.6|32921.6|60
1744077300000|2025-04-08 01:55:00|32943.6|32923.6|32937.6|32917.6|32949.1|32929.1|32932.6|32912.6|35
1744077600000|2025-04-08 02:00:00|32937.7|32917.7|32942.7|32922.7|32949.5|32929.5|32937.7|32917.7|11
1744077900000|2025-04-08 02:05:00|32939.7|32919.7|32945.1|32925.1|32947|32927|32938.6|32916.1|20
1744078200000|2025-04-08 02:10:00|32945|32925|32910.5|32890.5|32945|32925|32905.7|32885.7|28
1744078500000|2025-04-08 02:15:00|32905.5|32885.5|32858|32838|32905.5|32885.5|32850.7|32819.6|62
1744078800000|2025-04-08 02:20:00|32858.5|32838.5|32898.1|32878.1|32899.4|32879.4|32856.6|32836.6|50
1744079100000|2025-04-08 02:25:00|32893.8|32873.8|32913.1|32893.1|32915.5|32895.5|32893.2|32873.2|48
1744079400000|2025-04-08 02:30:00|32913.5|32893.5|32904.1|32884.1|32913.5|32893.5|32903.2|32883.2|56
1744079700000|2025-04-08 02:35:00|32904|32884|32912.3|32892.3|32914.1|32894.1|32890.5|32870.5|69
1744080000000|2025-04-08 02:40:00|32907.4|32887.4|32883.9|32863.9|32915.6|32887.4|32883.9|32863.9|47
1744080300000|2025-04-08 02:45:00|32883.8|32863.8|32872.3|32852.3|32883.9|32863.9|32864|32841.3|38
1744080600000|2025-04-08 02:50:00|32873.7|32853.7|32891.6|32871.6|32894.7|32874.7|32873.7|32853.7|63
1744080900000|2025-04-08 02:55:00|32891.2|32871.2|32912.5|32892.5|32927.4|32903.5|32890.3|32870.3|74
1744081200000|2025-04-08 03:00:00|32910.2|32890.2|32922.3|32902.3|32926|32906|32902.8|32882.8|60
1744081500000|2025-04-08 03:05:00|32922|32902|32926.7|32906.7|32929.7|32909.7|32920|32900|35
1744081800000|2025-04-08 03:10:00|32926.4|32906.4|32927.3|32902.3|32948.6|32915.4|32913|32893|62
1744082100000|2025-04-08 03:15:00|32920.1|32895.1|32916.1|32896.1|32922.5|32902.5|32916.1|32894.6|53
1744082400000|2025-04-08 03:20:00|32914.5|32894.5|32907.3|32887.3|32914.5|32894.5|32889.6|32869.6|81
1744082700000|2025-04-08 03:25:00|32906.7|32886.7|32921.1|32901.1|32924.5|32904.5|32906.6|32886.6|59
1744083000000|2025-04-08 03:30:00|32920.8|32900.8|32920.3|32900.3|32924|32904|32915.5|32895.5|82
1744083300000|2025-04-08 03:35:00|32920.2|32900.2|32940.9|32920.9|32942|32922|32920.2|32900.2|44
1744083600000|2025-04-08 03:40:00|32940.3|32920.3|32946.1|32926.1|32954.5|32934.5|32940.2|32920.2|59
1744083900000|2025-04-08 03:45:00|32946|32926|32951.5|32926.5|32953.9|32931.1|32945.1|32924.9|24
1744084200000|2025-04-08 03:50:00|32947.5|32922.5|32953.5|32933.5|32957.6|32937.5|32947.5|32922.5|23
1744084500000|2025-04-08 03:55:00|32950.6|32930.6|32954.5|32934.5|32954.5|32934.5|32948.6|32928.6|11
1744084800000|2025-04-08 04:00:00|32954|32934|32944.9|32924.9|32954.1|32934.1|32944.1|32924.1|23
1744085100000|2025-04-08 04:05:00|32944.8|32924.8|32945|32925|32945|32925|32944.8|32924.8|3
1744085400000|2025-04-08 04:10:00|32945.1|32925.1|32945|32925|32947|32927|32942.5|32922.5|16
1744085700000|2025-04-08 04:15:00|32945.1|32925.1|32945.7|32925.7|32947.7|32927.7|32940.6|32920.6|52
1744086000000|2025-04-08 04:20:00|32945.3|32925.3|32946.1|32926.1|32946.1|32926.1|32945.1|32925.1|16
1744086300000|2025-04-08 04:25:00|32945.5|32925.5|32947.1|32927.1|32947.5|32927.5|32945|32925|10
1744086600000|2025-04-08 04:30:00|32945.3|32925.3|32946.1|32926.1|32947.5|32927.5|32945.1|32925.1|8
1744086900000|2025-04-08 04:35:00|32941.5|32921.5|32944.5|32924.5|32945.4|32925.4|32941.5|32921.5|23
1744087200000|2025-04-08 04:40:00|32944.4|32924.4|32945.1|32925.1|32945.1|32925.1|32944.3|32924.3|25
1744087500000|2025-04-08 04:45:00|32946.5|32926.5|32945.1|32925.1|32949.5|32929.5|32943.7|32923.7|33
1744087800000|2025-04-08 04:50:00|32944.2|32924.2|32944.5|32924.5|32945.4|32925.4|32943.9|32923.9|39
1744088100000|2025-04-08 04:55:00|32944.9|32924.9|32935.2|32915.2|32945|32925|32933.8|32913.8|50
1744088400000|2025-04-08 05:00:00|32934.6|32914.6|32934.9|32914.9|32942.1|32922.1|32934.5|32914.5|27
1744088700000|2025-04-08 05:05:00|32934.8|32914.8|32939.1|32919.1|32941.6|32921.6|32932.5|32912.5|64
1744089000000|2025-04-08 05:10:00|32941.5|32921.5|32941|32921|32944.1|32924.1|32931.1|32911.1|81
1744089300000|2025-04-08 05:15:00|32940.5|32920.5|32935.5|32915.5|32942.3|32922.3|32932.5|32912.5|35
1744089600000|2025-04-08 05:20:00|32935.1|32915.1|32937.5|32917.5|32938.1|32918.1|32933.5|32913.5|16
1744089900000|2025-04-08 05:25:00|32938.1|32918.1|32941.4|32921.4|32943.6|32923.6|32938.1|32918.1|36
1744090200000|2025-04-08 05:30:00|32941.5|32921.5|32945.2|32925.2|32949.4|32929.4|32940.2|32920.2|32
1744090500000|2025-04-08 05:35:00|32945.4|32925.4|32946|32926|32946.1|32926.1|32944.2|32924.2|29
1744090800000|2025-04-08 05:40:00|32946.1|32926.1|32952.5|32932.5|32953.3|32933.3|32945|32925|28
1744091100000|2025-04-08 05:45:00|32950.8|32930.8|32950|32930|32950.8|32930.8|32949.2|32929.2|7
1744091400000|2025-04-08 05:50:00|32949.2|32929.2|32944.5|32924.5|32950|32930|32944|32924|35
1744091700000|2025-04-08 05:55:00|32944.7|32924.7|32940.3|32920.3|32946.5|32926.5|32940.3|32920.3|25
1744092000000|2025-04-08 06:00:00|32940.2|32920.2|32949.5|32929.5|32952.7|32932.7|32940|32920|48
1744092300000|2025-04-08 06:05:00|32947.5|32927.5|32938.7|32918.7|32947.5|32927.5|32938.7|32918.7|37
1744092600000|2025-04-08 06:10:00|32935|32915|32940.8|32920.8|32940.8|32920.8|32931.1|32911.1|59
1744092900000|2025-04-08 06:15:00|32940.7|32920.7|32925.1|32905.1|32943.9|32923.9|32916.5|32896.5|62
1744093200000|2025-04-08 06:20:00|32925|32905|32929.5|32909.5|32932.1|32912.1|32923.1|32903.1|29
1744093500000|2025-04-08 06:25:00|32928.5|32908.5|32934.4|32914.4|32936.5|32916.5|32928.5|32908.5|53
1744093800000|2025-04-08 06:30:00|32934.5|32914.5|32932.5|32912.5|32937.1|32917.1|32930.5|32910.5|66
1744094100000|2025-04-08 06:35:00|32930.9|32910.9|32939.1|32919.1|32939.1|32919.1|32929.9|32909.9|27
1744094400000|2025-04-08 06:40:00|32940.1|32920.1|32964.8|32944.8|32964.8|32944.8|32939.5|32919.5|63
1744094700000|2025-04-08 06:45:00|32964.9|32944.9|32959.1|32939.1|32964.9|32944.9|32957.5|32937.5|27
1744095000000|2025-04-08 06:50:00|32958.9|32938.9|32956.3|32936.3|32959.1|32939.1|32955.3|32935.3|32
1744095300000|2025-04-08 06:55:00|32956.2|32936.2|32960.9|32940.9|32963.2|32943.2|32955.4|32935.4|52
1744095600000|2025-04-08 07:00:00|32960.1|32940.1|32961.2|32941.2|32962.1|32942.1|32958|32938|63
1744095900000|2025-04-08 07:05:00|32961.3|32941.3|32961.5|32941.5|32964.8|32944.8|32959.5|32939.5|47
1744096200000|2025-04-08 07:10:00|32961.3|32941.3|32947.9|32927.9|32961.3|32941.3|32947.9|32927.9|47
1744096500000|2025-04-08 07:15:00|32948.5|32928.5|32949.5|32929.5|32950|32930|32943.5|32923.5|57
1744096800000|2025-04-08 07:20:00|32950.1|32930.1|32966.7|32946.7|32966.8|32946.8|32950.1|32930.1|73
1744097100000|2025-04-08 07:25:00|32966.8|32946.8|32966.5|32946.5|32969.4|32949.4|32964.4|32944.4|26
1744097400000|2025-04-08 07:30:00|32967.1|32947.1|32961.6|32941.6|32969.1|32949.1|32958|32938|63
1744097700000|2025-04-08 07:35:00|32961.7|32941.7|32969|32949|32970.5|32950.5|32959.5|32939.5|54
1744098000000|2025-04-08 07:40:00|32968.8|32948.8|32965.8|32945.8|32968.9|32948.9|32964|32944|26
1744098300000|2025-04-08 07:45:00|32966|32946|32977.5|32957.5|32977.5|32957.5|32966|32946|62
1744098600000|2025-04-08 07:50:00|32977.2|32957.2|32978|32958|32978|32958|32972.9|32952.9|33
1744098900000|2025-04-08 07:55:00|32978.1|32958.1|32991.3|32949.3|32991.3|32964.8|32975.1|32949.3|59
1744099200000|2025-04-08 08:00:00|32996|32954|32980.7|32960.7|33023.8|33003.8|32980.7|32954|79
1744099500000|2025-04-08 08:05:00|32981.5|32961.5|32973|32953|32984.5|32964.5|32964.5|32944.5|49
1744099800000|2025-04-08 08:10:00|32973.1|32953.1|32975.5|32955.5|32977.2|32957.2|32973.1|32953.1|13
1744100100000|2025-04-08 08:15:00|32976.8|32956.8|32985|32965|32986.3|32965|32976.8|32956.8|12
1744100400000|2025-04-08 08:20:00|32987.8|32967.8|32988|32968|32991.5|32971.5|32987.5|32967.5|23
1744100700000|2025-04-08 08:25:00|32988.5|32968.5|32985.3|32965.3|32990.8|32970.8|32984.2|32964.2|20
1744101000000|2025-04-08 08:30:00|32984.3|32964.3|32983.5|32963.5|32984.8|32964.8|32983.5|32963.5|11
1744101300000|2025-04-08 08:35:00|32982|32962|32977.6|32957.6|32983|32963|32973.5|32953.5|58
1744101600000|2025-04-08 08:40:00|32977.7|32957.7|32985.5|32965.5|32990|32970|32977.7|32957.7|60
1744101900000|2025-04-08 08:45:00|32985.6|32965.6|32975.1|32955.1|32985.6|32965.6|32974.5|32954.5|23
1744102200000|2025-04-08 08:50:00|32974.5|32954.5|32977.5|32957.5|32977.5|32957.5|32964.6|32941.2|53
1744102500000|2025-04-08 08:55:00|32977.4|32957.4|32970.3|32950.3|32977.5|32957.5|32962.9|32942.9|60
1744102800000|2025-04-08 09:00:00|32968.1|32948.1|32985|32965|32996.1|32966.6|32966.8|32945.1|52
1744103100000|2025-04-08 09:05:00|32985.1|32965.1|32988.7|32968.7|32990|32970|32982|32962|29
1744103400000|2025-04-08 09:10:00|32989.8|32969.8|32999.5|32979.5|33005.5|32985.5|32985|32965|47
1744103700000|2025-04-08 09:15:00|33000|32980|33002.5|32982.5|33002.5|32982.5|32998.9|32978.9|7
1744104000000|2025-04-08 09:20:00|33004.1|32984.1|33015.5|32995.5|33015.5|32995.5|33003.5|32983.5|19
1744104300000|2025-04-08 09:25:00|33015.3|32995.3|33012.5|32992.5|33015.5|32995.5|33010.5|32990.5|12
1744104600000|2025-04-08 09:30:00|33013.1|32993.1|33011.1|32991.1|33013.1|32993.1|33009.9|32989.9|8
1744104900000|2025-04-08 09:35:00|33010|32990|33009.5|32989.5|33014.3|32992.9|33005|32985|32
1744105200000|2025-04-08 09:40:00|33007.2|32987.2|33005|32985|33007.8|32987.8|33002.2|32982.2|11
1744105500000|2025-04-08 09:45:00|33005.1|32985.1|33005|32985|33005.1|32985.1|33002.3|32982.3|4
1744105800000|2025-04-08 09:50:00|33005.5|32985.5|33008.3|32988.3|33008.3|32988.3|33005.5|32985.5|3
1744106100000|2025-04-08 09:55:00|33007.2|32987.2|33003.2|32983.2|33007.2|32987.2|33003.2|32983.2|3
1744106400000|2025-04-08 10:00:00|33009.7|32984.7|32995.8|32970.8|33009.7|32984.7|32992.8|32960.1|21
1744106700000|2025-04-08 10:05:00|32993.9|32968.9|32996.8|32971.8|32999.2|32979.2|32993.9|32968.9|17
1744107000000|2025-04-08 10:10:00|32997.7|32972.7|32999.4|32979.4|32999.9|32979.9|32991.8|32971.7|42
1744107300000|2025-04-08 10:15:00|32999.8|32979.8|32998.7|32978.7|32999.9|32979.9|32998.3|32978.3|81
1744107600000|2025-04-08 10:20:00|32999.8|32979.8|32998.2|32978.2|32999.9|32979.9|32997.1|32977.1|19
1744107900000|2025-04-08 10:25:00|32997.8|32977.8|32998.2|32978.2|32998.9|32978.9|32997.1|32977.1|16
1744108200000|2025-04-08 10:30:00|32995.3|32975.3|32990.8|32965.8|32998.2|32975.3|32981.2|32956.3|28
1744108500000|2025-04-08 10:35:00|32990.3|32965.3|32977.8|32957.8|32990.8|32968.3|32976.7|32955.8|54
1744108800000|2025-04-08 10:40:00|32976.7|32956.7|32972.1|32952.1|32980.9|32960.9|32972.1|32952.1|63
1744109100000|2025-04-08 10:45:00|32972.5|32952.5|32985.3|32965.3|32989.1|32969.1|32972.1|32952.1|46
1744109400000|2025-04-08 10:50:00|32987.2|32967.2|32998.9|32962|33000.9|32980.9|32987.2|32962|65
1744109700000|2025-04-08 10:55:00|32988|32963|32988|32963|32994.5|32963|32988|32956.4|15
1744110000000|2025-04-08 11:00:00|32993.9|32957|32984.3|32964.3|32993.9|32966.9|32982.7|32957|19
1744110300000|2025-04-08 11:05:00|32986.2|32966.2|32987.3|32967.3|32988.3|32968.3|32982.7|32962.7|46
1744110600000|2025-04-08 11:10:00|32985.9|32965.9|32985.9|32965.9|32986.8|32966.8|32985.6|32965.6|13
1744110900000|2025-04-08 11:15:00|32987.3|32967.3|32957.2|32917.3|32991.9|32967.3|32944.3|32913.1|56
1744111200000|2025-04-08 11:20:00|32957.4|32917.5|32958.2|32933.2|32966|32933.8|32954.3|32917.5|16
1744111500000|2025-04-08 11:25:00|32958.8|32933.8|32971.3|32946.3|32971.3|32949.2|32958.8|32933.8|23
1744111800000|2025-04-08 11:30:00|32971.7|32946.7|32971.3|32946.3|32972.8|32947.8|32971.3|32946.3|9
1744112100000|2025-04-08 11:35:00|32971.8|32946.8|32976.8|32951.8|32976.8|32951.8|32971.8|32946.8|4
1744112400000|2025-04-08 11:40:00|32977.8|32952.8|33000.3|32975.3|33000.8|32978.2|32963.2|32935.1|79
1744112700000|2025-04-08 11:45:00|33000.8|32980.8|32997|32972|33002.8|32982.8|32990.7|32969.2|70
1744113000000|2025-04-08 11:50:00|32996.2|32971.2|32974.3|32949.3|33001.2|32973.7|32971.3|32947.7|21
1744113300000|2025-04-08 11:55:00|32974.7|32949.7|32953.8|32928.8|32974.8|32949.8|32946.8|32904.8|48
1744113600000|2025-04-08 12:00:00|32953.7|32928.7|32951|32931|32954.5|32931.3|32949.2|32927.7|32
1744113900000|2025-04-08 12:05:00|32950.5|32930.5|32947.3|32910.3|32950.5|32930.5|32938.8|32910.3|63
1744114200000|2025-04-08 12:10:00|32946.9|32910.7|32937|32917|32948.9|32917|32930.9|32908.1|50
1744114500000|2025-04-08 12:15:00|32936.5|32916.5|32940.3|32915.3|32940.4|32917.8|32934|32913.5|48
1744114800000|2025-04-08 12:20:00|32940.5|32915.5|32943.3|32923.3|32947.8|32927.2|32937.8|32914.2|19
1744115100000|2025-04-08 12:25:00|32944.2|32924.2|32943.8|32923.8|32945|32925|32942.8|32922.8|15
1744115400000|2025-04-08 12:30:00|32943.2|32923.2|32929.1|32909.1|32943.2|32923.2|32928.2|32908.2|23
1744115700000|2025-04-08 12:35:00|32929.7|32909.7|32931.3|32911.3|32931.4|32911.4|32928.6|32908.6|32
1744116000000|2025-04-08 12:40:00|32930.7|32910.7|32929.1|32909.1|32931.4|32911.4|32927.9|32907.9|32
1744116300000|2025-04-08 12:45:00|32929.5|32909.5|32930.1|32910.1|32931|32911|32927.3|32907.3|15
1744116600000|2025-04-08 12:50:00|32930|32910|32937.4|32912.4|32946.9|32916.3|32930|32905.6|53
1744116900000|2025-04-08 12:55:00|32937.8|32912.8|32940.8|32915.8|32945.6|32922|32927.5|32907.5|54
1744117200000|2025-04-08 13:00:00|32940.6|32915.6|32930.3|32910.3|32940.6|32915.6|32924|32903.8|28
1744117500000|2025-04-08 13:05:00|32930.1|32910.1|32925.3|32905.3|32930.1|32910.1|32922.1|32902.1|49
1744117800000|2025-04-08 13:10:00|32926.1|32906.1|32884|32864|32926.1|32906.1|32883.1|32857.9|71
1744118100000|2025-04-08 13:15:00|32884.3|32864.3|32887.7|32867.7|32900.5|32880.5|32884.3|32864.3|30
1744118400000|2025-04-08 13:20:00|32887.5|32867.5|32888.1|32863.1|32894.5|32867.5|32872.5|32852.5|42
1744118700000|2025-04-08 13:25:00|32886.9|32861.9|32864.5|32844.5|32892|32862.1|32864.5|32844.5|38
1744119000000|2025-04-08 13:30:00|32863.1|32843.1|32868|32848|32878.5|32848|32855.1|32827|52
1744119300000|2025-04-08 13:35:00|32869|32849|32874.5|32849.5|32886|32864.6|32869|32849|60
1744119600000|2025-04-08 13:40:00|32874.4|32849.4|32885.1|32865.1|32887.5|32867.5|32873.2|32849.4|50
1744119900000|2025-04-08 13:45:00|32884.5|32864.5|32884.5|32864.5|32887.6|32867.6|32879.1|32859.1|34
1744120200000|2025-04-08 13:50:00|32885.1|32865.1|32868.1|32848.1|32888.6|32868.6|32865.5|32845.5|35
1744120500000|2025-04-08 13:55:00|32869.5|32849.5|32866|32846|32872.5|32852.5|32862|32842|22
1744120800000|2025-04-08 14:00:00|32865.5|32845.5|32892|32872|32892.6|32872.6|32865.1|32845.1|61
1744121100000|2025-04-08 14:05:00|32891.7|32871.7|32877.5|32857.5|32892|32872|32876.4|32856.4|45
1744121400000|2025-04-08 14:10:00|32877.1|32857.1|32880.1|32860.1|32882.5|32862.5|32875.1|32855.1|42
1744121700000|2025-04-08 14:15:00|32880|32860|32877.5|32857.5|32886.1|32863.1|32877.4|32857.4|24
1744122000000|2025-04-08 14:20:00|32880.1|32860.1|32895.1|32875.1|32897.6|32877.6|32880.1|32860.1|23
1744122300000|2025-04-08 14:25:00|32893.5|32873.5|32877.4|32857.4|32893.5|32873.5|32877.4|32857.4|27
1744122600000|2025-04-08 14:30:00|32877.5|32857.5|32877|32857|32877.5|32857.5|32872.6|32852.6|12
1744122900000|2025-04-08 14:35:00|32877.6|32857.6|32882.1|32857.1|32884.1|32860.6|32876.5|32854.1|34
1744123200000|2025-04-08 14:40:00|32882|32857|32885.1|32865.1|32885.1|32865.1|32880|32857|11
1744123500000|2025-04-08 14:45:00|32883|32863|32882|32862|32883|32863|32882|32862|3
1744123800000|2025-04-08 14:50:00|32874.5|32854.5|32878.5|32858.5|32881.6|32861.6|32868.1|32848.1|34
1744124100000|2025-04-08 14:55:00|32880.1|32860.1|32899.1|32874.1|32911.5|32881.6|32878|32855|63
1744124400000|2025-04-08 15:00:00|32905.4|32867.4|32892.7|32872.7|32907.4|32874.4|32884.9|32852.6|68
1744124700000|2025-04-08 15:05:00|32892.5|32872.5|32883.4|32863.4|32895.1|32875.1|32883|32863|31
1744125000000|2025-04-08 15:10:00|32884.1|32864.1|32895.5|32870.5|32895.6|32870.6|32884|32864|25
1744125300000|2025-04-08 15:15:00|32895|32870|32918.7|32880.5|32937.2|32903.8|32894.5|32869.5|54
1744125600000|2025-04-08 15:20:00|32918.2|32883|32910.1|32885.1|32919.5|32888.1|32905|32876|27
1744125900000|2025-04-08 15:25:00|32908.9|32883.9|32918.4|32876.4|32935.6|32900.1|32908.9|32876.4|38
1744126200000|2025-04-08 15:30:00|32918.5|32876.5|32908.4|32888.4|32918.8|32889.5|32908.4|32876|18
1744126500000|2025-04-08 15:35:00|32909.1|32889.1|32906|32886|32909.4|32889.4|32906|32886|19
1744126800000|2025-04-08 15:40:00|32906.1|32886.1|32919.1|32899.1|32920.1|32900.1|32906|32886|15
1744127100000|2025-04-08 15:45:00|32919|32899|32945.1|32920.1|32946.8|32921.8|32918.5|32895.4|36
1744127400000|2025-04-08 15:50:00|32945|32925|32939|32897|32947.5|32927.5|32934|32897|19
1744127700000|2025-04-08 15:55:00|32939.1|32897.1|32958.6|32916.6|32958.6|32921.5|32939.1|32897.1|38
1744128000000|2025-04-08 16:00:00|32956.6|32918.6|32966.5|32946.5|32975|32946.5|32954|32916.6|33
1744128300000|2025-04-08 16:05:00|32967.1|32947.1|32979.5|32954.5|32998.5|32967.1|32967|32947|37
1744128600000|2025-04-08 16:10:00|32979.6|32954.6|32960|32935|32979.6|32954.6|32960|32935|20
1744128900000|2025-04-08 16:15:00|32961|32936|32955.5|32935.5|32963.1|32938.4|32955.5|32934.1|11
1744129200000|2025-04-08 16:20:00|32955.6|32935.6|32956.6|32936.6|32957|32937|32955.6|32935.6|6
1744129500000|2025-04-08 16:25:00|32956.5|32936.5|32956.5|32936.5|32958.1|32937.3|32955.5|32932|18
1744129800000|2025-04-08 16:30:00|32956.4|32936.4|32959.6|32934.6|32959.6|32937.3|32956.3|32932.9|25
1744130100000|2025-04-08 16:35:00|32960.1|32935.1|32978.4|32936.4|32979.5|32947.8|32960|32930.7|17
1744130400000|2025-04-08 16:40:00|32984.6|32942.6|32986.4|32944.4|32986.5|32947.7|32980.4|32938.4|8
1744130700000|2025-04-08 16:45:00|32982.4|32940.4|32981.4|32939.4|32982.4|32940.4|32980.9|32939.4|8
1744131000000|2025-04-08 16:50:00|32980.6|32940.2|32980.8|32940.4|32981.6|32940.4|32980.6|32939.4|12
1744131300000|2025-04-08 16:55:00|32980.3|32942.9|32979|32954|32986.1|32956.1|32974|32941.2|22
1744131600000|2025-04-08 17:00:00|32979.1|32954.1|32979|32954|32986.1|32955.1|32979|32948.9|23
1744131900000|2025-04-08 17:05:00|32979.5|32954.5|32979.8|32954.8|32979.8|32954.8|32972.6|32952.1|23
1744132200000|2025-04-08 17:10:00|32979|32954|32979.6|32954.6|32979.8|32954.8|32979|32954|8
1744132500000|2025-04-08 17:15:00|32979.9|32954.9|32977.4|32957.4|32980.8|32958.2|32977.4|32954|31
1744132800000|2025-04-08 17:20:00|32978.2|32958.2|33000.6|32962.3|33001|32969.1|32977|32957|45
1744133100000|2025-04-08 17:25:00|32994.8|32969.8|32994|32969|33000.6|32969.8|32994|32962.3|7
1744133400000|2025-04-08 17:30:00|32994.1|32969.1|33017.1|32992.1|33017.1|32992.1|32994|32969|17
1744133700000|2025-04-08 17:35:00|33023.3|32985.8|33022.6|33002.6|33028|33008|33017.5|32985.8|34
1744134000000|2025-04-08 17:40:00|33020|33000|32976.4|32940.5|33020|33000|32976.4|32940.5|54
1744134300000|2025-04-08 17:45:00|32976.8|32940.1|32979.5|32937.5|32979.5|32940.5|32976.4|32937.5|5
1744134600000|2025-04-08 17:50:00|32971.1|32946.1|32986.6|32944.6|32986.6|32946.1|32971.1|32938.5|11
1744134900000|2025-04-08 17:55:00|32988.6|32948.5|32996.1|32958.6|32996.1|32958.6|32988.6|32948.5|8
1744135200000|2025-04-08 18:00:00|32996.3|32958.8|32994.1|32969.1|32997.7|32969.3|32992.3|32958.8|12
1744135500000|2025-04-08 18:05:00|32994.5|32969.5|33014.5|32994.5|33031.6|32994.5|32993.6|32969.5|25
1744135800000|2025-04-08 18:10:00|33013.4|32993.4|33042.4|33000.4|33052.6|33017|33012.4|32992.4|26
1744136100000|2025-04-08 18:15:00|33038.5|32996.5|33032.7|33007.7|33038.5|33012.5|33026.5|32995.4|13
1744136400000|2025-04-08 18:20:00|33037.7|33002.6|33032.7|33007.7|33037.7|33007.7|33032.7|33002.6|4
1744136700000|2025-04-08 18:25:00|33037.7|33002.6|33032.7|33007.7|33037.7|33007.7|33032.7|33002.6|6
1744137000000|2025-04-08 18:30:00|33037.7|33002.6|33015|32995|33037.7|33004|33004.9|32976.9|31
1744137300000|2025-04-08 18:35:00|33015.5|32995.5|33011|32991|33015.5|32995.5|33011|32991|15
1744137600000|2025-04-08 18:40:00|33012|32992|33030.1|32990.9|33030.6|33003.1|33012|32990.3|16
1744137900000|2025-04-08 18:45:00|33023|32998|33039.6|32997.6|33039.6|33002.6|33020.5|32995.1|11
1744138200000|2025-04-08 18:50:00|33040.2|32999.8|33047.4|33005.4|33049.3|33007.3|33040.2|32999.8|24
1744138500000|2025-04-08 18:55:00|33046.6|33006.2|33045|33025|33050|33025|33045|33005.4|17
1744138800000|2025-04-08 19:00:00|33045.1|33025.1|33072.5|33030.5|33075.6|33042.1|33045.1|33025.1|32
1744139100000|2025-04-08 19:05:00|33070.7|33032.2|33077.7|33039.2|33079.5|33039.2|33070.7|33032.2|10
1744139400000|2025-04-08 19:10:00|33078.7|33040.2|33071.4|33029.4|33078.7|33040.2|33071.4|33029.4|16
1744139700000|2025-04-08 19:15:00|33066.2|33024.2|33063.2|33021.2|33071.5|33029.5|33063.2|33021.2|11
1744140300000|2025-04-08 19:25:00|33060.7|33022.2|33053.7|33015.2|33060.7|33024|33049|33014.3|9
1744140600000|2025-04-08 19:30:00|33055.5|33013.5|33055.5|33013.5|33055.5|33013.5|33055.5|33013.5|1
1744140900000|2025-04-08 19:35:00|33055.6|33013.6|33056.6|33014.6|33056.6|33014.6|33055.6|33013.6|2
1744141200000|2025-04-08 19:40:00|33059.6|33017.6|33061.6|33019.6|33061.6|33019.6|33059.6|33017.6|2
1744141500000|2025-04-08 19:45:00|33064.6|33022.6|33072.5|33030.5|33074.6|33032.6|33064.6|33022.6|6
1744141800000|2025-04-08 19:50:00|33070.6|33031.7|33072.1|33030.2|33072.2|33031.7|33070.6|33030.2|3
1744142100000|2025-04-08 19:55:00|33082.4|33040.5|33080.4|33038.4|33082.5|33040.5|33069.9|33030.5|10
1744160400000|2025-04-09 01:00:00|33040.1|33015.1|33024.5|33004.5|33045|33022.5|33017.5|32997.5|106
1744160700000|2025-04-09 01:05:00|33024|33004|33008.1|32988.1|33024|33004|33001.4|32981.4|68
1744161000000|2025-04-09 01:10:00|33008.5|32988.5|33033.7|32997.1|33033.7|33012.1|33008.5|32988.5|44
1744161300000|2025-04-09 01:15:00|33034.3|32996.5|32993.5|32973.5|33034.3|32996.5|32975.1|32942.6|73
1744161600000|2025-04-09 01:20:00|32988.5|32968.5|32952|32932|32989.4|32968.5|32952|32932|101
1744161900000|2025-04-09 01:25:00|32952.1|32932.1|32933.5|32913.5|32954.5|32934.5|32933.5|32913.5|49
1744162200000|2025-04-09 01:30:00|32936.1|32916.1|32953|32933|32967.1|32947.1|32933.5|32913.5|93
1744162500000|2025-04-09 01:35:00|32953.4|32933.4|32955|32935|32968.1|32948.1|32944.5|32920|79
1744162800000|2025-04-09 01:40:00|32954.8|32934.8|32955.5|32935.5|32978.7|32952|32952|32928.2|85
1744163100000|2025-04-09 01:45:00|32959|32939|32954.9|32934.9|32962.4|32942.4|32951.7|32931.7|66
1744163400000|2025-04-09 01:50:00|32955.2|32935.2|32964|32944|32964|32944|32951.9|32931.9|77
1744163700000|2025-04-09 01:55:00|32964.8|32944.8|32967.5|32947.5|32970.4|32950|32964.8|32944.8|39
1744164000000|2025-04-09 02:00:00|32967|32947|32955.2|32935.2|32967|32947|32954.5|32934.5|88
1744164300000|2025-04-09 02:05:00|32954.6|32934.6|32960.1|32940.1|32963|32943|32945|32925|96
1744164600000|2025-04-09 02:10:00|32960.5|32940.5|32934.1|32914.1|32961|32941|32934.1|32914.1|43
1744164900000|2025-04-09 02:15:00|32931.1|32911.1|32958.1|32938.1|32959.8|32939.8|32931.1|32911.1|68
1744165200000|2025-04-09 02:20:00|32958.5|32938.5|32982.5|32962.5|32982.5|32962.5|32958.5|32938.5|67
1744165500000|2025-04-09 02:25:00|32980.6|32960.6|32976.5|32956.5|32986.5|32966.5|32975.3|32955.3|44
1744165800000|2025-04-09 02:30:00|32977.1|32957.1|32969.8|32949.8|32983.4|32963.4|32965.9|32945.9|75
1744166100000|2025-04-09 02:35:00|32971.8|32951.8|32986.5|32966.5|32988|32968|32970.5|32950.5|64
1744166400000|2025-04-09 02:40:00|32991|32971|32987.5|32967.5|33004.9|32983.1|32987.5|32967.5|67
1744166700000|2025-04-09 02:45:00|32985.7|32965.7|32992.5|32972.5|32995.8|32975.8|32985|32965|31
1744167000000|2025-04-09 02:50:00|32992.6|32972.6|32985.6|32965.6|32992.6|32972.6|32985.6|32965.6|43
1744167300000|2025-04-09 02:55:00|32990.8|32970.8|32980.5|32960.5|32994.7|32974.7|32979.7|32959.7|72
1744167600000|2025-04-09 03:00:00|32980.1|32960.1|32995.3|32975.3|32996.5|32976.5|32975.8|32955.8|58
1744167900000|2025-04-09 03:05:00|32994.6|32974.6|32986.5|32966.5|33005.1|32985.1|32985.7|32965.7|75
1744168200000|2025-04-09 03:10:00|32984.5|32964.5|32984.8|32964.8|32989.6|32969.6|32982|32962|59
1744168500000|2025-04-09 03:15:00|32983.8|32963.8|32982.5|32962.5|32984.5|32964.5|32977.5|32957.5|52
1744168800000|2025-04-09 03:20:00|32980.7|32960.7|32989.5|32969.5|32993.1|32973.1|32980.7|32960.7|34
1744169100000|2025-04-09 03:25:00|32989.7|32969.7|32979.8|32959.8|32990.3|32970.3|32979|32959|54
1744169400000|2025-04-09 03:30:00|32979|32959|32980.3|32960.3|32982.5|32962.5|32979|32959|97
1744169700000|2025-04-09 03:35:00|32981|32961|33008.5|32988.5|33008.5|32988.5|32980.4|32960.4|80
1744170000000|2025-04-09 03:40:00|33009.1|32989.1|33032.5|33012.5|33043.5|33023.5|33006|32986|85
1744170300000|2025-04-09 03:45:00|33031.5|33011.5|33028.5|33008.5|33031.5|33011.5|33025.3|33005.3|98
1744170600000|2025-04-09 03:50:00|33028.1|33008.1|33032.1|33012.1|33032.1|33012.1|33023.1|33003.1|33
1744170900000|2025-04-09 03:55:00|33032.5|33012.5|33063.5|33021.5|33063.5|33040.5|33032.5|33012.5|49
1744171200000|2025-04-09 04:00:00|33055|33030|33047.5|33027.5|33055|33032.5|33045.5|33025.5|38
1744171500000|2025-04-09 04:05:00|33043.5|33023.5|33034.5|33014.5|33043.5|33023.5|33030.7|33010.7|46
1744171800000|2025-04-09 04:10:00|33035|33015|33039.5|33019.5|33039.5|33019.5|33031.8|33011.8|38
1744172100000|2025-04-09 04:15:00|33040|33020|33026.2|33006.2|33040.1|33020.1|33026.1|33006.1|49
1744172400000|2025-04-09 04:20:00|33029.5|33009.5|33019.8|32999.8|33029.5|33009.5|33019.8|32999.8|41
1744172700000|2025-04-09 04:25:00|33022.1|33002.1|33002.1|32982.1|33023.1|33003.1|33002.1|32982.1|42
1744173000000|2025-04-09 04:30:00|33001.9|32981.9|32997.9|32977.9|33007.5|32987.5|32996.9|32976.9|74
1744173300000|2025-04-09 04:35:00|32998.5|32978.5|32999.1|32979.1|33004.5|32984.5|32998.1|32978.1|47
1744173600000|2025-04-09 04:40:00|32999.5|32979.5|33006.1|32986.1|33006.1|32986.1|32999.5|32979.5|27
1744173900000|2025-04-09 04:45:00|33009.6|32989.6|33027.1|33007.1|33030.1|33010.1|33009.6|32989.6|57
1744174200000|2025-04-09 04:50:00|33027.5|33007.5|33028.9|33008.9|33029.8|33009.8|33020|33000|30
1744174500000|2025-04-09 04:55:00|33028.5|33008.5|33029.7|33009.7|33033.3|33013.3|33028|33008|54
1744174800000|2025-04-09 05:00:00|33030|33010|33033.1|33013.1|33037.5|33017.5|33029.5|33009.5|113
1744175100000|2025-04-09 05:05:00|33032.8|33012.8|33033.1|33013.1|33033.8|33013.8|33031.8|33011.8|17
1744175400000|2025-04-09 05:10:00|33033.6|33013.6|33029.5|33009.5|33034.2|33014.2|33028.5|33008.5|13
1744175700000|2025-04-09 05:15:00|33028.7|33008.7|33029.1|33009.1|33030.5|33010.5|33028.5|33008.5|37
1744176000000|2025-04-09 05:20:00|33029.2|33009.2|33028.5|33008.5|33029.8|33009.8|33028.5|33008.5|25
1744176300000|2025-04-09 05:25:00|33029.4|33009.4|33034.7|33014.7|33035.2|33015.2|33028.6|33008.6|106
1744176600000|2025-04-09 05:30:00|33034.6|33014.6|33025.5|33005.5|33035|33015|33025.5|33005.5|53
1744176900000|2025-04-09 05:35:00|33025.7|33005.7|33043.9|33023.9|33045.4|33025.4|33025.5|33005.5|56
1744177200000|2025-04-09 05:40:00|33043.8|33023.8|33036.1|33016.1|33044.5|33024.5|33035.5|33015.5|74
1744177500000|2025-04-09 05:45:00|33035.6|33015.6|33033.8|33013.8|33036.3|33016.3|33032.2|33012.2|65
1744177800000|2025-04-09 05:50:00|33033.4|33013.4|33024.5|33004.5|33033.6|33013.6|33021.8|33001.8|56
1744178100000|2025-04-09 05:55:00|33025.7|33005.7|33002.5|32982.5|33026|33006|33002.5|32982.5|65
1744178400000|2025-04-09 06:00:00|33000.7|32980.7|33001.4|32981.4|33011.9|32991.9|32999.5|32979.5|70
1744178700000|2025-04-09 06:05:00|33002.5|32982.5|33009.1|32989.1|33014.7|32994.7|32998.2|32978.2|105
1744179000000|2025-04-09 06:10:00|33011|32991|33007.5|32987.5|33014.1|32994.1|33005.5|32985.5|50
1744179300000|2025-04-09 06:15:00|33006.6|32986.6|32996.5|32976.5|33007.1|32987.1|32994|32974|64
1744179600000|2025-04-09 06:20:00|32997.1|32977.1|32994.5|32974.5|33004.5|32984.5|32994|32974|95
1744179900000|2025-04-09 06:25:00|32989.9|32969.9|32991.2|32971.2|32993|32973|32988.5|32968.5|40
1744180200000|2025-04-09 06:30:00|32991.5|32971.5|32964.5|32944.5|32992|32972|32964.5|32944.5|51
1744180500000|2025-04-09 06:35:00|32970.7|32935.4|32974.4|32954.4|32974.5|32954.5|32959|32935.4|67
1744180800000|2025-04-09 06:40:00|32974.5|32954.5|32972.9|32952.9|32987|32967|32972.9|32952.9|59
1744181100000|2025-04-09 06:45:00|32972.5|32952.5|32973.2|32953.2|32977.1|32957.1|32972|32952|11
1744181400000|2025-04-09 06:50:00|32974.7|32954.7|32961|32941|32975.4|32955.4|32961|32941|35
1744181700000|2025-04-09 06:55:00|32961.1|32941.1|32951.9|32931.9|32961.4|32941.4|32942.6|32922.6|80
1744182000000|2025-04-09 07:00:00|32951.5|32931.5|32930.1|32910.1|32960.2|32940.2|32925.2|32905.2|156
1744182300000|2025-04-09 07:05:00|32930.4|32910.4|32946|32926|32946|32926|32925.5|32905.5|54
1744182600000|2025-04-09 07:10:00|32946.5|32926.5|32948.1|32928.1|32948.1|32928.1|32946.5|32926.5|4
1744182900000|2025-04-09 07:15:00|32949|32929|32942.5|32922.5|32951.1|32931.1|32937.5|32917.5|46
1744183200000|2025-04-09 07:20:00|32941.8|32921.8|32938.1|32918.1|32942.1|32922.1|32938.1|32918.1|53
1744183500000|2025-04-09 07:25:00|32938.7|32918.7|32919.9|32899.9|32938.7|32918.7|32908.8|32888.8|83
1744183800000|2025-04-09 07:30:00|32915.4|32895.4|32913.5|32893.5|32916|32896|32906.9|32886.9|78
1744184100000|2025-04-09 07:35:00|32913|32893|32911.7|32891.7|32913|32893|32893.3|32873.3|80
1744184400000|2025-04-09 07:40:00|32911.8|32891.8|32903.7|32883.7|32914.5|32894.5|32902.5|32882.5|69
1744184700000|2025-04-09 07:45:00|32902.8|32882.8|32900.5|32875.5|32920|32900|32899.1|32875.5|125
1744185000000|2025-04-09 07:50:00|32900.9|32875.9|32869.1|32849.1|32907.3|32882.3|32868|32831.9|77
1744185300000|2025-04-09 07:55:00|32869|32849|32874.1|32854.1|32892.8|32872.8|32862.4|32842.4|114
1744185600000|2025-04-09 08:00:00|32874|32854|32886.5|32866.5|32887.1|32867.1|32872.5|32852.5|55
1744185900000|2025-04-09 08:05:00|32887|32867|32904.8|32884.8|32915.5|32895.5|32887|32867|51
1744186200000|2025-04-09 08:10:00|32904.3|32884.3|32917.5|32897.5|32918.9|32898.9|32901.5|32881.5|58
1744186500000|2025-04-09 08:15:00|32917.1|32897.1|32914.5|32894.5|32917.1|32897.1|32907.4|32887.4|53
1744186800000|2025-04-09 08:20:00|32915|32895|32923.5|32903.5|32924|32904|32914.6|32894.6|59
1744187100000|2025-04-09 08:25:00|32924.5|32904.5|32911.5|32891.5|32924.5|32904.5|32910.8|32890.8|45
1744187400000|2025-04-09 08:30:00|32911|32891|32910.1|32890.1|32911.9|32891.9|32904.5|32884.5|47
1744187700000|2025-04-09 08:35:00|32909.5|32889.5|32909.9|32889.9|32910.5|32890.5|32901.8|32881.8|74
1744188000000|2025-04-09 08:40:00|32910.4|32890.4|32911.5|32891.5|32917.5|32897.5|32909.5|32889.5|26
1744188300000|2025-04-09 08:45:00|32910.5|32890.5|32902.5|32882.5|32910.5|32890.5|32900|32878.8|78
1744188600000|2025-04-09 08:50:00|32902|32882|32901.5|32881.5|32907.1|32887.1|32900.4|32880.4|61
1744188900000|2025-04-09 08:55:00|32901|32881|32881.1|32861.1|32901|32881|32879.6|32859.6|57
1744189200000|2025-04-09 09:00:00|32883.1|32863.1|32898.5|32878.5|32900.1|32880.1|32883.1|32863.1|51
1744189500000|2025-04-09 09:05:00|32900.7|32880.7|32899.5|32879.5|32901.8|32881.8|32899.5|32879.5|10
1744189800000|2025-04-09 09:10:00|32899.3|32879.3|32893.5|32873.5|32899.5|32879.5|32893.5|32873.5|23
1744190100000|2025-04-09 09:15:00|32893|32873|32890.5|32870.5|32893.5|32873.5|32889|32869|16
1744190400000|2025-04-09 09:20:00|32890.4|32870.4|32897.5|32877.5|32898.9|32878.9|32889.5|32869.5|22
1744190700000|2025-04-09 09:25:00|32897.1|32877.1|32896.5|32876.5|32897.5|32877.5|32896.1|32876.1|6
1744191000000|2025-04-09 09:30:00|32892.8|32872.8|32884|32864|32892.8|32872.8|32882.1|32862.1|34
1744191300000|2025-04-09 09:35:00|32884.5|32864.5|32881.5|32861.5|32884.5|32864.5|32881.5|32861.5|7
1744191600000|2025-04-09 09:40:00|32882|32862|32871.5|32851.5|32882|32862|32869|32849|19
1744191900000|2025-04-09 09:45:00|32873.5|32853.5|32876|32856|32881.5|32861.5|32873.5|32853.5|23
1744192200000|2025-04-09 09:50:00|32875.5|32855.5|32875.5|32855.5|32876.1|32856.1|32869|32849|21
1744192500000|2025-04-09 09:55:00|32874|32854|32876.5|32856.5|32876.5|32856.5|32874|32854|12
1744192800000|2025-04-09 10:00:00|32877.5|32857.5|32881.5|32861.5|32882|32862|32877.5|32857.5|26
1744193100000|2025-04-09 10:05:00|32881|32861|32866.4|32846.4|32882.5|32862.5|32866.4|32846.4|38
1744193400000|2025-04-09 10:10:00|32865.7|32845.7|32864|32844|32868.5|32848.5|32864|32844|27
1744193700000|2025-04-09 10:15:00|32864.1|32844.1|32859|32839|32864.4|32844.4|32858|32838|20
1744194000000|2025-04-09 10:20:00|32858.5|32838.5|32858|32838|32858.5|32838.5|32856.4|32836.4|4
1744194300000|2025-04-09 10:25:00|32855.5|32835.5|32851.5|32831.5|32855.5|32835.5|32851.1|32831.1|16
1744194600000|2025-04-09 10:30:00|32851.1|32831.1|32850|32830|32851.8|32831.8|32849.1|32829.1|41
1744194900000|2025-04-09 10:35:00|32850.5|32830.5|32834.5|32814.5|32851.4|32831.4|32834.5|32814.5|29
1744195200000|2025-04-09 10:40:00|32832.5|32812.5|32831.7|32811.7|32832.5|32812.5|32825|32805|44
1744195500000|2025-04-09 10:45:00|32831.8|32811.8|32819|32799|32832.3|32812.3|32819|32799|39
1744195800000|2025-04-09 10:50:00|32819.1|32799.1|32821|32801|32821|32801|32816.3|32796.3|24
1744196100000|2025-04-09 10:55:00|32823|32803|32836.3|32816.3|32836.3|32816.3|32818|32798|46
1744196400000|2025-04-09 11:00:00|32838.8|32818.8|32864.3|32839.3|32877.8|32850|32838.3|32809.2|25
1744196700000|2025-04-09 11:05:00|32875.9|32836.7|32878.5|32853.5|32880.3|32855.3|32865.8|32832.2|28
1744197000000|2025-04-09 11:10:00|32883.5|32848.4|32876.3|32834.3|32891.8|32863.3|32867.3|32830.8|74
1744197300000|2025-04-09 11:15:00|32877.3|32835.3|32875.1|32855.1|32890|32855.8|32862.3|32820.3|82
1744197600000|2025-04-09 11:20:00|32876.8|32856.8|32883.5|32863.5|32889.3|32869.2|32872|32852|74
1744197900000|2025-04-09 11:25:00|32881.6|32861.6|32876.5|32856.5|32883.1|32863.1|32876|32856|41
1744198200000|2025-04-09 11:30:00|32874.7|32854.7|32863.5|32843.5|32874.7|32854.7|32863.5|32843.5|35
1744198500000|2025-04-09 11:35:00|32860|32840|32839.5|32819.5|32861|32841|32831.9|32806.9|78
1744198800000|2025-04-09 11:40:00|32840|32820|32825|32805|32842.2|32822.2|32824.5|32804.5|105
1744199100000|2025-04-09 11:45:00|32825.1|32805.1|32818.4|32798.4|32825.1|32805.1|32818.4|32798.4|52
1744199400000|2025-04-09 11:50:00|32818.5|32798.5|32824.5|32804.5|32824.5|32804.5|32817.5|32797.5|37
1744199700000|2025-04-09 11:55:00|32825|32805|32816.4|32796.4|32828|32808|32816.4|32796.4|44
1744200000000|2025-04-09 12:00:00|32816.6|32796.6|32810.7|32790.7|32818.5|32798.5|32810.7|32790.7|37
1744200300000|2025-04-09 12:05:00|32810.5|32790.5|32804.8|32784.8|32811.5|32791.5|32804|32784|42
1744200600000|2025-04-09 12:10:00|32804.5|32784.5|32799.8|32779.8|32804.8|32784.8|32796.1|32776.1|53
1744200900000|2025-04-09 12:15:00|32800.4|32780.4|32799|32779|32800.9|32780.9|32799|32779|22
1744201200000|2025-04-09 12:20:00|32796.6|32776.6|32798.5|32778.5|32800.2|32780.2|32796.6|32776.6|25
1744201500000|2025-04-09 12:25:00|32799.1|32779.1|32779.1|32759.1|32799.1|32779.1|32778.4|32758.4|42
1744201800000|2025-04-09 12:30:00|32779.5|32759.5|32770|32750|32783|32763|32766.7|32746.7|54
1744202100000|2025-04-09 12:35:00|32769.5|32749.5|32774.5|32754.5|32775|32755|32769.4|32749.4|22
1744202400000|2025-04-09 12:40:00|32774|32754|32790.3|32770.3|32790.3|32770.3|32773.5|32753.5|66
1744202700000|2025-04-09 12:45:00|32789.7|32769.7|32832.3|32807.3|32846.8|32815.3|32788.7|32768.7|60
1744203000000|2025-04-09 12:50:00|32830.7|32805.7|32811.6|32791.6|32831.8|32807|32811.2|32791.2|45
1744203300000|2025-04-09 12:55:00|32813.5|32793.5|32813.5|32793.5|32813.5|32793.5|32811.1|32791.1|8
1744203600000|2025-04-09 13:00:00|32826.1|32801.1|32800.6|32775.6|32826.1|32801.1|32796.2|32764.4|46
1744203900000|2025-04-09 13:05:00|32800.5|32775.5|32786.5|32766.5|32800.5|32776.5|32785.5|32765.5|54
1744204200000|2025-04-09 13:10:00|32785.5|32765.5|32798|32778|32799.1|32779.1|32785.5|32765.5|40
1744204500000|2025-04-09 13:15:00|32798.1|32778.1|32790.5|32770.5|32800|32778.1|32788.5|32761.5|45
1744204800000|2025-04-09 13:20:00|32791|32771|32787.8|32767.8|32799.5|32779.5|32787.8|32767.8|24
1744205100000|2025-04-09 13:25:00|32788.4|32768.4|32779.5|32759.5|32788.4|32768.4|32779.5|32759.5|17
1744205400000|2025-04-09 13:30:00|32778.5|32758.5|32783.1|32763.1|32784.8|32764.8|32776.2|32756.2|48
1744205700000|2025-04-09 13:35:00|32783|32763|32755.5|32735.5|32785|32765|32755.5|32735.5|71
1744206000000|2025-04-09 13:40:00|32757.5|32737.5|32756.1|32736.1|32765.2|32745.2|32748.5|32728.5|57
1744206300000|2025-04-09 13:45:00|32756|32736|32757.1|32737.1|32760.5|32740.5|32756|32736|35
1744206600000|2025-04-09 13:50:00|32757|32737|32755.5|32735.5|32757|32737|32755|32735|18
1744206900000|2025-04-09 13:55:00|32755.3|32735.3|32778.5|32736.5|32778.5|32736.5|32752|32721.5|38
1744207200000|2025-04-09 14:00:00|32772.4|32730.4|32758.5|32738.5|32772.4|32739.1|32756.1|32726.4|40
1744207500000|2025-04-09 14:05:00|32759.1|32739.1|32758.1|32738.1|32760.5|32740.5|32758|32738|35
1744207800000|2025-04-09 14:10:00|32759.1|32739.1|32767.5|32747.5|32767.5|32747.5|32757.5|32737.5|31
1744208100000|2025-04-09 14:15:00|32768.5|32748.5|32764.5|32744.5|32769.1|32749.1|32759.1|32739.1|26
1744208400000|2025-04-09 14:20:00|32764.9|32744.9|32764.7|32744.7|32764.9|32744.9|32758.5|32738.5|43
1744208700000|2025-04-09 14:25:00|32765.3|32745.3|32757.1|32737.1|32765.5|32745.5|32757.1|32737.1|80
1744209000000|2025-04-09 14:30:00|32757.5|32737.5|32756|32736|32759.5|32739.5|32754|32734|24
1744209300000|2025-04-09 14:35:00|32754|32734|32753.5|32733.5|32756|32736|32747.5|32727.5|40
1744209600000|2025-04-09 14:40:00|32754.1|32734.1|32754.5|32734.5|32755.1|32735.1|32754|32734|11
1744209900000|2025-04-09 14:45:00|32754|32734|32752.1|32732.1|32754|32734|32752|32732|7
1744210200000|2025-04-09 14:50:00|32752.5|32732.5|32752.1|32732.1|32752.5|32732.5|32751.1|32731.1|7
1744210500000|2025-04-09 14:55:00|32755.1|32735.1|32755.1|32735.1|32755.1|32735.1|32754.5|32734.5|3
1744210800000|2025-04-09 15:00:00|32755|32735|32755.5|32735.5|32757.5|32737.5|32755|32735|10
1744211100000|2025-04-09 15:05:00|32755.1|32735.1|32755.1|32735.1|32755.5|32735.5|32752.3|32732.3|9
1744211400000|2025-04-09 15:10:00|32755|32735|32754|32734|32755|32735|32752|32732|6
1744211700000|2025-04-09 15:15:00|32754.5|32734.5|32755|32735|32755|32735|32754|32734|10
1744212000000|2025-04-09 15:20:00|32754.5|32734.5|32757|32737|32757.5|32737.5|32754|32734|16
1744212300000|2025-04-09 15:25:00|32757.6|32737.6|32749.5|32729.5|32757.6|32737.6|32747.5|32727.5|22
1744212600000|2025-04-09 15:30:00|32749.8|32729.8|32749.5|32729.5|32752.3|32730.1|32748.8|32726.3|8
1744212900000|2025-04-09 15:35:00|32750.1|32730.1|32745.1|32725.1|32750.1|32730.1|32742.5|32722.5|17
1744213200000|2025-04-09 15:40:00|32744.5|32724.5|32748.1|32728.1|32749.1|32729.1|32744.5|32724.5|16
1744213500000|2025-04-09 15:45:00|32748|32728|32745.1|32725.1|32748.1|32728.1|32744.5|32724.5|12
1744213800000|2025-04-09 15:50:00|32745|32725|32745.5|32725.5|32749.1|32729.1|32737.5|32717.5|20
1744214100000|2025-04-09 15:55:00|32745.2|32725.2|32739|32719|32745.3|32725.3|32737|32717|38
1744214400000|2025-04-09 16:00:00|32738.2|32718.2|32741.5|32721.5|32741.5|32721.5|32736.2|32716.2|15
1744214700000|2025-04-09 16:05:00|32741.1|32721.1|32743.1|32723.1|32743.1|32723.1|32741.1|32721.1|6
1744215000000|2025-04-09 16:10:00|32742.5|32722.5|32740.9|32720.9|32743.1|32723.1|32740.1|32720.1|16
1744215300000|2025-04-09 16:15:00|32741.3|32721.3|32741.1|32721.1|32741.5|32721.5|32740.1|32720.1|11
1744215600000|2025-04-09 16:20:00|32740.5|32720.5|32740.5|32720.5|32740.5|32720.5|32738.4|32718.4|6
1744215900000|2025-04-09 16:25:00|32741.1|32721.1|32740.5|32720.5|32741.1|32721.1|32740.5|32720.5|2
1744216200000|2025-04-09 16:30:00|32738.2|32718.2|32737.5|32717.5|32738.2|32718.2|32736.8|32716.8|4
1744216500000|2025-04-09 16:35:00|32738.2|32718.2|32740.5|32720.5|32740.5|32720.5|32738.2|32718.2|2
1744216800000|2025-04-09 16:40:00|32738|32718|32737.5|32717.5|32738|32718|32737.5|32717.5|2
1744217100000|2025-04-09 16:45:00|32740|32720|32739.9|32719.9|32740|32720|32739.9|32719.9|2
1744217400000|2025-04-09 16:50:00|32740|32720|32740.1|32720.1|32758.6|32736|32737.4|32717.4|29
1744217700000|2025-04-09 16:55:00|32740.5|32720.5|32730|32710|32740.5|32720.5|32729.9|32709.9|13
1744218000000|2025-04-09 17:00:00|32729.5|32709.5|32728.7|32708.7|32734.5|32714.5|32726.3|32706.3|33
1744218300000|2025-04-09 17:05:00|32729.8|32709.8|32730.5|32710.5|32731.1|32711.1|32717.5|32697.5|19
1744218600000|2025-04-09 17:10:00|32731|32711|32728.1|32708.1|32731|32711|32725|32705|13
1744218900000|2025-04-09 17:15:00|32727.5|32707.5|32724.6|32682.6|32740.5|32709|32713.5|32676.6|59
1744219200000|2025-04-09 17:20:00|32724.5|32682.5|32694.6|32652.6|32724.5|32682.5|32692.4|32650.4|17
1744219500000|2025-04-09 17:25:00|32692.4|32650.4|32652.4|32610.4|32692.5|32650.5|32652.4|32610.4|20
1744219800000|2025-04-09 17:30:00|32627.4|32585.4|32528.5|32486.5|32629.6|32587.6|32527.5|32485.5|19
1744220100000|2025-04-09 17:35:00|32517.5|32475.5|32507.5|32465.5|32517.5|32475.5|32460.6|32418.6|40
1744220400000|2025-04-09 17:40:00|32497.5|32455.5|32464.5|32425.5|32499.6|32457.6|32457.5|32425|21
1744220700000|2025-04-09 17:45:00|32457|32418|32362.5|32320.5|32457.3|32418.3|32362.5|32320.5|50
1744221000000|2025-04-09 17:50:00|32364.6|32322.6|32392.5|32350.5|32405.4|32363.4|32357.5|32322.6|34
1744221300000|2025-04-09 17:55:00|32397.9|32357.1|32443.6|32401.6|32443.6|32401.6|32391.4|32349.4|16
1744221600000|2025-04-09 18:00:00|32445.3|32403.3|32443.6|32401.6|32445.3|32403.3|32438.5|32396.5|6
1744221900000|2025-04-09 18:05:00|32444.4|32410.6|32449.6|32407.6|32467.6|32425.6|32441.6|32401.4|25
1744222200000|2025-04-09 18:10:00|32447.4|32405.4|32422.5|32380.5|32450.6|32408.6|32422.4|32380.4|15
1744222500000|2025-04-09 18:15:00|32439.6|32397.6|32452.4|32410.4|32454.6|32412.6|32433.5|32397.6|13
1744222800000|2025-04-09 18:20:00|32452.5|32410.5|32452.5|32410.5|32452.5|32410.5|32452.5|32410.5|1
1744223400000|2025-04-09 18:30:00|32454.6|32412.6|32454.6|32412.6|32454.6|32412.6|32454.6|32412.6|1
1744223700000|2025-04-09 18:35:00|32422.5|32380.5|32362.5|32320.5|32426.6|32384.6|32362.5|32320.5|9
1744224000000|2025-04-09 18:40:00|32337.5|32295.5|32429.6|32387.6|32429.6|32387.6|32337.5|32295.5|16
1744224600000|2025-04-09 18:50:00|32454.6|32412.6|32474.6|32432.6|32474.6|32432.6|32454.6|32412.6|4
1744224900000|2025-04-09 18:55:00|32479.6|32437.6|32497.6|32455.6|32497.6|32455.6|32479.6|32437.6|6
1744225200000|2025-04-09 19:00:00|32509.6|32467.6|32534.6|32492.6|32534.6|32492.6|32509.6|32467.6|2
1744225500000|2025-04-09 19:05:00|32532.5|32490.5|32536|32494|32536.1|32494.1|32532.5|32490.5|3
1744225800000|2025-04-09 19:10:00|32536.1|32494.1|32515.5|32473.5|32536.1|32494.1|32515.4|32473.4|14
1744226100000|2025-04-09 19:15:00|32514.5|32472.5|32509.6|32467.6|32514.5|32472.5|32505.4|32463.4|14
1744226400000|2025-04-09 19:20:00|32507.5|32465.5|32507.5|32465.5|32507.5|32465.5|32507.4|32465.4|3
1744226700000|2025-04-09 19:25:00|32508.8|32471.3|32505.6|32479.3|32513.5|32481.5|32502.5|32469|20
1744227000000|2025-04-09 19:30:00|32505|32480|32519.6|32477.6|32519.6|32480|32505|32477.5|4
1744227300000|2025-04-09 19:35:00|32508.2|32481.9|32502.5|32460.5|32508.8|32482.6|32502.4|32460.4|11
1744227600000|2025-04-09 19:40:00|32502.4|32460.4|32502.4|32460.4|32502.4|32460.4|32502.4|32460.4|1
1744228200000|2025-04-09 19:50:00|32495.4|32453.4|32502.5|32462.6|32502.5|32463.2|32494.4|32452.4|6
1744228500000|2025-04-09 19:55:00|32501.9|32463.2|32512.4|32470.4|32512.5|32482.6|32501.9|32463.2|6
1744246800000|2025-04-10 01:00:00|32565|32540|32600.5|32580.5|32603|32580.5|32564.9|32539.9|38
1744247100000|2025-04-10 01:05:00|32602.5|32582.5|32640.1|32620.1|32652|32627|32602.5|32582.5|104
1744247400000|2025-04-10 01:10:00|32637.5|32617.5|32636.6|32616.6|32637.5|32617.5|32623.7|32601.1|71
1744247700000|2025-04-10 01:15:00|32647.5|32627.5|32645.5|32625.5|32651|32631|32637.1|32617.1|73
1744248000000|2025-04-10 01:20:00|32645|32625|32612.2|32587.2|32645.5|32625.5|32610.6|32580.6|86
1744248300000|2025-04-10 01:25:00|32612.1|32587.1|32634.1|32609.1|32634.1|32611.6|32612.1|32587.1|77
1744248600000|2025-04-10 01:30:00|32634.5|32609.5|32650.5|32630.5|32655|32635|32634.1|32609.1|78
1744248900000|2025-04-10 01:35:00|32650|32630|32657.5|32637.5|32683|32661.1|32650|32630|78
1744249200000|2025-04-10 01:40:00|32664|32644|32674.5|32654.5|32675.1|32655.1|32661|32641|44
1744249500000|2025-04-10 01:45:00|32675|32655|32679|32659|32688.1|32668.1|32671.5|32651.5|82
1744249800000|2025-04-10 01:50:00|32678.1|32658.1|32655.9|32635.9|32694.5|32674.5|32655.8|32635.8|83
1744250100000|2025-04-10 01:55:00|32655.7|32635.7|32658.5|32638.5|32660|32640|32636.6|32616.6|59
1744250400000|2025-04-10 02:00:00|32657.5|32637.5|32638.1|32618.1|32657.5|32637.5|32638.1|32618.1|51
1744250700000|2025-04-10 02:05:00|32637.1|32617.1|32645.5|32625.5|32646|32626|32612.6|32590.2|75
1744251000000|2025-04-10 02:10:00|32641.3|32621.3|32670.6|32650.6|32673|32653|32641.1|32621.1|82
1744251300000|2025-04-10 02:15:00|32669|32649|32663.5|32643.5|32669|32649|32653|32633|134
1744251600000|2025-04-10 02:20:00|32664|32644|32670.1|32650.1|32678.6|32656.5|32661.1|32641.1|59
1744251900000|2025-04-10 02:25:00|32669.5|32649.5|32670|32650|32681.1|32650.5|32660.5|32624.5|41
1744252200000|2025-04-10 02:30:00|32669.1|32649.1|32679.5|32659.5|32684.5|32664.5|32665.5|32645.5|50
1744252500000|2025-04-10 02:35:00|32682.5|32662.5|32687.5|32667.5|32687.5|32667.5|32679.5|32659.5|62
1744252800000|2025-04-10 02:40:00|32685.6|32665.6|32695.5|32675.5|32695.5|32675.5|32685.6|32665.6|81
1744253100000|2025-04-10 02:45:00|32695.1|32675.1|32699.5|32679.5|32700.7|32680.7|32694.5|32674.5|56
1744253400000|2025-04-10 02:50:00|32699.1|32679.1|32687.9|32667.9|32699.1|32679.1|32675.7|32652.2|70
1744253700000|2025-04-10 02:55:00|32688.4|32668.4|32691|32671|32693.1|32673.1|32670.1|32650.1|73
1744254000000|2025-04-10 03:00:00|32690.5|32670.5|32682.5|32662.5|32691|32671|32680.6|32660.6|30
1744254300000|2025-04-10 03:05:00|32678.5|32658.5|32672.5|32652.5|32678.5|32658.5|32669.5|32649.5|62
1744254600000|2025-04-10 03:10:00|32674.4|32654.4|32697.5|32677.5|32697.5|32677.5|32674.1|32654.1|48
1744254900000|2025-04-10 03:15:00|32694.3|32674.3|32698.5|32678.5|32702.5|32682.5|32685.9|32665.9|79
1744255200000|2025-04-10 03:20:00|32702.5|32682.5|32685|32665|32703.5|32683.5|32679|32659|65
1744255500000|2025-04-10 03:25:00|32685.1|32665.1|32687.5|32667.5|32689.4|32669.4|32684.5|32664.5|36
1744255800000|2025-04-10 03:30:00|32690.5|32670.5|32690.7|32670.7|32692.1|32672.1|32685.5|32665.5|32
1744256100000|2025-04-10 03:35:00|32692.5|32672.5|32697|32677|32697|32677|32685|32665|26
1744256400000|2025-04-10 03:40:00|32699.2|32679.2|32705.1|32685.1|32707.5|32687.5|32695.5|32675.5|49
1744256700000|2025-04-10 03:45:00|32704.5|32684.5|32710.5|32690.5|32710.5|32690.5|32700.4|32680.4|30
1744257000000|2025-04-10 03:50:00|32713.9|32693.9|32711.1|32691.1|32714.2|32694.2|32707.5|32687.5|42
1744257300000|2025-04-10 03:55:00|32711.5|32691.5|32716.5|32696.5|32725|32705|32706.5|32686.5|64
1744257600000|2025-04-10 04:00:00|32715|32695|32729|32709|32733.5|32713.5|32711.2|32691.2|58
1744257900000|2025-04-10 04:05:00|32729.1|32709.1|32731.5|32711.5|32731.5|32711.5|32726.1|32706.1|27
1744258200000|2025-04-10 04:10:00|32731.1|32711.1|32733.5|32713.5|32734.1|32714.1|32731.1|32711.1|11
1744258500000|2025-04-10 04:15:00|32733.1|32713.1|32737.5|32717.5|32737.5|32717.5|32732.5|32712.5|15
1744258800000|2025-04-10 04:20:00|32737.1|32717.1|32736.5|32716.5|32739.5|32719.5|32736.5|32716.5|19
1744259100000|2025-04-10 04:25:00|32735.5|32715.5|32734.1|32714.1|32737.5|32717.5|32734.1|32714.1|12
1744259400000|2025-04-10 04:30:00|32734.5|32714.5|32724|32704|32735.1|32715.1|32724|32704|26
1744259700000|2025-04-10 04:35:00|32725.1|32705.1|32706.5|32686.5|32725.1|32705.1|32705|32685|30
1744260000000|2025-04-10 04:40:00|32708.1|32688.1|32716.5|32696.5|32716.5|32696.5|32708.1|32688.1|25
1744260300000|2025-04-10 04:45:00|32716.1|32696.1|32716|32696|32716.5|32696.5|32715.1|32695.1|8
1744260600000|2025-04-10 04:50:00|32715.5|32695.5|32724|32704|32724.5|32704.5|32715|32695|15
1744260900000|2025-04-10 04:55:00|32724.5|32704.5|32725.1|32705.1|32727.1|32707.1|32722.1|32702.1|52
1744261200000|2025-04-10 05:00:00|32725.5|32705.5|32714|32694|32728.5|32708.5|32714|32694|50
1744261500000|2025-04-10 05:05:00|32714.5|32694.5|32714|32694|32716|32696|32713.1|32693.1|21
1744261800000|2025-04-10 05:10:00|32714.5|32694.5|32718.1|32698.1|32718.5|32698.5|32708.5|32688.5|57
1744262100000|2025-04-10 05:15:00|32718.5|32698.5|32716.5|32696.5|32720.5|32700.5|32716.5|32696.5|25
1744262400000|2025-04-10 05:20:00|32717|32697|32718.5|32698.5|32719.5|32699.5|32714.5|32694.5|24
1744262700000|2025-04-10 05:25:00|32719.1|32699.1|32715.5|32695.5|32720|32700|32715|32695|42
1744263000000|2025-04-10 05:30:00|32715.1|32695.1|32714.1|32694.1|32715.1|32695.1|32713.5|32693.5|21
1744263300000|2025-04-10 05:35:00|32714.5|32694.5|32708.1|32688.1|32714.5|32694.5|32708|32688|10
1744263600000|2025-04-10 05:40:00|32707.1|32687.1|32696.5|32676.5|32707.1|32687.1|32693.5|32673.5|60
1744263900000|2025-04-10 05:45:00|32696.8|32676.8|32693.5|32673.5|32702.1|32682.1|32693|32673|39
1744264200000|2025-04-10 05:50:00|32694|32674|32703.1|32683.1|32705.8|32685.8|32694|32674|45
1744264500000|2025-04-10 05:55:00|32702.5|32682.5|32696|32676|32703|32683|32693|32673|51
1744264800000|2025-04-10 06:00:00|32696.5|32676.5|32692.5|32672.5|32706|32686|32691.5|32671.5|104
1744265100000|2025-04-10 06:05:00|32693|32673|32679|32659|32696.5|32676.5|32679|32659|61
1744265400000|2025-04-10 06:10:00|32679.1|32659.1|32679.1|32659.1|32681.5|32661.5|32676.1|32656.1|39
1744265700000|2025-04-10 06:15:00|32679.5|32659.5|32692.5|32672.5|32696.6|32676.6|32679.5|32659.5|70
1744266000000|2025-04-10 06:20:00|32692.1|32672.1|32688|32668|32692.1|32672.1|32682.5|32662.5|59
1744266300000|2025-04-10 06:25:00|32687.5|32667.5|32684.5|32664.5|32687.5|32667.5|32675|32655|62
1744266600000|2025-04-10 06:30:00|32684|32664|32701.5|32681.5|32701.5|32681.5|32684|32664|75
1744266900000|2025-04-10 06:35:00|32702.1|32682.1|32727.5|32707.5|32727.5|32707.5|32702.1|32682.1|87
1744267200000|2025-04-10 06:40:00|32728.1|32708.1|32738.7|32718.7|32738.7|32718.7|32727.5|32707.5|45
1744267500000|2025-04-10 06:45:00|32738.9|32718.9|32731.4|32711.4|32744.3|32724.3|32729.6|32709.6|83
1744267800000|2025-04-10 06:50:00|32731|32711|32724.5|32704.5|32731.9|32711.9|32721.1|32701.1|60
1744268100000|2025-04-10 06:55:00|32725|32705|32706|32686|32726.1|32706.1|32706|32686|68
1744268400000|2025-04-10 07:00:00|32705.5|32685.5|32724.2|32684.2|32731.1|32691.5|32703|32679.7|30
1744268700000|2025-04-10 07:05:00|32724|32684.5|32717.5|32697.5|32729.8|32698.6|32716.9|32684.5|26
1744269000000|2025-04-10 07:10:00|32718.6|32698.6|32722.7|32702.7|32725|32702.7|32718.6|32698.6|8
1744269300000|2025-04-10 07:15:00|32722.1|32702.1|32709.7|32689.7|32722.7|32702.7|32707.1|32687.1|22
1744269600000|2025-04-10 07:20:00|32709.6|32689.6|32714.7|32694.7|32715.5|32695.5|32706.6|32686.6|34
1744269900000|2025-04-10 07:25:00|32714|32694|32707.5|32687.5|32731|32711|32705.5|32685.5|86
1744270200000|2025-04-10 07:30:00|32738|32697.5|32742.5|32717.5|32748.8|32723.8|32735.5|32697.5|11
1744270500000|2025-04-10 07:35:00|32741.7|32716.7|32749.5|32729.5|32752.5|32732.5|32741.2|32716.3|29
1744270800000|2025-04-10 07:40:00|32748.3|32728.3|32745|32725|32752.5|32732.5|32739.5|32719.5|66
1744271100000|2025-04-10 07:45:00|32747.8|32727.8|32746.3|32726.3|32747.8|32727.8|32739.5|32719.5|58
1744271400000|2025-04-10 07:50:00|32747.3|32727.3|32743.7|32723.7|32747.3|32727.3|32737.5|32717.5|45
1744271700000|2025-04-10 07:55:00|32741.5|32721.5|32741.2|32721.2|32750.5|32730.5|32740.3|32720.3|31
1744272000000|2025-04-10 08:00:00|32741.9|32721.9|32767.2|32747.2|32768.2|32748.2|32741.9|32721.9|23
1744272300000|2025-04-10 08:05:00|32768.2|32748.2|32756.8|32731.8|32768.8|32748.8|32755.3|32730.3|25
1744272600000|2025-04-10 08:10:00|32762.7|32725.8|32754.3|32729.3|32762.7|32731.8|32754.3|32725.8|5
1744272900000|2025-04-10 08:15:00|32754.7|32729.7|32761.8|32736.8|32761.8|32737.9|32754.3|32729.3|5
1744273200000|2025-04-10 08:20:00|32762.8|32737.8|32768.2|32748.2|32769.7|32748.8|32756.8|32736.8|42
1744273500000|2025-04-10 08:25:00|32767.8|32747.8|32759.5|32739.5|32768.2|32748.2|32758.7|32738.7|36
1744273800000|2025-04-10 08:30:00|32759|32739|32755|32735|32761.3|32741.3|32749.2|32729.2|34
1744274100000|2025-04-10 08:35:00|32754.5|32734.5|32751.2|32731.2|32757.5|32737.5|32748.3|32728.3|33
1744274400000|2025-04-10 08:40:00|32752.9|32732.9|32762.3|32742.3|32762.3|32742.3|32752.9|32732.9|13
1744274700000|2025-04-10 08:45:00|32763.2|32743.2|32762.8|32742.8|32764.3|32744.3|32761.2|32741.2|26
1744275000000|2025-04-10 08:50:00|32761.5|32741.5|32757.8|32737.8|32761.5|32741.5|32756.2|32736.2|13
1744275300000|2025-04-10 08:55:00|32760.2|32740.2|32758.8|32738.8|32760.3|32740.3|32755|32735|33
1744275600000|2025-04-10 09:00:00|32757.7|32737.7|32763.7|32738.7|32767.9|32738.8|32757.7|32732.6|30
1744275900000|2025-04-10 09:05:00|32762.8|32737.8|32763.8|32738.8|32763.8|32738.8|32762.8|32737.8|86
1744276200000|2025-04-10 09:10:00|32762.8|32737.8|32762.8|32737.8|32764.4|32739.4|32762.3|32737.3|6
1744276500000|2025-04-10 09:15:00|32760.3|32740.3|32743.2|32723.2|32760.3|32740.3|32740|32720|23
1744276800000|2025-04-10 09:20:00|32745|32725|32709.3|32684.3|32745|32725|32689.3|32664.3|66
1744277100000|2025-04-10 09:25:00|32716.1|32677.4|32723.2|32686.3|32725.1|32688.3|32704.3|32675.3|20
1744277400000|2025-04-10 09:30:00|32721.6|32680.8|32753.8|32711.8|32754.3|32719.8|32715.8|32675.2|26
1744277700000|2025-04-10 09:35:00|32751.8|32709.8|32736.8|32711.8|32751.8|32711.8|32735.7|32700.8|12
1744278000000|2025-04-10 09:40:00|32737.3|32712.3|32748.5|32709.9|32750.2|32715.1|32733.7|32708.2|15
1744278300000|2025-04-10 09:45:00|32748.1|32710.4|32735.5|32715.5|32748.1|32718.7|32735|32710.4|12
1744278600000|2025-04-10 09:50:00|32736|32716|32737|32717|32737.1|32717.1|32733.2|32713.2|12
1744278900000|2025-04-10 09:55:00|32737.5|32717.5|32738.3|32718.3|32738.3|32718.3|32737.3|32717.3|7
1744279200000|2025-04-10 10:00:00|32737.2|32717.2|32733.5|32698|32747.5|32718.2|32717.2|32690.5|46
1744279500000|2025-04-10 10:05:00|32730.5|32695|32704.6|32665.9|32730.5|32695.8|32691.8|32659|55
1744279800000|2025-04-10 10:10:00|32697.8|32672.8|32702.8|32682.8|32705|32685|32693.8|32659.5|25
1744280100000|2025-04-10 10:15:00|32702.9|32682.9|32719.8|32677.8|32761.3|32722.5|32702.9|32677.8|58
1744280400000|2025-04-10 10:20:00|32719.7|32680.3|32719.3|32677.3|32719.7|32680.3|32716.2|32676.8|9
1744280700000|2025-04-10 10:25:00|32719.2|32664.3|32706.3|32664.3|32719.3|32666.2|32704.3|32664.3|9
1744281000000|2025-04-10 10:30:00|32706.2|32666.8|32697.3|32659.2|32706.2|32666.8|32693.1|32654.2|7
1744281300000|2025-04-10 10:35:00|32697|32659.5|32692.3|32650.3|32697|32665.8|32674.7|32632.7|35
1744281600000|2025-04-10 10:40:00|32692.2|32650.2|32682.8|32640.8|32694.3|32652.3|32682.8|32640.8|9
1744281900000|2025-04-10 10:45:00|32681.8|32639.8|32689.5|32647.5|32689.5|32647.5|32679.8|32637.8|18
1744282800000|2025-04-10 11:00:00|32674.3|32649.3|32680.6|32643|32682.8|32649.8|32669.7|32640.3|11
1744283100000|2025-04-10 11:05:00|32675.4|32650.4|32687.3|32645.3|32687.3|32653.8|32674.3|32643|22
1744283400000|2025-04-10 11:10:00|32680.8|32655.8|32690.2|32648.3|32690.2|32655.8|32680.8|32648.3|6
1744284000000|2025-04-10 11:20:00|32690.8|32665.8|32707.5|32667|32707.5|32670.8|32690.8|32658.6|10
1744284300000|2025-04-10 11:25:00|32707.2|32667.3|32702.2|32660.3|32707.2|32673.8|32692.8|32653.9|18
1744285800000|2025-04-10 11:50:00|32699.2|32662.3|32701.7|32659.8|32701.7|32662.3|32699.2|32659.8|2
1744286400000|2025-04-10 12:00:00|32700.7|32658.8|32699.7|32657.8|32700.7|32658.8|32699.7|32657.8|2
1744286700000|2025-04-10 12:05:00|32684.3|32659.3|32683.2|32663.2|32684.3|32663.2|32681.9|32658.3|8
1744287000000|2025-04-10 12:10:00|32682.3|32662.3|32680.2|32655.2|32683.2|32663.2|32671.2|32646.2|19
1744287300000|2025-04-10 12:15:00|32677.7|32652.7|32677|32652|32678.3|32656.8|32674.5|32651|13
1744287600000|2025-04-10 12:20:00|32682.7|32647.3|32683.1|32663.1|32689.8|32663.1|32672.2|32647.3|31
1744287900000|2025-04-10 12:25:00|32684.1|32664.1|32674.2|32632.2|32707.3|32676.3|32672.8|32630.8|44
1744288200000|2025-04-10 12:30:00|32674.3|32632.3|32670.2|32633.3|32677.3|32635.3|32670.2|32630.8|7
1744288500000|2025-04-10 12:35:00|32675.7|32635.8|32666.3|32641.3|32676.8|32643.3|32666.3|32634.8|10
1744288800000|2025-04-10 12:40:00|32672.2|32635.3|32681.8|32656.8|32681.8|32656.8|32670.8|32635.3|5
1744289100000|2025-04-10 12:45:00|32687.8|32662.8|32704.5|32684.5|32717.7|32684.5|32687.3|32659.5|25
1744289400000|2025-04-10 12:50:00|32702|32682|32697.1|32672.1|32704.2|32684.1|32697.1|32664.9|21
1744289700000|2025-04-10 12:55:00|32701.3|32681.3|32708.8|32688.8|32712.1|32692.1|32697.5|32677.5|8
1744290000000|2025-04-10 13:00:00|32708|32688|32714.1|32694.1|32714.1|32694.1|32708|32688|12
1744290300000|2025-04-10 13:05:00|32713.5|32693.5|32705.5|32685.5|32714.1|32694.1|32705.5|32685|34
1744290600000|2025-04-10 13:10:00|32706.1|32686.1|32683|32658|32706.1|32686.1|32683|32658|54
1744290900000|2025-04-10 13:15:00|32683.6|32658.6|32664|32644|32683.6|32658.6|32663.9|32638.9|83
1744291200000|2025-04-10 13:20:00|32664.5|32644.5|32642.5|32617.5|32665.1|32645.1|32632.5|32600|42
1744291500000|2025-04-10 13:25:00|32643.6|32618.6|32661.6|32636.6|32661.6|32636.6|32635.7|32615.7|45
1744291800000|2025-04-10 13:30:00|32674.2|32639|32680.6|32638.6|32680.6|32639|32674.2|32638.6|2
1744292100000|2025-04-10 13:35:00|32689.6|32647.6|32693.6|32651.6|32693.6|32651.6|32689.6|32647.6|2
1744292400000|2025-04-10 13:40:00|32683.1|32641.1|32694.6|32652.6|32694.6|32659.9|32683|32641|29
1744292700000|2025-04-10 13:45:00|32694.5|32656.6|32685.6|32665.6|32696.6|32668.6|32685|32655.6|63
1744293000000|2025-04-10 13:50:00|32685|32665|32685.5|32665.5|32697.2|32673.6|32685|32661.6|103
1744293300000|2025-04-10 13:55:00|32685.1|32665.1|32702|32682|32708|32683.6|32681.5|32661.5|87
1744293600000|2025-04-10 14:00:00|32701.4|32681.4|32678.5|32658.5|32704|32684|32678.5|32658.5|76
1744293900000|2025-04-10 14:05:00|32678.1|32658.1|32683.1|32663.1|32683.5|32663.5|32675.1|32655.1|24
1744294200000|2025-04-10 14:10:00|32683.5|32663.5|32704.1|32684.1|32711.6|32691.6|32683.5|32663.5|30
1744294500000|2025-04-10 14:15:00|32705|32685|32704.5|32679.5|32713.6|32693.6|32695.5|32672.2|41
1744294800000|2025-04-10 14:20:00|32703.5|32678.5|32685|32665|32703.5|32678.5|32683|32663|31
1744295100000|2025-04-10 14:25:00|32684.5|32664.5|32686.1|32666.1|32686.1|32666.1|32684.5|32664.5|13
1744295400000|2025-04-10 14:30:00|32686.5|32666.5|32687.1|32667.1|32688.1|32668.1|32685.1|32665.1|13
1744295700000|2025-04-10 14:35:00|32686.6|32666.6|32686.1|32666.1|32687.1|32667.1|32686.1|32666.1|10
1744296000000|2025-04-10 14:40:00|32686.5|32666.5|32688.1|32668.1|32688.1|32668.1|32685.5|32665.5|11
1744296300000|2025-04-10 14:45:00|32689|32669|32686.5|32666.5|32695.1|32675.1|32685|32665|31
1744296600000|2025-04-10 14:50:00|32687|32667|32667.5|32642.5|32687.1|32667.1|32667.5|32637|40
1744296900000|2025-04-10 14:55:00|32665|32640|32645.5|32625.5|32665|32640|32635.5|32608.8|62
1744297200000|2025-04-10 15:00:00|32646|32626|32682.1|32657.1|32687.2|32657.1|32646|32626|63
1744297500000|2025-04-10 15:05:00|32681.5|32656.5|32676.6|32641.4|32685.7|32657|32667|32627.4|38
1744297800000|2025-04-10 15:10:00|32671.5|32646.5|32684.5|32664.5|32684.5|32664.5|32670|32628|48
1744298100000|2025-04-10 15:15:00|32684.1|32664.1|32686|32650.1|32688.5|32665.1|32673.3|32633.6|32
1744298400000|2025-04-10 15:20:00|32678|32658|32675.1|32655.1|32679.5|32659.5|32675.1|32655.1|25
1744298700000|2025-04-10 15:25:00|32675.6|32655.6|32682.5|32662.5|32682.5|32662.5|32675.1|32655.1|5
1744299000000|2025-04-10 15:30:00|32683.1|32663.1|32671.1|32651.1|32685.1|32665.1|32671.1|32651.1|20
1744299300000|2025-04-10 15:35:00|32670.5|32650.5|32670.1|32650.1|32672.5|32652.5|32670.1|32650.1|4
1744299600000|2025-04-10 15:40:00|32669.1|32649.1|32673.8|32633.3|32673.8|32650.1|32660.5|32629.3|84
1744299900000|2025-04-10 15:45:00|32666.6|32641.6|32661|32641|32666.6|32642.6|32660.1|32638.6|78
1744300200000|2025-04-10 15:50:00|32660.5|32640.5|32668.5|32643.5|32670.5|32646|32660.5|32640.5|53
1744300500000|2025-04-10 15:55:00|32668|32643|32658.6|32638.6|32669.6|32646.6|32641|32621|76
1744300800000|2025-04-10 16:00:00|32662|32642|32675.1|32655.1|32675.1|32655.1|32661.5|32641.5|34
1744301100000|2025-04-10 16:05:00|32674|32654|32673.1|32653.1|32675.1|32655.1|32672|32652|35
1744301400000|2025-04-10 16:10:00|32675|32655|32687.5|32667.5|32687.5|32667.5|32675|32655|33
1744301700000|2025-04-10 16:15:00|32688.5|32668.5|32684.5|32664.5|32690|32670|32684.5|32664.5|16
1744302000000|2025-04-10 16:20:00|32683.5|32663.5|32682.5|32662.5|32683.6|32663.6|32682.5|32662.5|8
1744302300000|2025-04-10 16:25:00|32683|32663|32708.5|32688.5|32708.5|32688.5|32683|32663|59
1744302600000|2025-04-10 16:30:00|32708|32688|32700.1|32680.1|32708|32688|32699.4|32679.4|36
1744302900000|2025-04-10 16:35:00|32697.3|32677.3|32696|32676|32698.5|32677.3|32690.5|32670.5|67
1744303200000|2025-04-10 16:40:00|32696.5|32676.5|32697.5|32677.5|32698.6|32678.6|32696|32676|13
1744303500000|2025-04-10 16:45:00|32698.6|32678.6|32687.1|32667.1|32698.6|32678.6|32686.5|32666.5|86
1744303800000|2025-04-10 16:50:00|32688|32668|32687.5|32667.5|32689.1|32669.1|32686.5|32666.5|62
1744304100000|2025-04-10 16:55:00|32688.6|32668.6|32690.5|32670.5|32690.5|32670.5|32687.5|32667.5|18
1744304400000|2025-04-10 17:00:00|32689.4|32669.4|32691|32671|32701.5|32673|32689.4|32663.8|55
1744304700000|2025-04-10 17:05:00|32692.1|32672.1|32696|32676|32696|32676|32689|32669|29
1744305000000|2025-04-10 17:10:00|32696.5|32676.5|32696|32676|32696.5|32676.5|32695.1|32675.1|13
1744305300000|2025-04-10 17:15:00|32695.5|32675.5|32692|32672|32696.5|32676.5|32692|32672|16
1744305600000|2025-04-10 17:20:00|32693.1|32673.1|32696.1|32676.1|32699.1|32679.1|32691.5|32671.5|106
1744305900000|2025-04-10 17:25:00|32695.4|32675.4|32702.9|32677.9|32712.4|32678.6|32694.4|32668.5|37
1744306200000|2025-04-10 17:30:00|32703.6|32678.6|32699.1|32679.1|32703.6|32679.1|32697.5|32676|36
1744306500000|2025-04-10 17:35:00|32698.4|32678.4|32686.2|32644.2|32698.6|32678.6|32680.9|32644.2|21
1744306800000|2025-04-10 17:40:00|32685.3|32645|32672|32647|32685.3|32649|32672|32643.1|13
1744307100000|2025-04-10 17:45:00|32670.6|32645.6|32668.5|32648.5|32677.2|32648.6|32662.5|32641.9|20
1744307400000|2025-04-10 17:50:00|32669.1|32649.1|32671|32651|32671.6|32651.6|32667.5|32647.5|30
1744307700000|2025-04-10 17:55:00|32670.1|32650.1|32680.6|32638.6|32680.6|32651|32668|32638.6|34
1744308000000|2025-04-10 18:00:00|32679.5|32637.5|32669.9|32631.3|32679.5|32638.1|32659.5|32628.2|23
1744308300000|2025-04-10 18:05:00|32671.6|32629.6|32668.1|32648.1|32672.6|32648.1|32664|32629.6|130
1744308600000|2025-04-10 18:10:00|32668.6|32648.6|32668.6|32648.6|32668.6|32648.6|32667.4|32647.4|18
1744308900000|2025-04-10 18:15:00|32672.1|32652.1|32672.5|32647.5|32687.3|32656.1|32669.6|32646.5|35
1744309200000|2025-04-10 18:20:00|32672.6|32647.6|32665.5|32645.5|32672.6|32649|32665|32645|12
1744309500000|2025-04-10 18:25:00|32666.6|32646.6|32666|32646|32666.6|32646.6|32665.5|32645.5|4
1744309800000|2025-04-10 18:30:00|32664.5|32644.5|32659|32639|32665.5|32644.5|32656.9|32635.4|26
1744310100000|2025-04-10 18:35:00|32658.4|32638.4|32656|32636|32658.6|32638.6|32655|32635|14
1744310700000|2025-04-10 18:45:00|32656.6|32636.6|32654.5|32634.5|32667.1|32643.1|32653.7|32633.7|38
1744311000000|2025-04-10 18:50:00|32653.5|32633.5|32655.6|32635.6|32655.6|32635.6|32653.5|32633.5|8
1744311300000|2025-04-10 18:55:00|32656.1|32636.1|32655.5|32635.5|32656.1|32636.1|32655.5|32635.5|2
1744311600000|2025-04-10 19:00:00|32656.1|32636.1|32658.6|32638.6|32658.6|32638.6|32655.5|32635.5|4
1744311900000|2025-04-10 19:05:00|32661.1|32636.1|32670.1|32645.1|32679.2|32645.1|32661.1|32630.6|31
1744312200000|2025-04-10 19:10:00|32674.6|32639.4|32660.1|32640.1|32679|32645.1|32659|32635.4|16
1744312500000|2025-04-10 19:15:00|32662.5|32642.5|32677.5|32652.5|32682.6|32652.5|32662.5|32636.9|9
1744312800000|2025-04-10 19:20:00|32680.6|32655.6|32705.2|32669.9|32705.2|32673.1|32680.6|32655.6|19
1744313100000|2025-04-10 19:25:00|32701.1|32676.1|32704.5|32679.5|32706.2|32679.6|32701.1|32670.9|14
1744313400000|2025-04-10 19:30:00|32710.3|32672.6|32704.5|32669.5|32710.3|32676|32701|32668.6|8
1744313700000|2025-04-10 19:35:00|32706.5|32671.5|32695.6|32670.6|32708.4|32671.5|32695.5|32665.1|7
1744314000000|2025-04-10 19:40:00|32694.9|32669.9|32703|32661.1|32703|32669.9|32677|32637.4|131
1744314300000|2025-04-10 19:45:00|32702.4|32661.7|32702.4|32660.4|32702.5|32661.7|32702.4|32660.4|4
1744333200000|2025-04-11 01:00:00|32618.8|32580|32610.6|32585.6|32618.8|32590.5|32610.6|32580|20
1744333500000|2025-04-11 01:05:00|32609.2|32584.2|32610|32568|32613.5|32587|32588.1|32553.6|48
1744333800000|2025-04-11 01:10:00|32601.5|32576.5|32608.5|32568.4|32609.5|32581.4|32595.5|32567.5|55
1744334100000|2025-04-11 01:15:00|32609.5|32567.5|32621.7|32586.1|32624.7|32596|32599.6|32567.5|131
1744334400000|2025-04-11 01:20:00|32616.4|32591.4|32609.5|32589.5|32619.6|32599.6|32606.1|32586.1|102
1744334700000|2025-04-11 01:25:00|32609|32589|32602.5|32582.5|32614.5|32594.5|32597.7|32577.7|119
1744335000000|2025-04-11 01:30:00|32605.1|32585.1|32610.5|32590.5|32614.5|32594.5|32604.5|32584.5|120
1744335300000|2025-04-11 01:35:00|32612|32592|32629.9|32609.9|32630|32610|32611.5|32591.5|110
1744335600000|2025-04-11 01:40:00|32629.5|32609.5|32648|32628|32648.5|32628.5|32628.9|32608.9|86
1744335900000|2025-04-11 01:45:00|32647|32627|32643.5|32623.5|32654|32634|32643.5|32623.5|56
1744336200000|2025-04-11 01:50:00|32643|32623|32645|32625|32645.5|32625.5|32635.1|32615.1|45
1744336500000|2025-04-11 01:55:00|32645.2|32625.2|32651.5|32631.5|32653.7|32633.7|32643|32623|35
1744336800000|2025-04-11 02:00:00|32653.1|32633.1|32658|32638|32664.7|32644.7|32652.5|32632.5|29
1744337100000|2025-04-11 02:05:00|32654.5|32634.5|32669.5|32649.5|32671.5|32651.5|32654|32634|30
1744337400000|2025-04-11 02:10:00|32670|32650|32670.7|32650.7|32677.5|32657.5|32666.5|32646.5|56
1744337700000|2025-04-11 02:15:00|32672.5|32652.5|32638|32599.4|32674.4|32654.4|32629.9|32596.8|100
1744338000000|2025-04-11 02:20:00|32639.1|32598.5|32645.1|32625.1|32645.1|32625.1|32615.5|32593.3|116
1744338300000|2025-04-11 02:25:00|32645.7|32625.7|32645.7|32625.7|32652.1|32629.5|32643.5|32623.5|43
1744338600000|2025-04-11 02:30:00|32647.5|32627.5|32644.4|32624.4|32647.5|32627.5|32636|32616|26
1744338900000|2025-04-11 02:35:00|32647.5|32627.5|32654.8|32634.8|32657.5|32637.5|32645.2|32625.2|37
1744339200000|2025-04-11 02:40:00|32654|32634|32665.1|32645.1|32665.1|32645.1|32651.5|32631.5|72
1744339500000|2025-04-11 02:45:00|32665.2|32645.2|32666.1|32646.1|32670.1|32650.1|32663.5|32643.5|30
1744339800000|2025-04-11 02:50:00|32665.3|32645.3|32680.6|32660.6|32681.2|32661.2|32657.1|32637.1|45
1744340100000|2025-04-11 02:55:00|32680.8|32660.8|32685|32665|32695.5|32675.5|32680|32660|48
1744340400000|2025-04-11 03:00:00|32685.1|32665.1|32680|32660|32685.6|32665.6|32679|32659|40
1744340700000|2025-04-11 03:05:00|32679.5|32659.5|32665.3|32645.3|32679.5|32659.5|32664.5|32644.5|58
1744341000000|2025-04-11 03:10:00|32665.2|32645.2|32669.5|32649.5|32670.1|32650.1|32662.9|32642.9|54
1744341300000|2025-04-11 03:15:00|32668.5|32648.5|32670.4|32650.4|32670.7|32650.7|32659.5|32639.5|43
1744341600000|2025-04-11 03:20:00|32670.1|32650.1|32658|32638|32670.6|32650.6|32658|32638|53
1744341900000|2025-04-11 03:25:00|32657.5|32637.5|32643.5|32623.5|32657.5|32637.5|32633.5|32613.5|39
1744342200000|2025-04-11 03:30:00|32642.5|32622.5|32615.1|32595.1|32646|32626|32611.1|32591.1|99
1744342500000|2025-04-11 03:35:00|32614.5|32594.5|32633.5|32613.5|32639|32619|32614|32594|68
1744342800000|2025-04-11 03:40:00|32633.3|32613.3|32614.1|32594.1|32633.3|32613.3|32610.6|32590.6|37
1744343100000|2025-04-11 03:45:00|32613.5|32593.5|32638.5|32618.5|32643.5|32623.5|32613|32593|48
1744343400000|2025-04-11 03:50:00|32638.8|32618.8|32639.8|32619.8|32645.3|32625.3|32638.1|32618.1|76
1744343700000|2025-04-11 03:55:00|32640.1|32620.1|32625.1|32605.1|32646.4|32626.4|32624|32599|75
1744344000000|2025-04-11 04:00:00|32625|32605|32641.7|32621.7|32642.5|32622.5|32623.9|32603.9|61
1744344300000|2025-04-11 04:05:00|32641.8|32621.8|32624|32604|32642.5|32622.5|32621.5|32601.5|92
1744344600000|2025-04-11 04:10:00|32623.5|32603.5|32622.1|32602.1|32626.5|32606.5|32622.1|32602.1|34
1744344900000|2025-04-11 04:15:00|32624.5|32604.5|32630|32610|32634.5|32614.5|32624.5|32604.5|44
1744345200000|2025-04-11 04:20:00|32629.5|32609.5|32628.5|32608.5|32630.5|32610.5|32628.1|32608.1|13
1744345500000|2025-04-11 04:25:00|32632|32612|32628.1|32608.1|32632|32612|32627.5|32607.5|11
1744345800000|2025-04-11 04:30:00|32628|32608|32614.5|32594.5|32629.1|32609.1|32614.5|32594.5|22
1744346100000|2025-04-11 04:35:00|32615|32595|32601.5|32581.5|32615.1|32595.1|32600.5|32578|31
1744346400000|2025-04-11 04:40:00|32601.1|32581.1|32598.5|32578.5|32602.1|32582.1|32598.5|32578.5|33
1744346700000|2025-04-11 04:45:00|32598.3|32578.3|32599.5|32579.5|32604.1|32584.1|32597.5|32577.5|18
1744347000000|2025-04-11 04:50:00|32599.1|32579.1|32594.5|32574.5|32599.1|32579.1|32593.8|32573.8|51
1744347300000|2025-04-11 04:55:00|32595.1|32575.1|32596.1|32576.1|32597.1|32577.1|32594.5|32574.5|26
1744347600000|2025-04-11 05:00:00|32596.5|32576.5|32595.1|32575.1|32599.1|32579.1|32594.5|32574|50
1744347900000|2025-04-11 05:05:00|32594.5|32574.5|32597.1|32577.1|32597.5|32577.5|32594.5|32574.5|19
1744348200000|2025-04-11 05:10:00|32596.5|32576.5|32581.1|32561.1|32600.1|32580.1|32581.1|32561.1|36
1744348500000|2025-04-11 05:15:00|32581|32561|32582.5|32562.5|32582.5|32562.5|32574.1|32554.1|25
1744348800000|2025-04-11 05:20:00|32582.1|32562.1|32585|32565|32587.5|32567.5|32582|32562|24
1744349100000|2025-04-11 05:25:00|32585.5|32565.5|32585.1|32565.1|32585.5|32565.5|32581.1|32561.1|22
1744349400000|2025-04-11 05:30:00|32584.5|32564.5|32588.5|32568.5|32590.1|32570.1|32584|32564|43
1744349700000|2025-04-11 05:35:00|32587.9|32567.9|32586.1|32566.1|32587.9|32567.9|32578.5|32558.5|42
1744350000000|2025-04-11 05:40:00|32590.3|32570.3|32590.6|32570.6|32596.1|32576.1|32588.5|32568.5|51
1744350300000|2025-04-11 05:45:00|32589.8|32569.8|32601|32581|32602.5|32582.5|32587.5|32567.5|53
1744350600000|2025-04-11 05:50:00|32600.1|32580.1|32593.9|32573.9|32601.1|32581.1|32593.7|32573.7|24
1744350900000|2025-04-11 05:55:00|32594.1|32574.1|32594.5|32574.5|32595.1|32575.1|32592.5|32572.5|36
1744351200000|2025-04-11 06:00:00|32593.9|32573.9|32570.3|32550.3|32595|32575|32567.8|32547.8|109
1744351500000|2025-04-11 06:05:00|32571.1|32551.1|32579.6|32559.6|32580.4|32560.4|32560.3|32540.3|113
1744351800000|2025-04-11 06:10:00|32580|32560|32580.1|32560.1|32581.5|32561.5|32576|32556|50
1744352100000|2025-04-11 06:15:00|32580.5|32560.5|32596.1|32576.1|32596.1|32576.1|32580.5|32560.5|74
1744352400000|2025-04-11 06:20:00|32596.5|32576.5|32602.7|32582.7|32616.1|32596.1|32596.5|32576.5|81
1744352700000|2025-04-11 06:25:00|32601.2|32581.2|32602|32582|32607.5|32587.5|32601.2|32581.2|65
1744353000000|2025-04-11 06:30:00|32601.6|32581.6|32581.3|32561.3|32601.6|32581.6|32580.5|32560.5|69
1744353300000|2025-04-11 06:35:00|32580.3|32560.3|32584.8|32564.8|32588.5|32568.5|32574.7|32554.7|63
1744353600000|2025-04-11 06:40:00|32585.1|32565.1|32580.7|32560.7|32587.3|32567.3|32580.2|32560.2|26
1744353900000|2025-04-11 06:45:00|32582.5|32562.5|32579.9|32559.9|32594.9|32574.9|32579.9|32559.9|78
1744354200000|2025-04-11 06:50:00|32579.8|32559.8|32531|32511|32580.3|32560.3|32529.4|32509.4|77
1744354500000|2025-04-11 06:55:00|32531.4|32511.4|32533|32513|32535.9|32515.9|32531.4|32511.4|77
1744354800000|2025-04-11 07:00:00|32533.4|32513.4|32478.9|32458.9|32535.4|32515.4|32477.1|32457.1|121
1744355100000|2025-04-11 07:05:00|32479.1|32459.1|32456.8|32436.8|32480.7|32460.7|32438.8|32418.8|130
1744355400000|2025-04-11 07:10:00|32457.2|32437.2|32486.5|32466.5|32495.1|32471.8|32454.4|32434.4|112
1744355700000|2025-04-11 07:15:00|32486.2|32466.2|32483.4|32463.4|32489.1|32469.1|32481|32461|97
1744356000000|2025-04-11 07:20:00|32485.1|32465.1|32460|32440|32491.8|32471.8|32458.2|32438.2|119
1744356300000|2025-04-11 07:25:00|32459.6|32439.6|32381.9|32356.9|32460|32440|32358.7|32335.2|139
1744356600000|2025-04-11 07:30:00|32381.8|32356.8|32366.7|32346.7|32399.2|32379.2|32362.1|32342.1|167
1744356900000|2025-04-11 07:35:00|32367.2|32347.2|32302.8|32260.8|32372.5|32352.5|32287.5|32252.7|147
1744357200000|2025-04-11 07:40:00|32300.1|32261.2|32346|32326|32347.4|32327.4|32296|32261.2|144
1744357500000|2025-04-11 07:45:00|32346.6|32326.6|32346.8|32326.8|32367.3|32347.3|32345|32325|136
1744357800000|2025-04-11 07:50:00|32344.9|32324.9|32324.3|32299.3|32357.4|32337.4|32322.1|32291.7|138
1744358100000|2025-04-11 07:55:00|32322.4|32297.4|32265|32245|32323.8|32298.8|32262.3|32240.4|164
1744358400000|2025-04-11 08:00:00|32267.5|32247.5|32339.2|32297.2|32387.8|32356.3|32266.2|32246.2|129
1744358700000|2025-04-11 08:05:00|32340.2|32298.2|32313.3|32293.3|32341.3|32310.8|32311.1|32291.1|56
1744359000000|2025-04-11 08:10:00|32311.3|32291.3|32319.3|32299.3|32335.9|32305.4|32310|32285.8|96
1744359300000|2025-04-11 08:15:00|32317.5|32297.5|32304.7|32284.7|32327|32307|32301.5|32281.5|83
1744359600000|2025-04-11 08:20:00|32303.1|32283.1|32285.5|32260.5|32304.8|32284.8|32283.5|32260.5|81
1744359900000|2025-04-11 08:25:00|32285|32260|32272.1|32252.1|32285|32263.7|32266.3|32246.3|64
1744360200000|2025-04-11 08:30:00|32271.8|32251.8|32246.2|32226.2|32274.8|32254.8|32246.2|32226.2|76
1744360500000|2025-04-11 08:35:00|32247.3|32227.3|32115.1|32095.1|32248.5|32228.5|32115.1|32085.2|132
1744360800000|2025-04-11 08:40:00|32114.8|32094.8|32074.3|32049.3|32114.8|32094.8|32003.5|31978.2|220
1744361100000|2025-04-11 08:45:00|32075.7|32050.7|32124.3|32085.7|32127.5|32095.5|32072.7|32047.7|162
1744361400000|2025-04-11 08:50:00|32115|32090|32086.3|32047.3|32124.3|32095.1|32066.2|32038.3|135
1744361700000|2025-04-11 08:55:00|32087.5|32047|32067.6|32042.6|32087.5|32050|32057.8|32022.2|164
1744362000000|2025-04-11 09:00:00|32074.8|32039.7|32111|32086|32122.7|32088.7|32065|32039.7|145
1744362300000|2025-04-11 09:05:00|32114.1|32089.1|32108.3|32088.3|32115.1|32095.1|32091.5|32071.5|83
1744362600000|2025-04-11 09:10:00|32108.8|32088.8|32066.5|32029.9|32108.8|32088.8|32058.7|32027.1|118
1744362900000|2025-04-11 09:15:00|32066.2|32030.2|32068.3|32048.3|32077.6|32048.3|32057.8|32030.2|67
1744363200000|2025-04-11 09:20:00|32069.4|32049.4|32087.5|32067.5|32107.3|32087.3|32069.2|32049.2|143
1744363500000|2025-04-11 09:25:00|32089.5|32069.5|32106.1|32065.5|32107.3|32082.8|32088.4|32062.5|68
1744363800000|2025-04-11 09:30:00|32104.2|32065.4|32083.7|32063.7|32107.3|32075.8|32081.5|32061.4|80
1744364100000|2025-04-11 09:35:00|32082|32062|32086.7|32066.7|32089.8|32069.8|32081.2|32061.2|47
1744364400000|2025-04-11 09:40:00|32086.2|32066.2|32088.3|32068.3|32089.8|32069.8|32072.8|32047.8|44
1744364700000|2025-04-11 09:45:00|32088.8|32068.8|32075.3|32055.3|32088.8|32068.8|32073.8|32053.8|50
1744365000000|2025-04-11 09:50:00|32074.3|32054.3|32087.5|32067.5|32087.5|32067.5|32072|32052|89
1744365300000|2025-04-11 09:55:00|32084.3|32064.3|32079.3|32059.3|32092.7|32067.5|32076.7|32043.8|56
1744365600000|2025-04-11 10:00:00|32079.8|32059.8|32099.3|32074.3|32100.8|32077.8|32079.8|32059.8|74
1744365900000|2025-04-11 10:05:00|32096.8|32076.8|32097.8|32077.8|32099.8|32079.8|32096.3|32076.3|39
1744366200000|2025-04-11 10:10:00|32098.3|32078.3|32097.8|32077.8|32098.3|32078.3|32095.8|32075.8|9
1744366500000|2025-04-11 10:15:00|32096.3|32076.3|32073.2|32053.2|32097|32077|32073.2|32053.2|58
1744366800000|2025-04-11 10:20:00|32073.3|32053.3|32064.2|32022.2|32074.9|32054.9|32055.3|32021.2|62
1744367100000|2025-04-11 10:25:00|32064.7|32025.9|32063.3|32021.3|32069.8|32034.3|32053.6|32020.4|69
1744367400000|2025-04-11 10:30:00|32063.8|32021.8|32065.2|32026.4|32068.8|32034.2|32053.9|32020.7|41
1744367700000|2025-04-11 10:35:00|32058.3|32033.3|32060.8|32035.8|32077.3|32047|32057.5|32025.8|73
1744368000000|2025-04-11 10:40:00|32061.8|32036.8|32218.8|32176.8|32251.5|32209.5|32060.8|32031.1|143
1744368300000|2025-04-11 10:45:00|32202.8|32160.8|32129.8|32087.8|32202.8|32160.8|32129.8|32087.8|26
1744368600000|2025-04-11 10:50:00|32128.8|32086.8|32111.5|32086.5|32128.8|32092.3|32104.3|32079.2|24
1744368900000|2025-04-11 10:55:00|32111.9|32086.9|32096.3|32076.3|32121.1|32094|32091.2|32065.8|84
1744369200000|2025-04-11 11:00:00|32096.8|32076.8|32089.3|32069.3|32096.8|32076.8|32084.2|32064.2|22
1744369500000|2025-04-11 11:05:00|32083.5|32063.5|32076.8|32056.8|32092.8|32065|32076.8|32046.8|34
1744369800000|2025-04-11 11:10:00|32077.8|32057.8|32091.8|32066.8|32092.8|32070.8|32076.8|32056.8|73
1744370100000|2025-04-11 11:15:00|32092.2|32067.2|32094.8|32069.8|32100.6|32075.5|32089.7|32063|85
1744370400000|2025-04-11 11:20:00|32096.3|32071.3|32082.8|32062.8|32096.8|32074.3|32076.7|32046.6|47
1744370700000|2025-04-11 11:25:00|32078.5|32058.5|32087.8|32062.8|32088.3|32063.3|32074|32054|28
1744371000000|2025-04-11 11:30:00|32085.8|32060.8|32097.5|32072.5|32097.5|32075|32083.7|32059.3|16
1744371300000|2025-04-11 11:35:00|32097.6|32072.6|32104.3|32079.3|32104.3|32080.8|32085.1|32050.3|30
1744371600000|2025-04-11 11:40:00|32104.7|32079.7|32128.8|32086.8|32129.3|32088|32103.7|32071.2|53
1744371900000|2025-04-11 11:45:00|32129.2|32087.2|32130.1|32110.1|32138.3|32110.1|32122.7|32086.8|21
1744372200000|2025-04-11 11:50:00|32119.3|32099.3|32117.3|32092.3|32122.5|32102.5|32117.3|32092.3|28
1744372500000|2025-04-11 11:55:00|32119.8|32094.8|32115.7|32095.7|32119.8|32096.8|32114.3|32092.3|35
1744372800000|2025-04-11 12:00:00|32116.8|32096.8|32120.1|32100.1|32120.1|32100.1|32115.7|32095.7|17
1744373100000|2025-04-11 12:05:00|32119.3|32099.3|32125.2|32100.2|32126.3|32102.8|32114.9|32093.7|50
1744373400000|2025-04-11 12:10:00|32125.8|32100.8|32120.3|32095.3|32126.3|32101.3|32116.7|32093.2|52
1744373700000|2025-04-11 12:15:00|32121.3|32096.3|32114.3|32094.3|32121.3|32098.3|32114.2|32092.8|61
1744374000000|2025-04-11 12:20:00|32114.2|32094.2|32124.8|32083.7|32130.9|32102.5|32114.2|32083.7|34
1744374300000|2025-04-11 12:25:00|32125.2|32083.2|32117.3|32075.3|32127.8|32095|32104|32062|51
1744374600000|2025-04-11 12:30:00|32117.2|32075.2|32110.3|32085.3|32120.2|32089.3|32105.3|32073.9|28
1744374900000|2025-04-11 12:35:00|32110.4|32085.4|32110.3|32085.3|32123|32090.4|32109.8|32077.2|63
1744375200000|2025-04-11 12:40:00|32109.3|32084.3|32117.2|32080.3|32117.4|32087.2|32108.2|32079.8|43
1744375500000|2025-04-11 12:45:00|32110.3|32085.3|32088.8|32046.8|32112.7|32085.3|32088.8|32046.8|20
1744375800000|2025-04-11 12:50:00|32077.3|32052.3|32082.3|32057.3|32090.3|32057.3|32077.3|32043.8|15
1744376100000|2025-04-11 12:55:00|32081.5|32056.5|32075|32055|32088.7|32060.3|32074.2|32050.9|34
1744376400000|2025-04-11 13:00:00|32073.5|32053.5|32065.5|32040.5|32073.5|32053.5|32062.4|32040.5|30
1744376700000|2025-04-11 13:05:00|32066.1|32041.1|32060.5|32040.5|32068|32048|32060.5|32035.9|42
1744377000000|2025-04-11 13:10:00|32060.6|32035.6|32066.6|32041.6|32066.6|32043.5|32058|32028.5|31
1744377300000|2025-04-11 13:15:00|32067.5|32047.5|32065.5|32045.5|32093.9|32051.9|32065.5|32038.8|29
1744377600000|2025-04-11 13:20:00|32063.1|32043.1|32057.5|32037.5|32063.1|32043.1|32050.5|32030.5|48
1744377900000|2025-04-11 13:25:00|32058.2|32038.2|32060.1|32040.1|32060.5|32040.5|32057.5|32037.5|6
1744378200000|2025-04-11 13:30:00|32055.1|32035.1|32048.5|32028.5|32055.1|32035.1|32045.1|32025.1|22
1744378500000|2025-04-11 13:35:00|32046.1|32026.1|32036|32011|32046.1|32026.1|32034.5|32011|55
1744378800000|2025-04-11 13:40:00|32035|32010|32007.4|31965.4|32036.5|32011.1|32007.4|31965.4|22
1744379100000|2025-04-11 13:45:00|31997.4|31955.4|31934.3|31897.8|31997.4|31955.4|31889|31860.6|90
1744379400000|2025-04-11 13:50:00|31933.6|31898.4|32023.6|31981.6|32023.6|31981.6|31920.7|31881.5|58
1744379700000|2025-04-11 13:55:00|32022.4|31980.4|31979.6|31937.6|32039.6|31997.6|31967.5|31925.5|23
1744380000000|2025-04-11 14:00:00|31984.6|31942.6|31994.6|31952.6|31994.6|31952.6|31984.6|31942.6|4
1744380300000|2025-04-11 14:05:00|32006.6|31964.6|31984.5|31942.5|32009.6|31967.6|31984.5|31942.5|32
1744380600000|2025-04-11 14:10:00|31986.1|31944.1|31970.8|31945.8|31986.1|31949|31970|31937.1|28
1744380900000|2025-04-11 14:15:00|31973|31948|31989.2|31951.6|31993.6|31960.6|31973|31943.6|54
1744381200000|2025-04-11 14:20:00|31990.4|31948.4|32007.4|31965.4|32008.1|31966.1|31986|31948.4|56
1744381500000|2025-04-11 14:25:00|32007.1|31965.1|32030.2|31988.2|32069.6|32031.6|32003|31964.4|53
1744381800000|2025-04-11 14:30:00|32021.6|31979.6|32045|32003|32046.6|32013.6|32021.6|31979.6|25
1744382100000|2025-04-11 14:35:00|32044.2|32003.9|32051|32009|32064.6|32022.6|32037|32002|25
1744382400000|2025-04-11 14:40:00|32052.1|32010.1|32038.6|32013.6|32054.5|32017.7|32037|32002.4|57
1744382700000|2025-04-11 14:45:00|32036|32016|32068.5|32026.5|32082.9|32040.9|32036|32015.5|38
1744383000000|2025-04-11 14:50:00|32068.4|32026.4|32052.9|32017.1|32068.5|32029.6|32043.6|32015.5|40
1744383300000|2025-04-11 14:55:00|32054.3|32016.9|32033.1|32008.1|32054.3|32022.6|32028.9|31995.2|75
1744383600000|2025-04-11 15:00:00|32038.3|32002.9|32033|32013|32045.4|32013.1|32027.5|31996.6|43
1744383900000|2025-04-11 15:05:00|32038.6|32000.6|32030|32005|32040.9|32012.6|32025.8|32000.6|36
1744384200000|2025-04-11 15:10:00|32029.6|32004.6|32024|32004|32029.6|32006.6|32023.5|32003.5|10
1744384500000|2025-04-11 15:15:00|32025|32005|32032.1|32012.1|32032.1|32012.1|32024|32004|22
1744384800000|2025-04-11 15:20:00|32035.5|32015.5|32030|32010|32059.6|32017.6|32030|31999.9|28
1744385100000|2025-04-11 15:25:00|32029|32009|32001.1|31976.1|32029|32009|32000.2|31970.6|36
1744385400000|2025-04-11 15:30:00|32002.6|31982.6|32002.4|31982.4|32003.6|31983.6|32002.4|31982.4|8
1744385700000|2025-04-11 15:35:00|32003.9|31978.9|31987.3|31945.6|32006.6|31978.9|31978.9|31945.6|28
1744386000000|2025-04-11 15:40:00|31986.9|31945.9|31987.4|31945.4|31987.4|31947.2|31985.6|31945.4|6
1744386900000|2025-04-11 15:55:00|31985.6|31947.2|31963.9|31938.9|31985.6|31953.9|31961.9|31932.4|27
1744387200000|2025-04-11 16:00:00|31967.6|31947.6|31985.3|31960.3|31991.8|31961.1|31964.5|31944.5|34
1744387500000|2025-04-11 16:05:00|31985.5|31960.5|31985|31965|31986|31966|31979|31959|25
1744387800000|2025-04-11 16:10:00|31984.3|31964.3|31999.4|31957.4|31999.4|31970.7|31984.3|31957.4|15
1744388400000|2025-04-11 16:20:00|31984.9|31959.9|31987.6|31962.6|31990.4|31962.6|31984.5|31952.6|21
1744388700000|2025-04-11 16:25:00|31993|31968|32002.6|31960.6|32004.1|31968|31993|31960.4|10
1744389900000|2025-04-11 16:45:00|31987.4|31945.4|31987|31945|31989.3|31947.3|31987|31945|8
1744390200000|2025-04-11 16:50:00|31986.5|31944.5|31988.8|31947.2|31989|31949.1|31986|31944|19
1744390500000|2025-04-11 16:55:00|31988.1|31949.1|31987.9|31948.9|31989.6|31957.7|31977.5|31946.5|19
1744390800000|2025-04-11 17:00:00|31988.5|31946.5|31980.7|31955.7|31988.8|31955.9|31977.5|31946.5|19
1744391100000|2025-04-11 17:05:00|31974|31949|31977.5|31952.5|31989.8|31954.5|31974|31948.2|7
1744391400000|2025-04-11 17:10:00|31987.9|31952.2|32001.4|31959.4|32002.8|31960.8|31987.9|31951.4|34
1744391700000|2025-04-11 17:15:00|32001.6|31959.6|32012.6|31970.6|32013|31971|31992.5|31955.4|67
1744392000000|2025-04-11 17:20:00|32011.4|31969.4|32029.5|31987.5|32035.6|31993.6|32011.4|31969.4|20
1744392300000|2025-04-11 17:25:00|32028.5|31986.5|32009.4|31967.4|32028.5|31986.5|32009.4|31967.4|19
1744392600000|2025-04-11 17:30:00|32009.5|31967.5|32009.4|31967.4|32010.8|31968.8|32009.4|31967.4|4
1744392900000|2025-04-11 17:35:00|32008.4|31966.4|32004.4|31962.4|32008.4|31966.4|32004.4|31962.4|3
1744393200000|2025-04-11 17:40:00|32003.4|31961.4|32003.4|31961.4|32003.4|31961.4|32003.4|31961.4|1
1744393800000|2025-04-11 17:50:00|32002.4|31960.4|32003.6|31961.6|32003.6|31961.6|31999.4|31957.4|6
1744394100000|2025-04-11 17:55:00|32002.4|31960.4|32013.5|31971.5|32013.5|31971.5|32002.4|31960.4|11
1744394400000|2025-04-11 18:00:00|32012.5|31970.5|32013.6|31971.6|32013.6|31971.6|32009.4|31967.4|10
1744394700000|2025-04-11 18:05:00|31996.6|31954.6|32007.6|31965.6|32007.6|31965.6|31992.5|31950.5|13
1744395000000|2025-04-11 18:10:00|32009.6|31967.6|32019.6|31977.6|32019.6|31977.6|32009.6|31967.6|5
1744395300000|2025-04-11 18:15:00|32017.5|31992.5|32032.4|31990.4|32040.6|31998.6|32017.5|31987|15
1744395600000|2025-04-11 18:20:00|32031.4|31989.4|32020|31995|32031.4|31996.1|32020|31988|12
1744395900000|2025-04-11 18:25:00|32019.5|31994.5|32014|31972.9|32025|31995.1|32014|31972.9|24
1744396200000|2025-04-11 18:30:00|32010.5|31972.4|32010|31968.9|32011.5|31972.4|32010|31968.9|3
1744396500000|2025-04-11 18:35:00|32009|31967.9|32007.9|31972.2|32010.5|31978.1|32003|31965.6|18
1744396800000|2025-04-11 18:40:00|32003.1|31978.1|32006.1|31981.1|32010.9|31981.1|32003.1|31975.2|4
1744397100000|2025-04-11 18:45:00|32011.5|31973.4|32010.9|31975.2|32011.5|31975.2|32010.9|31973.4|2
1744397700000|2025-04-11 18:55:00|32013|31971.9|32007.1|31982.1|32013|31982.1|32007.1|31971.9|3
1744398000000|2025-04-11 19:00:00|32012.5|31974.4|32007.1|31982.1|32012.5|31982.1|32007.1|31974.4|6
1744398300000|2025-04-11 19:05:00|32005|31980|32005|31980|32005.9|31985.1|32005|31980|4
1744398600000|2025-04-11 19:10:00|32004.5|31979.5|32001|31981|32004.5|31981|32000|31975|6
1744399200000|2025-04-11 19:20:00|32002.5|31977.5|31996.4|31954.4|32003.5|31978.5|31993.4|31951.4|11
1744399500000|2025-04-11 19:25:00|31996.5|31954.5|31995|31953.9|31996.5|31954.5|31995|31953.4|5
1744399800000|2025-04-11 19:30:00|31995.5|31953.5|31995.5|31953.5|31995.5|31953.5|31995.5|31953.5|1
1744400700000|2025-04-11 19:45:00|31987.5|31945.5|31987.4|31945.4|31987.5|31945.5|31987.4|31945.4|4
1744401000000|2025-04-11 19:50:00|31987.5|31945.5|31999.6|31957.6|31999.6|31957.6|31987.5|31945.5|2
1744592400000|2025-04-14 01:00:00|31998.5|31956.5|31998.5|31956.5|31998.5|31956.5|31998.5|31956.5|1
1744605300000|2025-04-14 04:35:00|32255.5|32235.5|32254.1|32234.1|32255.5|32235.5|32248.7|32228.7|12
1744605600000|2025-04-14 04:40:00|32254.5|32234.5|32259.5|32239.5|32261|32241|32250.5|32230.5|71
1744605900000|2025-04-14 04:45:00|32260|32240|32254.8|32234.8|32261.1|32241.1|32253.4|32233.4|21
1744606200000|2025-04-14 04:50:00|32254.2|32234.2|32259.5|32239.5|32259.5|32239.5|32253.8|32233.8|47
1744606500000|2025-04-14 04:55:00|32259.4|32239.4|32257.4|32237.4|32260.1|32240.1|32256.1|32236.1|54
1744606800000|2025-04-14 05:00:00|32257.3|32237.3|32255.2|32235.2|32258.5|32238.5|32254.5|32234.5|30
1744607100000|2025-04-14 05:05:00|32255.1|32235.1|32264.5|32244.5|32264.5|32244.5|32254.9|32234.9|21
1744607400000|2025-04-14 05:10:00|32265.1|32245.1|32271.8|32251.8|32273.4|32252.1|32260|32240|31
1744607700000|2025-04-14 05:15:00|32271.3|32251.3|32274.5|32254.5|32275.5|32255.5|32270|32250|42
1744608000000|2025-04-14 05:20:00|32273.9|32253.9|32265.5|32245.5|32273.9|32253.9|32264.9|32244.9|35
1744608300000|2025-04-14 05:25:00|32265.2|32245.2|32269|32249|32272.5|32252.5|32265.2|32245.2|18
1744608600000|2025-04-14 05:30:00|32268.6|32248.6|32264.2|32244.2|32268.9|32248.9|32263.5|32243.5|20
1744608900000|2025-04-14 05:35:00|32264.5|32244.5|32262.3|32242.3|32265.4|32245.4|32261.3|32241.3|36
1744609200000|2025-04-14 05:40:00|32263.8|32243.8|32262.5|32242.5|32264.7|32244.7|32259.6|32239.6|52
1744609500000|2025-04-14 05:45:00|32262.4|32242.4|32256.5|32236.5|32263|32243|32255.5|32235.5|40
1744609800000|2025-04-14 05:50:00|32256.4|32236.4|32242|32222|32256.5|32236.5|32240.7|32220.7|70
1744610100000|2025-04-14 05:55:00|32241.7|32221.7|32241.5|32221.5|32245.1|32225.1|32230.5|32210.5|61
1744610400000|2025-04-14 06:00:00|32242.5|32222.5|32259.9|32239.9|32266.2|32244.5|32240.5|32220.5|63
1744610700000|2025-04-14 06:05:00|32259.5|32239.5|32251.1|32231.1|32259.5|32239.5|32249.2|32229.2|63
1744611000000|2025-04-14 06:10:00|32251.2|32231.2|32259.5|32239.5|32259.7|32239.7|32250|32230|61
1744611300000|2025-04-14 06:15:00|32253.9|32233.9|32251.1|32231.1|32258.8|32238.8|32243.5|32221.1|71
1744611600000|2025-04-14 06:20:00|32250.5|32230.5|32247.5|32227.5|32251.5|32231.5|32242.5|32222.5|54
1744611900000|2025-04-14 06:25:00|32246.2|32226.2|32236.3|32216.3|32246.2|32226.2|32235.2|32210.2|55
1744612200000|2025-04-14 06:30:00|32236|32216|32189.5|32164.5|32242.7|32222.7|32173.1|32140.7|103
1744612500000|2025-04-14 06:35:00|32189.6|32164.6|32072.5|32052.5|32189.6|32167.5|32072.4|32052.4|159
1744612800000|2025-04-14 06:40:00|32072.6|32052.6|32069|32044|32080|32060|32033.6|32013.6|178
1744613100000|2025-04-14 06:45:00|32074.5|32049.5|32103.2|32083.2|32110.3|32090.3|32069.8|32049.2|131
1744613400000|2025-04-14 06:50:00|32102.5|32082.5|32085.2|32065.2|32110.2|32090.2|32069.9|32049.9|150
1744613700000|2025-04-14 06:55:00|32085.1|32065.1|32075.5|32055.5|32091.6|32071.6|32030.1|32010.1|152
1744614000000|2025-04-14 07:00:00|32074.5|32054.5|32060|32040|32087.9|32067.9|32054.1|32033.6|118
1744614300000|2025-04-14 07:05:00|32060.1|32040.1|32073.7|32053.7|32078.2|32058.2|32060.1|32040.1|83
1744614600000|2025-04-14 07:10:00|32073.9|32053.9|32193.7|32151.7|32193.7|32156.4|32073.9|32053.9|110
1744614900000|2025-04-14 07:15:00|32193.6|32151.6|32188.9|32168.9|32204.4|32174.6|32167.3|32137.4|161
1744615200000|2025-04-14 07:20:00|32188.6|32168.6|32091.3|32066.3|32188.6|32168.6|32091.3|32066.3|128
1744615500000|2025-04-14 07:25:00|32095|32070|32129.3|32104.3|32132.5|32104.3|32084.8|32052.7|140
1744615800000|2025-04-14 07:30:00|32143.8|32118.8|32142.8|32122.8|32155.1|32128.3|32130|32105|86
1744616100000|2025-04-14 07:35:00|32141.8|32121.8|32162.7|32142.7|32166.3|32146.3|32140.2|32120.2|126
1744616400000|2025-04-14 07:40:00|32162.8|32142.8|32158|32138|32162.8|32142.8|32157.3|32137.3|48
1744616700000|2025-04-14 07:45:00|32159.2|32139.2|32144.5|32124.5|32160.3|32140.3|32138.5|32118.5|66
1744617000000|2025-04-14 07:50:00|32144.7|32124.7|32166.4|32146.4|32168.6|32148.6|32128.9|32108.9|120
1744617300000|2025-04-14 07:55:00|32168.6|32148.6|32163.5|32143.5|32169.3|32149.3|32160.3|32140.3|72
1744617600000|2025-04-14 08:00:00|32164.3|32144.3|32170|32150|32175.9|32150.1|32157.7|32137.7|42
1744617900000|2025-04-14 08:05:00|32168.7|32148.7|32169.3|32149.3|32172.5|32152.5|32166.3|32146.3|30
1744618200000|2025-04-14 08:10:00|32168.2|32148.2|32170.5|32150.5|32171.2|32151.2|32167.2|32147.2|24
1744618500000|2025-04-14 08:15:00|32170|32150|32160.2|32140.2|32170|32150|32159.7|32139.7|48
1744618800000|2025-04-14 08:20:00|32160|32140|32147.9|32127.9|32160.4|32140|32145.2|32123.2|31
1744619100000|2025-04-14 08:25:00|32148.1|32128.1|32149.2|32129.2|32151.1|32131.1|32148.1|32128.1|20
1744619400000|2025-04-14 08:30:00|32148.7|32128.7|32168.2|32148.2|32173.3|32153.3|32146.2|32126.2|90
1744619700000|2025-04-14 08:35:00|32168.3|32148.3|32158.3|32138.3|32170.1|32150.1|32158.1|32138.1|32
1744620000000|2025-04-14 08:40:00|32158.2|32138.2|32158.2|32138.2|32159.8|32139.8|32158.2|32138.2|11
1744620300000|2025-04-14 08:45:00|32159|32139|32142.3|32117.3|32159.8|32139.8|32139.8|32117.3|24
1744620600000|2025-04-14 08:50:00|32141.6|32116.6|32131.1|32111.1|32147.3|32117.1|32124.3|32095.3|64
1744620900000|2025-04-14 08:55:00|32132.5|32112.5|32125.5|32105.5|32135|32115|32125.5|32105.5|5
1744621200000|2025-04-14 09:00:00|32128|32108|32136|32116|32138.7|32116.3|32125.5|32105.5|44
1744621500000|2025-04-14 09:05:00|32136.1|32116.1|32137.7|32117.7|32147.3|32124.8|32136.1|32116.1|20
1744621800000|2025-04-14 09:10:00|32136.1|32116.1|32124.2|32104.2|32149.8|32127.3|32124.2|32104.2|28
1744622100000|2025-04-14 09:15:00|32123.7|32103.7|32105.1|32085.1|32126.3|32105|32105|32080.3|20
1744622400000|2025-04-14 09:20:00|32107.2|32087.2|32123.3|32098.3|32124.8|32099.8|32107.2|32084|30
1744622700000|2025-04-14 09:25:00|32122.3|32097.3|32173.8|32131.8|32173.9|32132.5|32121.3|32096.3|55
1744623000000|2025-04-14 09:30:00|32173.7|32132|32165.3|32145.3|32179.3|32147.5|32164.7|32132|36
1744623300000|2025-04-14 09:35:00|32165.8|32145.8|32187.8|32167.8|32188.3|32168.3|32165.7|32145.7|71
1744623600000|2025-04-14 09:40:00|32188.3|32168.3|32187.8|32167.8|32192|32172|32185.6|32165.6|76
1744623900000|2025-04-14 09:45:00|32186.7|32166.7|32219.7|32194.7|32221|32194.7|32184.7|32155.7|116
1744624200000|2025-04-14 09:50:00|32220.4|32195.4|32220.7|32200.7|32230.8|32210.8|32216.8|32192.3|102
1744624500000|2025-04-14 09:55:00|32221.8|32201.8|32221.3|32201.3|32227.1|32207.1|32220.7|32200.7|42
1744624800000|2025-04-14 10:00:00|32223.8|32198.8|32255.9|32213.9|32256.8|32216.8|32223.7|32194.1|88
1744625100000|2025-04-14 10:05:00|32253.7|32213.8|32232.8|32212.8|32255.9|32217.8|32227.2|32199.8|109
1744625400000|2025-04-14 10:10:00|32232.2|32212.2|32233.5|32213.5|32249|32224.9|32230.1|32210.1|74
1744625700000|2025-04-14 10:15:00|32232|32212|32220.4|32200.4|32234.5|32214.5|32220.4|32200.4|56
1744626000000|2025-04-14 10:20:00|32221.8|32201.8|32202.7|32182.7|32221.8|32201.8|32200.6|32180.6|99
1744626300000|2025-04-14 10:25:00|32203.8|32183.8|32200.7|32180.7|32204.6|32184.6|32200.7|32180.7|29
1744626600000|2025-04-14 10:30:00|32200.8|32180.8|32199.7|32174.7|32203.3|32183.3|32192.3|32170.3|99
1744626900000|2025-04-14 10:35:00|32203.8|32166.2|32197.7|32177.7|32204.9|32179|32191.3|32166.2|53
1744627200000|2025-04-14 10:40:00|32197|32177|32194.1|32174.1|32201.5|32181.5|32194|32174|32
1744627500000|2025-04-14 10:45:00|32192.3|32172.3|32189.5|32169.5|32192.3|32172.3|32187|32167|19
1744628100000|2025-04-14 10:55:00|32189.1|32169.1|32175|32155|32189.1|32169.1|32174|32154|24
1744629600000|2025-04-14 11:20:00|32172.8|32152.8|32167|32142|32172.8|32152.8|32151.8|32116.8|33
1744629900000|2025-04-14 11:25:00|32164.5|32144.5|32165.5|32145.5|32167.3|32147.3|32164.5|32144.5|7
1744630200000|2025-04-14 11:30:00|32163.7|32143.7|32161.3|32141.3|32163.7|32143.7|32161.3|32141.3|3
1744630500000|2025-04-14 11:35:00|32161.2|32141.2|32159.5|32139.5|32161.3|32141.2|32154.5|32134.5|18
1744630800000|2025-04-14 11:40:00|32160|32140|32159.5|32139.5|32160.8|32140.8|32159.5|32139.5|8
1744631100000|2025-04-14 11:45:00|32157.2|32137.2|32139.3|32119.3|32157.2|32137.2|32135.7|32115.7|32
1744631400000|2025-04-14 11:50:00|32138.7|32118.7|32140.9|32120.9|32142.8|32122.8|32136.7|32116.7|44
1744631700000|2025-04-14 11:55:00|32142.8|32122.8|32164.3|32139.3|32164.3|32142.8|32142.8|32122.8|51
1744632000000|2025-04-14 12:00:00|32164.8|32139.8|32162.7|32142.7|32164.8|32143.8|32160|32137.6|28
1744632300000|2025-04-14 12:05:00|32163.8|32143.8|32160.8|32140.8|32176.8|32156.8|32160.8|32140.8|46
1744632600000|2025-04-14 12:10:00|32162.2|32142.2|32171.2|32151.2|32181.6|32157.2|32154.8|32131.8|58
1744632900000|2025-04-14 12:15:00|32172.3|32152.3|32171.9|32151.9|32172.9|32152.9|32171.3|32151.3|5
1744633200000|2025-04-14 12:20:00|32172|32152|32183.3|32163.3|32185|32165|32170.7|32150.7|28
1744633500000|2025-04-14 12:25:00|32184|32164|32185.5|32165.5|32187.1|32167.1|32183.3|32163.3|26
1744633800000|2025-04-14 12:30:00|32186.1|32166.1|32211.7|32186.7|32218.6|32190.8|32186.1|32166.1|20
1744634100000|2025-04-14 12:35:00|32213.3|32188.3|32195.5|32175.5|32215.3|32193.8|32195.5|32175.5|31
1744634400000|2025-04-14 12:40:00|32195|32175|32206.8|32186.8|32206.8|32186.8|32195|32175|22
1744634700000|2025-04-14 12:45:00|32203.2|32183.2|32203.3|32183.3|32208|32188|32199.3|32179.3|28
1744635000000|2025-04-14 12:50:00|32203|32183|32211.2|32191.2|32218.8|32195.3|32195.8|32175.8|48
1744635300000|2025-04-14 12:55:00|32211.3|32191.3|32215|32195|32215.5|32195.5|32210.1|32190.1|30
1744635600000|2025-04-14 13:00:00|32214.5|32194.5|32242.6|32222.6|32242.6|32222.6|32214.5|32194.5|28
1744635900000|2025-04-14 13:05:00|32242.4|32222.4|32247.6|32227.6|32247.6|32227.6|32241.5|32221.5|48
1744636200000|2025-04-14 13:10:00|32248|32228|32245.1|32225.1|32249|32229|32242.4|32222.4|43
1744636500000|2025-04-14 13:15:00|32244.1|32224.1|32242.6|32222.6|32244.1|32224.1|32239.8|32219.8|9
1744636800000|2025-04-14 13:20:00|32242.1|32222.1|32240.5|32220.5|32243|32223|32236.4|32216.4|27
1744637100000|2025-04-14 13:25:00|32241.1|32221.1|32243.6|32223.6|32244.1|32224.1|32239|32219|15
1744637400000|2025-04-14 13:30:00|32239.1|32219.1|32217|32192|32239.1|32219.1|32217|32186|52
1744637700000|2025-04-14 13:35:00|32216.5|32191.5|32220|32195|32223.7|32199.7|32208.1|32187|79
1744638000000|2025-04-14 13:40:00|32221.3|32196.3|32210.5|32190.5|32221.3|32197.8|32202.5|32182.5|73
1744638300000|2025-04-14 13:45:00|32210.1|32190.1|32213.5|32193.5|32213.8|32193.8|32209.9|32189.9|25
1744638600000|2025-04-14 13:50:00|32213.1|32193.1|32212.1|32192.1|32214.5|32194.5|32210|32190|29
1744638900000|2025-04-14 13:55:00|32211.4|32191.4|32185.1|32165.1|32214.6|32194.6|32183.5|32163.5|59
1744639200000|2025-04-14 14:00:00|32185.5|32165.5|32166.1|32146.1|32185.5|32165.5|32152.1|32127.6|71
1744639500000|2025-04-14 14:05:00|32165.5|32145.5|32145.1|32125.1|32169|32149|32145.1|32125.1|39
1744639800000|2025-04-14 14:10:00|32145.5|32125.5|32132.5|32112.5|32145.5|32125.5|32131.2|32111.2|12
1744640100000|2025-04-14 14:15:00|32133.8|32113.8|32133.5|32113.5|32142.5|32122.5|32133.5|32113.5|21
1744640400000|2025-04-14 14:20:00|32132.4|32112.4|32133.5|32113.5|32133.5|32113.5|32132.4|32112.4|2
1744640700000|2025-04-14 14:25:00|32132.5|32112.5|32099.5|32079.5|32132.5|32112.5|32096.1|32076.1|48
1744641000000|2025-04-14 14:30:00|32102|32082|32082.5|32062.5|32102.6|32082.6|32082.5|32062.5|31
1744641300000|2025-04-14 14:35:00|32083.8|32063.8|32081.5|32061.5|32086|32066|32077.5|32057.5|27
1744641600000|2025-04-14 14:40:00|32085.1|32065.1|32085.1|32065.1|32087.5|32067.5|32083|32063|10
1744641900000|2025-04-14 14:45:00|32087.5|32067.5|32088.8|32068.8|32088.8|32068.8|32087.5|32067.5|6
1744642200000|2025-04-14 14:50:00|32087.5|32067.5|32087.5|32067.5|32087.5|32067.5|32086.2|32066.2|3
1744642500000|2025-04-14 14:55:00|32086.2|32066.2|32078|32058|32087.5|32067.5|32077.5|32057.5|15
1744642800000|2025-04-14 15:00:00|32077.5|32057.5|32066.5|32046.5|32078|32058|32065.8|32045.8|24
1744643100000|2025-04-14 15:05:00|32065.8|32045.8|32067.5|32047.5|32068.1|32048.1|32065.1|32045.1|19
1744643400000|2025-04-14 15:10:00|32067.1|32047.1|32070.5|32050.5|32070.5|32050.5|32065.1|32045.1|13
1744643700000|2025-04-14 15:15:00|32071.1|32051.1|32068.6|32048.6|32073.6|32053.6|32067.9|32047.9|63
1744644000000|2025-04-14 15:20:00|32068.2|32048.2|32071.4|32051.4|32075.1|32055.1|32067.6|32047.6|35
1744644300000|2025-04-14 15:25:00|32072.6|32052.6|32062.5|32037.5|32072.6|32052.6|32056.5|32026|45
1744644600000|2025-04-14 15:30:00|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|32060.1|32040.1|1
1744644900000|2025-04-14 15:35:00|32055.3|32035.3|32052.5|32032.5|32055.3|32035.3|32052|32032|8
1744645200000|2025-04-14 15:40:00|32055.1|32035.1|32047.5|32027.5|32055.1|32035.1|32047.5|32027.5|4
1744645500000|2025-04-14 15:45:00|32045.5|32025.5|32045.5|32025.5|32048.5|32028.5|32042.5|32022.5|10
1744645800000|2025-04-14 15:50:00|32047.1|32027.1|32047.5|32027.5|32050.1|32030.1|32042.5|32022.5|8
1744646100000|2025-04-14 15:55:00|32047.8|32027.8|32036.1|32016.1|32048|32028|32035.1|32015.1|14
1744646400000|2025-04-14 16:00:00|32035.5|32015.5|32044.5|32024.5|32045.1|32025.1|32034.5|32014.5|20
1744646700000|2025-04-14 16:05:00|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|32045.1|32025.1|1
1744647000000|2025-04-14 16:10:00|32044.5|32024.5|32047.5|32027.5|32047.5|32027.5|32044.5|32024.5|6
1744647300000|2025-04-14 16:15:00|32048.1|32028.1|32047.5|32027.5|32048.1|32028.1|32047|32027|6
1744647600000|2025-04-14 16:20:00|32046.4|32026.4|32048.6|32028.6|32048.6|32028.6|32041.1|32021.1|46
1744647900000|2025-04-14 16:25:00|32049|32029|32049|32029|32049|32029|32049|32029|1
1744648200000|2025-04-14 16:30:00|32049.1|32029.1|32060|32040|32060.1|32040.1|32048.4|32028.4|25
1744648500000|2025-04-14 16:35:00|32059.5|32039.5|32057.5|32037.5|32062.5|32042.5|32055.2|32035.2|13
1744648800000|2025-04-14 16:40:00|32058.8|32038.8|32058|32038|32059|32039|32058|32038|5
1744649100000|2025-04-14 16:45:00|32062.5|32042.5|32057.5|32037.5|32062.5|32042.5|32057.5|32037.5|17
1744649400000|2025-04-14 16:50:00|32058.8|32038.8|32056|32036|32058.8|32038.8|32055.2|32035.2|9
1744649700000|2025-04-14 16:55:00|32057.5|32037.5|32066|32046|32066|32046|32057.5|32037.5|27
1744650000000|2025-04-14 17:00:00|32067|32047|32057.5|32037.5|32067.1|32047.1|32057.5|32037.5|21
1744650300000|2025-04-14 17:05:00|32058.8|32038.8|32066|32046|32066.3|32046.3|32058.8|32038.8|12
1744650600000|2025-04-14 17:10:00|32071.2|32051.2|32071.5|32051.5|32071.5|32051.5|32070.8|32050.8|5
1744650900000|2025-04-14 17:15:00|32066.5|32046.5|32065|32045|32066.5|32046.5|32064.5|32044.5|3
1744651200000|2025-04-14 17:20:00|32065.1|32045.1|32065|32045|32065.1|32045.1|32065|32045|2
1744651800000|2025-04-14 17:30:00|32067.1|32047.1|32067.4|32047.4|32068.1|32048.1|32065.5|32045.5|7
1744652400000|2025-04-14 17:40:00|32075.9|32039|32067.4|32047.4|32075.9|32047.4|32067.4|32039|2
1744652700000|2025-04-14 17:45:00|32068.1|32048.1|32070|32050|32070|32050|32067.4|32047.4|4
1744653000000|2025-04-14 17:50:00|32071.6|32051.6|32072.4|32052.4|32073.1|32053.1|32071.6|32051.6|4
1744653600000|2025-04-14 18:00:00|32070|32050|32068.1|32048.1|32070|32050|32068|32048|5
1744653900000|2025-04-14 18:05:00|32075|32055|32072.4|32052.4|32075.1|32055.1|32072.4|32052.4|12
1744654200000|2025-04-14 18:10:00|32073.6|32053.6|32079.1|32054.1|32079.1|32057.1|32073.6|32053|16
1744654500000|2025-04-14 18:15:00|32078.9|32053.9|32079.1|32054.1|32079.1|32054.1|32078.9|32053.9|6
1744654800000|2025-04-14 18:20:00|32077|32057|32076.4|32056.4|32077|32057|32076.4|32056.4|2
1744655100000|2025-04-14 18:25:00|32076.6|32056.6|32077.6|32057.6|32078.9|32057.6|32076.6|32053.9|3
1744656900000|2025-04-14 18:55:00|32075|32055|32075|32055|32075|32055|32075|32055|1
1744658100000|2025-04-14 19:15:00|32072.5|32052.5|32062|32042|32074.5|32054.5|32061.4|32041.4|17
1744658400000|2025-04-14 19:20:00|32061.5|32041.5|32042.5|32022.5|32061.5|32041.5|32042.5|32022.5|16
1744658700000|2025-04-14 19:25:00|32046|32026|32057.1|32032.1|32065.6|32035.6|32037.5|32003.7|34
1744659000000|2025-04-14 19:30:00|32053.9|32028.9|32054.9|32029.9|32055.9|32030.9|32053.9|32028.9|3
1744659300000|2025-04-14 19:35:00|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|1
1744659900000|2025-04-14 19:45:00|32054.1|32029.1|32054.1|32029.1|32054.1|32029.1|32054.1|32029.1|1
1744660200000|2025-04-14 19:50:00|32055.1|32030.1|32054.9|32029.9|32055.1|32030.1|32054.9|32029.9|2
1744660500000|2025-04-14 19:55:00|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|32053.9|32028.9|1
1744678800000|2025-04-15 01:00:00|32117.5|32097.5|32117.1|32097.1|32126.6|32097.5|32097.6|32064.4|53
1744679100000|2025-04-15 01:05:00|32116.5|32091.5|32126.1|32106.1|32134.9|32114.9|32105|32084.2|67
1744679400000|2025-04-15 01:10:00|32126.5|32106.5|32136.1|32116.1|32136.1|32116.1|32126.1|32106.1|33
1744679700000|2025-04-15 01:15:00|32137.8|32117.8|32134.1|32114.1|32140.3|32119|32125.1|32101|75
1744680000000|2025-04-15 01:20:00|32137.3|32117.3|32160.5|32140.5|32161.1|32141.1|32135.3|32115.3|66
1744680300000|2025-04-15 01:25:00|32161.1|32141.1|32146.1|32126.1|32162|32142|32144|32124|48
1744680600000|2025-04-15 01:30:00|32146.5|32126.5|32165|32145|32184.3|32164.3|32146.1|32126.1|85
1744680900000|2025-04-15 01:35:00|32165.1|32145.1|32192.5|32172.5|32195|32175|32164.1|32144.1|59
1744681200000|2025-04-15 01:40:00|32194.4|32174.4|32200.6|32180.6|32202.5|32182.5|32190|32170|52
1744681500000|2025-04-15 01:45:00|32200.7|32180.7|32184.3|32164.3|32201|32181|32183.7|32163.7|36
1744681800000|2025-04-15 01:50:00|32183.9|32163.9|32197.5|32177.5|32201|32181|32183.9|32163.9|39
1744682100000|2025-04-15 01:55:00|32197.7|32177.7|32198.7|32178.7|32200.1|32180.1|32193.7|32173.7|58
1744682400000|2025-04-15 02:00:00|32198.8|32178.8|32197|32177|32201|32181|32195.1|32175.1|90
1744682700000|2025-04-15 02:05:00|32197.1|32177.1|32195.3|32175.3|32198.2|32178.2|32194.4|32174.4|40
1744683000000|2025-04-15 02:10:00|32195.5|32175.5|32195.2|32175.2|32197.5|32177.5|32195|32175|27
1744683300000|2025-04-15 02:15:00|32195.5|32175.5|32194.6|32174.6|32195.5|32175.5|32190.5|32170.5|36
1744683600000|2025-04-15 02:20:00|32194.2|32174.2|32194.6|32174.6|32195.5|32175.5|32194|32174|36
1744683900000|2025-04-15 02:25:00|32194.1|32174.1|32191|32171|32194.1|32174.1|32189.6|32169.6|46
1744684200000|2025-04-15 02:30:00|32190.8|32170.8|32189.8|32169.8|32192.3|32172.3|32188.9|32168.9|51
1744684500000|2025-04-15 02:35:00|32189.9|32169.9|32187.5|32167.5|32194.4|32174.4|32187.5|32167.5|29
1744684800000|2025-04-15 02:40:00|32189.4|32169.4|32192.5|32172.5|32192.6|32172.6|32188.1|32168.1|33
1744685100000|2025-04-15 02:45:00|32194.4|32174.4|32195.1|32175.1|32201.7|32181.7|32194.4|32174.4|44
1744685400000|2025-04-15 02:50:00|32195|32175|32200.6|32180.6|32200.7|32180.7|32195|32175|14
1744685700000|2025-04-15 02:55:00|32202.5|32182.5|32200.1|32180.1|32209.1|32189.1|32192.5|32172.5|34
1744686000000|2025-04-15 03:00:00|32199.5|32179.5|32217.3|32197.3|32217.3|32197.3|32199.5|32179.5|59
1744686300000|2025-04-15 03:05:00|32213.3|32193.3|32217.5|32197.5|32220.7|32200.7|32212.5|32192.5|26
1744686600000|2025-04-15 03:10:00|32215.5|32195.5|32214|32194|32217.5|32197.5|32212.5|32192.5|33
1744686900000|2025-04-15 03:15:00|32215.5|32195.5|32219|32199|32221|32201|32212.5|32192.5|66
1744687200000|2025-04-15 03:20:00|32219.5|32199.5|32219.5|32199.5|32220.1|32200.1|32219.5|32199.5|4
1744687500000|2025-04-15 03:25:00|32219.8|32199.8|32218.3|32198.3|32223.1|32203.1|32217|32197|46
1744687800000|2025-04-15 03:30:00|32218.1|32198.1|32217.8|32197.8|32219.4|32199.4|32216.9|32196.9|41
1744688100000|2025-04-15 03:35:00|32218|32198|32220|32200|32221|32201|32218|32198|5
1744688400000|2025-04-15 03:40:00|32220.1|32200.1|32220.1|32200.1|32220.1|32200.1|32220.1|32200.1|1
1744688700000|2025-04-15 03:45:00|32220|32200|32220.4|32200.4|32220.4|32200.4|32218.1|32198.1|25
1744689000000|2025-04-15 03:50:00|32220.3|32200.3|32217.5|32197.5|32227.5|32207.5|32216.4|32196.4|68
1744689300000|2025-04-15 03:55:00|32217.3|32197.3|32216.9|32196.9|32218.5|32198.5|32215.4|32195.4|37
1744689600000|2025-04-15 04:00:00|32217.1|32197.1|32216.5|32196.5|32217.5|32197.5|32216.5|32196.5|8
1744689900000|2025-04-15 04:05:00|32216.9|32196.9|32207.5|32187.5|32221.5|32201.5|32206.4|32186.4|34
1744690200000|2025-04-15 04:10:00|32209.8|32189.8|32210|32190|32211.1|32191.1|32207.5|32187.5|28
1744690500000|2025-04-15 04:15:00|32210.2|32190.2|32210|32190|32210.2|32190.2|32209.8|32189.8|10
1744690800000|2025-04-15 04:20:00|32210.1|32190.1|32207.5|32187.5|32210.1|32190.1|32207.5|32187.5|14
1744691100000|2025-04-15 04:25:00|32206.1|32186.1|32204.4|32179.4|32209.4|32187.5|32195.1|32174.4|28
1744691400000|2025-04-15 04:30:00|32204.1|32179.1|32200|32180|32205|32185|32200|32179.1|18
1744691700000|2025-04-15 04:35:00|32198.4|32178.4|32200|32180|32201.1|32181.1|32198.4|32178.4|16
1744692000000|2025-04-15 04:40:00|32201.1|32181.1|32196.4|32176.4|32201.1|32181.1|32196.1|32176.1|20
1744692300000|2025-04-15 04:45:00|32200|32180|32196.1|32176.1|32200|32180|32193|32173|15
1744692600000|2025-04-15 04:50:00|32196.2|32176.2|32204.1|32184.1|32204.1|32184.1|32196.1|32176.1|6
1744693200000|2025-04-15 05:00:00|32203.5|32183.5|32209.5|32189.5|32211|32191|32203.4|32183.4|21
1744693500000|2025-04-15 05:05:00|32210|32190|32205|32185|32210|32190|32199.8|32179.8|21
1744693800000|2025-04-15 05:10:00|32204.5|32184.5|32205.5|32185.5|32206|32186|32204.5|32184.5|10
1744694100000|2025-04-15 05:15:00|32206|32186|32205.5|32185.5|32206.4|32186.4|32205.5|32185.5|10
1744694400000|2025-04-15 05:20:00|32206|32186|32197.5|32177.5|32206.4|32186.4|32193.5|32173.5|12
1744694700000|2025-04-15 05:25:00|32199.7|32179.7|32199.6|32179.6|32201.5|32181.5|32199.5|32179.5|13
1744695000000|2025-04-15 05:30:00|32199.9|32179.9|32208.5|32188.5|32208.5|32188.5|32199.8|32179.8|52
1744695300000|2025-04-15 05:35:00|32208.1|32188.1|32207.5|32187.5|32209.4|32189.4|32206.5|32186.5|28
1744695600000|2025-04-15 05:40:00|32208.4|32188.4|32218.5|32198.5|32218.9|32198.9|32206.9|32186.9|55
1744695900000|2025-04-15 05:45:00|32218.1|32198.1|32219|32199|32220.1|32200.1|32217.1|32197.1|22
1744696200000|2025-04-15 05:50:00|32221.3|32201.3|32220|32200|32221.5|32201.5|32217.5|32197.5|28
1744696500000|2025-04-15 05:55:00|32220.1|32200.1|32224.5|32204.5|32224.5|32204.5|32220|32200|17
1744696800000|2025-04-15 06:00:00|32221.1|32201.1|32244.5|32224.5|32244.8|32224.8|32219.2|32199.2|60
1744697100000|2025-04-15 06:05:00|32245|32225|32230.1|32210.1|32245.1|32225.1|32227.5|32207.5|43
1744697400000|2025-04-15 06:10:00|32229.1|32209.1|32236.1|32216.1|32236.1|32216.1|32229.1|32209.1|31
1744697700000|2025-04-15 06:15:00|32236.5|32216.5|32267.5|32247.5|32271.1|32251.1|32236.5|32216.5|60
1744698000000|2025-04-15 06:20:00|32268|32248|32266.5|32246.5|32269.7|32249.7|32262.9|32242.9|45
1744698300000|2025-04-15 06:25:00|32266.7|32246.7|32266|32246|32269.3|32249.3|32261.5|32241.5|27
1744698600000|2025-04-15 06:30:00|32265.9|32245.9|32266.2|32246.2|32266.5|32246.5|32257.5|32237.5|35
1744698900000|2025-04-15 06:35:00|32266.3|32246.3|32265.1|32245.1|32267.7|32247.7|32264.4|32244.4|22
1744699200000|2025-04-15 06:40:00|32264.1|32244.1|32313.6|32293.6|32330.6|32298.6|32261|32241|142
1744699500000|2025-04-15 06:45:00|32312.4|32292.4|32316.9|32296.9|32328.1|32308.1|32312.4|32292.4|87
1744699800000|2025-04-15 06:50:00|32315.9|32295.9|32300.2|32280.2|32315.9|32295.9|32294|32274|98
1744700100000|2025-04-15 06:55:00|32300.3|32280.3|32295.3|32275.3|32308.6|32288.6|32294.1|32274.1|47
1744700400000|2025-04-15 07:00:00|32295|32275|32320.2|32300.2|32332.2|32312.2|32295|32275|93
1744700700000|2025-04-15 07:05:00|32319.8|32299.8|32309.9|32289.9|32319.8|32299.8|32303|32282.3|77
1744701000000|2025-04-15 07:10:00|32309.6|32289.6|32304|32284|32315.1|32295.1|32301.2|32281.2|63
1744701300000|2025-04-15 07:15:00|32304.1|32284.1|32304.5|32284.5|32307.6|32287.6|32304|32284|24
1744701600000|2025-04-15 07:20:00|32303.5|32283.5|32299.5|32279.5|32303.5|32283.5|32293.5|32273.5|36
1744701900000|2025-04-15 07:25:00|32298.5|32278.5|32304.5|32284.5|32307.5|32287.5|32297.1|32277.1|36
1744702200000|2025-04-15 07:30:00|32302.5|32282.5|32299.7|32279.7|32303|32283|32296.5|32276.5|60
1744702500000|2025-04-15 07:35:00|32299.4|32279.4|32288.1|32268.1|32302.5|32282.5|32286.5|32266.5|47
1744702800000|2025-04-15 07:40:00|32289.9|32269.9|32285.7|32265.7|32290.4|32270.4|32282.5|32262.5|26
1744703100000|2025-04-15 07:45:00|32285.3|32265.3|32280.4|32260.4|32285.5|32265.5|32278.2|32258.2|40
1744703400000|2025-04-15 07:50:00|32278.5|32258.5|32274.1|32254.1|32283|32263|32272.5|32252.5|50
1744703700000|2025-04-15 07:55:00|32273.9|32253.9|32278.8|32258.8|32281.5|32261.5|32273.9|32253.9|42
1744704000000|2025-04-15 08:00:00|32279|32259|32247.3|32227.3|32280.5|32260.5|32235.1|32215.1|162
1744704300000|2025-04-15 08:05:00|32248.3|32228.3|32250|32230|32250.7|32230.7|32246.8|32226.8|31
1744704600000|2025-04-15 08:10:00|32251.2|32231.2|32259.5|32239.5|32263|32243|32249.5|32229.5|39
1744704900000|2025-04-15 08:15:00|32259.4|32239.4|32257.7|32237.7|32260.2|32240.2|32257.7|32237.7|59
1744705200000|2025-04-15 08:20:00|32259.3|32239.3|32255.6|32235.6|32260.8|32240.8|32255.4|32235.4|85
1744705500000|2025-04-15 08:25:00|32255.5|32235.5|32269.8|32249.8|32271.8|32251.8|32255.5|32235.5|42
1744705800000|2025-04-15 08:30:00|32270.1|32250.1|32264.1|32244.1|32270.1|32250.1|32264|32244|59
1744706100000|2025-04-15 08:35:00|32266.6|32246.6|32262.2|32242.2|32274.1|32254.1|32261.2|32241.2|66
1744706400000|2025-04-15 08:40:00|32261.8|32241.8|32276.7|32251.7|32285.4|32262.5|32261.8|32241.8|45
1744706700000|2025-04-15 08:45:00|32276.8|32251.8|32263.7|32243.7|32276.8|32253.8|32249.8|32229.8|111
1744707000000|2025-04-15 08:50:00|32263.8|32243.8|32251|32231|32267.1|32247.1|32249.6|32229.6|62
1744707300000|2025-04-15 08:55:00|32250|32230|32241.3|32221.3|32250|32230|32225|32205|121
1744707600000|2025-04-15 09:00:00|32242.2|32222.2|32263.3|32243.3|32283.2|32253.3|32242.2|32222.2|58
1744707900000|2025-04-15 09:05:00|32263.2|32243.2|32252.5|32232.5|32263.2|32243.2|32250.5|32230.5|42
1744708200000|2025-04-15 09:10:00|32253|32233|32250|32230|32257.5|32237.5|32249.8|32229.8|29
1744708500000|2025-04-15 09:15:00|32250.5|32230.5|32234.1|32214.1|32250.5|32230.5|32234|32214|25
1744708800000|2025-04-15 09:20:00|32233.5|32213.5|32217.3|32197.3|32234.1|32214.1|32212.9|32192.9|66
1744709100000|2025-04-15 09:25:00|32215.1|32195.1|32194.7|32174.7|32219.1|32199.1|32189.9|32169.9|62
1744709400000|2025-04-15 09:30:00|32194.3|32174.3|32195.8|32175.8|32198.5|32178.5|32185.7|32165.7|69
1744709700000|2025-04-15 09:35:00|32195.4|32175.4|32216|32196|32217|32197|32194.6|32174.6|44
1744710000000|2025-04-15 09:40:00|32216.2|32196.2|32213.2|32193.2|32217|32197|32213|32193|19
1744710300000|2025-04-15 09:45:00|32214.4|32194.4|32235.2|32194.4|32255.2|32220.8|32213.2|32193.2|60
1744710600000|2025-04-15 09:50:00|32232.7|32196.9|32221.2|32201.2|32234.3|32210.1|32221.2|32196.9|37
1744710900000|2025-04-15 09:55:00|32220.1|32200.1|32220.1|32200.1|32220.1|32200.1|32220.1|32200.1|1
1744711200000|2025-04-15 10:00:00|32226.5|32206.5|32223.8|32203.8|32255.5|32228.3|32223.8|32195.5|65
1744711500000|2025-04-15 10:05:00|32223.9|32203.9|32232.8|32212.8|32232.8|32212.8|32223.8|32203.8|30
1744711800000|2025-04-15 10:10:00|32233.3|32213.3|32248.2|32228.2|32263.8|32243.8|32233.3|32213.3|52
1744712100000|2025-04-15 10:15:00|32249.7|32229.7|32266.3|32246.3|32267.1|32247.1|32249.7|32229.7|42
1744712400000|2025-04-15 10:20:00|32263.8|32243.8|32257|32220.6|32275.1|32247.3|32249.3|32215.8|51
1744712700000|2025-04-15 10:25:00|32256.7|32220.9|32256.4|32221.1|32256.7|32221.1|32256.4|32220.9|2
1744713000000|2025-04-15 10:30:00|32251.3|32226.3|32242.3|32222.3|32251.3|32226.8|32241.2|32221.2|11
1744713300000|2025-04-15 10:35:00|32242.8|32222.8|32246.8|32226.8|32259.3|32239.3|32242.8|32222.8|47
1744713600000|2025-04-15 10:40:00|32247.2|32227.2|32233.3|32213.3|32253.7|32227.3|32231.2|32211.2|29
1744713900000|2025-04-15 10:45:00|32233.4|32213.4|32241|32221|32241|32221|32233.4|32213.4|37
1744714200000|2025-04-15 10:50:00|32241.2|32221.2|32231.8|32211.8|32241.5|32221.5|32224.8|32204.8|61
1744714500000|2025-04-15 10:55:00|32230.3|32210.3|32222|32202|32232.8|32212.8|32222|32202|36
1744714800000|2025-04-15 11:00:00|32222.8|32202.8|32224.3|32204.3|32227.9|32207.9|32222|32202|24
1744715100000|2025-04-15 11:05:00|32225|32205|32226.2|32206.2|32226.2|32206.2|32222.7|32202.7|31
1744715400000|2025-04-15 11:10:00|32226.5|32206.5|32224|32204|32226.5|32206.5|32224|32204|45
1744715700000|2025-04-15 11:15:00|32224.5|32204.5|32222.1|32202.1|32224.5|32204.5|32222.1|32202.1|6
1744716000000|2025-04-15 11:20:00|32221.5|32201.5|32237.5|32217.5|32237.5|32217.5|32221.5|32201.5|53
1744716300000|2025-04-15 11:25:00|32236.2|32216.2|32241.2|32221.2|32243.5|32223.5|32236.2|32216.2|28
1744716600000|2025-04-15 11:30:00|32237.5|32217.5|32243.2|32223.2|32257.9|32237.9|32237.5|32217.5|76
1744716900000|2025-04-15 11:35:00|32243.8|32223.8|32240.2|32220.2|32244.1|32224.1|32240.2|32220.2|30
1744717200000|2025-04-15 11:40:00|32240|32220|32241.7|32221.7|32247.2|32227.2|32240|32220|17
1744717500000|2025-04-15 11:45:00|32241.6|32221.6|32253.5|32233.5|32254.3|32234.3|32240|32220|74
1744717800000|2025-04-15 11:50:00|32252.5|32232.5|32239.5|32219.5|32255.2|32235.2|32239.5|32219.5|83
1744718100000|2025-04-15 11:55:00|32237.1|32217.1|32225|32205|32239|32219|32223.4|32203.4|47
1744718400000|2025-04-15 12:00:00|32225.4|32205.4|32225.2|32205.2|32232.3|32212.3|32224.2|32204.2|34
1744718700000|2025-04-15 12:05:00|32225|32205|32229.3|32204.3|32237.6|32206.1|32224|32199.5|18
1744719000000|2025-04-15 12:10:00|32230.1|32205.1|32229.9|32209.9|32233|32210.5|32226.8|32203.7|40
1744719300000|2025-04-15 12:15:00|32227.8|32207.8|32229.7|32204.7|32235.4|32210.4|32225.3|32203.2|51
1744719600000|2025-04-15 12:20:00|32230.7|32205.7|32229.7|32204.7|32230.7|32205.7|32229.7|32204.7|2
1744719900000|2025-04-15 12:25:00|32230.8|32205.8|32228.2|32208.2|32237.3|32208.2|32223.3|32199.2|29
1744720200000|2025-04-15 12:30:00|32239.2|32197.2|32231.8|32206.8|32240.3|32206.8|32231.8|32197.2|8
1744720500000|2025-04-15 12:35:00|32231.3|32206.3|32238.8|32202.8|32244.3|32224.3|32227.8|32201.5|43
1744720800000|2025-04-15 12:40:00|32238.5|32203|32227.2|32207.2|32238.5|32209.9|32225.2|32200|27
1744721100000|2025-04-15 12:45:00|32228.3|32208.3|32233.8|32213.8|32234.9|32214.9|32228.2|32208.2|43
1744721400000|2025-04-15 12:50:00|32234.3|32214.3|32225.3|32200.3|32234.3|32214.3|32221.2|32192.2|50
1744721700000|2025-04-15 12:55:00|32226.7|32201.7|32239.3|32219.3|32241.8|32219.3|32225.7|32200.7|28
1744722000000|2025-04-15 13:00:00|32239.1|32219.1|32237.6|32217.6|32239.1|32219.1|32236.1|32216.1|8
1744722300000|2025-04-15 13:05:00|32238.1|32218.1|32223|32203|32239.6|32219.6|32223|32195|43
1744722600000|2025-04-15 13:10:00|32226.1|32201.1|32227|32207|32228.4|32208.4|32220.1|32200.1|41
1744722900000|2025-04-15 13:15:00|32227.6|32207.6|32227|32207|32228|32208|32227|32207|75
1744723200000|2025-04-15 13:20:00|32228|32208|32227|32207|32228|32208|32227|32207|10
1744723500000|2025-04-15 13:25:00|32231.1|32211.1|32227|32207|32231.1|32211.1|32223.4|32203.4|9
1744724100000|2025-04-15 13:35:00|32227.6|32207.6|32228|32208|32228.6|32208.6|32227.6|32207.6|4
1744724400000|2025-04-15 13:40:00|32227.5|32207.5|32228|32208|32229.4|32209.4|32227|32207|10
1744724700000|2025-04-15 13:45:00|32229|32209|32229.5|32209.5|32231.5|32211.5|32229|32209|19
1744725000000|2025-04-15 13:50:00|32228.4|32208.4|32225.1|32205.1|32228.4|32208.4|32225|32205|7
1744725300000|2025-04-15 13:55:00|32229.8|32209.8|32217.5|32197.5|32243.6|32214|32217.5|32197.5|19
1744725600000|2025-04-15 14:00:00|32216.3|32196.3|32215.1|32177.8|32232.6|32202.4|32199.5|32177.5|51
1744725900000|2025-04-15 14:05:00|32209|32184|32206.5|32186.5|32209|32187.6|32202.4|32180.9|23
1744726200000|2025-04-15 14:10:00|32206.8|32186.8|32232.1|32212.1|32234.6|32214.6|32206.8|32186.8|107
1744726500000|2025-04-15 14:15:00|32232|32212|32241.1|32201.8|32244.1|32215.6|32220.5|32199|43
1744726800000|2025-04-15 14:20:00|32241.7|32202.4|32237.9|32199.2|32251.4|32212.5|32220.9|32189.2|34
1744727100000|2025-04-15 14:25:00|32231.1|32206.1|32215.9|32190.9|32236.1|32214.6|32215.9|32190.9|57
1744727400000|2025-04-15 14:30:00|32214.9|32189.9|32197.5|32177.5|32214.9|32189.9|32197|32162.5|32
1744727700000|2025-04-15 14:35:00|32200.1|32180.1|32202|32182|32213.9|32192.5|32200.1|32173.2|46
1744728000000|2025-04-15 14:40:00|32201.5|32181.5|32201.6|32181.6|32213.6|32193.6|32200.5|32180.5|38
1744728300000|2025-04-15 14:45:00|32201|32181|32202|32182|32215.7|32186.1|32200.5|32179.5|39
1744728600000|2025-04-15 14:50:00|32201.5|32181.5|32202|32182|32202.6|32182.6|32198.8|32178.8|11
1744728900000|2025-04-15 14:55:00|32202.6|32182.6|32201.1|32181.1|32206.1|32186.1|32200.5|32180.5|30
1744729200000|2025-04-15 15:00:00|32201|32181|32201.1|32181.1|32204.1|32184.1|32200.5|32180.5|27
1744729500000|2025-04-15 15:05:00|32199.6|32179.6|32204.1|32184.1|32204.1|32184.1|32196.5|32176.5|49
1744729800000|2025-04-15 15:10:00|32204.5|32184.5|32198|32178|32211.1|32191.1|32194.2|32174.2|57
1744730100000|2025-04-15 15:15:00|32197.5|32177.5|32198.6|32178.6|32198.6|32178.6|32197|32177|5
1744730400000|2025-04-15 15:20:00|32199.1|32179.1|32205.5|32185.5|32206|32186|32197|32177|31
1744730700000|2025-04-15 15:25:00|32206|32186|32201|32181|32206|32186|32198|32178|31
1744731000000|2025-04-15 15:30:00|32201.5|32181.5|32206.9|32181.9|32208.1|32185.2|32200|32180|19
1744731300000|2025-04-15 15:35:00|32199|32179|32206.4|32186.4|32211.1|32187.2|32199|32178.6|25
1744731600000|2025-04-15 15:40:00|32205.4|32185.4|32217.1|32192.1|32217.1|32192.1|32199.5|32174.5|41
1744731900000|2025-04-15 15:45:00|32217.5|32192.5|32214.9|32189.9|32223.1|32198.1|32213|32189.9|23
1744732200000|2025-04-15 15:50:00|32215.5|32190.5|32231.1|32206.1|32231.3|32206.3|32215.1|32190.5|28
1744732500000|2025-04-15 15:55:00|32229|32209|32224|32182|32229.5|32209.5|32212|32181.6|28
1744732800000|2025-04-15 16:00:00|32224.1|32182.1|32218|32198|32225.5|32198|32207.5|32178.5|25
1744733100000|2025-04-15 16:05:00|32218.1|32198.1|32209.5|32189.5|32218.1|32198.1|32208.1|32188.1|46
1744733400000|2025-04-15 16:10:00|32210.1|32190.1|32212.1|32192.1|32213.5|32193.5|32209.1|32189.1|17
1744733700000|2025-04-15 16:15:00|32212.6|32192.6|32225|32205|32225|32205|32212.1|32192.1|19
1744734000000|2025-04-15 16:20:00|32223|32203|32226.1|32206.1|32226.1|32206.1|32223|32203|5
1744734300000|2025-04-15 16:25:00|32225.5|32205.5|32244.5|32224.5|32251.7|32224.5|32225.5|32205.5|34
1744734600000|2025-04-15 16:30:00|32242|32222|32246.1|32226.1|32246.1|32226.1|32240.5|32220.5|5
1744734900000|2025-04-15 16:35:00|32246|32226|32257.6|32237.6|32266.1|32246.1|32246|32226|26
1744735200000|2025-04-15 16:40:00|32257.1|32237.1|32235.1|32215.1|32257.1|32237.1|32235|32214.9|37
1744735500000|2025-04-15 16:45:00|32237.1|32217.1|32245.1|32225.1|32251.1|32231.1|32235|32215|13
1744735800000|2025-04-15 16:50:00|32245|32225|32245|32225|32245|32225|32245|32225|1
1744736400000|2025-04-15 17:00:00|32246.1|32226.1|32254.5|32234.5|32254.5|32234.5|32246.1|32226.1|10
1744737600000|2025-04-15 17:20:00|32246.5|32226.5|32245.5|32225.5|32246.5|32226.5|32245.5|32225.5|2
1744737900000|2025-04-15 17:25:00|32246.5|32226.5|32253.6|32233.6|32253.6|32233.6|32246.5|32226.5|10
1744738200000|2025-04-15 17:30:00|32254.1|32234.1|32254.1|32234.1|32254.5|32234.5|32253.4|32233.4|4
1744738500000|2025-04-15 17:35:00|32258.6|32238.6|32262.1|32242.1|32262.1|32242.1|32258.6|32238.6|7
1744738800000|2025-04-15 17:40:00|32261.9|32241.9|32259.1|32239.1|32262|32242|32259.1|32239.1|8
1744739100000|2025-04-15 17:45:00|32256.5|32236.5|32257.7|32237.7|32261.6|32241.6|32252.5|32232.5|25
1744739400000|2025-04-15 17:50:00|32258.4|32238.4|32258.1|32238.1|32258.8|32238.8|32256.9|32236.9|15
1744739700000|2025-04-15 17:55:00|32257.5|32237.5|32264.1|32244.1|32264.6|32244.6|32257.5|32237.5|10
1744740000000|2025-04-15 18:00:00|32263.5|32243.5|32264.1|32244.1|32264.1|32244.1|32263.5|32243.5|2
1744740300000|2025-04-15 18:05:00|32263.5|32243.5|32262|32242|32263.6|32243.6|32262|32242|7
1744740600000|2025-04-15 18:10:00|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|32262.6|32242.6|1
1744740900000|2025-04-15 18:15:00|32263|32243|32263|32243|32265.6|32243.6|32263|32240.6|5
1744741200000|2025-04-15 18:20:00|32263.6|32243.6|32263|32243|32264.1|32244.1|32262.1|32242.1|7
1744741500000|2025-04-15 18:25:00|32262.5|32242.5|32261.6|32241.6|32264.6|32244.6|32261.6|32241.6|10
1744741800000|2025-04-15 18:30:00|32262|32242|32259.1|32239.1|32262|32242|32259.1|32239.1|17
1744742100000|2025-04-15 18:35:00|32262|32242|32263.5|32243.5|32264.1|32244.1|32262|32242|13
1744742400000|2025-04-15 18:40:00|32263.6|32243.6|32264.6|32244.6|32265.1|32245.1|32263.6|32243.6|8
1744742700000|2025-04-15 18:45:00|32263.9|32243.9|32263.9|32243.9|32263.9|32243.9|32263.9|32243.9|1
1744743000000|2025-04-15 18:50:00|32264.6|32244.6|32264.6|32244.6|32264.6|32244.6|32264.6|32244.6|1
1744743300000|2025-04-15 18:55:00|32264.2|32244.2|32264.6|32244.6|32264.6|32244.6|32264.2|32244.2|2
1744743600000|2025-04-15 19:00:00|32259|32239|32255.6|32230.6|32259|32239|32252.4|32229.5|10
1744743900000|2025-04-15 19:05:00|32255.5|32230.5|32252.5|32232.5|32255.6|32233|32252.5|32230.5|4
1744744500000|2025-04-15 19:15:00|32253|32233|32245.5|32225.5|32253|32233|32245.5|32225.5|9
1744744800000|2025-04-15 19:20:00|32254|32234|32252.1|32232.1|32254|32234|32250.5|32230.5|15
1744745100000|2025-04-15 19:25:00|32247.5|32227.5|32252.1|32232.1|32252.1|32232.1|32247.5|32227.5|7
1744745400000|2025-04-15 19:30:00|32252.6|32232.6|32252.1|32232.1|32252.6|32232.6|32252.1|32232.1|4
1744746600000|2025-04-15 19:50:00|32252.6|32232.6|32252.1|32232.1|32252.6|32232.6|32252.1|32232.1|2
1744765200000|2025-04-16 01:00:00|32242.5|32222.5|32275.1|32255.1|32280.5|32256.4|32242.5|32221.5|45
1744765500000|2025-04-16 01:05:00|32274.6|32254.6|32251.1|32226.1|32275.2|32255.1|32251.1|32221.4|67
1744765800000|2025-04-16 01:10:00|32247.6|32227.6|32256.4|32215.6|32256.4|32227.7|32242.7|32215.6|20
1744766100000|2025-04-16 01:15:00|32256.6|32215.8|32263.8|32226.3|32264.4|32231.5|32251.5|32215.3|48
1744766400000|2025-04-16 01:20:00|32255.1|32235.1|32275.5|32255.5|32278.4|32258.4|32255.1|32235.1|61
1744766700000|2025-04-16 01:25:00|32274.5|32254.5|32284.1|32264.1|32286.2|32266.2|32266.5|32246.5|31
1744767000000|2025-04-16 01:30:00|32285.1|32265.1|32292.4|32272.4|32299|32277.5|32285.1|32265.1|93
1744767300000|2025-04-16 01:35:00|32292.1|32272.1|32300|32280|32300.1|32280.1|32289.8|32269.8|60
1744767600000|2025-04-16 01:40:00|32300.8|32280.8|32326.9|32306.9|32329.3|32309.3|32297.4|32277.4|56
1744767900000|2025-04-16 01:45:00|32327.1|32307.1|32323.5|32303.5|32329.6|32309.6|32321.5|32301.5|39
1744768200000|2025-04-16 01:50:00|32323.3|32303.3|32318.9|32298.9|32324.1|32304.1|32315|32295|33
1744768500000|2025-04-16 01:55:00|32316.3|32296.3|32320|32300|32324.5|32304.5|32311|32291|60
1744768800000|2025-04-16 02:00:00|32318.1|32298.1|32302.5|32282.5|32318.1|32298.1|32300.5|32280.5|51
1744769100000|2025-04-16 02:05:00|32303|32283|32299.6|32279.6|32305|32285|32299.3|32279.3|34
1744769400000|2025-04-16 02:10:00|32299.7|32279.7|32310.2|32290.2|32312|32292|32299.3|32279.3|65
1744769700000|2025-04-16 02:15:00|32310.1|32290.1|32327.5|32307.5|32327.5|32307.5|32310.1|32290.1|68
1744770000000|2025-04-16 02:20:00|32330.9|32310.9|32338.4|32318.4|32343.1|32323.1|32330.1|32310.1|67
1744770300000|2025-04-16 02:25:00|32338.1|32318.1|32336.3|32316.3|32344.1|32324.1|32336.2|32316.2|39
1744770600000|2025-04-16 02:30:00|32340.1|32320.1|32324.9|32304.9|32340.1|32320.1|32315.9|32295.9|70
1744770900000|2025-04-16 02:35:00|32324.6|32304.6|32324.5|32304.5|32325.1|32305.1|32320.7|32300.7|27
1744771200000|2025-04-16 02:40:00|32322.5|32302.5|32322.5|32302.5|32325.2|32305.2|32322.2|32302.2|35
1744771500000|2025-04-16 02:45:00|32322.2|32302.2|32330.3|32310.3|32332.5|32312.5|32320.6|32300.6|32
1744771800000|2025-04-16 02:50:00|32329.8|32309.8|32331|32311|32332.5|32312.5|32329.3|32309.3|58
1744772100000|2025-04-16 02:55:00|32334|32314|32335.2|32315.2|32335.2|32315.2|32331.2|32311.2|17
1744772400000|2025-04-16 03:00:00|32335.9|32315.9|32343.5|32323.5|32352.9|32332.9|32335.9|32315.9|85
1744772700000|2025-04-16 03:05:00|32342.4|32322.4|32337.5|32317.5|32343.5|32323.5|32337.4|32317.4|36
1744773000000|2025-04-16 03:10:00|32341|32321|32345.3|32325.3|32345.3|32325.3|32335.5|32315.5|47
1744773300000|2025-04-16 03:15:00|32345.2|32325.2|32347|32327|32349.8|32329.8|32344.2|32324.2|54
1744773600000|2025-04-16 03:20:00|32347.1|32327.1|32347.5|32327.5|32349.5|32329.5|32347.1|32327.1|13
1744773900000|2025-04-16 03:25:00|32345.7|32325.7|32345.1|32325.1|32349.5|32329.5|32340|32320|67
1744774200000|2025-04-16 03:30:00|32344.5|32324.5|32345.3|32325.3|32347.5|32327.5|32343.9|32323.9|41
1744774500000|2025-04-16 03:35:00|32345.8|32325.8|32348.1|32328.1|32348.9|32328.9|32345.4|32325.4|23
1744774800000|2025-04-16 03:40:00|32347.8|32327.8|32346.3|32326.3|32348.1|32328.1|32346.1|32326.1|20
1744775100000|2025-04-16 03:45:00|32346.5|32326.5|32339.4|32319.4|32346.5|32326.5|32338.1|32318.1|16
1744775400000|2025-04-16 03:50:00|32337.5|32317.5|32334.5|32314.5|32337.5|32317.5|32331.1|32311.1|20
1744775700000|2025-04-16 03:55:00|32335|32315|32334.9|32314.9|32335.1|32315.1|32331.1|32311.1|26
1744776000000|2025-04-16 04:00:00|32335.1|32315.1|32335|32315|32340.1|32320.1|32331.2|32311.2|30
1744776300000|2025-04-16 04:05:00|32335.1|32315.1|32334.5|32314.5|32335.1|32315.1|32330.1|32310.1|28
1744776600000|2025-04-16 04:10:00|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|32334.1|32314.1|1
1744776900000|2025-04-16 04:15:00|32334.5|32314.5|32330.1|32310.1|32335.1|32315.1|32326.2|32306.2|18
1744777200000|2025-04-16 04:20:00|32329.4|32309.4|32329.5|32309.5|32330.1|32310.1|32328.5|32308.5|6
1744777500000|2025-04-16 04:25:00|32330.1|32310.1|32331.1|32311.1|32331.5|32311.5|32330.1|32310.1|6
1744777800000|2025-04-16 04:30:00|32331.5|32311.5|32339.4|32319.4|32339.4|32319.4|32330.5|32310.5|25
1744778100000|2025-04-16 04:35:00|32339.2|32319.2|32337|32317|32339.5|32319.5|32336.5|32316.5|38
1744778400000|2025-04-16 04:40:00|32336.5|32316.5|32332.3|32312.3|32336.5|32316.5|32331.6|32311.6|25
1744778700000|2025-04-16 04:45:00|32333.1|32313.1|32335.1|32315.1|32335.1|32315.1|32333.1|32313.1|4
1744779000000|2025-04-16 04:50:00|32336.1|32316.1|32336.1|32316.1|32336.1|32316.1|32336.1|32316.1|1
1744779300000|2025-04-16 04:55:00|32335.1|32315.1|32334.4|32314.4|32336.1|32316.1|32332.5|32312.5|18
1744779600000|2025-04-16 05:00:00|32332.5|32312.5|32331.1|32311.1|32333.5|32313.5|32329.3|32309.3|30
1744779900000|2025-04-16 05:05:00|32331|32311|32329.5|32309.5|32331.1|32311.1|32326.2|32306.2|15
1744780200000|2025-04-16 05:10:00|32326.2|32306.2|32320.7|32300.7|32330.1|32310.1|32320.6|32300.6|18
1744780500000|2025-04-16 05:15:00|32315|32295|32312.5|32292.5|32320.5|32300.5|32310.6|32290.6|35
1744780800000|2025-04-16 05:20:00|32314.7|32294.7|32300.7|32280.7|32315.5|32295.5|32297.5|32277.5|48
1744781100000|2025-04-16 05:25:00|32298.5|32278.5|32296.1|32276.1|32299.2|32279.2|32294.2|32274.2|43
1744781400000|2025-04-16 05:30:00|32295.5|32275.5|32301.5|32281.5|32306.5|32286.5|32294.5|32274.5|27
1744781700000|2025-04-16 05:35:00|32301|32281|32300|32280|32302.5|32282.5|32299.9|32279.9|28
1744782000000|2025-04-16 05:40:00|32299.9|32279.9|32292.5|32272.5|32300.1|32280.1|32292.5|32272.5|31
1744782300000|2025-04-16 05:45:00|32294.4|32274.4|32295.5|32275.5|32296.1|32276.1|32291.5|32271.5|37
1744782600000|2025-04-16 05:50:00|32296|32276|32295.1|32275.1|32299.6|32279.6|32294.5|32274.5|43
1744782900000|2025-04-16 05:55:00|32298.8|32278.8|32230.9|32210.9|32298.9|32278.9|32230.7|32210.7|81
1744783200000|2025-04-16 06:00:00|32233.5|32213.5|32301.5|32281.5|32314.4|32281.5|32233.5|32213.5|101
1744783500000|2025-04-16 06:05:00|32301.9|32281.9|32295|32275|32306|32286|32290|32270|38
1744783800000|2025-04-16 06:10:00|32298.8|32278.8|32310|32290|32310.7|32290.7|32295|32275|52
1744784100000|2025-04-16 06:15:00|32310.5|32290.5|32304.3|32284.3|32310.5|32290.5|32295|32275|38
1744784400000|2025-04-16 06:20:00|32304.4|32284.4|32310.5|32290.5|32310.5|32290.5|32300|32280|34
1744784700000|2025-04-16 06:25:00|32311|32291|32313.5|32293.5|32322.1|32302.1|32307.5|32287.5|43
1744785000000|2025-04-16 06:30:00|32312.6|32292.6|32316.5|32296.5|32316.5|32296.5|32312.3|32292.3|21
1744785300000|2025-04-16 06:35:00|32316|32296|32310.5|32290.5|32316|32296|32310.5|32290.5|28
1744785600000|2025-04-16 06:40:00|32311.5|32291.5|32310|32290|32311.5|32291.5|32310|32290|4
1744785900000|2025-04-16 06:45:00|32309.5|32289.5|32309.1|32289.1|32310|32290|32306|32286|18
1744786200000|2025-04-16 06:50:00|32308.5|32288.5|32306.4|32286.4|32312.5|32292.5|32305.9|32285.9|42
1744786500000|2025-04-16 06:55:00|32305.1|32285.1|32311|32291|32311.5|32291.5|32305.1|32285.1|24
1744786800000|2025-04-16 07:00:00|32309.5|32289.5|32306.1|32286.1|32311|32291|32305|32285|44
1744787100000|2025-04-16 07:05:00|32304.5|32284.5|32285.1|32265.1|32304.5|32284.5|32273.9|32243.1|38
1744787400000|2025-04-16 07:10:00|32284.5|32264.5|32272.5|32252.5|32285.7|32265.1|32272.5|32252.5|24
1744787700000|2025-04-16 07:15:00|32270.2|32250.2|32265.2|32240.2|32273.6|32250.2|32264.4|32239.5|26
1744788000000|2025-04-16 07:20:00|32265.4|32240.4|32275.7|32255.7|32285.7|32257|32260.4|32239.8|56
1744788300000|2025-04-16 07:25:00|32276.3|32256.3|32265.5|32245.5|32276.3|32256.3|32263.7|32243.7|48
1744788600000|2025-04-16 07:30:00|32252.5|32232.5|32255.5|32235.5|32255.5|32235.5|32252.5|32232.5|9
1744788900000|2025-04-16 07:35:00|32256|32236|32268.5|32243.5|32274|32249|32252.5|32232.5|73
1744789200000|2025-04-16 07:40:00|32268|32243|32264.6|32239.6|32283.8|32251.3|32263.6|32238.6|25
1744789500000|2025-04-16 07:45:00|32266.6|32241.6|32264|32239|32277.5|32250|32263.2|32238.2|38
1744789800000|2025-04-16 07:50:00|32264.5|32239.5|32268.6|32243.6|32270|32245|32264.5|32239.5|27
1744790100000|2025-04-16 07:55:00|32269|32244|32271.5|32246.5|32279|32254|32269|32244|43
1744790400000|2025-04-16 08:00:00|32271|32246|32265|32245|32275.5|32255.5|32261.5|32241.5|46
1744790700000|2025-04-16 08:05:00|32264.8|32244.8|32257.5|32237.5|32267.5|32247.5|32251.2|32231.2|48
1744791000000|2025-04-16 08:10:00|32255.5|32235.5|32267|32247|32267.5|32247.5|32253.1|32233.1|61
1744791300000|2025-04-16 08:15:00|32266.6|32246.6|32267.3|32247.3|32269.1|32249.1|32266.5|32246.5|45
1744791600000|2025-04-16 08:20:00|32266.8|32246.8|32265|32245|32267.4|32247.4|32264.5|32244.5|24
1744791900000|2025-04-16 08:25:00|32264|32244|32221.5|32184.9|32266|32246|32174.3|32142.7|117
1744792200000|2025-04-16 08:30:00|32222.1|32184.4|32180.3|32160.3|32242.5|32222.5|32177.7|32157.7|169
1744792500000|2025-04-16 08:35:00|32181.6|32161.6|32236.5|32216.5|32282|32240|32180.7|32160.7|135
1744792800000|2025-04-16 08:40:00|32236.1|32216.1|32216.7|32196.7|32238.3|32218.3|32216.4|32196.4|114
1744793100000|2025-04-16 08:45:00|32216.5|32196.5|32220.8|32200.8|32220.8|32200.8|32200|32180|89
1744793400000|2025-04-16 08:50:00|32220.5|32200.5|32214.8|32194.8|32230.3|32210.3|32206|32186|102
1744793700000|2025-04-16 08:55:00|32215.3|32195.3|32227|32207|32228.3|32208.3|32214.2|32194.2|76
1744794000000|2025-04-16 09:00:00|32227.2|32207.2|32228.5|32208.5|32231.2|32211.2|32225.7|32205.7|37
1744794300000|2025-04-16 09:05:00|32228|32208|32214.3|32194.3|32228|32208|32207.3|32187.3|81
1744794600000|2025-04-16 09:10:00|32215.1|32195.1|32227.5|32202.5|32227.6|32205.1|32210.5|32190.5|27
1744794900000|2025-04-16 09:15:00|32226.6|32201.6|32232.1|32212.1|32235.1|32215.1|32224.1|32201.6|25
1744795200000|2025-04-16 09:20:00|32231.4|32211.4|32205.9|32185.9|32231.4|32211.4|32205.9|32185.9|60
1744795500000|2025-04-16 09:25:00|32205.3|32185.3|32177.5|32157.5|32205.3|32185.3|32176.9|32156.9|77
1744795800000|2025-04-16 09:30:00|32181.1|32161.1|32180.5|32160.5|32191.3|32171.3|32170|32150|46
1744796100000|2025-04-16 09:35:00|32179.1|32159.1|32167|32147|32179.1|32159.1|32165.9|32145.9|31
1744796400000|2025-04-16 09:40:00|32167.5|32147.5|32192.3|32172.3|32194.3|32173.8|32167.5|32147.5|94
1744796700000|2025-04-16 09:45:00|32193.8|32173.8|32177.5|32157.5|32194.4|32174.4|32177.5|32157.5|41
1744797000000|2025-04-16 09:50:00|32179.3|32159.3|32180|32160|32182.8|32162.8|32177.5|32157.5|26
1744797300000|2025-04-16 09:55:00|32182.8|32162.8|32172|32152|32184.7|32164.7|32171.3|32151.3|63
1744797600000|2025-04-16 10:00:00|32171.5|32151.5|32165.1|32145.1|32178|32158|32162.5|32142.5|33
1744797900000|2025-04-16 10:05:00|32165.8|32145.8|32175.4|32155.4|32200.7|32172.8|32165.8|32145.8|87
1744798200000|2025-04-16 10:10:00|32175|32155|32164.5|32144.5|32175.1|32155.1|32163.5|32143.5|47
1744798500000|2025-04-16 10:15:00|32167.1|32147.1|32181.3|32161.3|32192.3|32172.3|32167.1|32147.1|60
1744798800000|2025-04-16 10:20:00|32178.9|32158.9|32163.5|32143.5|32184.3|32164.3|32163.5|32143.5|65
1744799100000|2025-04-16 10:25:00|32163.1|32143.1|32180.8|32160.8|32180.8|32160.8|32162.4|32142.4|57
1744799400000|2025-04-16 10:30:00|32181.3|32161.3|32171.2|32151.2|32186|32166|32171.2|32151.2|82
1744799700000|2025-04-16 10:35:00|32171|32151|32178.8|32158.8|32182.8|32162.8|32171|32151|102
1744800000000|2025-04-16 10:40:00|32177.2|32157.2|32182|32162|32184.3|32164.3|32177.2|32157.2|37
1744800300000|2025-04-16 10:45:00|32182.5|32162.5|32187.2|32167.2|32192.6|32172.6|32182.5|32162.5|32
1744800600000|2025-04-16 10:50:00|32188.3|32168.3|32194.8|32174.8|32194.8|32174.8|32188.3|32168.3|16
1744800900000|2025-04-16 10:55:00|32195.8|32175.8|32198.7|32178.7|32204.8|32184.8|32195.8|32175.8|45
1744801200000|2025-04-16 11:00:00|32196.2|32176.2|32193.8|32173.8|32198.5|32178.5|32193|32173|21
1744801500000|2025-04-16 11:05:00|32194.3|32174.3|32194.8|32174.8|32194.8|32174.8|32192.2|32172.2|38
1744801800000|2025-04-16 11:10:00|32193.2|32173.2|32193.8|32173.8|32195.8|32175.8|32192.6|32172.6|79
1744802100000|2025-04-16 11:15:00|32194.3|32174.3|32192.6|32172.6|32194.6|32174.6|32192.2|32172.2|38
1744802400000|2025-04-16 11:20:00|32192.3|32172.3|32197.7|32177.7|32198.8|32178.8|32192.3|32172.3|28
1744802700000|2025-04-16 11:25:00|32197.2|32177.2|32187.2|32167.2|32198.1|32178.1|32187.2|32167.2|41
1744803000000|2025-04-16 11:30:00|32186.7|32166.7|32177.2|32157.2|32186.7|32166.7|32175.3|32155.3|44
1744803300000|2025-04-16 11:35:00|32177.5|32157.5|32177.2|32157.2|32178|32158|32177.2|32157.2|7
1744803600000|2025-04-16 11:40:00|32178|32158|32172.5|32152.5|32178|32158|32172.5|32152.5|3
1744803900000|2025-04-16 11:45:00|32173.9|32153.9|32182.2|32162.2|32187.4|32167.4|32173.9|32153.9|42
1744804200000|2025-04-16 11:50:00|32181.7|32161.7|32183|32163|32189.1|32169.1|32181|32161|53
1744804500000|2025-04-16 11:55:00|32183.1|32163.1|32182|32162|32183.1|32163.1|32181.6|32161.6|16
1744804800000|2025-04-16 12:00:00|32181.2|32161.2|32185|32165|32185|32165|32181.2|32161.2|5
1744805100000|2025-04-16 12:05:00|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|32185.5|32165.5|1
1744805400000|2025-04-16 12:10:00|32187.8|32167.8|32204|32184|32204.2|32184.2|32187.8|32167.8|22
1744805700000|2025-04-16 12:15:00|32205|32185|32205|32185|32207|32187|32204.5|32184.5|10
1744806300000|2025-04-16 12:25:00|32205.1|32185.1|32230.2|32188.2|32242.3|32200.3|32204.1|32182.2|62
1744806600000|2025-04-16 12:30:00|32230.3|32188.3|32206.3|32181.3|32230.3|32188.3|32201.4|32175.8|46
1744806900000|2025-04-16 12:35:00|32205.2|32180.2|32213.7|32188.7|32215.7|32190.7|32205.2|32180.2|63
1744807200000|2025-04-16 12:40:00|32214.8|32189.8|32202.5|32182.5|32215.3|32190.3|32197|32172|56
1744807500000|2025-04-16 12:45:00|32205|32180|32217.5|32192.5|32217.6|32192.6|32205|32180|17
1744807800000|2025-04-16 12:50:00|32218|32193|32220.7|32195.7|32222|32197|32213|32188|17
1744808100000|2025-04-16 12:55:00|32221.9|32196.9|32223.8|32198.8|32231.6|32209|32221.9|32196.9|40
1744808400000|2025-04-16 13:00:00|32223.5|32198.5|32206.3|32186.3|32223.5|32198.5|32206.3|32186.3|11
1744808700000|2025-04-16 13:05:00|32206.2|32186.2|32202.5|32177.5|32210|32187.5|32199.5|32174.5|18
1744809000000|2025-04-16 13:10:00|32202.6|32177.6|32202.5|32177.5|32202.6|32180.1|32199.5|32176.5|8
1744809300000|2025-04-16 13:15:00|32200|32175|32202.5|32177.5|32202.5|32177.5|32200|32175|2
1744809600000|2025-04-16 13:20:00|32202.6|32177.6|32200|32175|32202.6|32177.6|32198|32173|11
1744809900000|2025-04-16 13:25:00|32197.5|32172.5|32197.5|32172.5|32197.5|32172.5|32193.7|32168.7|8
1744810200000|2025-04-16 13:30:00|32197|32172|32210.4|32182.5|32213.4|32185.1|32196.6|32171.6|30
1744810500000|2025-04-16 13:35:00|32209.5|32184.5|32211|32186|32215.3|32189.6|32209.5|32182.5|41
1744810800000|2025-04-16 13:40:00|32208.5|32188.5|32211.5|32186.5|32211.5|32189.1|32208.5|32186.5|5
1744811100000|2025-04-16 13:45:00|32206.5|32181.5|32203.7|32178.7|32209.5|32184.5|32203.7|32178.7|59
1744811400000|2025-04-16 13:50:00|32204.9|32179.9|32195|32175|32205|32180|32195|32172.5|41
1744811700000|2025-04-16 13:55:00|32196|32176|32194.5|32174.5|32196|32176|32192.2|32172.2|42
1744812000000|2025-04-16 14:00:00|32195.1|32175.1|32173|32148|32195.1|32175.1|32173|32143.2|46
1744812300000|2025-04-16 14:05:00|32172.6|32147.6|32160|32122.9|32177.6|32150.1|32155.8|32120.4|75
1744812600000|2025-04-16 14:10:00|32161.7|32122.4|32146.5|32126.5|32161.7|32130.1|32137.5|32112|47
1744812900000|2025-04-16 14:15:00|32145.5|32125.5|32133.5|32108.5|32146.7|32126.7|32132.9|32108.5|54
1744813200000|2025-04-16 14:20:00|32133.6|32108.6|32147.8|32127.8|32152.5|32132.5|32127.5|32107.5|34
1744813500000|2025-04-16 14:25:00|32145.5|32125.5|32144.5|32124.5|32147.5|32127.5|32137.5|32117.5|30
1744813800000|2025-04-16 14:30:00|32144.3|32124.3|32139.7|32119.7|32145.5|32125.5|32139.5|32119.5|24
1744814100000|2025-04-16 14:35:00|32142.1|32122.1|32145.5|32125.5|32152.5|32132.5|32142.1|32122.1|34
1744814400000|2025-04-16 14:40:00|32145.1|32125.1|32148.5|32128.5|32152.5|32132.5|32145.1|32125.1|24
1744814700000|2025-04-16 14:45:00|32152.1|32132.1|32155.1|32135.1|32157.5|32137.5|32152.1|32132.1|9
1744815000000|2025-04-16 14:50:00|32152.5|32132.5|32157.5|32137.5|32157.5|32137.5|32152.5|32132.5|7
1744815300000|2025-04-16 14:55:00|32156.1|32136.1|32153.7|32133.7|32162.1|32142.1|32152.2|32132.2|44
1744815600000|2025-04-16 15:00:00|32154.3|32134.3|32152.5|32132.5|32154.5|32134.5|32151.3|32131.3|9
1744815900000|2025-04-16 15:05:00|32152.1|32132.1|32151.5|32131.5|32152.1|32132.1|32148.5|32128.5|5
1744816200000|2025-04-16 15:10:00|32152.1|32132.1|32152.1|32132.1|32152.1|32132.1|32151.5|32131.5|3
1744816500000|2025-04-16 15:15:00|32150.5|32130.5|32152.5|32132.5|32162.1|32142.1|32149.1|32129.1|30
1744816800000|2025-04-16 15:20:00|32152|32132|32150.5|32130.5|32152.1|32132.1|32149.5|32129.5|10
1744817100000|2025-04-16 15:25:00|32151.5|32131.5|32152.1|32132.1|32152.1|32132.1|32151.5|32131.5|2
1744817400000|2025-04-16 15:30:00|32154.1|32134.1|32155.1|32135.1|32155.1|32135.1|32154.1|32134.1|4
1744817700000|2025-04-16 15:35:00|32154.5|32134.5|32150.1|32130.1|32156.5|32136.5|32150.1|32130.1|13
1744818000000|2025-04-16 15:40:00|32142.5|32122.5|32142.5|32122.5|32142.5|32122.5|32141.2|32121.2|5
1744818600000|2025-04-16 15:50:00|32141.2|32121.2|32142.5|32122.5|32142.5|32122.5|32141.2|32121.2|2
1744818900000|2025-04-16 15:55:00|32144.1|32124.1|32154.5|32134.5|32160.1|32140.1|32142.9|32122.9|21
1744819200000|2025-04-16 16:00:00|32155.1|32135.1|32156.1|32136.1|32157.1|32137.1|32155.1|32135.1|18
1744819500000|2025-04-16 16:05:00|32156.6|32136.6|32147|32122|32156.6|32136.6|32144.5|32122|5
1744819800000|2025-04-16 16:10:00|32141|32116|32130|32110|32149.6|32116.1|32130|32106.6|33
1744820100000|2025-04-16 16:15:00|32130.5|32110.5|32131.6|32111.6|32131.6|32111.6|32130.5|32110.5|3
1744820400000|2025-04-16 16:20:00|32132|32112|32133.6|32113.6|32135.5|32115.5|32132|32112|17
1744820700000|2025-04-16 16:25:00|32133|32113|32134.5|32114.5|32134.5|32114.5|32130.5|32110.5|22
1744821000000|2025-04-16 16:30:00|32134.7|32114.7|32136.9|32116.9|32139.5|32119.5|32134.5|32114.5|27
1744821300000|2025-04-16 16:35:00|32136.5|32116.5|32137.9|32117.9|32137.9|32117.9|32136.1|32116.1|8
1744821600000|2025-04-16 16:40:00|32137.1|32117.1|32140.6|32120.6|32140.6|32120.6|32137.1|32117.1|17
1744821900000|2025-04-16 16:45:00|32140.4|32120.4|32145|32125|32147.5|32127.5|32140.4|32120.4|43
1744822200000|2025-04-16 16:50:00|32144.5|32124.5|32146|32126|32149.1|32129.1|32144.5|32124.5|13
1744822500000|2025-04-16 16:55:00|32145.5|32125.5|32135.2|32115.2|32145.5|32125.5|32135|32115|10
1744822800000|2025-04-16 17:00:00|32135.5|32115.5|32141.1|32121.1|32143.5|32123.5|32135.5|32115.5|38
1744823100000|2025-04-16 17:05:00|32141.5|32121.5|32142.6|32122.6|32142.6|32122.6|32141.1|32121.1|10
1744823400000|2025-04-16 17:10:00|32143.1|32123.1|32143.6|32123.6|32143.6|32123.6|32143.1|32123.1|2
1744823700000|2025-04-16 17:15:00|32145.1|32125.1|32146.4|32126.4|32146.6|32126.6|32145.1|32125.1|4
1744824300000|2025-04-16 17:25:00|32147.1|32127.1|32176.6|32134.6|32176.6|32144.6|32147.1|32127.1|28
1744824600000|2025-04-16 17:30:00|32176.3|32134.9|32156.5|32136.5|32176.6|32140.9|32156.5|32130.1|40
1744824900000|2025-04-16 17:35:00|32157.6|32137.6|32152.6|32132.6|32157.6|32137.6|32152|32129.6|49
1744825200000|2025-04-16 17:40:00|32153|32133|32158.5|32133.5|32165.6|32140.1|32153|32125.3|58
1744825500000|2025-04-16 17:45:00|32157.6|32132.6|32146.5|32126.5|32165.4|32135.1|32146.5|32123.2|26
1744825800000|2025-04-16 17:50:00|32147|32127|32165.1|32140.1|32170.6|32140.1|32146.5|32124.3|49
1744826100000|2025-04-16 17:55:00|32165.5|32140.5|32172.4|32130.4|32172.4|32140.5|32163.6|32130.4|24
1744826400000|2025-04-16 18:00:00|32162.9|32137.9|32164.9|32139.9|32169.7|32140.5|32162.9|32130.1|35
1744826700000|2025-04-16 18:05:00|32165.5|32140.5|32165.5|32140.5|32165.5|32140.5|32164.9|32139.9|31
1744827000000|2025-04-16 18:10:00|32158|32138|32177.5|32152.5|32192.3|32153.7|32157.5|32137.5|26
1744827300000|2025-04-16 18:15:00|32178|32153|32175.5|32150.5|32178.5|32156.1|32173|32150.5|12
1744827600000|2025-04-16 18:20:00|32176.1|32151.1|32173.5|32153.5|32176.5|32153.5|32173.5|32151.1|3
1744828500000|2025-04-16 18:35:00|32173.6|32153.6|32175.6|32150.6|32176.1|32154|32173.5|32150.6|9
1744828800000|2025-04-16 18:40:00|32170.5|32150.5|32170.1|32150.1|32170.5|32150.5|32170.1|32150.1|2
1744829100000|2025-04-16 18:45:00|32170|32150|32170.5|32150.5|32170.5|32150.5|32170|32150|8
1744829400000|2025-04-16 18:50:00|32170|32150|32169|32149|32170.5|32150.5|32169|32149|13
1744829700000|2025-04-16 18:55:00|32169.5|32149.5|32170|32150|32170|32150|32166|32146|8
1744830000000|2025-04-16 19:00:00|32169|32149|32147.1|32127.1|32169|32149|32146.5|32124.5|96
1744830300000|2025-04-16 19:05:00|32146.4|32126.4|32146.1|32126.1|32147.1|32127.1|32145|32125|6
1744830600000|2025-04-16 19:10:00|32146.6|32126.6|32149|32129|32149|32129|32145|32125|8
1744830900000|2025-04-16 19:15:00|32149.6|32129.6|32152.5|32127.5|32152.5|32130.6|32149.6|32126.9|20
1744831200000|2025-04-16 19:20:00|32151.9|32126.9|32152.5|32127.5|32152.5|32127.5|32151.9|32126.9|14
1744831500000|2025-04-16 19:25:00|32152|32127|32152.5|32127.5|32152.5|32127.5|32152|32127|3
1744831800000|2025-04-16 19:30:00|32132.4|32112.4|32134.9|32109.9|32135|32112.4|32132.4|32109.9|6
1744832100000|2025-04-16 19:35:00|32135|32110|32135.1|32115.1|32135.1|32115.1|32135|32110|3
1744833300000|2025-04-16 19:55:00|32136.6|32116.6|32132.5|32112.5|32140.1|32117|32132.4|32112.4|12
1744851600000|2025-04-17 01:00:00|32216.5|32174.5|32250.1|32225.1|32267.1|32228.2|32207|32167.3|35
1744851900000|2025-04-17 01:05:00|32245.1|32220.1|32244|32224|32256.2|32236.2|32244|32220.1|54
1744852200000|2025-04-17 01:10:00|32242.9|32222.9|32238.6|32213.6|32244|32224|32232.5|32207.4|68
1744852500000|2025-04-17 01:15:00|32237.1|32212.1|32238.7|32218.7|32247.7|32223|32231.7|32197.4|67
1744852800000|2025-04-17 01:20:00|32238.9|32218.9|32244.4|32224.4|32246.4|32226.4|32237.5|32217.5|67
1744853100000|2025-04-17 01:25:00|32242.6|32222.6|32258.1|32238.1|32258.5|32238.5|32238.9|32218.9|39
1744853400000|2025-04-17 01:30:00|32259.1|32239.1|32286.8|32266.8|32286.8|32266.8|32259.1|32239.1|33
1744853700000|2025-04-17 01:35:00|32286.6|32266.6|32290.2|32270.2|32290.2|32270.2|32280.2|32260.2|57
1744854000000|2025-04-17 01:40:00|32294|32274|32331.2|32292|32336.7|32310.9|32294|32274|61
1744854300000|2025-04-17 01:45:00|32332.7|32291.9|32329|32309|32332.7|32309.1|32312.5|32291.9|43
1744854600000|2025-04-17 01:50:00|32327.5|32307.5|32331.4|32311.4|32331.4|32311.4|32323.7|32303.7|42
1744854900000|2025-04-17 01:55:00|32331.5|32311.5|32335|32315|32340|32320|32330|32310|53
1744855200000|2025-04-17 02:00:00|32339|32319|32330|32310|32339|32319|32325|32305|41
1744855500000|2025-04-17 02:05:00|32330.2|32310.2|32315.7|32295.7|32330.2|32310.2|32315.7|32295.7|26
1744855800000|2025-04-17 02:10:00|32315.3|32295.3|32286|32266|32315.3|32295.3|32286|32266|31
1744856100000|2025-04-17 02:15:00|32286.6|32266.6|32283|32263|32296.2|32276.2|32279|32256.9|47
1744856400000|2025-04-17 02:20:00|32283.1|32263.1|32285.5|32265.5|32289|32269|32282.3|32262.3|15
1744856700000|2025-04-17 02:25:00|32289.1|32269.1|32311.5|32291.5|32312|32292|32289.1|32269.1|39
1744857000000|2025-04-17 02:30:00|32311.8|32291.8|32298.5|32278.5|32312.5|32292.5|32296|32276|42
1744857300000|2025-04-17 02:35:00|32298.4|32278.4|32297.7|32277.7|32298.4|32278.4|32297.5|32277.5|29
1744857600000|2025-04-17 02:40:00|32297.9|32277.9|32304|32284|32307.1|32287.1|32296.2|32276.2|44
1744857900000|2025-04-17 02:45:00|32309.4|32289.4|32301|32281|32314|32291.1|32297.5|32277.5|67
1744858200000|2025-04-17 02:50:00|32301.1|32281.1|32305|32285|32305.7|32285.7|32294|32274|51
1744858500000|2025-04-17 02:55:00|32309.1|32289.1|32305|32285|32309.1|32289.1|32304.5|32284.5|27
1744858800000|2025-04-17 03:00:00|32304.1|32284.1|32305|32285|32308.8|32288.8|32301|32281|20
1744859100000|2025-04-17 03:05:00|32305.1|32285.1|32310|32290|32310|32290|32305|32285|14
1744859400000|2025-04-17 03:10:00|32313.8|32293.8|32305.5|32285.5|32313.8|32293.8|32305|32285|10
1744859700000|2025-04-17 03:15:00|32305|32285|32280.2|32260.2|32305|32285|32277.5|32257.5|44
1744860000000|2025-04-17 03:20:00|32280.5|32260.5|32277.5|32257.5|32282.5|32262.5|32274.5|32254.5|44
1744860300000|2025-04-17 03:25:00|32279.4|32259.4|32295.1|32275.1|32295.1|32275.1|32277.5|32257.5|23
1744860600000|2025-04-17 03:30:00|32295|32275|32299.6|32279.6|32299.6|32279.6|32295|32275|19
1744860900000|2025-04-17 03:35:00|32300|32280|32300|32280|32304.1|32284.1|32299.4|32279.4|54
1744861200000|2025-04-17 03:40:00|32297.5|32277.5|32300.1|32280.1|32300.1|32280.1|32297.5|32277.5|10
1744861500000|2025-04-17 03:45:00|32304.8|32284.8|32304.1|32284.1|32309.3|32289.3|32302.5|32282.5|25
1744861800000|2025-04-17 03:50:00|32303.9|32283.9|32294.2|32274.2|32304.6|32284.6|32294.2|32274.2|45
1744862100000|2025-04-17 03:55:00|32294|32274|32295|32275|32298.8|32278.8|32292.6|32272.6|50
1744862400000|2025-04-17 04:00:00|32298.8|32278.8|32295.5|32275.5|32299.1|32279.1|32295|32275|22
1744862700000|2025-04-17 04:05:00|32298.9|32278.9|32296.1|32276.1|32299.2|32279.2|32296|32276|12
1744863000000|2025-04-17 04:10:00|32296.5|32276.5|32296.1|32276.1|32296.5|32276.5|32296.1|32276.1|6
1744863300000|2025-04-17 04:15:00|32296.5|32276.5|32300.5|32280.5|32300.5|32280.5|32296|32276|9
1744863600000|2025-04-17 04:20:00|32304|32284|32305|32285|32305|32285|32303.7|32283.7|7
1744863900000|2025-04-17 04:25:00|32305.5|32285.5|32305|32285|32305.5|32285.5|32305|32285|2
1744864200000|2025-04-17 04:30:00|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|32305.5|32285.5|1
1744864500000|2025-04-17 04:35:00|32305|32285|32305.5|32285.5|32309.2|32289.2|32305|32285|23
1744864800000|2025-04-17 04:40:00|32308.9|32288.9|32310.5|32290.5|32313.9|32293.9|32305.5|32285.5|23
1744865100000|2025-04-17 04:45:00|32311|32291|32310.1|32290.1|32314|32294|32309.5|32289.5|11
1744865400000|2025-04-17 04:50:00|32309.5|32289.5|32308.5|32288.5|32309.5|32289.5|32308.5|32288.5|5
1744865700000|2025-04-17 04:55:00|32308.8|32288.8|32315.1|32295.1|32315.2|32295.2|32308.5|32288.5|18
1744866000000|2025-04-17 05:00:00|32316.2|32296.2|32314.5|32294.5|32317.5|32297.5|32314.5|32294.5|9
1744866600000|2025-04-17 05:10:00|32314|32294|32311.9|32291.9|32314|32294|32308.6|32288.6|59
1744866900000|2025-04-17 05:15:00|32311.2|32291.2|32307.5|32287.5|32312.8|32292.8|32307.5|32287.5|13
1744867200000|2025-04-17 05:20:00|32309.4|32289.4|32307.5|32287.5|32309.4|32289.4|32305|32285|23
1744867500000|2025-04-17 05:25:00|32308|32288|32308.5|32288.5|32308.5|32288.5|32306.9|32286.9|20
1744867800000|2025-04-17 05:30:00|32308.1|32288.1|32311.9|32291.9|32312.8|32292.8|32306.4|32286.4|54
1744868100000|2025-04-17 05:35:00|32311.7|32291.7|32311.5|32291.5|32312|32292|32307.5|32287.5|8
1744868400000|2025-04-17 05:40:00|32312.2|32292.2|32310.1|32290.1|32314.5|32294.5|32309.9|32289.9|39
1744868700000|2025-04-17 05:45:00|32311|32291|32314.1|32294.1|32314.5|32294.5|32310.5|32290.5|13
1744869000000|2025-04-17 05:50:00|32312.5|32292.5|32314|32294|32314.8|32294.8|32312.5|32292.5|12
1744869300000|2025-04-17 05:55:00|32314.4|32294.4|32312.5|32292.5|32314.4|32294.4|32310.5|32290.5|10
1744869600000|2025-04-17 06:00:00|32312.1|32292.1|32318|32298|32321.5|32301.5|32312.1|32292.1|17
1744869900000|2025-04-17 06:05:00|32319|32299|32325.1|32305.1|32325.7|32305.7|32317.5|32297.5|30
1744870200000|2025-04-17 06:10:00|32325.5|32305.5|32319.4|32299.4|32327.5|32307.5|32319.1|32299.1|54
1744870500000|2025-04-17 06:15:00|32317.5|32297.5|32325.2|32305.2|32327.2|32307.2|32313.5|32293.5|78
1744870800000|2025-04-17 06:20:00|32324.8|32304.8|32327.5|32307.5|32328.2|32308.2|32319.7|32299.7|38
1744871100000|2025-04-17 06:25:00|32327.1|32307.1|32322|32302|32327.1|32307.1|32315.2|32295.2|36
1744871400000|2025-04-17 06:30:00|32319.9|32299.9|32313.2|32293.2|32320|32300|32310.9|32290.9|43
1744871700000|2025-04-17 06:35:00|32313.3|32293.3|32312.3|32292.3|32315.1|32295.1|32308.3|32288.3|48
1744872000000|2025-04-17 06:40:00|32312.7|32292.7|32311.6|32291.6|32315.1|32295.1|32310.7|32290.7|41
1744872300000|2025-04-17 06:45:00|32311.5|32291.5|32296.1|32276.1|32313.7|32293.7|32296.1|32276.1|45
1744872600000|2025-04-17 06:50:00|32299.5|32279.5|32298.3|32278.3|32300.5|32280.5|32295|32275|36
1744872900000|2025-04-17 06:55:00|32298.4|32278.4|32293|32273|32298.8|32278.8|32284.5|32264.5|66
1744873200000|2025-04-17 07:00:00|32292.5|32272.5|32289.2|32269.2|32293.3|32273.3|32284.5|32264.5|54
1744873500000|2025-04-17 07:05:00|32289.4|32269.4|32287.8|32267.8|32292.5|32272.5|32282.8|32262.8|29
1744873800000|2025-04-17 07:10:00|32288.3|32268.3|32284.9|32264.9|32288.4|32268.4|32280.6|32260.6|70
1744874100000|2025-04-17 07:15:00|32285.1|32265.1|32295.2|32275.2|32295.2|32275.2|32283.4|32263.4|39
1744874400000|2025-04-17 07:20:00|32295.1|32275.1|32307.3|32287.3|32309.9|32289.9|32293.5|32273.5|42
1744874700000|2025-04-17 07:25:00|32307.5|32287.5|32297|32277|32307.7|32287.7|32297|32277|62
1744875000000|2025-04-17 07:30:00|32297.1|32277.1|32290.5|32270.5|32298.8|32278.8|32290.4|32270.4|43
1744875300000|2025-04-17 07:35:00|32291|32271|32283.5|32263.5|32291|32271|32283.5|32263.5|17
1744875600000|2025-04-17 07:40:00|32284|32264|32284|32264|32284|32264|32283.5|32263.5|7
1744875900000|2025-04-17 07:45:00|32285|32265|32285.1|32265.1|32287.8|32267.8|32283.5|32263.5|30
1744876200000|2025-04-17 07:50:00|32286.5|32266.5|32279.5|32259.5|32286.5|32266.5|32279.5|32259.5|8
1744876500000|2025-04-17 07:55:00|32278.5|32258.5|32280|32260|32280|32260|32278.5|32258.5|8
1744876800000|2025-04-17 08:00:00|32278.5|32258.5|32280.5|32260.5|32280.5|32260.5|32278.5|32258.5|18
1744877100000|2025-04-17 08:05:00|32281.1|32261.1|32273.5|32253.5|32282.5|32262.5|32273.5|32253.5|18
1744877400000|2025-04-17 08:10:00|32274|32254|32251.8|32231.8|32274|32254|32245.8|32225.8|94
1744877700000|2025-04-17 08:15:00|32250.1|32230.1|32266.5|32246.5|32266.5|32246.5|32249.1|32229.1|111
1744878000000|2025-04-17 08:20:00|32273.3|32253.3|32274.3|32254.3|32279.8|32259.8|32273.3|32253.3|49
1744878300000|2025-04-17 08:25:00|32275.1|32255.1|32288.7|32268.7|32289.8|32269.8|32273.7|32253.7|56
1744878600000|2025-04-17 08:30:00|32289.3|32269.3|32277.1|32257.1|32289.3|32269.3|32277.1|32257.1|37
1744878900000|2025-04-17 08:35:00|32277|32257|32269.5|32249.5|32278.8|32258.8|32269.5|32249.5|44
1744879200000|2025-04-17 08:40:00|32270.5|32250.5|32269.5|32249.5|32271.5|32251.5|32268.5|32248.5|27
1744879500000|2025-04-17 08:45:00|32270|32250|32269.5|32249.5|32270.1|32250.1|32268.2|32248.2|5
1744879800000|2025-04-17 08:50:00|32267.5|32247.5|32275.4|32255.4|32275.4|32255.4|32263.5|32243.5|47
1744880100000|2025-04-17 08:55:00|32274|32254|32273.8|32253.8|32279|32259|32270.7|32250.7|66
1744880400000|2025-04-17 09:00:00|32274|32254|32272.8|32252.8|32274|32254|32271.2|32251.2|22
1744880700000|2025-04-17 09:05:00|32271.2|32251.2|32278.5|32258.5|32279.2|32259.2|32271.2|32251.2|23
1744881000000|2025-04-17 09:10:00|32279|32259|32274.1|32254.1|32279|32259|32273.2|32253.2|48
1744881300000|2025-04-17 09:15:00|32274.8|32254.8|32274.5|32254.5|32275.2|32255.2|32273.1|32253.1|32
1744881600000|2025-04-17 09:20:00|32273.9|32253.9|32263.1|32243.1|32274.5|32254.5|32263|32243|25
1744881900000|2025-04-17 09:25:00|32262.5|32242.5|32256.5|32236.5|32272.3|32252.3|32254.1|32234.1|62
1744882200000|2025-04-17 09:30:00|32256|32236|32268.5|32248.5|32269.5|32249.5|32256|32236|58
1744882500000|2025-04-17 09:35:00|32269|32249|32269.5|32249.5|32270|32250|32266|32246|14
1744882800000|2025-04-17 09:40:00|32269|32249|32267|32247|32270|32250|32267|32247|9
1744883100000|2025-04-17 09:45:00|32267.5|32247.5|32240|32220|32268|32248|32240|32220|57
1744883400000|2025-04-17 09:50:00|32239.5|32219.5|32239|32219|32241.2|32221.2|32237.4|32217.4|30
1744883700000|2025-04-17 09:55:00|32238.5|32218.5|32241|32221|32241|32221|32238.5|32218.5|11
1744884000000|2025-04-17 10:00:00|32247.5|32227.5|32240.1|32220.1|32255.8|32234.1|32240.1|32220.1|36
1744884300000|2025-04-17 10:05:00|32240|32220|32249|32229|32255.1|32235.1|32240|32220|26
1744884600000|2025-04-17 10:10:00|32248.5|32228.5|32249.1|32229.1|32250.1|32230.1|32247|32227|19
1744884900000|2025-04-17 10:15:00|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|32248.5|32228.5|1
1744885500000|2025-04-17 10:25:00|32249.1|32229.1|32246.5|32226.5|32249.1|32229.1|32246.5|32226.5|6
1744885800000|2025-04-17 10:30:00|32246|32226|32249.5|32229.5|32250.1|32230.1|32245.5|32225.5|6
1744886100000|2025-04-17 10:35:00|32250.1|32230.1|32254.1|32234.1|32254.1|32234.1|32248.5|32228.5|9
1744886400000|2025-04-17 10:40:00|32253.5|32233.5|32247|32227|32253.5|32233.5|32247|32227|9
1744886700000|2025-04-17 10:45:00|32246.3|32226.3|32239.5|32219.5|32246.3|32226.3|32238.5|32218.5|29
1744887000000|2025-04-17 10:50:00|32242.1|32222.1|32240.8|32220.8|32246.1|32226.1|32239.5|32219.5|19
1744887300000|2025-04-17 10:55:00|32241.8|32221.8|32243.1|32223.1|32243.1|32223.1|32238|32218|25
1744887600000|2025-04-17 11:00:00|32241|32221|32258|32238|32259.5|32239.5|32241|32221|33
1744887900000|2025-04-17 11:05:00|32257.3|32237.3|32258|32238|32258|32238|32255.7|32235.7|12
1744888200000|2025-04-17 11:10:00|32257.3|32237.3|32251.8|32231.8|32258|32238|32251.8|32231.8|22
1744888500000|2025-04-17 11:15:00|32251.2|32231.2|32252|32232|32253.1|32233.1|32250.3|32230.3|25
1744888800000|2025-04-17 11:20:00|32250.7|32230.7|32251.4|32231.4|32251.9|32231.9|32250.3|32230.3|16
1744889100000|2025-04-17 11:25:00|32251.6|32231.6|32247.5|32227.5|32251.8|32231.8|32246.2|32226.2|12
1744889400000|2025-04-17 11:30:00|32247.1|32227.1|32246|32226|32247.5|32227.5|32244|32224|16
1744889700000|2025-04-17 11:35:00|32245.5|32225.5|32246|32226|32246|32226|32245.5|32225.5|2
1744890000000|2025-04-17 11:40:00|32241.5|32221.5|32241|32221|32241.5|32221.5|32239.1|32219.1|20
1744890300000|2025-04-17 11:45:00|32241.8|32221.8|32241.2|32221.2|32243.1|32223.1|32239.9|32219.9|28
1744890600000|2025-04-17 11:50:00|32241.5|32221.5|32234.1|32214.1|32243.1|32223.1|32232|32212|39
1744890900000|2025-04-17 11:55:00|32233.3|32213.3|32228.4|32208.4|32233.3|32213.3|32228.4|32208.4|30
1744891200000|2025-04-17 12:00:00|32229.2|32209.2|32223.3|32203.3|32229.8|32209.8|32222.5|32202.5|14
1744891500000|2025-04-17 12:05:00|32226.1|32206.1|32228.5|32208.5|32234.5|32214.5|32222.1|32202.1|37
1744891800000|2025-04-17 12:10:00|32227.9|32207.9|32229.1|32209.1|32232.1|32212.1|32227.9|32207.9|16
1744892100000|2025-04-17 12:15:00|32229.5|32209.5|32229.1|32209.1|32229.8|32209.8|32228.3|32208.3|19
1744892400000|2025-04-17 12:20:00|32229|32209|32248.4|32228.4|32254.8|32234.8|32229|32209|71
1744892700000|2025-04-17 12:25:00|32246.9|32226.9|32252.8|32210.8|32253.8|32228.4|32243.1|32210.8|45
1744893000000|2025-04-17 12:30:00|32251.8|32209.8|32245.5|32225.5|32251.8|32225.5|32241.8|32209.8|21
1744893300000|2025-04-17 12:35:00|32246.1|32226.1|32250|32230|32251.5|32231.5|32245.5|32225.5|15
1744893600000|2025-04-17 12:40:00|32248.7|32228.7|32250.5|32230.5|32250.5|32230.5|32245.3|32225.3|18
1744893900000|2025-04-17 12:45:00|32250|32230|32252.5|32232.5|32265.3|32245.3|32247.5|32227.5|20
1744894200000|2025-04-17 12:50:00|32253.9|32233.9|32260.2|32240.2|32265.8|32245.8|32253.9|32233.9|27
1744894500000|2025-04-17 12:55:00|32259.2|32239.2|32264.6|32244.6|32267.5|32247.5|32253.1|32233.1|38
1744894800000|2025-04-17 13:00:00|32265.8|32245.8|32270.1|32250.1|32276.1|32256.1|32257.8|32237.8|34
1744895100000|2025-04-17 13:05:00|32267.5|32247.5|32263.1|32243.1|32269.5|32249.5|32263.1|32243.1|17
1744895400000|2025-04-17 13:10:00|32265.1|32245.1|32277|32257|32277.4|32257.4|32265.1|32245.1|25
1744895700000|2025-04-17 13:15:00|32276.5|32256.5|32260.3|32240.3|32277.5|32257.5|32260.3|32240.3|35
1744896000000|2025-04-17 13:20:00|32261.1|32241.1|32265.1|32245.1|32265.1|32245.1|32261.1|32241.1|19
1744896300000|2025-04-17 13:25:00|32264.9|32244.9|32270.9|32250.9|32271.5|32251.5|32264.9|32244.9|8
1744896600000|2025-04-17 13:30:00|32269.9|32249.9|32269.5|32249.5|32270.5|32250.5|32269.4|32249.4|7
1744896900000|2025-04-17 13:35:00|32266.8|32246.8|32270.1|32250.1|32270.1|32250.1|32266.8|32246.8|5
1744897200000|2025-04-17 13:40:00|32270.5|32250.5|32274.5|32254.5|32274.5|32254.5|32270.5|32250.5|4
1744897500000|2025-04-17 13:45:00|32274.1|32254.1|32275|32255|32276|32256|32273|32253|23
1744897800000|2025-04-17 13:50:00|32276.2|32256.2|32282.6|32262.6|32282.6|32262.6|32275.4|32255.4|36
1744898100000|2025-04-17 13:55:00|32281.8|32261.8|32273.5|32253.5|32281.8|32261.8|32273|32253|24
1744898400000|2025-04-17 14:00:00|32273|32253|32278.1|32258.1|32282.5|32262.5|32269|32249|26
1744898700000|2025-04-17 14:05:00|32278|32258|32280.1|32260.1|32282.9|32262.5|32275.3|32255.3|44
1744899000000|2025-04-17 14:10:00|32280|32260|32271.5|32251.5|32281.2|32261.1|32271.5|32243.6|27
1744899300000|2025-04-17 14:15:00|32271|32251|32276.5|32256.5|32277.1|32257.1|32270|32250|14
1744899600000|2025-04-17 14:20:00|32276.4|32256.4|32275|32255|32276.4|32256.4|32274.2|32254.2|21
1744899900000|2025-04-17 14:25:00|32274.2|32254.2|32275.6|32255.6|32278.1|32255.6|32273.4|32252|20
1744900200000|2025-04-17 14:30:00|32275|32255|32282.5|32262.5|32282.6|32262.6|32275|32255|9
1744900500000|2025-04-17 14:35:00|32281.5|32261.5|32282.5|32262.5|32282.5|32262.5|32281.5|32261.5|2
1744900800000|2025-04-17 14:40:00|32282.6|32262.6|32281.1|32261.1|32282.6|32262.6|32281.1|32261.1|3
1744901100000|2025-04-17 14:45:00|32279.1|32259.1|32275.5|32255.5|32279.1|32259.1|32270.5|32250.5|13
1744901400000|2025-04-17 14:50:00|32275.1|32255.1|32277.4|32257.4|32278.1|32258.1|32271|32251|16
1744901700000|2025-04-17 14:55:00|32277.5|32257.5|32284.5|32264.5|32284.5|32264.5|32275.1|32255.1|20
1744902000000|2025-04-17 15:00:00|32285.1|32265.1|32283.9|32263.9|32286.2|32266.2|32279.5|32259.5|29
1744902300000|2025-04-17 15:05:00|32283.5|32263.5|32283.8|32263.8|32287.2|32267.2|32283.1|32263.1|59
1744902600000|2025-04-17 15:10:00|32283.4|32263.4|32285|32265|32285.5|32265.5|32274.6|32254.6|43
1744902900000|2025-04-17 15:15:00|32285.1|32265.1|32279.7|32259.7|32285.1|32265.1|32277.5|32257.5|19
1744903200000|2025-04-17 15:20:00|32284.5|32264.5|32285.6|32260.6|32285.8|32265.4|32282.8|32260.6|30
1744903500000|2025-04-17 15:25:00|32286.1|32261.1|32282|32262|32286.1|32262|32282|32258.5|5
1744903800000|2025-04-17 15:30:00|32281.5|32261.5|32281.5|32261.5|32282|32262|32281.5|32261.5|3
1744904400000|2025-04-17 15:40:00|32282|32262|32282|32262|32282|32262|32282|32262|1
1744904700000|2025-04-17 15:45:00|32281.5|32261.5|32281.5|32261.5|32282|32262|32281.5|32261.5|5
1744905000000|2025-04-17 15:50:00|32281.6|32261.6|32282|32262|32282.2|32262.2|32281.5|32261.5|9
1744905300000|2025-04-17 15:55:00|32281.5|32261.5|32276.7|32256.7|32282.1|32262.1|32276.7|32256.7|19
1744905600000|2025-04-17 16:00:00|32276.6|32256.6|32277.1|32257.1|32278|32258|32276.6|32256.6|13
1744905900000|2025-04-17 16:05:00|32276.9|32256.9|32276.7|32256.7|32277.3|32257.3|32276.5|32256.5|29
1744906200000|2025-04-17 16:10:00|32276.5|32256.5|32276.6|32256.6|32277.8|32257.8|32276.5|32256.5|10
1744906500000|2025-04-17 16:15:00|32276.5|32256.5|32276.5|32256.5|32277|32257|32276.5|32256.5|5
1744906800000|2025-04-17 16:20:00|32277|32257|32276.5|32256.5|32277|32257|32276.5|32256.5|6
1744907100000|2025-04-17 16:25:00|32277|32257|32276.5|32256.5|32277|32257|32276.5|32256.5|8
1744907400000|2025-04-17 16:30:00|32276.1|32256.1|32284|32264|32284.5|32264.5|32275.1|32255.1|16
1744907700000|2025-04-17 16:35:00|32284.1|32264.1|32284.5|32264.5|32284.5|32264.5|32284.1|32264.1|2
1744908000000|2025-04-17 16:40:00|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|32285.1|32265.1|1
1744908300000|2025-04-17 16:45:00|32285.5|32265.5|32285.1|32265.1|32285.5|32265.5|32285.1|32265.1|2
1744908600000|2025-04-17 16:50:00|32285|32265|32285|32265|32285|32265|32285|32265|1
1744908900000|2025-04-17 16:55:00|32285.5|32265.5|32285|32265|32285.5|32265.5|32285|32265|2
1744909200000|2025-04-17 17:00:00|32287.5|32267.5|32287.5|32267.5|32288.8|32268.8|32287.5|32267.5|3
1744909500000|2025-04-17 17:05:00|32287|32267|32287.5|32267.5|32287.5|32267.5|32287|32267|2
1744910100000|2025-04-17 17:15:00|32288.8|32268.8|32296.1|32271.1|32306.6|32278|32288.8|32264.8|27
1744910400000|2025-04-17 17:20:00|32295.6|32270.6|32297.5|32272.5|32300.5|32272.5|32294.9|32264.3|13
1744911000000|2025-04-17 17:30:00|32299.5|32274.5|32295.6|32270.6|32299.5|32275.1|32292.5|32270|10
1744911300000|2025-04-17 17:35:00|32295|32270|32295.6|32270.6|32295.6|32270.6|32295|32270|6
1744911600000|2025-04-17 17:40:00|32296|32271|32296.1|32271.1|32296.1|32271.1|32296|32271|2
1744911900000|2025-04-17 17:45:00|32296|32271|32295|32270|32296|32271|32295|32270|5
1744912200000|2025-04-17 17:50:00|32295.5|32270.5|32297.5|32272.5|32298|32273|32295.5|32270.5|7
1744913700000|2025-04-17 18:15:00|32298|32273|32298|32273|32298|32273|32297.5|32272.5|3
1744914300000|2025-04-17 18:25:00|32297.5|32272.5|32297.5|32272.5|32297.5|32272.5|32297.5|32272.5|1
1744914900000|2025-04-17 18:35:00|32298.7|32273.7|32298|32273|32298.7|32273.7|32297.5|32272.5|3
1744915200000|2025-04-17 18:40:00|32298.5|32273.5|32298.5|32273.5|32298.5|32273.5|32298.5|32273.5|1
1744915500000|2025-04-17 18:45:00|32298|32273|32298.5|32273.5|32298.5|32273.5|32298|32273|6
1744915800000|2025-04-17 18:50:00|32296.1|32276.1|32296.1|32276.1|32296.1|32276.1|32296.1|32276.1|1
1744916100000|2025-04-17 18:55:00|32296|32276|32296.1|32276.1|32296.1|32276.1|32296|32276|2
1744916400000|2025-04-17 19:00:00|32295.5|32275.5|32295.1|32275.1|32295.5|32275.5|32295.1|32275.1|4
1744916700000|2025-04-17 19:05:00|32295|32275|32295|32275|32295|32275|32295|32275|1
1744918500000|2025-04-17 19:35:00|32297.5|32277.5|32300.5|32280.5|32300.5|32280.5|32297.5|32277.5|3
1744918800000|2025-04-17 19:40:00|32301.2|32281.2|32299|32279|32301.2|32281.2|32299|32279|5
1744919100000|2025-04-17 19:45:00|32303.6|32278.6|32305.1|32280.1|32305.1|32280.1|32303.6|32278.6|2
1744919700000|2025-04-17 19:55:00|32306.1|32281.1|32317.4|32275.5|32317.4|32285.8|32306.1|32275.5|8
1744938000000|2025-04-18 01:00:00|32311|32264|32300|32275|32311|32275|32300|32264|6
1744938300000|2025-04-18 01:05:00|32301|32276|32335.1|32315.1|32338.8|32318.8|32301|32276|33
1744938600000|2025-04-18 01:10:00|32335|32315|32357.5|32315.7|32357.5|32325.1|32334.5|32314.5|25
1744938900000|2025-04-18 01:15:00|32355.8|32317.1|32353.6|32316.5|32356.8|32324.4|32345|32316.4|27
1744939200000|2025-04-18 01:20:00|32345|32325|32376.5|32356.5|32385.1|32365.1|32345|32325|42
1744939500000|2025-04-18 01:25:00|32376.9|32356.9|32379.5|32359.5|32379.5|32359.5|32375|32355|30
1744939800000|2025-04-18 01:30:00|32380.1|32360.1|32382.5|32362.5|32392.7|32372.7|32380.1|32360.1|54
1744940100000|2025-04-18 01:35:00|32389.4|32364.4|32399.2|32379.2|32399.3|32379.3|32386.3|32362.5|46
1744940400000|2025-04-18 01:40:00|32401.1|32381.1|32400.4|32380.4|32402.4|32382.4|32392.5|32372.5|38
1744940700000|2025-04-18 01:45:00|32401.4|32381.4|32413.7|32393.7|32413.9|32393.9|32399|32379|45
1744941000000|2025-04-18 01:50:00|32414.1|32394.1|32418.3|32398.3|32420.1|32400.1|32412.2|32392.2|61
1744941300000|2025-04-18 01:55:00|32420|32400|32415|32395|32420.1|32400.1|32411.2|32391.2|25
1744941600000|2025-04-18 02:00:00|32411.2|32391.2|32410|32390|32419.1|32395|32403.8|32376.2|40
1744941900000|2025-04-18 02:05:00|32408.5|32388.5|32436.9|32399.9|32436.9|32404.6|32403.8|32374.8|42
1744942200000|2025-04-18 02:10:00|32436.1|32399.1|32415.1|32395.1|32436.1|32400|32415|32385.5|22
1744942500000|2025-04-18 02:15:00|32417.5|32397.5|32414.9|32394.9|32419.4|32399.4|32414.9|32394.9|6
1744942800000|2025-04-18 02:20:00|32411.2|32391.2|32427.6|32407.6|32428.8|32408.8|32411.2|32391.2|42
1744943100000|2025-04-18 02:25:00|32428.3|32408.3|32435.1|32415.1|32436.7|32416.7|32427.7|32407.7|37
1744943400000|2025-04-18 02:30:00|32435|32415|32424.6|32404.6|32436.3|32416.3|32424.6|32404.6|20
1744943700000|2025-04-18 02:35:00|32424|32404|32424|32404|32424.5|32404.5|32417.5|32397.5|27
1744944000000|2025-04-18 02:40:00|32424.5|32404.5|32425|32405|32425.7|32405.7|32421.5|32401.5|31
1744944300000|2025-04-18 02:45:00|32425.1|32405.1|32424.1|32404.1|32425.1|32405.1|32417|32397|33
1744944600000|2025-04-18 02:50:00|32424.5|32404.5|32435.3|32415.3|32436.2|32416.2|32424|32404|49
1744944900000|2025-04-18 02:55:00|32435.1|32415.1|32432.5|32412.5|32435.3|32415.3|32431.2|32411.2|20
1744945200000|2025-04-18 03:00:00|32430.1|32410.1|32435.2|32410.2|32441.9|32410.2|32415|32374.6|33
1744945500000|2025-04-18 03:05:00|32435.1|32410.1|32451.5|32426.5|32452|32429.5|32430.1|32409.3|25
1744945800000|2025-04-18 03:10:00|32451.6|32426.6|32451.4|32412.7|32459.4|32431|32444.5|32411.3|24
1744946100000|2025-04-18 03:15:00|32444.6|32419.6|32453.6|32428.6|32453.6|32428.6|32442.7|32416.2|14
1744946400000|2025-04-18 03:20:00|32449.6|32424.6|32445.3|32425.3|32449.6|32426.8|32443.6|32421.3|42
1744946700000|2025-04-18 03:25:00|32445.4|32425.4|32448.8|32428.8|32451.5|32428.8|32445.4|32425.3|17
1744947000000|2025-04-18 03:30:00|32449.6|32429.6|32444.1|32424.1|32450.3|32430.3|32443.8|32423.8|22
1744947300000|2025-04-18 03:35:00|32444|32424|32445.4|32425.4|32447.4|32427.4|32443.8|32423.8|26
1744947600000|2025-04-18 03:40:00|32445.5|32425.5|32449.5|32429.5|32449.5|32429.5|32445.5|32425.5|17
1744947900000|2025-04-18 03:45:00|32449|32429|32446|32426|32449|32429|32442.5|32422.5|23
1744948200000|2025-04-18 03:50:00|32445.5|32425.5|32446|32426|32446|32426|32445.5|32425.5|3
1744948500000|2025-04-18 03:55:00|32446.3|32426.3|32449.5|32429.5|32451.1|32431.1|32446.3|32426.3|27
1744948800000|2025-04-18 04:00:00|32450|32430|32448.5|32428.5|32450.2|32430.2|32447.5|32427.5|16
1744949100000|2025-04-18 04:05:00|32448|32428|32447.5|32427.5|32448|32428|32447.5|32427.5|2
1744949400000|2025-04-18 04:10:00|32448.4|32428.4|32450|32430|32450|32430|32448.4|32428.4|5
1744949700000|2025-04-18 04:15:00|32447.5|32427.5|32447.5|32427.5|32449.5|32429.5|32447.4|32427.4|14
1744950000000|2025-04-18 04:20:00|32446.5|32426.5|32449.4|32429.4|32449.4|32429.4|32445.4|32425.4|22
1744950300000|2025-04-18 04:25:00|32449.7|32429.7|32449.5|32429.5|32449.7|32429.7|32448.1|32428.1|13
1744950600000|2025-04-18 04:30:00|32449.1|32429.1|32447.5|32427.5|32449.1|32429.1|32447.5|32427.5|3
1744950900000|2025-04-18 04:35:00|32447.7|32427.7|32445|32425|32447.7|32427.7|32445|32425|2
1744951500000|2025-04-18 04:45:00|32444.6|32424.6|32445|32425|32445.4|32425.4|32444.6|32424.6|18
1744951800000|2025-04-18 04:50:00|32444.6|32424.6|32445|32425|32445.4|32425.4|32444.6|32424.6|9
1744952100000|2025-04-18 04:55:00|32444.6|32424.6|32445.5|32425.5|32445.5|32425.5|32444.6|32424.6|7
1744952400000|2025-04-18 05:00:00|32445|32425|32444.9|32424.9|32445.6|32425.6|32444.9|32424.9|25
1744952700000|2025-04-18 05:05:00|32445.1|32425.1|32445|32425|32445.4|32425.4|32441.2|32421.2|14
1744953000000|2025-04-18 05:10:00|32445.3|32425.3|32440.2|32420.2|32446.4|32426.4|32440.2|32420.2|22
1744953300000|2025-04-18 05:15:00|32440.1|32420.1|32442.5|32422.5|32442.7|32422.7|32440.1|32420.1|8
1744953600000|2025-04-18 05:20:00|32442.8|32422.8|32444|32424|32446.2|32426.2|32441.6|32421.6|43
1744953900000|2025-04-18 05:25:00|32444.2|32424.2|32443.5|32423.5|32446.1|32426.1|32441.8|32421.8|54
1744954200000|2025-04-18 05:30:00|32442.5|32422.5|32443.8|32423.8|32445.3|32425.3|32441.6|32421.6|17
1744954500000|2025-04-18 05:35:00|32441.8|32421.8|32447.4|32427.4|32447.8|32427.8|32441.8|32421.8|34
1744954800000|2025-04-18 05:40:00|32447.8|32427.8|32447.8|32427.8|32447.8|32427.8|32446.2|32426.2|10
1744955100000|2025-04-18 05:45:00|32447.6|32427.6|32448.5|32428.5|32448.9|32428.9|32446.1|32426.1|15
1744955400000|2025-04-18 05:50:00|32447.5|32427.5|32449.5|32429.5|32450|32430|32447.3|32427.3|15
1744955700000|2025-04-18 05:55:00|32449.7|32429.7|32445|32425|32449.7|32429.7|32437.9|32417.9|18
1744956000000|2025-04-18 06:00:00|32442.6|32422.6|32446.1|32421.1|32450.8|32423.5|32440|32414.6|20
1744956300000|2025-04-18 06:05:00|32446.2|32421.2|32442.9|32422.9|32446.2|32423.1|32442.5|32421.2|5
1744956600000|2025-04-18 06:10:00|32440.4|32420.4|32439.6|32419.6|32442|32422|32437.1|32417.1|11
1744956900000|2025-04-18 06:15:00|32445|32425|32449.5|32429.5|32452.5|32432.5|32445|32423|10
1744957200000|2025-04-18 06:20:00|32447.5|32427.5|32445.5|32425.5|32450.1|32430.1|32445.5|32425.5|12
1744957500000|2025-04-18 06:25:00|32445|32425|32445|32425|32445|32425|32445|32425|1
1744957800000|2025-04-18 06:30:00|32443.6|32423.6|32439.9|32414.9|32443.6|32423.6|32436.9|32414.9|10
1744958100000|2025-04-18 06:35:00|32442.5|32422.5|32440.1|32420.1|32451.8|32422.5|32430.6|32396|45
1744958400000|2025-04-18 06:40:00|32440|32420|32435|32415|32440|32420|32431.6|32411.6|24
1744958700000|2025-04-18 06:45:00|32433.1|32413.1|32434.1|32409.1|32435.1|32413.1|32433.1|32409.1|3
1744959000000|2025-04-18 06:50:00|32433.1|32408.1|32437.4|32417.4|32438.5|32417.4|32430.1|32399.7|24
1744959300000|2025-04-18 06:55:00|32442.4|32422.4|32438.5|32413.5|32442.5|32422.5|32437.6|32413.5|16
1744959600000|2025-04-18 07:00:00|32437.5|32417.5|32445|32420|32445|32422.5|32437.5|32415|8
1744959900000|2025-04-18 07:05:00|32444.9|32419.9|32447.3|32417.5|32447.3|32419.9|32444.9|32417.5|2
1744960200000|2025-04-18 07:10:00|32449.8|32415|32447.1|32412.3|32449.8|32417.2|32441.4|32406.5|14
1744960500000|2025-04-18 07:15:00|32444.5|32414.7|32441.5|32406.4|32444.5|32414.7|32438.9|32406.4|7
1744960800000|2025-04-18 07:20:00|32440.9|32407|32442.9|32417.9|32447.4|32417.9|32439.8|32407|18
1744961100000|2025-04-18 07:25:00|32442|32417|32442.9|32417.9|32443.3|32417.9|32439.6|32413.5|17
1744961400000|2025-04-18 07:30:00|32442.6|32417.6|32441.7|32413.8|32443.7|32418.3|32441.3|32413.4|15
1744961700000|2025-04-18 07:35:00|32442.5|32413.1|32460.4|32425.2|32467.8|32427.6|32439.2|32406.8|42
1744962000000|2025-04-18 07:40:00|32460.2|32427.3|32467.5|32430.1|32480.6|32440.6|32459.7|32427.3|30
1744962300000|2025-04-18 07:45:00|32467|32430.5|32464.5|32428|32467|32431.6|32462.8|32428|3
1744962600000|2025-04-18 07:50:00|32463.8|32428.6|32457.6|32432.6|32463.8|32432.6|32455.7|32425.8|11
1744963200000|2025-04-18 08:00:00|32458.7|32433.7|32457.5|32432.5|32458.7|32433.7|32452.8|32427.8|14
1744963500000|2025-04-18 08:05:00|32456.1|32431.1|32458|32433|32458|32433|32452.2|32427.2|23
1744963800000|2025-04-18 08:10:00|32457.6|32432.6|32462|32437|32476.2|32442.6|32457.5|32427.3|40
1744964100000|2025-04-18 08:15:00|32461.5|32436.5|32460.3|32433.2|32462.8|32436.5|32457.7|32432.3|10
1744964400000|2025-04-18 08:20:00|32458.8|32433.8|32458.8|32433.8|32458.8|32433.8|32458.8|32433.8|1
1744964700000|2025-04-18 08:25:00|32458.7|32433.7|32457.5|32424.9|32459.5|32433.7|32453.6|32423.6|20
1744965000000|2025-04-18 08:30:00|32455.6|32424.8|32457.3|32421.2|32461.5|32424.9|32452.8|32415.1|32
1744965300000|2025-04-18 08:35:00|32458.2|32427.4|32461.9|32421.7|32464.9|32432.8|32457.8|32419.9|23
1744965600000|2025-04-18 08:40:00|32459.4|32424.2|32461.9|32421.7|32461.9|32424.2|32459.4|32421.7|4
1744966200000|2025-04-18 08:50:00|32458.1|32428.1|32458.4|32423.2|32461.9|32428.1|32458.1|32421.7|3
1744966500000|2025-04-18 08:55:00|32460.9|32420.7|32455.6|32422.4|32460.9|32428.4|32453.4|32413.5|4
1744966800000|2025-04-18 09:00:00|32452.4|32427.4|32454.8|32414.1|32459.5|32427.4|32441.2|32407.3|40
1744967100000|2025-04-18 09:05:00|32454.4|32414.5|32451.7|32413.6|32454.4|32416.1|32449.2|32412.9|11
1744967400000|2025-04-18 09:10:00|32448.4|32415.3|32446.6|32417|32451.9|32418.2|32446.6|32413.8|10
1744967700000|2025-04-18 09:15:00|32447.8|32418.2|32455.8|32422.7|32458.4|32424.3|32443.3|32415.2|24
1744968000000|2025-04-18 09:20:00|32458.3|32420.2|32458.3|32420.2|32458.3|32420.2|32458.3|32420.2|1
1744968300000|2025-04-18 09:25:00|32456.8|32428.8|32462.3|32424.2|32463|32428.8|32456.8|32423.4|6
1744968600000|2025-04-18 09:30:00|32459.8|32426.7|32459.8|32426.7|32462.3|32426.7|32459.8|32424.2|3
1744968900000|2025-04-18 09:35:00|32462.3|32424.2|32459.9|32414.6|32463.7|32428.2|32453.8|32414.6|8
1744969200000|2025-04-18 09:40:00|32459.3|32415.1|32452.5|32425.1|32459.3|32425.1|32452.5|32415.1|11
1744969500000|2025-04-18 09:45:00|32451.8|32426.8|32451.8|32426.8|32451.8|32426.8|32451.8|32426.8|1
1744969800000|2025-04-18 09:50:00|32451.9|32424.5|32456.9|32429.5|32459.4|32429.5|32451.9|32424.5|11
1744970100000|2025-04-18 09:55:00|32456.3|32428.9|32458.3|32427|32458.8|32431.3|32455.4|32427|20
1744970400000|2025-04-18 10:00:00|32458.8|32427.7|32456.9|32429.5|32458.8|32432.3|32453.7|32427.7|23
1744970700000|2025-04-18 10:05:00|32457.5|32427.9|32456.6|32429|32457.5|32429.5|32455.9|32427.9|9
1744971000000|2025-04-18 10:10:00|32455.9|32428.5|32456.9|32429.5|32457.9|32429.5|32455.9|32427.9|15
1744971300000|2025-04-18 10:15:00|32457.5|32428.1|32460.7|32422.9|32465.8|32429.5|32447.5|32414.4|27
1744971600000|2025-04-18 10:20:00|32460.2|32423.3|32458.2|32421.3|32460.2|32423.3|32456.5|32421.3|4
1744971900000|2025-04-18 10:25:00|32457.2|32420.3|32458.7|32421.8|32458.7|32423.5|32452.8|32419.8|24
1744972200000|2025-04-18 10:30:00|32455|32423.4|32459.2|32422.3|32459.2|32424.5|32453|32419.8|20
1744972500000|2025-04-18 10:35:00|32457.9|32424.5|32457|32425.4|32459.7|32425.5|32457|32422.8|11
1744972800000|2025-04-18 10:40:00|32456.9|32427.5|32458.6|32427|32458.6|32427.5|32456.9|32427|2
1744973400000|2025-04-18 10:50:00|32465.3|32420.4|32458.6|32427|32465.3|32427|32458.6|32420.4|2
1744973700000|2025-04-18 10:55:00|32458.5|32425.1|32458.5|32425.1|32458.6|32427|32458.5|32425.1|11
1744974000000|2025-04-18 11:00:00|32458.6|32427|32456.9|32429.5|32460|32435|32454.3|32427|36
1744974300000|2025-04-18 11:05:00|32457.5|32430.1|32456.9|32429.5|32458.7|32432.8|32456.1|32428.1|17
1744974600000|2025-04-18 11:10:00|32457.8|32432.8|32466.8|32419.8|32466.8|32432.8|32455|32419.8|17
1744974900000|2025-04-18 11:15:00|32468.8|32421.8|32473.4|32426.4|32473.4|32426.4|32468.8|32421.8|14
1744975200000|2025-04-18 11:20:00|32472.8|32425.8|32472.8|32425.8|32474.7|32427.7|32472.8|32425.8|3
1744975500000|2025-04-18 11:25:00|32473.7|32426.7|32473.3|32426.3|32474.8|32427.9|32470.2|32424.2|45
1744975800000|2025-04-18 11:30:00|32473.4|32426.4|32475.2|32428.2|32476.2|32429.2|32471.3|32424.3|26
1744976100000|2025-04-18 11:35:00|32476.7|32429.7|32476.2|32429.2|32476.7|32429.7|32472.3|32425.3|19
1744976400000|2025-04-18 11:40:00|32472.8|32425.8|32475.3|32428.3|32477.2|32430.2|32472.8|32425.8|30
1744976700000|2025-04-18 11:45:00|32475.7|32428.7|32475.3|32428.3|32475.7|32428.7|32475.3|32428.3|4
1744977000000|2025-04-18 11:50:00|32474.3|32427.3|32475.3|32434.4|32477.1|32435|32470.3|32427.1|34
1744977300000|2025-04-18 11:55:00|32474|32430.4|32472.3|32431.3|32474.6|32432.3|32470.7|32429|11
1744977600000|2025-04-18 12:00:00|32472.8|32428.7|32475.7|32428.7|32475.8|32431.3|32466.7|32419.7|32
1744977900000|2025-04-18 12:05:00|32475.8|32428.8|32475.7|32428.7|32475.8|32428.8|32475.7|32428.7|2
1744978500000|2025-04-18 12:15:00|32465.2|32434.8|32465.2|32434.8|32465.2|32434.8|32465.2|32434.8|1
1744981200000|2025-04-18 13:00:00|32464.9|32435.2|32464.9|32435.2|32464.9|32435.2|32464.9|32435.2|1
1744982400000|2025-04-18 13:20:00|32462.8|32436.1|32461.9|32414.9|32464.9|32436.1|32446.1|32410.3|29
1744983900000|2025-04-18 13:45:00|32458.9|32411.9|32458.9|32411.9|32458.9|32411.9|32458.9|32411.9|1
1744984200000|2025-04-18 13:50:00|32456.9|32409.9|32454.8|32410|32456.9|32410|32454.8|32409.9|2
1744984500000|2025-04-18 13:55:00|32456.6|32409.6|32458.1|32411.1|32458.1|32411.1|32454.8|32409.6|8
1744984800000|2025-04-18 14:00:00|32457.9|32410.9|32456.6|32409.6|32457.9|32410.9|32456.6|32409.6|3
1744985400000|2025-04-18 14:10:00|32454.8|32410|32438|32413|32454.8|32415.2|32438|32403.9|16
1744986000000|2025-04-18 14:20:00|32443.8|32408.2|32443.8|32408.2|32443.8|32413|32438|32408.2|5
1744986300000|2025-04-18 14:25:00|32446|32407.1|32450|32405.2|32450|32407.1|32445.9|32405.2|9
1744986600000|2025-04-18 14:30:00|32451.6|32404.6|32450|32405.2|32451.6|32406.2|32447.8|32404.6|4
1744987200000|2025-04-18 14:40:00|32457.1|32410.1|32457.1|32410.1|32457.1|32410.1|32457.1|32410.1|1
1744988700000|2025-04-18 15:05:00|32458.1|32411.1|32458.1|32411.1|32458.1|32411.1|32458.1|32411.1|1
1744991400000|2025-04-18 15:50:00|32454.9|32407.9|32443.9|32396.9|32454.9|32407.9|32442.9|32396.9|12
1744991700000|2025-04-18 15:55:00|32442.9|32395.9|32441.9|32394.9|32442.9|32395.9|32441.9|32394.9|2
1744992900000|2025-04-18 16:15:00|32443.1|32396.1|32443.1|32396.1|32443.1|32396.1|32443.1|32396.1|1
1744994400000|2025-04-18 16:40:00|32442.9|32395.9|32442.1|32395.1|32444.1|32397.1|32440.9|32393.9|6
1744995600000|2025-04-18 17:00:00|32440.9|32393.9|32439.9|32392.9|32440.9|32393.9|32439.9|32392.9|2
1744995900000|2025-04-18 17:05:00|32438.9|32391.9|32437.9|32390.9|32438.9|32391.9|32437.9|32390.9|2
1744996200000|2025-04-18 17:10:00|32434.9|32387.9|32429.9|32382.9|32434.9|32387.9|32429.9|32382.9|8
1744999200000|2025-04-18 18:00:00|32428.9|32381.9|32462.1|32415.1|32462.1|32415.1|32426.9|32379.9|8
1744999500000|2025-04-18 18:05:00|32455|32408|32454.9|32407.9|32455|32408|32454.9|32407.9|6
1745197200000|2025-04-21 01:00:00|32399.6|32374.6|32389.9|32364.9|32402.8|32380.8|32387|32364.9|38
1745197500000|2025-04-21 01:05:00|32390|32365|32405.9|32385.9|32405.9|32385.9|32382.6|32362.6|43
1745197800000|2025-04-21 01:10:00|32406.5|32386.5|32408|32388|32412.5|32392.5|32405.6|32385.6|24
1745198100000|2025-04-21 01:15:00|32411|32386|32407|32382|32412.6|32387.6|32405.1|32380.1|16
1745198400000|2025-04-21 01:20:00|32404.5|32384.5|32402.5|32382.5|32404.5|32384.5|32396|32376|44
1745198700000|2025-04-21 01:25:00|32402.1|32382.1|32397.5|32377.5|32402.5|32382.5|32388|32368|48
1745199000000|2025-04-21 01:30:00|32396.8|32376.8|32399.5|32379.5|32400|32380|32395.3|32375.3|10
1745199300000|2025-04-21 01:35:00|32399.1|32379.1|32394|32374|32399.1|32379.1|32387.5|32367.5|40
1745199600000|2025-04-21 01:40:00|32393.5|32373.5|32391|32371|32394.2|32374.2|32388.5|32368.5|48
1745199900000|2025-04-21 01:45:00|32390.5|32370.5|32385|32365|32390.5|32370.5|32378|32358|49
1745200200000|2025-04-21 01:50:00|32384.8|32364.8|32379.1|32359.1|32385.1|32365.1|32363.5|32343.5|60
1745200500000|2025-04-21 01:55:00|32373.5|32353.5|32356.8|32336.8|32373.5|32353.5|32356.4|32336.4|46
1745200800000|2025-04-21 02:00:00|32357|32337|32349.8|32329.8|32357.1|32337.1|32345|32324.4|39
1745201100000|2025-04-21 02:05:00|32350|32330|32352.5|32332.5|32361.1|32341.1|32349.7|32329.7|49
1745201400000|2025-04-21 02:10:00|32352|32332|32357.5|32337.5|32357.5|32337.5|32352|32332|26
1745201700000|2025-04-21 02:15:00|32355.4|32335.4|32345|32325|32356|32336|32345|32325|48
1745202000000|2025-04-21 02:20:00|32342.5|32322.5|32347.4|32327.4|32349.1|32329.1|32340.6|32320.6|39
1745202300000|2025-04-21 02:25:00|32347.3|32327.3|32324.5|32304.5|32347.5|32327.5|32315.6|32295.6|53
1745202600000|2025-04-21 02:30:00|32324.1|32304.1|32320.9|32300.9|32324.1|32304.1|32316|32296|54
1745202900000|2025-04-21 02:35:00|32323.5|32303.5|32325.5|32305.5|32330.5|32310.5|32323.4|32303.4|32
1745203200000|2025-04-21 02:40:00|32323.5|32303.5|32334.8|32314.8|32335.1|32315.1|32321.7|32301.7|39
1745203500000|2025-04-21 02:45:00|32335.5|32315.5|32337.5|32317.5|32339.7|32319.7|32334.9|32314.9|41
1745203800000|2025-04-21 02:50:00|32336.4|32316.4|32335.6|32315.6|32341.5|32321.5|32335.6|32315.6|28
1745204100000|2025-04-21 02:55:00|32335.7|32315.7|32342.5|32322.5|32342.5|32322.5|32335|32315|21
1745204400000|2025-04-21 03:00:00|32341.5|32321.5|32335.1|32315.1|32342.1|32322.1|32335|32315|60
1745204700000|2025-04-21 03:05:00|32335|32315|32307.6|32271.2|32335|32315|32189.6|32147.6|88
1745205000000|2025-04-21 03:10:00|32301.9|32276.9|32321.1|32301.1|32321.1|32301.1|32298.6|32276.9|49
1745205300000|2025-04-21 03:15:00|32321|32301|32321.7|32301.7|32324.5|32304.5|32319.9|32299.9|56
1745205600000|2025-04-21 03:20:00|32322|32302|32295.5|32275.5|32324.1|32304.1|32295.5|32275.5|71
1745205900000|2025-04-21 03:25:00|32295.1|32275.1|32278.5|32253.5|32295.2|32275.2|32268.5|32248.5|106
1745206200000|2025-04-21 03:30:00|32278.6|32253.6|32280.1|32260.1|32285|32265|32275|32253|39
1745206500000|2025-04-21 03:35:00|32280.2|32260.2|32257.9|32237.9|32281|32261|32256|32236|78
1745206800000|2025-04-21 03:40:00|32258.5|32238.5|32254.5|32234.5|32258.5|32238.5|32254.5|32234.5|24
1745207100000|2025-04-21 03:45:00|32258.6|32238.6|32261.1|32241.1|32263.3|32243.3|32254.5|32234.5|45
1745207400000|2025-04-21 03:50:00|32260.8|32240.8|32261.6|32241.6|32262.2|32242.2|32257.8|32237.8|35
1745207700000|2025-04-21 03:55:00|32261.5|32241.5|32274.1|32254.1|32274.4|32254.4|32261.5|32241.5|50
1745208000000|2025-04-21 04:00:00|32273.5|32253.5|32288.1|32268.1|32298.5|32278.5|32273.5|32253.5|53
1745208300000|2025-04-21 04:05:00|32290.6|32270.6|32292.4|32272.4|32297.4|32274.5|32290.6|32270.4|44
1745208600000|2025-04-21 04:10:00|32292.5|32272.5|32292.1|32272.1|32292.5|32272.5|32291.7|32271.7|8
1745208900000|2025-04-21 04:15:00|32292|32272|32299.5|32279.5|32300|32280|32291|32271|21
1745209200000|2025-04-21 04:20:00|32299.9|32279.9|32300.1|32280.1|32300.5|32280.5|32299.8|32279.8|7
1745209500000|2025-04-21 04:25:00|32299.1|32279.1|32291|32271|32299.1|32279.1|32288.5|32268.5|39
1745209800000|2025-04-21 04:30:00|32291.6|32271.6|32289.5|32269.5|32295.5|32275.5|32289.1|32269.1|31
1745210100000|2025-04-21 04:35:00|32290|32270|32295|32275|32295|32275|32290|32270|6
1745210400000|2025-04-21 04:40:00|32301.6|32281.6|32296.5|32276.5|32302.1|32282.1|32296.5|32276.5|13
1745210700000|2025-04-21 04:45:00|32295.9|32275.9|32296.5|32276.5|32296.5|32276.5|32295.9|32275.9|2
1745211000000|2025-04-21 04:50:00|32296|32276|32296.5|32276.5|32296.5|32276.5|32296|32276|2
1745211300000|2025-04-21 04:55:00|32297|32277|32299|32279|32299.2|32279.2|32296.5|32276.5|5
1745211600000|2025-04-21 05:00:00|32299.5|32279.5|32287.8|32267.8|32299.5|32279.5|32287.8|32267.8|48
1745211900000|2025-04-21 05:05:00|32288.3|32268.3|32287.5|32267.5|32288.3|32268.3|32287.5|32267.5|6
1745212200000|2025-04-21 05:10:00|32288.1|32268.1|32288.1|32268.1|32288.1|32268.1|32288.1|32268.1|1
1745212500000|2025-04-21 05:15:00|32283.3|32263.3|32281.1|32261.1|32288.5|32268.5|32280|32260|20
1745212800000|2025-04-21 05:20:00|32280.5|32260.5|32268.5|32248.5|32281.1|32261.1|32263|32243|23
1745213100000|2025-04-21 05:25:00|32269.1|32249.1|32268.5|32248.5|32269.1|32249.1|32268.5|32248.5|2
1745213400000|2025-04-21 05:30:00|32269.1|32249.1|32281.5|32261.5|32281.5|32261.5|32269.1|32249.1|23
1745213700000|2025-04-21 05:35:00|32281.4|32261.4|32270|32250|32292.1|32272.1|32269.2|32249.2|82
1745214000000|2025-04-21 05:40:00|32270.1|32250.1|32270.1|32250.1|32280.9|32260.9|32270|32250|22
1745214300000|2025-04-21 05:45:00|32269.5|32249.5|32269.6|32249.6|32270.1|32250.1|32265.8|32245.8|20
1745214600000|2025-04-21 05:50:00|32270.1|32250.1|32274.5|32254.5|32274.5|32254.5|32266.1|32246.1|22
1745214900000|2025-04-21 05:55:00|32271.7|32251.7|32255|32235|32271.7|32251.7|32251.5|32231.5|46
1745215200000|2025-04-21 06:00:00|32254.1|32234.1|32236.6|32216.6|32256.1|32236.1|32221.1|32196.1|57
1745215500000|2025-04-21 06:05:00|32237.3|32217.3|32237.5|32217.5|32243|32223|32232.5|32212.5|44
1745215800000|2025-04-21 06:10:00|32233.5|32213.5|32260.1|32235.1|32262.5|32240|32227|32207|67
1745216100000|2025-04-21 06:15:00|32259.9|32234.9|32263.6|32243.6|32264.5|32244.5|32256.9|32234.9|37
1745216400000|2025-04-21 06:20:00|32263.3|32243.3|32265|32245|32265|32245|32241|32221|46
1745216700000|2025-04-21 06:25:00|32265.1|32245.1|32253.5|32233.5|32272.2|32252.2|32253.5|32233.5|57
1745217000000|2025-04-21 06:30:00|32254.9|32234.9|32261.5|32241.5|32261.5|32241.5|32254|32234|26
1745217300000|2025-04-21 06:35:00|32261.1|32241.1|32239.5|32219.5|32261.1|32241.1|32226.6|32201.6|58
1745217600000|2025-04-21 06:40:00|32239.8|32219.8|32240.1|32220.1|32242.5|32222.5|32237|32217|31
1745217900000|2025-04-21 06:45:00|32240.5|32220.5|32242|32222|32249|32229|32235.4|32215.4|44
1745218200000|2025-04-21 06:50:00|32244.1|32224.1|32252.5|32232.5|32253.1|32233.1|32244.1|32224.1|10
1745218500000|2025-04-21 06:55:00|32254.1|32234.1|32257.5|32237.5|32257.5|32237.5|32249.5|32229.5|23
1745218800000|2025-04-21 07:00:00|32255.1|32235.1|32259.5|32234.5|32262.5|32242.5|32254.1|32234|38
1745219100000|2025-04-21 07:05:00|32261.5|32241.5|32256|32236|32265|32245|32255|32235|35
1745219400000|2025-04-21 07:10:00|32256.1|32236.1|32250.4|32230.4|32256.1|32236.1|32250.4|32230.4|7
1745219700000|2025-04-21 07:15:00|32250.1|32230.1|32248.1|32228.1|32250.1|32230.1|32247.5|32227.5|9
1745220000000|2025-04-21 07:20:00|32245.7|32225.7|32240.1|32220.1|32249.5|32229.5|32239.5|32219.5|22
1745220300000|2025-04-21 07:25:00|32237.5|32217.5|32238.5|32218.5|32238.5|32218.5|32237.4|32217.4|4
1745220600000|2025-04-21 07:30:00|32232.5|32212.5|32216.7|32196.7|32232.5|32212.5|32202.5|32182.2|39
1745220900000|2025-04-21 07:35:00|32217.5|32197.5|32176.5|32156.5|32217.5|32197.5|32173.5|32153.5|69
1745221200000|2025-04-21 07:40:00|32176.1|32156.1|32186|32166|32188.2|32168.2|32175.4|32155.4|30
1745221500000|2025-04-21 07:45:00|32186.8|32166.8|32177|32157|32186.8|32166.8|32176.5|32156.5|47
1745221800000|2025-04-21 07:50:00|32177.5|32157.5|32185|32165|32185.5|32165.5|32177|32157|22
1745222100000|2025-04-21 07:55:00|32185.2|32165.2|32182.5|32162.5|32188.9|32168.9|32181.2|32161.2|26
1745222400000|2025-04-21 08:00:00|32182.6|32162.6|32185.1|32165.1|32185.6|32165.6|32182.6|32162.6|18
1745222700000|2025-04-21 08:05:00|32184.7|32164.7|32191|32166|32196.8|32166.5|32179.5|32153.4|37
1745223000000|2025-04-21 08:10:00|32192|32167|32226.5|32191.1|32230.7|32197.6|32190|32157.5|90
1745223300000|2025-04-21 08:15:00|32228.7|32191|32215|32195|32228.7|32198.7|32212|32191|37
1745223600000|2025-04-21 08:20:00|32215.3|32195.3|32215.5|32195.5|32215.5|32195.5|32215|32195|10
1745223900000|2025-04-21 08:25:00|32213.1|32193.1|32210.5|32190.5|32213.1|32193.1|32210.5|32190.5|5
1745224200000|2025-04-21 08:30:00|32210|32190|32210|32190|32210|32190|32209.1|32189.1|3
1745224500000|2025-04-21 08:35:00|32200|32180|32160|32140|32200.3|32180.3|32141.2|32119.8|70
1745224800000|2025-04-21 08:40:00|32160.8|32140.8|32175.5|32155.5|32178.2|32158.2|32160.8|32140.8|18
1745225100000|2025-04-21 08:45:00|32175|32155|32186.3|32166.3|32187.3|32167.3|32175|32155|30
1745225400000|2025-04-21 08:50:00|32186.8|32166.8|32186.7|32166.7|32188|32168|32184.2|32164.2|24
1745225700000|2025-04-21 08:55:00|32187.8|32167.8|32187.2|32167.2|32188.2|32168.2|32187.2|32167.2|3
1745226000000|2025-04-21 09:00:00|32188.1|32168.1|32189.7|32169.7|32189.7|32169.7|32185.4|32165.4|14
1745226300000|2025-04-21 09:05:00|32187.5|32167.5|32185|32165|32189.7|32169.7|32185|32165|15
1745226900000|2025-04-21 09:15:00|32179.5|32159.5|32176.6|32156.6|32179.5|32159.5|32176.6|32156.6|5
1745227200000|2025-04-21 09:20:00|32177.8|32157.8|32175.8|32155.8|32178.8|32158.8|32175.8|32155.8|15
1745227500000|2025-04-21 09:25:00|32174.7|32154.7|32175.8|32150.8|32176.3|32154.7|32173.8|32149.2|16
1745227800000|2025-04-21 09:30:00|32174|32154|32158.5|32138.5|32174|32154|32157.5|32137.5|32
1745228100000|2025-04-21 09:35:00|32158.1|32138.1|32158.1|32138.1|32159.1|32139.1|32158.1|32138.1|5
1745228400000|2025-04-21 09:40:00|32159.1|32139.1|32147.1|32127.1|32159.1|32139.1|32147.1|32127.1|26
1745228700000|2025-04-21 09:45:00|32146.5|32126.5|32146.5|32126.5|32146.5|32126.5|32146.1|32126.1|3
1745229000000|2025-04-21 09:50:00|32147.1|32127.1|32153.5|32133.5|32154.1|32134.1|32147.1|32127.1|6
1745229300000|2025-04-21 09:55:00|32162.2|32142.2|32166.7|32146.7|32169.8|32149.8|32162.2|32142.2|14
1745229600000|2025-04-21 10:00:00|32169.1|32149.1|32190.2|32170.2|32191.3|32171.3|32169.1|32149.1|37
1745229900000|2025-04-21 10:05:00|32191.8|32171.8|32195.3|32175.3|32196.9|32176.9|32191.8|32171.8|47
1745230200000|2025-04-21 10:10:00|32195.8|32175.8|32203.3|32183.3|32203.3|32183.3|32195.8|32175.8|22
1745230500000|2025-04-21 10:15:00|32203.5|32183.5|32187.7|32162.7|32203.5|32183.5|32185.5|32156.1|23
1745230800000|2025-04-21 10:20:00|32192.4|32156|32184.9|32164.9|32192.4|32167.4|32178.2|32156|62
1745231100000|2025-04-21 10:25:00|32184.3|32164.3|32184.2|32164.2|32185.9|32165.9|32182.7|32162.7|26
1745233200000|2025-04-21 11:00:00|32198.8|32178.8|32198.8|32178.8|32198.8|32178.8|32198.8|32178.8|1
1745233500000|2025-04-21 11:05:00|32199.8|32179.8|32202.9|32182.9|32202.9|32182.9|32199.8|32179.8|17
1745233800000|2025-04-21 11:10:00|32201.8|32181.8|32208.2|32188.2|32211.8|32191.8|32201.8|32181.8|46
1745234100000|2025-04-21 11:15:00|32209.8|32189.8|32213.8|32193.8|32216|32196|32209.8|32189.8|26
1745234400000|2025-04-21 11:20:00|32212.2|32192.2|32215.2|32195.2|32215.2|32195.2|32212|32192|11
1745234700000|2025-04-21 11:25:00|32214.2|32194.2|32214.2|32194.2|32215.8|32195.8|32213.2|32193.2|9
1745235000000|2025-04-21 11:30:00|32214.9|32194.9|32216.7|32196.7|32219.9|32199.9|32211.7|32191.7|31
1745235300000|2025-04-21 11:35:00|32218|32198|32211.2|32191.2|32218.4|32198.4|32211.2|32191.2|12
1745235600000|2025-04-21 11:40:00|32210.2|32190.2|32209.2|32189.2|32210.2|32190.2|32209.2|32189.2|2
1745236200000|2025-04-21 11:50:00|32207.8|32187.8|32208.7|32188.7|32209.8|32189.8|32207.8|32187.8|3
1745236500000|2025-04-21 11:55:00|32207.8|32187.8|32201.2|32181.2|32214.4|32187.8|32201.2|32176.6|18
1745236800000|2025-04-21 12:00:00|32202.8|32182.8|32201.3|32181.3|32203.3|32183.3|32200.3|32180.3|5
1745237100000|2025-04-21 12:05:00|32197.8|32177.8|32196.3|32176.3|32197.8|32177.8|32196.2|32176.2|7
1745237400000|2025-04-21 12:10:00|32195.3|32175.3|32195|32175|32195.3|32175.3|32194.5|32174.5|4
1745237700000|2025-04-21 12:15:00|32195.8|32175.8|32191.3|32166.3|32196.3|32176.3|32186.8|32165.3|12
1745238000000|2025-04-21 12:20:00|32188.8|32168.8|32197.4|32160.2|32197.4|32168.8|32188.8|32160.2|2
1745238300000|2025-04-21 12:25:00|32192.5|32167.5|32200.8|32163.6|32202.4|32167.5|32192.5|32159.6|10
1745238600000|2025-04-21 12:30:00|32194.7|32169.7|32205.8|32180.8|32205.8|32181.3|32194.7|32169.7|18
1745238900000|2025-04-21 12:35:00|32205.7|32180.7|32206.7|32181.7|32207.3|32182.3|32205.7|32180.7|4
1745239200000|2025-04-21 12:40:00|32205.7|32180.7|32209.7|32184.7|32210.1|32185.1|32205.7|32180.7|20
1745239500000|2025-04-21 12:45:00|32215.2|32178.3|32208.7|32183.7|32215.2|32183.7|32207.7|32178.3|4
1745239800000|2025-04-21 12:50:00|32207.7|32182.7|32205.7|32180.7|32207.7|32182.7|32205.7|32180.7|3
1745240100000|2025-04-21 12:55:00|32206.8|32181.8|32207.3|32182.3|32207.3|32182.3|32206.8|32181.8|2
1745240400000|2025-04-21 13:00:00|32213.7|32176.8|32204.9|32179.9|32213.7|32182|32204.9|32176.8|3
1745241300000|2025-04-21 13:15:00|32205.1|32180.1|32205.1|32180.1|32205.1|32180.1|32204.7|32179.7|5
1745241600000|2025-04-21 13:20:00|32205.6|32180.6|32205|32185|32206.5|32185|32205|32180.6|3
1745241900000|2025-04-21 13:25:00|32207.5|32187.5|32205|32185|32207.5|32187.5|32205|32185|2
1745242200000|2025-04-21 13:30:00|32208|32188|32206.5|32186.5|32208|32188|32206.5|32186.5|2
1745242500000|2025-04-21 13:35:00|32209|32189|32209.5|32189.5|32224.1|32199.1|32207.3|32187.3|39
1745242800000|2025-04-21 13:40:00|32210|32190|32220.6|32195.6|32227.5|32195.6|32209.5|32185.6|19
1745243100000|2025-04-21 13:45:00|32211.5|32191.5|32210|32190|32211.5|32191.5|32210|32190|4
1745243400000|2025-04-21 13:50:00|32214.1|32189.1|32220.1|32195.1|32220.1|32195.1|32214.1|32189.1|7
1745243700000|2025-04-21 13:55:00|32225.2|32188.8|32225.1|32183.1|32226.4|32194|32218|32183.1|8
1745244000000|2025-04-21 14:00:00|32230.6|32188.6|32233.4|32208.4|32233.6|32208.6|32218.9|32188.6|36
1745244300000|2025-04-21 14:05:00|32232.8|32207.8|32236.5|32211.5|32236.6|32211.6|32230.8|32205.8|42
1745244600000|2025-04-21 14:10:00|32235.9|32210.9|32232.4|32212.4|32236.6|32216.6|32232.4|32210.9|10
1745245200000|2025-04-21 14:20:00|32231.4|32211.4|32230.1|32210.1|32231.4|32211.4|32230.1|32210.1|2
1745245500000|2025-04-21 14:25:00|32229.4|32209.4|32237.5|32217.5|32238|32218|32229.4|32209.4|19
1745245800000|2025-04-21 14:30:00|32238|32218|32240|32220|32240|32220|32238|32218|3
1745246100000|2025-04-21 14:35:00|32242.5|32222.5|32250|32230|32250|32230|32240|32220|22
1745246400000|2025-04-21 14:40:00|32250.1|32230.1|32250|32230|32250.1|32230.1|32250|32230|2
1745246700000|2025-04-21 14:45:00|32254|32234|32258.9|32233.9|32266|32236.6|32252.5|32228|21
1745247000000|2025-04-21 14:50:00|32259|32239|32250.1|32225.1|32263.8|32243.8|32249|32224.5|18
1745247300000|2025-04-21 14:55:00|32250.5|32225.5|32254.1|32229.1|32254.1|32231.1|32246.6|32221.6|16
1745247600000|2025-04-21 15:00:00|32255.1|32230.1|32255.1|32230.1|32255.1|32230.1|32254.6|32229.6|3
1745247900000|2025-04-21 15:05:00|32255.6|32230.6|32261.5|32236.5|32261.6|32236.6|32254.9|32229.9|14
1745248200000|2025-04-21 15:10:00|32259.5|32239.5|32258.1|32238.1|32261.2|32241.2|32258.1|32238.1|8
1745248500000|2025-04-21 15:15:00|32258.6|32238.6|32271.1|32246.1|32271.1|32246.1|32258.1|32238.1|13
1745248800000|2025-04-21 15:20:00|32271.6|32246.6|32266.6|32241.6|32272.6|32249.5|32266|32235.2|17
1745249100000|2025-04-21 15:25:00|32272.4|32230.4|32271.4|32229.5|32272.4|32234.2|32269.3|32229.1|8
1745249400000|2025-04-21 15:30:00|32260|32235|32271.5|32229.6|32271.5|32235|32260|32227.6|4
1745250600000|2025-04-21 15:50:00|32271.6||32271.5||32271.6||32271.5||4
1745250900000|2025-04-21 15:55:00|32260|32235|32269.6|32227.6|32272.5|32239|32260|32227.6|10
1745251200000|2025-04-21 16:00:00|32269.5||32269.5||32269.5||32269.5||1
1745252700000|2025-04-21 16:25:00|32260|32235|32269.5|32227.6|32269.5|32235|32260|32227.6|2
1745253900000|2025-04-21 16:45:00|32269.6||32269.6||32269.6||32269.6||1
1745254200000|2025-04-21 16:50:00|32270|32250|32269.5|32249.5|32272.5|32252.5|32269.5|32249.5|4
1745254800000|2025-04-21 17:00:00|32269|32249|32270|32250|32270|32250|32269|32249|3
1745255100000|2025-04-21 17:05:00|32266.9|32241.9|32269.5|32227.6|32269.6|32241.9|32260.6|32227.6|13
1745256000000|2025-04-21 17:20:00|32267|32230.1|32269.5|32227.6|32269.5|32230.1|32267|32227.6|2
1745256900000|2025-04-21 17:35:00|32267|32230.1|32267|32230.1|32267|32230.1|32267|32230.1|1
1745257500000|2025-04-21 17:45:00|32260.6|32235.6|32261.5|32236.5|32261.5|32236.5|32259.5|32234.5|7
1745258100000|2025-04-21 17:55:00|32259.9|32234.9|32259.9|32234.9|32259.9|32234.9|32259.9|32234.9|1
1745258700000|2025-04-21 18:05:00|32260.6|32235.6|32260.6|32235.6|32260.6|32235.6|32260.6|32235.6|1
1745259600000|2025-04-21 18:20:00|32267|32230.1|32267|32230.1|32267|32234.9|32259.9|32230.1|3
1745260800000|2025-04-21 18:40:00|32259.6|32234.6|32262.9|32220.9|32268.5|32234.6|32244.5|32220.9|5
1745261100000|2025-04-21 18:45:00|32265|32228.1|32264.1|32239.1|32268.5|32239.1|32259.6|32225.6|18
1745261400000|2025-04-21 18:50:00|32261|32241|32262.4|32242.4|32262.4|32242.4|32261|32241|10
1745262000000|2025-04-21 19:00:00|32261.4|32241.4|32261.4|32241.4|32261.4|32241.4|32261.4|32241.4|1
1745262600000|2025-04-21 19:10:00|32267.9|32231|32272.5|32247.5|32277.5|32250|32264.9|32228|8
1745262900000|2025-04-21 19:15:00|32270|32250|32270|32250|32270|32250|32270|32250|1
1745263200000|2025-04-21 19:20:00|32271.2|32251.2|32270|32250|32271.2|32251.2|32270|32250|2
1745263800000|2025-04-21 19:30:00|32286.5|32244.6|32289|32252.1|32290.6|32252.1|32286.5|32244.6|10
1745264400000|2025-04-21 19:40:00|32290|32253.1|32292|32255.1|32292|32255.1|32290|32253.1|3
1745264700000|2025-04-21 19:45:00|32293|32256.1|32293|32256.1|32293|32256.1|32293|32256.1|1
1745265000000|2025-04-21 19:50:00|32285.5|32260.5|32289.9|32253|32289.9|32260.5|32285.5|32253|2
1745283600000|2025-04-22 01:00:00|32310.1|32290.1|32277.6|32257.6|32310.1|32290.1|32277.6|32257|48
1745283900000|2025-04-22 01:05:00|32280.1|32255.1|32294.4|32269.4|32294.4|32274.1|32277.9|32255.1|47
1745284200000|2025-04-22 01:10:00|32294.9|32269.9|32291|32249|32300.5|32278.5|32283.6|32249|70
1745284500000|2025-04-22 01:15:00|32298|32256|32317.5|32275.5|32326.1|32284.1|32291.8|32250.1|41
1745284800000|2025-04-22 01:20:00|32309|32284|32312.2|32292.2|32322.8|32292.5|32305.3|32275.1|67
1745285100000|2025-04-22 01:25:00|32310.5|32290.5|32319.5|32299.5|32331.1|32311.1|32307.5|32287.5|41
1745285400000|2025-04-22 01:30:00|32319.4|32299.4|32304.8|32284.8|32319.4|32299.4|32302.2|32282.2|31
1745285700000|2025-04-22 01:35:00|32304.5|32284.5|32278.1|32258.1|32305.5|32285.5|32267.7|32247.7|64
1745286000000|2025-04-22 01:40:00|32277.6|32257.6|32282.4|32262.4|32283.9|32263.9|32272.7|32252.7|64
1745286300000|2025-04-22 01:45:00|32282.1|32262.1|32288|32268|32291.7|32271.7|32282.1|32262.1|72
1745286600000|2025-04-22 01:50:00|32287.5|32267.5|32294|32274|32294|32274|32287.1|32267.1|45
1745286900000|2025-04-22 01:55:00|32293.5|32273.5|32310|32290|32325.4|32295.7|32293.5|32273.5|47
1745287200000|2025-04-22 02:00:00|32313.8|32293.8|32312.5|32292.5|32317.5|32297.5|32303.6|32283.6|30
1745287500000|2025-04-22 02:05:00|32315.1|32295.1|32324.4|32304.4|32326.4|32305.3|32313.6|32293.6|55
1745287800000|2025-04-22 02:10:00|32324.3|32304.3|32319.5|32299.5|32327.5|32307.5|32318.5|32298.5|43
1745288100000|2025-04-22 02:15:00|32321.5|32301.5|32328.5|32308.5|32329.9|32309.9|32320.7|32300.7|34
1745288400000|2025-04-22 02:20:00|32328.6|32308.6|32329.2|32309.2|32330.5|32310.5|32325.8|32305.8|38
1745288700000|2025-04-22 02:25:00|32329.5|32309.5|32332.5|32312.5|32332.5|32312.5|32326.1|32306.1|13
1745289000000|2025-04-22 02:30:00|32334|32314|32327.5|32307.5|32334.4|32314.4|32325.6|32305.6|26
1745289300000|2025-04-22 02:35:00|32328.5|32308.5|32320.7|32300.7|32330.5|32310.5|32320.7|32300.7|39
1745289600000|2025-04-22 02:40:00|32320.6|32300.6|32302.2|32282.2|32322.5|32302.5|32290.9|32270.9|65
1745289900000|2025-04-22 02:45:00|32304.3|32284.3|32320.7|32300.7|32321.1|32301.1|32304.3|32284.3|57
1745290200000|2025-04-22 02:50:00|32320.6|32300.6|32323.6|32303.6|32325|32305|32320.6|32300.6|57
1745290500000|2025-04-22 02:55:00|32323.5|32303.5|32327.5|32307.5|32327.6|32307.6|32319|32299|42
1745290800000|2025-04-22 03:00:00|32325.7|32305.7|32307.5|32287.5|32327.5|32307.5|32305.6|32285.6|80
1745291100000|2025-04-22 03:05:00|32310.1|32290.1|32302|32282|32312.3|32292.3|32300.5|32280.5|33
1745291400000|2025-04-22 03:10:00|32302.1|32282.1|32295.4|32275.4|32302.1|32282.1|32288.5|32268.5|30
1745291700000|2025-04-22 03:15:00|32295.1|32275.1|32305|32285|32305.1|32285.1|32292.5|32272.5|23
1745292000000|2025-04-22 03:20:00|32304.6|32284.6|32297.6|32277.6|32305.1|32285.1|32297.6|32277.6|18
1745292300000|2025-04-22 03:25:00|32297.9|32277.9|32298.7|32278.7|32298.7|32278.7|32295.2|32275.2|34
1745292600000|2025-04-22 03:30:00|32297.3|32277.3|32305.2|32285.2|32306.2|32286.2|32295.3|32275.3|48
1745292900000|2025-04-22 03:35:00|32305|32285|32302|32282|32305.1|32285.1|32300.5|32280.5|22
1745293200000|2025-04-22 03:40:00|32300.5|32280.5|32293.1|32273.1|32302.3|32282.3|32293.1|32273.1|28
1745293500000|2025-04-22 03:45:00|32293.5|32273.5|32294.7|32274.7|32295.5|32275.5|32293.5|32273.5|20
1745293800000|2025-04-22 03:50:00|32295|32275|32299.3|32279.3|32299.6|32279.6|32294|32274|33
1745294100000|2025-04-22 03:55:00|32299.5|32279.5|32300.6|32280.6|32300.8|32280.8|32298.6|32278.6|23
1745294400000|2025-04-22 04:00:00|32300.5|32280.5|32300.1|32280.1|32300.5|32280.5|32300|32280|7
1745294700000|2025-04-22 04:05:00|32300.5|32280.5|32300.1|32280.1|32300.5|32280.5|32299.9|32279.9|8
1745295300000|2025-04-22 04:15:00|32304.5|32284.5|32305.1|32285.1|32306.5|32286.5|32303.5|32283.5|9
1745295900000|2025-04-22 04:25:00|32304.8|32284.8|32305.1|32285.1|32305.2|32285.2|32304.8|32284.8|8
1745296200000|2025-04-22 04:30:00|32305.5|32285.5|32306.5|32286.5|32307.2|32287.2|32305.5|32285.5|20
1745296500000|2025-04-22 04:35:00|32306.4|32286.4|32306.5|32286.5|32306.7|32286.7|32306.4|32286.4|5
1745296800000|2025-04-22 04:40:00|32303.8|32283.8|32300.1|32280.1|32303.8|32283.8|32296.2|32276.2|25
1745297100000|2025-04-22 04:45:00|32299.9|32279.9|32300.1|32280.1|32300.2|32280.2|32299.9|32279.9|5
1745297400000|2025-04-22 04:50:00|32300|32280|32300.1|32280.1|32302.5|32282.5|32299.9|32279.9|14
1745297700000|2025-04-22 04:55:00|32304.9|32284.9|32307.6|32287.6|32308.9|32288.9|32302.1|32282.1|39
1745298000000|2025-04-22 05:00:00|32306.9|32286.9|32292.5|32272.5|32307.9|32287.9|32292.5|32272.5|16
1745298300000|2025-04-22 05:05:00|32294|32274|32299|32279|32299.1|32279.1|32294|32274|17
1745298600000|2025-04-22 05:10:00|32300.1|32280.1|32297.5|32277.5|32300.5|32280.5|32297.5|32277.5|7
1745298900000|2025-04-22 05:15:00|32292.9|32272.9|32293|32273|32293.1|32273.1|32292.7|32272.7|4
1745299200000|2025-04-22 05:20:00|32293.1|32273.1|32280.5|32260.5|32293.1|32273.1|32280.5|32260.5|16
1745299500000|2025-04-22 05:25:00|32281|32261|32273.1|32253.1|32281.1|32261.1|32273.1|32253.1|15
1745299800000|2025-04-22 05:30:00|32275.1|32255.1|32281.1|32261.1|32285.9|32265.9|32275.1|32255.1|39
1745300100000|2025-04-22 05:35:00|32280.5|32260.5|32287.5|32267.5|32290.5|32270.5|32280.5|32260.5|34
1745300400000|2025-04-22 05:40:00|32288|32268|32281.9|32261.9|32289|32269|32280.8|32260.8|28
1745300700000|2025-04-22 05:45:00|32282.3|32262.3|32266|32246|32282.9|32262.9|32260.6|32240.6|52
1745301000000|2025-04-22 05:50:00|32266.5|32246.5|32254.9|32234.9|32266.5|32246.5|32250.5|32230.5|55
1745301300000|2025-04-22 05:55:00|32255.4|32235.4|32254.3|32234.3|32264|32241.5|32254.3|32234.3|48
1745301600000|2025-04-22 06:00:00|32254.2|32234.2|32253.5|32233.5|32255.1|32235|32245|32225|58
1745301900000|2025-04-22 06:05:00|32254.1|32234.1|32255|32235|32258.5|32238.5|32253.5|32233.5|47
1745302200000|2025-04-22 06:10:00|32255.3|32235.3|32252.5|32232.5|32255.4|32235.4|32247.9|32227.9|37
1745302500000|2025-04-22 06:15:00|32250.4|32230.4|32269.8|32249.8|32272.5|32252.5|32248.1|32228.1|49
1745302800000|2025-04-22 06:20:00|32270|32250|32284.5|32264.5|32285.1|32265.1|32269.8|32249.8|34
1745303100000|2025-04-22 06:25:00|32285.5|32265.5|32287.4|32267.4|32291.5|32271.5|32284|32264|37
1745303400000|2025-04-22 06:30:00|32287.3|32267.3|32282.7|32262.7|32288.5|32268.5|32279.1|32259.1|32
1745303700000|2025-04-22 06:35:00|32282.9|32262.9|32284.5|32264.5|32284.9|32264.9|32281|32261|49
1745304000000|2025-04-22 06:40:00|32286.5|32266.5|32301.1|32281.1|32301.5|32281.5|32286.5|32266.5|29
1745304300000|2025-04-22 06:45:00|32304.4|32284.4|32304.1|32284.1|32306.5|32286.5|32302|32282|26
1745304600000|2025-04-22 06:50:00|32305.2|32285.2|32306.9|32286.9|32309|32289|32303.5|32283.5|25
1745304900000|2025-04-22 06:55:00|32307|32287|32310|32290|32310.1|32290.1|32306.6|32286.6|33
1745305200000|2025-04-22 07:00:00|32308.1|32288.1|32311.5|32291.5|32312.1|32292.1|32305.5|32285.5|27
1745305500000|2025-04-22 07:05:00|32313|32293|32305.1|32285.1|32315|32295|32305.1|32285.1|26
1745305800000|2025-04-22 07:10:00|32304.5|32284.5|32299.5|32279.5|32306.5|32286.5|32284.5|32250.7|59
1745306100000|2025-04-22 07:15:00|32300.2|32280.2|32297.5|32277.5|32304.5|32284.5|32295|32275|37
1745306400000|2025-04-22 07:20:00|32297|32277|32283.8|32263.8|32297.5|32277.5|32282.5|32262.5|48
1745306700000|2025-04-22 07:25:00|32282.5|32262.5|32290|32270|32291.2|32271.2|32281.1|32261.1|55
1745307000000|2025-04-22 07:30:00|32290.1|32270.1|32281.5|32261.5|32291.1|32271.1|32281.5|32261.5|61
1745307300000|2025-04-22 07:35:00|32278|32258|32279.5|32259.5|32282.5|32262.5|32275.8|32255.8|37
1745307600000|2025-04-22 07:40:00|32279.2|32259.2|32293.2|32273.2|32294.3|32274.3|32278.8|32258.8|42
1745307900000|2025-04-22 07:45:00|32292.8|32272.8|32317.5|32297.5|32322.2|32302.2|32292.8|32272.8|41
1745308200000|2025-04-22 07:50:00|32317.7|32297.7|32308.1|32288.1|32317.7|32297.7|32308.1|32288.1|13
1745308500000|2025-04-22 07:55:00|32308|32288|32299.5|32257.5|32311.1|32291|32297.5|32257.5|41
1745308800000|2025-04-22 08:00:00|32300.5|32258.5|32285.8|32265.8|32300.5|32275|32282.5|32258.5|54
1745309100000|2025-04-22 08:05:00|32285.1|32265.1|32284.8|32264.8|32285.1|32265.1|32282.6|32262.6|23
1745309400000|2025-04-22 08:10:00|32285.5|32265.5|32291.2|32271.2|32291.2|32271.2|32285.5|32265.5|18
1745309700000|2025-04-22 08:15:00|32290.2|32270.2|32292.7|32267.7|32292.7|32270.8|32285|32263.3|51
1745310000000|2025-04-22 08:20:00|32293.4|32268.4|32303.3|32268.2|32305.8|32275.6|32282.8|32260.3|48
1745310300000|2025-04-22 08:25:00|32298.3|32273.3|32305.8|32280.8|32310.8|32281.6|32298.3|32270.7|17
1745310600000|2025-04-22 08:30:00|32305.7|32280.7|32304.8|32284.8|32310.8|32287.9|32303.7|32280.7|18
1745310900000|2025-04-22 08:35:00|32303.7|32283.7|32313.3|32288.3|32315.4|32293.4|32303.7|32283.7|47
1745311200000|2025-04-22 08:40:00|32312.3|32287.3|32310.6|32290.6|32312.3|32291.8|32310|32287.3|5
1745311500000|2025-04-22 08:45:00|32309.7|32289.7|32311.8|32291.8|32311.8|32291.8|32309.7|32289.7|11
1745311800000|2025-04-22 08:50:00|32310.1|32290.1|32313.8|32293.8|32313.8|32293.8|32310.1|32290.1|7
1745312100000|2025-04-22 08:55:00|32312.2|32292.2|32313.2|32293.2|32315.1|32295.1|32310.1|32290.1|16
1745312400000|2025-04-22 09:00:00|32312.2|32292.2|32315|32295|32315.1|32295.1|32305.5|32285.5|12
1745312700000|2025-04-22 09:05:00|32315.1|32295.1|32316.1|32296.1|32317.2|32297.2|32315|32295|12
1745313300000|2025-04-22 09:15:00|32318.5|32298.5|32319.5|32299.5|32320|32300|32317.8|32297.8|13
1745313600000|2025-04-22 09:20:00|32320|32300|32320.1|32300.1|32320.1|32300.1|32319.5|32299.5|6
1745313900000|2025-04-22 09:25:00|32320.3|32300.3|32320.3|32300.3|32320.3|32300.3|32320.2|32300.2|3
1745314200000|2025-04-22 09:30:00|32317.8|32297.8|32320.1|32300.1|32320.5|32300.5|32317.8|32297.8|6
1745315100000|2025-04-22 09:45:00|32322.1|32302.1|32317.5|32297.5|32322.5|32302.5|32316.2|32296.2|13
1745315400000|2025-04-22 09:50:00|32318.9|32298.9|32319.6|32299.6|32319.6|32299.6|32318.5|32298.5|6
1745315700000|2025-04-22 09:55:00|32319.5|32299.5|32320|32300|32320|32300|32319.5|32299.5|2
1745316600000|2025-04-22 10:10:00|32320.5|32300.5|32320|32300|32321.1|32301.1|32320|32300|11
1745316900000|2025-04-22 10:15:00|32321.1|32301.1|32317.2|32297.2|32321.1|32301.1|32315.7|32295.7|47
1745317200000|2025-04-22 10:20:00|32318|32298|32317.2|32297.2|32318|32298|32316.8|32296.8|5
1745317500000|2025-04-22 10:25:00|32319.5|32299.5|32318.2|32298.2|32320|32300|32318.2|32298.2|3
1745317800000|2025-04-22 10:30:00|32318|32298|32320|32300|32320|32300|32316.7|32296.7|12
1745318100000|2025-04-22 10:35:00|32319.5|32299.5|32317.5|32297.5|32320|32300|32316.2|32296.2|5
1745318400000|2025-04-22 10:40:00|32315.1|32295.1|32315|32295|32317.5|32297.5|32307.7|32287.7|23
1745318700000|2025-04-22 10:45:00|32317.5|32297.5|32319.9|32299.9|32320.9|32300.9|32315.5|32295.5|14
1745319000000|2025-04-22 10:50:00|32319.8|32299.8|32319.5|32299.5|32319.8|32299.8|32319.5|32299.5|4
1745320200000|2025-04-22 11:10:00|32319.7|32299.7|32319.5|32299.5|32320|32300|32319.5|32299.5|7
1745320500000|2025-04-22 11:15:00|32320|32300|32322.5|32302.5|32324.5|32304.5|32319.4|32299.4|13
1745320800000|2025-04-22 11:20:00|32323.9|32303.9|32324|32304|32324.6|32304.6|32322.5|32302.5|6
1745321100000|2025-04-22 11:25:00|32324.5|32304.5|32326|32306|32326|32306|32324|32304|11
1745321400000|2025-04-22 11:30:00|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|32325.5|32305.5|1
1745321700000|2025-04-22 11:35:00|32326|32306|32326|32306|32326|32306|32326|32306|1
1745322000000|2025-04-22 11:40:00|32326.2|32306.2|32326|32306|32326.2|32306.2|32325.3|32305.3|6
1745322600000|2025-04-22 11:50:00|32323.5|32303.5|32314|32294|32323.5|32303.5|32306.2|32286.2|18
1745322900000|2025-04-22 11:55:00|32315.8|32295.8|32317.8|32297.8|32318.2|32298.2|32314.5|32294.5|12
1745323200000|2025-04-22 12:00:00|32321.8|32301.8|32321.1|32301.1|32322.3|32302.3|32319.5|32299.5|13
1745323500000|2025-04-22 12:05:00|32321.5|32301.5|32320.5|32300.5|32321.5|32301.5|32319.5|32299.5|15
1745323800000|2025-04-22 12:10:00|32317.7|32297.7|32316.4|32296.4|32317.7|32297.7|32316.4|32296.4|6
1745324100000|2025-04-22 12:15:00|32315.8|32295.8|32317.5|32297.5|32317.6|32297.6|32315.4|32295.4|16
1745324400000|2025-04-22 12:20:00|32317.7|32297.7|32321.3|32301.3|32321.3|32301.3|32317.7|32297.7|18
1745324700000|2025-04-22 12:25:00|32322.3|32302.3|32325|32305|32327.8|32307.8|32321.2|32301.2|16
1745325000000|2025-04-22 12:30:00|32322.5|32302.5|32325.1|32305.1|32325.1|32305.1|32322.5|32302.5|3
1745325300000|2025-04-22 12:35:00|32325|32305|32325|32305|32325|32305|32325|32305|1
1745325600000|2025-04-22 12:40:00|32323.9|32303.9|32325|32305|32326.2|32306.2|32323.9|32303.9|7
1745325900000|2025-04-22 12:45:00|32325.1|32305.1|32325|32305|32325.5|32305.5|32325|32305|6
1745326200000|2025-04-22 12:50:00|32326.1|32306.1|32322.5|32302.5|32326.1|32306.1|32322.5|32302.5|27
1745326500000|2025-04-22 12:55:00|32323.1|32303.1|32317.5|32297.5|32323.1|32303.1|32317.1|32297.1|12
1745326800000|2025-04-22 13:00:00|32317.1|32297.1|32317.5|32297.5|32321.1|32301.1|32315|32295|12
1745327100000|2025-04-22 13:05:00|32318.5|32298.5|32321|32301|32321.6|32301.6|32318.5|32298.5|8
1745327400000|2025-04-22 13:10:00|32321.6|32301.6|32325.1|32305.1|32325.1|32305.1|32321.6|32301.6|3
1745327700000|2025-04-22 13:15:00|32324.5|32304.5|32325.1|32305.1|32325.1|32305.1|32324.5|32304.5|2
1745328000000|2025-04-22 13:20:00|32326.2|32306.2|32325.1|32305.1|32326.2|32306.2|32325.1|32305.1|2
1745328300000|2025-04-22 13:25:00|32325.7|32305.7|32325.1|32305.1|32326.2|32306.2|32325.1|32305.1|4
1745328900000|2025-04-22 13:35:00|32325.5|32305.5|32325.1|32305.1|32325.5|32305.5|32322.5|32302.5|22
1745329200000|2025-04-22 13:40:00|32324.1|32304.1|32320.1|32300.1|32327.5|32307.5|32316.5|32296.5|30
1745329500000|2025-04-22 13:45:00|32320.5|32300.5|32320.1|32300.1|32320.5|32300.5|32320.1|32300.1|6
1745329800000|2025-04-22 13:50:00|32319.5|32299.5|32319.5|32299.5|32319.5|32299.5|32319.5|32299.5|1
1745330100000|2025-04-22 13:55:00|32317.5|32297.5|32327.8|32307.8|32329|32309|32317.5|32297.5|25
1745330400000|2025-04-22 14:00:00|32327.5|32307.5|32325.1|32305.1|32328|32308|32325|32305|6
1745330700000|2025-04-22 14:05:00|32326.3|32306.3|32325.1|32305.1|32328.1|32308.1|32325|32305|13
1745331000000|2025-04-22 14:10:00|32325|32305|32325.1|32305.1|32325.1|32305.1|32325|32305|2
1745331300000|2025-04-22 14:15:00|32324.1|32304.1|32326.1|32306.1|32326.1|32306.1|32321.5|32301.5|11
1745331600000|2025-04-22 14:20:00|32327.1|32307.1|32327.5|32307.5|32328.8|32308.8|32327.1|32307.1|4
1745332200000|2025-04-22 14:30:00|32326.9|32306.9|32326.7|32306.7|32326.9|32306.9|32326.3|32306.3|3
1745332500000|2025-04-22 14:35:00|32327.8|32307.8|32326.5|32306.5|32327.9|32307.9|32326.5|32306.5|4
1745332800000|2025-04-22 14:40:00|32325.8|32305.8|32325.8|32305.8|32325.8|32305.8|32325.5|32305.5|3
1745333100000|2025-04-22 14:45:00|32324.5|32304.5|32324.5|32304.5|32325.5|32305.5|32324.1|32304.1|7
1745333400000|2025-04-22 14:50:00|32325.1|32305.1|32327.5|32307.5|32327.5|32307.5|32324.5|32304.5|5
1745333700000|2025-04-22 14:55:00|32327.1|32307.1|32327.5|32307.5|32327.5|32307.5|32327.1|32307.1|2
1745334300000|2025-04-22 15:05:00|32327.1|32307.1|32327.1|32307.1|32327.1|32307.1|32323.5|32303.5|5
1745334600000|2025-04-22 15:10:00|32326.5|32306.5|32323.5|32303.5|32326.7|32306.7|32323.5|32303.5|7
1745334900000|2025-04-22 15:15:00|32326.7|32306.7|32327.1|32307.1|32327.1|32307.1|32326.3|32306.3|6
1745335800000|2025-04-22 15:30:00|32326.1|32306.1|32335.5|32315.5|32336|32316|32325.5|32305.5|11
1745336100000|2025-04-22 15:35:00|32336.1|32316.1|32335.5|32315.5|32336.1|32316.1|32335.5|32315.5|2
1745336400000|2025-04-22 15:40:00|32336.1|32316.1|32335.5|32315.5|32336.1|32316.1|32335.5|32315.5|2
1745336700000|2025-04-22 15:45:00|32335.1|32315.1|32325|32305|32335.5|32315.5|32325|32305|19
1745337000000|2025-04-22 15:50:00|32326|32306|32325.1|32305.1|32326|32306|32325|32305|3
1745337300000|2025-04-22 15:55:00|32323.1|32303.1|32320.5|32300.5|32323.1|32303.1|32320.5|32300.5|8
1745337600000|2025-04-22 16:00:00|32321.6|32301.6|32314.6|32277|32329.6|32302.6|32302.7|32269.2|58
1745337900000|2025-04-22 16:05:00|32307.7|32282.7|32303.9|32278.9|32316.8|32283.1|32302.9|32268.2|47
1745338200000|2025-04-22 16:10:00|32301.4|32281.4|32308.6|32288.6|32308.6|32288.6|32301.4|32281|32
1745338500000|2025-04-22 16:15:00|32309|32289|32310.6|32290.6|32310.6|32290.6|32309|32289|5
1745338800000|2025-04-22 16:20:00|32311.6|32291.6|32318.6|32298.6|32319.6|32298.6|32310|32285|16
1745339100000|2025-04-22 16:25:00|32318.5|32298.5|32319.5|32299.5|32320.6|32300.6|32318.5|32298.5|14
1745339400000|2025-04-22 16:30:00|32319.4|32299.4|32328.6|32308.6|32328.6|32308.6|32313.5|32293.5|24
1745339700000|2025-04-22 16:35:00|32329.6|32309.6|32325|32305|32329.6|32309.6|32325|32305|9
1745340000000|2025-04-22 16:40:00|32326.6|32306.6|32330.4|32310.4|32332.6|32312.6|32326.6|32306.6|11
1745340300000|2025-04-22 16:45:00|32328.4|32308.4|32327.6|32307.6|32328.4|32308.4|32326.4|32306.4|9
1745340600000|2025-04-22 16:50:00|32325|32305|32325|32305|32327.6|32307.6|32325|32305|3
1745340900000|2025-04-22 16:55:00|32326.6|32306.6|32325|32305|32327.6|32307.6|32325|32305|8
1745341500000|2025-04-22 17:05:00|32326.6|32306.6|32325|32305|32330.1|32306.6|32325|32305|3
1745342400000|2025-04-22 17:20:00|32327.5|32307.5|32330|32305|32330.1|32308|32327|32304.9|7
1745343000000|2025-04-22 17:30:00|32327.4|32307.4|32330.3|32305.3|32330.3|32307.4|32327.4|32304.9|9
1745343300000|2025-04-22 17:35:00|32330.5|32305.5|32335|32315|32336.9|32315|32330.5|32301.1|5
1745343600000|2025-04-22 17:40:00|32337.5|32317.5|32345|32320|32346.3|32321.6|32337.5|32317.5|14
1745343900000|2025-04-22 17:45:00|32351.7|32315.9|32353.7|32317.9|32354.1|32317.9|32351.7|32315.9|4
1745344800000|2025-04-22 18:00:00|32346|32321|32345.7|32320.7|32346|32321|32345.3|32320.3|4
1745345100000|2025-04-22 18:05:00|32340.3|32320.3|32340|32320|32340.3|32320.3|32340|32320|2
1745345700000|2025-04-22 18:15:00|32340.1|32320.1|32340.1|32320.1|32340.1|32320.1|32340.1|32320.1|1
1745346600000|2025-04-22 18:30:00|32344.6|32319.6|32340.5|32320.5|32344.6|32320.5|32340.5|32319.6|2
1745347200000|2025-04-22 18:40:00|32351.1|32331.1|32350.1|32330.1|32351.1|32331.1|32350|32330|8
1745347500000|2025-04-22 18:45:00|32350|32330|32350.1|32330.1|32350.1|32330.1|32350|32330|2
1745347800000|2025-04-22 18:50:00|32354.6|32329.6|32354.9|32329.9|32354.9|32329.9|32354.6|32329.6|2
1745349300000|2025-04-22 19:15:00|32355.5|32330.5|32354.9|32329.9|32355.5|32330.5|32354.9|32329.9|2
1745349600000|2025-04-22 19:20:00|32355.1|32335.1|32386.1|32361.1|32386.1|32361.1|32355.1|32335.1|14
1745349900000|2025-04-22 19:25:00|32390.8|32355.3|32382.6|32340.6|32391.5|32366.5|32374.6|32340.4|18
1745350200000|2025-04-22 19:30:00|32386.4|32344.4|32386.6|32348.5|32388.8|32348.5|32384.4|32342.4|8
1745350800000|2025-04-22 19:40:00|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|32379.5|32359.5|1
1745351100000|2025-04-22 19:45:00|32384.6|32359.6|32384.6|32359.6|32386.1|32361.1|32384.6|32359.6|4
1745351700000|2025-04-22 19:55:00|32380.1|32360.1|32387|32362|32387|32362.1|32372.4|32352.4|15
1745370000000|2025-04-23 01:00:00|32364.7|32322.7|32360.1|32340.1|32368.5|32340.1|32352.7|32321.6|25
1745370300000|2025-04-23 01:05:00|32364.7|32344.7|32373.8|32353.8|32374|32354|32364.7|32344.7|40
1745370600000|2025-04-23 01:10:00|32374.1|32354.1|32370|32350|32374.1|32354.1|32369.5|32349.5|7
1745370900000|2025-04-23 01:15:00|32373.8|32353.8|32369.6|32349.6|32375|32355|32369.1|32349.1|21
1745371200000|2025-04-23 01:20:00|32369.3|32349.3|32376.6|32356.6|32376.6|32356.6|32369.3|32349.3|33
1745371500000|2025-04-23 01:25:00|32377.9|32357.9|32372.5|32352.5|32378|32358|32370.8|32350.8|42
1745371800000|2025-04-23 01:30:00|32373.1|32353.1|32360|32340|32373.1|32353.1|32353.4|32333.4|24
1745372100000|2025-04-23 01:35:00|32362.5|32342.5|32354.5|32334.5|32364.6|32344.6|32353|32333|14
1745372400000|2025-04-23 01:40:00|32354|32334|32340|32320|32354.5|32334.5|32340|32320|39
1745372700000|2025-04-23 01:45:00|32340.1|32320.1|32345.1|32325.1|32345.1|32325.1|32340.1|32320.1|8
1745373000000|2025-04-23 01:50:00|32344.5|32324.5|32347.5|32327.5|32347.5|32327.5|32344.5|32324.5|11
1745373300000|2025-04-23 01:55:00|32349.7|32329.7|32351.5|32331.5|32351.5|32331.5|32349.1|32329.1|23
1745373600000|2025-04-23 02:00:00|32351.8|32331.8|32355.1|32335.1|32361.5|32341.5|32351.8|32331.8|22
1745373900000|2025-04-23 02:05:00|32355.2|32335.2|32355.1|32335.1|32356.4|32336.4|32353.9|32333.9|17
1745374200000|2025-04-23 02:10:00|32357.6|32337.6|32360.1|32340.1|32360.1|32340.1|32355.2|32335.2|22
1745374800000|2025-04-23 02:20:00|32359.6|32339.6|32357.3|32337.3|32365.1|32345.1|32354.1|32334.1|44
1745375100000|2025-04-23 02:25:00|32356.5|32336.5|32355.1|32335.1|32356.5|32336.5|32353.4|32333.4|35
1745375400000|2025-04-23 02:30:00|32355|32335|32361|32341|32364.5|32344.5|32355|32335|30
1745375700000|2025-04-23 02:35:00|32360.2|32340.2|32340|32320|32361.7|32341.7|32339.5|32319.5|26
1745376000000|2025-04-23 02:40:00|32340.1|32320.1|32321.2|32301.2|32340.1|32320.1|32321.2|32301.2|18
1745376300000|2025-04-23 02:45:00|32325|32305|32319.9|32299.9|32325|32305|32314.5|32294.5|22
1745376600000|2025-04-23 02:50:00|32319.5|32299.5|32322.5|32302.5|32322.5|32302.5|32315|32295|25
1745376900000|2025-04-23 02:55:00|32325.5|32305.5|32326.6|32306.6|32335.1|32315.1|32324.9|32304.9|69
1745377200000|2025-04-23 03:00:00|32326.1|32306.1|32315|32295|32326.1|32306.1|32309.5|32289.5|86
1745377500000|2025-04-23 03:05:00|32315.2|32295.2|32319.5|32299.5|32319.5|32299.5|32314|32294|30
1745377800000|2025-04-23 03:10:00|32319.1|32299.1|32319.5|32299.5|32323.5|32303.5|32319|32299|25
1745378100000|2025-04-23 03:15:00|32319.3|32299.3|32332.5|32312.5|32332.5|32312.5|32319.3|32299.3|34
1745378400000|2025-04-23 03:20:00|32330.4|32310.4|32330|32310|32332.5|32312.5|32329.9|32309.9|31
1745378700000|2025-04-23 03:25:00|32332.3|32312.3|32321.5|32301.5|32332.5|32312.5|32317.7|32297.7|34
1745379000000|2025-04-23 03:30:00|32320.7|32300.7|32322.1|32302.1|32322.6|32302.6|32318.7|32298.7|22
1745379300000|2025-04-23 03:35:00|32323.5|32303.5|32331.5|32311.5|32334|32314|32323.5|32303.5|15
1745379600000|2025-04-23 03:40:00|32331|32311|32316.6|32296.6|32331.1|32311.1|32316|32296|29
1745379900000|2025-04-23 03:45:00|32319.1|32299.1|32287.7|32267.7|32319.1|32299.1|32286.9|32264.9|61
1745380200000|2025-04-23 03:50:00|32287.6|32267.6|32294.3|32274.3|32294.3|32274.3|32286.9|32266.9|21
1745380500000|2025-04-23 03:55:00|32294|32274|32292.4|32272.4|32294.3|32274.3|32290.6|32270.6|23
1745380800000|2025-04-23 04:00:00|32292.5|32272.5|32316.5|32296.5|32319.2|32299.2|32292.4|32272.4|46
1745381100000|2025-04-23 04:05:00|32316.9|32296.9|32316.9|32296.9|32318|32298|32308.8|32288.8|77
1745381400000|2025-04-23 04:10:00|32317.4|32297.4|32315.9|32295.9|32317.9|32297.9|32315.2|32295.2|31
1745381700000|2025-04-23 04:15:00|32315.7|32295.7|32315.1|32295.1|32315.7|32295.7|32307.4|32287.4|41
1745382000000|2025-04-23 04:20:00|32306.9|32286.9|32294.7|32274.7|32307.5|32287.5|32292.7|32272.7|35
1745382300000|2025-04-23 04:25:00|32294.6|32274.6|32289.7|32269.7|32294.7|32274.7|32288.7|32268.7|24
1745382600000|2025-04-23 04:30:00|32289|32269|32291.8|32271.8|32292.6|32272.6|32289|32269|25
1745382900000|2025-04-23 04:35:00|32292|32272|32283.7|32263.7|32293.6|32273.6|32283.3|32263.3|51
1745383200000|2025-04-23 04:40:00|32283.1|32263.1|32283.5|32263.5|32284.7|32264.7|32275.5|32255.5|76
1745383500000|2025-04-23 04:45:00|32283|32263|32282|32262|32283.5|32263.5|32278.5|32258.5|32
1745383800000|2025-04-23 04:50:00|32282.9|32262.9|32282.5|32262.5|32283.3|32263.3|32281.2|32261.2|18
1745384100000|2025-04-23 04:55:00|32283.7|32263.7|32287.5|32267.5|32289.1|32269.1|32282.2|32262.2|42
1745384400000|2025-04-23 05:00:00|32287.4|32267.4|32287.3|32267.3|32294.5|32274.5|32285.8|32264.6|35
1745384700000|2025-04-23 05:05:00|32287.5|32267.5|32276.7|32256.7|32288|32268|32276.7|32256.7|20
1745385000000|2025-04-23 05:10:00|32276.8|32256.8|32275|32255|32278.5|32258.5|32275|32255|25
1745385300000|2025-04-23 05:15:00|32279.1|32259.1|32280.3|32260.3|32280.3|32260.3|32278.3|32258.3|8
1745385600000|2025-04-23 05:20:00|32280.4|32260.4|32280|32260|32280.5|32260.5|32279.4|32259.4|5
1745385900000|2025-04-23 05:25:00|32280.3|32260.3|32284.1|32264.1|32285|32265|32280.2|32260.2|18
1745386200000|2025-04-23 05:30:00|32283.6|32263.6|32281.1|32261.1|32285.4|32265.4|32278.5|32258.5|30
1745386500000|2025-04-23 05:35:00|32281|32261|32284|32264|32286.2|32266.2|32280.1|32260.1|20
1745386800000|2025-04-23 05:40:00|32284.1|32264.1|32292|32272|32292.5|32272.5|32284.1|32264.1|12
1745387100000|2025-04-23 05:45:00|32292.5|32272.5|32293.4|32273.4|32293.4|32273.4|32290.8|32270.8|28
1745387400000|2025-04-23 05:50:00|32293.2|32273.2|32292.1|32272.1|32295.4|32275.4|32291.7|32271.7|34
1745387700000|2025-04-23 05:55:00|32292.5|32272.5|32293|32273|32293.2|32273.2|32291.2|32271.2|12
1745388000000|2025-04-23 06:00:00|32292.8|32272.8|32276.1|32256.1|32292.8|32272.8|32275.1|32255.1|37
1745388300000|2025-04-23 06:05:00|32276.4|32256.4|32275.4|32255.4|32285.1|32265.1|32273.8|32253.8|51
1745388600000|2025-04-23 06:10:00|32275.2|32255.2|32278|32258|32278.8|32258.8|32274.4|32254.4|25
1745388900000|2025-04-23 06:15:00|32279.4|32259.4|32289.5|32269.5|32290|32270|32277.5|32257.5|29
1745389200000|2025-04-23 06:20:00|32289|32269|32285.1|32265.1|32289|32269|32283.9|32263.9|38
1745389500000|2025-04-23 06:25:00|32284.5|32264.5|32290.9|32270.9|32292.6|32272.6|32284.2|32264.2|43
1745389800000|2025-04-23 06:30:00|32290.7|32270.7|32303.5|32283.5|32309.1|32289.1|32290|32270|22
1745390100000|2025-04-23 06:35:00|32308.5|32288.5|32310.1|32290.1|32310.7|32290.7|32303.1|32283.1|27
1745390400000|2025-04-23 06:40:00|32310.5|32290.5|32329.6|32309.6|32330.2|32310.2|32310.5|32290.5|40
1745390700000|2025-04-23 06:45:00|32329.2|32309.2|32329.2|32309.2|32330.2|32310.2|32329.2|32309.2|20
1745391000000|2025-04-23 06:50:00|32327.5|32307.5|32320.1|32300.1|32327.5|32307.5|32317.6|32297.6|14
1745391300000|2025-04-23 06:55:00|32319.9|32299.9|32324.5|32304.5|32324.5|32304.5|32319.9|32299.9|31
1745391600000|2025-04-23 07:00:00|32325.5|32305.5|32323|32303|32326|32306|32320.5|32300.5|18
1745391900000|2025-04-23 07:05:00|32323.2|32303.2|32308.5|32288.5|32323.4|32303.4|32306|32286|45
1745392200000|2025-04-23 07:10:00|32310.1|32290.1|32315.1|32295.1|32317.1|32297.1|32309.1|32289.1|32
1745392500000|2025-04-23 07:15:00|32316.1|32296.1|32315.5|32295.5|32316.7|32296.7|32315|32295|11
1745392800000|2025-04-23 07:20:00|32315|32295|32322.5|32302.5|32324.5|32304.5|32315|32295|25
1745393100000|2025-04-23 07:25:00|32324.7|32304.7|32317.5|32297.5|32325.1|32305.1|32315.6|32295.6|11
1745393400000|2025-04-23 07:30:00|32316.2|32296.2|32313.1|32293.1|32321.1|32301.1|32313.1|32293.1|23
1745393700000|2025-04-23 07:35:00|32312.5|32292.5|32318|32298|32318.1|32298.1|32310.4|32290.4|16
1745394000000|2025-04-23 07:40:00|32318.1|32298.1|32320|32300|32321.2|32301.2|32315|32295|22
1745394300000|2025-04-23 07:45:00|32323.5|32303.5|32325|32305|32326.7|32306.7|32323.5|32303.5|10
1745394600000|2025-04-23 07:50:00|32322.3|32302.3|32321.8|32301.8|32325.5|32305.5|32320.7|32300.7|24
1745394900000|2025-04-23 07:55:00|32322.2|32302.2|32330|32310|32330.5|32310.5|32318.8|32298.8|64
1745395200000|2025-04-23 08:00:00|32330.8|32310.8|32330|32310|32331.1|32311.1|32325.8|32305.8|34
1745395500000|2025-04-23 08:05:00|32330.1|32310.1|32327.7|32307.7|32330.1|32310.1|32327.7|32307.7|9
1745395800000|2025-04-23 08:10:00|32326|32306|32327|32307|32328.2|32308.2|32322.8|32302.8|25
1745396100000|2025-04-23 08:15:00|32327.9|32307.9|32329.5|32309.5|32329.5|32309.5|32327.7|32307.7|10
1745396400000|2025-04-23 08:20:00|32329.7|32309.7|32346.1|32326.1|32346.1|32326.1|32329.7|32309.7|21
1745396700000|2025-04-23 08:25:00|32345.5|32325.5|32345|32325|32345.5|32325.5|32343.5|32323.5|6
1745397000000|2025-04-23 08:30:00|32345.1|32325.1|32345.1|32325.1|32345.1|32325.1|32345.1|32325.1|1
1745397300000|2025-04-23 08:35:00|32345|32325|32344.5|32324.5|32345.1|32325.1|32344.5|32324.5|8
1745397600000|2025-04-23 08:40:00|32345|32325|32345|32325|32345.5|32325.5|32342.5|32322.5|17
1745397900000|2025-04-23 08:45:00|32345.1|32325.1|32345|32325|32345.5|32325.5|32344.1|32324.1|25
1745398200000|2025-04-23 08:50:00|32342.2|32322.2|32325.1|32305.1|32342.2|32322.2|32325.1|32305.1|24
1745398500000|2025-04-23 08:55:00|32325.8|32305.8|32333.5|32313.5|32334.4|32314.4|32325.8|32305.8|10
1745398800000|2025-04-23 09:00:00|32332.5|32312.5|32327.8|32307.8|32332.5|32312.5|32326|32306|48
1745399100000|2025-04-23 09:05:00|32330|32310|32330|32310|32330.1|32310.1|32329.9|32309.9|11
1745399400000|2025-04-23 09:10:00|32329.8|32309.8|32315.2|32295.2|32330|32310|32315.2|32295.2|30
1745399700000|2025-04-23 09:15:00|32315.1|32295.1|32318.7|32298.7|32319.5|32299.5|32315.1|32295.1|17
1745400000000|2025-04-23 09:20:00|32313.5|32293.5|32301.2|32281.2|32315.1|32295.1|32285|32265|35
1745400300000|2025-04-23 09:25:00|32301.3|32281.3|32318.8|32298.8|32329.6|32304.6|32301.3|32281.3|38
1745400600000|2025-04-23 09:30:00|32309.6|32284.6|32304.9|32284.9|32322.2|32293.9|32301.9|32281.6|26
1745400900000|2025-04-23 09:35:00|32306.8|32286.8|32310.2|32290.2|32310.2|32290.2|32305|32285|12
1745401200000|2025-04-23 09:40:00|32309.2|32289.2|32305|32285|32310.2|32290.2|32305|32285|12
1745401500000|2025-04-23 09:45:00|32307.5|32287.5|32307.5|32287.5|32316.1|32296.1|32299.5|32279.5|40
1745401800000|2025-04-23 09:50:00|32305.5|32285.5|32305.3|32285.3|32305.5|32285.5|32305.3|32285.3|2
1745402100000|2025-04-23 09:55:00|32305|32285|32305.1|32285.1|32307.1|32287.1|32304.4|32284.4|9
1745402400000|2025-04-23 10:00:00|32305.5|32285.5|32313.7|32293.7|32315.1|32295.1|32305.5|32285.5|5
1745402700000|2025-04-23 10:05:00|32314.8|32294.8|32318.8|32298.8|32318.8|32298.8|32313.7|32293.7|9
1745403000000|2025-04-23 10:10:00|32319.3|32299.3|32326.1|32306.1|32328.3|32308.3|32319.3|32299.3|19
1745403300000|2025-04-23 10:15:00|32333.5|32313.5|32334.1|32314.1|32334.5|32314.5|32331.2|32311.2|14
1745403600000|2025-04-23 10:20:00|32327.5|32307.5|32315|32295|32328.5|32308.5|32305|32285|46
1745403900000|2025-04-23 10:25:00|32315.1|32295.1|32315|32295|32319.3|32299.3|32315|32295|11
1745404200000|2025-04-23 10:30:00|32312.2|32292.2|32315.1|32295.1|32315.1|32295.1|32309.8|32289.8|30
1745404500000|2025-04-23 10:35:00|32316.3|32296.3|32316.8|32296.8|32317.3|32297.3|32315.7|32295.7|13
1745404800000|2025-04-23 10:40:00|32315.7|32295.7|32315.5|32295.5|32316.3|32296.3|32315.3|32295.3|5
1745405100000|2025-04-23 10:45:00|32316.8|32296.8|32316.8|32296.8|32316.8|32296.8|32316|32296|3
1745405700000|2025-04-23 10:55:00|32317.8|32297.8|32317.2|32297.2|32317.8|32297.8|32316.3|32296.3|5
1745406000000|2025-04-23 11:00:00|32317.8|32297.8|32316.6|32296.6|32317.8|32297.8|32316.6|32296.6|4
1745406300000|2025-04-23 11:05:00|32317.5|32297.5|32321.8|32301.8|32323.3|32303.3|32316.7|32296.7|12
1745406600000|2025-04-23 11:10:00|32320.6|32300.6|32328.2|32308.2|32329.8|32309.8|32320.6|32300.6|15
1745406900000|2025-04-23 11:15:00|32326.8|32306.8|32322.2|32302.2|32327.8|32307.8|32321.2|32301.2|43
1745407200000|2025-04-23 11:20:00|32323|32303|32319.8|32299.8|32323|32303|32318.2|32298.2|39
1745407500000|2025-04-23 11:25:00|32318.4|32298.4|32323|32303|32327.8|32307.8|32317.6|32297.6|105
1745407800000|2025-04-23 11:30:00|32323.1|32303.1|32318.2|32298.2|32326.8|32306.8|32315.1|32295.1|83
1745408100000|2025-04-23 11:35:00|32318.3|32298.3|32316.8|32296.8|32318.8|32298.8|32316.6|32296.6|21
1745408400000|2025-04-23 11:40:00|32317.8|32297.8|32316.8|32296.8|32317.8|32297.8|32316.8|32296.8|2
1745408700000|2025-04-23 11:45:00|32311.2|32291.2|32312.5|32292.5|32312.5|32292.5|32311.1|32291.1|4
1745409000000|2025-04-23 11:50:00|32315.5|32295.5|32315.2|32295.2|32317.1|32297.1|32315.2|32295.2|8
1745409300000|2025-04-23 11:55:00|32316.3|32296.3|32316.8|32296.8|32316.8|32296.8|32316.3|32296.3|2
1745409600000|2025-04-23 12:00:00|32317.8|32297.8|32317.2|32297.2|32318.8|32298.8|32316.3|32296.3|6
1745410200000|2025-04-23 12:10:00|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|32312.5|32292.5|1
1745410500000|2025-04-23 12:15:00|32312.7|32292.7|32316.2|32296.2|32317.3|32297.3|32312.5|32292.5|15
1745410800000|2025-04-23 12:20:00|32316.3|32296.3|32318.8|32298.8|32318.8|32298.8|32314.4|32294.4|38
1745411100000|2025-04-23 12:25:00|32327.1|32287.3|32332|32312|32339.2|32313.1|32317.5|32282.7|53
1745411400000|2025-04-23 12:30:00|32332.1|32312.1|32327.5|32307.5|32333.2|32313.2|32322.2|32302.2|40
1745411700000|2025-04-23 12:35:00|32330|32310|32330|32310|32331.6|32311.6|32328.2|32308.2|16
1745412000000|2025-04-23 12:40:00|32329.9|32309.9|32330|32310|32331.1|32311.1|32328.5|32308.5|21
1745413200000|2025-04-23 13:00:00|32331.3|32311.3|32332.5|32312.5|32332.5|32312.5|32331.3|32311.3|2
1745413500000|2025-04-23 13:05:00|32337.1|32317.1|32337.5|32317.5|32337.5|32317.5|32334.1|32314.1|6
1745414100000|2025-04-23 13:15:00|32342.5|32322.5|32354.9|32329.9|32371.1|32346.5|32342.5|32322.5|42
1745414400000|2025-04-23 13:20:00|32355|32330|32349.7|32329.7|32362.5|32332.8|32345|32317.2|45
1745414700000|2025-04-23 13:25:00|32348.7|32328.7|32355|32335|32355.1|32335.1|32346.6|32326.6|43
1745415000000|2025-04-23 13:30:00|32355.5|32335.5|32358.1|32338.1|32362.6|32342.6|32355.1|32335.1|26
1745415300000|2025-04-23 13:35:00|32359.6|32339.6|32317.8|32275.8|32361|32341|32308.3|32268.5|42
1745415600000|2025-04-23 13:40:00|32313.8|32288.8|32358.4|32316.4|32358.4|32316.4|32309.6|32279|26
1745415900000|2025-04-23 13:45:00|32384.6|32342.6|32350|32330|32384.6|32342.6|32325.9|32292.6|78
1745416200000|2025-04-23 13:50:00|32349.4|32329.4|32347.5|32327.5|32350|32330|32346.4|32326.4|17
1745416500000|2025-04-23 13:55:00|32346.4|32326.4|32353.8|32333.8|32356.4|32336.4|32346.4|32326.4|12
1745416800000|2025-04-23 14:00:00|32356.1|32336.1|32351.5|32331.5|32356.1|32336.1|32350.7|32330.7|23
1745417100000|2025-04-23 14:05:00|32350.1|32330.1|32341.1|32321.1|32352.5|32332.5|32338.6|32306.8|51
1745417400000|2025-04-23 14:10:00|32340.5|32320.5|32339|32314|32342.1|32322.1|32336.4|32313|30
1745417700000|2025-04-23 14:15:00|32339.1|32314.1|32337.1|32317.1|32343.1|32318.1|32334.4|32313.1|17
1745418000000|2025-04-23 14:20:00|32337.6|32317.6|32342|32322|32351.5|32322|32337.6|32305.6|35
1745418300000|2025-04-23 14:25:00|32342.6|32322.6|32344.6|32324.6|32348.6|32325.4|32342.5|32320|17
1745418600000|2025-04-23 14:30:00|32347.1|32322.1|32341.4|32321.4|32347.1|32323.6|32341.4|32321.4|11
1745418900000|2025-04-23 14:35:00|32334.5|32314.5|32342.1|32317.1|32342.1|32319.1|32332.4|32311.1|21
1745419200000|2025-04-23 14:40:00|32340.3|32320.3|32341.6|32321.6|32342.2|32322.2|32340.3|32320.3|8
1745419500000|2025-04-23 14:45:00|32341|32321|32339|32314|32346|32325|32338|32310.9|31
1745419800000|2025-04-23 14:50:00|32339.6|32314.6|32343.6|32323.6|32343.6|32323.6|32339.6|32314.6|19
1745420100000|2025-04-23 14:55:00|32344.6|32324.6|32338.1|32318.1|32345.1|32325.1|32337.4|32317.4|11
1745420400000|2025-04-23 15:00:00|32338|32318|32351.5|32331.5|32356.2|32332.6|32338|32318|23
1745420700000|2025-04-23 15:05:00|32351.1|32331.1|32348.6|32328.6|32351.1|32331.1|32348.1|32328.1|9
1745421000000|2025-04-23 15:10:00|32348.1|32328.1|32351.6|32331.6|32351.6|32331.6|32348.1|32328.1|3
1745421300000|2025-04-23 15:15:00|32351.5|32331.5|32351.5|32331.5|32351.5|32331.5|32351.5|32331.5|1
1745421600000|2025-04-23 15:20:00|32351.4|32331.4|32351.4|32331.4|32354.2|32334.2|32351.4|32331.4|4
1745421900000|2025-04-23 15:25:00|32352|32332|32355.1|32335.1|32355.2|32335.2|32352|32332|6
1745422200000|2025-04-23 15:30:00|32355.2|32335.2|32357.5|32337.5|32357.5|32337.5|32352.5|32332.5|13
1745422500000|2025-04-23 15:35:00|32359.8|32339.8|32364.5|32344.5|32364.5|32344.5|32359.8|32339.8|11
1745422800000|2025-04-23 15:40:00|32367|32347|32370.1|32350.1|32370.1|32350.1|32367|32347|6
1745423400000|2025-04-23 15:50:00|32372.5|32352.5|32370.1|32350.1|32372.5|32352.5|32370.1|32350.1|2
1745423700000|2025-04-23 15:55:00|32373.5|32353.5|32372.4|32352.4|32374|32354|32372.4|32352.4|4
1745424000000|2025-04-23 16:00:00|32372.5|32352.5|32380.5|32360.5|32381.1|32361.1|32372.5|32352.5|7
1745424300000|2025-04-23 16:05:00|32382.5|32362.5|32390|32370|32390.1|32370.1|32382.5|32362.5|7
1745424600000|2025-04-23 16:10:00|32394.5|32374.5|32393.5|32373.5|32400.1|32378.6|32393.4|32372.9|21
1745424900000|2025-04-23 16:15:00|32394.1|32374.1|32383.8|32358.8|32395.1|32375.1|32381.4|32358.8|34
1745425200000|2025-04-23 16:20:00|32383.7|32358.7|32384.5|32359.5|32384.5|32361.6|32381.6|32358.7|9
1745425500000|2025-04-23 16:25:00|32383.9|32358.9|32376.4|32356.4|32384.6|32359.6|32375.1|32355.1|17
1745425800000|2025-04-23 16:30:00|32376.5|32356.5|32378.1|32358.1|32378.1|32358.1|32370.5|32350.5|21
1745426100000|2025-04-23 16:35:00|32372.5|32352.5|32375|32355|32375|32355|32372.5|32352.5|5
1745426400000|2025-04-23 16:40:00|32383.8|32363.8|32392.2|32372.2|32399.1|32379.1|32383.8|32363.8|36
1745426700000|2025-04-23 16:45:00|32392.4|32372.4|32391.4|32371.4|32392.6|32372.6|32391.4|32371.4|9
1745427000000|2025-04-23 16:50:00|32392|32372|32391.4|32371.4|32392|32372|32391.4|32371.4|2
1745427300000|2025-04-23 16:55:00|32392|32372|32392|32372|32392.6|32372.6|32392|32372|9
1745427600000|2025-04-23 17:00:00|32394.5|32374.5|32392.5|32372.5|32394.5|32374.5|32392.5|32372.5|2
1745428500000|2025-04-23 17:15:00|32395|32375|32396|32376|32396|32376|32395|32375|3
1745428800000|2025-04-23 17:20:00|32396.4|32376.4|32402.1|32377.1|32402.1|32379|32396.4|32376.4|7
1745429400000|2025-04-23 17:30:00|32404.1|32379.1|32419|32394|32419.6|32394.6|32404.1|32371.1|14
1745429700000|2025-04-23 17:35:00|32418.9|32393.9|32418.1|32393.1|32418.9|32393.9|32417.9|32392.9|3
1745430000000|2025-04-23 17:40:00|32408|32388|32408|32388|32408|32388|32407.4|32387.4|5
1745430300000|2025-04-23 17:45:00|32407.5|32387.5|32402.6|32382.6|32407.6|32387.6|32402.4|32382.4|7
1745430600000|2025-04-23 17:50:00|32402|32382|32400|32380|32403.9|32382.6|32400|32376.1|5
1745431200000|2025-04-23 18:00:00|32397.5|32377.5|32400|32380|32400|32380|32396.2|32376.2|5
1745431500000|2025-04-23 18:05:00|32399.4|32379.4|32400|32380|32400|32380|32399.4|32379.4|2
1745434200000|2025-04-23 18:50:00|32402.5|32382.5|32402.5|32382.5|32402.5|32382.5|32402.5|32382.5|1
1745434500000|2025-04-23 18:55:00|32406.6|32386.6|32417.1|32392.1|32417.1|32392.1|32406.6|32386.6|4
1745435100000|2025-04-23 19:05:00|32407.5|32387.5|32404|32384|32407.5|32387.5|32404|32384|7
1745435700000|2025-04-23 19:15:00|32401.5|32381.5|32401.5|32381.5|32401.5|32381.5|32401.5|32381.5|1
1745436000000|2025-04-23 19:20:00|32403.6|32383.6|32402.5|32382.5|32403.6|32383.6|32402.5|32382.5|2
1745436900000|2025-04-23 19:35:00|32406.1|32381.1|32406.1|32381.1|32406.1|32381.1|32406.1|32381.1|1
1745437200000|2025-04-23 19:40:00|32412.4|32374.7|32410.1|32385.1|32412.4|32385.1|32406.1|32374.7|4
1745437500000|2025-04-23 19:45:00|32409|32384|32413.4|32375.7|32413.4|32384|32409|32375.7|2
1745456400000|2025-04-24 01:00:00|32398.5|32378.5|32396.1|32376.1|32398.5|32378.5|32392.1|32372.1|18
1745456700000|2025-04-24 01:05:00|32392.2|32372.2|32398.3|32378.3|32412.8|32385.5|32391.5|32371.3|44
1745457000000|2025-04-24 01:10:00|32398.5|32378.5|32400.6|32375.6|32400.8|32380|32397|32375.6|21
1745457300000|2025-04-24 01:15:00|32400.8|32375.8|32385|32365|32400.8|32376.1|32382|32357|28
1745457600000|2025-04-24 01:20:00|32385.1|32365.1|32385.5|32365.5|32386.5|32366.5|32371.6|32351.6|60
1745457900000|2025-04-24 01:25:00|32392.5|32372.5|32399.5|32379.5|32399.5|32379.5|32390.6|32370.6|18
1745458200000|2025-04-24 01:30:00|32399.1|32379.1|32403.5|32383.5|32404.1|32384.1|32399|32379|18
1745458500000|2025-04-24 01:35:00|32403|32383|32396.5|32376.5|32403.5|32383.5|32396.5|32376.5|13
1745458800000|2025-04-24 01:40:00|32396.3|32376.3|32400.5|32380.5|32402.1|32382.1|32394|32374|45
1745459100000|2025-04-24 01:45:00|32400.4|32380.4|32402.5|32382.5|32402.5|32382.5|32394.8|32374.8|26
1745459400000|2025-04-24 01:50:00|32406.1|32386.1|32430|32410|32430|32410|32406.1|32386.1|51
1745459700000|2025-04-24 01:55:00|32432.5|32412.5|32435.1|32415.1|32437.1|32417.1|32421.2|32401.2|61
1745460000000|2025-04-24 02:00:00|32431|32411|32430.4|32410.4|32438.1|32418.1|32427.9|32407.9|90
1745460300000|2025-04-24 02:05:00|32431.5|32411.5|32414.1|32394.1|32431.5|32411.5|32414.1|32394.1|45
1745460600000|2025-04-24 02:10:00|32410.8|32390.8|32395.1|32375.1|32414.5|32394.5|32395|32375|34
1745460900000|2025-04-24 02:15:00|32394.5|32374.5|32395.2|32375.2|32397.4|32377.4|32390.1|32370.1|51
1745461200000|2025-04-24 02:20:00|32395|32375|32404.5|32384.5|32408.9|32388.9|32395|32375|46
1745461500000|2025-04-24 02:25:00|32405.5|32385.5|32399.8|32379.8|32410.5|32390.5|32398.9|32378.9|47
1745461800000|2025-04-24 02:30:00|32399.6|32379.6|32400|32380|32400.4|32380.4|32393.8|32373.8|33
1745462100000|2025-04-24 02:35:00|32400.2|32380.2|32402.5|32382.5|32402.5|32382.5|32399.5|32379.5|35
1745462400000|2025-04-24 02:40:00|32400.7|32380.7|32402.5|32382.5|32402.5|32382.5|32400.7|32380.7|4
1745462700000|2025-04-24 02:45:00|32407.5|32387.5|32405.3|32385.3|32409.2|32389.2|32405.3|32385.3|27
1745463000000|2025-04-24 02:50:00|32405.9|32385.9|32407.8|32387.8|32417.2|32397.2|32404.7|32384.6|55
1745463300000|2025-04-24 02:55:00|32408.3|32388.3|32402.5|32382.5|32408.6|32388.6|32400.5|32380.5|37
1745463600000|2025-04-24 03:00:00|32405.5|32385.5|32402.5|32382.5|32408.5|32388.5|32402.5|32382.5|30
1745463900000|2025-04-24 03:05:00|32404.4|32384.4|32405|32385|32405|32385|32402.5|32382.5|6
1745464200000|2025-04-24 03:10:00|32405.3|32385.3|32413.5|32393.5|32413.5|32393.5|32405.3|32385.3|10
1745464500000|2025-04-24 03:15:00|32414.1|32394.1|32421.2|32401.2|32421.9|32401.9|32410.2|32390.2|41
1745464800000|2025-04-24 03:20:00|32424.5|32404.5|32405.5|32385.5|32424.8|32404.8|32405.5|32385.5|33
1745465100000|2025-04-24 03:25:00|32405.4|32385.4|32402.5|32382.5|32405.4|32385.4|32400|32380|45
1745465400000|2025-04-24 03:30:00|32401.7|32381.7|32395|32375|32401.7|32381.7|32395|32375|23
1745465700000|2025-04-24 03:35:00|32395.1|32375.1|32400.9|32380.9|32404.4|32384.4|32395.1|32375.1|16
1745466000000|2025-04-24 03:40:00|32401.3|32381.3|32402.5|32382.5|32403.2|32383.2|32400.8|32380.8|18
1745466300000|2025-04-24 03:45:00|32403.2|32383.2|32402.5|32382.5|32404.4|32384.4|32400.7|32380.7|10
1745466600000|2025-04-24 03:50:00|32402.6|32382.6|32412.5|32392.5|32412.5|32392.5|32402.5|32382.5|14
1745466900000|2025-04-24 03:55:00|32408.5|32388.5|32407.5|32387.5|32409.4|32389.4|32407.5|32387.5|8
1745467200000|2025-04-24 04:00:00|32405.6|32385.6|32405.1|32385.1|32405.9|32385.9|32404.5|32384.5|22
1745467500000|2025-04-24 04:05:00|32405|32385|32405|32385|32405|32385|32405|32385|1
1745467800000|2025-04-24 04:10:00|32404.8|32384.8|32404.5|32384.5|32404.8|32384.8|32404.3|32384.3|5
1745468100000|2025-04-24 04:15:00|32405.1|32385.1|32405.7|32385.7|32405.7|32385.7|32403.6|32383.6|12
1745468400000|2025-04-24 04:20:00|32405.2|32385.2|32404.4|32384.4|32406|32386|32404|32384|18
1745468700000|2025-04-24 04:25:00|32404.5|32384.5|32400.4|32380.4|32404.8|32384.8|32399.2|32379.2|42
1745469000000|2025-04-24 04:30:00|32400|32380|32404.1|32384.1|32404.1|32384.1|32399|32379|25
1745469300000|2025-04-24 04:35:00|32401.5|32381.5|32400.5|32380.5|32401.5|32381.5|32400|32380|28
1745469600000|2025-04-24 04:40:00|32400|32380|32400|32380|32400.5|32380.5|32400|32380|3
1745469900000|2025-04-24 04:45:00|32400.5|32380.5|32399.5|32379.5|32400.5|32380.5|32397.5|32377.5|8
1745470500000|2025-04-24 04:55:00|32400.1|32380.1|32399.5|32379.5|32400.3|32380.3|32399.5|32379.5|13
1745470800000|2025-04-24 05:00:00|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|32397.5|32377.5|1
1745471100000|2025-04-24 05:05:00|32399.4|32379.4|32395.5|32375.5|32399.4|32379.4|32394.5|32374.5|11
1745471700000|2025-04-24 05:15:00|32398|32378|32398.1|32378.1|32398.1|32378.1|32398|32378|2
1745472000000|2025-04-24 05:20:00|32397.9|32377.9|32398.1|32378.1|32398.1|32378.1|32397.9|32377.9|2
1745472300000|2025-04-24 05:25:00|32397.9|32377.9|32398.1|32378.1|32399.5|32379.5|32397.7|32377.7|7
1745472600000|2025-04-24 05:30:00|32398|32378|32398.1|32378.1|32401.6|32381.6|32398|32378|19
1745472900000|2025-04-24 05:35:00|32402.2|32382.2|32399.5|32379.5|32402.2|32382.2|32399.3|32379.3|6
1745473200000|2025-04-24 05:40:00|32400.3|32380.3|32400.1|32380.1|32401.5|32381.5|32399.9|32379.9|10
1745473500000|2025-04-24 05:45:00|32405.5|32385.5|32402.5|32382.5|32407.5|32387.5|32402.5|32382.5|18
1745473800000|2025-04-24 05:50:00|32406.5|32386.5|32411.1|32391.1|32412.1|32392.1|32406.5|32386.5|21
1745474100000|2025-04-24 05:55:00|32414.6|32394.6|32425.5|32405.5|32426|32406|32412.5|32392.5|44
1745474400000|2025-04-24 06:00:00|32428.9|32408.9|32425.1|32405.1|32429|32409|32422.5|32402.5|22
1745474700000|2025-04-24 06:05:00|32425|32405|32422.5|32402.5|32425.6|32405.6|32420.7|32400.7|17
1745475000000|2025-04-24 06:10:00|32419.5|32399.5|32417.5|32397.5|32420.3|32400.3|32415.4|32395.4|30
1745475300000|2025-04-24 06:15:00|32418|32398|32424.5|32404.5|32427.5|32407.5|32418|32398|39
1745475600000|2025-04-24 06:20:00|32424.6|32404.6|32427.5|32407.5|32427.5|32407.5|32423.1|32403.1|17
1745475900000|2025-04-24 06:25:00|32429.4|32409.4|32424.9|32404.9|32429.4|32409.4|32424.2|32404.2|12
1745476200000|2025-04-24 06:30:00|32424.5|32404.5|32400.9|32380.9|32424.5|32404.5|32398|32378|45
1745476500000|2025-04-24 06:35:00|32401.3|32381.3|32402.5|32382.5|32404.1|32384.1|32400.9|32380.9|12
1745476800000|2025-04-24 06:40:00|32400.5|32380.5|32400.3|32380.3|32400.5|32380.5|32400.1|32380.1|5
1745477100000|2025-04-24 06:45:00|32400.4|32380.4|32400.4|32380.4|32400.4|32380.4|32400.4|32380.4|1
1745477400000|2025-04-24 06:50:00|32398.1|32378.1|32400.6|32380.6|32403.9|32383.9|32398.1|32378.1|19
1745477700000|2025-04-24 06:55:00|32400.7|32380.7|32401.1|32381.1|32402.2|32382.2|32400.1|32380.1|23
1745478000000|2025-04-24 07:00:00|32400.5|32380.5|32400|32380|32404.2|32384.2|32399.5|32379.5|25
1745478300000|2025-04-24 07:05:00|32400.5|32380.5|32405.3|32385.3|32406.1|32386.1|32400.1|32380.1|28
1745478600000|2025-04-24 07:10:00|32407.5|32387.5|32407.5|32387.5|32414.7|32394.7|32407.5|32387.5|27
1745478900000|2025-04-24 07:15:00|32407.7|32387.7|32407|32387|32407.7|32387.7|32406|32386|8
1745479200000|2025-04-24 07:20:00|32406.5|32386.5|32405.1|32385.1|32407.2|32387.2|32405.1|32385.1|13
1745479500000|2025-04-24 07:25:00|32408.9|32388.9|32420.5|32400.5|32420.5|32400.5|32406.1|32386.1|29
1745479800000|2025-04-24 07:30:00|32423.3|32403.3|32437.3|32417.3|32454.6|32434.6|32423.3|32403.3|93
1745480100000|2025-04-24 07:35:00|32438.3|32418.3|32450.1|32430.1|32454|32434|32437.7|32417.7|59
1745480400000|2025-04-24 07:40:00|32449.9|32429.9|32443|32423|32450.6|32430.6|32443|32423|26
1745480700000|2025-04-24 07:45:00|32445.1|32425.1|32438.8|32418.8|32445.2|32425.2|32434.5|32414.5|28
1745481000000|2025-04-24 07:50:00|32439.1|32419.1|32428.6|32408.6|32439.1|32419.1|32428.3|32408.3|28
1745481300000|2025-04-24 07:55:00|32427.8|32407.8|32418.9|32398.9|32431.4|32411.4|32417.5|32397.5|58
1745481600000|2025-04-24 08:00:00|32418|32398|32405.1|32385.1|32419.1|32399.1|32405|32385|26
1745481900000|2025-04-24 08:05:00|32405.5|32385.5|32395.2|32375.2|32407.5|32387.5|32392.7|32372.7|32
1745482200000|2025-04-24 08:10:00|32398.3|32378.3|32409.3|32389.3|32410.8|32390.8|32395.2|32375.2|49
1745482500000|2025-04-24 08:15:00|32408.1|32388.1|32411.2|32391.2|32412.6|32392.6|32408.1|32388.1|26
1745482800000|2025-04-24 08:20:00|32411|32391|32413.5|32393.5|32413.5|32393.5|32409.2|32389.2|11
1745483100000|2025-04-24 08:25:00|32414.2|32394.2|32415|32395|32416.7|32396.7|32413.5|32393.5|7
1745483400000|2025-04-24 08:30:00|32414.1|32394.1|32415|32395|32415|32395|32414.1|32394.1|2
1745483700000|2025-04-24 08:35:00|32413.5|32393.5|32417.5|32397.5|32418.9|32398.9|32413.5|32393.5|5
1745484000000|2025-04-24 08:40:00|32418.2|32398.2|32420|32400|32422.2|32402.2|32417.5|32397.5|13
1745484300000|2025-04-24 08:45:00|32419.1|32399.1|32420.7|32400.7|32421.1|32401.1|32418.5|32398.5|4
1745484600000|2025-04-24 08:50:00|32421.5|32401.5|32422.5|32402.5|32422.8|32402.8|32420.7|32400.7|6
1745484900000|2025-04-24 08:55:00|32424.3|32404.3|32427.5|32407.5|32430.1|32410.1|32422.5|32402.5|17
1745485200000|2025-04-24 09:00:00|32428|32408|32427.5|32407.5|32429|32409|32427.5|32407.5|6
1745485500000|2025-04-24 09:05:00|32426.1|32406.1|32427.5|32407.5|32427.5|32407.5|32426.1|32406.1|7
1745485800000|2025-04-24 09:10:00|32425.5|32405.5|32427.5|32407.5|32427.5|32407.5|32425.2|32405.2|6
1745486100000|2025-04-24 09:15:00|32423.1|32403.1|32427|32407|32427.5|32407.5|32419.5|32399.5|20
1745486400000|2025-04-24 09:20:00|32427.5|32407.5|32413|32393|32427.5|32407.5|32412.5|32392.5|17
1745486700000|2025-04-24 09:25:00|32414|32394|32419.6|32399.6|32420.5|32400.5|32413|32393|11
1745487000000|2025-04-24 09:30:00|32419.5|32399.5|32413.4|32393.4|32425.2|32405.2|32412|32392|44
1745487300000|2025-04-24 09:35:00|32411.5|32391.5|32415.5|32395.5|32416.7|32396.7|32410.5|32390.5|21
1745487600000|2025-04-24 09:40:00|32415|32395|32415|32395|32415|32395|32415|32395|1
1745487900000|2025-04-24 09:45:00|32412.2|32392.2|32419.1|32399.1|32419.1|32399.1|32410|32390|21
1745488200000|2025-04-24 09:50:00|32419|32399|32417|32397|32419|32399|32415.5|32395.5|8
1745488500000|2025-04-24 09:55:00|32418|32398|32416|32396|32419|32399|32410.7|32390.7|18
1745488800000|2025-04-24 10:00:00|32415.2|32395.2|32417|32397|32417.4|32397.4|32415.2|32395.2|18
1745489100000|2025-04-24 10:05:00|32415.4|32395.4|32414.8|32394.8|32416.8|32396.8|32414|32394|9
1745489400000|2025-04-24 10:10:00|32413.4|32393.4|32414.3|32394.3|32414.3|32394.3|32412.9|32392.9|4
1745489700000|2025-04-24 10:15:00|32413.7|32393.7|32412.9|32392.9|32414.8|32394.8|32412.9|32392.9|6
1745490000000|2025-04-24 10:20:00|32414.3|32394.3|32414.2|32394.2|32415.8|32395.8|32414.2|32394.2|4
1745491200000|2025-04-24 10:40:00|32413.7|32393.7|32413.7|32393.7|32413.7|32393.7|32413.7|32393.7|1
1745492100000|2025-04-24 10:55:00|32414.3|32394.3|32414.3|32394.3|32414.3|32394.3|32412.6|32392.6|5
1745492400000|2025-04-24 11:00:00|32413.5|32393.5|32413.8|32393.8|32414.3|32394.3|32413|32393|4
1745492700000|2025-04-24 11:05:00|32413.9|32393.9|32406.8|32386.8|32414.3|32394.3|32405.5|32385.5|8
1745493000000|2025-04-24 11:10:00|32405.8|32385.8|32406.3|32386.3|32406.8|32386.8|32405.6|32385.6|4
1745493300000|2025-04-24 11:15:00|32405.3|32385.3|32405.8|32385.8|32406.8|32386.8|32405.3|32385.3|5
1745493600000|2025-04-24 11:20:00|32405.4|32385.4|32404.8|32384.8|32405.4|32385.4|32404.4|32384.4|7
1745493900000|2025-04-24 11:25:00|32404.6|32384.6|32404.9|32384.9|32405.3|32385.3|32404.4|32384.4|12
1745494200000|2025-04-24 11:30:00|32405|32385|32404.5|32384.5|32406.8|32386.8|32404.5|32384.5|6
1745494500000|2025-04-24 11:35:00|32403.5|32383.5|32409|32389|32411|32391|32403.5|32383.5|17
1745494800000|2025-04-24 11:40:00|32409.6|32389.6|32407.2|32387.2|32409.6|32389.6|32406.2|32386.2|23
1745495100000|2025-04-24 11:45:00|32408.3|32388.3|32410|32390|32411.5|32391.5|32407.3|32387.3|34
1745495400000|2025-04-24 11:50:00|32410.4|32390.4|32411|32391|32412|32392|32409|32389|36
1745495700000|2025-04-24 11:55:00|32410.5|32390.5|32415.2|32395.2|32416.2|32396.2|32410.5|32390.5|14
1745496000000|2025-04-24 12:00:00|32415.3|32395.3|32408.3|32388.3|32415.3|32395.3|32407.2|32387.2|13
1745496300000|2025-04-24 12:05:00|32408.8|32388.8|32409.2|32389.2|32409.8|32389.8|32404.7|32384.7|36
1745496600000|2025-04-24 12:10:00|32408.2|32388.2|32405.3|32385.3|32408.8|32388.8|32405.2|32385.2|11
1745496900000|2025-04-24 12:15:00|32405.2|32385.2|32413.8|32393.8|32413.8|32393.8|32405.2|32385.2|19
1745497200000|2025-04-24 12:20:00|32416.4|32391.4|32417.6|32392.6|32417.6|32392.6|32415.2|32390.2|5
1745497500000|2025-04-24 12:25:00|32416.8|32391.8|32423.5|32381.5|32427.5|32392.5|32416.8|32381.2|26
1745497800000|2025-04-24 12:30:00|32428.4|32386.4|32417.8|32397.8|32429|32398.5|32416|32386.2|18
1745498100000|2025-04-24 12:35:00|32417.2|32397.2|32418.8|32398.8|32419.9|32399.9|32415.4|32395.4|41
1745498400000|2025-04-24 12:40:00|32419.4|32399.4|32417.2|32397.2|32419.7|32399.7|32416.5|32396.5|23
1745498700000|2025-04-24 12:45:00|32418|32398|32417.5|32397.5|32419.7|32399.7|32416.7|32396.7|26
1745499000000|2025-04-24 12:50:00|32418|32398|32416.5|32396.5|32419.3|32399.3|32415.7|32395.7|30
1745499300000|2025-04-24 12:55:00|32416|32396|32414|32394|32416.1|32396.1|32414|32394|8
1745499600000|2025-04-24 13:00:00|32413.5|32393.5|32414.5|32394.5|32415.1|32395.1|32412.5|32392.5|11
1745499900000|2025-04-24 13:05:00|32414.1|32394.1|32412.5|32392.5|32414.1|32394.1|32412.5|32392.5|2
1745500200000|2025-04-24 13:10:00|32413.1|32393.1|32413.5|32393.5|32414.5|32394.5|32412.5|32392.5|20
1745500500000|2025-04-24 13:15:00|32414.1|32394.1|32414.5|32394.5|32414.6|32394.6|32411.1|32391.1|19
1745500800000|2025-04-24 13:20:00|32414.1|32394.1|32413.5|32393.5|32414.1|32394.1|32413.5|32393.5|2
1745501100000|2025-04-24 13:25:00|32413.1|32393.1|32411.5|32391.5|32413.1|32393.1|32411.1|32391.1|5
1745501400000|2025-04-24 13:30:00|32411.1|32391.1|32415|32395|32415.1|32395.1|32410.5|32390.5|7
1745501700000|2025-04-24 13:35:00|32414.5|32394.5|32414|32394|32414.5|32394.5|32412.5|32392.5|9
1745502000000|2025-04-24 13:40:00|32413.5|32393.5|32412.1|32392.1|32414.5|32394.5|32411.5|32391.5|19
1745502300000|2025-04-24 13:45:00|32411.5|32391.5|32413.1|32393.1|32413.1|32393.1|32411.5|32391.5|8
1745502600000|2025-04-24 13:50:00|32412.5|32392.5|32412.5|32392.5|32412.5|32392.5|32410|32390|12
1745502900000|2025-04-24 13:55:00|32412.1|32392.1|32412.6|32392.6|32413.5|32393.5|32412.1|32392.1|88
1745503200000|2025-04-24 14:00:00|32412.4|32392.4|32410|32390|32414.2|32394.2|32410|32390|16
1745503500000|2025-04-24 14:05:00|32408.5|32388.5|32407.1|32387.1|32408.5|32388.5|32406.9|32386.9|7
1745503800000|2025-04-24 14:10:00|32407|32387|32399.5|32379.5|32407|32387|32395.5|32375.5|33
1745504100000|2025-04-24 14:15:00|32399.1|32379.1|32398.1|32378.1|32399.1|32379.1|32397|32377|18
1745504400000|2025-04-24 14:20:00|32397.5|32377.5|32398.1|32378.1|32398.1|32378.1|32397.5|32377.5|8
1745504700000|2025-04-24 14:25:00|32397.5|32377.5|32397.1|32377.1|32398.1|32378.1|32395.8|32375.8|12
1745505000000|2025-04-24 14:30:00|32397.5|32377.5|32392.4|32372.4|32397.5|32377.5|32391.4|32371.4|13
1745505300000|2025-04-24 14:35:00|32392.5|32372.5|32393.1|32373.1|32393.7|32373.7|32392.4|32372.4|10
1745505600000|2025-04-24 14:40:00|32392.4|32372.4|32390|32370|32392.4|32372.4|32390|32370|4
1745505900000|2025-04-24 14:45:00|32390.5|32370.5|32395|32375|32395|32375|32390.5|32370.5|4
1745506200000|2025-04-24 14:50:00|32392.5|32372.5|32395|32375|32395.5|32375.5|32392.5|32372.5|4
1745506500000|2025-04-24 14:55:00|32393.8|32373.8|32391.5|32371.5|32395|32375|32389.4|32369.4|18
1745506800000|2025-04-24 15:00:00|32393.9|32373.9|32391.5|32371.5|32393.9|32373.9|32389.4|32369.4|9
1745507100000|2025-04-24 15:05:00|32389.1|32369.1|32386.4|32366.4|32389.1|32369.1|32384|32364|8
1745507400000|2025-04-24 15:10:00|32386.5|32366.5|32387|32367|32387|32367|32386.1|32366.1|3
1745507700000|2025-04-24 15:15:00|32386.5|32366.5|32390.5|32370.5|32392.8|32372.8|32386.5|32366.5|16
1745508000000|2025-04-24 15:20:00|32390|32370|32392.4|32372.4|32398.2|32373.2|32384.5|32362|20
1745508300000|2025-04-24 15:25:00|32392.5|32372.5|32390|32370|32392.5|32372.5|32390|32370|5
1745508600000|2025-04-24 15:30:00|32391.1|32371.1|32390|32370|32395|32375|32387.5|32367.5|11
1745508900000|2025-04-24 15:35:00|32387.5|32367.5|32387.5|32367.5|32388.8|32368.8|32384.5|32364.5|5
1745509200000|2025-04-24 15:40:00|32387|32367|32387.5|32367.5|32387.5|32367.5|32387|32367|2
1745509500000|2025-04-24 15:45:00|32384|32364|32385|32365|32385|32365|32384|32364|4
1745509800000|2025-04-24 15:50:00|32384.5|32364.5|32385|32365|32385|32365|32384|32364|4
1745510100000|2025-04-24 15:55:00|32382.5|32362.5|32388.6|32346.6|32392.6|32364.5|32367.4|32341.1|29
1745510400000|2025-04-24 16:00:00|32389|32347|32381|32361|32392|32361|32381|32347|8
1745510700000|2025-04-24 16:05:00|32385.4|32365.4|32380|32360|32385.5|32365.5|32380|32360|7
1745511000000|2025-04-24 16:10:00|32373.5|32353.5|32370.5|32350.5|32375.1|32355.1|32370.5|32350.5|10
1745511600000|2025-04-24 16:20:00|32375.5|32355.5|32380|32360|32380.1|32360.1|32375.5|32355.5|14
1745511900000|2025-04-24 16:25:00|32380.1|32360.1|32380.1|32360.1|32380.1|32360.1|32380.1|32360.1|1
1745512200000|2025-04-24 16:30:00|32380|32360|32380|32360|32380|32360|32380|32360|1
1745513100000|2025-04-24 16:45:00|32377.5|32357.5|32376.4|32356.4|32377.5|32357.5|32376.4|32356.4|3
1745513700000|2025-04-24 16:55:00|32376|32356|32376.1|32356.1|32376.6|32356.6|32376|32356|3
1745514000000|2025-04-24 17:00:00|32373.1|32353.1|32372|32352|32373.1|32353.1|32372|32352|5
1745514300000|2025-04-24 17:05:00|32372.1|32352.1|32367.5|32347.5|32372.1|32352.1|32367.5|32347.5|2
1745515800000|2025-04-24 17:30:00|32370|32345|32367.5|32347.5|32370|32347.5|32367.5|32345|2
1745516700000|2025-04-24 17:45:00|32368.5|32348.5|32375|32355|32375|32355|32368.5|32348.5|11
1745517000000|2025-04-24 17:50:00|32379.5|32359.5|32376.6|32356.6|32379.5|32359.5|32373|32353|5
1745517300000|2025-04-24 17:55:00|32377.1|32357.1|32378.9|32353.9|32383.2|32357.1|32376.9|32347.6|7
1745517600000|2025-04-24 18:00:00|32379.6|32354.6|32376.1|32351.1|32382.2|32356.6|32370|32345|15
1745518200000|2025-04-24 18:10:00|32376.6|32351.6|32379.6|32354.6|32381|32356|32376.1|32351.1|5
1745518500000|2025-04-24 18:15:00|32376.9|32351.9|32384.5|32344.3|32384.5|32354.6|32376.9|32344.3|11
1745518800000|2025-04-24 18:20:00|32372.5|32347.5|32372.5|32347.5|32375|32350|32372.5|32347.5|3
1745519100000|2025-04-24 18:25:00|32367|32342|32355.6|32313.6|32368.8|32342|32347.5|32313.4|25
1745519400000|2025-04-24 18:30:00|32355.4|32313.7|32352|32327|32372.9|32333.6|32348.5|32312.6|28
1745519700000|2025-04-24 18:35:00|32352.5|32327.5|32350|32325|32352.5|32327.5|32349.9|32324.9|4
1745520000000|2025-04-24 18:40:00|32352|32327|32348.6|32328.6|32352|32329|32348.4|32327|4
1745520600000|2025-04-24 18:50:00|32348.1|32328.1|32348.1|32328.1|32348.1|32328.1|32348.1|32328.1|1
1745520900000|2025-04-24 18:55:00|32354.9|32319.9|32348.1|32323.1|32355.4|32323.9|32346.9|32314.4|24
1745521200000|2025-04-24 19:00:00|32347.7|32322.7|32351.2|32309.2|32356.2|32322.7|32347.7|32309.2|10
1745521500000|2025-04-24 19:05:00|32350.7|32309.7|32350.2|32310.2|32350.7|32310.2|32350.2|32309.7|2
1745522100000|2025-04-24 19:15:00|32351.2|32309.2|32351.2|32309.2|32351.2|32309.2|32351.2|32309.2|1
1745522400000|2025-04-24 19:20:00|32351.1|32326.1|32358.6|32318.6|32359.6|32326.1|32351.1|32317.6|8
1745522700000|2025-04-24 19:25:00|32351.1|32326.1|32349.9|32324.9|32351.1|32326.1|32349.9|32324.9|2
1745523300000|2025-04-24 19:35:00|32345.1|32325.1|32347.6|32327.6|32347.6|32327.6|32344.5|32324.5|4
1745523600000|2025-04-24 19:40:00|32347.1|32327.1|32347.6|32327.6|32347.6|32327.6|32347.1|32327.1|10
1745523900000|2025-04-24 19:45:00|32348.9|32313.9|32348.9|32313.9|32350|32318.9|32343.9|32312.9|6
1745524200000|2025-04-24 19:50:00|32345.5|32325.5|32347.6|32327.6|32347.6|32327.6|32345.5|32325.5|2
1745542800000|2025-04-25 01:00:00|32398.4|32356.4|32390|32370|32399.1|32370|32386|32356.4|39
1745543100000|2025-04-25 01:05:00|32390.5|32370.5|32390.5|32370.5|32391.1|32371.1|32390|32370|8
1745543400000|2025-04-25 01:10:00|32390|32370|32400.5|32358.5|32400.5|32370.5|32384.6|32353|25
1745543700000|2025-04-25 01:15:00|32399.1|32357.1|32385.1|32365.1|32399.6|32369.5|32379.5|32356.4|49
1745544000000|2025-04-25 01:20:00|32383.6|32363.6|32368.3|32343.3|32383.6|32363.6|32368.3|32343.3|45
1745544300000|2025-04-25 01:25:00|32368.4|32343.4|32372.1|32352.1|32373.5|32353.5|32361.6|32341.6|46
1745544600000|2025-04-25 01:30:00|32371.5|32351.5|32382.5|32362.5|32382.5|32362.5|32370.4|32350.4|29
1745544900000|2025-04-25 01:35:00|32384.7|32364.7|32377.5|32357.5|32390.5|32369.5|32375.6|32352.7|32
1745545200000|2025-04-25 01:40:00|32378|32358|32385.5|32365.5|32387.1|32367.1|32378|32358|47
1745545500000|2025-04-25 01:45:00|32386.1|32366.1|32399.1|32374.1|32401|32380.1|32386.1|32366.1|44
1745545800000|2025-04-25 01:50:00|32400.3|32375.3|32389.5|32369.5|32400.3|32379.1|32385.6|32365.6|55
1745546100000|2025-04-25 01:55:00|32390.1|32370.1|32388.9|32368.9|32395.5|32375.5|32388.5|32368.5|48
1745546400000|2025-04-25 02:00:00|32389|32369|32385.1|32365.1|32391.5|32371.5|32384.7|32364.7|34
1745546700000|2025-04-25 02:05:00|32382.6|32362.6|32373.3|32348.3|32382.6|32362.6|32366.7|32344.6|72
1745547000000|2025-04-25 02:10:00|32373.4|32348.4|32379.5|32359.5|32380.8|32360.8|32372|32348.4|36
1745547300000|2025-04-25 02:15:00|32379.7|32359.7|32375.1|32355.1|32379.7|32359.7|32372.5|32352.5|44
1745547600000|2025-04-25 02:20:00|32375|32355|32379.5|32359.5|32379.9|32359.9|32375|32355|13
1745547900000|2025-04-25 02:25:00|32380.9|32360.9|32377.5|32357.5|32382.1|32362.1|32377.1|32357.1|51
1745548200000|2025-04-25 02:30:00|32371.3|32351.3|32365|32345|32372.5|32352.5|32365|32345|22
1745548500000|2025-04-25 02:35:00|32365.1|32345.1|32369.5|32349.5|32369.5|32349.5|32364.5|32344.5|31
1745548800000|2025-04-25 02:40:00|32371.4|32351.4|32375.1|32355.1|32377.5|32357.5|32371|32351|42
1745549100000|2025-04-25 02:45:00|32374.6|32354.6|32380.1|32360.1|32381.5|32361.5|32374.1|32354.1|44
1745549400000|2025-04-25 02:50:00|32379.7|32359.7|32380.1|32360.1|32382.3|32362.3|32379.1|32359.1|18
1745549700000|2025-04-25 02:55:00|32379.9|32359.9|32376.5|32356.5|32379.9|32359.9|32374.4|32354.4|12
1745550000000|2025-04-25 03:00:00|32376.1|32356.1|32371.5|32351.5|32376.9|32356.9|32367.5|32347.5|24
1745550300000|2025-04-25 03:05:00|32371.8|32351.8|32371.5|32351.5|32372.7|32352.7|32370.9|32350.9|18
1745550600000|2025-04-25 03:10:00|32371.9|32351.9|32371.5|32351.5|32372.5|32352.5|32368.5|32348.5|25
1745550900000|2025-04-25 03:15:00|32371.6|32351.6|32365.7|32345.7|32372.1|32352.1|32361.3|32341.3|36
1745551200000|2025-04-25 03:20:00|32364.8|32344.8|32349.8|32329.8|32364.8|32344.8|32329.4|32309.4|93
1745551500000|2025-04-25 03:25:00|32349.6|32329.6|32353.1|32333.1|32357.5|32337.5|32345.4|32325.4|39
1745551800000|2025-04-25 03:30:00|32348.1|32328.1|32345.5|32325.5|32348.1|32328.1|32344.5|32324.5|26
1745552100000|2025-04-25 03:35:00|32345.4|32325.4|32328.5|32308.5|32345.4|32325.4|32328.4|32308.4|35
1745552400000|2025-04-25 03:40:00|32325.5|32305.5|32342|32322|32342|32322|32325.5|32305.5|51
1745552700000|2025-04-25 03:45:00|32342.4|32322.4|32347.5|32327.5|32356.2|32336.2|32341.3|32321.3|66
1745553000000|2025-04-25 03:50:00|32347.7|32327.7|32340|32320|32347.7|32327.7|32339.8|32319.8|27
1745553300000|2025-04-25 03:55:00|32340.8|32320.8|32343.1|32323.1|32344.7|32324.7|32340.8|32320.8|13
1745553600000|2025-04-25 04:00:00|32347.1|32327.1|32370.1|32350.1|32370.5|32350.5|32347.1|32327.1|38
1745553900000|2025-04-25 04:05:00|32370|32350|32364.4|32344.4|32370.1|32350.1|32364.4|32344.4|19
1745554200000|2025-04-25 04:10:00|32364|32344|32355.1|32335.1|32364|32344|32355.1|32335.1|26
1745554500000|2025-04-25 04:15:00|32354.9|32334.9|32361.7|32341.7|32361.8|32341.8|32352.6|32332.6|40
1745554800000|2025-04-25 04:20:00|32360.5|32340.5|32358.9|32338.9|32360.5|32340.5|32358.2|32338.2|40
1745555100000|2025-04-25 04:25:00|32359.1|32339.1|32359.5|32339.5|32360.1|32340.1|32356.5|32336.5|26
1745555400000|2025-04-25 04:30:00|32360.5|32340.5|32375.4|32350.4|32375.9|32350.9|32360.5|32340.5|33
1745555700000|2025-04-25 04:35:00|32375.2|32350.2|32372.3|32352.3|32375.9|32355.7|32370.5|32350.2|42
1745556000000|2025-04-25 04:40:00|32371.8|32351.8|32371.1|32351.1|32372.6|32352.6|32369.5|32349.5|18
1745556300000|2025-04-25 04:45:00|32370.7|32350.7|32367.5|32347.5|32370.7|32350.7|32365|32345|10
1745556600000|2025-04-25 04:50:00|32365.4|32345.4|32364.2|32344.2|32365.4|32345.4|32364.1|32344.1|3
1745556900000|2025-04-25 04:55:00|32364|32344|32370.1|32350.1|32370.1|32350.1|32364|32344|10
1745557200000|2025-04-25 05:00:00|32371.1|32351.1|32370.1|32350.1|32371.1|32351.1|32368.6|32348.6|16
1745557500000|2025-04-25 05:05:00|32367.5|32347.5|32369.8|32349.8|32371.1|32351.1|32367.5|32347.5|15
1745557800000|2025-04-25 05:10:00|32369.5|32349.5|32362.6|32342.6|32370.6|32350.6|32362.5|32342.5|30
1745558100000|2025-04-25 05:15:00|32363.1|32343.1|32363.1|32343.1|32363.3|32343.3|32362.5|32342.5|12
1745558400000|2025-04-25 05:20:00|32365.1|32345.1|32371.1|32351.1|32373.2|32353.2|32365.1|32345.1|17
1745558700000|2025-04-25 05:25:00|32371.7|32351.7|32371.1|32351.1|32371.7|32351.7|32371.1|32351.1|2
1745559000000|2025-04-25 05:30:00|32373.6|32353.6|32377.5|32357.5|32377.5|32357.5|32373.4|32353.4|15
1745559300000|2025-04-25 05:35:00|32376.9|32356.9|32374.1|32354.1|32377.5|32357.5|32374|32354|9
1745559600000|2025-04-25 05:40:00|32374.7|32354.7|32375.5|32355.5|32377.5|32357.5|32373|32353|49
1745559900000|2025-04-25 05:45:00|32376.2|32356.2|32377.5|32357.5|32377.5|32357.5|32375.2|32355.2|11
1745560200000|2025-04-25 05:50:00|32378.2|32358.2|32380|32360|32381.7|32361.7|32377.5|32357.5|6
1745560500000|2025-04-25 05:55:00|32380.1|32360.1|32385.9|32360.9|32389.1|32364.7|32380|32359.9|27
1745560800000|2025-04-25 06:00:00|32385.5|32360.5|32390.1|32370.1|32392.6|32372.3|32384.5|32355|34
1745561100000|2025-04-25 06:05:00|32391.2|32371.2|32400|32380|32402.2|32382.2|32389.9|32369.9|50
1745561400000|2025-04-25 06:10:00|32399.5|32379.5|32401.8|32381.8|32401.8|32381.8|32391|32371|37
1745561700000|2025-04-25 06:15:00|32401.5|32381.5|32395.1|32375.1|32402.7|32382.7|32391.5|32371|45
1745562000000|2025-04-25 06:20:00|32396.2|32376.2|32391.2|32366.2|32396.2|32376.2|32381.1|32358.6|35
1745562300000|2025-04-25 06:25:00|32391.6|32366.6|32385.1|32365.1|32392.5|32372.5|32382.5|32362.5|26
1745562600000|2025-04-25 06:30:00|32385.2|32365.2|32385|32365|32385.5|32365.5|32385|32365|17
1745562900000|2025-04-25 06:35:00|32385.1|32365.1|32390.5|32370.5|32394.3|32374.3|32382.5|32362.5|33
1745563200000|2025-04-25 06:40:00|32390.6|32370.6|32393.1|32373.1|32394.5|32374.5|32390.5|32370.5|12
1745563500000|2025-04-25 06:45:00|32394|32374|32389.1|32369.1|32395.1|32375.1|32385.5|32365.5|17
1745563800000|2025-04-25 06:50:00|32389.7|32369.7|32385.1|32365.1|32390.9|32370.9|32385|32365|25
1745564100000|2025-04-25 06:55:00|32384.5|32364.5|32384.7|32364.7|32386.1|32366.1|32383.8|32363.8|19
1745564400000|2025-04-25 07:00:00|32382.7|32362.7|32382.5|32362.5|32382.7|32362.7|32380.7|32360.7|4
1745564700000|2025-04-25 07:05:00|32386|32366|32389|32369|32389|32369|32385.1|32365.1|18
1745565000000|2025-04-25 07:10:00|32389.1|32369.1|32386.5|32366.5|32390.5|32370.5|32385.4|32365.4|21
1745565300000|2025-04-25 07:15:00|32388.1|32368.1|32385.5|32365.5|32396.5|32376.5|32378.1|32358.1|53
1745565600000|2025-04-25 07:20:00|32385.1|32365.1|32394.1|32374.1|32394.1|32374.1|32385.1|32365.1|29
1745565900000|2025-04-25 07:25:00|32394.6|32374.6|32394.6|32374.6|32394.7|32374.7|32392.5|32372.5|15
1745566200000|2025-04-25 07:30:00|32406.5|32386.5|32405.1|32385.1|32416.2|32396.2|32401.8|32381.8|26
1745566500000|2025-04-25 07:35:00|32405|32385|32401.5|32381.5|32405.1|32385.1|32400.5|32380.5|16
1745566800000|2025-04-25 07:40:00|32401.1|32381.1|32398.5|32378.5|32402.2|32382.2|32398.5|32378.5|8
1745567100000|2025-04-25 07:45:00|32399.7|32379.7|32386|32366|32399.7|32379.7|32373.5|32353.5|58
1745567400000|2025-04-25 07:50:00|32385.8|32365.8|32389.5|32369.5|32393.2|32373.2|32385.3|32365.3|16
1745567700000|2025-04-25 07:55:00|32390.1|32370.1|32385|32365|32390.1|32370.1|32370.3|32350.3|50
1745568000000|2025-04-25 08:00:00|32386.2|32366.2|32388.3|32368.3|32389.3|32369.3|32385|32365|8
1745568300000|2025-04-25 08:05:00|32387.2|32367.2|32388.3|32368.3|32388.3|32368.3|32386.8|32366.8|4
1745568600000|2025-04-25 08:10:00|32388.8|32368.8|32395.1|32375.1|32395.1|32375.1|32388.7|32368.7|15
1745568900000|2025-04-25 08:15:00|32395.8|32375.8|32392.3|32372.3|32397.3|32377.3|32390.3|32370.3|33
1745569200000|2025-04-25 08:20:00|32392.8|32372.8|32388.7|32368.7|32394.3|32374.3|32388.7|32368.7|14
1745569500000|2025-04-25 08:25:00|32389.8|32369.8|32388.7|32368.7|32389.8|32369.8|32388.7|32368.7|2
1745569800000|2025-04-25 08:30:00|32389.8|32369.8|32396.3|32376.3|32396.8|32376.8|32388.7|32368.7|13
1745570100000|2025-04-25 08:35:00|32396.8|32376.8|32396.7|32376.7|32397.8|32377.8|32395.3|32375.3|17
1745570400000|2025-04-25 08:40:00|32396.3|32376.3|32395.3|32375.3|32397.3|32377.3|32394.7|32374.7|13
1745570700000|2025-04-25 08:45:00|32396.3|32376.3|32400|32380|32400|32380|32395.7|32375.7|10
1745571000000|2025-04-25 08:50:00|32402.3|32382.3|32403.8|32383.8|32403.8|32383.8|32402.3|32382.3|8
1745571300000|2025-04-25 08:55:00|32402.7|32382.7|32404.3|32384.3|32404.3|32384.3|32402.7|32382.7|5
1745571600000|2025-04-25 09:00:00|32403.2|32383.2|32403.5|32383.5|32405.7|32385.7|32403.2|32383.2|36
1745571900000|2025-04-25 09:05:00|32404.1|32384.1|32403.8|32383.8|32404.1|32384.1|32402.7|32382.7|6
1745572200000|2025-04-25 09:10:00|32405.1|32385.1|32405.1|32385.1|32405.1|32385.1|32405.1|32385.1|1
1745574000000|2025-04-25 09:40:00|32405.3|32385.3|32405.1|32385.1|32405.3|32385.3|32404.5|32384.5|6
1745574300000|2025-04-25 09:45:00|32404.9|32384.9|32410.3|32390.3|32410.3|32390.3|32404.9|32384.9|8
1745574600000|2025-04-25 09:50:00|32410.1|32390.1|32410.1|32390.1|32410.8|32390.8|32407.5|32387.5|25
1745574900000|2025-04-25 09:55:00|32409.6|32389.6|32417|32397|32421.1|32401.1|32409.5|32389.5|11
1745575200000|2025-04-25 10:00:00|32417.5|32397.5|32415.7|32395.7|32417.5|32397.5|32414.7|32394.7|23
1745575500000|2025-04-25 10:05:00|32412.5|32392.5|32410.7|32390.7|32412.5|32392.5|32410|32390|10
1745575800000|2025-04-25 10:10:00|32412|32392|32420|32400|32420|32400|32410|32390|16
1745576100000|2025-04-25 10:15:00|32420.1|32400.1|32419.1|32399.1|32420.1|32400.1|32416|32396|11
1745576400000|2025-04-25 10:20:00|32419.5|32399.5|32419.5|32399.5|32419.5|32399.5|32419.1|32399.1|3
1745576700000|2025-04-25 10:25:00|32419.1|32399.1|32412.7|32392.7|32419.1|32399.1|32412.7|32392.7|16
1745577000000|2025-04-25 10:30:00|32412.1|32392.1|32407.2|32387.2|32414.7|32394.7|32407.2|32387.2|59
1745577300000|2025-04-25 10:35:00|32406.8|32386.8|32409.3|32389.3|32412.5|32392.5|32405.7|32385.7|48
1745577600000|2025-04-25 10:40:00|32411.8|32391.8|32414.3|32394.3|32414.3|32394.3|32411.8|32391.8|8
1745577900000|2025-04-25 10:45:00|32413.2|32393.2|32408.7|32388.7|32413.2|32393.2|32408.7|32388.7|4
1745578200000|2025-04-25 10:50:00|32412.2|32392.2|32417.8|32397.8|32417.8|32397.8|32412.2|32392.2|6
1745578500000|2025-04-25 10:55:00|32418.3|32398.3|32418.8|32398.8|32418.8|32398.8|32418.3|32398.3|2
1745579400000|2025-04-25 11:10:00|32420|32400|32418.8|32398.8|32420|32400|32417.8|32397.8|6
1745579700000|2025-04-25 11:15:00|32417.2|32397.2|32423.8|32403.8|32425|32405|32417.2|32397.2|13
1745580000000|2025-04-25 11:20:00|32421|32401|32420|32400|32421|32401|32420|32400|2
1745580300000|2025-04-25 11:25:00|32419.3|32399.3|32418.7|32398.7|32419.3|32399.3|32418.7|32398.7|2
1745580900000|2025-04-25 11:35:00|32417.8|32397.8|32418.8|32398.8|32418.8|32398.8|32417.2|32397.2|5
1745581500000|2025-04-25 11:45:00|32418.2|32398.2|32418.7|32398.7|32420.6|32400.6|32417|32397|32
1745581800000|2025-04-25 11:50:00|32419.2|32399.2|32418.7|32398.7|32420.3|32400.3|32416.3|32396.3|39
1745582100000|2025-04-25 11:55:00|32419.5|32399.5|32415|32395|32420|32400|32415|32395|7
1745582700000|2025-04-25 12:05:00|32414.9|32394.9|32414.9|32394.9|32417|32397|32414.9|32394.9|5
1745583000000|2025-04-25 12:10:00|32415|32395|32415|32395|32415|32395|32414.9|32394.9|3
1745583300000|2025-04-25 12:15:00|32414.9|32394.9|32420|32400|32420.1|32400.1|32414.9|32394.9|13
1745585100000|2025-04-25 12:45:00|32424.5|32404.5|32425|32405|32425.1|32405.1|32424.5|32404.5|4
1745585700000|2025-04-25 12:55:00|32425.5|32405.5|32425|32405|32426|32406|32425|32405|4
1745586900000|2025-04-25 13:15:00|32425.5|32405.5|32425.5|32405.5|32426|32406|32425.5|32405.5|3
1745587200000|2025-04-25 13:20:00|32425.6|32405.6|32425|32405|32425.6|32405.6|32425|32405|2
1745587500000|2025-04-25 13:25:00|32424.9|32404.9|32425|32405|32426.3|32406.3|32424.9|32404.9|11
1745587800000|2025-04-25 13:30:00|32430|32410|32431.2|32411.2|32432.5|32412.5|32425|32405|13
1745588100000|2025-04-25 13:35:00|32432.5|32412.5|32432.5|32412.5|32432.5|32412.5|32432.5|32412.5|1
1745588400000|2025-04-25 13:40:00|32434.5|32414.5|32433.5|32413.5|32437.5|32417.5|32432.5|32412.5|13
1745588700000|2025-04-25 13:45:00|32434|32414|32433.5|32413.5|32434|32414|32433.5|32413.5|2
1745589000000|2025-04-25 13:50:00|32434.6|32414.6|32435|32415|32436.6|32416.6|32433.5|32413.5|7
1745589300000|2025-04-25 13:55:00|32437.5|32417.5|32439.5|32419.5|32442.5|32422.5|32437.5|32417.5|15
1745589600000|2025-04-25 14:00:00|32443.6|32423.6|32446|32426|32451.8|32431.8|32443.6|32423.6|11
1745589900000|2025-04-25 14:05:00|32444.5|32424.5|32442.1|32422.1|32446|32426|32442.1|32422.1|14
1745590200000|2025-04-25 14:10:00|32442.6|32422.6|32444.5|32424.5|32445|32425|32441.5|32421.5|9
1745590500000|2025-04-25 14:15:00|32441.8|32421.8|32440.7|32420.7|32441.8|32421.8|32437.4|32417.4|10
1745590800000|2025-04-25 14:20:00|32440.5|32420.5|32442|32422|32442|32422|32440.5|32420.5|5
1745591100000|2025-04-25 14:25:00|32441.5|32421.5|32441.6|32421.6|32441.6|32421.6|32441.1|32421.1|4
1745591400000|2025-04-25 14:30:00|32441.8|32421.8|32443|32423|32443|32423|32441.8|32421.8|4
1745591700000|2025-04-25 14:35:00|32442.5|32422.5|32442.1|32422.1|32443|32423|32441.5|32421.5|7
1745592300000|2025-04-25 14:45:00|32440.8|32420.8|32442.6|32422.6|32442.6|32422.6|32440.8|32420.8|7
1745593200000|2025-04-25 15:00:00|32443|32423|32442.5|32422.5|32443|32423|32442.5|32422.5|4
1745593500000|2025-04-25 15:05:00|32449.5|32429.5|32443.5|32423.5|32453.6|32429.5|32443.4|32420.5|22
1745593800000|2025-04-25 15:10:00|32443.6|32423.6|32447.4|32427.4|32447.4|32427.4|32442.1|32422.1|8
1745594100000|2025-04-25 15:15:00|32447.5|32427.5|32448.5|32428.5|32451.5|32431.5|32447|32427|7
1745594700000|2025-04-25 15:25:00|32449.5|32429.5|32449.5|32429.5|32449.5|32429.5|32449.5|32429.5|1
1745595000000|2025-04-25 15:30:00|32448.5|32428.5|32444.5|32424.5|32453.5|32433.5|32439.5|32419.5|21
1745595300000|2025-04-25 15:35:00|32444|32424|32435|32415|32444|32424|32431.5|32411.5|19
1745595600000|2025-04-25 15:40:00|32434.5|32414.5|32439.6|32414.6|32440.1|32420.1|32430|32410|33
1745595900000|2025-04-25 15:45:00|32436.4|32416.4|32435.1|32415.1|32436.4|32416.4|32434.4|32414.4|8
1745596200000|2025-04-25 15:50:00|32434.4|32414.4|32422.9|32397.9|32434.4|32414.4|32422|32397|19
1745596500000|2025-04-25 15:55:00|32421.9|32396.9|32424.5|32404.5|32430.1|32410.1|32417.4|32394.9|23
1745596800000|2025-04-25 16:00:00|32424.4|32404.4|32424|32404|32424.5|32404.5|32424|32404|4
1745597100000|2025-04-25 16:05:00|32423.4|32403.4|32422.6|32402.6|32423.4|32403.4|32422|32402|5
1745597400000|2025-04-25 16:10:00|32422|32402|32428|32408|32428.1|32408.1|32422|32402|15
1745597700000|2025-04-25 16:15:00|32428.6|32408.6|32434|32414|32434.1|32414.1|32428.4|32408.4|11
1745598000000|2025-04-25 16:20:00|32433.5|32413.5|32433.5|32413.5|32433.5|32413.5|32433.5|32413.5|1
1745598600000|2025-04-25 16:30:00|32433.4|32413.4|32433.5|32413.5|32433.6|32413.6|32433.4|32413.4|6
1745598900000|2025-04-25 16:35:00|32434|32414|32433.5|32413.5|32434|32414|32433.5|32413.5|2
1745599500000|2025-04-25 16:45:00|32433.6|32413.6|32433.6|32413.6|32433.6|32413.6|32433.4|32413.4|3
1745599800000|2025-04-25 16:50:00|32433.5|32413.5|32433.5|32413.5|32433.5|32413.5|32433.5|32413.5|1
1745600400000|2025-04-25 17:00:00|32428.5|32408.5|32427.4|32407.4|32428.5|32408.5|32426.5|32406.5|18
1745600700000|2025-04-25 17:05:00|32427.6|32407.6|32428.1|32408.1|32428.1|32408.1|32427.4|32407.4|7
1745601000000|2025-04-25 17:10:00|32428.3|32408.3|32430|32410|32430.5|32410.5|32427.7|32407.7|11
1745601300000|2025-04-25 17:15:00|32431|32411|32442.6|32422.6|32442.6|32422.6|32431|32411|16
1745601600000|2025-04-25 17:20:00|32442.4|32422.4|32442.6|32422.6|32443.1|32423.1|32442|32422|8
1745601900000|2025-04-25 17:25:00|32443.1|32423.1|32441|32421|32447.5|32427.5|32440|32420|18
1745602200000|2025-04-25 17:30:00|32441.6|32421.6|32437|32417|32442|32422|32437|32417|7
1745602500000|2025-04-25 17:35:00|32436.5|32416.5|32436|32416|32437|32417|32434|32414|27
1745603400000|2025-04-25 17:50:00|32435.5|32415.5|32435|32415|32435.5|32415.5|32433.5|32413.5|22
1745603700000|2025-04-25 17:55:00|32434.5|32414.5|32434.6|32414.6|32434.6|32414.6|32433.5|32413.5|5
1745604000000|2025-04-25 18:00:00|32435|32415|32433|32413|32435|32415|32433|32413|6
1745604300000|2025-04-25 18:05:00|32433.1|32413.1|32433.6|32413.6|32433.6|32413.6|32432.5|32412.5|5
1745605200000|2025-04-25 18:20:00|32433|32413|32432.5|32412.5|32433|32413|32432.5|32412.5|4
1745605500000|2025-04-25 18:25:00|32433.1|32413.1|32432.5|32412.5|32433.1|32413.1|32432|32412|10
1745606100000|2025-04-25 18:35:00|32432|32412|32432|32412|32432|32412|32432|32412|1
1745606400000|2025-04-25 18:40:00|32432.1|32412.1|32432|32412|32432.1|32412.1|32432|32412|2
1745606700000|2025-04-25 18:45:00|32431.8|32411.8|32432.6|32412.6|32433|32413|32431.8|32411.8|6
1745607000000|2025-04-25 18:50:00|32433|32413|32432.5|32412.5|32433|32413|32432.1|32412.1|7
1745607600000|2025-04-25 19:00:00|32432.4|32412.4|32433.1|32413.1|32433.1|32413.1|32432.4|32412.4|2
1745607900000|2025-04-25 19:05:00|32432.1|32412.1|32432.1|32412.1|32432.1|32412.1|32432.1|32412.1|1
1745608200000|2025-04-25 19:10:00|32431.1|32411.1|32427.5|32407.5|32432.1|32412.1|32427.5|32407.5|9
1745608800000|2025-04-25 19:20:00|32428.1|32408.1|32428.6|32408.6|32428.6|32408.6|32427.5|32407.5|6
1745609100000|2025-04-25 19:25:00|32428.4|32408.4|32432.1|32407.1|32432.1|32409.6|32428.4|32407.1|7
1745609400000|2025-04-25 19:30:00|32432.6|32412.6|32436|32411|32436.1|32412.6|32432.6|32411|3
1745609700000|2025-04-25 19:35:00|32436.1|32411.1|32436.1|32411.1|32436.1|32411.1|32436.1|32411.1|1
1745610000000|2025-04-25 19:40:00|32427.5|32407.5|32427.5|32407.5|32428.1|32408.1|32427.5|32407.5|3
1745610300000|2025-04-25 19:45:00|32428.1|32408.1|32427.5|32407.5|32428.1|32408.1|32427.5|32407.5|2
1745610600000|2025-04-25 19:50:00|32429.5|32409.5|32428.1|32408.1|32429.5|32409.5|32427.5|32407.5|10
1745610900000|2025-04-25 19:55:00|32427.5|32407.5|32432.1|32412.1|32433.1|32413.1|32427.5|32407.5|11
1745802000000|2025-04-28 01:00:00|32409.5|32389.5|32420.6|32400.6|32430.9|32406.9|32409.5|32389.5|25
1745802300000|2025-04-28 01:05:00|32420.5|32400.5|32419|32399|32420.6|32400.6|32419|32399|9
1745802600000|2025-04-28 01:10:00|32419.3|32399.3|32426.5|32384.5|32428.5|32399.7|32412.5|32381.5|23
1745802900000|2025-04-28 01:15:00|32426.1|32384.1|32410.5|32390.5|32426.1|32391.1|32405.5|32375.7|30
1745803200000|2025-04-28 01:20:00|32412.7|32392.7|32411.4|32391.4|32415.1|32395.1|32410|32390|27
1745803500000|2025-04-28 01:25:00|32411.5|32391.5|32413.5|32393.5|32413.8|32393.8|32411.2|32391.2|29
1745803800000|2025-04-28 01:30:00|32415|32395|32415|32395|32425.1|32405.1|32415|32392.6|33
1745804100000|2025-04-28 01:35:00|32415.2|32395.2|32416.3|32396.3|32417.1|32397.1|32414.8|32394.8|30
1745804400000|2025-04-28 01:40:00|32416.5|32396.5|32419.4|32399.4|32419.9|32399.9|32414.5|32394.5|25
1745804700000|2025-04-28 01:45:00|32419.9|32399.9|32411|32391|32420.1|32400.1|32407.5|32387.5|32
1745805000000|2025-04-28 01:50:00|32411.3|32391.3|32402.5|32382.5|32411.3|32391.3|32396.5|32376.5|38
1745805300000|2025-04-28 01:55:00|32404.7|32384.7|32406.5|32386.5|32409.8|32389.8|32404.1|32384.1|27
1745805600000|2025-04-28 02:00:00|32406.8|32386.8|32407.1|32387.1|32412.5|32392.5|32405.5|32385.5|53
1745805900000|2025-04-28 02:05:00|32407|32387|32394|32374|32409.4|32389.4|32393.5|32373.5|55
1745806200000|2025-04-28 02:10:00|32391|32371|32393.1|32373.1|32394.7|32374.7|32390.6|32370.6|21
1745806500000|2025-04-28 02:15:00|32392.5|32372.5|32386.1|32366.1|32392.5|32372.5|32384.7|32364.7|45
1745806800000|2025-04-28 02:20:00|32386|32366|32389.7|32369.7|32391.1|32371.1|32385.5|32365.5|52
1745807100000|2025-04-28 02:25:00|32389.6|32369.6|32394.1|32374.1|32394.5|32374.5|32389.6|32369.6|25
1745807400000|2025-04-28 02:30:00|32394.5|32374.5|32399.4|32379.4|32399.4|32379.4|32392.5|32372.5|29
1745807700000|2025-04-28 02:35:00|32397.5|32377.5|32402.5|32382.5|32405.1|32385.1|32397.5|32377.5|27
1745808000000|2025-04-28 02:40:00|32404.5|32384.5|32405.1|32385.1|32405.9|32385.9|32404.2|32384.2|21
1745808300000|2025-04-28 02:45:00|32405.3|32385.3|32405.1|32385.1|32406.2|32386.2|32403.1|32383.1|15
1745808600000|2025-04-28 02:50:00|32404.7|32384.7|32407.5|32387.5|32409.4|32389.4|32404.1|32384.1|15
1745808900000|2025-04-28 02:55:00|32402.7|32382.7|32403.1|32383.1|32408.1|32388.1|32400|32380|37
1745809200000|2025-04-28 03:00:00|32404.8|32384.8|32395.1|32375.1|32405.1|32385.1|32395.1|32375.1|39
1745809500000|2025-04-28 03:05:00|32395.3|32375.3|32390.7|32370.7|32395.7|32375.7|32390.5|32370.5|19
1745809800000|2025-04-28 03:10:00|32392.5|32372.5|32387.5|32367.5|32392.5|32372.5|32387.5|32367.5|6
1745810100000|2025-04-28 03:15:00|32386.6|32366.6|32378.5|32358.5|32386.6|32366.6|32377.5|32357.5|27
1745810400000|2025-04-28 03:20:00|32381.1|32361.1|32375|32355|32381.1|32361.1|32372.5|32352.5|16
1745810700000|2025-04-28 03:25:00|32375.1|32355.1|32369|32349|32377.5|32357.5|32367.1|32347.1|48
1745811000000|2025-04-28 03:30:00|32371.8|32351.8|32372.1|32352.1|32372.1|32352.1|32367.5|32347.5|22
1745811300000|2025-04-28 03:35:00|32375.5|32355.5|32377.1|32357.1|32377.1|32357.1|32375.5|32355.5|6
1745811600000|2025-04-28 03:40:00|32376.6|32356.6|32383.5|32363.5|32383.5|32363.5|32374.1|32354.1|29
1745811900000|2025-04-28 03:45:00|32383.1|32363.1|32377|32357|32383.7|32363.7|32375.1|32355.1|50
1745812200000|2025-04-28 03:50:00|32377.1|32357.1|32395|32375|32396.1|32376.1|32377.1|32357.1|36
1745812500000|2025-04-28 03:55:00|32394.9|32374.9|32397|32377|32399.4|32379.4|32394.7|32374.7|9
1745812800000|2025-04-28 04:00:00|32394.8|32374.8|32395.1|32375.1|32396.6|32376.6|32392.6|32372.6|22
1745813100000|2025-04-28 04:05:00|32394.9|32374.9|32395.1|32375.1|32398.9|32378.9|32394.9|32374.9|28
1745813400000|2025-04-28 04:10:00|32395|32375|32395|32375|32395.4|32375.4|32394.9|32374.9|14
1745813700000|2025-04-28 04:15:00|32395.1|32375.1|32395.1|32375.1|32395.4|32375.4|32395|32375|10
1745814000000|2025-04-28 04:20:00|32395.2|32375.2|32395.1|32375.1|32395.2|32375.2|32395|32375|8
1745814300000|2025-04-28 04:25:00|32395.5|32375.5|32395.1|32375.1|32395.5|32375.5|32395.1|32375.1|2
1745814600000|2025-04-28 04:30:00|32395.5|32375.5|32395.3|32375.3|32398.9|32378.9|32395|32375|21
1745814900000|2025-04-28 04:35:00|32395.4|32375.4|32395.4|32375.4|32396.1|32376.1|32395.1|32375.1|8
1745815200000|2025-04-28 04:40:00|32395.3|32375.3|32395|32375|32395.5|32375.5|32395|32375|10
1745815500000|2025-04-28 04:45:00|32395.3|32375.3|32394.1|32374.1|32395.4|32375.4|32394.1|32374.1|17
1745815800000|2025-04-28 04:50:00|32391.1|32371.1|32389.7|32369.7|32391.1|32371.1|32389.5|32369.5|14
1745816100000|2025-04-28 04:55:00|32390.1|32370.1|32389.5|32369.5|32390.1|32370.1|32388.9|32368.9|25
1745816400000|2025-04-28 05:00:00|32389.1|32369.1|32389.1|32369.1|32389.1|32369.1|32389.1|32369.1|1
1745816700000|2025-04-28 05:05:00|32387.5|32367.5|32384.1|32364.1|32387.5|32367.5|32383.5|32363.5|5
1745817000000|2025-04-28 05:10:00|32383.5|32363.5|32377.5|32357.5|32383.5|32363.5|32377.5|32357.5|5
1745817300000|2025-04-28 05:15:00|32377.8|32357.8|32377.6|32357.6|32378|32358|32377.4|32357.4|12
1745817600000|2025-04-28 05:20:00|32377.5|32357.5|32379.5|32359.5|32379.5|32359.5|32377.5|32357.5|5
1745817900000|2025-04-28 05:25:00|32380|32360|32379.1|32359.1|32380|32360|32379.1|32359.1|5
1745818200000|2025-04-28 05:30:00|32379|32359|32378.5|32358.5|32379.1|32359.1|32378.5|32358.5|3
1745818500000|2025-04-28 05:35:00|32379.1|32359.1|32379.9|32359.9|32380|32360|32379.1|32359.1|4
1745818800000|2025-04-28 05:40:00|32380|32360|32382.5|32362.5|32382.5|32362.5|32379.7|32359.7|6
1745819100000|2025-04-28 05:45:00|32384.4|32364.4|32383.1|32363.1|32384.5|32364.5|32383.1|32363.1|3
1745819400000|2025-04-28 05:50:00|32383.5|32363.5|32388.1|32368.1|32389.9|32369.9|32383.5|32363.5|12
1745819700000|2025-04-28 05:55:00|32388.5|32368.5|32388.5|32368.5|32392.2|32372.2|32388.5|32368.5|16
1745820000000|2025-04-28 06:00:00|32388.9|32368.9|32387.5|32367.5|32389.1|32369.1|32387.5|32367.5|18
1745820300000|2025-04-28 06:05:00|32385.5|32365.5|32388.1|32368.1|32388.1|32368.1|32382.6|32362.6|23
1745820600000|2025-04-28 06:10:00|32388.2|32368.2|32388.1|32368.1|32389.6|32369.6|32385.2|32365.2|17
1745820900000|2025-04-28 06:15:00|32390.3|32370.3|32384.7|32364.7|32390.3|32370.3|32384.3|32364.3|13
1745821200000|2025-04-28 06:20:00|32384.3|32364.3|32389.5|32369.5|32389.5|32369.5|32384.1|32364.1|39
1745821500000|2025-04-28 06:25:00|32389.4|32369.4|32394.9|32374.9|32394.9|32374.9|32387.6|32367.6|38
1745821800000|2025-04-28 06:30:00|32394.6|32374.6|32399.1|32379.1|32404.5|32384.5|32394.2|32374.2|47
1745822100000|2025-04-28 06:35:00|32400.1|32380.1|32402.5|32382.5|32402.5|32382.5|32399.1|32379.1|4
1745822400000|2025-04-28 06:40:00|32403.2|32383.2|32400.6|32380.6|32404.7|32384.7|32400.6|32380.6|10
1745822700000|2025-04-28 06:45:00|32402.5|32382.5|32404.5|32384.5|32407.3|32387.3|32402.5|32382.5|13
1745823000000|2025-04-28 06:50:00|32405|32385|32408.1|32388.1|32408.2|32388.2|32404.9|32384.9|9
1745823300000|2025-04-28 06:55:00|32407.5|32387.5|32424.6|32399.6|32426.7|32406.5|32407.5|32387.5|44
1745823600000|2025-04-28 07:00:00|32429.9|32394.1|32423.5|32403.5|32431|32411|32418|32394.1|72
1745823900000|2025-04-28 07:05:00|32423.1|32403.1|32407.1|32387.1|32423.1|32403.1|32401.9|32381.9|36
1745824200000|2025-04-28 07:10:00|32407|32387|32404.1|32384.1|32407|32387|32401.8|32381.8|20
1745824500000|2025-04-28 07:15:00|32406.1|32386.1|32407.5|32387.5|32409.4|32389.4|32406.1|32386.1|9
1745824800000|2025-04-28 07:20:00|32405.7|32385.7|32390.5|32370.5|32405.7|32385.7|32389.1|32369.1|41
1745825100000|2025-04-28 07:25:00|32387.5|32367.5|32389.7|32369.7|32389.7|32369.7|32384.5|32364.5|54
1745825400000|2025-04-28 07:30:00|32389.5|32369.5|32381.5|32361.5|32389.5|32369.5|32381.5|32361.5|21
1745825700000|2025-04-28 07:35:00|32382|32362|32375.7|32355.7|32384.8|32364.8|32374.3|32354.3|24
1745826000000|2025-04-28 07:40:00|32375.6|32355.6|32375|32355|32375.6|32355.6|32372|32352|13
1745826300000|2025-04-28 07:45:00|32374.5|32354.5|32390|32370|32391.5|32371.5|32374.4|32354.4|17
1745826600000|2025-04-28 07:50:00|32388|32368|32382.6|32362.6|32388|32368|32382.5|32362.5|11
1745826900000|2025-04-28 07:55:00|32382.5|32362.5|32388.8|32368.8|32395.7|32375.7|32382.5|32362.5|38
1745827200000|2025-04-28 08:00:00|32387.7|32367.7|32388.3|32368.3|32389.6|32369.6|32386.7|32366.7|4
1745827500000|2025-04-28 08:05:00|32388.8|32368.8|32396.5|32376.5|32397.7|32377.7|32388.8|32368.8|18
1745827800000|2025-04-28 08:10:00|32397.2|32377.2|32396.5|32376.5|32397.2|32377.2|32396.5|32376.5|2
1745828100000|2025-04-28 08:15:00|32398.9|32378.9|32396.5|32376.5|32398.9|32378.9|32396.5|32376.5|3
1745828700000|2025-04-28 08:25:00|32398.6|32378.6|32405.5|32385.5|32405.5|32385.5|32398.6|32378.6|12
1745829000000|2025-04-28 08:30:00|32406|32386|32406|32386|32406.5|32386.5|32404.5|32384.5|13
1745829300000|2025-04-28 08:35:00|32406.2|32386.2|32405.5|32385.5|32406.2|32386.2|32405|32385|5
1745829600000|2025-04-28 08:40:00|32406|32386|32398.5|32378.5|32406|32386|32398|32378|17
1745829900000|2025-04-28 08:45:00|32399|32379|32399|32379|32399|32379|32399|32379|1
1745830200000|2025-04-28 08:50:00|32399.5|32379.5|32399|32379|32399.5|32379.5|32398|32378|15
1745830500000|2025-04-28 08:55:00|32399.6|32379.6|32392|32372|32399.6|32379.6|32391.5|32371.5|14
1745830800000|2025-04-28 09:00:00|32391.2|32371.2|32390.3|32370.3|32395.2|32375.2|32388.7|32368.7|36
1745831100000|2025-04-28 09:05:00|32390|32370|32385.6|32365.6|32391.4|32371.4|32384.5|32364.5|49
1745831400000|2025-04-28 09:10:00|32385|32365|32384.6|32364.6|32386.1|32366.1|32384.4|32364.4|9
1745831700000|2025-04-28 09:15:00|32385|32365|32388.3|32368.3|32388.3|32368.3|32384.6|32364.6|8
1745832000000|2025-04-28 09:20:00|32387.3|32367.3|32387.3|32367.3|32387.3|32367.3|32387.3|32367.3|1
1745832300000|2025-04-28 09:25:00|32385.5|32365.5|32385|32365|32386.5|32366.5|32384.9|32364.9|10
1745832600000|2025-04-28 09:30:00|32385.4|32365.4|32382.5|32362.5|32386|32366|32382|32362|11
1745832900000|2025-04-28 09:35:00|32383.9|32363.9|32383.6|32363.6|32383.9|32363.9|32383.6|32363.6|2
1745833200000|2025-04-28 09:40:00|32383.9|32363.9|32380.1|32360.1|32383.9|32363.9|32380|32360|10
1745833800000|2025-04-28 09:50:00|32380|32360|32384.5|32364.5|32384.5|32364.5|32380|32360|7
1745834100000|2025-04-28 09:55:00|32385.1|32365.1|32389.3|32369.3|32389.3|32369.3|32385.1|32365.1|14
1745834400000|2025-04-28 10:00:00|32391.8|32371.8|32392.3|32372.3|32395.3|32375.3|32390.7|32370.7|39
1745834700000|2025-04-28 10:05:00|32391.3|32371.3|32391.2|32371.2|32392.7|32372.7|32389.7|32369.7|13
1745835000000|2025-04-28 10:10:00|32391.8|32371.8|32391.8|32371.8|32391.8|32371.8|32390.7|32370.7|3
1745835300000|2025-04-28 10:15:00|32390.7|32370.7|32393.8|32373.8|32393.8|32373.8|32390.7|32370.7|8
1745835600000|2025-04-28 10:20:00|32394.3|32374.3|32394.3|32374.3|32394.3|32374.3|32394.3|32374.3|1
1745835900000|2025-04-28 10:25:00|32393.3|32373.3|32394.3|32374.3|32394.3|32374.3|32393.3|32373.3|2
1745836200000|2025-04-28 10:30:00|32393.3|32373.3|32390.3|32370.3|32393.3|32373.3|32390.3|32370.3|27
1745836500000|2025-04-28 10:35:00|32391.1|32371.1|32391.2|32371.2|32392.2|32372.2|32389.7|32369.7|27
1745836800000|2025-04-28 10:40:00|32390.2|32370.2|32388.3|32368.3|32390.5|32370.5|32387.2|32367.2|18
1745837100000|2025-04-28 10:45:00|32388.8|32368.8|32390.1|32370.1|32390.3|32370.3|32388.8|32368.8|7
1745837400000|2025-04-28 10:50:00|32389.5|32369.5|32391.5|32371.5|32392.1|32372.1|32389.4|32369.4|8
1745837700000|2025-04-28 10:55:00|32391.1|32371.1|32391.5|32371.5|32392.1|32372.1|32391.1|32371.1|10
1745838000000|2025-04-28 11:00:00|32398.5|32378.5|32402.5|32382.5|32402.5|32382.5|32396.5|32376.5|11
1745838300000|2025-04-28 11:05:00|32402|32382|32403.5|32383.5|32403.5|32383.5|32402|32382|6
1745838600000|2025-04-28 11:10:00|32403.8|32383.8|32403|32383|32404.3|32384.3|32400.6|32380.6|30
1745838900000|2025-04-28 11:15:00|32403.5|32383.5|32404.4|32384.4|32405.4|32385.4|32401.6|32381.6|17
1745839200000|2025-04-28 11:20:00|32401.7|32381.7|32403.5|32383.5|32404.5|32384.5|32401.7|32381.7|20
1745839500000|2025-04-28 11:25:00|32403|32383|32404|32384|32404|32384|32402.6|32382.6|11
1745839800000|2025-04-28 11:30:00|32404.7|32384.7|32404.5|32384.5|32404.7|32384.7|32403.5|32383.5|16
1745840100000|2025-04-28 11:35:00|32403.9|32383.9|32404.2|32384.2|32404.2|32384.2|32403.7|32383.7|12
1745840400000|2025-04-28 11:40:00|32404.1|32384.1|32404.1|32384.1|32405.6|32385.6|32402.6|32382.6|13
1745840700000|2025-04-28 11:45:00|32404.7|32384.7|32404.1|32384.1|32404.7|32384.7|32403.5|32383.5|6
1745841000000|2025-04-28 11:50:00|32404.2|32384.2|32403.5|32383.5|32404.2|32384.2|32402.6|32382.6|18
1745841300000|2025-04-28 11:55:00|32404|32384|32404.1|32384.1|32404.1|32384.1|32404|32384|2
1745841600000|2025-04-28 12:00:00|32403.5|32383.5|32404.1|32384.1|32405.4|32385.4|32401.1|32381.1|36
1745841900000|2025-04-28 12:05:00|32403.5|32383.5|32402.5|32382.5|32405|32385|32401.1|32381.1|47
1745842200000|2025-04-28 12:10:00|32401.4|32381.4|32404.5|32384.5|32404.5|32384.5|32400.2|32380.2|32
1745842500000|2025-04-28 12:15:00|32405|32385|32404.1|32384.1|32405|32385|32403.5|32383.5|4
1745842800000|2025-04-28 12:20:00|32403.5|32383.5|32397.5|32377.5|32404.1|32384.1|32397.5|32377.5|10
1745843100000|2025-04-28 12:25:00|32395.7|32375.7|32387.3|32367.3|32397.5|32377.5|32387.3|32367.3|27
1745843400000|2025-04-28 12:30:00|32387.7|32367.7|32392.5|32372.5|32392.6|32372.6|32387.5|32367.5|14
1745843700000|2025-04-28 12:35:00|32396.5|32376.5|32397.4|32377.4|32399.3|32379.3|32395.4|32375.4|36
1745844000000|2025-04-28 12:40:00|32397|32377|32395|32375|32402.2|32382.2|32395|32375|19
1745844300000|2025-04-28 12:45:00|32396|32376|32398.5|32378.5|32399|32379|32396|32376|14
1745844600000|2025-04-28 12:50:00|32398.4|32378.4|32399|32379|32402.6|32382.6|32397.4|32377.4|41
1745844900000|2025-04-28 12:55:00|32399.4|32379.4|32400|32380|32401.4|32381.4|32399.1|32379.1|9
1745845200000|2025-04-28 13:00:00|32399.8|32379.8|32399.8|32379.8|32399.8|32379.8|32399.8|32379.8|1
1745845500000|2025-04-28 13:05:00|32400|32380|32399.8|32379.8|32400.2|32380.2|32399.6|32379.6|11
1745845800000|2025-04-28 13:10:00|32400|32380|32400|32380|32400|32380|32400|32380|1
1745847000000|2025-04-28 13:30:00|32399.8|32379.8|32399.7|32379.7|32399.8|32379.8|32399.5|32379.5|5
1745847300000|2025-04-28 13:35:00|32399.8|32379.8|32399.8|32379.8|32400|32380|32399.8|32379.8|4
1745847600000|2025-04-28 13:40:00|32398.4|32378.4|32381.5|32361.5|32398.4|32378.4|32381.2|32361.2|25
1745847900000|2025-04-28 13:45:00|32382.1|32362.1|32382.5|32362.5|32383.1|32363.1|32381.5|32361.5|6
1745848200000|2025-04-28 13:50:00|32381.5|32361.5|32381.5|32361.5|32382.5|32362.5|32381.5|32361.5|10
1745848500000|2025-04-28 13:55:00|32382|32362|32385|32365|32391.2|32371.2|32382|32362|20
1745848800000|2025-04-28 14:00:00|32385.5|32365.5|32383.1|32363.1|32385.5|32365.5|32381.2|32361.2|7
1745849100000|2025-04-28 14:05:00|32382.5|32362.5|32381.4|32361.4|32382.5|32362.5|32380.4|32360.4|16
1745849400000|2025-04-28 14:10:00|32382|32362|32382.1|32362.1|32382.4|32362.4|32382|32362|4
1745849700000|2025-04-28 14:15:00|32382.2|32362.2|32382.3|32362.3|32382.5|32362.5|32382.2|32362.2|3
1745850000000|2025-04-28 14:20:00|32382.5|32362.5|32381.5|32361.5|32382.5|32362.5|32381.4|32361.4|4
1745850300000|2025-04-28 14:25:00|32381|32361|32378.8|32358.8|32381|32361|32378|32358|3
1745850600000|2025-04-28 14:30:00|32384|32364|32357|32332|32384|32364|32356|32332|35
1745850900000|2025-04-28 14:35:00|32356.5|32331.5|32346.1|32326.1|32356.5|32333.1|32342.7|32322.7|19
1745851200000|2025-04-28 14:40:00|32342.3|32322.3|32334.5|32314.5|32342.3|32322.3|32332.9|32312.9|9
1745851500000|2025-04-28 14:45:00|32335|32315|32346.3|32326.3|32346.3|32326.3|32335|32315|18
1745851800000|2025-04-28 14:50:00|32346.5|32326.5|32351.1|32331.1|32351.1|32331.1|32346.5|32326.5|7
1745852100000|2025-04-28 14:55:00|32350|32330|32346.5|32326.5|32350|32330|32342.7|32322.7|19
1745852400000|2025-04-28 15:00:00|32347|32327|32347.5|32327.5|32347.5|32327.5|32347|32327|2
1745852700000|2025-04-28 15:05:00|32349.5|32329.5|32351.5|32331.5|32351.5|32331.5|32349.5|32329.5|3
1745853000000|2025-04-28 15:10:00|32352|32332|32352.4|32332.4|32353.1|32333.1|32351.5|32331.5|7
1745853300000|2025-04-28 15:15:00|32351.9|32331.9|32351.8|32331.8|32351.9|32331.9|32351.8|32331.8|2
1745853600000|2025-04-28 15:20:00|32352|32332|32335|32315|32352.5|32332.5|32335|32315|10
1745853900000|2025-04-28 15:25:00|32334.5|32314.5|32334.1|32314.1|32337.3|32317.3|32333.5|32313.5|17
1745854200000|2025-04-28 15:30:00|32334.5|32314.5|32335|32315|32335|32315|32334.1|32314.1|4
1745854800000|2025-04-28 15:40:00|32332.5|32312.5|32335|32315|32335|32315|32332.5|32312.5|7
1745855100000|2025-04-28 15:45:00|32332.2|32312.2|32323|32303|32332.2|32312.2|32321.8|32301.8|25
1745855400000|2025-04-28 15:50:00|32323.1|32303.1|32327.5|32307.5|32328.3|32308.3|32323.1|32303.1|13
1745855700000|2025-04-28 15:55:00|32331|32311|32330.8|32310.8|32336|32316|32326.5|32306.5|13
1745856000000|2025-04-28 16:00:00|32331.1|32311.1|32331|32311|32331.1|32311.1|32331|32311|2
1745856300000|2025-04-28 16:05:00|32331.2|32311.2|32331.6|32311.6|32331.6|32311.6|32331.2|32311.2|2
1745856600000|2025-04-28 16:10:00|32332.6|32312.6|32332|32312|32332.6|32312.6|32331.5|32311.5|7
1745856900000|2025-04-28 16:15:00|32331.5|32311.5|32331.6|32311.6|32331.6|32311.6|32330.5|32310.5|5
1745857200000|2025-04-28 16:20:00|32332.6|32312.6|32335|32315|32339.2|32319.2|32332.6|32312.6|15
1745857500000|2025-04-28 16:25:00|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|32335.4|32315.4|1
1745857800000|2025-04-28 16:30:00|32335.6|32315.6|32341|32321|32346.1|32326.1|32335.6|32315.6|37
1745858100000|2025-04-28 16:35:00|32340.5|32320.5|32334.2|32314.2|32340.5|32320.5|32332.6|32312.6|13
1745858400000|2025-04-28 16:40:00|32334.5|32314.5|32335.6|32315.6|32335.6|32315.6|32334.5|32314.5|6
1745858700000|2025-04-28 16:45:00|32336|32316|32335.6|32315.6|32336|32316|32335.6|32315.6|2
1745859000000|2025-04-28 16:50:00|32336|32316|32335.5|32315.5|32336|32316|32335.5|32315.5|4
1745859300000|2025-04-28 16:55:00|32335|32315|32340|32320|32348.1|32328.1|32334.5|32314.5|15
1745859600000|2025-04-28 17:00:00|32341|32321|32346.3|32326.3|32348.5|32328.5|32341|32321|12
1745859900000|2025-04-28 17:05:00|32346.7|32326.7|32347.9|32327.9|32347.9|32327.9|32345.9|32325.9|10
1745860200000|2025-04-28 17:10:00|32347.7|32327.7|32343.8|32323.8|32347.7|32327.7|32343.7|32323.7|10
1745860500000|2025-04-28 17:15:00|32343.6|32323.6|32345.5|32320.5|32345.7|32324.1|32343.6|32320.5|8
1745860800000|2025-04-28 17:20:00|32345|32320|32340|32320|32345|32321.8|32340|32320|4
1745861400000|2025-04-28 17:30:00|32339.8|32319.8|32339.9|32319.9|32339.9|32319.9|32339.8|32319.8|2
1745861700000|2025-04-28 17:35:00|32339.8|32319.8|32339.6|32319.6|32340.2|32320.2|32336.9|32316.9|8
1745862000000|2025-04-28 17:40:00|32340.2|32320.2|32340|32320|32340.2|32320.2|32339.5|32319.5|8
1745862300000|2025-04-28 17:45:00|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|32337.5|32317.5|1
1745863200000|2025-04-28 18:00:00|32337|32317|32332.9|32312.9|32337|32317|32332.9|32312.9|13
1745863500000|2025-04-28 18:05:00|32327.9|32307.9|32327.5|32307.5|32331.5|32311.5|32327.5|32307.5|6
1745863800000|2025-04-28 18:10:00|32326.5|32306.5|32322.7|32302.7|32326.5|32306.5|32322.7|32302.7|7
1745864100000|2025-04-28 18:15:00|32323.2|32303.2|32328.1|32303.1|32328.2|32304.6|32323.2|32302.1|9
1745864400000|2025-04-28 18:20:00|32328|32303|32328.1|32303.1|32328.1|32303.1|32327.8|32302.8|4
1745864700000|2025-04-28 18:25:00|32328.6|32303.6|32328.1|32303.1|32329|32304|32328.1|32303.1|4
1745865000000|2025-04-28 18:30:00|32328|32303|32328|32303|32328|32303|32328|32303|1
1745865300000|2025-04-28 18:35:00|32328.5|32303.5|32326|32301|32329|32304|32326|32301|4
1745865600000|2025-04-28 18:40:00|32326.5|32301.5|32329|32304|32329|32304|32326|32301|15
1745866800000|2025-04-28 19:00:00|32336.8|32300|32343.8|32307|32355.1|32313.1|32336.8|32299.6|44
1745867100000|2025-04-28 19:05:00|32336.6|32311.6|32325|32300|32346.1|32311.6|32325|32294.4|16
1745867400000|2025-04-28 19:10:00|32325.6|32300.6|32324.6|32299.6|32325.6|32300.6|32324.5|32299.5|7
1745868300000|2025-04-28 19:25:00|32325.5|32300.5|32324.6|32299.6|32325.5|32300.5|32324.6|32299.6|5
1745868600000|2025-04-28 19:30:00|32325.5|32300.5|32325|32300|32326|32301|32325|32300|9
1745869200000|2025-04-28 19:40:00|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|32322.5|32302.5|1
1745869500000|2025-04-28 19:45:00|32325|32300|32325|32300|32325|32300|32325|32300|1
1745869800000|2025-04-28 19:50:00|32331.9|32295|32337|32295|32340.4|32302.9|32325|32293.9|18
1745870100000|2025-04-28 19:55:00|32336.1||32336.1||32336.1||32336.1||1
1745888400000|2025-04-29 01:00:00|32333.4|32295.5|32315|32290|32333.4|32302|32310.9|32281.3|28
1745888700000|2025-04-29 01:05:00|32314.6|32289.6|32298|32278|32315|32294.4|32297.5|32277.5|65
1745889000000|2025-04-29 01:10:00|32297.4|32277.4|32272.5|32230.5|32299.5|32277.4|32260|32228.6|88
1745889300000|2025-04-29 01:15:00|32274.1|32232.1|32260.1|32240.1|32274.1|32245|32259.1|32226.7|50
1745889600000|2025-04-29 01:20:00|32263.9|32243.9|32260.1|32240.1|32264.4|32244.4|32259.8|32239.8|24
1745889900000|2025-04-29 01:25:00|32260|32240|32261.5|32241.5|32261.8|32241.8|32259.5|32239.5|34
1745890200000|2025-04-29 01:30:00|32264.4|32244.4|32261.5|32241.5|32267.5|32247.5|32260.9|32240.9|35
1745890500000|2025-04-29 01:35:00|32257.5|32237.5|32240.1|32220.1|32259.5|32239.5|32240.1|32220.1|32
1745890800000|2025-04-29 01:40:00|32240.5|32220.5|32224.5|32204.5|32247.5|32227.5|32223|32203|27
1745891100000|2025-04-29 01:45:00|32225.1|32205.1|32230.1|32210.1|32230.1|32210.1|32221.1|32201.1|39
1745891400000|2025-04-29 01:50:00|32230|32210|32246.1|32226.1|32246.7|32226.7|32230|32210|38
1745891700000|2025-04-29 01:55:00|32246|32226|32250|32230|32253.5|32233.5|32246|32226|12
1745892000000|2025-04-29 02:00:00|32249|32229|32199|32179|32249|32229|32186.8|32157.4|96
1745892300000|2025-04-29 02:05:00|32195.1|32175.1|32187.5|32167.5|32205|32185|32187.5|32167.5|55
1745892600000|2025-04-29 02:10:00|32187|32167|32148.1|32128.1|32187|32167|32141.5|32121.5|103
1745892900000|2025-04-29 02:15:00|32149.1|32129.1|32160.5|32140.5|32160.5|32140.5|32148.7|32128.7|46
1745893200000|2025-04-29 02:20:00|32160.7|32140.7|32172.5|32152.5|32174.7|32154.7|32160.5|32140.5|48
1745893500000|2025-04-29 02:25:00|32173.5|32153.5|32149.5|32129.5|32174.5|32154.5|32149.5|32129.5|38
1745893800000|2025-04-29 02:30:00|32146.2|32126.2|32114.5|32094.5|32149.4|32129.4|32113.8|32093.8|47
1745894100000|2025-04-29 02:35:00|32111.1|32091.1|32140.1|32120.1|32141.1|32121.1|32111.1|32091.1|60
1745894400000|2025-04-29 02:40:00|32137.5|32117.5|32121.1|32101.1|32137.5|32117.5|32112.1|32092.1|75
1745894700000|2025-04-29 02:45:00|32123.1|32103.1|32136.1|32116.1|32136.1|32116.1|32123.1|32103.1|40
1745895000000|2025-04-29 02:50:00|32136.5|32116.5|32136|32116|32144|32124|32130.2|32110.2|97
1745895300000|2025-04-29 02:55:00|32136.3|32116.3|32149.5|32129.5|32149.5|32129.5|32135.5|32115.5|58
1745895600000|2025-04-29 03:00:00|32149|32129|32144.1|32124.1|32149.1|32129.1|32129|32109|50
1745895900000|2025-04-29 03:05:00|32142.9|32122.9|32137|32117|32144.2|32124.2|32137|32117|20
1745896200000|2025-04-29 03:10:00|32137.1|32117.1|32148.3|32128.3|32151.1|32131.1|32137.1|32117.1|33
1745896500000|2025-04-29 03:15:00|32148.1|32128.1|32140.1|32120.1|32149.1|32129.1|32139.1|32119.1|23
1745896800000|2025-04-29 03:20:00|32140.5|32120.5|32125.5|32105.5|32140.5|32120.5|32125.5|32105.5|42
1745897100000|2025-04-29 03:25:00|32124|32104|32136.5|32116.5|32136.5|32116.5|32124|32104|27
1745897400000|2025-04-29 03:30:00|32136.1|32116.1|32140.7|32120.7|32142.9|32122.9|32136.1|32116.1|19
1745897700000|2025-04-29 03:35:00|32142.5|32122.5|32135.5|32115.5|32142.5|32122.5|32132.1|32112.1|45
1745898000000|2025-04-29 03:40:00|32136|32116|32137.5|32117.5|32137.5|32117.5|32135.1|32115.1|10
1745898300000|2025-04-29 03:45:00|32138.5|32118.5|32135.1|32115.1|32142.5|32122.5|32135.1|32115.1|19
1745898600000|2025-04-29 03:50:00|32134.9|32114.9|32135.5|32115.5|32136.5|32116.5|32133.9|32113.9|27
1745898900000|2025-04-29 03:55:00|32135.1|32115.1|32135.1|32115.1|32135.9|32115.9|32135|32115|20
1745899200000|2025-04-29 04:00:00|32135.2|32115.2|32133.5|32113.5|32135.3|32115.3|32133.1|32113.1|27
1745899500000|2025-04-29 04:05:00|32134.5|32114.5|32134.9|32114.9|32135.9|32115.9|32134.4|32114.4|26
1745899800000|2025-04-29 04:10:00|32135|32115|32134.4|32114.4|32135|32115|32132.8|32112.8|40
1745900100000|2025-04-29 04:15:00|32134.5|32114.5|32133.5|32113.5|32134.5|32114.5|32132.6|32112.6|23
1745900400000|2025-04-29 04:20:00|32133|32113|32137.5|32117.5|32140.1|32120.1|32133|32113|37
1745900700000|2025-04-29 04:25:00|32138.2|32118.2|32137.5|32117.5|32138.2|32118.2|32137.5|32117.5|8
1745901000000|2025-04-29 04:30:00|32138.2|32118.2|32131.5|32111.5|32139.7|32119.7|32131.5|32111.5|12
1745901300000|2025-04-29 04:35:00|32132.1|32112.1|32137.5|32117.5|32139.6|32119.6|32131.1|32111.1|21
1745901600000|2025-04-29 04:40:00|32137.6|32117.6|32137.5|32117.5|32138.2|32118.2|32134.8|32114.8|41
1745901900000|2025-04-29 04:45:00|32137.4|32117.4|32139.2|32119.2|32141|32121|32137.4|32117.4|20
1745902200000|2025-04-29 04:50:00|32139|32119|32139.7|32119.7|32141.5|32121.5|32138.5|32118.5|17
1745902500000|2025-04-29 04:55:00|32139.6|32119.6|32137.5|32117.5|32139.7|32119.7|32137.5|32117.5|7
1745902800000|2025-04-29 05:00:00|32135.5|32115.5|32135.1|32115.1|32136.4|32116.4|32134.1|32114.1|26
1745903100000|2025-04-29 05:05:00|32133.5|32113.5|32122.5|32102.5|32133.5|32113.5|32122.1|32102.1|18
1745903400000|2025-04-29 05:10:00|32122.1|32102.1|32124.5|32104.5|32124.5|32104.5|32121.9|32101.9|24
1745903700000|2025-04-29 05:15:00|32124.1|32104.1|32124.1|32104.1|32125.2|32105.2|32122.8|32102.8|18
1745904000000|2025-04-29 05:20:00|32124|32104|32123.2|32103.2|32125.1|32105.1|32123.2|32103.2|27
1745904300000|2025-04-29 05:25:00|32124|32104|32124.5|32104.5|32125.1|32105.1|32123.2|32103.2|27
1745904600000|2025-04-29 05:30:00|32125.5|32105.5|32133.6|32113.6|32134.5|32114.5|32125.5|32105.5|20
1745904900000|2025-04-29 05:35:00|32133.5|32113.5|32133.6|32113.6|32133.9|32113.9|32133.5|32113.5|10
1745905200000|2025-04-29 05:40:00|32133.5|32113.5|32133.5|32113.5|32134.5|32114.5|32132.6|32112.6|32
1745905500000|2025-04-29 05:45:00|32133.9|32113.9|32135.1|32115.1|32135.1|32115.1|32133.5|32113.5|11
1745906100000|2025-04-29 05:55:00|32135.3|32115.3|32135.1|32115.1|32139.1|32119.1|32133.8|32113.8|11
1745906400000|2025-04-29 06:00:00|32136.5|32116.5|32135|32115|32139.6|32119.6|32134.6|32114.6|27
1745906700000|2025-04-29 06:05:00|32133.3|32113.3|32122.7|32102.7|32135.5|32115.5|32122.3|32102.3|40
1745907000000|2025-04-29 06:10:00|32122.3|32102.3|32115.3|32095.3|32122.7|32102.7|32114.1|32094.1|35
1745907300000|2025-04-29 06:15:00|32115.7|32095.7|32100.8|32080.8|32115.7|32095.7|32097.5|32077.5|48
1745907600000|2025-04-29 06:20:00|32104.5|32084.5|32099.5|32079.5|32109.4|32089.4|32097.5|32077.5|80
1745907900000|2025-04-29 06:25:00|32099.4|32079.4|32091.5|32071.5|32099.8|32079.8|32087.5|32067.5|27
1745908200000|2025-04-29 06:30:00|32090.5|32070.5|32096.5|32076.5|32097.1|32077.1|32090.1|32070.1|38
1745908500000|2025-04-29 06:35:00|32097.1|32077.1|32095.5|32075.5|32097.1|32077.1|32095.5|32075.5|4
1745908800000|2025-04-29 06:40:00|32099.1|32079.1|32106.1|32086.1|32106.3|32086.3|32099.1|32079.1|18
1745909100000|2025-04-29 06:45:00|32105.5|32085.5|32116.5|32096.5|32117.5|32097.5|32105.1|32085.1|64
1745909400000|2025-04-29 06:50:00|32116|32096|32124.5|32104.5|32125.1|32105.1|32115.2|32095.2|24
1745909700000|2025-04-29 06:55:00|32125.1|32105.1|32117|32097|32131.2|32111.2|32115.3|32095.3|37
1745910000000|2025-04-29 07:00:00|32115.6|32095.6|32094|32074|32115.6|32095.6|32094|32074|62
1745910300000|2025-04-29 07:05:00|32094.1|32074.1|32074.5|32054.5|32097.1|32077.1|32073|32053|46
1745910600000|2025-04-29 07:10:00|32075|32055|32079|32059|32079|32059|32075|32055|17
1745910900000|2025-04-29 07:15:00|32081.4|32061.4|32095|32075|32096.2|32076.2|32081.4|32061.4|28
1745911200000|2025-04-29 07:20:00|32094.5|32074.5|32082.5|32062.5|32094.5|32074.5|32082.4|32062.4|18
1745911500000|2025-04-29 07:25:00|32084.4|32064.4|32077.5|32057.5|32084.4|32064.4|32077.5|32057.5|6
1745911800000|2025-04-29 07:30:00|32076.5|32056.5|32042.2|32022.2|32077.5|32057.5|32042.1|32022.1|53
1745912100000|2025-04-29 07:35:00|32041.8|32021.8|32035|32015|32043.9|32023.9|32027.5|32007.5|76
1745912400000|2025-04-29 07:40:00|32035.2|32015.2|31999.7|31979.7|32035.2|32015.2|31999.7|31979.7|30
1745912700000|2025-04-29 07:45:00|31999.1|31979.1|31994.5|31974.5|31999.1|31979.1|31986.5|31966.5|54
1745913000000|2025-04-29 07:50:00|31994.8|31974.8|31977.5|31957.5|31997.5|31977.5|31975.1|31955.1|38
1745913300000|2025-04-29 07:55:00|31976.1|31956.1|31982.5|31962.5|31982.5|31962.5|31976.1|31956.1|15
1745913600000|2025-04-29 08:00:00|31983.9|31963.9|31982.5|31962.5|31986.6|31966.6|31982.5|31962.5|16
1745913900000|2025-04-29 08:05:00|31983|31963|32000.5|31980.5|32006|31986|31982.5|31962.5|82
1745914200000|2025-04-29 08:10:00|32001.5|31981.5|32018.5|31998.5|32025.1|32005.1|32001.5|31981.5|57
1745914500000|2025-04-29 08:15:00|32019|31999|32012.5|31992.5|32019.5|31999.5|32011|31991|29
1745914800000|2025-04-29 08:20:00|32013|31993|32012.5|31992.5|32013.2|31993.2|32012.5|31992.5|9
1745915100000|2025-04-29 08:25:00|32008.5|31988.5|32002.5|31982.5|32008.5|31988.5|32002.5|31982.5|13
1745915400000|2025-04-29 08:30:00|31999.8|31979.8|31997.5|31977.5|31999.8|31979.8|31995.4|31975.4|27
1745915700000|2025-04-29 08:35:00|31997|31977|31996|31976|31998.2|31978.2|31990.5|31970.5|33
1745916000000|2025-04-29 08:40:00|31997.5|31977.5|32007|31987|32007|31987|31996|31976|34
1745916300000|2025-04-29 08:45:00|32008.6|31988.6|32007.5|31987.5|32011.6|31991.6|32004.8|31984.8|22
1745916600000|2025-04-29 08:50:00|32007.4|31987.4|32007.5|31987.5|32007.9|31987.9|32005|31985|19
1745916900000|2025-04-29 08:55:00|32008.2|31988.2|32015.5|31995.5|32016.6|31996.6|32007.5|31987.5|25
1745917200000|2025-04-29 09:00:00|32017.5|31997.5|32019.6|31999.6|32028|32008|32017.5|31997.5|35
1745917500000|2025-04-29 09:05:00|32021|32001|32018|31998|32023.7|32003.7|32017|31997|34
1745917800000|2025-04-29 09:10:00|32017.5|31997.5|32007.5|31987.5|32020.5|32000.5|32007.5|31987.5|38
1745918100000|2025-04-29 09:15:00|32010.1|31990.1|32013|31993|32015.7|31995.7|32007.5|31987.5|46
1745918400000|2025-04-29 09:20:00|32012.9|31992.9|32013.5|31993.5|32013.6|31993.6|32011.4|31991.4|20
1745918700000|2025-04-29 09:25:00|32013.8|31993.8|32003.5|31983.5|32014|31994|32003.5|31983.5|12
1745919000000|2025-04-29 09:30:00|32003|31983|32000|31980|32003|31983|31999|31979|10
1745919300000|2025-04-29 09:35:00|32000.5|31980.5|31997.6|31977.6|32001|31981|31997.5|31977.5|11
1745919600000|2025-04-29 09:40:00|31997.5|31977.5|31997.5|31977.5|31997.7|31977.7|31997.5|31977.5|12
1745919900000|2025-04-29 09:45:00|31997.6|31977.6|32002.5|31982.5|32002.5|31982.5|31997.5|31977.5|37
1745920200000|2025-04-29 09:50:00|32001.6|31981.6|32008.9|31988.9|32008.9|31988.9|32000.1|31980.1|33
1745920500000|2025-04-29 09:55:00|32007.5|31987.5|32006.5|31986.5|32008.2|31988.2|32003.5|31983.5|12
1745920800000|2025-04-29 10:00:00|32006|31986|32007.5|31987.5|32008.4|31988.4|32006|31986|7
1745921100000|2025-04-29 10:05:00|32008.5|31988.5|32008.5|31988.5|32012|31992|32008|31988|12
1745921400000|2025-04-29 10:10:00|32009|31989|32009|31989|32009|31989|32009|31989|1
1745921700000|2025-04-29 10:15:00|32008.4|31988.4|32011.5|31991.5|32011.5|31991.5|32008.4|31988.4|10
1745922000000|2025-04-29 10:20:00|32011|31991|32008|31988|32011|31991|32007.5|31987.5|7
1745922300000|2025-04-29 10:25:00|32006.5|31986.5|32005|31985|32006.5|31986.5|32005|31985|3
1745922600000|2025-04-29 10:30:00|32004.5|31984.5|32005|31985|32005|31985|32004.5|31984.5|4
1745922900000|2025-04-29 10:35:00|32005.6|31985.6|32005|31985|32005.6|31985.6|32004.6|31984.6|11
1745923500000|2025-04-29 10:45:00|32004.5|31984.5|32004|31984|32005.5|31985.5|32004|31984|14
1745923800000|2025-04-29 10:50:00|32004.5|31984.5|32012.5|31992.5|32013.9|31993.9|32004.5|31984.5|23
1745924100000|2025-04-29 10:55:00|32017.5|31997.5|32024|32004|32027.5|32007.5|32015.1|31995.1|19
1745924400000|2025-04-29 11:00:00|32024.1|32004.1|32015|31995|32024.5|32004.5|32015|31995|15
1745924700000|2025-04-29 11:05:00|32014.6|31994.6|32005.5|31985.5|32015.3|31995.3|31999.1|31979.1|60
1745925000000|2025-04-29 11:10:00|32005|31985|32004|31984|32005|31985|32003.8|31983.8|13
1745925300000|2025-04-29 11:15:00|32009|31989|32016|31996|32016.2|31996.2|32009|31989|25
1745925600000|2025-04-29 11:20:00|32016.5|31996.5|32018.5|31998.5|32019.9|31999.9|32016.5|31996.5|15
1745925900000|2025-04-29 11:25:00|32020.5|32000.5|32025|32005|32025|32005|32020.5|32000.5|17
1745926200000|2025-04-29 11:30:00|32027.5|32007.5|32035.1|32015.1|32037.5|32017.5|32024.5|32004.5|25
1745926500000|2025-04-29 11:35:00|32035|32015|32032.5|32012.5|32035|32015|32030.7|32010.7|12
1745926800000|2025-04-29 11:40:00|32028.5|32008.5|32030|32010|32030|32010|32027.5|32007.5|8
1745927100000|2025-04-29 11:45:00|32025.5|32005.5|32022|32002|32025.5|32005.5|32018|31998|18
1745927400000|2025-04-29 11:50:00|32021.5|32001.5|32021|32001|32021.5|32001.5|32020.5|32000.5|5
1745927700000|2025-04-29 11:55:00|32020.5|32000.5|32018|31998|32021.5|32001.5|32018|31998|8
1745928000000|2025-04-29 12:00:00|32017|31997|32029|32009|32029.5|32009.5|32017|31997|29
1745928300000|2025-04-29 12:05:00|32029.5|32009.5|32030.3|32010.3|32030.5|32010.5|32023.4|32003.4|23
1745928600000|2025-04-29 12:10:00|32031.5|32011.5|32022.5|32002.5|32031.5|32011.5|32018.8|31998.8|12
1745928900000|2025-04-29 12:15:00|32022.4|32002.4|32022.5|32002.5|32022.5|32002.5|32022|32002|3
1745929200000|2025-04-29 12:20:00|32022|32002|32005.2|31985.2|32022.5|32002.5|32000.5|31980.5|25
1745929500000|2025-04-29 12:25:00|32004.7|31984.7|32007.5|31987.5|32008.7|31988.7|32002.5|31982.5|16
1745929800000|2025-04-29 12:30:00|32013|31993|32013.3|31993.3|32015.6|31995.6|32012.4|31992.4|22
1745930100000|2025-04-29 12:35:00|32013.2|31993.2|32012.5|31992.5|32014.9|31994.9|32007.4|31987.4|35
1745930400000|2025-04-29 12:40:00|32013.5|31993.5|32011.5|31991.5|32013.5|31993.5|32010.1|31990.1|17
1745930700000|2025-04-29 12:45:00|32011.1|31991.1|32012.5|31992.5|32012.5|31992.5|32011.1|31991.1|4
1745931000000|2025-04-29 12:50:00|32012.4|31992.4|32020|32000|32020|32000|32012|31992|21
1745931300000|2025-04-29 12:55:00|32019.7|31999.7|32017.5|31997.5|32020|32000|32016.1|31996.1|13
1745931600000|2025-04-29 13:00:00|32022|32002|32025|32005|32027.5|32007.5|32019|31999|12
1745931900000|2025-04-29 13:05:00|32024.9|32004.9|32045.5|32025.5|32045.5|32025.5|32024.4|32004.4|17
1745932200000|2025-04-29 13:10:00|32045|32025|32036|32016|32045|32025|32036|32016|21
1745932500000|2025-04-29 13:15:00|32035.5|32015.5|32035|32015|32036.5|32016.5|32034.5|32014.5|9
1745932800000|2025-04-29 13:20:00|32035.1|32015.1|32035|32015|32035.1|32015.1|32035|32015|2
1745933100000|2025-04-29 13:25:00|32034|32014|32035.1|32015.1|32035.1|32015.1|32034|32014|5
1745933400000|2025-04-29 13:30:00|32035.5|32015.5|32032.1|32012.1|32035.5|32015.5|32032.1|32012.1|6
1745933700000|2025-04-29 13:35:00|32034.1|32014.1|32034.8|32014.8|32036.1|32016.1|32032|32012|13
1745934000000|2025-04-29 13:40:00|32034.9|32014.9|32039|32019|32039|32019|32034.9|32014.9|8
1745934300000|2025-04-29 13:45:00|32040.6|32020.6|32039.5|32019.5|32040.6|32020.6|32037.5|32017.5|9
1745934600000|2025-04-29 13:50:00|32039|32019|32041.1|32021.1|32042.6|32022.6|32039|32019|14
1745934900000|2025-04-29 13:55:00|32041.6|32021.6|32056.8|32014.8|32056.8|32023.5|32041.6|32014.8|7
1745935200000|2025-04-29 14:00:00|32051.1|32009.1|32033|32013|32053.5|32024.5|32033|32000.5|40
1745935500000|2025-04-29 14:05:00|32036.5|32016.5|32031.5|32011.5|32040.5|32020.5|32030|32010|35
1745935800000|2025-04-29 14:10:00|32032.5|32012.5|32028.8|32008.8|32032.5|32012.5|32024|32004|26
1745936100000|2025-04-29 14:15:00|32029.3|32009.3|32027.9|32007.9|32029.3|32009.3|32025|32005|21
1745936400000|2025-04-29 14:20:00|32028|32008|32027|32007|32028|32008|32027|32007|6
1745936700000|2025-04-29 14:25:00|32028|32008|32028.5|32008.5|32030|32010|32028|32008|10
1745937000000|2025-04-29 14:30:00|32029.2|32009.2|32029.2|32009.2|32029.5|32009.5|32028.5|32008.5|7
1745937300000|2025-04-29 14:35:00|32028.5|32008.5|32027|32007|32028.5|32008.5|32027|32007|3
1745937600000|2025-04-29 14:40:00|32028|32008|32026.5|32006.5|32028.2|32008.2|32026.5|32006.5|3
1745937900000|2025-04-29 14:45:00|32027.5|32007.5|32026.5|32006.5|32027.5|32007.5|32026.5|32006.5|2
1745938200000|2025-04-29 14:50:00|32028.8|32008.8|32027.5|32007.5|32028.8|32008.8|32027.5|32007.5|2
1745938500000|2025-04-29 14:55:00|32029|32009|32027.5|32007.5|32030.2|32010.2|32027.5|32007.5|6
1745938800000|2025-04-29 15:00:00|32027.6|32007.6|32027|32007|32027.6|32007.6|32027|32007|2
1745939100000|2025-04-29 15:05:00|32025.2|32005.2|32025|32005|32025.5|32005.5|32025|32005|4
1745940300000|2025-04-29 15:25:00|32021|32001|32032.5|32012.5|32032.5|32012.5|32019|31999|15
1745940600000|2025-04-29 15:30:00|32030.8|32010.8|32030|32010|32031.2|32011.2|32029|32009|7
1745940900000|2025-04-29 15:35:00|32025|32005|32025.5|32005.5|32030|32010|32023.9|32003.9|20
1745941200000|2025-04-29 15:40:00|32026.5|32006.5|32025|32005|32028.5|32008.5|32025|32005|10
1745941500000|2025-04-29 15:45:00|32027|32007|32028.5|32008.5|32030|32010|32026|32006|12
1745941800000|2025-04-29 15:50:00|32029|32009|32030|32010|32030|32010|32029|32009|3
1745942100000|2025-04-29 15:55:00|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|32032.5|32012.5|1
1745942400000|2025-04-29 16:00:00|32031.5|32011.5|32031|32011|32031.5|32011.5|32027.5|32007.5|20
1745942700000|2025-04-29 16:05:00|32029.5|32009.5|32030.2|32010.2|32032.5|32012.5|32029|32009|27
1745943000000|2025-04-29 16:10:00|32030.5|32010.5|32031.8|32011.8|32031.8|32011.8|32030.5|32010.5|5
1745943300000|2025-04-29 16:15:00|32031.5|32011.5|32029|32009|32031.5|32011.5|32028.4|32008.4|16
1745943600000|2025-04-29 16:20:00|32029.2|32009.2|32027.5|32007.5|32029.2|32009.2|32027.5|32007.5|4
1745943900000|2025-04-29 16:25:00|32026|32006|32027.5|32007.5|32027.5|32007.5|32021.5|32001.5|9
1745944200000|2025-04-29 16:30:00|32029.2|32009.2|32028.8|32008.8|32029.2|32009.2|32025.5|32005.5|6
1745944500000|2025-04-29 16:35:00|32029.5|32009.5|32029|32009|32031.5|32011.5|32029|32009|4
1745944800000|2025-04-29 16:40:00|32029.5|32009.5|32032.5|32012.5|32034.8|32014.8|32029.5|32009.5|9
1745945100000|2025-04-29 16:45:00|32031.5|32011.5|32037.5|32017.5|32037.5|32017.5|32031.5|32011.5|12
1745945700000|2025-04-29 16:55:00|32036|32016|32035|32015|32036|32016|32035|32015|2
1745948400000|2025-04-29 17:40:00|32035.5|32015.5|32035.5|32015.5|32036.6|32016.6|32035.5|32015.5|3
1745948700000|2025-04-29 17:45:00|32035|32015|32035.5|32015.5|32035.5|32015.5|32035|32015|6
1745949000000|2025-04-29 17:50:00|32038.2|32018.2|32038.8|32018.8|32038.8|32018.8|32037.8|32017.8|3
1745949300000|2025-04-29 17:55:00|32037.5|32017.5|32045|32025|32045|32025|32037.5|32017.5|13
1745949600000|2025-04-29 18:00:00|32047.5|32027.5|32055|32035|32055.1|32035.1|32047.5|32027.5|7
1745949900000|2025-04-29 18:05:00|32052.5|32032.5|32043.5|32023.5|32052.5|32032.5|32043|32023|11
1745950200000|2025-04-29 18:10:00|32045.1|32025.1|32047.5|32027.5|32055.1|32035.1|32043|32023|22
1745950500000|2025-04-29 18:15:00|32049.8|32029.8|32050|32030|32052.5|32032.5|32049.8|32029.8|5
1745951100000|2025-04-29 18:25:00|32056.5|32036.5|32050|32030|32057.5|32037.5|32048.1|32028.1|17
1745951400000|2025-04-29 18:30:00|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|32052.5|32032.5|1
1745952300000|2025-04-29 18:45:00|32053.6|32033.6|32057.5|32037.5|32057.5|32037.5|32053.6|32033.6|6
1745952600000|2025-04-29 18:50:00|32056|32036|32055|32035|32056.6|32036.6|32055|32035|4
1745953800000|2025-04-29 19:10:00|32052.5|32032.5|32056.2|32036.2|32056.2|32036.2|32052.5|32032.5|14
1745954100000|2025-04-29 19:15:00|32055.5|32035.5|32057|32037|32057|32037|32055.5|32035.5|4
1745954400000|2025-04-29 19:20:00|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|32057.1|32037.1|1
1745955000000|2025-04-29 19:30:00|32057|32037|32057|32037|32057|32037|32057|32037|1
1745955600000|2025-04-29 19:40:00|32054.5|32034.5|32063|32043|32063|32043|32054.5|32034.5|12
1745955900000|2025-04-29 19:45:00|32064|32044|32065|32045|32065|32045|32064|32044|3
1745974800000|2025-04-30 01:00:00|31990.5|31948.5|31978.4|31958.4|31990.5|31958.4|31978.4|31948.5|9
1745975100000|2025-04-30 01:05:00|31983|31958|31965.5|31945.5|31983|31958.6|31965|31945|38
1745975400000|2025-04-30 01:10:00|31965.9|31945.9|31927.8|31886.2|31965.9|31945.9|31912.5|31876.5|56
1745975700000|2025-04-30 01:15:00|31926.6|31886.3|31945|31925|31949.1|31929.1|31926.6|31885.5|55
1745976000000|2025-04-30 01:20:00|31945.6|31925.6|31947.5|31927.5|31947.5|31927.5|31945|31925|35
1745976300000|2025-04-30 01:25:00|31949.3|31929.3|31945.1|31925.1|31951.5|31931.5|31942.5|31922.5|31
1745976600000|2025-04-30 01:30:00|31945.5|31925.5|31974.2|31954.2|31976.5|31956.5|31945|31925|73
1745976900000|2025-04-30 01:35:00|31974.5|31954.5|31944.5|31924.5|31975.1|31955.1|31931.9|31910.8|67
1745977200000|2025-04-30 01:40:00|31944.1|31924.1|31945|31925|31945|31925|31932|31912|54
1745977500000|2025-04-30 01:45:00|31945.1|31925.1|31925|31905|31945.1|31925.1|31925|31904.4|76
1745977800000|2025-04-30 01:50:00|31928.8|31908.8|31932.5|31912.5|31938.1|31918.1|31925|31905|57
1745978100000|2025-04-30 01:55:00|31940|31920|31940.2|31920.2|31942|31922|31932.5|31912.5|31
1745978400000|2025-04-30 02:00:00|31941.1|31921.1|31960.5|31940.5|31964.4|31944.4|31940.5|31920.5|59
1745978700000|2025-04-30 02:05:00|31962.5|31942.5|31963.9|31943.9|31975.7|31955.7|31958.7|31938.7|64
1745979000000|2025-04-30 02:10:00|31965|31945|31945|31925|31965.2|31945.2|31945|31925|36
1745979300000|2025-04-30 02:15:00|31948.8|31928.8|31942.5|31922.5|31948.8|31928.8|31940.6|31920.6|27
1745979600000|2025-04-30 02:20:00|31946|31926|31944.5|31924.5|31947.5|31927.5|31944.1|31924.1|31
1745979900000|2025-04-30 02:25:00|31944.2|31924.2|31929.4|31909.4|31944.2|31924.2|31929.4|31909.4|40
1745980200000|2025-04-30 02:30:00|31927.5|31907.5|31901.7|31881.7|31927.5|31907.5|31894.1|31874.1|36
1745980500000|2025-04-30 02:35:00|31901.5|31881.5|31884|31864|31901.5|31881.5|31881.8|31861.8|41
1745980800000|2025-04-30 02:40:00|31883.8|31863.8|31901|31881|31901.7|31881.7|31883.8|31863.8|58
1745981100000|2025-04-30 02:45:00|31900.7|31880.7|31861|31841|31900.7|31880.7|31859|31839|67
1745981400000|2025-04-30 02:50:00|31861.1|31841.1|31865|31845|31876.5|31856.5|31860.9|31840.9|78
1745981700000|2025-04-30 02:55:00|31865.1|31845.1|31869.4|31849.4|31870.5|31850.5|31864.6|31844.6|20
1745982000000|2025-04-30 03:00:00|31869.5|31849.5|31857.5|31837.5|31869.5|31849.5|31855.5|31835.5|43
1745982300000|2025-04-30 03:05:00|31859.4|31839.4|31834.8|31814.8|31859.4|31839.4|31834.4|31812.5|55
1745982600000|2025-04-30 03:10:00|31834.9|31814.9|31840|31820|31844.1|31824.1|31834.1|31814.1|40
1745982900000|2025-04-30 03:15:00|31840.5|31820.5|31831.1|31811.1|31847.5|31827.5|31830.2|31810.2|36
1745983200000|2025-04-30 03:20:00|31831|31811|31800.5|31780.5|31831.1|31811.1|31797.5|31777.5|66
1745983500000|2025-04-30 03:25:00|31799.4|31779.4|31790.5|31770.5|31804.4|31784.4|31783.3|31763.3|30
1745983800000|2025-04-30 03:30:00|31794.2|31774.2|31808.9|31788.9|31808.9|31788.9|31793.5|31773.5|42
1745984100000|2025-04-30 03:35:00|31805.5|31785.5|31825.1|31805.1|31829.1|31809.1|31805.5|31785.5|44
1745984400000|2025-04-30 03:40:00|31825.5|31805.5|31848.2|31828.2|31850.1|31830.1|31825.1|31805.1|87
1745984700000|2025-04-30 03:45:00|31847.8|31827.8|31839.5|31819.5|31849.3|31829.3|31839|31819|54
1745985000000|2025-04-30 03:50:00|31839.6|31819.6|31837.3|31817.3|31841.4|31821.4|31836.3|31816.3|50
1745985300000|2025-04-30 03:55:00|31837.4|31817.4|31826.5|31806.5|31838.1|31818.1|31825.8|31805.8|28
1745985600000|2025-04-30 04:00:00|31823.7|31803.7|31804.5|31784.5|31824|31804|31804.5|31784.5|33
1745985900000|2025-04-30 04:05:00|31805|31785|31805|31785|31805.1|31785.1|31803.1|31783.1|11
1745986200000|2025-04-30 04:10:00|31805.1|31785.1|31766|31746|31805.1|31785.1|31765|31742.6|44
1745986500000|2025-04-30 04:15:00|31770|31745|31765.6|31745.6|31773.6|31751.7|31760.4|31740.4|67
1745986800000|2025-04-30 04:20:00|31767.5|31747.5|31785|31765|31787.6|31765.1|31767.5|31747.5|23
1745987100000|2025-04-30 04:25:00|31784.9|31764.9|31770.1|31750.1|31785.1|31765.1|31770|31750|12
1745987400000|2025-04-30 04:30:00|31769.5|31749.5|31762.5|31742.5|31769.5|31749.5|31762.4|31742.4|20
1745987700000|2025-04-30 04:35:00|31760|31740|31767.8|31747.8|31770.5|31750.5|31760|31740|22
1745988000000|2025-04-30 04:40:00|31768|31748|31770|31750|31770.9|31750.9|31765.8|31745.8|44
1745988300000|2025-04-30 04:45:00|31769.7|31749.7|31770|31750|31770.4|31750.4|31769.6|31749.6|10
1745988600000|2025-04-30 04:50:00|31766.2|31746.2|31752.5|31732.5|31766.2|31746.2|31747|31727|33
1745988900000|2025-04-30 04:55:00|31753.1|31733.1|31753|31733|31753.4|31733.4|31752.1|31732.1|20
1745989200000|2025-04-30 05:00:00|31752.8|31732.8|31744.1|31724.1|31753|31733|31739|31719|29
1745989500000|2025-04-30 05:05:00|31744.7|31724.7|31740|31720|31745|31725|31740|31720|10
1745989800000|2025-04-30 05:10:00|31739.8|31719.8|31740.5|31720.5|31741.1|31721.1|31739.3|31719.3|26
1745990100000|2025-04-30 05:15:00|31740|31720|31740.5|31720.5|31740.5|31720.5|31740|31720|2
1745990400000|2025-04-30 05:20:00|31739.4|31719.4|31739.4|31719.4|31739.4|31719.4|31739.4|31719.4|1
1745990700000|2025-04-30 05:25:00|31739.5|31719.5|31742.5|31722.5|31749.3|31729.3|31737.5|31717.5|12
1745991000000|2025-04-30 05:30:00|31743.1|31723.1|31726.1|31706.1|31743.1|31723.1|31725.4|31705.4|33
1745991300000|2025-04-30 05:35:00|31726|31706|31736.5|31716.5|31741.5|31721.5|31726|31706|44
1745991600000|2025-04-30 05:40:00|31737.1|31717.1|31733.5|31713.5|31737.1|31717.1|31733.4|31713.4|19
1745991900000|2025-04-30 05:45:00|31733.4|31713.4|31737.9|31717.9|31739.5|31719.5|31732.5|31712.5|43
1745992200000|2025-04-30 05:50:00|31737.5|31717.5|31730.1|31710.1|31737.9|31717.9|31729.5|31709.5|36
1745992500000|2025-04-30 05:55:00|31730|31710|31737.5|31717.5|31739.7|31719.7|31725.5|31705.5|31
1745992800000|2025-04-30 06:00:00|31735.3|31715.3|31769.8|31749.8|31771.7|31749.8|31735.3|31715.3|94
1745993100000|2025-04-30 06:05:00|31773.6|31748.6|31763.1|31743.1|31793.3|31766.5|31753.2|31733.2|83
1745993400000|2025-04-30 06:10:00|31764.5|31744.5|31778.5|31758.5|31780.7|31760.7|31764.5|31744.5|46
1745993700000|2025-04-30 06:15:00|31777.5|31757.5|31750.9|31730.9|31777.5|31757.5|31750.3|31730.3|64
1745994000000|2025-04-30 06:20:00|31751.2|31731.2|31762.8|31742.8|31763|31743|31751.1|31731.1|26
1745994300000|2025-04-30 06:25:00|31764.5|31744.5|31752.5|31732.5|31765.1|31745.1|31749|31729|35
1745994600000|2025-04-30 06:30:00|31749.3|31729.3|31744|31724|31752.5|31732.5|31738.6|31718.6|53
1745994900000|2025-04-30 06:35:00|31743.5|31723.5|31704.5|31684.5|31745.1|31725.1|31704.5|31684.5|31
1745995200000|2025-04-30 06:40:00|31705|31685|31705.1|31685.1|31709.1|31689.1|31695|31675|76
1745995500000|2025-04-30 06:45:00|31704.5|31684.5|31698.5|31678.5|31704.5|31684.5|31697.1|31677.1|30
1745995800000|2025-04-30 06:50:00|31698.1|31678.1|31711.5|31691.5|31712.1|31692.1|31697.1|31677.1|32
1745996100000|2025-04-30 06:55:00|31712.1|31692.1|31750.9|31725.9|31750.9|31725.9|31712.1|31692.1|64
1745996400000|2025-04-30 07:00:00|31750.6|31725.6|31718.4|31698.4|31751|31726|31716|31696|86
1745996700000|2025-04-30 07:05:00|31717.5|31697.5|31722.6|31697.6|31728.2|31706.1|31715|31695|47
1745997000000|2025-04-30 07:10:00|31722.5|31697.5|31727.5|31707.5|31732.4|31710.1|31722.5|31697.1|17
1745997300000|2025-04-30 07:15:00|31725.5|31705.5|31720.1|31700.1|31725.5|31705.5|31720.1|31700.1|13
1745997600000|2025-04-30 07:20:00|31723.9|31703.9|31725.5|31705.5|31728.9|31708.9|31723.9|31703.9|21
1745997900000|2025-04-30 07:25:00|31728.9|31708.9|31737.5|31717.5|31747.5|31724|31727|31707|71
1745998200000|2025-04-30 07:30:00|31743.2|31723.2|31755|31735|31755.1|31735.1|31741|31721|49
1745998500000|2025-04-30 07:35:00|31757.8|31737.8|31753.5|31733.5|31758.3|31738.3|31751.5|31731.5|32
1745998800000|2025-04-30 07:40:00|31751.5|31731.5|31752.5|31732.5|31752.5|31732.5|31748.5|31728.5|11
1745999100000|2025-04-30 07:45:00|31753|31733|31749.5|31729.5|31756|31736|31749.5|31729.5|19
1745999400000|2025-04-30 07:50:00|31750|31730|31755.1|31735.1|31755.1|31735.1|31743.1|31723.1|47
1745999700000|2025-04-30 07:55:00|31755.5|31735.5|31763.2|31721.2|31766.1|31736.1|31753.6|31719.4|22
1746000000000|2025-04-30 08:00:00|31766|31724|31754.5|31734.5|31766|31735|31752.2|31720|16
1746000300000|2025-04-30 08:05:00|31754.3|31734.3|31734.5|31714.5|31754.3|31734.3|31734.5|31714.5|38
1746000600000|2025-04-30 08:10:00|31730|31710|31738.1|31718.1|31739.2|31719.2|31725.6|31705.6|39
1746000900000|2025-04-30 08:15:00|31739.5|31719.5|31750|31730|31751.2|31731.2|31739.5|31719.5|19
1746001200000|2025-04-30 08:20:00|31749.5|31729.5|31750.2|31730.2|31752.8|31732.8|31749.5|31729.5|5
1746001500000|2025-04-30 08:25:00|31748.6|31728.6|31755.5|31735.5|31760|31738.3|31748.6|31728.6|17
1746001800000|2025-04-30 08:30:00|31756|31736|31763.9|31743.9|31772.2|31752.2|31755.5|31735.5|46
1746002100000|2025-04-30 08:35:00|31762.5|31742.5|31766.5|31746.5|31766.5|31746.5|31762|31742|12
1746002400000|2025-04-30 08:40:00|31765.4|31745.4|31769.1|31749.1|31771.2|31751.2|31765.4|31745.4|46
1746002700000|2025-04-30 08:45:00|31768.5|31748.5|31767.5|31747.5|31770.6|31750.6|31762.5|31742.5|43
1746003000000|2025-04-30 08:50:00|31763.5|31743.5|31753.1|31733.1|31765.2|31745.2|31753.1|31733.1|40
1746003300000|2025-04-30 08:55:00|31752.1|31732.1|31759.5|31739.5|31759.5|31739.5|31752.1|31732.1|15
1746003600000|2025-04-30 09:00:00|31762.5|31742.5|31762.5|31742.5|31762.5|31742.5|31762.5|31742.5|1
1746004200000|2025-04-30 09:10:00|31763.6|31743.6|31772.5|31752.5|31773.9|31753.9|31762.5|31742.5|14
1746004500000|2025-04-30 09:15:00|31773.9|31753.9|31768.2|31748.2|31773.9|31753.9|31768|31748|12
1746004800000|2025-04-30 09:20:00|31769.1|31749.1|31780.5|31760.5|31780.5|31760.5|31769.1|31748.6|17
1746005100000|2025-04-30 09:25:00|31781.4|31761.4|31780|31760|31781.4|31761.4|31773.5|31753.5|29
1746005400000|2025-04-30 09:30:00|31777.5|31757.5|31777.5|31757.5|31779.7|31759.7|31775|31755|23
1746005700000|2025-04-30 09:35:00|31778.1|31758.1|31788.9|31768.9|31791.6|31769.5|31778.1|31758.1|20
1746006000000|2025-04-30 09:40:00|31786.5|31766.5|31792.5|31772.5|31798.1|31774.6|31785.5|31765.5|53
1746006300000|2025-04-30 09:45:00|31791|31771|31789.5|31769.5|31791|31771|31785.3|31765.3|15
1746006600000|2025-04-30 09:50:00|31790.2|31770.2|31790.2|31770.2|31792.7|31772.7|31790|31770|16
1746006900000|2025-04-30 09:55:00|31791.3|31771.3|31795|31775|31796|31776|31788.7|31768.7|24
1746007200000|2025-04-30 10:00:00|31797.5|31777.5|31801.1|31781.1|31803.5|31783.5|31797.5|31777.5|22
1746007500000|2025-04-30 10:05:00|31800.5|31780.5|31804.9|31784.9|31807.3|31786.2|31800|31780|25
1746007800000|2025-04-30 10:10:00|31804.8|31784.8|31805.5|31780.5|31806|31784.8|31802.5|31779.6|14
1746008100000|2025-04-30 10:15:00|31806.1|31781.1|31805.5|31780.5|31806.1|31781.1|31805.5|31780.5|5
1746008400000|2025-04-30 10:20:00|31806.5|31781.5|31803.5|31783.5|31809.8|31787.6|31803.5|31781.5|8
1746008700000|2025-04-30 10:25:00|31804|31784|31803|31783|31805|31785|31803|31783|10
1746009000000|2025-04-30 10:30:00|31803.1|31783.1|31803.2|31783.2|31804.1|31784.1|31798.2|31778.2|19
1746009300000|2025-04-30 10:35:00|31804.3|31784.3|31804.1|31784.1|31807.6|31787.6|31803.4|31783.4|18
1746009600000|2025-04-30 10:40:00|31804.3|31784.3|31803|31783|31804.6|31784.6|31803|31783|7
1746009900000|2025-04-30 10:45:00|31803.5|31783.5|31803.5|31783.5|31804.1|31784.1|31803.1|31783.1|8
1746010200000|2025-04-30 10:50:00|31804.1|31784.1|31805|31785|31805|31785|31803|31783|10
1746010500000|2025-04-30 10:55:00|31804.5|31784.5|31802|31782|31804.5|31784.5|31800|31780|7
1746010800000|2025-04-30 11:00:00|31804.1|31784.1|31804.5|31784.5|31807.5|31787.5|31804.1|31784.1|6
1746011100000|2025-04-30 11:05:00|31805|31785|31805.5|31785.5|31805.5|31785.5|31804.5|31784.5|26
1746011400000|2025-04-30 11:10:00|31804.5|31784.5|31816.5|31796.5|31817.1|31797.1|31804.1|31784.1|27
1746011700000|2025-04-30 11:15:00|31817.1|31797.1|31821|31801|31828.5|31808.5|31817.1|31797.1|35
1746012000000|2025-04-30 11:20:00|31820.5|31800.5|31815|31795|31821|31801|31813|31793|23
1746012600000|2025-04-30 11:30:00|31812.2|31792.2|31810|31790|31815|31795|31810|31790|18
1746012900000|2025-04-30 11:35:00|31810.1|31790.1|31816|31796|31816|31796|31810|31790|8
1746013200000|2025-04-30 11:40:00|31816.5|31796.5|31815.5|31795.5|31817.5|31797.5|31814.8|31794.8|13
1746013500000|2025-04-30 11:45:00|31816|31796|31816.5|31796.5|31816.5|31796.5|31816|31796|2
1746013800000|2025-04-30 11:50:00|31822.4|31802.4|31834.1|31814.1|31837|31817|31822.4|31802.4|46
1746014100000|2025-04-30 11:55:00|31833.7|31813.7|31834.1|31814.1|31835.5|31815.5|31832.6|31812.6|17
1746014400000|2025-04-30 12:00:00|31833.5|31813.5|31835|31815|31835|31815|31831.5|31811.5|10
1746014700000|2025-04-30 12:05:00|31835.1|31815.1|31834.5|31814.5|31835.5|31815.5|31830|31810|24
1746015000000|2025-04-30 12:10:00|31834|31814|31843.7|31801.7|31845.5|31819.5|31834|31794|32
1746015300000|2025-04-30 12:15:00|31841.1|31799.1|31822.9|31802.9|31843.2|31812.5|31819.9|31799.1|46
1746015600000|2025-04-30 12:20:00|31824|31804|31824|31804|31824.5|31804.5|31822.8|31802.8|20
1746015900000|2025-04-30 12:25:00|31823.1|31803.1|31843.7|31801.7|31843.7|31815|31823.1|31796.8|33
1746016200000|2025-04-30 12:30:00|31836.1|31794.1|31839|31814|31854.1|31821|31833.4|31791.4|61
1746016500000|2025-04-30 12:35:00|31839.5|31814.5|31837.6|31817.6|31840|31817.6|31833.2|31812.5|64
1746016800000|2025-04-30 12:40:00|31838|31818|31838.1|31818.1|31840.6|31819.4|31836.1|31814.7|30
1746017100000|2025-04-30 12:45:00|31838.4|31818.4|31842.1|31822.1|31844.1|31824.1|31838.1|31818.1|38
1746017400000|2025-04-30 12:50:00|31843|31823|31845|31825|31845|31825|31843|31823|7
1746017700000|2025-04-30 12:55:00|31846.2|31826.2|31845|31825|31846.2|31826.2|31845|31825|2
1746018300000|2025-04-30 13:05:00|31845.1|31825.1|31847|31827|31847|31827|31845|31825|9
1746018600000|2025-04-30 13:10:00|31847.5|31827.5|31849.3|31829.3|31854.5|31834.5|31844.2|31824.2|50
1746018900000|2025-04-30 13:15:00|31849.5|31829.5|31849.1|31829.1|31853|31829.5|31847.1|31822.1|36
1746019200000|2025-04-30 13:20:00|31848.1|31828.1|31854.5|31834.5|31854.8|31834.8|31847.1|31827.1|17
1746019500000|2025-04-30 13:25:00|31854.4|31834.4|31854.1|31834.1|31857.5|31837.5|31851.6|31831.6|27
1746019800000|2025-04-30 13:30:00|31856.2|31836.2|31854.1|31834.1|31856.2|31836.2|31854.1|31834.1|2
1746020100000|2025-04-30 13:35:00|31854|31834|31852|31832|31854|31834|31845|31825|9
1746020400000|2025-04-30 13:40:00|31852.1|31832.1|31861.6|31819.6|31863.1|31832.5|31851|31818.6|35
1746020700000|2025-04-30 13:45:00|31861.2|31819.2|31850.5|31830.5|31862.5|31832.1|31849.1|31819|37
1746021000000|2025-04-30 13:50:00|31851.1|31831.1|31854.1|31834.1|31854.1|31834.1|31850.5|31830.5|6
1746021300000|2025-04-30 13:55:00|31854.5|31834.5|31858.7|31833.7|31858.7|31837.3|31854.5|31833.7|5
1746021600000|2025-04-30 14:00:00|31855|31830|31857.5|31837.5|31857.5|31837.5|31854.6|31829.6|9
1746021900000|2025-04-30 14:05:00|31857.9|31837.9|31862.5|31842.5|31865.5|31845.5|31857.5|31837.5|10
1746022200000|2025-04-30 14:10:00|31862.6|31842.6|31865|31845|31865.6|31845.6|31862.5|31842.5|6
1746022500000|2025-04-30 14:15:00|31867.5|31847.5|31872|31852|31879|31859|31865|31845|16
1746022800000|2025-04-30 14:20:00|31872.5|31852.5|31870|31850|31877.5|31857.5|31870|31850|16
1746023100000|2025-04-30 14:25:00|31870.6|31850.6|31870.5|31850.5|31872.5|31852.5|31870.5|31850.5|9
1746023400000|2025-04-30 14:30:00|31868|31848|31874.5|31854.5|31875.1|31855.1|31868|31848|10
1746024000000|2025-04-30 14:40:00|31872|31852|31870.1|31850.1|31872|31852|31865.5|31845.5|12
1746024300000|2025-04-30 14:45:00|31870.5|31850.5|31866.1|31846.1|31873.1|31853.1|31862.1|31842.1|21
1746024600000|2025-04-30 14:50:00|31866.5|31846.5|31855|31835|31866.5|31846.5|31855|31835|22
1746024900000|2025-04-30 14:55:00|31854.4|31834.4|31856.2|31836.2|31857.5|31837.5|31852.4|31832.4|9
1746025200000|2025-04-30 15:00:00|31856.3|31836.3|31854.5|31834.5|31857.5|31837.5|31852.5|31832.5|22
1746025500000|2025-04-30 15:05:00|31852.5|31832.5|31852.5|31832.5|31855|31835|31850.8|31830.8|13
1746025800000|2025-04-30 15:10:00|31853.4|31833.4|31852.5|31832.5|31856|31836|31851|31831|12
1746026100000|2025-04-30 15:15:00|31852|31832|31845.1|31825.1|31852|31832|31843.2|31823.2|14
1746026400000|2025-04-30 15:20:00|31845|31825|31855|31835|31855.5|31835.5|31844|31824|18
1746026700000|2025-04-30 15:25:00|31852.5|31832.5|31875.5|31855.5|31876.1|31856.1|31852.5|31832.5|22
1746027000000|2025-04-30 15:30:00|31875|31855|31877.5|31857.5|31879.5|31859.5|31867.5|31847.5|57
1746027300000|2025-04-30 15:35:00|31877.1|31857.1|31881.1|31861.1|31881.1|31861.1|31872.5|31852.5|18
1746027600000|2025-04-30 15:40:00|31880.5|31860.5|31871.1|31851.1|31880.5|31860.5|31870.5|31850.5|15
1746027900000|2025-04-30 15:45:00|31871.5|31851.5|31880.6|31855.6|31882.6|31857.6|31871.1|31851.1|14
1746028200000|2025-04-30 15:50:00|31885.3|31849.7|31877|31852|31886.3|31859.5|31876.5|31849.7|23
1746028500000|2025-04-30 15:55:00|31871.8|31851.8|31874|31849|31878.7|31857.5|31871.8|31849|12
1746029100000|2025-04-30 16:05:00|31873|31848|31871.5|31846.5|31878.1|31848.1|31871.5|31842.1|10
1746029400000|2025-04-30 16:10:00|31878|31842|31869.1|31844.1|31878|31846.5|31869.1|31839|5
1746029700000|2025-04-30 16:15:00|31875|31839|31860|31835|31875.9|31839|31857|31823|19
1746030000000|2025-04-30 16:20:00|31857.6|31832.6|31866|31830|31868.6|31833.6|31857.6|31827.5|9
1746030300000|2025-04-30 16:25:00|31861|31836|31866|31830|31866|31836|31861|31830|2
1746030600000|2025-04-30 16:30:00|31866.4|31829.7|31863.4|31826.7|31867.3|31829.7|31863.4|31825.8|8
1746031500000|2025-04-30 16:45:00|31851.6|31826.6|31866|31841|31873|31841|31851.6|31826.6|15
1746032100000|2025-04-30 16:55:00|31863.6|31838.6|31865.5|31840.5|31865.5|31840.5|31861|31836|10
1746032700000|2025-04-30 17:05:00|31866|31841|31865.5|31840.5|31866|31841|31865.5|31840.5|2
1746033000000|2025-04-30 17:10:00|31866|31841|31865.5|31840.5|31866|31841|31865.5|31840.5|2
1746033300000|2025-04-30 17:15:00|31865|31840|31863|31838|31865|31840|31863|31838|4
1746033600000|2025-04-30 17:20:00|31862|31837|31859|31834|31862|31837|31857.6|31832.6|9
1746033900000|2025-04-30 17:25:00|31858|31833|31858|31833|31858|31833|31858|31833|1
1746034200000|2025-04-30 17:30:00|31865.2|31825.8|31858|31833|31865.2|31833|31858|31825.8|2
1746034800000|2025-04-30 17:40:00|31857.5|31832.5|31855|31830|31857.5|31832.5|31855|31830|6
1746035100000|2025-04-30 17:45:00|31856|31831|31855|31830|31856|31831|31855|31830|2
1746035400000|2025-04-30 17:50:00|31855.5|31830.5|31862|31837|31864.6|31837|31855.5|31829.3|9
1746035700000|2025-04-30 17:55:00|31862.5|31837.5|31861|31836|31865|31840|31861|31836|12
1746036000000|2025-04-30 18:00:00|31861.5|31836.5|31871|31846|31889.1|31851|31861.5|31836.5|36
1746036300000|2025-04-30 18:05:00|31870.5|31845.5|31866.6|31841.6|31870.5|31845.5|31863|31838|12
1746036600000|2025-04-30 18:10:00|31867|31842|31858.6|31833.6|31867|31842|31858.6|31833.6|13
1746036900000|2025-04-30 18:15:00|31859.2|31834.2|31858.5|31833.5|31859.2|31834.2|31858.5|31833.5|3
1746037200000|2025-04-30 18:20:00|31861|31836|31865|31840|31868.4|31840|31859|31832.5|15
1746037800000|2025-04-30 18:30:00|31865.5|31840.5|31865.5|31840.5|31865.5|31840.5|31865.5|31840.5|1
1746038100000|2025-04-30 18:35:00|31869.3|31844.3|31868.6|31843.6|31870.3|31845.3|31868|31843|9
1746038700000|2025-04-30 18:45:00|31868|31843|31868|31843|31868|31843|31868|31843|1
1746039300000|2025-04-30 18:55:00|31867|31842|31867|31842|31867|31842|31867|31842|1
1746039600000|2025-04-30 19:00:00|31865.5|31840.5|31877|31835.1|31877.1|31840.5|31863.5|31825.2|22
1746039900000|2025-04-30 19:05:00|31876.4|31835.7|31868.6|31843.6|31876.4|31843.6|31868|31835.1|5
1746040500000|2025-04-30 19:15:00|31868.5|31843.5|31868.5|31843.5|31868.5|31843.5|31868.5|31843.5|1
1746040800000|2025-04-30 19:20:00|31868|31843|31873|31831.9|31873.1|31843|31864.5|31830|18
1746041400000|2025-04-30 19:30:00|31873.6|31831.6|31873|31831.9|31874|31832|31872.6|31830.6|6
1746041700000|2025-04-30 19:35:00|31875.1|31833.1|31879|31837|31881.2|31839.2|31875|31833|6
1746042900000|2025-04-30 19:55:00|31878.4|31837.9|31883|31841|31891|31849|31878.4|31837|12
1746061200000|2025-05-01 01:00:00|31827.5|31785.5|31842.5|31822.5|31853.1|31822.5|31827.5|31785.5|8
1746061500000|2025-05-01 01:05:00|31843.1|31823.1|31858.1|31838.1|31866.5|31838.1|31843|31823|12
1746062100000|2025-05-01 01:15:00|31867.5|31847.5|31867.5|31847.5|31869.4|31849.4|31867.5|31847.5|3
1746062400000|2025-05-01 01:20:00|31869.9|31849.9|31875|31855|31888.4|31858|31869.9|31845.1|13
1746062700000|2025-05-01 01:25:00|31874.2|31854.2|31875.1|31855.1|31875.8|31855.8|31874.2|31854.2|4
1746063000000|2025-05-01 01:30:00|31875|31855|31875|31855|31875|31855|31875|31855|1
1746063300000|2025-05-01 01:35:00|31882.5|31862.5|31885|31865|31886.5|31866.5|31882.5|31862.5|5
1746063600000|2025-05-01 01:40:00|31885.2|31865.2|31885.2|31865.2|31885.2|31865.2|31885.2|31865.2|1
1746063900000|2025-05-01 01:45:00|31885.1|31865.1|31890.1|31870.1|31890.1|31870.1|31883.6|31863.6|27
1746064200000|2025-05-01 01:50:00|31890|31870|31887.5|31867.5|31890|31870|31887.5|31867.5|3
1746064500000|2025-05-01 01:55:00|31890|31870|31892.5|31872.5|31894.8|31874.8|31889|31869|16
1746064800000|2025-05-01 02:00:00|31890.7|31870.7|31892.5|31872.5|31892.5|31872.5|31890.7|31870.7|2
1746065100000|2025-05-01 02:05:00|31894.4|31874.4|31892.5|31872.5|31894.4|31874.4|31892.5|31872.5|2
1746065400000|2025-05-01 02:10:00|31897.5|31877.5|31897.5|31877.5|31897.5|31877.5|31897.5|31877.5|1
1746065700000|2025-05-01 02:15:00|31899.5|31879.5|31898.1|31878.1|31900.5|31880.5|31898.1|31878.1|5
1746066000000|2025-05-01 02:20:00|31897.5|31877.5|31907.1|31887.1|31919.8|31895|31897.5|31877.5|48
1746066300000|2025-05-01 02:25:00|31911.9|31891.9|31896.6|31871.6|31914.8|31892.3|31884.3|31843.5|40
1746066600000|2025-05-01 02:30:00|31896.8|31871.8|31904.5|31884.5|31904.5|31884.5|31896.8|31871.8|27
1746066900000|2025-05-01 02:35:00|31903|31883|31904|31884|31904|31884|31903|31883|3
1746067200000|2025-05-01 02:40:00|31903.4|31883.4|31901.1|31881.1|31904.5|31884.5|31901.1|31881.1|9
1746067800000|2025-05-01 02:50:00|31900.8|31880.8|31910.1|31890.1|31910.1|31890.1|31900.8|31880.8|35
1746068100000|2025-05-01 02:55:00|31908.4|31888.4|31908.6|31888.6|31910.5|31890.5|31904.7|31884.7|32
1746068400000|2025-05-01 03:00:00|31908.7|31888.7|31910.5|31890.5|31910.5|31890.5|31907.1|31887.1|25
1746068700000|2025-05-01 03:05:00|31901.5|31881.5|31910|31890|31911.1|31891.1|31901.5|31881.5|37
1746069000000|2025-05-01 03:10:00|31910.5|31890.5|31917.6|31897.6|31930.1|31899.2|31910.5|31885.5|51
1746069300000|2025-05-01 03:15:00|31917.8|31897.8|31916.8|31896.8|31919|31899|31915.7|31895.7|69
1746069600000|2025-05-01 03:20:00|31917|31897|31919.5|31899.5|31919.5|31899.5|31916|31896|15
1746069900000|2025-05-01 03:25:00|31919|31899|31919.5|31899.5|31919.5|31899.5|31919|31899|2
1746070200000|2025-05-01 03:30:00|31923.7|31903.7|31930|31910|31930.1|31910.1|31923.7|31902.4|13
1746070500000|2025-05-01 03:35:00|31935.6|31910.6|31936|31911|31936.3|31911.3|31935.3|31910.3|14
1746070800000|2025-05-01 03:40:00|31935.8|31910.8|31936.6|31911.6|31937|31912|31935.3|31910.3|17
1746071100000|2025-05-01 03:45:00|31941|31916|31924.5|31904.5|31941.1|31916.1|31924.5|31904.5|13
1746071400000|2025-05-01 03:50:00|31915|31895|31915|31895|31917.6|31895.1|31909.5|31889.5|12
1746071700000|2025-05-01 03:55:00|31914.5|31894.5|31915|31895|31917|31895|31910|31890|14
1746072000000|2025-05-01 04:00:00|31917.5|31892.5|31914.9|31894.9|31917.5|31895|31914.5|31892.5|7
1746072300000|2025-05-01 04:05:00|31915|31895|31915|31895|31917.5|31895|31915|31892.5|3
1746072600000|2025-05-01 04:10:00|31903|31883|31905.5|31885.5|31912|31885.5|31900.5|31876.9|6
1746072900000|2025-05-01 04:15:00|31905|31885|31905.5|31885.5|31908.8|31888.8|31905|31882.5|6
1746073200000|2025-05-01 04:20:00|31905|31885|31899.5|31879.5|31905|31885|31895.5|31875.5|20
1746073500000|2025-05-01 04:25:00|31900|31880|31900.5|31880.5|31904.3|31884.3|31897.5|31876.9|18
1746073800000|2025-05-01 04:30:00|31909|31867|31895.5|31875.5|31909.1|31877.2|31895.5|31867|15
1746074100000|2025-05-01 04:35:00|31896|31876|31896.5|31876.5|31896.5|31876.5|31896|31876|2
1746074400000|2025-05-01 04:40:00|31896|31876|31901|31881|31901|31881|31896|31876|5
1746074700000|2025-05-01 04:45:00|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|1
1746075000000|2025-05-01 04:50:00|31901|31881|31901|31881|31901|31881|31901|31881|1
1746075300000|2025-05-01 04:55:00|31900.5|31880.5|31901|31881|31901.1|31881.1|31900.5|31880.5|4
1746075600000|2025-05-01 05:00:00|31903.6|31878.6|31900|31880|31912|31884.6|31897.5|31872.9|22
1746075900000|2025-05-01 05:05:00|31895.5|31875.5|31897.5|31877.5|31897.5|31877.5|31895.5|31875.5|3
1746076200000|2025-05-01 05:10:00|31899.5|31879.5|31905|31885|31905|31885|31899.5|31879.5|7
1746076500000|2025-05-01 05:15:00|31904.9|31884.9|31905|31885|31905.2|31885.2|31904.9|31884.9|4
1746076800000|2025-05-01 05:20:00|31907.5|31882.5|31905|31885|31907.5|31885|31905|31882.5|2
1746077100000|2025-05-01 05:25:00|31919.8|31881.8|31920|31900|31925.2|31900.5|31915|31881.8|18
1746077400000|2025-05-01 05:30:00|31922.5|31897.5|31930|31905|31944.1|31910|31920|31897.5|16
1746077700000|2025-05-01 05:35:00|31927.5|31907.5|31916.5|31896.5|31933.9|31913.9|31916.5|31896.5|17
1746078000000|2025-05-01 05:40:00|31914|31894|31910.5|31890.5|31914|31894|31910.5|31890.5|4
1746078300000|2025-05-01 05:45:00|31910|31890|31907|31882|31915.6|31890.6|31906.4|31874.7|29
1746078600000|2025-05-01 05:50:00|31905.6|31880.6|31906|31881|31906.6|31881.6|31905|31880|11
1746079200000|2025-05-01 06:00:00|31905.6|31880.6|31905.6|31880.6|31906|31881|31905|31880|5
1746079500000|2025-05-01 06:05:00|31905|31880|31900|31880|31905.6|31880.6|31900|31879|9
1746079800000|2025-05-01 06:10:00|31902.5|31877.5|31900|31880|31902.5|31880|31900|31877.5|2
1746080100000|2025-05-01 06:15:00|31899.8|31879.8|31900|31880|31900.2|31880.2|31899.8|31879.8|10
1746080400000|2025-05-01 06:20:00|31903.9|31883.9|31923.6|31898.6|31929.9|31898.6|31903.9|31883.5|21
1746080700000|2025-05-01 06:25:00|31924|31899|31920.2|31900.2|31934.2|31905|31919|31896.6|20
1746081000000|2025-05-01 06:30:00|31919.5|31899.5|31934.1|31914.1|31941.5|31914.5|31919.4|31899.4|44
1746081300000|2025-05-01 06:35:00|31934.5|31914.5|31921.6|31896.6|31935|31915|31908.5|31887.6|36
1746081600000|2025-05-01 06:40:00|31921.5|31896.5|31916.1|31896.1|31921.5|31896.5|31909|31889|19
1746081900000|2025-05-01 06:45:00|31916.6|31896.6|31917.1|31897.1|31918.1|31898.1|31916.6|31896.6|10
1746082200000|2025-05-01 06:50:00|31917.5|31897.5|31904|31884|31917.5|31897.5|31903.5|31883.5|18
1746082500000|2025-05-01 06:55:00|31903.6|31883.6|31907|31887|31908.1|31888.1|31897.5|31877.5|25
1746082800000|2025-05-01 07:00:00|31910.6|31885.6|31918.1|31898.1|31919.6|31898.1|31908.5|31885.6|14
1746083100000|2025-05-01 07:05:00|31918.5|31898.5|31934.1|31914.1|31934.1|31914.1|31918.5|31898.5|27
1746083400000|2025-05-01 07:10:00|31934.5|31914.5|31934.1|31914.1|31934.5|31914.5|31933.7|31913.7|5
1746083700000|2025-05-01 07:15:00|31934|31914|31935|31915|31935|31915|31933.1|31913.1|12
1746084000000|2025-05-01 07:20:00|31934.5|31914.5|31934.5|31914.5|31935|31915|31933.5|31913.5|6
1746084300000|2025-05-01 07:25:00|31935|31915|31932.5|31912.5|31935|31915|31932.5|31912.5|6
1746084600000|2025-05-01 07:30:00|31932.6|31912.6|31922.5|31902.5|31932.6|31912.6|31922|31902|28
1746084900000|2025-05-01 07:35:00|31923.1|31903.1|31918.5|31898.5|31923.1|31903.1|31918.5|31898.5|25
1746085200000|2025-05-01 07:40:00|31914.1|31894.1|31908.1|31888.1|31914.1|31894.1|31908.1|31888.1|7
1746085500000|2025-05-01 07:45:00|31907.5|31887.5|31908.1|31888.1|31908.1|31888.1|31907.5|31887.5|4
1746085800000|2025-05-01 07:50:00|31907.1|31887.1|31901.6|31881.6|31907.5|31887.5|31895.1|31874|41
1746086100000|2025-05-01 07:55:00|31902|31882|31889.4|31847.4|31902|31882|31884.4|31842.4|74
1746086400000|2025-05-01 08:00:00|31893.6|31851.6|31871.9|31846.9|31893.6|31859.7|31871.9|31843.4|150
1746086700000|2025-05-01 08:05:00|31871.4|31846.4|31866.1|31846.1|31871.4|31846.4|31861.1|31840|32
1746087000000|2025-05-01 08:10:00|31865.5|31845.5|31865.5|31845.5|31866.5|31846.5|31865.5|31845.5|4
1746087300000|2025-05-01 08:15:00|31865.1|31845.1|31865.1|31845.1|31865.5|31845.5|31864.1|31844.1|7
1746087600000|2025-05-01 08:20:00|31864.1|31844.1|31861.1|31841.1|31864.5|31844.5|31860.5|31840.5|19
1746087900000|2025-05-01 08:25:00|31862.1|31842.1|31862.6|31842.6|31862.6|31842.6|31861.5|31841.5|15
1746088200000|2025-05-01 08:30:00|31862.5|31842.5|31863.1|31843.1|31864.6|31844.6|31862.5|31842.5|24
1746088500000|2025-05-01 08:35:00|31862.5|31842.5|31862.4|31842.4|31863.5|31843.5|31862.4|31842.4|6
1746088800000|2025-05-01 08:40:00|31862|31837|31861|31836|31862|31840.1|31855.1|31834|26
1746089100000|2025-05-01 08:45:00|31858.1|31838.1|31861.6|31836.6|31872.7|31838.1|31855.1|31830.7|12
1746089400000|2025-05-01 08:50:00|31862|31837|31860.5|31840.5|31862|31840.5|31860.1|31837|3
1746089700000|2025-05-01 08:55:00|31860.1|31840.1|31893|31868|31910.6|31868.6|31859.1|31836|155
1746090000000|2025-05-01 09:00:00|31899.1|31863.8|31871.2|31833.8|31900.7|31868|31864|31831.5|84
1746090300000|2025-05-01 09:05:00|31870.5|31834.4|31866.1|31846.1|31870.5|31846.1|31864.5|31834.4|8
1746090600000|2025-05-01 09:10:00|31866.5|31846.5|31866|31846|31866.5|31846.5|31866|31846|3
1746090900000|2025-05-01 09:15:00|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|1
1746091200000|2025-05-01 09:20:00|31869.2|31849.2|31869.1|31849.1|31870.3|31850.3|31869.1|31849.1|8
1746092100000|2025-05-01 09:35:00|31867.5|31847.5|31868|31848|31872|31849.1|31867.5|31845.6|10
1746092700000|2025-05-01 09:45:00|31868.4|31848.4|31882|31862|31885|31862|31868.4|31848.4|34
1746093000000|2025-05-01 09:50:00|31882.4|31862.4|31894|31869|31894|31870.5|31881.4|31861.4|30
1746093300000|2025-05-01 09:55:00|31894.5|31869.5|31904.5|31862.5|31905.6|31873|31887.5|31845.5|71
1746093600000|2025-05-01 10:00:00|31895.6|31870.6|31894.5|31869.5|31896.5|31871.5|31894|31869|30
1746093900000|2025-05-01 10:05:00|31893.5|31868.5|31901.1|31864.8|31901.1|31872|31889.7|31864.7|16
1746094200000|2025-05-01 10:10:00|31896|31871|31894.5|31869.5|31896.5|31871.5|31894|31869|6
1746094500000|2025-05-01 10:15:00|31894|31869|31896|31871|31898.2|31871|31893|31861.9|10
1746094800000|2025-05-01 10:20:00|31895.5|31870.5|31895|31870|31895.9|31870.9|31894.9|31869.9|6
1746095100000|2025-05-01 10:25:00|31895.5|31870.5|31895|31870|31895.5|31870.5|31895|31870|4
1746095400000|2025-05-01 10:30:00|31898.2|31861.9|31897|31872|31898.2|31872|31893.5|31861.9|7
1746095700000|2025-05-01 10:35:00|31896.5|31871.5|31895|31870|31896.5|31871.5|31895|31870|2
1746096000000|2025-05-01 10:40:00|31895.5|31870.5|31895|31870|31895.5|31870.5|31895|31870|2
1746096600000|2025-05-01 10:50:00|31898.2|31861.9|31893.5|31868.5|31898.5|31868.5|31892|31856.5|6
1746096900000|2025-05-01 10:55:00|31892.5|31867.5|31887.5|31862.5|31897.2|31867.5|31887.5|31857.4|6
1746098100000|2025-05-01 11:15:00|31892.2|31855.9|31896.2|31859.9|31896.8|31865|31886|31853.3|14
1746098400000|2025-05-01 11:20:00|31891|31866|31890|31865|31896.2|31867|31889.5|31859.9|10
1746098700000|2025-05-01 11:25:00|31889.5|31864.5|31887|31862|31893.8|31864.5|31887|31852.3|3
1746099000000|2025-05-01 11:30:00|31892.2|31855.9|31893.6|31853.4|31896.8|31866.6|31882.3|31852|34
1746099300000|2025-05-01 11:35:00|31892.8|31855.2|31890.5|31865.5|31892.8|31865.5|31887|31855.2|12
1746099600000|2025-05-01 11:40:00|31891.4|31866.4|31888.5|31863.5|31891.4|31866.4|31887.5|31862.5|13
1746099900000|2025-05-01 11:45:00|31893.2|31856.9|31890|31865|31893.2|31865|31887.5|31856.9|13
1746100200000|2025-05-01 11:50:00|31896.2|31859.9|31896.1|31876.1|31910.1|31878.1|31891|31859.9|48
1746100800000|2025-05-01 12:00:00|31897.1|31877.1|31888.1|31868.1|31897.1|31877.1|31888.1|31868.1|36
1746101700000|2025-05-01 12:15:00|31888.5|31868.5|31892.5|31872.5|31892.5|31872.5|31888.5|31868.5|5
1746102000000|2025-05-01 12:20:00|31895|31870|31895|31870|31895|31870|31890.5|31865.5|37
1746102300000|2025-05-01 12:25:00|31893.6|31868.6|31898.5|31856.5|31899.5|31869|31891.6|31853.5|25
1746102600000|2025-05-01 12:30:00|31896.1|31854.1|31881.1|31839.1|31898.5|31856.5|31878.4|31836.4|26
1746102900000|2025-05-01 12:35:00|31880.9|31840.1|31875.1|31855.1|31885.4|31855.1|31874.1|31839.9|27
1746103200000|2025-05-01 12:40:00|31875.5|31855.5|31890.1|31870.1|31894.2|31870.1|31875.5|31855.5|34
1746103500000|2025-05-01 12:45:00|31883.1|31863.1|31890|31865|31896.6|31869.5|31879.1|31855.5|37
1746103800000|2025-05-01 12:50:00|31890.6|31865.6|31890|31865|31890.6|31865.6|31889.6|31864.6|12
1746104100000|2025-05-01 12:55:00|31889.6|31864.6|31880.1|31860.1|31895.9|31864.6|31880.1|31851.5|10
1746104400000|2025-05-01 13:00:00|31883|31863|31880.5|31860.5|31883.2|31863.2|31880.5|31860.5|5
1746104700000|2025-05-01 13:05:00|31881|31861|31880.5|31860.5|31881|31861|31880.5|31860.5|2
1746105000000|2025-05-01 13:10:00|31881|31861|31881.5|31861.5|31884|31864|31881|31861|9
1746105300000|2025-05-01 13:15:00|31882|31862|31884|31864|31884|31864|31882|31862|2
1746105600000|2025-05-01 13:20:00|31883|31863|31884|31864|31884|31864|31883|31863|2
1746105900000|2025-05-01 13:25:00|31885|31865|31897.5|31877.5|31905|31880.1|31885|31865|27
1746106200000|2025-05-01 13:30:00|31897|31877|31896|31876|31897|31877|31894.4|31874.4|5
1746106500000|2025-05-01 13:35:00|31898.5|31873.5|31891|31866|31898.5|31873.5|31890.6|31865.6|9
1746106800000|2025-05-01 13:40:00|31888.6|31863.6|31876|31834|31891|31863.6|31876|31834|24
1746107100000|2025-05-01 13:45:00|31886|31844|31875|31855|31886|31855.1|31874.5|31844|5
1746107700000|2025-05-01 13:55:00|31878.2|31858.2|31886.5|31848.5|31886.5|31859.5|31878.2|31848.5|9
1746108000000|2025-05-01 14:00:00|31877.5|31852.5|31932|31890|31936|31894|31877.5|31846.6|160
1746108300000|2025-05-01 14:05:00|31932.5|31890.5|31940.6|31915.6|31950.1|31915.6|31932.5|31890.5|29
1746108600000|2025-05-01 14:10:00|31940|31915|31930.5|31894.4|31941|31916|31922|31892.8|17
1746108900000|2025-05-01 14:15:00|31930|31894.9|31933.5|31913.5|31933.5|31913.5|31922.5|31894.9|13
1746109200000|2025-05-01 14:20:00|31935.5|31910.5|31938|31918|31941.2|31919.5|31935.4|31910.4|24
1746109500000|2025-05-01 14:25:00|31938.5|31918.5|31938.5|31918.5|31938.5|31918.5|31937.5|31917.5|4
1746109800000|2025-05-01 14:30:00|31939|31919|31932.5|31912.5|31939|31919|31932.5|31912.5|13
1746110100000|2025-05-01 14:35:00|31930.1|31910.1|31930.1|31910.1|31934.3|31914.3|31930|31910|10
1746110400000|2025-05-01 14:40:00|31930|31910|31933.5|31913.5|31934.3|31914.3|31930|31910|8
1746110700000|2025-05-01 14:45:00|31929|31909|31939.3|31919.3|31939.3|31919.3|31929|31909|11
1746111000000|2025-05-01 14:50:00|31938.5|31918.5|31951.6|31915.4|31952.1|31920.7|31938.5|31913|9
1746111300000|2025-05-01 14:55:00|31946|31921|31954|31929|31965|31931.5|31945|31921|25
1746111600000|2025-05-01 15:00:00|31952.5|31927.5|31952.5|31927.5|31956.5|31927.5|31951|31918.5|14
1746111900000|2025-05-01 15:05:00|31952|31927|31941.5|31921.5|31952|31927|31936.5|31916.5|25
1746112200000|2025-05-01 15:10:00|31942|31922|31940.5|31920.5|31942.5|31922.5|31940.5|31920.5|5
1746112500000|2025-05-01 15:15:00|31943.5|31923.5|31943.5|31923.5|31944.3|31924.3|31943.5|31923.5|5
1746112800000|2025-05-01 15:20:00|31947.5|31927.5|31965.5|31945.5|31966.1|31946.1|31947.5|31927.5|19
1746113100000|2025-05-01 15:25:00|31957.5|31937.5|31949|31929|31957.5|31937.5|31949|31929|9
1746113400000|2025-05-01 15:30:00|31949.5|31929.5|31950|31930|31950.1|31930.1|31946|31926|8
1746113700000|2025-05-01 15:35:00|31950.5|31930.5|31951|31931|31951|31931|31950.5|31930.5|2
1746114000000|2025-05-01 15:40:00|31951.5|31931.5|31953.5|31933.5|31958.5|31938.5|31951.5|31931.5|14
1746114300000|2025-05-01 15:45:00|31954|31934|31959|31934|31966|31937.1|31953.1|31924|14
1746114600000|2025-05-01 15:50:00|31956|31936|31958.5|31938.5|31958.5|31938.5|31954.5|31934.5|5
1746114900000|2025-05-01 15:55:00|31956.5|31936.5|31941.1|31921.1|31956.5|31936.5|31940.5|31920.5|15
1746115200000|2025-05-01 16:00:00|31941.5|31921.5|31961.4|31923.5|31961.4|31930|31941|31921|21
1746115500000|2025-05-01 16:05:00|31962.4|31921.7|31950|31925|31962.4|31929|31950|31918.5|10
1746116100000|2025-05-01 16:15:00|31948|31923|31953.8|31916.3|31957.1|31924|31948|31915.1|9
1746116400000|2025-05-01 16:20:00|31954.6|31914.4|31957.4|31917.6|31958.1|31924|31946|31911.4|19
1746116700000|2025-05-01 16:25:00|31958.1|31916.1|31956.4|31916.6|31958.1|31918.6|31955.4|31916.1|4
1746117000000|2025-05-01 16:30:00|31956.8|31916.1|31960.2|31919.8|31961.5|31920.3|31956.8|31916.1|6
1746117300000|2025-05-01 16:35:00|31959.7|31919.3|31944.2|31919.2|31960.2|31927.5|31943.6|31913.7|46
1746117600000|2025-05-01 16:40:00|31944|31919|31949|31924|31951.4|31924|31943.5|31912.5|14
1746118200000|2025-05-01 16:50:00|31948.5|31923.5|31948.5|31923.5|31949|31924|31948.5|31923.5|3
1746118500000|2025-05-01 16:55:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|6
1746118800000|2025-05-01 17:00:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|8
1746119100000|2025-05-01 17:05:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|6
1746119400000|2025-05-01 17:10:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|2
1746119700000|2025-05-01 17:15:00|31945|31920|31952|31910|31952|31920|31943.3|31909.5|11
1746120000000|2025-05-01 17:20:00|31951.5|31909.5|31952|31910|31952|31910|31951|31909|16
1746120300000|2025-05-01 17:25:00|31951.5|31909.5|31938.5|31913.5|31952|31915|31937.5|31906.7|9
1746120600000|2025-05-01 17:30:00|31938|31913|31940|31915|31940|31915|31938|31913|2
1746120900000|2025-05-01 17:35:00|31938.5|31913.5|31945|31920|31945|31920|31938.5|31913.5|3
1746121500000|2025-05-01 17:45:00|31951.5|31926.5|31955|31930|31955.5|31930.5|31951.5|31926.5|15
1746121800000|2025-05-01 17:50:00|31955.5|31930.5|31962|31937|31963.5|31938.5|31955.5|31930.5|171
1746122100000|2025-05-01 17:55:00|31963.5|31938.5|31963.5|31938.5|31963.5|31938.5|31960.5|31935.5|238
1746122400000|2025-05-01 18:00:00|31962|31937|31963.5|31938.5|31963.5|31938.5|31961|31936|16
1746122700000|2025-05-01 18:05:00|31962|31937|31960.5|31935.5|31963.5|31938.5|31960.1|31935.1|11
1746123000000|2025-05-01 18:10:00|31960.1|31935.1|31960|31935|31960.5|31935.5|31960|31935|3
1746123300000|2025-05-01 18:15:00|31959|31934|31954.5|31929.5|31959|31934|31954.5|31929.5|6
1746123600000|2025-05-01 18:20:00|31955.5|31930.5|31955|31930|31956|31931|31954.5|31929.5|5
1746124200000|2025-05-01 18:30:00|31954.5|31929.5|31955|31930|31955|31930|31954.5|31929.5|2
1746125100000|2025-05-01 18:45:00|31954.5|31929.5|31954.5|31929.5|31954.5|31929.5|31954.5|31929.5|1
1746126600000|2025-05-01 19:10:00|31956|31931|31955|31930|31956|31931|31955|31930|5
1746126900000|2025-05-01 19:15:00|31954.5|31929.5|31961|31919.9|31961|31929.5|31954.5|31919.9|9
1746127500000|2025-05-01 19:25:00|31959.5|31920.6|31959.5|31920.6|31959.5|31920.6|31959.5|31920.6|1
1746127800000|2025-05-01 19:30:00|31960.1|31919|31958.4|31916.4|31960.1|31919|31957.1|31915.6|6
1746128100000|2025-05-01 19:35:00|31966|31924|31966|31924|31966|31924|31966|31924|1
1746128400000|2025-05-01 19:40:00|31953|31911|31953|31911|31953|31911|31953|31911|1
1746128700000|2025-05-01 19:45:00|31961|31919|31961|31919|31961|31919|31961|31919|1
1746129000000|2025-05-01 19:50:00|31968.5|31926.5|31958.5|31933.5|31969.5|31933.5|31958.5|31920|10
1746061200000|2025-05-01 01:00:00|31827.5|31785.5|31842.5|31822.5|31853.1|31822.5|31827.5|31785.5|8
1746061500000|2025-05-01 01:05:00|31843.1|31823.1|31858.1|31838.1|31866.5|31838.1|31843|31823|12
1746062100000|2025-05-01 01:15:00|31867.5|31847.5|31867.5|31847.5|31869.4|31849.4|31867.5|31847.5|3
1746062400000|2025-05-01 01:20:00|31869.9|31849.9|31875|31855|31888.4|31858|31869.9|31845.1|13
1746062700000|2025-05-01 01:25:00|31874.2|31854.2|31875.1|31855.1|31875.8|31855.8|31874.2|31854.2|4
1746063000000|2025-05-01 01:30:00|31875|31855|31875|31855|31875|31855|31875|31855|1
1746063300000|2025-05-01 01:35:00|31882.5|31862.5|31885|31865|31886.5|31866.5|31882.5|31862.5|5
1746063600000|2025-05-01 01:40:00|31885.2|31865.2|31885.2|31865.2|31885.2|31865.2|31885.2|31865.2|1
1746063900000|2025-05-01 01:45:00|31885.1|31865.1|31890.1|31870.1|31890.1|31870.1|31883.6|31863.6|27
1746064200000|2025-05-01 01:50:00|31890|31870|31887.5|31867.5|31890|31870|31887.5|31867.5|3
1746064500000|2025-05-01 01:55:00|31890|31870|31892.5|31872.5|31894.8|31874.8|31889|31869|16
1746064800000|2025-05-01 02:00:00|31890.7|31870.7|31892.5|31872.5|31892.5|31872.5|31890.7|31870.7|2
1746065100000|2025-05-01 02:05:00|31894.4|31874.4|31892.5|31872.5|31894.4|31874.4|31892.5|31872.5|2
1746065400000|2025-05-01 02:10:00|31897.5|31877.5|31897.5|31877.5|31897.5|31877.5|31897.5|31877.5|1
1746065700000|2025-05-01 02:15:00|31899.5|31879.5|31898.1|31878.1|31900.5|31880.5|31898.1|31878.1|5
1746066000000|2025-05-01 02:20:00|31897.5|31877.5|31907.1|31887.1|31919.8|31895|31897.5|31877.5|48
1746066300000|2025-05-01 02:25:00|31911.9|31891.9|31896.6|31871.6|31914.8|31892.3|31884.3|31843.5|40
1746066600000|2025-05-01 02:30:00|31896.8|31871.8|31904.5|31884.5|31904.5|31884.5|31896.8|31871.8|27
1746066900000|2025-05-01 02:35:00|31903|31883|31904|31884|31904|31884|31903|31883|3
1746067200000|2025-05-01 02:40:00|31903.4|31883.4|31901.1|31881.1|31904.5|31884.5|31901.1|31881.1|9
1746067800000|2025-05-01 02:50:00|31900.8|31880.8|31910.1|31890.1|31910.1|31890.1|31900.8|31880.8|35
1746068100000|2025-05-01 02:55:00|31908.4|31888.4|31908.6|31888.6|31910.5|31890.5|31904.7|31884.7|32
1746068400000|2025-05-01 03:00:00|31908.7|31888.7|31910.5|31890.5|31910.5|31890.5|31907.1|31887.1|25
1746068700000|2025-05-01 03:05:00|31901.5|31881.5|31910|31890|31911.1|31891.1|31901.5|31881.5|37
1746069000000|2025-05-01 03:10:00|31910.5|31890.5|31917.6|31897.6|31930.1|31899.2|31910.5|31885.5|51
1746069300000|2025-05-01 03:15:00|31917.8|31897.8|31916.8|31896.8|31919|31899|31915.7|31895.7|69
1746069600000|2025-05-01 03:20:00|31917|31897|31919.5|31899.5|31919.5|31899.5|31916|31896|15
1746069900000|2025-05-01 03:25:00|31919|31899|31919.5|31899.5|31919.5|31899.5|31919|31899|2
1746070200000|2025-05-01 03:30:00|31923.7|31903.7|31930|31910|31930.1|31910.1|31923.7|31902.4|13
1746070500000|2025-05-01 03:35:00|31935.6|31910.6|31936|31911|31936.3|31911.3|31935.3|31910.3|14
1746070800000|2025-05-01 03:40:00|31935.8|31910.8|31936.6|31911.6|31937|31912|31935.3|31910.3|17
1746071100000|2025-05-01 03:45:00|31941|31916|31924.5|31904.5|31941.1|31916.1|31924.5|31904.5|13
1746071400000|2025-05-01 03:50:00|31915|31895|31915|31895|31917.6|31895.1|31909.5|31889.5|12
1746071700000|2025-05-01 03:55:00|31914.5|31894.5|31915|31895|31917|31895|31910|31890|14
1746072000000|2025-05-01 04:00:00|31917.5|31892.5|31914.9|31894.9|31917.5|31895|31914.5|31892.5|7
1746072300000|2025-05-01 04:05:00|31915|31895|31915|31895|31917.5|31895|31915|31892.5|3
1746072600000|2025-05-01 04:10:00|31903|31883|31905.5|31885.5|31912|31885.5|31900.5|31876.9|6
1746072900000|2025-05-01 04:15:00|31905|31885|31905.5|31885.5|31908.8|31888.8|31905|31882.5|6
1746073200000|2025-05-01 04:20:00|31905|31885|31899.5|31879.5|31905|31885|31895.5|31875.5|20
1746073500000|2025-05-01 04:25:00|31900|31880|31900.5|31880.5|31904.3|31884.3|31897.5|31876.9|18
1746073800000|2025-05-01 04:30:00|31909|31867|31895.5|31875.5|31909.1|31877.2|31895.5|31867|15
1746074100000|2025-05-01 04:35:00|31896|31876|31896.5|31876.5|31896.5|31876.5|31896|31876|2
1746074400000|2025-05-01 04:40:00|31896|31876|31901|31881|31901|31881|31896|31876|5
1746074700000|2025-05-01 04:45:00|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|31901.5|31881.5|1
1746075000000|2025-05-01 04:50:00|31901|31881|31901|31881|31901|31881|31901|31881|1
1746075300000|2025-05-01 04:55:00|31900.5|31880.5|31901|31881|31901.1|31881.1|31900.5|31880.5|4
1746075600000|2025-05-01 05:00:00|31903.6|31878.6|31900|31880|31912|31884.6|31897.5|31872.9|22
1746075900000|2025-05-01 05:05:00|31895.5|31875.5|31897.5|31877.5|31897.5|31877.5|31895.5|31875.5|3
1746076200000|2025-05-01 05:10:00|31899.5|31879.5|31905|31885|31905|31885|31899.5|31879.5|7
1746076500000|2025-05-01 05:15:00|31904.9|31884.9|31905|31885|31905.2|31885.2|31904.9|31884.9|4
1746076800000|2025-05-01 05:20:00|31907.5|31882.5|31905|31885|31907.5|31885|31905|31882.5|2
1746077100000|2025-05-01 05:25:00|31919.8|31881.8|31920|31900|31925.2|31900.5|31915|31881.8|18
1746077400000|2025-05-01 05:30:00|31922.5|31897.5|31930|31905|31944.1|31910|31920|31897.5|16
1746077700000|2025-05-01 05:35:00|31927.5|31907.5|31916.5|31896.5|31933.9|31913.9|31916.5|31896.5|17
1746078000000|2025-05-01 05:40:00|31914|31894|31910.5|31890.5|31914|31894|31910.5|31890.5|4
1746078300000|2025-05-01 05:45:00|31910|31890|31907|31882|31915.6|31890.6|31906.4|31874.7|29
1746078600000|2025-05-01 05:50:00|31905.6|31880.6|31906|31881|31906.6|31881.6|31905|31880|11
1746079200000|2025-05-01 06:00:00|31905.6|31880.6|31905.6|31880.6|31906|31881|31905|31880|5
1746079500000|2025-05-01 06:05:00|31905|31880|31900|31880|31905.6|31880.6|31900|31879|9
1746079800000|2025-05-01 06:10:00|31902.5|31877.5|31900|31880|31902.5|31880|31900|31877.5|2
1746080100000|2025-05-01 06:15:00|31899.8|31879.8|31900|31880|31900.2|31880.2|31899.8|31879.8|10
1746080400000|2025-05-01 06:20:00|31903.9|31883.9|31923.6|31898.6|31929.9|31898.6|31903.9|31883.5|21
1746080700000|2025-05-01 06:25:00|31924|31899|31920.2|31900.2|31934.2|31905|31919|31896.6|20
1746081000000|2025-05-01 06:30:00|31919.5|31899.5|31934.1|31914.1|31941.5|31914.5|31919.4|31899.4|44
1746081300000|2025-05-01 06:35:00|31934.5|31914.5|31921.6|31896.6|31935|31915|31908.5|31887.6|36
1746081600000|2025-05-01 06:40:00|31921.5|31896.5|31916.1|31896.1|31921.5|31896.5|31909|31889|19
1746081900000|2025-05-01 06:45:00|31916.6|31896.6|31917.1|31897.1|31918.1|31898.1|31916.6|31896.6|10
1746082200000|2025-05-01 06:50:00|31917.5|31897.5|31904|31884|31917.5|31897.5|31903.5|31883.5|18
1746082500000|2025-05-01 06:55:00|31903.6|31883.6|31907|31887|31908.1|31888.1|31897.5|31877.5|25
1746082800000|2025-05-01 07:00:00|31910.6|31885.6|31918.1|31898.1|31919.6|31898.1|31908.5|31885.6|14
1746083100000|2025-05-01 07:05:00|31918.5|31898.5|31934.1|31914.1|31934.1|31914.1|31918.5|31898.5|27
1746083400000|2025-05-01 07:10:00|31934.5|31914.5|31934.1|31914.1|31934.5|31914.5|31933.7|31913.7|5
1746083700000|2025-05-01 07:15:00|31934|31914|31935|31915|31935|31915|31933.1|31913.1|12
1746084000000|2025-05-01 07:20:00|31934.5|31914.5|31934.5|31914.5|31935|31915|31933.5|31913.5|6
1746084300000|2025-05-01 07:25:00|31935|31915|31932.5|31912.5|31935|31915|31932.5|31912.5|6
1746084600000|2025-05-01 07:30:00|31932.6|31912.6|31922.5|31902.5|31932.6|31912.6|31922|31902|28
1746084900000|2025-05-01 07:35:00|31923.1|31903.1|31918.5|31898.5|31923.1|31903.1|31918.5|31898.5|25
1746085200000|2025-05-01 07:40:00|31914.1|31894.1|31908.1|31888.1|31914.1|31894.1|31908.1|31888.1|7
1746085500000|2025-05-01 07:45:00|31907.5|31887.5|31908.1|31888.1|31908.1|31888.1|31907.5|31887.5|4
1746085800000|2025-05-01 07:50:00|31907.1|31887.1|31901.6|31881.6|31907.5|31887.5|31895.1|31874|41
1746086100000|2025-05-01 07:55:00|31902|31882|31889.4|31847.4|31902|31882|31884.4|31842.4|74
1746086400000|2025-05-01 08:00:00|31893.6|31851.6|31871.9|31846.9|31893.6|31859.7|31871.9|31843.4|150
1746086700000|2025-05-01 08:05:00|31871.4|31846.4|31866.1|31846.1|31871.4|31846.4|31861.1|31840|32
1746087000000|2025-05-01 08:10:00|31865.5|31845.5|31865.5|31845.5|31866.5|31846.5|31865.5|31845.5|4
1746087300000|2025-05-01 08:15:00|31865.1|31845.1|31865.1|31845.1|31865.5|31845.5|31864.1|31844.1|7
1746087600000|2025-05-01 08:20:00|31864.1|31844.1|31861.1|31841.1|31864.5|31844.5|31860.5|31840.5|19
1746087900000|2025-05-01 08:25:00|31862.1|31842.1|31862.6|31842.6|31862.6|31842.6|31861.5|31841.5|15
1746088200000|2025-05-01 08:30:00|31862.5|31842.5|31863.1|31843.1|31864.6|31844.6|31862.5|31842.5|24
1746088500000|2025-05-01 08:35:00|31862.5|31842.5|31862.4|31842.4|31863.5|31843.5|31862.4|31842.4|6
1746088800000|2025-05-01 08:40:00|31862|31837|31861|31836|31862|31840.1|31855.1|31834|26
1746089100000|2025-05-01 08:45:00|31858.1|31838.1|31861.6|31836.6|31872.7|31838.1|31855.1|31830.7|12
1746089400000|2025-05-01 08:50:00|31862|31837|31860.5|31840.5|31862|31840.5|31860.1|31837|3
1746089700000|2025-05-01 08:55:00|31860.1|31840.1|31893|31868|31910.6|31868.6|31859.1|31836|155
1746090000000|2025-05-01 09:00:00|31899.1|31863.8|31871.2|31833.8|31900.7|31868|31864|31831.5|84
1746090300000|2025-05-01 09:05:00|31870.5|31834.4|31866.1|31846.1|31870.5|31846.1|31864.5|31834.4|8
1746090600000|2025-05-01 09:10:00|31866.5|31846.5|31866|31846|31866.5|31846.5|31866|31846|3
1746090900000|2025-05-01 09:15:00|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|31866.4|31846.4|1
1746091200000|2025-05-01 09:20:00|31869.2|31849.2|31869.1|31849.1|31870.3|31850.3|31869.1|31849.1|8
1746092100000|2025-05-01 09:35:00|31867.5|31847.5|31868|31848|31872|31849.1|31867.5|31845.6|10
1746092700000|2025-05-01 09:45:00|31868.4|31848.4|31882|31862|31885|31862|31868.4|31848.4|34
1746093000000|2025-05-01 09:50:00|31882.4|31862.4|31894|31869|31894|31870.5|31881.4|31861.4|30
1746093300000|2025-05-01 09:55:00|31894.5|31869.5|31904.5|31862.5|31905.6|31873|31887.5|31845.5|71
1746093600000|2025-05-01 10:00:00|31895.6|31870.6|31894.5|31869.5|31896.5|31871.5|31894|31869|30
1746093900000|2025-05-01 10:05:00|31893.5|31868.5|31901.1|31864.8|31901.1|31872|31889.7|31864.7|16
1746094200000|2025-05-01 10:10:00|31896|31871|31894.5|31869.5|31896.5|31871.5|31894|31869|6
1746094500000|2025-05-01 10:15:00|31894|31869|31896|31871|31898.2|31871|31893|31861.9|10
1746094800000|2025-05-01 10:20:00|31895.5|31870.5|31895|31870|31895.9|31870.9|31894.9|31869.9|6
1746095100000|2025-05-01 10:25:00|31895.5|31870.5|31895|31870|31895.5|31870.5|31895|31870|4
1746095400000|2025-05-01 10:30:00|31898.2|31861.9|31897|31872|31898.2|31872|31893.5|31861.9|7
1746095700000|2025-05-01 10:35:00|31896.5|31871.5|31895|31870|31896.5|31871.5|31895|31870|2
1746096000000|2025-05-01 10:40:00|31895.5|31870.5|31895|31870|31895.5|31870.5|31895|31870|2
1746096600000|2025-05-01 10:50:00|31898.2|31861.9|31893.5|31868.5|31898.5|31868.5|31892|31856.5|6
1746096900000|2025-05-01 10:55:00|31892.5|31867.5|31887.5|31862.5|31897.2|31867.5|31887.5|31857.4|6
1746098100000|2025-05-01 11:15:00|31892.2|31855.9|31896.2|31859.9|31896.8|31865|31886|31853.3|14
1746098400000|2025-05-01 11:20:00|31891|31866|31890|31865|31896.2|31867|31889.5|31859.9|10
1746098700000|2025-05-01 11:25:00|31889.5|31864.5|31887|31862|31893.8|31864.5|31887|31852.3|3
1746099000000|2025-05-01 11:30:00|31892.2|31855.9|31893.6|31853.4|31896.8|31866.6|31882.3|31852|34
1746099300000|2025-05-01 11:35:00|31892.8|31855.2|31890.5|31865.5|31892.8|31865.5|31887|31855.2|12
1746099600000|2025-05-01 11:40:00|31891.4|31866.4|31888.5|31863.5|31891.4|31866.4|31887.5|31862.5|13
1746099900000|2025-05-01 11:45:00|31893.2|31856.9|31890|31865|31893.2|31865|31887.5|31856.9|13
1746100200000|2025-05-01 11:50:00|31896.2|31859.9|31896.1|31876.1|31910.1|31878.1|31891|31859.9|48
1746100800000|2025-05-01 12:00:00|31897.1|31877.1|31888.1|31868.1|31897.1|31877.1|31888.1|31868.1|36
1746101700000|2025-05-01 12:15:00|31888.5|31868.5|31892.5|31872.5|31892.5|31872.5|31888.5|31868.5|5
1746102000000|2025-05-01 12:20:00|31895|31870|31895|31870|31895|31870|31890.5|31865.5|37
1746102300000|2025-05-01 12:25:00|31893.6|31868.6|31898.5|31856.5|31899.5|31869|31891.6|31853.5|25
1746102600000|2025-05-01 12:30:00|31896.1|31854.1|31881.1|31839.1|31898.5|31856.5|31878.4|31836.4|26
1746102900000|2025-05-01 12:35:00|31880.9|31840.1|31875.1|31855.1|31885.4|31855.1|31874.1|31839.9|27
1746103200000|2025-05-01 12:40:00|31875.5|31855.5|31890.1|31870.1|31894.2|31870.1|31875.5|31855.5|34
1746103500000|2025-05-01 12:45:00|31883.1|31863.1|31890|31865|31896.6|31869.5|31879.1|31855.5|37
1746103800000|2025-05-01 12:50:00|31890.6|31865.6|31890|31865|31890.6|31865.6|31889.6|31864.6|12
1746104100000|2025-05-01 12:55:00|31889.6|31864.6|31880.1|31860.1|31895.9|31864.6|31880.1|31851.5|10
1746104400000|2025-05-01 13:00:00|31883|31863|31880.5|31860.5|31883.2|31863.2|31880.5|31860.5|5
1746104700000|2025-05-01 13:05:00|31881|31861|31880.5|31860.5|31881|31861|31880.5|31860.5|2
1746105000000|2025-05-01 13:10:00|31881|31861|31881.5|31861.5|31884|31864|31881|31861|9
1746105300000|2025-05-01 13:15:00|31882|31862|31884|31864|31884|31864|31882|31862|2
1746105600000|2025-05-01 13:20:00|31883|31863|31884|31864|31884|31864|31883|31863|2
1746105900000|2025-05-01 13:25:00|31885|31865|31897.5|31877.5|31905|31880.1|31885|31865|27
1746106200000|2025-05-01 13:30:00|31897|31877|31896|31876|31897|31877|31894.4|31874.4|5
1746106500000|2025-05-01 13:35:00|31898.5|31873.5|31891|31866|31898.5|31873.5|31890.6|31865.6|9
1746106800000|2025-05-01 13:40:00|31888.6|31863.6|31876|31834|31891|31863.6|31876|31834|24
1746107100000|2025-05-01 13:45:00|31886|31844|31875|31855|31886|31855.1|31874.5|31844|5
1746107700000|2025-05-01 13:55:00|31878.2|31858.2|31886.5|31848.5|31886.5|31859.5|31878.2|31848.5|9
1746108000000|2025-05-01 14:00:00|31877.5|31852.5|31932|31890|31936|31894|31877.5|31846.6|160
1746108300000|2025-05-01 14:05:00|31932.5|31890.5|31940.6|31915.6|31950.1|31915.6|31932.5|31890.5|29
1746108600000|2025-05-01 14:10:00|31940|31915|31930.5|31894.4|31941|31916|31922|31892.8|17
1746108900000|2025-05-01 14:15:00|31930|31894.9|31933.5|31913.5|31933.5|31913.5|31922.5|31894.9|13
1746109200000|2025-05-01 14:20:00|31935.5|31910.5|31938|31918|31941.2|31919.5|31935.4|31910.4|24
1746109500000|2025-05-01 14:25:00|31938.5|31918.5|31938.5|31918.5|31938.5|31918.5|31937.5|31917.5|4
1746109800000|2025-05-01 14:30:00|31939|31919|31932.5|31912.5|31939|31919|31932.5|31912.5|13
1746110100000|2025-05-01 14:35:00|31930.1|31910.1|31930.1|31910.1|31934.3|31914.3|31930|31910|10
1746110400000|2025-05-01 14:40:00|31930|31910|31933.5|31913.5|31934.3|31914.3|31930|31910|8
1746110700000|2025-05-01 14:45:00|31929|31909|31939.3|31919.3|31939.3|31919.3|31929|31909|11
1746111000000|2025-05-01 14:50:00|31938.5|31918.5|31951.6|31915.4|31952.1|31920.7|31938.5|31913|9
1746111300000|2025-05-01 14:55:00|31946|31921|31954|31929|31965|31931.5|31945|31921|25
1746111600000|2025-05-01 15:00:00|31952.5|31927.5|31952.5|31927.5|31956.5|31927.5|31951|31918.5|14
1746111900000|2025-05-01 15:05:00|31952|31927|31941.5|31921.5|31952|31927|31936.5|31916.5|25
1746112200000|2025-05-01 15:10:00|31942|31922|31940.5|31920.5|31942.5|31922.5|31940.5|31920.5|5
1746112500000|2025-05-01 15:15:00|31943.5|31923.5|31943.5|31923.5|31944.3|31924.3|31943.5|31923.5|5
1746112800000|2025-05-01 15:20:00|31947.5|31927.5|31965.5|31945.5|31966.1|31946.1|31947.5|31927.5|19
1746113100000|2025-05-01 15:25:00|31957.5|31937.5|31949|31929|31957.5|31937.5|31949|31929|9
1746113400000|2025-05-01 15:30:00|31949.5|31929.5|31950|31930|31950.1|31930.1|31946|31926|8
1746113700000|2025-05-01 15:35:00|31950.5|31930.5|31951|31931|31951|31931|31950.5|31930.5|2
1746114000000|2025-05-01 15:40:00|31951.5|31931.5|31953.5|31933.5|31958.5|31938.5|31951.5|31931.5|14
1746114300000|2025-05-01 15:45:00|31954|31934|31959|31934|31966|31937.1|31953.1|31924|14
1746114600000|2025-05-01 15:50:00|31956|31936|31958.5|31938.5|31958.5|31938.5|31954.5|31934.5|5
1746114900000|2025-05-01 15:55:00|31956.5|31936.5|31941.1|31921.1|31956.5|31936.5|31940.5|31920.5|15
1746115200000|2025-05-01 16:00:00|31941.5|31921.5|31961.4|31923.5|31961.4|31930|31941|31921|21
1746115500000|2025-05-01 16:05:00|31962.4|31921.7|31950|31925|31962.4|31929|31950|31918.5|10
1746116100000|2025-05-01 16:15:00|31948|31923|31953.8|31916.3|31957.1|31924|31948|31915.1|9
1746116400000|2025-05-01 16:20:00|31954.6|31914.4|31957.4|31917.6|31958.1|31924|31946|31911.4|19
1746116700000|2025-05-01 16:25:00|31958.1|31916.1|31956.4|31916.6|31958.1|31918.6|31955.4|31916.1|4
1746117000000|2025-05-01 16:30:00|31956.8|31916.1|31960.2|31919.8|31961.5|31920.3|31956.8|31916.1|6
1746117300000|2025-05-01 16:35:00|31959.7|31919.3|31944.2|31919.2|31960.2|31927.5|31943.6|31913.7|46
1746117600000|2025-05-01 16:40:00|31944|31919|31949|31924|31951.4|31924|31943.5|31912.5|14
1746118200000|2025-05-01 16:50:00|31948.5|31923.5|31948.5|31923.5|31949|31924|31948.5|31923.5|3
1746118500000|2025-05-01 16:55:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|6
1746118800000|2025-05-01 17:00:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|8
1746119100000|2025-05-01 17:05:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|6
1746119400000|2025-05-01 17:10:00|31949|31924|31948.5|31923.5|31949|31924|31948.5|31923.5|2
1746119700000|2025-05-01 17:15:00|31945|31920|31952|31910|31952|31920|31943.3|31909.5|11
1746120000000|2025-05-01 17:20:00|31951.5|31909.5|31952|31910|31952|31910|31951|31909|16
1746120300000|2025-05-01 17:25:00|31951.5|31909.5|31938.5|31913.5|31952|31915|31937.5|31906.7|9
1746120600000|2025-05-01 17:30:00|31938|31913|31940|31915|31940|31915|31938|31913|2
1746120900000|2025-05-01 17:35:00|31938.5|31913.5|31945|31920|31945|31920|31938.5|31913.5|3
1746121500000|2025-05-01 17:45:00|31951.5|31926.5|31955|31930|31955.5|31930.5|31951.5|31926.5|15
1746121800000|2025-05-01 17:50:00|31955.5|31930.5|31962|31937|31963.5|31938.5|31955.5|31930.5|171
1746122100000|2025-05-01 17:55:00|31963.5|31938.5|31963.5|31938.5|31963.5|31938.5|31960.5|31935.5|238
1746122400000|2025-05-01 18:00:00|31962|31937|31963.5|31938.5|31963.5|31938.5|31961|31936|16
1746122700000|2025-05-01 18:05:00|31962|31937|31960.5|31935.5|31963.5|31938.5|31960.1|31935.1|11
1746123000000|2025-05-01 18:10:00|31960.1|31935.1|31960|31935|31960.5|31935.5|31960|31935|3
1746123300000|2025-05-01 18:15:00|31959|31934|31954.5|31929.5|31959|31934|31954.5|31929.5|6
1746123600000|2025-05-01 18:20:00|31955.5|31930.5|31955|31930|31956|31931|31954.5|31929.5|5
1746124200000|2025-05-01 18:30:00|31954.5|31929.5|31955|31930|31955|31930|31954.5|31929.5|2
1746125100000|2025-05-01 18:45:00|31954.5|31929.5|31954.5|31929.5|31954.5|31929.5|31954.5|31929.5|1
1746126600000|2025-05-01 19:10:00|31956|31931|31955|31930|31956|31931|31955|31930|5
1746126900000|2025-05-01 19:15:00|31954.5|31929.5|31961|31919.9|31961|31929.5|31954.5|31919.9|9
1746127500000|2025-05-01 19:25:00|31959.5|31920.6|31959.5|31920.6|31959.5|31920.6|31959.5|31920.6|1
1746127800000|2025-05-01 19:30:00|31960.1|31919|31958.4|31916.4|31960.1|31919|31957.1|31915.6|6
1746128100000|2025-05-01 19:35:00|31966|31924|31966|31924|31966|31924|31966|31924|1
1746128400000|2025-05-01 19:40:00|31953|31911|31953|31911|31953|31911|31953|31911|1
1746128700000|2025-05-01 19:45:00|31961|31919|31961|31919|31961|31919|31961|31919|1
1746129000000|2025-05-01 19:50:00|31968.5|31926.5|31958.5|31933.5|31969.5|31933.5|31958.5|31920|10
1746147600000|2025-05-02 01:00:00|31945|31903|31894.5|31852.5|31945.1|31903.1|31890.7|31850.1|46
1746147900000|2025-05-02 01:05:00|31893.5|31851.5|31877.1|31857.1|31893.5|31870.4|31876.4|31848.2|108
1746148200000|2025-05-02 01:10:00|31876.9|31856.9|31866.5|31828.5|31876.9|31856.9|31858.5|31828.1|47
1746148500000|2025-05-02 01:15:00|31866.1|31828.9|31843.5|31823.5|31866.1|31839.6|31836.5|31816.5|58
1746148800000|2025-05-02 01:20:00|31843.4|31823.4|31828.5|31808.5|31855|31835|31827.5|31807.5|37
1746149100000|2025-05-02 01:25:00|31828.1|31808.1|31845|31825|31845.5|31825.5|31823.5|31803.5|40
1746149400000|2025-05-02 01:30:00|31844.5|31824.5|31775|31755|31845|31825|31773.1|31748.1|112
1746149700000|2025-05-02 01:35:00|31775.2|31755.2|31775.8|31755.8|31793.2|31773.2|31772.1|31752.1|90
1746150000000|2025-05-02 01:40:00|31775.7|31755.7|31755.6|31735.6|31775.9|31755.9|31755.5|31735.5|101
1746150300000|2025-05-02 01:45:00|31755|31735|31727.5|31707.5|31760.3|31740.3|31727|31707|81
1746150600000|2025-05-02 01:50:00|31724.8|31704.8|31672.5|31652.5|31731.5|31707.5|31672.5|31644.1|77
1746150900000|2025-05-02 01:55:00|31668.7|31648.7|31636.1|31616.1|31668.7|31648.7|31629.5|31609.5|102
1746151200000|2025-05-02 02:00:00|31635.5|31615.5|31577.5|31557.5|31636.1|31616.1|31575.6|31553.7|86
1746151500000|2025-05-02 02:05:00|31579.6|31559.6|31564.5|31544.5|31583.5|31563.5|31562.8|31542.8|77
1746151800000|2025-05-02 02:10:00|31561.1|31541.1|31549.5|31529.5|31564.5|31544.5|31541.2|31521.2|86
1746152100000|2025-05-02 02:15:00|31550.1|31530.1|31498.7|31458.3|31554|31534|31488.5|31458.3|91
1746152400000|2025-05-02 02:20:00|31495.9|31455.3|31475.9|31433.9|31498|31464.6|31444.9|31406|131
1746152700000|2025-05-02 02:25:00|31475.8|31433.8|31565.2|31523.5|31582.5|31540.5|31475.8|31433.8|96
1746153000000|2025-05-02 02:30:00|31565.4|31523.4|31539|31514|31566.5|31525|31533.8|31499.6|75
1746153300000|2025-05-02 02:35:00|31537.6|31512.6|31515.5|31473.5|31539.5|31513|31515.5|31473.5|75
1746153600000|2025-05-02 02:40:00|31516.5|31474.5|31475.5|31455.5|31516.5|31474.5|31470.5|31439.4|68
1746153900000|2025-05-02 02:45:00|31475.6|31455.6|31475.6|31455.6|31486.1|31466.1|31469.8|31444.5|60
1746154200000|2025-05-02 02:50:00|31475|31455|31479.4|31459.4|31480.8|31459.4|31465|31443.4|37
1746154500000|2025-05-02 02:55:00|31472.5|31452.5|31464.5|31444.5|31478.4|31455|31462.5|31436.6|38
1746154800000|2025-05-02 03:00:00|31465.5|31445.5|31477.5|31457.5|31487.5|31466.8|31465.5|31445.5|59
1746155100000|2025-05-02 03:05:00|31472.5|31452.5|31429.1|31409.1|31482.2|31457.5|31427.5|31406.7|60
1746155400000|2025-05-02 03:10:00|31429.5|31404.5|31366.5|31324.5|31433.2|31404.5|31345.5|31303.5|85
1746155700000|2025-05-02 03:15:00|31372.5|31330.5|31326|31284|31381.5|31339.5|31319.7|31280.5|49
1746156000000|2025-05-02 03:20:00|31326.1|31284.1|31247.5|31205.5|31330.2|31296.3|31243|31205.5|82
1746156300000|2025-05-02 03:25:00|31246.5|31204.5|31129.4|31087.4|31247.5|31205.5|31126.7|31084.7|83
1746156600000|2025-05-02 03:30:00|31126.6|31084.6|31068.5|31026.5|31126.6|31084.6|31024.6|30982.6|112
1746156900000|2025-05-02 03:35:00|31067.5|31025.5|31060.3|31018.3|31083.6|31046.4|31036.6|30994.6|82
1746157200000|2025-05-02 03:40:00|31060.1|31018.1|31110.5|31068.5|31116.1|31085.6|31036.6|30994.6|35
1746157500000|2025-05-02 03:45:00|31111.5|31069.5|31121.7|31079.7|31160.5|31118.5|31105|31068.5|76
1746157800000|2025-05-02 03:50:00|31123.5|31081.5|31143.5|31101.5|31143.9|31115|31110.5|31074.9|92
1746158100000|2025-05-02 03:55:00|31133.3|31096.8|31158.3|31116.7|31186.1|31146.9|31133.3|31096.4|87
1746158400000|2025-05-02 04:00:00|31157.9|31117.1|31261.9|31219.9|31261.9|31219.9|31150|31117.1|78
1746158700000|2025-05-02 04:05:00|31258.7|31216.7|31198.1|31162.8|31258.7|31216.7|31195.1|31160.8|52
1746159000000|2025-05-02 04:10:00|31197.1|31161.8|31151.9|31113|31200.1|31162.8|31145|31113|55
1746159300000|2025-05-02 04:15:00|31143|31118|31072.5|31030.5|31149.9|31118|31071.5|31029.5|87
1746159600000|2025-05-02 04:20:00|31071.5|31029.5|31058.1|31016.1|31090.9|31065.5|31043|31006.5|70
1746159900000|2025-05-02 04:25:00|31061.5|31019.5|31063.9|31026.1|31066.5|31033|31055|31019.5|30
1746160200000|2025-05-02 04:30:00|31066.3|31024.7|31104.1|31067.6|31107.5|31075|31066.3|31024.7|23
1746160500000|2025-05-02 04:35:00|31097.9|31072.9|31122.5|31080.5|31131.5|31089.5|31097.8|31067.6|75
1746160800000|2025-05-02 04:40:00|31121.5|31079.5|31120.5|31078.5|31130.2|31088.2|31118.5|31076.5|31
1746161100000|2025-05-02 04:45:00|31119.5|31077.5|31107.3|31069.7|31126.5|31084.5|31106.3|31067.9|50
1746161400000|2025-05-02 04:50:00|31106.3|31068.7|31111.6|31086.6|31119.5|31087|31093|31064.7|73
1746161700000|2025-05-02 04:55:00|31111.4|31086.4|31138.5|31096.5|31138.5|31100.4|31111.1|31086.3|78
1746162000000|2025-05-02 05:00:00|31137.5|31095.5|31126.5|31106.5|31146.8|31123.5|31126|31095.5|81
1746162300000|2025-05-02 05:05:00|31126|31106|31123.1|31103.1|31128.7|31107.1|31119.5|31097.2|51
1746162600000|2025-05-02 05:10:00|31125.1|31105.1|31126|31086.1|31138.5|31113.1|31112|31077.9|87
1746162900000|2025-05-02 05:15:00|31122|31082.1|31115.1|31095.1|31128.6|31099|31110|31074.5|58
1746163200000|2025-05-02 05:20:00|31114.9|31094.9|31113.5|31093.5|31118.8|31096.9|31105.5|31083.3|34
1746163500000|2025-05-02 05:25:00|31110.6|31090.6|31111.5|31091.5|31124.5|31093.5|31102|31075.5|110
1746163800000|2025-05-02 05:30:00|31111|31091|31118.3|31078.7|31119.5|31096.5|31108.5|31077.5|52
1746164100000|2025-05-02 05:35:00|31107|31082|31126|31101|31126|31105.5|31107|31077.7|43
1746164400000|2025-05-02 05:40:00|31127|31102|31124.6|31104.6|31128.8|31105.6|31116.5|31096.5|48
1746164700000|2025-05-02 05:45:00|31124.3|31104.3|31127.5|31107.5|31130.1|31110.1|31124.3|31104.3|42
1746165000000|2025-05-02 05:50:00|31127.8|31107.8|31128.1|31108.1|31128.7|31108.7|31127.2|31107.2|35
1746165300000|2025-05-02 05:55:00|31127.8|31107.8|31093.2|31073.2|31131.3|31109.5|31093.1|31070.6|100
1746165600000|2025-05-02 06:00:00|31093.4|31073.4|31089.5|31047.5|31093.4|31073.4|31047|31013.5|108
1746165900000|2025-05-02 06:05:00|31085.5|31043.5|31068.1|31026.1|31090.5|31059|31053.6|31026.1|100
1746166200000|2025-05-02 06:10:00|31067.6|31025.6|30935|30910|31067.6|31025.6|30935|30904.7|128
1746166500000|2025-05-02 06:15:00|30943.5|30901.5|30776.7|30734.7|30956.5|30919.5|30773.9|30734.7|132
1746166800000|2025-05-02 06:20:00|30776.5|30734.5|30720.6|30695.6|30776.5|30742|30630.5|30588.5|117
1746167100000|2025-05-02 06:25:00|30722.9|30687.1|30656.5|30614.5|30729.2|30696.9|30645.9|30604.6|65
1746167400000|2025-05-02 06:30:00|30665.5|30627.5|30703.5|30661.5|30714.3|30673.4|30647.5|30614.1|177
1746167700000|2025-05-02 06:35:00|30700.5|30658.5|30772.5|30733.5|30776.9|30751|30700|30658.5|118
1746168000000|2025-05-02 06:40:00|30772|30735.2|30725|30700|30775.8|30745|30695|30672.6|131
1746168300000|2025-05-02 06:45:00|30726|30701|30782.1|30757.1|30808.5|30775.1|30722.9|30693.8|171
1746168600000|2025-05-02 06:50:00|30782|30757|30770.1|30750.1|30787.5|30764.9|30769|30749|79
1746168900000|2025-05-02 06:55:00|30766.3|30746.3|30734|30696.8|30774.2|30754.2|30727.1|30695.2|106
1746169200000|2025-05-02 07:00:00|30734.5|30692.5|30659.2|30617.2|30734.5|30705|30631.5|30595.5|179
1746169500000|2025-05-02 07:05:00|30657.8|30620.9|30677.5|30657.5|30684.9|30657.5|30640|30612.2|123
1746169800000|2025-05-02 07:10:00|30679.1|30654.1|30709.2|30689.2|30711.1|30691.1|30673.2|30646.1|121
1746170100000|2025-05-02 07:15:00|30709.4|30689.4|30722|30697|30722|30699.2|30690.7|30670.7|141
1746170400000|2025-05-02 07:20:00|30721.9|30696.9|30722.5|30702.5|30726.4|30703.9|30703.9|30682.2|115
1746170700000|2025-05-02 07:25:00|30720.4|30700.4|30706.4|30670.1|30723.9|30703.9|30694.1|30669.5|71
1746171000000|2025-05-02 07:30:00|30706.9|30669.5|30653.3|30611.6|30706.9|30673.5|30646.6|30611.5|96
1746171300000|2025-05-02 07:35:00|30648.6|30613.5|30482|30440|30653.3|30613.5|30452.5|30410.5|134
1746171600000|2025-05-02 07:40:00|30496|30454|30409.4|30370.7|30496|30454|30398.7|30356.7|97
1746171900000|2025-05-02 07:45:00|30409|30370.3|30496|30454|30498.8|30467.8|30399.4|30368.3|150
1746172200000|2025-05-02 07:50:00|30498.8|30456.8|30474.6|30449.6|30533.7|30491.7|30473|30447.4|120
1746172500000|2025-05-02 07:55:00|30473.5|30448.5|30455.4|30413.4|30477.6|30450|30442.1|30400.1|166
1746172800000|2025-05-02 08:00:00|30453.6|30411.6|30558.6|30516.6|30558.6|30516.6|30442.4|30400.4|141
1746173100000|2025-05-02 08:05:00|30549|30507|30532.9|30507.9|30575.2|30533.2|30530.5|30502|127
1746173400000|2025-05-02 08:10:00|30532.8|30507.8|30521.6|30479.6|30537.7|30509|30496.1|30454.1|226
1746173700000|2025-05-02 08:15:00|30525.5|30483.5|30535.7|30497|30547.7|30522.9|30507.6|30480.2|134
1746174000000|2025-05-02 08:20:00|30538|30499.3|30543.7|30501.7|30553.5|30515.9|30528.4|30486.4|187
1746174300000|2025-05-02 08:25:00|30538|30496|30492.1|30472.1|30538.3|30497|30492.1|30462.4|200
1746174600000|2025-05-02 08:30:00|30491.5|30471.5|30500.5|30480.5|30502.4|30482|30488|30468|42
1746174900000|2025-05-02 08:35:00|30500|30480|30461.5|30419.5|30508.8|30480|30461.4|30419.4|102
1746175200000|2025-05-02 08:40:00|30460.5|30418.5|30393.6|30351.6|30460.7|30418.7|30383.4|30341.4|126
1746175500000|2025-05-02 08:45:00|30382.4|30340.4|30286.3|30266.3|30387.7|30345.7|30285.6|30253.1|153
1746175800000|2025-05-02 08:50:00|30286.1|30266.1|30270.1|30250.1|30291.1|30267|30269.9|30238.1|125
1746176100000|2025-05-02 08:55:00|30269.8|30249.8|30203.4|30161.4|30283.7|30252.1|30198.4|30156.4|100
1746176400000|2025-05-02 09:00:00|30202.4|30160.4|30290.4|30248.4|30295.5|30275.5|30202.4|30160.4|96
1746176700000|2025-05-02 09:05:00|30290.5|30248.5|30217.2|30175.2|30290.5|30248.5|30203.5|30161.5|104
1746177000000|2025-05-02 09:10:00|30223|30181|30202.7|30161.2|30223|30181|30198.5|30156.5|49
1746177300000|2025-05-02 09:15:00|30202.3|30161.6|30146.2|30104.2|30233|30191|30136.4|30094.4|95
1746177600000|2025-05-02 09:20:00|30151.3|30109.3|30180.7|30138.7|30191.7|30150|30151.3|30109.3|80
1746177900000|2025-05-02 09:25:00|30184.5|30142.5|30177.5|30135.5|30189.7|30147.7|30159.1|30125.6|41
1746178200000|2025-05-02 09:30:00|30166.9|30124.9|30134.2|30092.2|30179.4|30137.4|30125|30083|60
1746178500000|2025-05-02 09:35:00|30135.2|30093.2|29996.4|29954.4|30135.3|30093.3|29995.7|29953.7|116
1746178800000|2025-05-02 09:40:00|29999.9|29957.9|29989.1|29947.1|30007.7|29965.7|29966.9|29924.9|76
1746179100000|2025-05-02 09:45:00|29990.8|29948.8|30043.7|30001.7|30043.7|30001.7|29986.4|29944.4|117
1746179400000|2025-05-02 09:50:00|30061|30019|30068.6|30026.6|30111.1|30069.1|30013.4|29971.4|100
1746179700000|2025-05-02 09:55:00|30068.7|30026.7|30017.4|29975.4|30068.7|30026.7|30017.4|29975.4|27
1746180000000|2025-05-02 10:00:00|30017.5|29975.5|30033.7|29991.7|30038.6|29996.6|30017.5|29975.5|15
1746180300000|2025-05-02 10:05:00|30033.6|29991.6|30019.6|29977.6|30034.7|29992.7|29997.4|29955.4|14
1746180600000|2025-05-02 10:10:00|30020.6|29978.6|30063.5|30021.5|30099.7|30057.7|30007.5|29965.5|62
1746180900000|2025-05-02 10:15:00|30076.7|30034.7|30063.7|30021.7|30080.5|30038.5|30033.5|29991.5|51
1746181200000|2025-05-02 10:20:00|30064.9|30022.9|30161|30119|30198.9|30156.9|30046|30004|105
1746181500000|2025-05-02 10:25:00|30161.1|30119.1|30121|30079|30161.1|30119.1|30099.3|30057.3|77
1746181800000|2025-05-02 10:30:00|30121.1|30079.1|30113|30071|30123.7|30087.6|30093|30051|36
1746182100000|2025-05-02 10:35:00|30103.5|30061.5|30151|30109|30151.1|30109.1|30103.5|30061.5|37
1746182400000|2025-05-02 10:40:00|30158.7|30116.7|30240.7|30198.7|30258.6|30216.6|30148.4|30106.4|44
1746182700000|2025-05-02 10:45:00|30241.7|30199.7|30266.1|30224.1|30280|30238|30231|30189|95
1746183000000|2025-05-02 10:50:00|30278.6|30236.6|30228.5|30186.5|30281.1|30239.1|30228.5|30186.5|24
1746183300000|2025-05-02 10:55:00|30223.5|30181.5|30241|30199|30241.1|30207.6|30223.5|30181.5|13
1746183600000|2025-05-02 11:00:00|30248.6|30206.6|30242.9|30217.9|30252.2|30217.9|30241|30199|19
1746183900000|2025-05-02 11:05:00|30243.9|30218.9|30242.5|30222.5|30258.7|30222.5|30242.5|30208.4|11
1746184200000|2025-05-02 11:10:00|30243|30223|30277.6|30235.6|30277.7|30235.7|30242.8|30221.7|14
1746184500000|2025-05-02 11:15:00|30268.4|30226.4|30263.7|30221.7|30278.1|30236.1|30261.1|30219.1|15
1746184800000|2025-05-02 11:20:00|30261.1|30219.1|30261.1|30219.1|30293.7|30251.7|30261|30219|48
1746185100000|2025-05-02 11:25:00|30261|30219|30268.6|30226.6|30273.7|30231.7|30249.9|30207.9|43
1746185400000|2025-05-02 11:30:00|30263.4|30221.4|30278.1|30236.1|30296.1|30254.1|30243.5|30201.5|51
1746185700000|2025-05-02 11:35:00|30278.7|30236.7|30286|30244|30293.6|30251.6|30255.5|30213.5|61
1746186000000|2025-05-02 11:40:00|30286.1|30244.1|30303.5|30261.5|30303.7|30261.7|30273.5|30231.5|32
1746186300000|2025-05-02 11:45:00|30298.5|30256.5|30281|30239|30298.5|30260|30275|30234|25
1746186600000|2025-05-02 11:50:00|30278.5|30236.5|30268.2|30226.2|30279.9|30245.3|30266|30224|42
1746186900000|2025-05-02 11:55:00|30278.4|30236.4|30271.1|30229.1|30279.9|30237.9|30260.6|30218.6|37
1746187200000|2025-05-02 12:00:00|30271|30229|30268.7|30231.3|30274.2|30232.4|30267.6|30229|16
1746187500000|2025-05-02 12:05:00|30262.5|30237.5|30265.7|30226.2|30266.8|30238.3|30260.9|30226.2|22
1746187800000|2025-05-02 12:10:00|30266.3|30224.6|30253.7|30211.7|30266.3|30224.6|30248.4|30206.4|38
1746188100000|2025-05-02 12:15:00|30248.5|30206.5|30255.6|30230.6|30266|30231|30248.4|30206.4|52
1746188400000|2025-05-02 12:20:00|30263.9|30222.1|30284.9|30242.9|30284.9|30242.9|30253.5|30211.5|31
1746188700000|2025-05-02 12:25:00|30283.5|30241.5|30278.4|30236.4|30291.1|30249.1|30261|30219|25
1746189000000|2025-05-02 12:30:00|30301|30259|30341.1|30299.1|30388.7|30346.7|30301|30259|39
1746189300000|2025-05-02 12:35:00|30341|30299|30273.6|30231.6|30341|30299|30259|30217|25
1746189600000|2025-05-02 12:40:00|30273.7|30231.7|30258.4|30216.4|30273.7|30231.7|30226|30184|24
1746189900000|2025-05-02 12:45:00|30273.5|30231.5|30293.5|30251.5|30298.7|30256.7|30266|30224|34
1746190200000|2025-05-02 12:50:00|30293.6|30251.6|30273.7|30236.4|30294.1|30260|30265|30232.2|39
1746190500000|2025-05-02 12:55:00|30267.5|30242.5|30333.7|30291.7|30333.7|30291.7|30267.5|30238.8|40
1746190800000|2025-05-02 13:00:00|30338.7|30296.7|30347|30305|30360|30318|30333|30291|38
1746191100000|2025-05-02 13:05:00|30359|30317|30361.1|30319.1|30361.1|30319.1|30328|30286|68
1746191400000|2025-05-02 13:10:00|30361|30319|30361|30319|30389.1|30347.1|30348|30306|46
1746191700000|2025-05-02 13:15:00|30366.1|30324.1|30346|30304|30366.1|30324.1|30331|30289|49
1746192000000|2025-05-02 13:20:00|30345.8|30303.8|30349.1|30307.1|30359.1|30317.1|30326|30284|68
1746192300000|2025-05-02 13:25:00|30349|30307|30313|30271|30349|30307|30298|30256|29
1746192600000|2025-05-02 13:30:00|30304.6|30279.6|30298.1|30256.1|30331|30289|30288|30246|38
1746192900000|2025-05-02 13:35:00|30300.1|30258.1|30301.9|30263.1|30308.5|30266.5|30287|30245|38
1746193200000|2025-05-02 13:40:00|30305.6|30266.8|30339|30297|30346.1|30304.1|30297.5|30265.6|35
1746193500000|2025-05-02 13:45:00|30328|30286|30327|30285|30340.7|30298.7|30321|30279|33
1746193800000|2025-05-02 13:50:00|30339|30297|30345.5|30304.6|30346|30304.6|30322|30280|33
1746194100000|2025-05-02 13:55:00|30337.5|30312.5|30389|30347|30389|30347|30335.1|30306.7|29
1746194400000|2025-05-02 14:00:00|30376|30334|30385|30360|30390.7|30365|30375|30334|15
1746194700000|2025-05-02 14:05:00|30387.5|30367.5|30413.5|30371.5|30439.1|30397.1|30386.2|30365|42
1746195000000|2025-05-02 14:10:00|30418.5|30376.5|30437.1|30395.1|30439.2|30400.5|30410|30373|29
1746195300000|2025-05-02 14:15:00|30438.1|30396.1|30431.4|30406.4|30454|30412|30412.1|30370.1|42
1746195600000|2025-05-02 14:20:00|30431.3|30406.3|30445|30420|30454.2|30420|30431.3|30400.2|13
1746195900000|2025-05-02 14:25:00|30464|30422|30445|30420|30464|30433.8|30445|30406|30
1746196200000|2025-05-02 14:30:00|30440|30418.8|30441.1|30421.1|30445.1|30425.1|30440|30418.8|9
1746196500000|2025-05-02 14:35:00|30443.7|30418.7|30421|30379|30446|30423.3|30398|30356|58
1746196800000|2025-05-02 14:40:00|30408|30366|30403|30361|30419.1|30377.1|30403|30361|36
1746197100000|2025-05-02 14:45:00|30414|30372|30419.5|30380.6|30420|30380.6|30403|30361|9
1746197400000|2025-05-02 14:50:00|30410.1|30390.1|30405|30380|30429.1|30390.1|30405|30371.5|27
1746197700000|2025-05-02 14:55:00|30409.1|30371|30405|30380|30409.6|30381.1|30392.5|30370.4|11
1746198000000|2025-05-02 15:00:00||30385||30385||30385||30385|1
1746198300000|2025-05-02 15:05:00|30406.5|30386.5|30430.1|30389.9|30433.5|30391.5|30402.8|30372.4|38
1746198600000|2025-05-02 15:10:00|30429.6|30390.4|30439.1|30401.8|30441|30403.1|30428.1|30390.4|10
1746198900000|2025-05-02 15:15:00|30438.5|30402.3|30460.1|30418.1|30460.1|30418.1|30438.5|30402.3|27
1746199200000|2025-05-02 15:20:00|30460|30418|30440|30415|30460|30418|30436|30394|23
1746199500000|2025-05-02 15:25:00|30446.6|30411.3|30469|30427|30486.1|30452.6|30440|30411.3|75
1746199800000|2025-05-02 15:30:00|30469.1|30427.1|30476|30451|30483.5|30451|30468|30426|34
1746200100000|2025-05-02 15:35:00|30475.5|30450.5|30474|30449|30475.5|30450.5|30474|30449|6
1746200400000|2025-05-02 15:40:00|30472|30452|30475.6|30450.6|30478.1|30458.1|30471.5|30450|15
1746200700000|2025-05-02 15:45:00|30476|30451|30480|30460|30480.1|30460.1|30475.5|30450.5|13
1746201000000|2025-05-02 15:50:00|30482.5|30462.5|30478.6|30453.6|30490.4|30462.5|30473|30445|19
1746201300000|2025-05-02 15:55:00|30481|30439|30482.5|30462.5|30493|30462.5|30479|30437|16
1746201600000|2025-05-02 16:00:00|30477.6|30457.6|30438|30396|30480.4|30457.6|30438|30396|23
1746201900000|2025-05-02 16:05:00|30445.1|30403.1|30439|30397|30449|30407|30437|30395|20
1746202200000|2025-05-02 16:10:00|30449|30410.9|30449.6|30410.4|30451|30410.9|30449|30409|7
1746202500000|2025-05-02 16:15:00|30459.1|30417.1|30443.5|30401.5|30459.1|30417.1|30436|30394|15
1746202800000|2025-05-02 16:20:00|30435|30410|30457.1|30415.1|30458.1|30416.1|30435|30405|16
1746203100000|2025-05-02 16:25:00|30448|30406|30456.1|30414.1|30456.1|30414.1|30448|30406|5
1746203400000|2025-05-02 16:30:00|30456|30414|30464|30422|30464|30422|30456|30414|4
1746203700000|2025-05-02 16:35:00|30453|30411|30451.1|30409.1|30460|30418|30451.1|30409.1|5
1746204000000|2025-05-02 16:40:00|30451|30409|30447.5|30422.5|30451|30422.5|30446.5|30409|5
1746204300000|2025-05-02 16:45:00|30448|30423|30455.5|30430.5|30464.4|30430.5|30448|30419|17
1746204600000|2025-05-02 16:50:00|30453.9|30428.9|30478.1|30436.1|30479.1|30437.1|30453.9|30425|16
1746204900000|2025-05-02 16:55:00|30468|30426|30472|30430|30477.1|30435.1|30463|30421|10
1746205200000|2025-05-02 17:00:00|30469|30427|30466|30424|30469|30430|30455|30416.5|7
1746205500000|2025-05-02 17:05:00|30460|30435|30472.5|30447.5|30476.5|30447.5|30460|30435|8
1746205800000|2025-05-02 17:10:00|30476|30451|30477|30435|30478|30453|30469|30435|16
1746206100000|2025-05-02 17:15:00|30476.6|30434.6|30473|30431|30486.1|30444.1|30473|30431|5
1746206400000|2025-05-02 17:20:00|30481|30439|30471|30429|30481|30439|30466|30424|19
1746206700000|2025-05-02 17:25:00|30474|30432|30471|30429|30480|30438|30471|30429|8
1746207000000|2025-05-02 17:30:00|30460|30435|30440|30415|30467|30435|30440|30406.5|16
1746207600000|2025-05-02 17:40:00|30451|30409|30452.3|30427.3|30452.3|30427.3|30445|30409|6
1746207900000|2025-05-02 17:45:00|30452|30427|30431|30389|30453|30428|30418|30376|29
1746208200000|2025-05-02 17:50:00|30433.5|30391.5|30425|30400|30438.5|30405|30425|30384.1|14
1746208500000|2025-05-02 17:55:00|30419.5|30394.5|30425.5|30400.5|30456|30414|30417.1|30391.1|30
1746208800000|2025-05-02 18:00:00|30425|30400|30437.5|30395.5|30437.7|30400|30425|30384|29
1746209100000|2025-05-02 18:05:00|30436.7|30396.3|30456|30414|30456.1|30414.1|30432.7|30391.5|20
1746209400000|2025-05-02 18:10:00|30450|30408|30460.2|30424.8|30462.5|30424.8|30445|30408|12
1746209700000|2025-05-02 18:15:00|30469.6|30427.6|30474.8|30432.8|30474.8|30432.8|30463|30421|7
1746210000000|2025-05-02 18:20:00|30475.2|30433.2|30464.1|30422.1|30476|30434|30464.1|30422.1|5
1746210300000|2025-05-02 18:25:00|30464.5|30422.5|30464.4|30422.4|30464.5|30422.5|30464.4|30422.4|2
1746210600000|2025-05-02 18:30:00|30465|30423|30465|30423|30465|30423|30465|30423|1
1746210900000|2025-05-02 18:35:00|30451.5|30426.5|30441|30399|30452.1|30426.5|30441|30399|5
1746211200000|2025-05-02 18:40:00|30449|30407|30459|30417|30459|30417|30447.6|30405.6|4
1746211500000|2025-05-02 18:45:00|30447.2|30405.2|30459|30417|30459|30417|30447.2|30405.2|2
1746211800000|2025-05-02 18:50:00|30456|30414|30450|30425|30456|30425|30450|30414|2
1746212100000|2025-05-02 18:55:00|30447.5|30422.5|30437.5|30412.5|30447.5|30422.5|30437.5|30412.5|5
1746212400000|2025-05-02 19:00:00|30432|30390|30409.1|30367.1|30432|30395|30409.1|30367.1|8
1746212700000|2025-05-02 19:05:00|30409|30367|30409|30367|30409|30367|30409|30367|1
1746213000000|2025-05-02 19:10:00|30424|30382|30418|30376|30433|30391|30418|30376|12
1746213600000|2025-05-02 19:20:00|30429|30387|30434.1|30392.1|30434.1|30392.1|30423|30381|7
1746213900000|2025-05-02 19:25:00|30428|30386|30417|30375|30441|30399|30417|30375|21
1746214200000|2025-05-02 19:30:00|30415|30373|30427|30385|30427|30385|30408|30366|9
1746214500000|2025-05-02 19:35:00|30429|30387|30440.1|30398.1|30440.1|30398.1|30425|30383|18
1746214800000|2025-05-02 19:40:00|30428|30386|30428|30386|30428|30386|30428|30386|1
1746215100000|2025-05-02 19:45:00|30434|30392|30428|30386|30438.1|30396.1|30428|30386|9
1746215400000|2025-05-02 19:50:00|30434.1|30392.1|30423|30381|30434.1|30392.1|30423|30381|4
1746406800000|2025-05-05 01:00:00|30304.9|30262.9|30073.9|30031.9|30305|30263|30040|29998|62
1746407100000|2025-05-05 01:05:00|30073.6|30031.6|29759.1|29717.1|30073.9|30031.9|29718.4|29676.4|88
1746407400000|2025-05-05 01:10:00|29420.6|29378.6|29420.6|29378.6|29420.6|29378.6|29420.6|29378.6|1
1746407700000|2025-05-05 01:15:00|29570.5|29528.5|29473.7|29431.7|29570.5|29528.5|29451.2|29409.2|18
1746408000000|2025-05-05 01:20:00|29474.1|29432.1|29323.4|29281.4|29487.1|29445.1|29299.2|29257.2|34
1746408300000|2025-05-05 01:25:00|29302.4|29260.4|29302.1|29260.1|29344.4|29302.4|29216.2|29174.2|61
1746408600000|2025-05-05 01:30:00|29282.1|29240.1|29326.6|29284.6|29337.7|29295.7|29281.5|29239.5|12
1746408900000|2025-05-05 01:35:00|29451.5|29409.5|29446.5|29404.5|29478.1|29436.1|29416.1|29374.1|15
1746409200000|2025-05-05 01:40:00|29445.5|29403.5|29409.5|29367.5|29468.5|29426.5|29397.5|29355.5|26
1746409500000|2025-05-05 01:45:00|29421.5|29379.5|29450.5|29408.5|29465.4|29423.4|29421.5|29379.5|23
1746409800000|2025-05-05 01:50:00|29440.5|29398.5|29365.4|29323.4|29445.4|29403.4|29360.5|29318.5|23
1746410100000|2025-05-05 01:55:00|29361.6|29336.6|29315.4|29273.4|29368.7|29336.6|29310.5|29268.5|15
1746410400000|2025-05-05 02:00:00|29310.5|29268.5|29283.4|29241.4|29310.5|29268.5|29240.2|29198.2|23
1746410700000|2025-05-05 02:05:00|29282.3|29240.3|29373.9|29331.9|29373.9|29331.9|29281.5|29239.5|24
1746411000000|2025-05-05 02:10:00|29374.1|29332.1|29390.5|29348.5|29390.5|29348.5|29347.6|29305.6|15
1746411300000|2025-05-05 02:15:00|29391.5|29349.5|29381.5|29339.5|29394.1|29352.1|29372.2|29330.2|15
1746411600000|2025-05-05 02:20:00|29380.5|29338.5|29325.5|29283.5|29380.5|29338.5|29325.5|29283.5|34
1746411900000|2025-05-05 02:25:00|29331.5|29289.5|29281.5|29239.5|29331.5|29289.5|29276|29234|24
1746412200000|2025-05-05 02:30:00|29305.4|29263.4|29182.1|29140.1|29305.4|29263.4|29182.1|29140.1|35
1746412500000|2025-05-05 02:35:00|29186.9|29144.9|29121.5|29079.5|29186.9|29144.9|29060.9|29018.9|54
1746412800000|2025-05-05 02:40:00|29116.1|29074.1|29141.5|29099.5|29141.5|29099.5|29116.1|29074.1|2
1746413100000|2025-05-05 02:45:00|29155.4|29113.4|29143.5|29101.5|29161.5|29119.5|29133.5|29091.5|16
1746413400000|2025-05-05 02:50:00|29161.5|29119.5|29151.5|29109.5|29169.8|29127.8|29127.5|29085.5|17
1746413700000|2025-05-05 02:55:00|29161.1|29119.1|29186.5|29144.5|29206.5|29164.5|29161.1|29119.1|38
1746414000000|2025-05-05 03:00:00|29187.5|29145.5|29226.7|29184.7|29266.5|29224.5|29187.5|29145.5|45
1746414300000|2025-05-05 03:05:00|29219.5|29177.5|29288.5|29246.5|29288.5|29246.5|29208.5|29166.5|34
1746414600000|2025-05-05 03:10:00|29290.5|29248.5|29376.5|29334.5|29376.5|29334.5|29290.5|29248.5|49
1746414900000|2025-05-05 03:15:00|29370.5|29328.5|29460.5|29418.5|29465.4|29423.4|29368.5|29326.5|51
1746415200000|2025-05-05 03:20:00|29465.4|29423.4|29370.5|29328.5|29465.4|29423.4|29370.5|29328.5|39
1746415500000|2025-05-05 03:25:00|29371.5|29329.5|29403.5|29361.5|29406.5|29364.5|29371.5|29329.5|26
1746415800000|2025-05-05 03:30:00|29401.5|29359.5|29387.5|29345.5|29415.4|29373.4|29370.5|29328.5|44
1746416100000|2025-05-05 03:35:00|29395.4|29353.4|29410.5|29368.5|29415.4|29373.4|29390.5|29348.5|25
1746416400000|2025-05-05 03:40:00|29392.7|29350.7|29381.5|29339.5|29398|29356|29380.5|29338.5|7
1746416700000|2025-05-05 03:45:00|29379.5|29337.5|29330.5|29288.5|29381.5|29339.5|29330.5|29288.5|20
1746417000000|2025-05-05 03:50:00|29335.4|29293.4|29365.4|29323.4|29374.5|29332.5|29330.5|29288.5|34
1746417300000|2025-05-05 03:55:00|29360.5|29318.5|29365.4|29323.4|29365.4|29323.4|29351.5|29309.5|7
1746417600000|2025-05-05 04:00:00|29360.5|29318.5|29360.5|29318.5|29360.5|29318.5|29360.5|29318.5|1
1746417900000|2025-05-05 04:05:00|29359.5|29317.5|29351.5|29309.5|29359.5|29317.5|29341.3|29299.3|14
1746418200000|2025-05-05 04:10:00|29338.5|29296.5|29324.5|29282.5|29346.5|29304.5|29317.5|29275.5|29
1746418500000|2025-05-05 04:15:00|29321.5|29279.5|29312.5|29272.4|29331.5|29289.5|29307|29266.5|41
1746418800000|2025-05-05 04:20:00|29312|29273|29308.2|29283.2|29321.5|29283.2|29298.1|29267.8|18
1746419100000|2025-05-05 04:25:00|29311.8|29270.2|29318.5|29276.5|29325.4|29283.4|29303|29266.8|40
1746419400000|2025-05-05 04:30:00|29321.5|29279.5|29333.5|29291.5|29354.5|29312.5|29321.5|29279.5|29
1746419700000|2025-05-05 04:35:00|29340.5|29298.5|29355.5|29313.5|29359.5|29317.5|29333.5|29291.5|41
1746420000000|2025-05-05 04:40:00|29351.5|29309.5|29330.5|29288.5|29358.5|29316.5|29326.7|29284.7|58
1746420300000|2025-05-05 04:45:00|29331.5|29289.5|29303|29261|29338.3|29296.3|29302.7|29260.7|12
1746420600000|2025-05-05 04:50:00|29303.1|29261.1|29283.9|29241.9|29303.2|29261.2|29277.6|29235.6|37
1746420900000|2025-05-05 04:55:00|29284.1|29242.1|29234.4|29192.4|29284.1|29242.1|29223.7|29181.7|46
1746421200000|2025-05-05 05:00:00|29235.4|29193.4|29256.5|29214.5|29256.5|29214.5|29235.4|29193.4|15
1746421500000|2025-05-05 05:05:00|29255.5|29213.5|29207.5|29165.5|29255.5|29213.5|29207.5|29165.5|14
1746421800000|2025-05-05 05:10:00|29206.5|29164.5|29160.5|29118.5|29206.5|29164.5|29157.5|29115.5|62
1746422100000|2025-05-05 05:15:00|29166.5|29124.5|29152.4|29110.4|29172.5|29130.5|29126.6|29084.6|26
1746422400000|2025-05-05 05:20:00|29153.4|29111.4|29145.4|29104.7|29157.6|29115.6|29141.3|29099.8|46
1746422700000|2025-05-05 05:25:00|29144.7|29105.4|29133.5|29091.5|29161.5|29119.5|29133.5|29091.5|19
1746423000000|2025-05-05 05:30:00|29125.5|29083.5|29074.5|29032.5|29125.5|29089.5|29074.5|29032.5|23
1746423300000|2025-05-05 05:35:00|29073.5|29031.5|29011.5|28969.5|29073.5|29031.5|29010.5|28968.5|58
1746423600000|2025-05-05 05:40:00|29010.5|28968.5|29184.5|29142.5|29184.5|29142.5|29003.5|28961.5|46
1746423900000|2025-05-05 05:45:00|29231.5|29189.5|29211.5|29169.5|29303.5|29261.5|29186.6|29144.6|52
1746424200000|2025-05-05 05:50:00|29206.6|29164.6|29170.5|29128.5|29211.5|29169.5|29160.5|29118.5|60
1746424500000|2025-05-05 05:55:00|29175.4|29133.4|29111.5|29069.5|29177.5|29135.5|29105.5|29063.5|45
1746424800000|2025-05-05 06:00:00|29123|29081|29125.4|29083.4|29135.4|29093.4|29109.5|29067.5|24
1746425100000|2025-05-05 06:05:00|29130|29088|29291.5|29249.5|29300.4|29258.4|29112.5|29070.5|65
1746425400000|2025-05-05 06:10:00|29309.4|29267.4|29347.5|29305.5|29395.4|29353.4|29309.4|29267.4|30
1746425700000|2025-05-05 06:15:00|29355.4|29313.4|29375.5|29333.5|29398.5|29356.5|29351.6|29309.6|59
1746426000000|2025-05-05 06:20:00|29380.4|29338.4|29377.5|29335.5|29385.4|29343.4|29360.5|29318.5|47
1746426300000|2025-05-05 06:25:00|29376.5|29334.5|29330.5|29288.5|29376.5|29334.5|29330.5|29288.5|30
1746426600000|2025-05-05 06:30:00|29325.5|29283.5|29355.4|29313.4|29365.4|29323.4|29284.5|29242.5|74
1746426900000|2025-05-05 06:35:00|29355.5|29313.5|29391.5|29349.5|29407.5|29365.5|29355.5|29313.5|57
1746427200000|2025-05-05 06:40:00|29390.5|29348.5|29438.5|29396.5|29438.5|29396.5|29373.5|29331.5|99
1746427500000|2025-05-05 06:45:00|29439.5|29397.5|29441.5|29399.5|29474.5|29432.5|29428|29386|54
1746427800000|2025-05-05 06:50:00|29440.5|29398.5|29436.5|29394.5|29445.4|29403.4|29408.5|29366.5|50
1746428100000|2025-05-05 06:55:00|29445.4|29403.4|29367.5|29325.5|29455.4|29413.4|29367.5|29325.5|56
1746428400000|2025-05-05 07:00:00|29367.2|29325.2|29298.5|29256.5|29367.3|29325.3|29260.2|29218.2|47
1746428700000|2025-05-05 07:05:00|29297.5|29255.5|29292.5|29250.5|29306.3|29264.3|29287.5|29245.5|22
1746429000000|2025-05-05 07:10:00|29291.5|29249.5|29250.8|29208.8|29300.4|29258.4|29243.1|29201.1|48
1746429300000|2025-05-05 07:15:00|29250.5|29208.5|29244.8|29202.8|29261.1|29219.1|29219.6|29177.6|41
1746429600000|2025-05-05 07:20:00|29244.9|29202.9|29265.4|29223.4|29273.3|29231.3|29241.2|29199.2|18
1746429900000|2025-05-05 07:25:00|29260.5|29218.5|29274.5|29232.5|29295.4|29253.4|29260.5|29218.5|30
1746430200000|2025-05-05 07:30:00|29272.5|29230.5|29296.6|29254.6|29296.6|29254.6|29272.5|29230.5|29
1746432300000|2025-05-05 08:05:00|29293.5|29251.5|29291.4|29249.4|29303.4|29261.4|29288.5|29246.5|47
1746432600000|2025-05-05 08:10:00|29292.7|29250.7|29275.6|29233.6|29299.7|29257.7|29275.4|29233.4|19
1746432900000|2025-05-05 08:15:00|29263.4|29221.4|29261.6|29219.6|29273|29231|29258.4|29216.4|16
1746434100000|2025-05-05 08:35:00|29235.4|29193.4|29238.6|29196.6|29251|29209|29235.4|29193.4|8
1746434400000|2025-05-05 08:40:00|29227.6|29185.6|28952.2|28910.2|29227.6|29185.6|28952.2|28910.2|57
1746434700000|2025-05-05 08:45:00|28969.3|28927.3|28861.3|28819.3|28969.7|28927.7|28860.6|28818.6|8
1746435000000|2025-05-05 08:50:00|28844.4|28802.4|28872.1|28830.1|28872.1|28830.1|28748.3|28706.3|86
1746435300000|2025-05-05 08:55:00|28851.4|28809.4|29057.4|29015.4|29062.7|29020.7|28846|28804|18
1746435600000|2025-05-05 09:00:00|29066.1|29024.1|28953.1|28911.1|29066.1|29024.1|28953.1|28911.1|36
1746435900000|2025-05-05 09:05:00|28910|28868|28818.6|28776.6|28910|28868|28783.4|28741.4|38
1746436200000|2025-05-05 09:10:00|28818.7|28776.7|28682.5|28640.5|28830.4|28788.4|28682.4|28640.4|51
1746436500000|2025-05-05 09:15:00|28679|28637|28693.4|28651.4|28718.7|28676.7|28679|28637|7
1746436800000|2025-05-05 09:20:00|28693.5|28651.5|28629|28587|28693.5|28651.5|28629|28587|5
1746437100000|2025-05-05 09:25:00|28616.1|28574.1|28561|28519|28619|28577|28553.4|28511.4|4
1746437400000|2025-05-05 09:30:00|28511|28469|28213.5|28171.5|28511|28469|28213.5|28171.5|12
1746437700000|2025-05-05 09:35:00|28153.4|28111.4|28223|28181|28226|28184|28153.4|28111.4|24
1746438000000|2025-05-05 09:40:00|28220.5|28178.5|28131|28089|28223|28181|28131|28089|28
1746438300000|2025-05-05 09:45:00|28141|28099|28113|28071|28141|28099|28113|28071|9
1746438600000|2025-05-05 09:50:00|28093.6|28051.6|28103.4|28061.4|28138|28096|28093.6|28051.6|6
1746438900000|2025-05-05 09:55:00|28098.4|28056.4|28011|27969|28098.4|28056.4|28006|27964|19
1746439200000|2025-05-05 10:00:00|28008.4|27966.4|28007|27965|28115.1|28073.1|28001.5|27959.5|9
1746439500000|2025-05-05 10:05:00|28007.5|27964.5|28220.1|27968.1|28238.4|28099.1|28007.5|27869.6|33
1746439800000|2025-05-05 10:10:00|28215.1|27973.1|28604|28280|28617.5|28319.8|28207.9|27970.3|78
1746440100000|2025-05-05 10:15:00|28599|28285|28497.3|28286.7|28653.9|28327.2|28488.7|28216.5|46
1746440400000|2025-05-05 10:20:00|28496.2|28287.8|28487.1|28336.1|28568.6|28348.1|28452.9|28257.8|59
1746440700000|2025-05-05 10:25:00|28433.5|28282.5|28355.8|28163.4|28443.1|28292.1|28325.5|28153.6|26
1746441000000|2025-05-05 10:30:00|28356.8|28164.4|28408.2|28164.6|28422.6|28215.7|28353.4|28150.2|28
1746441300000|2025-05-05 10:35:00|28407.1|28165.7|28503|28261.8|28532.6|28261.8|28407.1|28165.7|46
1746441600000|2025-05-05 10:40:00|28502|28260.8|28435.7|28225.5|28502|28263|28394.4|28130.2|40
1746441900000|2025-05-05 10:45:00|28434.6|28226.6|28455.4|28281.8|28479.5|28281.8|28433.5|28226.6|22
1746442200000|2025-05-05 10:50:00|28454.3|28282.9|28459.7|28295.5|28463|28298|28453.2|28282.9|10
1746442500000|2025-05-05 10:55:00|28462.2|28293|28462.2|28293|28462.2|28295.5|28459.7|28293|3
1746442800000|2025-05-05 11:00:00|28442.8|28273.2|28494|28290|28500.6|28297.8|28442.8|28266.6|20
1746443100000|2025-05-05 11:05:00|28492.9|28291.1|28460.4|28286.8|28492.9|28300.3|28441.4|28274.6|18
1746443400000|2025-05-05 11:10:00|28459.3|28287.9|28440.3|28264.5|28459.4|28289|28438.9|28256.6|13
1746443700000|2025-05-05 11:15:00|28439.2|28265.6|28372.8|28162|28453.1|28265.6|28334|28155.4|34
1746444000000|2025-05-05 11:20:00|28370.6|28164.2|28324.2|28161|28386.5|28196.7|28294.3|28117.9|56
1746444300000|2025-05-05 11:25:00|28323.1|28162.1|28294.6|28128.2|28325.8|28187|28278|28117.2|34
1746444600000|2025-05-05 11:30:00|28293.5|28129.3|28284.4|28175.6|28338.3|28175.6|28284.4|28096.9|85
1746444900000|2025-05-05 11:35:00|28309.9|28134.9|28331.7|28167.5|28337.9|28175.6|28284.4|28133.8|26
1746445200000|2025-05-05 11:40:00|28344.8|28190.4|28357.9|28177.3|28359|28190.4|28336.5|28163.1|30
1746445500000|2025-05-05 11:45:00|28348.5|28167.5|28447.6|28245.2|28466|28260.4|28334.4|28150.3|102
1746445800000|2025-05-05 11:50:00|28446.6|28244.2|28556.1|28184.7|28561.6|28281.4|28432.6|28179.2|74
1746446100000|2025-05-05 11:55:00|28501.1|28239.7|28504.3|28292.9|28528.4|28298|28470.4|28239.7|135
1746446400000|2025-05-05 12:00:00|28499.3|28297.9|28516.3|28344.9|28526.4|28347.4|28491.2|28277.9|140
1746446700000|2025-05-05 12:05:00|28584.8|28276.5|28506.7|28268.6|28609.1|28302.8|28449.6|28210.9|28
1746447000000|2025-05-05 12:10:00|28501.5|28263.4|28556.5|28180.3|28578.9|28264.8|28499.1|28170.6|29
1746447300000|2025-05-05 12:15:00|28472.2|28264.7|28452.7|28310.6|28478.1|28316.8|28441.6|28259.7|26
1746447600000|2025-05-05 12:20:00|28445.6|28317.7|28525.6|28269.7|28607.2|28377|28430.5|28151.1|90
1746447900000|2025-05-05 12:25:00|28522.9|28272.4|28496.9|28268.4|28535.1|28314.2|28435.9|28252.9|65
1746448200000|2025-05-05 12:30:00|28495.5|28269.7|28458.2|28158.7|28554.4|28330.6|28450.4|28149.9|123
1746448500000|2025-05-05 12:35:00|28457.2|28157.7|28466.5|28230.7|28470.9|28230.7|28407.3|28150.4|105
1746448800000|2025-05-05 12:40:00|28462.5|28236.7|28417.7|28176.4|28505.3|28263.9|28417.7|28176.4|78
1746449100000|2025-05-05 12:45:00|28538.5|28146.8|28523.7|28127.1|28538.5|28149.3|28523.7|28127.1|13
1746449400000|2025-05-05 12:50:00|28494.8|28108.1|28504.7|28128.5|28511.5|28128.5|28494.8|28104.3|17
1746449700000|2025-05-05 12:55:00|28478.9|28154.4|28488.4|28168.9|28523.5|28171.4|28478.9|28131.8|21
1746450000000|2025-05-05 13:00:00|28487.9|28169.3|28379.3|28144.7|28493.7|28192.4|28373.4|28067.7|16
1746450300000|2025-05-05 13:05:00|28377.8|28146.2|28338.3|28097.7|28377.9|28156.2|28331.3|28080.1|39
1746450600000|2025-05-05 13:10:00|28335.3|28100.7|28274.1|28145.9|28335.3|28145.9|28270.8|28100.7|11
1746450900000|2025-05-05 13:15:00|28275.6|28144.4|28343.4|28112.6|28344.9|28179.5|28253.6|28109.4|32
1746451200000|2025-05-05 13:20:00|28341.9|28114.1|28358.3|28121.7|28364.8|28126.7|28340.4|28110.2|29
1746451500000|2025-05-05 13:25:00|28353.3|28126.7|28321.4|28178.6|28354.4|28181.6|28283.4|28126.6|25
1746451800000|2025-05-05 13:30:00|28319.9|28180.1|28358.8|28157.2|28373.8|28180.1|28319.9|28142.2|11
1746452100000|2025-05-05 13:35:00|28366.3|28149.7|28379.4|28153.2|28390.5|28219.5|28325.5|28133.1|23
1746452400000|2025-05-05 13:40:00|28382.4|28150.2|28414.7|28085.4|28427.9|28169.5|28308.5|28073.2|11
1746452700000|2025-05-05 13:45:00|28436.6|28103.4|28514.1|28121.9|28514.1|28148.4|28434.2|28094.4|23
1746453000000|2025-05-05 13:50:00|28491.1|28112.8|28360.5|28270.5|28508.3|28270.5|28360.3|28111.7|20
1746453300000|2025-05-05 13:55:00|28362|28269|28419.9|28186.1|28424.4|28270.5|28360.5|28181.6|24
1746453600000|2025-05-05 14:00:00|28403.8|28202.1|28415.3|28198.6|28461.3|28239.7|28402.3|28196.2|35
1746453900000|2025-05-05 14:05:00|28416.4|28199.7|28339.3|28255.6|28416.4|28255.6|28339.3|28194.6|17
1746454200000|2025-05-05 14:10:00|28349.9|28245.1|28349.9|28245.1|28399.8|28245.1|28346.2|28174.2|20
1746454500000|2025-05-05 14:15:00|28339.3|28255.6|28353.3|28246.6|28354.8|28257.1|28337.8|28245.1|5
1746454800000|2025-05-05 14:20:00|28342.8|28262.1|28345|28249.9|28425.9|28266.8|28327|28200.1|27
1746455100000|2025-05-05 14:25:00|28343.5|28251.4|28357.6|28228.4|28435.9|28255.6|28343.5|28155.7|27
1746455400000|2025-05-05 14:30:00|28405.3|28158.7|28363.3|28252.7|28445.7|28252.7|28338.1|28153.7|50
1746455700000|2025-05-05 14:35:00|28361.8|28254.2|28339|28272|28361.8|28281.8|28337.5|28254.2|19
1746456000000|2025-05-05 14:40:00|28356.5|28258.4|28400.4|28195.7|28445.9|28273.5|28335|28160.1|35
1746456300000|2025-05-05 14:45:00|28398.9|28197.2|28338.9|28236.1|28403.4|28236.1|28338.9|28183.6|18
1746456600000|2025-05-05 14:50:00|28335.2|28232.4|28318.5|28251.5|28400.9|28251.5|28318.5|28160.4|35
1746456900000|2025-05-05 14:55:00|28317|28253|28369.9|28168.2|28371.4|28253|28289|28166.7|41
1746457200000|2025-05-05 15:00:00|28364.8|28163.1|28370.3|28165.7|28387.8|28201.1|28299.9|28133.8|22
1746457500000|2025-05-05 15:05:00|28366.3|28161.1|28331.1|28239|28397.4|28239|28331.1|28151.6|42
1746457800000|2025-05-05 15:10:00|28327.6|28242.5|28369.8|28174.1|28388.8|28250|28318|28155.1|70
1746458100000|2025-05-05 15:15:00|28368.3|28175.6|28381.4|28162.6|28381.4|28175.6|28368.3|28162.6|2
1746458400000|2025-05-05 15:20:00|28386|28166.6|28363.3|28170.6|28387.5|28179.6|28363.3|28161.1|19
1746458700000|2025-05-05 15:25:00|28379.9|28166.1|28361.3|28162.6|28390.4|28211.6|28313.4|28153.1|15
1746459000000|2025-05-05 15:30:00|28358.8|28157.1|28373.8|28140.1|28389.4|28169.8|28311.1|28115.6|48
1746459300000|2025-05-05 15:35:00|28384.9|28151.2|28346.3|28141.7|28386.4|28198.5|28291.8|28123.6|31
1746459600000|2025-05-05 15:40:00|28344.8|28143.2|28332.8|28131.1|28344.8|28143.2|28328.3|28129.6|6
1746459900000|2025-05-05 15:45:00|28331.3|28132.6|28367|28149.1|28370.5|28201.4|28284.3|28132.6|28
1746460200000|2025-05-05 15:50:00|28365.5|28150.6|28391.2|28142.7|28391.9|28227.5|28312.6|28117.6|36
1746460500000|2025-05-05 15:55:00|28385.3|28130.8|28301.1|28179|28394.9|28194|28288.6|28110.2|53
1746460800000|2025-05-05 16:00:00|28298.1|28182|28378.9|28151.1|28378.9|28216.5|28277.5|28138.1|44
1746461100000|2025-05-05 16:05:00|28381.9|28148.1|28293.7|28212.3|28381.9|28218.5|28285.4|28148.1|33
1746461400000|2025-05-05 16:10:00|28292.2|28213.8|28358.3|28134.5|28369.2|28236.5|28292.2|28134.5|49
1746461700000|2025-05-05 16:15:00|28356.8|28136|28335.4|28199.6|28387.9|28218.9|28314.5|28122.5|77
1746462000000|2025-05-05 16:20:00|28332.4|28202.6|28396|28156.8|28406.6|28228.4|28324.1|28138.9|45
1746462300000|2025-05-05 16:25:00|28404.6|28165.4|28330.2|28249.9|28404.6|28253.1|28326.1|28155|169
1746462600000|2025-05-05 16:30:00|28323.5|28256.5|28325.5|28254.5|28329|28256.5|28323.5|28251|4
1746463200000|2025-05-05 16:40:00|28328.5|28257.5|28325.5|28254.5|28336.7|28257.5|28325.5|28250.8|9
1746463500000|2025-05-05 16:45:00|28332|28255|28336.3|28243.7|28345.9|28255|28332|28226.1|8
1746463800000|2025-05-05 16:50:00|28327.3|28252.8|28340.7|28199.3|28390.9|28254.5|28325.5|28165.1|31
1746464100000|2025-05-05 16:55:00|28334.8|28230.1|28407.5|28158.5|28413.5|28237.2|28333.6|28148|37
1746464400000|2025-05-05 17:00:00|28413.5|28164.5|28319.5|28224.6|28413.5|28234.7|28315.8|28151.5|28
1746464700000|2025-05-05 17:05:00|28317.7|28226.3|28315.4|28229.5|28326.3|28231.3|28313.7|28213.8|14
1746465000000|2025-05-05 17:10:00|28313.7|28231.3|28328.5|28239.1|28330.2|28248.5|28309.5|28215.5|21
1746465300000|2025-05-05 17:15:00|28332.2|28242.8|28326.5|28249.5|28332.2|28249.5|28326.5|28242.8|4
1746465600000|2025-05-05 17:20:00|28328.7|28246.3|28333.7|28251.3|28335|28254.5|28328.7|28244.1|8
1746466200000|2025-05-05 17:30:00|28330.5|28259.5|28338.4|28229.7|28338.4|28262|28327.3|28229.7|26
1746466500000|2025-05-05 17:35:00|28341.5|28227.4|28334.7|28260.2|28341.5|28261.5|28322.3|28227.4|18
1746466800000|2025-05-05 17:40:00|28333|28262|28333|28262|28333|28262|28333|28262|1
1746467100000|2025-05-05 17:45:00|28329.5|28258.5|28343.3|28262.8|28359.5|28264.5|28329.5|28250.5|13
1746467400000|2025-05-05 17:50:00|28341.5|28264.5|28348.3|28221.8|28348.9|28264.5|28331.8|28221.8|29
1746467700000|2025-05-05 17:55:00|28385.2|28170.8|28355.4|28246.7|28435.5|28247.8|28319.3|28138.9|41
1746468000000|2025-05-05 18:00:00|28353.6|28248.4|28349.8|28271.8|28362.6|28273.2|28346|28248.4|16
1746468300000|2025-05-05 18:05:00|28349|28271|28378|28224|28420|28276.7|28346.8|28178.7|19
1746468600000|2025-05-05 18:10:00|28375.2|28226.7|28372|28237.9|28411.7|28251|28358.1|28179.3|22
1746468900000|2025-05-05 18:15:00|28370.3|28239.7|28424.1|28204|28425.8|28250.5|28359.5|28202.2|9
1746469200000|2025-05-05 18:20:00|28411|28190.9|28361.2|28257.6|28416.3|28257.6|28361.2|28185.7|13
1746469500000|2025-05-05 18:25:00|28357.1|28263.8|28399.8|28250.2|28454.5|28263.8|28357.1|28196.5|15
1746469800000|2025-05-05 18:30:00|28448.8|28211.3|28438.5|28203.4|28448.8|28283.7|28371.5|28203.4|29
1746470100000|2025-05-05 18:35:00|28436.8|28205.2|28419.4|28222.5|28436.8|28222.5|28419.4|28205.2|7
1746470400000|2025-05-05 18:40:00|28430.5|28233.6|28435.7|28228.3|28437.5|28233.6|28430.5|28226.6|6
1746470700000|2025-05-05 18:45:00|28434|28230.1|28424.7|28217.3|28434|28235.6|28419.4|28213.8|12
1746471000000|2025-05-05 18:50:00|28422.9|28219|28431.2|28230.8|28443.2|28234.1|28421.2|28219|14
1746471300000|2025-05-05 18:55:00|28429.4|28232.5|28429.4|28232.5|28429.4|28232.5|28429.4|28232.5|1
1746471600000|2025-05-05 19:00:00|28433.9|28228.1|28425.9|28220.1|28433.9|28228.1|28425.9|28214.1|8
1746471900000|2025-05-05 19:05:00|28420.4|28223.5|28421.5|28224.6|28421.5|28224.6|28420.4|28223.5|2
1746472200000|2025-05-05 19:10:00|28426.5|28229.6|28384.3|28255.7|28428.2|28257.5|28382.6|28227.8|9
1746472500000|2025-05-05 19:15:00|28376.3|28263.8|28374.5|28265.5|28376.3|28265.5|28374.5|28263.8|2
1746472800000|2025-05-05 19:20:00|28398.3|28241.8|28398.3|28241.8|28398.3|28241.8|28398.3|28241.8|1
1746473100000|2025-05-05 19:25:00|28370.9|28254.1|28379.1|28263.8|28398.7|28267.1|28370.9|28226.3|10
1746473400000|2025-05-05 19:30:00|28442.5|28219.5|28432.5|28235.6|28455.5|28235.6|28432.5|28214.2|17
1746473700000|2025-05-05 19:35:00|28419.4|28222.5|28400.8|28255.3|28426.4|28284.5|28361.5|28215.5|16
1746474000000|2025-05-05 19:40:00|28445.3|28222.8|28432.5|28235.6|28447|28235.6|28432.5|28221|5
1746474300000|2025-05-05 19:45:00|28385.9|28265.2|28446.7|28222.2|28446.7|28265.2|28385.9|28208.7|18
1746474600000|2025-05-05 19:50:00|28444.9|28223.9|28421.2|28220.8|28459.4|28268.7|28367.3|28196|22
1746474900000|2025-05-05 19:55:00|28419.4|28222.5|28403.3|28275.6|28419.4|28285.2|28383.8|28222.5|10
1746493200000|2025-05-06 01:00:00|28982|28849|29265.3|28923.5|29288.7|29065|28982|28775.7|122
1746493500000|2025-05-06 01:05:00|29275.3|28913.5|29190|29121.3|29326.5|29121.3|29118.3|28878.1|99
1746493800000|2025-05-06 01:10:00|29185|29129.9|29362.6|28988.7|29362.6|29154.3|29180.9|28988.7|100
1746494100000|2025-05-06 01:15:00|29362|29058.9|29422.6|29276.4|29516.3|29296.9|29302.2|29046.2|70
1746494400000|2025-05-06 01:20:00|29403.6|29295.4|29472.2|29356.6|29567.7|29359.2|29380.8|29201.8|95
1746494700000|2025-05-06 01:25:00|29471|29357.7|29584.1|29383.7|29587.1|29446.8|29469.8|29314.6|97
1746495000000|2025-05-06 01:30:00|29606.2|29358.3|29680.1|29358.8|29718.9|29558.9|29555.8|29357.5|107
1746495300000|2025-05-06 01:35:00|29676.9|29362.1|29653.2|29368|29725.3|29487.7|29567.3|29351.8|90
1746495600000|2025-05-06 01:40:00|29678.2|29343|29594.6|29326.4|29678.2|29438.9|29472.3|29299.8|90
1746495900000|2025-05-06 01:45:00|29589.6|29331.4|29479.2|29395.7|29589.6|29432.1|29445.5|29321.1|51
1746496200000|2025-05-06 01:50:00|29478.6|29396.3|29559|29460|29624.1|29488.5|29457.4|29385.2|61
1746496500000|2025-05-06 01:55:00|29561.5|29457.5|29632|29456.7|29663.8|29478.1|29548.3|29404|55
1746496800000|2025-05-06 02:00:00|29630.4|29458.3|29629.3|29408.4|29671.4|29542.2|29585.8|29397.4|62
1746497100000|2025-05-06 02:05:00|29552|29430|29591.1|29497.8|29652|29499.6|29552|29366.1|58
1746497400000|2025-05-06 02:10:00|29596.1|29492.8|29665.2|29494.9|29665.2|29543.1|29549.9|29476.4|55
1746497700000|2025-05-06 02:15:00|29618.9|29541.2|29753.5|29567.4|29756.1|29596.2|29617|29492.3|48
1746498000000|2025-05-06 02:20:00|29750.9|29570.1|29612.5|29528.4|29766|29598.8|29574|29399.8|78
1746498300000|2025-05-06 02:25:00|29612.8|29518.5|29641.6|29549.3|29667.5|29555.9|29579.4|29482.5|69
1746498600000|2025-05-06 02:30:00|29641|29549.9|29582.1|29556.1|29655.6|29562.1|29582.1|29506.4|73
1746498900000|2025-05-06 02:35:00|29606.4|29540.5|29617.1|29557.3|29626.4|29563.8|29596.6|29535.5|65
1746499200000|2025-05-06 02:40:00|29616.7|29557.8|29640.3|29570.6|29642.4|29576.3|29611.6|29550.4|33
1746499500000|2025-05-06 02:45:00|29639.8|29571.1|29648.2|29574.3|29678.1|29588.8|29635.5|29550.7|54
1746499800000|2025-05-06 02:50:00|29647.7|29574.8|29743.7|29565|29748.7|29623.9|29639|29560|48
1746500100000|2025-05-06 02:55:00|29736.2|29572.5|29715.1|29675|29815|29685.8|29683.5|29572.5|68
1746500400000|2025-05-06 03:00:00|29747.8|29683.1|29848.7|29680|29856|29759.5|29747.8|29656.2|57
1746500700000|2025-05-06 03:05:00|29842.6|29686.2|29871.1|29689.8|29896.3|29732|29772.1|29658.7|51
1746501000000|2025-05-06 03:10:00|29868.5|29692.4|29814.9|29664|29885|29745.1|29812.6|29651.2|33
1746501300000|2025-05-06 03:15:00|29813.7|29665.2|29741.9|29643|29813.7|29704.5|29738.3|29634.2|38
1746501600000|2025-05-06 03:20:00|29723.9|29655|29729.3|29659.5|29778.8|29674.3|29693.7|29584.1|60
1746501900000|2025-05-06 03:25:00|29728.3|29660.4|29646.4|29582.3|29730.8|29660.4|29632.4|29566|39
1746502200000|2025-05-06 03:30:00|29646|29582.8|29619.1|29549.5|29677.9|29615.5|29597.7|29526.4|63
1746502500000|2025-05-06 03:35:00|29618.1|29550.4|29685.8|29602.9|29686.8|29604.5|29617.6|29545.9|79
1746502800000|2025-05-06 03:40:00|29678.3|29600.6|29639.4|29589.3|29678.3|29602.5|29631.1|29560.1|50
1746503100000|2025-05-06 03:45:00|29639|29589.8|29616.1|29551.3|29651.1|29589.8|29611.1|29543.9|37
1746503400000|2025-05-06 03:50:00|29615.6|29551.7|29626.4|29562.3|29639.4|29571.5|29609.7|29551.7|34
1746503700000|2025-05-06 03:55:00|29611.9|29571.4|29637.8|29575.8|29640.8|29582.5|29608.5|29562.3|41
1746504000000|2025-05-06 04:00:00|29643.7|29570|29638.9|29565.2|29643.7|29581.2|29615.1|29558.8|32
1746504300000|2025-05-06 04:05:00|29636.4|29567.7|29641.1|29563.8|29641.7|29572.7|29615.2|29548.3|38
1746504600000|2025-05-06 04:10:00|29641.7|29563.2|29624.9|29572.9|29651.3|29573.4|29617.4|29534.4|37
1746504900000|2025-05-06 04:15:00|29623.2|29574|29611.1|29536.6|29627|29576|29595.2|29533.1|50
1746505200000|2025-05-06 04:20:00|29617.2|29533.7|29605.9|29525|29619.2|29545.5|29578.9|29519|58
1746505500000|2025-05-06 04:25:00|29600.9|29520|29608.4|29502.5|29609.6|29536|29567.1|29498|56
1746505800000|2025-05-06 04:30:00|29603.4|29507.5|29582.8|29514.1|29607.8|29530.4|29574.5|29503.1|21
1746506100000|2025-05-06 04:35:00|29574|29531|29572.5|29521.9|29577.4|29531|29572.5|29516|8
1746506400000|2025-05-06 04:40:00|29571.9|29522.4|29576.3|29516.6|29577.9|29527.1|29570.4|29516|7
1746506700000|2025-05-06 04:45:00|29578.3|29514.6|29578.3|29514.6|29578.3|29516.6|29576.3|29514.6|3
1746507000000|2025-05-06 04:50:00|29574.3|29532|29570.3|29519.5|29585.1|29532.5|29558|29505.4|39
1746507300000|2025-05-06 04:55:00|29575.3|29515.6|29576.8|29498.1|29585.8|29515.6|29574.3|29495.5|17
1746507600000|2025-05-06 05:00:00|29583|29522|29597|29495.9|29598.2|29522|29580|29495.3|25
1746507900000|2025-05-06 05:05:00|29602|29490.9|29600.1|29511.1|29609.3|29529.6|29592.3|29490.9|31
1746508200000|2025-05-06 05:10:00|29597.6|29513.6|29597.6|29513.6|29597.6|29513.6|29597.6|29513.6|1
1746508500000|2025-05-06 05:15:00|29594.1|29517.2|29596.6|29514.7|29596.6|29517.2|29594.1|29514.7|2
1746508800000|2025-05-06 05:20:00|29593.8|29527.1|29593.8|29527.1|29594.3|29527.1|29593.8|29517.2|5
1746509100000|2025-05-06 05:25:00|29596.3|29524.6|29579.5|29553.5|29597.4|29558.6|29579.5|29524.6|24
1746509400000|2025-05-06 05:30:00|29586.4|29548.5|29653.1|29577.9|29672.6|29584.1|29586.4|29496.1|28
1746509700000|2025-05-06 05:35:00|29673.1|29597.9|29605.9|29539.1|29682|29600.9|29605.9|29533|64
1746510000000|2025-05-06 05:40:00|29605.4|29539.6|29617|29550.3|29623.6|29552.8|29604.4|29539.6|17
1746510300000|2025-05-06 05:45:00|29619.5|29547.8|29622.8|29556.1|29623.3|29564.1|29615.8|29547.8|10
1746510600000|2025-05-06 05:50:00|29620.3|29558.6|29658.9|29562|29659.5|29579.6|29620.3|29541.6|14
1746510900000|2025-05-06 05:55:00|29658.4|29562.5|29624.1|29536.8|29659.8|29574.6|29624.1|29522.6|35
1746511200000|2025-05-06 06:00:00|29623.5|29537.4|29702.3|29622.6|29714|29623.4|29622|29537.3|39
1746511500000|2025-05-06 06:05:00|29701.7|29623.2|29825.3|29735.6|29892.9|29736.4|29701.7|29606.3|56
1746511800000|2025-05-06 06:10:00|29824.7|29736.2|29803.3|29711.9|29863.8|29736.8|29797.6|29657.1|43
1746512100000|2025-05-06 06:15:00|29808.3|29706.9|29814.9|29696.4|29900.3|29754.2|29782.2|29637.8|108
1746512400000|2025-05-06 06:20:00|29816.1|29695.2|29892.6|29710.3|29903.3|29757.1|29803.4|29658.6|58
1746512700000|2025-05-06 06:25:00|29896.5|29706.5|29766.6|29682.1|29899|29759.9|29761.1|29677.3|79
1746513000000|2025-05-06 06:30:00|29751.7|29690.4|29734.9|29695.5|29801.7|29729.1|29717.1|29633.7|157
1746513300000|2025-05-06 06:35:00|29734.6|29695.2|29628.1|29602.1|29734.7|29699.8|29626.3|29555.6|126
1746513600000|2025-05-06 06:40:00|29628|29602|29635|29569.9|29664.4|29602|29605.6|29528.7|73
1746513900000|2025-05-06 06:45:00|29628.3|29573|29721.6|29613.4|29736|29619.2|29609.2|29558.8|83
1746514200000|2025-05-06 06:50:00|29720.4|29614.5|29734.4|29633.3|29736.2|29633.9|29708.7|29614.5|23
1746514500000|2025-05-06 06:55:00|29733.8|29633.9|29738.9|29629.9|29738.9|29634.9|29703.4|29597.5|18
1746514800000|2025-05-06 07:00:00|29718.3|29634.6|29708.8|29630.1|29728.2|29640.6|29706|29621.8|34
1746515100000|2025-05-06 07:05:00|29707.8|29629.1|29692.9|29602|29719.5|29648.2|29662.3|29580.3|81
1746515400000|2025-05-06 07:10:00|29691.9|29601|29677.4|29611|29703.6|29617.9|29662.5|29592.3|78
1746515700000|2025-05-06 07:15:00|29679.9|29608.5|29711.2|29659.6|29726.3|29667.9|29679.9|29608.5|128
1746516000000|2025-05-06 07:20:00|29711.3|29659.5|29706.9|29628.8|29717.9|29672|29676|29625.4|105
1746516300000|2025-05-06 07:25:00|29706.3|29629.4|29658.3|29607.8|29706.3|29644.7|29658.3|29563.4|116
1746516600000|2025-05-06 07:30:00|29654.1|29609.5|29673.9|29595.4|29702|29632.2|29652.7|29564.9|129
1746516900000|2025-05-06 07:35:00|29680.8|29587.8|29653.5|29617|29704.4|29620.5|29646.5|29565.7|129
1746517200000|2025-05-06 07:40:00|29648.3|29622.3|29656.5|29620.3|29660.6|29626.2|29638.1|29602.5|94
1746517500000|2025-05-06 07:45:00|29657|29618.6|29658.3|29602.5|29662.8|29625.7|29636.7|29601.6|64
1746517800000|2025-05-06 07:50:00|29656.5|29603.4|29638.5|29612.5|29657.6|29617|29638.1|29603.1|43
1746518100000|2025-05-06 07:55:00|29639.1|29613.1|29640.5|29614.5|29653.4|29621.5|29639.1|29611.5|31
1746518400000|2025-05-06 08:00:00|29645.1|29619.1|29636.4|29615.4|29645.9|29624.9|29635.7|29614.1|46
1746518700000|2025-05-06 08:05:00|29635.5|29614.5|29591.5|29565.5|29637.6|29616.6|29578|29545.1|110
1746519000000|2025-05-06 08:10:00|29591.4|29565.4|29547.7|29425.2|29593.3|29567.3|29515.9|29424.1|126
1746519300000|2025-05-06 08:15:00|29542.7|29420.2|29511.8|29353.9|29544.7|29463.9|29468.8|29347.5|104
1746519600000|2025-05-06 08:20:00|29506.8|29358.9|29423.9|29354.2|29521.8|29405.5|29417.4|29303.9|196
1746519900000|2025-05-06 08:25:00|29422.8|29355.3|29467.7|29361.2|29470.9|29380.9|29410.1|29329|128
1746520200000|2025-05-06 08:30:00|29470.9|29364.4|29486.5|29402|29513.3|29411.5|29448.4|29319.5|93
1746520500000|2025-05-06 08:35:00|29496.9|29412.4|29461.5|29378.3|29514.9|29428.2|29460.5|29368.5|91
1746520800000|2025-05-06 08:40:00|29460.9|29378.8|29469.4|29374.7|29476.1|29405|29443.9|29359.9|96
1746521100000|2025-05-06 08:45:00|29475.1|29380.6|29493.1|29382|29493.1|29424.4|29436.5|29374.2|86
1746521400000|2025-05-06 08:50:00|29499.1|29388.2|29487.9|29406.9|29509.1|29414|29478.5|29383|72
1746521700000|2025-05-06 08:55:00|29487.4|29407.5|29489.4|29395.9|29498.7|29416.5|29465.4|29384.4|44
1746522000000|2025-05-06 09:00:00|29488.8|29396.4|29492|29432.6|29611.4|29509.1|29463.4|29396.4|157
1746522300000|2025-05-06 09:05:00|29518.1|29417.2|29490.4|29435|29518.1|29435.5|29489.8|29416.4|19
1746522600000|2025-05-06 09:10:00|29489.8|29435.5|29564.4|29450.5|29608.9|29502.8|29482|29403.8|88
1746522900000|2025-05-06 09:15:00|29568.7|29452.6|29520.7|29424.5|29569.1|29452.6|29500.1|29414.3|118
1746523200000|2025-05-06 09:20:00|29520.2|29425.1|29540.6|29431.4|29552|29463|29500.5|29415.5|112
1746523500000|2025-05-06 09:25:00|29533.7|29424.3|29552.4|29446.4|29565.6|29472.7|29530.6|29424.1|36
1746523800000|2025-05-06 09:30:00|29551.9|29447|29547.3|29448|29579.3|29457.8|29503.2|29409.2|56
1746524100000|2025-05-06 09:35:00|29546.7|29448.5|29544.8|29455.3|29546.7|29458.8|29532.5|29442.3|65
1746524400000|2025-05-06 09:40:00|29544.2|29455.8|29594.4|29455.7|29596.6|29464.7|29521.7|29434.5|22
1746524700000|2025-05-06 09:45:00|29593.3|29456.8|29565.9|29474.2|29593.3|29481.7|29542.7|29444.8|42
1746525000000|2025-05-06 09:50:00|29566.9|29475.2|29565.9|29474.2|29569|29478.3|29555.4|29462.6|39
1746525300000|2025-05-06 09:55:00|29558.8|29467.1|29545.5|29432.6|29566.4|29474.2|29526|29423.7|67
1746525600000|2025-05-06 10:00:00|29536.5|29423.6|29520.8|29431.3|29544.5|29437.5|29513.1|29418.1|38
1746525900000|2025-05-06 10:05:00|29520.2|29431.8|29515.9|29404.1|29532.6|29435.8|29497.9|29401.3|27
1746526200000|2025-05-06 10:10:00|29500.8|29435.2|29506|29413.2|29532|29435.2|29499.4|29402.4|34
1746526500000|2025-05-06 10:15:00|29505.5|29413.8|29503.7|29434.8|29525.5|29434.8|29503.7|29410.1|23
1746526800000|2025-05-06 10:20:00|29504.1|29435.2|29536.9|29415.1|29536.9|29449.3|29491.5|29398|29
1746527100000|2025-05-06 10:25:00|29520.5|29398.7|29506.4|29413.6|29538|29428.6|29505.7|29395.8|29
1746527400000|2025-05-06 10:30:00|29505.8|29414.1|29518.5|29431.6|29522.4|29434.1|29500.9|29410.6|30
1746527700000|2025-05-06 10:35:00|29518|29432.1|29515.9|29434.1|29518|29434.1|29515.9|29432.1|5
1746528000000|2025-05-06 10:40:00|29505.9|29424.1|29518|29432.1|29519|29434.1|29505.9|29421.2|35
1746528300000|2025-05-06 10:45:00|29517.5|29432.6|29507.3|29459.2|29538.3|29460.7|29496.4|29413.1|40
1746528600000|2025-05-06 10:50:00|29506.7|29459.7|29489.1|29443.2|29535.6|29472.7|29489.1|29413.3|26
1746528900000|2025-05-06 10:55:00|29489.6|29442.7|29518.9|29413.1|29535.4|29467.8|29489.6|29413.1|41
1746529200000|2025-05-06 11:00:00|29519.9|29412.1|29551.1|29443|29555.5|29466.6|29519.9|29408.2|56
1746529500000|2025-05-06 11:05:00|29550.5|29443.5|29531|29408.9|29560.1|29476.7|29511.7|29408.9|44
1746529800000|2025-05-06 11:10:00|29546.1|29424|29488.1|29462.1|29547.1|29462.1|29488.1|29407.3|28
1746530100000|2025-05-06 11:15:00|29491.2|29453.2|29516.5|29450.4|29564.4|29454.7|29491.2|29409.8|33
1746530400000|2025-05-06 11:20:00|29515.9|29451|29490.2|29436.8|29535.4|29464.4|29489.6|29418.7|18
1746530700000|2025-05-06 11:25:00|29490.7|29444.2|29525.3|29458.6|29541.4|29479.8|29490.7|29437.2|40
1746531000000|2025-05-06 11:30:00|29524.3|29457.6|29534.3|29467.7|29540.8|29478.7|29515.1|29454.2|25
1746531300000|2025-05-06 11:35:00|29522.3|29455.7|29516|29465.2|29537.9|29476.5|29515.7|29450.3|31
1746531600000|2025-05-06 11:40:00|29515.4|29465.8|29498.5|29472.5|29515.4|29477.7|29498.5|29465.8|7
1746531900000|2025-05-06 11:45:00|29495.5|29469.5|29491|29465|29497.1|29469.8|29480.2|29445.1|37
1746532200000|2025-05-06 11:50:00|29491.2|29465.2|29493|29467|29500.3|29468.8|29489.4|29457.7|57
1746532500000|2025-05-06 11:55:00|29491.2|29465.2|29494.3|29468.3|29495.9|29469.9|29488.1|29462.1|24
1746532800000|2025-05-06 12:00:00|29495.3|29469.3|29494.7|29468.7|29496.2|29470.2|29491.3|29465.3|18
1746533100000|2025-05-06 12:05:00|29494.3|29468.3|29496.1|29470.1|29497.5|29471.5|29494|29468|22
1746533400000|2025-05-06 12:10:00|29496.5|29470.5|29497.1|29471.1|29497.3|29471.3|29496.1|29470.1|9
1746533700000|2025-05-06 12:15:00|29496.5|29470.5|29497.1|29471.1|29497.1|29471.1|29496.5|29470.5|2
1746534000000|2025-05-06 12:20:00|29497.5|29471.5|29512.3|29466.5|29512.3|29472.5|29495.3|29464.2|16
1746534300000|2025-05-06 12:25:00|29513.7|29467.9|29535.3|29432.7|29548.4|29482.7|29497.3|29430.6|56
1746534600000|2025-05-06 12:30:00|29547.2|29444.7|29506|29442|29547.2|29448.5|29505.2|29424.7|34
1746534900000|2025-05-06 12:35:00|29511|29447|29505.8|29444.3|29511|29447|29504.2|29441|11
1746535200000|2025-05-06 12:40:00|29503.7|29442.2|29503.3|29435.8|29552|29442.2|29491.3|29396|54
1746535500000|2025-05-06 12:45:00|29502.4|29436.7|29502.5|29415.4|29519.9|29454.6|29480.6|29414.1|25
1746535800000|2025-05-06 12:50:00|29519.1|29432|29496.1|29421.9|29532.4|29448.9|29492.1|29408.2|61
1746536100000|2025-05-06 12:55:00|29512.1|29438|29487.9|29421|29513.3|29443.6|29468.9|29411|65
1746536400000|2025-05-06 13:00:00|29489.1|29422.2|29479.9|29435.1|29489.1|29449.5|29473.2|29420.3|18
1746536700000|2025-05-06 13:05:00|29485.9|29441.1|29485.6|29421.3|29490.6|29457.2|29478|29414.7|25
1746537000000|2025-05-06 13:10:00|29486.3|29420.7|29440.5|29390|29486.3|29431.6|29439.2|29390|24
1746537300000|2025-05-06 13:15:00|29443.6|29393.3|29450|29386.9|29450|29396.1|29437.7|29384.9|17
1746537600000|2025-05-06 13:20:00|29447.4|29384.3|29440.9|29347.2|29450.9|29390.3|29423.9|29327.4|23
1746537900000|2025-05-06 13:25:00|29460.4|29332.5|29409.9|29357.1|29483.2|29357.1|29409.9|29302.5|44
1746538200000|2025-05-06 13:30:00|29404.9|29360.1|29402.8|29356.9|29413.1|29361.1|29396.7|29341.3|29
1746538500000|2025-05-06 13:35:00|29392.9|29366.9|29411.1|29343.8|29414.1|29372.1|29390.8|29337.8|31
1746538800000|2025-05-06 13:40:00|29410.1|29342.8|29382.4|29356.4|29410.1|29358.4|29382.4|29342.8|11
1746539100000|2025-05-06 13:45:00|29383.2|29357.2|29374.6|29295.9|29392.8|29357.2|29335.1|29233.5|82
1746539400000|2025-05-06 13:50:00|29373.9|29296.5|29367|29285.9|29379.5|29314|29346.8|29268.4|61
1746539700000|2025-05-06 13:55:00|29366.2|29286.8|29369.1|29311.3|29373.4|29311.5|29345.1|29274|28
1746540000000|2025-05-06 14:00:00|29367.9|29317.1|29390.1|29342.8|29399.9|29342.8|29350.5|29316.5|48
1746540300000|2025-05-06 14:05:00|29389.5|29343.4|29375.3|29301.7|29389.5|29347.7|29360.8|29298.4|38
1746540600000|2025-05-06 14:10:00|29372.7|29299.1|29340.5|29314.5|29372.7|29314.6|29339|29284.4|39
1746540900000|2025-05-06 14:15:00|29341.8|29315.8|29335.5|29309.5|29343.1|29317.1|29323.1|29291.9|43
1746541200000|2025-05-06 14:20:00|29335.7|29309.7|29342.1|29316.1|29342.1|29316.1|29330.3|29304.3|29
1746541500000|2025-05-06 14:25:00|29341.8|29315.8|29341.8|29315.8|29348.1|29322.1|29340.5|29314.5|14
1746541800000|2025-05-06 14:30:00|29341.9|29315.9|29346.2|29309.9|29348.6|29317.7|29341.9|29309.9|6
1746542100000|2025-05-06 14:35:00|29345.2|29308.9|29340.6|29304.3|29346.2|29309.9|29336.6|29300.3|14
1746542400000|2025-05-06 14:40:00|29341.2|29304.9|29338.4|29293.6|29344.9|29309.5|29324.1|29293.6|24
1746542700000|2025-05-06 14:45:00|29337.8|29294.3|29333.1|29307.1|29338.2|29312.2|29329.1|29291.1|40
1746543000000|2025-05-06 14:50:00|29336.8|29310.8|29335.5|29309.5|29340.5|29314.5|29335.5|29309.5|9
1746543300000|2025-05-06 14:55:00|29339.3|29313.3|29340.5|29314.5|29366.6|29325.5|29333.1|29301.3|42
1746543600000|2025-05-06 15:00:00|29338.1|29312.1|29332.1|29306.1|29360.1|29326.5|29332.1|29291.9|30
1746543900000|2025-05-06 15:05:00|29357.1|29309.8|29344.2|29293.4|29362.1|29324.5|29342.9|29292.1|38
1746544200000|2025-05-06 15:10:00|29343.5|29294|29314.4|29270.6|29343.5|29304.5|29305.9|29265.6|32
1746544500000|2025-05-06 15:15:00|29314|29269.7|29328.7|29264.2|29347|29278.5|29289.2|29229.8|49
1746544800000|2025-05-06 15:20:00|29328.1|29264.9|29318.9|29274.1|29328.1|29287.2|29313.2|29264.9|8
1746545100000|2025-05-06 15:25:00|29329.3|29263.6|29329.3|29263.6|29329.3|29263.6|29329.3|29263.6|1
1746545400000|2025-05-06 15:30:00|29328.5|29264.5|29318.1|29292.1|29328.5|29292.1|29313.2|29264.5|5
1746545700000|2025-05-06 15:35:00|29311.9|29285.9|29313.2|29287.2|29313.2|29287.2|29311.9|29285.9|3
1746546300000|2025-05-06 15:45:00|29315.2|29289.2|29312.9|29286.9|29315.2|29289.2|29312.9|29286.9|3
1746546600000|2025-05-06 15:50:00|29313.7|29287.7|29324.9|29274.7|29330.9|29287.7|29312.9|29274.7|11
1746546900000|2025-05-06 15:55:00|29312.9|29286.9|29326.1|29270.8|29337.1|29286.9|29306.4|29264.3|30
1746547200000|2025-05-06 16:00:00|29328.6|29268.3|29326.1|29274.3|29329.2|29297.2|29312.8|29268.3|39
1746547500000|2025-05-06 16:05:00|29325.4|29274.9|29315.5|29289.5|29329.9|29293.3|29315.5|29274.9|11
1746547800000|2025-05-06 16:10:00|29319.3|29293.3|29315.5|29289.5|29319.3|29293.3|29315.5|29289.5|2
1746548100000|2025-05-06 16:15:00|29316.2|29290.2|29336.1|29270.8|29336.1|29293.5|29312.9|29265.8|22
1746548400000|2025-05-06 16:20:00|29333.7|29268.4|29334.6|29272.4|29336.1|29272.4|29333.7|29268.4|5
1746548700000|2025-05-06 16:25:00|29336.2|29283.9|29350.4|29289.6|29353.9|29291.4|29336.2|29276.5|17
1746549000000|2025-05-06 16:30:00|29346.1|29293.9|29366|29290.9|29370.8|29296|29344.1|29286.1|13
1746549300000|2025-05-06 16:35:00|29356.6|29300.3|29355.6|29307.3|29357.6|29309.3|29352.6|29300.3|8
1746549600000|2025-05-06 16:40:00|29357.6|29309.3|29352.6|29304.3|29357.6|29309.3|29349.6|29301.3|12
1746549900000|2025-05-06 16:45:00|29354.1|29302.8|29352.6|29304.3|29356.6|29304.3|29348.6|29300.3|22
1746550200000|2025-05-06 16:50:00|29346.6|29298.3|29358.6|29310.3|29360.2|29315.3|29344.2|29296.7|18
1746550500000|2025-05-06 16:55:00|29359.6|29311.3|29355.6|29307.3|29369.7|29313.4|29355.6|29297.2|23
1746550800000|2025-05-06 17:00:00|29357.6|29309.3|29350.5|29324.5|29357.6|29324.5|29350.5|29307.3|3
1746551100000|2025-05-06 17:05:00|29354.2|29328.2|29340.3|29262.6|29354.2|29328.2|29328.9|29261.8|20
1746551400000|2025-05-06 17:10:00|29335.8|29263.1|29327.6|29279.3|29335.8|29279.3|29327.6|29262.9|7
1746552000000|2025-05-06 17:20:00|29320.5|29294.5|29328.4|29291.9|29329.2|29294.5|29320.5|29291.1|4
1746552300000|2025-05-06 17:25:00|29323.6|29297.6|29328.1|29291.6|29328.1|29297.6|29323.6|29291.6|2
1746552600000|2025-05-06 17:30:00|29342.6|29294.3|29346.4|29296.5|29360.9|29303.7|29342.6|29294.3|31
1746552900000|2025-05-06 17:35:00|29345.6|29297.3|29345.6|29297.3|29345.6|29297.3|29345.6|29297.3|1
1746553200000|2025-05-06 17:40:00|29347.6|29299.3|29347.6|29299.3|29347.6|29299.3|29347.6|29299.3|1
1746553500000|2025-05-06 17:45:00|29366.5|29280.5|29366.5|29280.5|29366.5|29280.5|29366.5|29280.5|1
1746553800000|2025-05-06 17:50:00|29363.5|29277.5|29350.1|29274.8|29373.8|29277.5|29350.1|29261.2|10
1746554100000|2025-05-06 17:55:00|29341.8|29283.2|29335|29281.9|29343.7|29302|29318.1|29253.9|30
1746554400000|2025-05-06 18:00:00|29334.2|29282.7|29332.6|29284.3|29334.2|29284.3|29332.6|29282.7|3
1746554700000|2025-05-06 18:05:00|29338.5|29278.4|29343.5|29283.4|29343.5|29287.5|29332.9|29278.4|3
1746555000000|2025-05-06 18:10:00|29344.5|29284.4|29344.5|29284.4|29344.5|29289.1|29334.5|29278.4|7
1746555300000|2025-05-06 18:15:00|29338.5|29278.4|29348|29284.9|29348|29287.4|29338.5|29278.4|6
1746555600000|2025-05-06 18:20:00|29350.5|29282.4|29350.5|29282.4|29350.5|29288.3|29344.6|29282.4|3
1746555900000|2025-05-06 18:25:00|29350.9|29290.8|29350.5|29282.4|29350.9|29290.8|29350.5|29282.4|2
1746557100000|2025-05-06 18:45:00|29348|29284.9|29350.5|29282.4|29350.5|29284.9|29348|29282.4|2
1746557400000|2025-05-06 18:50:00|29347.5|29279.4|29335.5|29294.5|29347.5|29297.5|29335.5|29279.4|6
1746557700000|2025-05-06 18:55:00|29335|29294|29360.5|29296.4|29361.5|29296.7|29330.3|29281.4|32
1746558000000|2025-05-06 19:00:00|29362|29294.9|29342.9|29297.5|29369.5|29301.4|29342.9|29277.4|16
1746558300000|2025-05-06 19:05:00|29346.5|29286.4|29348.5|29280.4|29348.5|29286.4|29346|29280.4|3
1746558600000|2025-05-06 19:10:00|29341.5|29281.4|29341.5|29281.4|29341.5|29281.4|29341.5|29281.4|1
1746558900000|2025-05-06 19:15:00|29337.9|29292.5|29341.5|29281.4|29343.5|29297|29337.9|29279.4|7
1746559500000|2025-05-06 19:25:00|29349|29291|29343|29302|29351|29302|29340.5|29289|7
1746560400000|2025-05-06 19:40:00|29338|29297|29338|29297|29338|29297|29338|29297|1
1746560700000|2025-05-06 19:45:00|29340.5|29299.5|29347.5|29279.4|29347.5|29303.5|29328|29275|24
1746561000000|2025-05-06 19:50:00|29350.5|29294.5|29376.5|29290.4|29398.8|29297.5|29342.9|29268.2|20
1746561300000|2025-05-06 19:55:00|29375.5|29291.4|29370|29296.9|29375.5|29296.9|29370|29291.4|4
1746579600000|2025-05-07 01:00:00|29508.9|29423.1|29534.8|29470.5|29534.8|29470.5|29493.5|29423.1|11
1746579900000|2025-05-07 01:05:00|29548.8|29466.5|29770|29555.2|29770|29591.4|29547.8|29422.8|80
1746580200000|2025-05-07 01:10:00|29775|29550.2|29707.6|29578.8|29789.5|29596.4|29651.7|29497|73
1746580500000|2025-05-07 01:15:00|29688.4|29598.1|29737.9|29672.8|29808.5|29681.9|29684.1|29582.7|56
1746580800000|2025-05-07 01:20:00|29788.1|29637.1|29898.9|29787.5|29930.4|29800.7|29753|29627|84
1746581100000|2025-05-07 01:25:00|29888.9|29797.5|29970.5|29894.8|29996|29904.7|29888.9|29740.1|43
1746581400000|2025-05-07 01:30:00|29969.9|29895.3|30019|29844.7|30060|29931|29948.9|29844.7|64
1746581700000|2025-05-07 01:35:00|30021.5|29842.2|29903.4|29821.9|30021.5|29902.9|29868|29795.6|54
1746582000000|2025-05-07 01:40:00|29899.9|29813.8|29855.5|29769.8|29914.7|29830.1|29848.3|29765.3|39
1746582300000|2025-05-07 01:45:00|29850.8|29774.4|29823.7|29731.1|29897.2|29777.2|29782.3|29634.4|108
1746582600000|2025-05-07 01:50:00|29828.9|29736.3|29833.8|29750.9|29847.4|29757.9|29825.3|29733.6|34
1746582900000|2025-05-07 01:55:00|29830.3|29752.4|29885.9|29801.4|29888.1|29802.1|29822.3|29738.4|52
1746583200000|2025-05-07 02:00:00|29885.1|29802.1|29850.9|29778.8|29899.1|29814.1|29842.9|29770.8|45
1746583500000|2025-05-07 02:05:00|29850.4|29779.4|29827|29750.2|29888.3|29785.8|29813.9|29740.5|58
1746583800000|2025-05-07 02:10:00|29829.5|29747.7|29856|29769.2|29867.4|29781.7|29827|29746.2|55
1746584100000|2025-05-07 02:15:00|29853.5|29771.7|29824.9|29777.5|29906.6|29782.3|29824.9|29708.6|88
1746584400000|2025-05-07 02:20:00|29830.5|29756.2|29808|29782|29830.5|29782|29801|29750.2|32
1746584700000|2025-05-07 02:25:00|29810.5|29784.5|29815.3|29794.3|29823.6|29798.1|29810.5|29781.1|24
1746585000000|2025-05-07 02:30:00|29815.5|29794.5|29829|29775.8|29865.6|29796.5|29815.5|29766.3|59
1746585300000|2025-05-07 02:35:00|29834.2|29781|29824.1|29750.6|29859|29794.5|29806.3|29711.7|74
1746585600000|2025-05-07 02:40:00|29829.3|29775.7|29805.5|29784.5|29871.2|29784.5|29802.1|29711.5|76
1746585900000|2025-05-07 02:45:00|29808.3|29787.3|29805.5|29784.5|29836.1|29794.5|29805.5|29764.9|47
1746586200000|2025-05-07 02:50:00|29828.7|29776.6|29818|29797|29839.2|29798.9|29815.5|29762.4|59
1746586500000|2025-05-07 02:55:00|29820.5|29799.5|29854.8|29780.1|29857.9|29799.6|29816.7|29777.1|27
1746586800000|2025-05-07 03:00:00|29852.4|29777.7|29781|29755|29888.6|29778.4|29781|29658.5|78
1746587100000|2025-05-07 03:05:00|29781.1|29755.1|29804.6|29740.8|29813.7|29763.7|29774.2|29715.8|75
1746587400000|2025-05-07 03:10:00|29801.7|29743.6|29788.9|29746|29811.2|29751.3|29784.2|29733.1|36
1746587700000|2025-05-07 03:15:00|29780.5|29754.5|29802.9|29753.4|29805.9|29761.5|29768.1|29730.8|31
1746588000000|2025-05-07 03:20:00|29802.3|29754|29817.6|29774.6|29828.5|29780.4|29786.5|29747.7|36
1746588300000|2025-05-07 03:25:00|29816.4|29775.8|29807.6|29781.6|29832|29789.5|29806.5|29775.8|35
1746588600000|2025-05-07 03:30:00|29807.7|29781.7|29794.9|29756.5|29815|29781.7|29784.9|29747.5|55
1746588900000|2025-05-07 03:35:00|29796.2|29754.6|29806.5|29780.5|29807.5|29781.5|29786.4|29752.4|74
1746589200000|2025-05-07 03:40:00|29806.4|29780.4|29824.5|29781.2|29839.8|29785.4|29806.1|29769.5|51
1746589500000|2025-05-07 03:45:00|29824.6|29781.3|29819|29793|29825.5|29795.3|29815.5|29779.7|25
1746589800000|2025-05-07 03:50:00|29821.6|29795.6|29844.3|29805.9|29871.4|29809.5|29819|29772.4|54
1746590100000|2025-05-07 03:55:00|29845.3|29806.9|29839.6|29813.6|29848|29814.2|29834.9|29801.9|52
1746590400000|2025-05-07 04:00:00|29839.5|29813.5|29868.7|29806.6|29874.7|29825.6|29837.7|29788.4|58
1746590700000|2025-05-07 04:05:00|29879.2|29807.2|29891|29814.2|29893.5|29814.2|29879.2|29799.7|10
1746591000000|2025-05-07 04:10:00|29893|29816.2|29874.7|29812.6|29893|29821.2|29863.3|29810.2|10
1746591300000|2025-05-07 04:15:00|29868.4|29806.1|29884|29817.2|29885.4|29820.4|29862.9|29804|21
1746591600000|2025-05-07 04:20:00|29886.5|29814.7|29886.5|29814.7|29886.5|29814.7|29886.5|29814.7|1
1746591900000|2025-05-07 04:25:00|29867.3|29824.8|29875.4|29813.1|29876.6|29824.8|29862.5|29806.5|30
1746592200000|2025-05-07 04:30:00|29872.2|29810.1|29888.8|29812|29890|29818.2|29872|29809.7|16
1746592500000|2025-05-07 04:35:00|29891.3|29809.5|29882.5|29810.7|29891.3|29821.4|29863.3|29809.4|12
1746592800000|2025-05-07 04:40:00|29896.7|29819.7|29916.5|29834.7|29919|29835.1|29894.8|29814.1|24
1746593100000|2025-05-07 04:45:00|29919|29832.2|29916.5|29834.7|29919|29834.7|29916.5|29832.2|6
1746593400000|2025-05-07 04:50:00|29914|29837.2|29956|29878.7|29989.3|29878.7|29914|29832.9|37
1746593700000|2025-05-07 04:55:00|29953.5|29881.2|29947.6|29867.1|29955|29884|29935.5|29856.7|39
1746594000000|2025-05-07 05:00:00|29946.9|29867.8|29921.9|29837.4|29946.9|29867.8|29897.7|29831.8|55
1746594300000|2025-05-07 05:05:00|29920.5|29838.7|29904|29837|29924.3|29849.2|29890.4|29821|26
1746594600000|2025-05-07 05:10:00|29904.4|29837.2|29882.3|29837.6|29904.4|29837.8|29876.7|29823.3|42
1746594900000|2025-05-07 05:15:00|29882.7|29838|29868.1|29842.1|29882.7|29842.1|29868.1|29832.4|10
1746595200000|2025-05-07 05:20:00|29866.7|29824.2|29870.6|29819.4|29898.1|29824.9|29864.3|29805|50
1746595500000|2025-05-07 05:25:00|29869.4|29820.6|29857.1|29831.1|29869.4|29832.5|29854|29820.6|7
1746595800000|2025-05-07 05:30:00|29857.5|29831.5|29876.6|29798.2|29927|29831.5|29851|29725.5|60
1746596100000|2025-05-07 05:35:00|29868.4|29806.3|29873.7|29811.6|29873.7|29811.6|29868.4|29806.3|2
1746596400000|2025-05-07 05:40:00|29861.2|29813.7|29869.2|29802.4|29939.9|29814.1|29861.2|29741.1|41
1746596700000|2025-05-07 05:45:00|29873|29810.9|29845.3|29783.2|29874.2|29810.9|29837.1|29771.2|43
1746597000000|2025-05-07 05:50:00|29845.6|29783.3|29867.5|29841.5|29889.8|29841.5|29822|29757.5|65
1746597300000|2025-05-07 05:55:00|29883.5|29818.4|29864.5|29789.2|29907.5|29839.7|29859.2|29781.7|80
1746597600000|2025-05-07 06:00:00|29867|29786.7|29846.8|29804.4|29877.5|29804.4|29820.5|29753.1|54
1746597900000|2025-05-07 06:05:00|29876|29811.3|29906.3|29846.2|29907.3|29846.2|29852.4|29774.4|114
1746598200000|2025-05-07 06:10:00|29901.2|29856.4|29908|29846.7|29945.2|29880.8|29871.4|29841.2|92
1746598500000|2025-05-07 06:15:00|29908.3|29847|29890.5|29864.5|29923.3|29876.6|29877.5|29842.9|56
1746598800000|2025-05-07 06:20:00|29888.7|29862.7|29885.6|29864.6|29901.6|29867|29880.6|29849.7|16
1746599100000|2025-05-07 06:25:00|29885.4|29864.4|29885.6|29864.6|29888|29867|29885.4|29864.4|11
1746599400000|2025-05-07 06:30:00|29885.8|29864.8|29885.3|29842.8|29886.4|29865.1|29871.7|29830|34
1746599700000|2025-05-07 06:35:00|29882|29839.5|29852.7|29802.3|29905.7|29846.1|29838.6|29768.7|151
1746600000000|2025-05-07 06:40:00|29851.8|29803.1|29829.9|29767|29851.8|29815|29790.5|29745.3|162
1746600300000|2025-05-07 06:45:00|29827.1|29764.4|29851.5|29785.8|29851.5|29793|29813.3|29757.9|94
1746600600000|2025-05-07 06:50:00|29850.2|29784.5|29872.5|29846.5|29907.8|29847.3|29830.8|29778.9|62
1746600900000|2025-05-07 06:55:00|29872.3|29846.3|29851.6|29810.1|29872.3|29847.9|29830.1|29786.4|129
1746601200000|2025-05-07 07:00:00|29852.5|29809.1|29870.2|29826.7|29922.9|29864.8|29852.1|29804.6|103
1746601500000|2025-05-07 07:05:00|29860.3|29834.3|29879.4|29804.3|29910.5|29844.8|29860.3|29798.6|125
1746601800000|2025-05-07 07:10:00|29877.3|29806.5|29849|29828|29897.5|29832.4|29837.9|29798.2|98
1746602100000|2025-05-07 07:15:00|29858.9|29823|29861.1|29823.9|29871.4|29830.7|29848.7|29808.9|26
1746602400000|2025-05-07 07:20:00|29855.5|29829.5|29859.1|29833.1|29876|29848.7|29854|29817.1|37
1746602700000|2025-05-07 07:25:00|29859.5|29833.5|29889.8|29821.2|29924.2|29851.1|29853.4|29804.5|107
1746603000000|2025-05-07 07:30:00|29874.3|29836.7|29866.2|29840.2|29886.7|29849|29865.6|29836.7|38
1746603300000|2025-05-07 07:35:00|29866.1|29840.1|29863.5|29842.5|29870.3|29844.5|29863|29837|63
1746603600000|2025-05-07 07:40:00|29864|29843|29870.8|29844.8|29871.8|29849.1|29863.5|29842.5|48
1746603900000|2025-05-07 07:45:00|29868|29842|29859.1|29838.1|29870.8|29848.1|29857|29836|65
1746604200000|2025-05-07 07:50:00|29860.3|29839.3|29872.1|29846.1|29872.5|29846.5|29859.6|29833.6|43
1746604500000|2025-05-07 07:55:00|29874.5|29848.5|29954.6|29790.9|29963.9|29864.5|29874.5|29790.9|44
1746604800000|2025-05-07 08:00:00|29954.1|29790.4|29897.5|29871.5|29975.1|29875.2|29890.8|29765|49
1746605100000|2025-05-07 08:05:00|29897.4|29871.4|29893.8|29846.6|29897.5|29871.5|29883.2|29846.6|17
1746605400000|2025-05-07 08:10:00|29890.1|29842.9|29873.5|29852.5|29893.4|29864|29873.5|29839.4|51
1746605700000|2025-05-07 08:15:00|29874|29853|29889.9|29863.9|29892.1|29866.1|29874|29853|24
1746606000000|2025-05-07 08:20:00|29889.7|29863.7|29883.8|29857.8|29897.5|29871.5|29881.2|29851.7|49
1746606300000|2025-05-07 08:25:00|29884|29858|29863.2|29826.8|29889|29866.5|29863.2|29826.8|65
1746606600000|2025-05-07 08:30:00|29866|29829.6|29883.2|29838.1|29901|29848.3|29863.2|29826.8|26
1746606900000|2025-05-07 08:35:00|29881.9|29839.3|29877.1|29851.1|29895.7|29853.1|29868.1|29834.7|68
1746607200000|2025-05-07 08:40:00|29874.5|29853.5|29903.9|29852.1|29913.2|29867.3|29874.5|29828.7|20
1746607500000|2025-05-07 08:45:00|29903.4|29852.7|29887.8|29866.8|29903.4|29868|29887.7|29852.7|14
1746607800000|2025-05-07 08:50:00|29887.7|29866.7|29886.1|29865.1|29888.5|29867.5|29874.9|29853.9|39
1746608100000|2025-05-07 08:55:00|29887.3|29866.3|29888.6|29862.6|29888.6|29866.3|29884.9|29861.4|5
1746608400000|2025-05-07 09:00:00|29923.5|29846.5|29941.1|29887.6|29958.8|29893.8|29909.8|29832.9|69
1746608700000|2025-05-07 09:05:00|29959.4|29886.6|29964.7|29892.4|29964.7|29898.8|29924.5|29865.3|44
1746609000000|2025-05-07 09:10:00|29949.6|29877.2|29943.8|29887.2|29966.1|29893.1|29919|29850.7|103
1746609300000|2025-05-07 09:15:00|29942.6|29888.3|29914.9|29893.9|29946.1|29907.3|29908.1|29887.1|65
1746609600000|2025-05-07 09:20:00|29915|29894|29913.8|29877|29926.3|29905.3|29904.5|29876.4|56
1746609900000|2025-05-07 09:25:00|29914|29877.2|29892|29871|29922.5|29892.3|29892|29858.9|43
1746610200000|2025-05-07 09:30:00|29891.5|29870.5|29891.5|29870.5|29891.5|29870.5|29889.7|29868.7|12
1746610500000|2025-05-07 09:35:00|29892|29871|29891.1|29870.1|29895.3|29874.3|29890.5|29869.5|54
1746610800000|2025-05-07 09:40:00|29891.2|29870.2|29877.5|29856.5|29891.3|29870.3|29875.7|29854.7|53
1746611100000|2025-05-07 09:45:00|29880|29854|29899.1|29856.8|29941.4|29865.5|29880|29813.1|69
1746611400000|2025-05-07 09:50:00|29896.7|29854.4|29909.4|29870.6|29914.4|29873.4|29889.4|29854.4|37
1746611700000|2025-05-07 09:55:00|29911.9|29873.1|29925.4|29878.2|29929.2|29892.7|29900.5|29872.8|23
1746612000000|2025-05-07 10:00:00|29925.8|29878.6|29899.5|29878.5|29925.8|29882.5|29899.5|29873.4|24
1746612300000|2025-05-07 10:05:00|29898|29877|29880.5|29859.5|29898|29877|29880.5|29856.5|17
1746612600000|2025-05-07 10:10:00|29882|29861|29871.3|29850.3|29883.9|29862.9|29867|29846|52
1746612900000|2025-05-07 10:15:00|29871.5|29850.5|29858.5|29837.5|29871.5|29850.5|29857.8|29836.8|34
1746613200000|2025-05-07 10:20:00|29858.7|29837.7|29857.7|29836.7|29860.8|29839.8|29857|29836|41
1746613500000|2025-05-07 10:25:00|29858.1|29837.1|29866.5|29840.5|29903.5|29859.1|29856.5|29827.7|46
1746613800000|2025-05-07 10:30:00|29863.4|29837.4|29856.6|29830.6|29866.5|29840.5|29855.5|29829.5|33
1746614100000|2025-05-07 10:35:00|29857.8|29831.8|29855.7|29834.7|29857.8|29835|29854.1|29829.5|14
1746614400000|2025-05-07 10:40:00|29855|29834|29853.5|29832.5|29856|29835|29853.5|29832.5|24
1746614700000|2025-05-07 10:45:00|29854|29833|29855|29834|29855|29834|29852.5|29831.5|5
1746615300000|2025-05-07 10:55:00|29852.5|29831.5|29850.5|29813.5|29852.5|29831.5|29842.7|29813.5|15
1746615600000|2025-05-07 11:00:00|29850.3|29813.3|29846.5|29820.5|29850.3|29820.5|29841.5|29813.3|10
1746615900000|2025-05-07 11:05:00|29846.3|29820.3|29845.2|29819.2|29846.5|29820.5|29845.2|29819.2|14
1746616200000|2025-05-07 11:10:00|29846.2|29820.2|29842.7|29821.7|29846.2|29822.5|29838|29812|18
1746616500000|2025-05-07 11:15:00|29842.3|29821.3|29858.9|29816|29882|29831.1|29841.7|29796.2|64
1746616800000|2025-05-07 11:20:00|29858|29815.1|29844.1|29823.1|29858|29826.1|29843.7|29815.1|25
1746617100000|2025-05-07 11:25:00|29845.3|29824.3|29841.5|29820.5|29847.3|29826.3|29841.3|29820.3|35
1746617400000|2025-05-07 11:30:00|29842.3|29821.3|29841.7|29820.7|29842.3|29821.3|29839.9|29818.9|5
1746617700000|2025-05-07 11:35:00|29842.3|29821.3|29836.5|29815.5|29842.7|29821.7|29834.7|29813.7|23
1746618000000|2025-05-07 11:40:00|29836|29815|29836.5|29815.5|29836.5|29815.5|29836|29815|2
1746618300000|2025-05-07 11:45:00|29836|29815|29845.4|29819.4|29847.2|29822.3|29833|29812|25
1746618600000|2025-05-07 11:50:00|29846.8|29820.8|29851.5|29825.5|29851.8|29825.8|29844.2|29818.2|40
1746618900000|2025-05-07 11:55:00|29851|29825|29858.2|29791.8|29889.3|29825.8|29850.6|29786.7|34
1746619200000|2025-05-07 12:00:00|29857.4|29792.6|29837.3|29776.8|29879.7|29795.8|29836.2|29753.8|34
1746619500000|2025-05-07 12:05:00|29837.1|29777|29818.7|29797.7|29837.1|29798.1|29817.4|29776.4|37
1746619800000|2025-05-07 12:10:00|29817.3|29796.3|29814.7|29793.7|29818.3|29797.3|29814.5|29793.5|14
1746620100000|2025-05-07 12:15:00|29814.5|29793.5|29804.7|29783.7|29815|29794|29803.7|29782.7|14
1746620400000|2025-05-07 12:20:00|29803.7|29782.7|29808.3|29787.3|29810.1|29789.1|29800.6|29779.6|34
1746620700000|2025-05-07 12:25:00|29808|29787|29806.9|29785.9|29810.4|29789.4|29806.6|29785.6|26
1746621000000|2025-05-07 12:30:00|29807.5|29786.5|29808.9|29787.9|29809.9|29788.9|29805.9|29784.9|32
1746621300000|2025-05-07 12:35:00|29807.5|29786.5|29799.5|29778.5|29822.6|29791.1|29799.5|29773.9|76
1746621600000|2025-05-07 12:40:00|29801.1|29780.1|29805.5|29784.5|29805.5|29784.5|29799.1|29778.1|10
1746621900000|2025-05-07 12:45:00|29805.2|29784.2|29803.9|29782.9|29805.5|29784.5|29802.7|29781.7|14
1746622200000|2025-05-07 12:50:00|29802.1|29781.1|29808|29787|29809.8|29788.8|29802.1|29781.1|25
1746622500000|2025-05-07 12:55:00|29807|29786|29814|29788|29814|29788|29806.7|29781|36
1746622800000|2025-05-07 13:00:00|29818.6|29782.3|29820.6|29784.3|29821.5|29789.5|29809.8|29778.6|13
1746623100000|2025-05-07 13:05:00|29817.2|29780.9|29827.4|29790.6|29827.6|29796.9|29810.5|29777.8|28
1746623400000|2025-05-07 13:10:00|29827.2|29790.4|29825.9|29789.1|29827.4|29790.6|29825.9|29789.1|4
1746623700000|2025-05-07 13:15:00|29827|29790.2|29820.7|29778.3|29827|29790.2|29814.4|29778.3|20
1746624000000|2025-05-07 13:20:00|29824.7|29782.3|29830.1|29780.2|29834.1|29793.1|29824.7|29779.6|46
1746624300000|2025-05-07 13:25:00|29829.5|29780.8|29818.2|29792.2|29829.5|29792.2|29818.2|29780.8|5
1746624600000|2025-05-07 13:30:00|29822.5|29796.5|29831.5|29805.5|29831.5|29805.5|29822.5|29796.5|13
1746624900000|2025-05-07 13:35:00|29849.7|29807.3|29857.9|29805.1|29869.4|29816.8|29849.7|29801.3|40
1746625200000|2025-05-07 13:40:00|29857.3|29805.7|29849.7|29807.3|29865.7|29819.3|29847.7|29805.3|55
1746625500000|2025-05-07 13:45:00|29854.7|29812.3|29842.4|29800|29855.3|29813.8|29829.7|29796.2|57
1746625800000|2025-05-07 13:50:00|29831.1|29805.1|29824.7|29798.7|29834.9|29805.1|29823.9|29784.1|16
1746626100000|2025-05-07 13:55:00|29825.2|29799.2|29818|29792|29825.5|29799.5|29818|29792|7
1746626400000|2025-05-07 14:00:00|29818.1|29792.1|29826.5|29800.5|29838.7|29800.5|29818.1|29785.7|34
1746626700000|2025-05-07 14:05:00|29826.1|29800.1|29839.4|29813.4|29840.2|29814.2|29826.1|29800.1|6
1746627000000|2025-05-07 14:10:00|29839.6|29813.6|29839.7|29813.7|29839.7|29813.7|29838.9|29812.9|7
1746627300000|2025-05-07 14:15:00|29840.2|29814.2|29840.2|29814.2|29840.2|29814.2|29840.2|29814.2|1
1746627600000|2025-05-07 14:20:00|29832.9|29806.9|29831.5|29805.5|29834.2|29808.2|29830.5|29804.5|6
1746627900000|2025-05-07 14:25:00|29832.1|29806.1|29840.5|29814.5|29849.7|29816.5|29828.1|29797.1|27
1746628200000|2025-05-07 14:30:00|29841.5|29815.5|29832.5|29806.5|29851.7|29815.5|29830.8|29794.3|21
1746628500000|2025-05-07 14:35:00|29832.1|29806.1|29829.8|29803.8|29832.5|29806.5|29826.5|29800.5|15
1746628800000|2025-05-07 14:40:00|29831.7|29805.7|29828.5|29802.5|29838|29812|29828.5|29802.5|22
1746629100000|2025-05-07 14:45:00|29835.4|29795.6|29843|29817|29846.9|29817|29834.1|29794.5|31
1746629400000|2025-05-07 14:50:00|29842|29816|29844|29818|29849.8|29818|29841.5|29802.2|9
1746629700000|2025-05-07 14:55:00|29840.8|29814.8|29856|29830|29862.7|29830|29840.5|29807.7|30
1746630000000|2025-05-07 15:00:00|29855.5|29829.5|29861.8|29818.5|29862|29830.5|29855.5|29815|13
1746630300000|2025-05-07 15:05:00|29860.9|29817.6|29855.5|29829.5|29861.8|29829.5|29855.5|29817.6|9
1746630600000|2025-05-07 15:10:00|29851.1|29825.1|29851.3|29825.3|29855.5|29829.5|29849.3|29823.3|16
1746630900000|2025-05-07 15:15:00|29852.1|29826.1|29876.5|29833.2|29886.1|29842.2|29852.1|29825.8|36
1746631200000|2025-05-07 15:20:00|29886.1|29828.8|29880.9|29822|29887.4|29835.6|29874.4|29820.3|75
1746631500000|2025-05-07 15:25:00|29880.1|29822.8|29862.9|29836.9|29880.1|29842.2|29862.8|29822.8|48
1746631800000|2025-05-07 15:30:00|29864.2|29838.2|29884.9|29840.1|29890.9|29847.7|29855.5|29829.5|16
1746632100000|2025-05-07 15:35:00|29884.3|29840.7|29883.7|29841.2|29893.4|29852.2|29877.7|29834.1|33
1746632400000|2025-05-07 15:40:00|29886.3|29843.8|29898.2|29872.2|29905.5|29879.5|29878.1|29843.8|23
1746632700000|2025-05-07 15:45:00|29897.4|29871.4|29895.8|29869.8|29912.7|29874.9|29895.8|29864.3|14
1746633000000|2025-05-07 15:50:00|29895.5|29869.5|29877.8|29823.8|29905|29869.5|29870.3|29811.6|47
1746633300000|2025-05-07 15:55:00|29877.2|29824.5|29894.9|29842.1|29902.7|29842.1|29876|29814.4|65
1746633600000|2025-05-07 16:00:00|29894.3|29842.7|29892.2|29846.8|29894.3|29847.3|29889.7|29842.7|6
1746633900000|2025-05-07 16:05:00|29889.7|29847.3|29916.7|29856.3|29920.4|29858.4|29887.7|29845.3|24
1746634200000|2025-05-07 16:10:00|29925|29864.5|29919.7|29869.3|29925.9|29871.8|29917.2|29863.1|8
1746634500000|2025-05-07 16:15:00|29917.2|29871.8|29933.2|29877.8|29936.3|29877.8|29917.2|29871.8|14
1746634800000|2025-05-07 16:20:00|29930.7|29880.3|29927.5|29869.4|29933.5|29880.3|29923.2|29867.4|34
1746635100000|2025-05-07 16:25:00|29931.5|29873.4|29924.2|29862.7|29932.5|29874.4|29918.4|29856.9|37
1746635400000|2025-05-07 16:30:00|29924.4|29862.5|29927.7|29885.3|29929.6|29885.3|29909.7|29862.5|30
1746635700000|2025-05-07 16:35:00|29928|29882.6|29929.2|29873.8|29932.6|29884.6|29927|29873.8|11
1746636000000|2025-05-07 16:40:00|29925.7|29875.3|29925.7|29875.3|29925.7|29875.3|29925.7|29875.3|1
1746636300000|2025-05-07 16:45:00|29902.9|29876.9|29902.6|29876.6|29902.9|29876.9|29901.8|29875.8|4
1746636600000|2025-05-07 16:50:00|29903.2|29877.2|29903.2|29877.2|29903.2|29877.2|29903.2|29877.2|1
1746636900000|2025-05-07 16:55:00|29903.3|29877.3|29902.9|29876.9|29903.3|29877.3|29902.9|29876.9|6
1746638400000|2025-05-07 17:20:00|29914.7|29872.3|29939.7|29879.3|29939.7|29882.9|29914.7|29872.3|16
1746638700000|2025-05-07 17:25:00|29942.2|29876.8|29934.2|29878.8|29942.2|29881.8|29934.2|29876.8|3
1746639000000|2025-05-07 17:30:00|29942|29870.9|29934.2|29878.8|29942|29878.8|29934.2|29870.9|2
1746639300000|2025-05-07 17:35:00|29930.7|29880.3|29933.2|29877.8|29933.2|29880.3|29930.7|29877.8|2
1746639600000|2025-05-07 17:40:00|29935.7|29875.3|29947.1|29865.8|29947.1|29878.8|29934.2|29865.8|6
1746639900000|2025-05-07 17:45:00|29937.1|29875.8|29942.1|29870.8|29947.1|29875.8|29937.1|29865.8|4
1746640200000|2025-05-07 17:50:00|29946.1|29866.8|29956|29856.9|29957.3|29866.8|29946.1|29855.7|6
1746640500000|2025-05-07 17:55:00|29958|29854.9|30134.9|29750.1|30134.9|29895.7|29936.5|29720.4|34
1746640800000|2025-05-07 18:00:00|30116.4|29763.1|29962.5|29917.1|30116.4|29917.1|29962.5|29763.1|17
1746641100000|2025-05-07 18:05:00|29958.1|29921.6|29965.1|29903.8|29967.6|29921.6|29958.1|29901.3|6
1746641400000|2025-05-07 18:10:00|29968.1|29900.9|29955.1|29877.9|29968.1|29900.9|29940.3|29877|18
1746641700000|2025-05-07 18:15:00|29950.6|29878.4|29953.1|29875.9|29953.1|29878.4|29950.6|29875.9|2
1746642000000|2025-05-07 18:20:00|29970.1|29858.9|29968.3|29860.7|29970.8|29862.6|29966.3|29858.2|4
1746642300000|2025-05-07 18:25:00|29963.3|29865.7|29982.8|29864.2|29985.3|29907|29957.5|29861.7|22
1746642600000|2025-05-07 18:30:00|29968.3|29864.7|29971.1|29837.9|29997.3|29876|29943.6|29833.7|30
1746642900000|2025-05-07 18:35:00|29970.4|29838.6|29949.4|29859.5|29970.4|29859.5|29949.4|29838.6|7
1746643200000|2025-05-07 18:40:00|29956.9|29852|29961.9|29847|29961.9|29852|29956.9|29847|6
1746643500000|2025-05-07 18:45:00|29960.9|29866|29960.9|29866|29963.3|29866|29960.9|29863.6|5
1746643800000|2025-05-07 18:50:00|29960.4|29870.5|29960.4|29870.5|29960.4|29870.5|29960.4|29870.5|1
1746644100000|2025-05-07 18:55:00|29962.9|29868|29962.9|29868|29962.9|29868|29962.9|29868|1
1746644700000|2025-05-07 19:05:00|29969.4|29897.5|29969.4|29897.5|29974.2|29897.5|29969.4|29892.7|8
1746646200000|2025-05-07 19:30:00|29970.8|29898.7|29966.3|29894.2|29970.8|29898.7|29966.3|29894.2|2
1746646500000|2025-05-07 19:35:00|29984.1|29876.4|29978.9|29894|29993.1|29896.5|29976.4|29876.4|8
1746646800000|2025-05-07 19:40:00|29976.4|29896.5|29915.6|29811.3|29978.4|29896.5|29913.1|29783.6|46
1746647100000|2025-05-07 19:45:00|29914.4|29812.5|29927|29839.9|29929.4|29843.5|29913.2|29806.2|15
1746647400000|2025-05-07 19:50:00|29925.8|29841.1|29998.4|29816.6|29998.4|29843.2|29925.8|29785.2|25
1746647700000|2025-05-07 19:55:00|30003|29811.9|29999.6|29833.4|30011|29833.4|29999.5|29804.5|18
1746666000000|2025-05-08 01:00:00|29972.2|29801.4|29913.1|29849.6|29972.2|29852.5|29913.1|29801.4|19
1746666300000|2025-05-08 01:05:00|29910.1|29846.6|29915.8|29874.3|29930.1|29879.5|29905.5|29844.1|33
1746666600000|2025-05-08 01:10:00|29914.9|29875.1|29979.6|29889.2|29979.6|29916.3|29914.9|29871.6|36
1746666900000|2025-05-08 01:15:00|29977.1|29891.7|30021.8|29949.4|30022.6|29960.7|29977.1|29871.7|47
1746667200000|2025-05-08 01:20:00|30016.8|29954.4|30057.1|29991.3|30057.6|29991.3|30008|29949.4|38
1746667500000|2025-05-08 01:25:00|30075.5|30009.7|30069.5|30004.2|30107.9|30051.1|30069.5|29989|67
1746667800000|2025-05-08 01:30:00|30059.9|29994.8|30057.7|30016.8|30065.7|30016.8|30033.9|29968.9|59
1746668100000|2025-05-08 01:35:00|30057.9|30017|30092.3|30042.5|30120.9|30073|30056.9|30012.1|77
1746668400000|2025-05-08 01:40:00|30091.9|30042.9|30100.1|30052|30102.3|30052|30068|30037.4|26
1746668700000|2025-05-08 01:45:00|30097.6|30054.4|30097.8|30071.8|30110.8|30072.6|30079.2|30026.9|67
1746669000000|2025-05-08 01:50:00|30098.5|30072.5|30025.5|29999.5|30098.5|30072.5|30025.5|29983.7|82
1746669300000|2025-05-08 01:55:00|30040.6|29994.7|30036.6|29995.4|30071.2|30010.9|30028|29952.2|78
1746669600000|2025-05-08 02:00:00|30042.7|29992.5|30012.7|29962.6|30060.6|29993.6|30000.6|29932.8|54
1746669900000|2025-05-08 02:05:00|30013.3|29963.2|29985.5|29964.5|30018.9|29969.5|29985.5|29944.7|71
1746670200000|2025-05-08 02:10:00|29983|29962|30003|29982|30012.5|29988.6|29980.5|29959.5|49
1746670500000|2025-05-08 02:15:00|29993|29972|29985.5|29964.5|29995.5|29974.5|29983.3|29962.3|39
1746670800000|2025-05-08 02:20:00|29989.6|29968.6|30025.7|29999.7|30025.7|29999.7|29989.6|29968.6|71
1746671100000|2025-05-08 02:25:00|30026.2|30000.2|30029.1|30003.1|30055.4|30010.9|30026.2|29964.6|66
1746671400000|2025-05-08 02:30:00|30029.4|30003.4|29999.6|29961.7|30037.6|30005|29984.9|29930.8|54
1746671700000|2025-05-08 02:35:00|30000.2|29962.3|29992.6|29971.6|30013.8|29973|29983.1|29946.7|49
1746672000000|2025-05-08 02:40:00|29992|29971|30016.5|29978.8|30016.5|29983|29989.7|29968.7|59
1746672300000|2025-05-08 02:45:00|30009.6|29971.9|30049.2|29988.6|30050.6|30003.2|30009.6|29970.3|90
1746672600000|2025-05-08 02:50:00|30049.7|29989.2|30048.4|29986.4|30054.8|30014.5|30025.8|29972.3|90
1746672900000|2025-05-08 02:55:00|30041.4|29993.4|30036.5|29998.8|30047.2|30012.6|30033.2|29993.4|57
1746673200000|2025-05-08 03:00:00|30037|29999.3|30029|30003|30044.8|30009.8|30026.5|29995.1|83
1746673500000|2025-05-08 03:05:00|30028.5|30002.5|30020.6|29999.6|30037.2|30009.3|30018|29983.2|73
1746673800000|2025-05-08 03:10:00|30019.9|29998.9|29997.8|29953.8|30043.3|29999.1|29985.4|29901|75
1746674100000|2025-05-08 03:15:00|29997.1|29954.5|29982.1|29956.1|29997.1|29970.3|29971.4|29946.8|34
1746674400000|2025-05-08 03:20:00|29982.6|29956.6|29983.1|29962.1|29989.3|29968.3|29975.5|29948.8|36
1746674700000|2025-05-08 03:25:00|29982.6|29961.6|29990.5|29969.5|29996.2|29970.2|29981.9|29956.8|23
1746675000000|2025-05-08 03:30:00|29991.2|29970.2|29973|29952|29991.9|29970.9|29968|29942|50
1746675300000|2025-05-08 03:35:00|29971.1|29950.1|29978|29957|29988.4|29967.4|29971.1|29950.1|24
1746675600000|2025-05-08 03:40:00|29986.6|29965.6|29973|29952|29986.6|29965.6|29971.2|29950.2|35
1746675900000|2025-05-08 03:45:00|29975.2|29954.2|29974.6|29953.6|29981.2|29960.2|29973.6|29952.6|23
1746676200000|2025-05-08 03:50:00|29974.5|29953.5|29965.6|29944.6|29992.9|29961.1|29965.3|29939.1|93
1746676500000|2025-05-08 03:55:00|29965.7|29944.7|29975.7|29954.7|29978.1|29954.7|29965.7|29944.7|18
1746676800000|2025-05-08 04:00:00|29975.5|29954.5|29975.1|29954.1|29975.7|29954.7|29975.1|29954.1|13
1746677100000|2025-05-08 04:05:00|29975|29954|29975.2|29954.2|29978|29957|29975|29954|7
1746677400000|2025-05-08 04:10:00|29975|29954|29971.4|29950.4|29975.6|29954.6|29971.4|29950.4|11
1746677700000|2025-05-08 04:15:00|29974|29953|29968|29947|29974.6|29953.6|29964.6|29943.6|40
1746678000000|2025-05-08 04:20:00|29963|29942|29967|29946|29968|29947|29962|29941|10
1746678300000|2025-05-08 04:25:00|29967.6|29946.6|29967.3|29946.3|29967.6|29946.6|29965.8|29944.8|27
1746678600000|2025-05-08 04:30:00|29966.5|29945.5|29968|29947|29968.7|29947.7|29966.3|29945.3|19
1746678900000|2025-05-08 04:35:00|29969.1|29948.1|29967.6|29946.6|29970.5|29948.1|29966.6|29944.5|15
1746679200000|2025-05-08 04:40:00|29967|29946|29966.6|29945.6|29969|29948|29965|29944|30
1746679500000|2025-05-08 04:45:00|29966.1|29945.1|29970.6|29949.6|29970.6|29949.6|29966|29945|10
1746679800000|2025-05-08 04:50:00|29970.3|29949.3|29971.6|29950.6|29972.9|29951.9|29969.9|29948.9|14
1746680100000|2025-05-08 04:55:00|29971|29950|29972.9|29951.9|29973.1|29952.1|29971|29950|13
1746680400000|2025-05-08 05:00:00|29971.9|29950.9|29980.6|29959.6|29981.2|29960.2|29971.7|29950.7|44
1746680700000|2025-05-08 05:05:00|29980.8|29959.8|29990|29969|30008|29969|29980.8|29938.3|34
1746681000000|2025-05-08 05:10:00|29990.6|29969.6|30044.3|29990.4|30050|30007.5|29990.6|29948.4|59
1746681300000|2025-05-08 05:15:00|30046.5|29992.4|30047.2|30004|30054.8|30010.6|30030.4|29990.6|48
1746681600000|2025-05-08 05:20:00|30048.7|30005.4|30036.3|30010.3|30048.7|30017.5|30029.4|30001.4|38
1746681900000|2025-05-08 05:25:00|30033.8|30007.8|30036.1|29998.5|30045.2|30010.7|30030.9|29983.8|29
1746682200000|2025-05-08 05:30:00|30035.5|29998|30019.8|29957.5|30038|30005.6|30006.7|29946.2|35
1746682500000|2025-05-08 05:35:00|30019.1|29958.2|30005.6|29963.1|30019.1|29964.6|30004.2|29955|17
1746682800000|2025-05-08 05:40:00|30015.3|29979.6|30021.9|29981|30038.7|30000.5|30006.8|29969.9|62
1746683100000|2025-05-08 05:45:00|30022.4|29982.3|30018.9|29997.9|30038.1|30000.6|30016.5|29979.6|59
1746683400000|2025-05-08 05:50:00|30018.7|29997.7|30021.5|29995.5|30026.5|30000.5|30007|29986|27
1746683700000|2025-05-08 05:55:00|30025.1|29999.1|30029|30003|30039.9|30006.5|30010.5|29989.5|39
1746684000000|2025-05-08 06:00:00|30034.4|29992.4|30026.5|29988.8|30043.6|30006.3|30021.8|29981.9|96
1746684300000|2025-05-08 06:05:00|30023.1|29985.3|30029.1|29976.2|30033.1|29991.5|30004.2|29953.3|71
1746684600000|2025-05-08 06:10:00|30022|29980.8|30021.9|29980.1|30030.6|29993.1|30002.8|29968.4|59
1746684900000|2025-05-08 06:15:00|30021.7|29981.4|30048.2|30008.3|30048.6|30022.5|30002.8|29973|89
1746685200000|2025-05-08 06:20:00|30048.6|30008.7|30058.1|30032.1|30058.1|30032.1|30037.3|30008.1|60
1746685500000|2025-05-08 06:25:00|30053.5|30027.5|30060.5|30039.5|30063.7|30039.9|30047.9|30007.2|50
1746685800000|2025-05-08 06:30:00|30061|30040|30117.6|30096.6|30117.6|30096.6|30061|30040|84
1746686100000|2025-05-08 06:35:00|30118|30097|30213.4|30091.9|30222.1|30127.5|30110|30068.5|168
1746686400000|2025-05-08 06:40:00|30212.3|30093|30153.9|30116.2|30217.8|30119.4|30153.9|30090.9|68
1746686700000|2025-05-08 06:45:00|30148.1|30122.1|30144.1|30118.1|30162.5|30128.5|30137.1|30111.1|53
1746687000000|2025-05-08 06:50:00|30144.9|30118.9|30124.2|30098.2|30162.6|30128|30123.6|30091.5|64
1746687300000|2025-05-08 06:55:00|30127.5|30101.5|30138.4|30117.4|30138.4|30117.4|30118.8|30092.8|53
1746687600000|2025-05-08 07:00:00|30139.4|30118.4|30186.3|30138.7|30188.6|30152|30139.4|30118.4|114
1746687900000|2025-05-08 07:05:00|30175.5|30149.5|30161.6|30113.3|30195.6|30174.6|30144.9|30099|98
1746688200000|2025-05-08 07:10:00|30161.8|30113.5|30140|30119|30166.3|30128.5|30136|30111.3|85
1746688500000|2025-05-08 07:15:00|30144|30123|30130.6|30082.3|30145.6|30124.6|30126.4|30080.8|30
1746688800000|2025-05-08 07:20:00|30129.7|30083.2|30129.6|30108.6|30137.3|30111.5|30116.7|30083.2|75
1746689100000|2025-05-08 07:25:00|30128|30107|30130.6|30109.6|30138.1|30112.1|30120.5|30099.5|52
1746689400000|2025-05-08 07:30:00|30128.8|30107.8|30130|30109|30132.3|30111.3|30124.6|30103.6|34
1746689700000|2025-05-08 07:35:00|30130.6|30109.6|30121|30063.9|30134.2|30113.2|30118.1|30062.3|53
1746690000000|2025-05-08 07:40:00|30120.2|30064.6|30111.9|30090.9|30131.5|30100.6|30102.4|30034.3|117
1746690300000|2025-05-08 07:45:00|30109.7|30088.7|30075.3|30054.3|30128.6|30089.7|30074.2|30030.6|133
1746690600000|2025-05-08 07:50:00|30074.3|30053.3|30088.3|30067.3|30106.5|30085.5|30071.7|30050.7|109
1746690900000|2025-05-08 07:55:00|30085.6|30064.6|30088|30067|30105.1|30084.1|30085.6|30064.6|40
1746691200000|2025-05-08 08:00:00|30087|30066|30080|30059|30093.3|30069.6|30075.6|30044.9|54
1746691500000|2025-05-08 08:05:00|30079.6|30058.6|30088|30067|30095.5|30069.5|30077.1|30053.6|60
1746691800000|2025-05-08 08:10:00|30090.1|30069.1|30093.3|30072.3|30096|30075|30090.1|30069.1|15
1746692100000|2025-05-08 08:15:00|30096.6|30075.6|30076.5|30055.5|30096.6|30075.6|30076.5|30055.5|24
1746692400000|2025-05-08 08:20:00|30076|30055|30074|30053|30076.5|30055.5|30071|30050|34
1746692700000|2025-05-08 08:25:00|30076.1|30055.1|30074.5|30053.5|30076.4|30055.4|30074.5|30053.5|9
1746693000000|2025-05-08 08:30:00|30074|30053|30087.4|30066.4|30088.9|30067.9|30074|30053|57
1746693300000|2025-05-08 08:35:00|30087.8|30066.8|30114.4|30066.9|30127.8|30074.8|30087.8|30047.5|29
1746693600000|2025-05-08 08:40:00|30113.1|30065.6|30100|30079|30132.4|30082.3|30089|30050|118
1746693900000|2025-05-08 08:45:00|30100.1|30079.1|30100|30079|30103.5|30082.5|30099.4|30078.4|18
1746694200000|2025-05-08 08:50:00|30102.5|30081.5|30101.5|30080.5|30118.3|30097.3|30101.5|30080.5|65
1746694500000|2025-05-08 08:55:00|30100.5|30079.5|30105.5|30084.5|30107|30086|30097.7|30076.7|20
1746694800000|2025-05-08 09:00:00|30105|30084|30123.5|30097.5|30160.4|30100.7|30104.8|30073.3|62
1746695100000|2025-05-08 09:05:00|30124.1|30098.1|30125.9|30099.9|30130.3|30105.7|30109.1|30088.1|89
1746695400000|2025-05-08 09:10:00|30124.8|30098.8|30099|30078|30139.9|30108.5|30099|30078|124
1746695700000|2025-05-08 09:15:00|30099.1|30078.1|30083.3|30062.3|30099.1|30078.1|30076|30055|70
1746696000000|2025-05-08 09:20:00|30083|30062|30082.5|30061.5|30083.5|30062.5|30081|30060|28
1746696300000|2025-05-08 09:25:00|30082|30061|30081.5|30060.5|30082|30061|30079|30058|15
1746696600000|2025-05-08 09:30:00|30081|30060|30077|30056|30087.1|30066.1|30077|30056|39
1746696900000|2025-05-08 09:35:00|30076.5|30055.5|30082.4|30061.4|30082.5|30061.5|30075.5|30054.5|26
1746697200000|2025-05-08 09:40:00|30081.5|30060.5|30077|30056|30081.5|30060.5|30076.9|30055.9|18
1746697500000|2025-05-08 09:45:00|30076.5|30055.5|30073|30052|30080.4|30059.4|30071|30050|18
1746697800000|2025-05-08 09:50:00|30074.8|30053.8|30073.5|30052.5|30083.9|30062.9|30073|30052|27
1746698100000|2025-05-08 09:55:00|30072.5|30051.5|30073|30052|30073|30052|30072.5|30051.5|6
1746698400000|2025-05-08 10:00:00|30073.5|30052.5|30074|30053|30074|30053|30073.5|30052.5|2
1746698700000|2025-05-08 10:05:00|30073.5|30052.5|30073.5|30052.5|30073.5|30052.5|30073.5|30052.5|1
1746699000000|2025-05-08 10:10:00|30073|30052|30076|30055|30086.7|30065.7|30073|30052|27
1746699300000|2025-05-08 10:15:00|30075.5|30054.5|30079.9|30053.9|30128.5|30061|30074|30015.6|58
1746699600000|2025-05-08 10:20:00|30077.3|30056.3|30074|30053|30078.7|30057.7|30073.9|30052.9|16
1746699900000|2025-05-08 10:25:00|30079.9|30058.9|30076.5|30055.5|30111|30075.2|30076.5|30055.5|47
1746700200000|2025-05-08 10:30:00|30073.2|30052.2|30057.5|30036.5|30081.3|30054|30057.5|30010.9|45
1746700500000|2025-05-08 10:35:00|30054.5|30033.5|30040|30019|30054.9|30033.9|30039|30018|48
1746700800000|2025-05-08 10:40:00|30040.5|30019.5|30039|30018|30041.3|30020.3|30039|30018|20
1746701100000|2025-05-08 10:45:00|30039.5|30018.5|30040.5|30019.5|30042|30021|30038|30017|10
1746701400000|2025-05-08 10:50:00|30040.2|30019.2|30040.8|30019.8|30041.3|30020.3|30039.7|30018.7|26
1746701700000|2025-05-08 10:55:00|30041.3|30020.3|30052.1|30031.1|30053|30032|30039.7|30018.7|20
1746702000000|2025-05-08 11:00:00|30053.2|30032.2|30052.7|30015|30091.9|30043.7|30050.1|30006.5|61
1746702300000|2025-05-08 11:05:00|30068.9|30031.2|30051.7|30030.7|30079.1|30031.2|30050|30002.4|30
1746702600000|2025-05-08 11:10:00|30050.7|30029.7|30047.4|30026.4|30052.7|30031.7|30047.4|30026.4|38
1746702900000|2025-05-08 11:15:00|30047.5|30026.5|30038|30017|30048.3|30027.3|30035.5|30014.5|20
1746703200000|2025-05-08 11:20:00|30035.7|30014.7|30030.5|30009.5|30035.7|30014.7|30029|30008|25
1746703500000|2025-05-08 11:25:00|30031.5|30010.5|30030.5|30009.5|30032.7|30011.7|30026.5|30005.5|33
1746703800000|2025-05-08 11:30:00|30029.5|30008.5|30034|30013|30034|30013|30029.5|30008.5|9
1746704100000|2025-05-08 11:35:00|30033|30012|30033|30012|30033|30012|30031.6|30010.6|3
1746704400000|2025-05-08 11:40:00|30034.6|30013.6|30035.7|30014.7|30048.5|30027.5|30031.6|30010.6|39
1746704700000|2025-05-08 11:45:00|30036|30015|30026.7|30005.7|30037|30016|30023.1|30002.1|44
1746705000000|2025-05-08 11:50:00|30026.3|30005.3|30038.1|30017.1|30045.1|30024.1|30024.5|30003.5|24
1746705300000|2025-05-08 11:55:00|30038.2|30017.2|30026|30005|30055|30017.2|30025.7|29997.4|23
1746705600000|2025-05-08 12:00:00|30026.5|30005.5|30026.5|30005.5|30026.5|30005.5|30026.5|30005.5|1
1746705900000|2025-05-08 12:05:00|30026.2|30005.2|30023|30002|30026.5|30005.5|30023|30002|4
1746706200000|2025-05-08 12:10:00|30024.6|30003.6|30024.7|30003.7|30029|30008|30020.8|29999.8|24
1746706500000|2025-05-08 12:15:00|30024.5|30003.5|30022|30001|30025.5|30004.5|30020.6|29999.6|17
1746706800000|2025-05-08 12:20:00|30019.9|29998.9|30021.6|30000.6|30027|30006|30019.9|29998.9|25
1746707100000|2025-05-08 12:25:00|30021.5|30000.5|30082.9|29941.5|30082.9|30003.3|30021.5|29941.5|24
1746707400000|2025-05-08 12:30:00|30051.7|29972.7|30024.5|30003.5|30051.7|30004.5|30022.7|29972.7|18
1746707700000|2025-05-08 12:35:00|30024|30003|30018.8|29967.1|30038.7|30003.5|30009.9|29956.9|40
1746708000000|2025-05-08 12:40:00|30030.9|29979.2|30034.8|29977.2|30052.2|29992|30006.8|29954.4|44
1746708300000|2025-05-08 12:45:00|30033.2|29978.7|30019|29993|30033.2|29993|30019|29978.7|5
1746708600000|2025-05-08 12:50:00|30018|29992|30012|29986|30018.1|29992.1|30012|29986|17
1746708900000|2025-05-08 12:55:00|30018.1|29992.1|30012|29986|30018.1|29992.1|30012|29986|2
1746709200000|2025-05-08 13:00:00|30002.9|29976.9|30004.5|29978.5|30021.1|29985.5|30002.9|29969.9|35
1746709500000|2025-05-08 13:05:00|30004.1|29978.1|29990.5|29964.5|30008.6|29978.1|29990.5|29951.5|20
1746709800000|2025-05-08 13:10:00|29992.8|29966.8|30000.7|29979.7|30002.6|29981.6|29990.5|29966.8|16
1746710100000|2025-05-08 13:15:00|29999.5|29973.5|30000.6|29964.4|30014.4|29975.5|29997.5|29959.2|14
1746710400000|2025-05-08 13:20:00|29993|29972|29983|29962|29993|29972|29978|29954.9|21
1746710700000|2025-05-08 13:25:00|29982.5|29961.5|29987.5|29966.5|29991|29970|29982.5|29961.5|16
1746711000000|2025-05-08 13:30:00|29987|29966|29976|29955|29987.5|29966.5|29976|29955|30
1746711300000|2025-05-08 13:35:00|29976.5|29955.5|29983|29962|29983|29962|29976.5|29955.5|13
1746711600000|2025-05-08 13:40:00|29985|29964|29978|29957|29987.1|29966.1|29978|29957|21
1746711900000|2025-05-08 13:45:00|29978.5|29957.5|29978.3|29957.3|29988.5|29965.7|29978.3|29957.3|27
1746712200000|2025-05-08 13:50:00|29978|29957|29978|29957|29980.7|29959.7|29978|29957|12
1746712500000|2025-05-08 13:55:00|29978.5|29957.5|29978|29957|29978.5|29957.5|29978|29957|4
1746712800000|2025-05-08 14:00:00|29981|29960|29998.3|29934.6|30023.9|29981|29979.5|29934.1|75
1746713100000|2025-05-08 14:05:00|30001.3|29937.6|29994.5|29968.5|30106|29989.8|29978.4|29937.6|43
1746713400000|2025-05-08 14:10:00|29996.5|29970.5|29995|29974|30005.2|29974|29992.5|29956.4|22
1746713700000|2025-05-08 14:15:00|29994|29973|29997|29976|29997|29976|29992.5|29971.5|13
1746714000000|2025-05-08 14:20:00|29997.5|29976.5|30010.5|29984.5|30015.5|29991.1|29995.9|29974.9|43
1746714300000|2025-05-08 14:25:00|30009.5|29983.5|30015.3|29971.6|30027.9|30000.7|30009.5|29970|31
1746714600000|2025-05-08 14:30:00|30015.9|29971|30027.4|29985.5|30029.5|29985.5|30005.4|29968|41
1746714900000|2025-05-08 14:35:00|30028.4|29986.5|30024.2|29998.2|30028.4|30003|30017.1|29986.5|15
1746715200000|2025-05-08 14:40:00|30024.6|29998.6|30027.5|30001.5|30063.3|30022.5|30024.6|29983.4|41
1746715500000|2025-05-08 14:45:00|30024.5|29998.5|30034.2|30008.2|30043.1|30009.5|30024.5|29995.2|17
1746715800000|2025-05-08 14:50:00|30034.6|30008.6|30052.5|30026.5|30057.5|30031.5|30030.3|30006.8|24
1746716100000|2025-05-08 14:55:00|30059.4|30019.5|30060.3|30020.7|30060.8|30026.5|30048.3|30017.4|27
1746716400000|2025-05-08 15:00:00|30055.1|30015.4|30066.4|30024.5|30076.4|30028.9|30054.8|30006.4|60
1746716700000|2025-05-08 15:05:00|30065.8|30025.1|30064.2|30038.2|30084.4|30042.1|30055.2|30019.1|37
1746717000000|2025-05-08 15:10:00|30064.6|30038.6|30063.6|30042.6|30065.2|30042.6|30061.9|30038.4|14
1746717300000|2025-05-08 15:15:00|30064|30043|30066|30040|30068.8|30043|30061.4|30031.2|24
1746717600000|2025-05-08 15:20:00|30066.5|30040.5|30072.5|30020.4|30078.5|30041.5|30063.4|30020.4|20
1746717900000|2025-05-08 15:25:00|30071.8|30021.1|30068.7|30032.2|30077.5|30032.2|30064.7|30020.4|31
1746718200000|2025-05-08 15:30:00|30069.7|30033.2|30065.8|30027.2|30076.4|30033.2|30064.7|30020.5|59
1746718500000|2025-05-08 15:35:00|30068.8|30030.2|30064.7|30028.2|30068.8|30030.7|30064.7|30027.2|8
1746718800000|2025-05-08 15:40:00|30065.7|30029.2|30066.2|30026.7|30066.2|30029.2|30064.7|30026.7|3
1746719100000|2025-05-08 15:45:00|30071.7|30035.2|30078.7|30034.2|30078.7|30038.2|30069.3|30032.2|25
1746719400000|2025-05-08 15:50:00|30081.2|30031.7|30084.2|30034.7|30089.2|30034.7|30081.2|30029.7|7
1746719700000|2025-05-08 15:55:00|30086.7|30032.2|30089.3|30031.7|30093.3|30048.2|30067.9|30024.2|35
1746720000000|2025-05-08 16:00:00|30090.3|30032.7|30091.2|30041.7|30091.2|30041.7|30086.2|30032.7|7
1746720300000|2025-05-08 16:05:00|30098.3|30034.6|30095.2|30035.7|30098.3|30044.2|30087.7|30034.6|6
1746720600000|2025-05-08 16:10:00|30097.2|30037.7|30094|30073|30108.1|30073|30093.2|30036.7|25
1746720900000|2025-05-08 16:15:00|30096.1|30075.1|30113.2|30050.5|30116.4|30075.1|30094|30044.4|41
1746721200000|2025-05-08 16:20:00|30112.5|30051.2|30122.3|30067.7|30126.8|30084.5|30101.9|30034|56
1746721500000|2025-05-08 16:25:00|30124.8|30070.2|30096.6|30030.3|30124.8|30084.5|30096.6|30022.4|39
1746721800000|2025-05-08 16:30:00|30101.6|30045.3|30109.1|30047.8|30109.1|30050.8|30101.6|30043.7|9
1746722100000|2025-05-08 16:35:00|30114|30065.7|30127|30057.9|30127.8|30068.3|30107|30051.9|27
1746722400000|2025-05-08 16:40:00|30126.2|30058.7|30105.6|30046.1|30126.2|30068.3|30083.9|30033.8|45
1746722700000|2025-05-08 16:45:00|30104.8|30046.9|30111.8|30041.2|30115.8|30054.6|30080.6|30040.4|16
1746723000000|2025-05-08 16:50:00|30113.3|30039.7|30107.6|30041.4|30115.3|30042.2|30103.6|30037.2|20
1746723300000|2025-05-08 16:55:00|30103.6|30037.4|30060.2|30008.7|30103.6|30045.6|30059.4|29985.8|48
1746723600000|2025-05-08 17:00:00|30060.8|30009.3|30074.1|30012.8|30074.1|30023.7|30058.6|30009.3|25
1746723900000|2025-05-08 17:05:00|30071.6|30015.3|30074.1|30012.8|30074.1|30015.3|30071.6|30012.8|2
1746724200000|2025-05-08 17:10:00|30071.6|30015.3|30072.2|30020.7|30072.2|30026.6|30052.6|30013.3|10
1746724500000|2025-05-08 17:15:00|30071.4|30021.5|30072.6|30024.3|30072.6|30024.3|30069.1|30013|11
1746725100000|2025-05-08 17:25:00|30074.1|30022.8|30085.6|30029.3|30085.6|30031.8|30074.1|30022.8|13
1746725400000|2025-05-08 17:30:00|30100.7|30014.2|30085.6|30029.3|30100.7|30029.3|30085.6|30014.2|2
1746725700000|2025-05-08 17:35:00|30084.1|30032.8|30086.6|30030.3|30086.6|30032.8|30084.1|30030.3|2
1746726000000|2025-05-08 17:40:00|30084.6|30036.3|30103.1|30041.8|30103.1|30047.3|30084.6|30035.8|14
1746726300000|2025-05-08 17:45:00|30099.6|30035.3|30115.6|30044.8|30118.8|30051.3|30099.6|30034.3|7
1746726600000|2025-05-08 17:50:00|30114.8|30045.6|30099.1|30037.8|30114.8|30045.6|30089.2|30030.4|15
1746727800000|2025-05-08 18:10:00|30074.4|30048.4|30078.1|30041.6|30079.7|30048.4|30074.4|30040|6
1746730200000|2025-05-08 18:50:00|30073.6|30047.6|30078.1|30041.6|30078.1|30047.6|30073.6|30041.6|2
1746732000000|2025-05-08 19:20:00|30076|30039.3|30075.6|30027.3|30080.6|30039.3|30075.6|30027.3|5
1746732300000|2025-05-08 19:25:00|30076.4|30026.5|30079.6|30023.3|30081.6|30029.5|30069.4|30021.1|15
1746732600000|2025-05-08 19:30:00|30073.4|30017|30081.1|30019.8|30081.1|30022.3|30073.4|30017|5
1746733200000|2025-05-08 19:40:00|30090.1|30010.9|30111.7|30007.8|30111.7|30015.1|30090.1|30007.8|5
1746733500000|2025-05-08 19:45:00|30104.2|30015.3|30112.4|30037.9|30116.3|30050.2|30100.2|30012.8|18
1746752400000|2025-05-09 01:00:00|30183.8|30112.6|30214.5|30148.2|30216.6|30158.3|30165.5|30112.6|25
1746752700000|2025-05-09 01:05:00|30214|30148.8|30215.9|30132.3|30223.4|30166.2|30181.5|30126.6|65
1746753000000|2025-05-09 01:10:00|30216.1|30132.1|30228.8|30128.4|30231.1|30154.7|30202.1|30125.7|14
1746753300000|2025-05-09 01:15:00|30229.8|30129.4|30187.8|30149.4|30236.3|30157.8|30180.5|30129.4|59
1746753600000|2025-05-09 01:20:00|30187.5|30155.5|30183.6|30162.6|30187.5|30164|30176.5|30155.5|42
1746753900000|2025-05-09 01:25:00|30183|30162|30188|30162|30208.4|30167|30182|30154.6|44
1746754200000|2025-05-09 01:30:00|30184.2|30158.2|30194.2|30151.4|30194.2|30162.4|30177.4|30151.4|26
1746754500000|2025-05-09 01:35:00|30182.3|30156.3|30196.2|30158.7|30201|30174.2|30175.5|30141.4|53
1746754800000|2025-05-09 01:40:00|30195.6|30159.3|30186|30165|30196.1|30175.1|30185.6|30159.3|24
1746755100000|2025-05-09 01:45:00|30192|30171|30188.7|30167.7|30192|30171|30185.7|30164.7|25
1746755400000|2025-05-09 01:50:00|30188.8|30167.8|30166|30145|30188.8|30167.8|30166|30145|31
1746755700000|2025-05-09 01:55:00|30165.6|30144.6|30141|30104.2|30165.6|30144.6|30135|30096.4|41
1746756000000|2025-05-09 02:00:00|30135.5|30098.6|30113.5|30092.5|30135.5|30101|30101.9|30073.3|83
1746756300000|2025-05-09 02:05:00|30113.9|30092.9|30110.6|30089.6|30120.3|30099.3|30103.2|30082.2|84
1746756600000|2025-05-09 02:10:00|30110.1|30089.1|30094|30073|30116.6|30095.6|30093.7|30072.7|37
1746756900000|2025-05-09 02:15:00|30094.2|30073.2|30080.6|30054.6|30095.3|30074.3|30071.9|30050.9|97
1746757200000|2025-05-09 02:20:00|30074.9|30048.9|30085|30064|30103.5|30064.6|30074.6|30032.3|42
1746757500000|2025-05-09 02:25:00|30084.5|30063.5|30085|30064|30091.5|30070.5|30077.4|30056.4|69
1746757800000|2025-05-09 02:30:00|30084.5|30063.5|30053|30032|30084.5|30063.5|30053|30032|62
1746758100000|2025-05-09 02:35:00|30045.1|30024.1|29997.8|29957.1|30058.5|30024.1|29995.8|29957.1|73
1746758400000|2025-05-09 02:40:00|30003.4|29962.7|29950.5|29924.5|30003.4|29969.7|29945.7|29901.4|80
1746758700000|2025-05-09 02:45:00|29945.5|29919.5|29925.3|29904.3|29945.5|29919.5|29925.3|29897.3|47
1746759000000|2025-05-09 02:50:00|29925.6|29904.6|29852.9|29826.9|29951.5|29908.3|29845.7|29805.6|77
1746759300000|2025-05-09 02:55:00|29850.5|29824.5|29736.5|29652.3|29860.1|29825.8|29736.5|29642.3|79
1746759600000|2025-05-09 03:00:00|29702.3|29642.5|29831.5|29743.3|29842.4|29765.9|29515.5|29396|204
1746759900000|2025-05-09 03:05:00|29826.5|29748.3|29707.5|29647.2|29839.1|29776.3|29707.5|29646.6|117
1746760200000|2025-05-09 03:10:00|29717.3|29671.7|29740.8|29684.5|29740.8|29685.1|29691.6|29606.7|97
1746760500000|2025-05-09 03:15:00|29741.4|29683.8|29793.4|29741.4|29800.3|29760.8|29714.9|29658.6|85
1746760800000|2025-05-09 03:20:00|29788.4|29746.4|29793.9|29744.9|29805.3|29758|29742.8|29690.6|94
1746761100000|2025-05-09 03:25:00|29793.5|29745.2|29890.6|29846.7|29910.5|29869|29779|29739|107
1746761400000|2025-05-09 03:30:00|29889.3|29845.4|29929.2|29871.5|29929.2|29879.7|29873|29842.9|67
1746761700000|2025-05-09 03:35:00|29914.6|29871.8|29918.4|29868.4|29920.9|29880.3|29900.4|29859.7|30
1746762000000|2025-05-09 03:40:00|29914.9|29869.9|29907.9|29862.9|29920.8|29870.6|29905.4|29859.9|53
1746762300000|2025-05-09 03:45:00|29904.4|29864.4|29879.5|29815.3|29913.3|29878.7|29860.9|29815.3|40
1746762600000|2025-05-09 03:50:00|29879|29815.7|29796.5|29770.5|29879|29815.7|29764.3|29728.1|98
1746762900000|2025-05-09 03:55:00|29793.8|29767.8|29792.5|29752.5|29840.9|29775.3|29791.8|29746.3|37
1746763200000|2025-05-09 04:00:00|29791.8|29753.1|29772.5|29683.5|29799.6|29760.4|29760.4|29676.4|71
1746763500000|2025-05-09 04:05:00|29792.8|29693.6|29752.3|29702.4|29792.8|29704.5|29719.6|29676.4|74
1746763800000|2025-05-09 04:10:00|29754.8|29699.9|29752.4|29664.9|29768.3|29718.2|29737.2|29659.1|40
1746764100000|2025-05-09 04:15:00|29751.8|29665.4|29755.1|29679.7|29766.5|29685.4|29740.1|29659.7|30
1746764400000|2025-05-09 04:20:00|29754.5|29680.2|29743.3|29681.9|29776.1|29702.9|29705.6|29644.4|56
1746764700000|2025-05-09 04:25:00|29742.8|29682.4|29774.4|29720.3|29793.4|29737.9|29734.9|29682.4|44
1746765000000|2025-05-09 04:30:00|29773.4|29719.3|29762.6|29720.1|29783.6|29739.7|29762.6|29710.3|13
1746765300000|2025-05-09 04:35:00|29756.1|29718.6|29758.6|29716.1|29761.1|29718.6|29756.1|29713.6|6
1746765600000|2025-05-09 04:40:00|29757.6|29715.1|29757.6|29715.1|29757.6|29715.1|29757.6|29715.1|1
1746765900000|2025-05-09 04:45:00|29763|29709.7|29698.4|29672.4|29765|29711.2|29698.4|29660.9|98
1746766200000|2025-05-09 04:50:00|29705.5|29665.3|29685.6|29659.6|29708|29665.3|29685.6|29654.5|11
1746766500000|2025-05-09 04:55:00|29673.7|29647.7|29700.4|29674.4|29706.7|29680.7|29673.6|29647.6|29
1746766800000|2025-05-09 05:00:00|29700.7|29674.7|29700.4|29674.4|29703.7|29677.7|29700.4|29674.4|10
1746767100000|2025-05-09 05:05:00|29701.7|29675.7|29700.4|29674.4|29703.7|29677.7|29700.4|29674.4|18
1746767400000|2025-05-09 05:10:00|29700.7|29674.7|29714.2|29671.1|29714.2|29682.2|29696|29666.3|17
1746767700000|2025-05-09 05:15:00|29715.2|29672.1|29808.2|29753.7|29809|29759.7|29708.6|29656.6|65
1746768000000|2025-05-09 05:20:00|29805.7|29756.2|29795.4|29769.4|29805.7|29772.7|29795.4|29756.2|13
1746768300000|2025-05-09 05:25:00|29795.6|29769.6|29859.4|29815.4|29861.9|29822|29795.6|29760.6|81
1746768600000|2025-05-09 05:30:00|29858.6|29816.2|29862.2|29812.6|29869.1|29832.1|29828.3|29776|78
1746768900000|2025-05-09 05:35:00|29850.5|29824.5|29856.2|29818.5|29870.2|29828.2|29843.7|29802.4|50
1746769200000|2025-05-09 05:40:00|29857.4|29819.7|29804.6|29752.2|29857.4|29819.7|29804.6|29747.6|34
1746769500000|2025-05-09 05:45:00|29802.1|29754.7|29782.8|29756.8|29802.1|29758|29782.8|29748.5|12
1746769800000|2025-05-09 05:50:00|29783|29757|29784.8|29758.8|29792.1|29758.8|29782.7|29746.2|25
1746770100000|2025-05-09 05:55:00|29793.3|29755.5|29778.8|29714|29793.3|29758|29771.9|29709|38
1746770400000|2025-05-09 06:00:00|29777.8|29713|29724.2|29675|29777.8|29713.5|29711.9|29670.8|91
1746770700000|2025-05-09 06:05:00|29718|29668.8|29762.1|29681.2|29790.1|29713.8|29685.5|29644|98
1746771000000|2025-05-09 06:10:00|29760.9|29682.4|29720|29660.4|29762.6|29693.5|29702.9|29653.6|53
1746771300000|2025-05-09 06:15:00|29720.4|29660|29713.8|29673.7|29722.3|29682|29703|29652.8|47
1746771600000|2025-05-09 06:20:00|29707.2|29666.9|29700.8|29679.8|29713.8|29684.6|29698.6|29666.9|34
1746771900000|2025-05-09 06:25:00|29700.3|29679.3|29721.1|29680.1|29726|29682.2|29695.6|29658.5|80
1746772200000|2025-05-09 06:30:00|29720.5|29679.5|29760.1|29734.1|29771.6|29734.1|29708.5|29678.1|39
1746772500000|2025-05-09 06:35:00|29774.5|29730.8|29782|29734.5|29808.1|29768.7|29773.1|29730.4|90
1746772800000|2025-05-09 06:40:00|29779.8|29732.3|29755.5|29729.5|29779.8|29750.3|29755.5|29723.7|69
1746773100000|2025-05-09 06:45:00|29756.1|29730.1|29792.2|29734.9|29844.5|29789|29755.5|29724.3|121
1746773400000|2025-05-09 06:50:00|29790.4|29736.8|29791.8|29740.6|29794.7|29751.6|29763.3|29725.1|110
1746773700000|2025-05-09 06:55:00|29793.9|29742.9|29782.5|29756.5|29793.9|29758|29774|29735.5|60
1746774000000|2025-05-09 07:00:00|29782.9|29756.9|29869.5|29815.7|29869.5|29815.7|29780.4|29754.4|57
1746774300000|2025-05-09 07:05:00|29869.9|29815.4|29858|29832|29881.1|29840.4|29796.7|29753.2|136
1746774600000|2025-05-09 07:10:00|29865.1|29828.9|29891.9|29852.9|29915.8|29864|29858.1|29816.6|109
1746774900000|2025-05-09 07:15:00|29891|29851.9|29891.1|29837.6|29898|29859|29873.5|29836|71
1746775200000|2025-05-09 07:20:00|29890.1|29836.6|29872.3|29815|29903.1|29850.2|29861.3|29805|95
1746775500000|2025-05-09 07:25:00|29871.9|29815.4|29855.8|29799|29896.3|29850.1|29850.4|29793.6|131
1746775800000|2025-05-09 07:30:00|29844.4|29797.9|29841.5|29796.2|29871.4|29818.5|29841.5|29782.2|89
1746776100000|2025-05-09 07:35:00|29843.3|29798|29802.7|29736.6|29844.3|29810.3|29799.7|29735.7|81
1746776400000|2025-05-09 07:40:00|29820.9|29754.8|29833.7|29785.4|29835.6|29787.3|29798.1|29734|82
1746776700000|2025-05-09 07:45:00|29823.5|29775.2|29803.6|29777.6|29831.7|29781.9|29785.2|29742.6|78
1746777000000|2025-05-09 07:50:00|29783.8|29757.8|29790.8|29728.1|29846.4|29777.5|29783.8|29722.3|173
1746777300000|2025-05-09 07:55:00|29800.9|29738.3|29857.4|29775.4|29868.7|29778.1|29776.8|29715|125
1746777600000|2025-05-09 08:00:00|29851|29769|29900.6|29833.4|29900.6|29843|29851|29769|54
1746777900000|2025-05-09 08:05:00|29896.6|29829.4|29883|29857|29914.5|29862.1|29878|29824.4|43
1746778200000|2025-05-09 08:10:00|29888.1|29862.1|29867.1|29841.1|29890.4|29862.1|29857.8|29796.2|78
1746778500000|2025-05-09 08:15:00|29866.5|29840.5|29878.3|29857.3|29891.5|29859.8|29856.7|29835.7|99
1746778800000|2025-05-09 08:20:00|29879.8|29858.8|29889|29863|29908|29882|29878.6|29857.6|75
1746779100000|2025-05-09 08:25:00|29889.4|29863.4|29870.2|29772.2|29899.3|29878.3|29817.2|29768|128
1746779400000|2025-05-09 08:30:00|29873.8|29775.8|29803.7|29747.9|29877.4|29794.6|29803.7|29747.9|127
1746779700000|2025-05-09 08:35:00|29804.6|29747.1|29863.9|29818.2|29869.8|29818.2|29792.6|29737.8|142
1746780000000|2025-05-09 08:40:00|29857|29811.2|29815.4|29744.6|29872|29822|29807|29737.8|101
1746780300000|2025-05-09 08:45:00|29802.7|29731.8|29805.2|29710|29831.7|29744.5|29767|29710|86
1746780600000|2025-05-09 08:50:00|29814.5|29719.5|29794.8|29735.3|29814.5|29741.3|29775.6|29706.5|40
1746780900000|2025-05-09 08:55:00|29780.1|29734.9|29759.4|29738.4|29794.8|29746.2|29758|29733|49
1746781200000|2025-05-09 09:00:00|29758|29737|29770.6|29749.6|29770.6|29749.6|29758|29737|44
1746781500000|2025-05-09 09:05:00|29771.4|29750.4|29806.2|29769.7|29823|29770.2|29771.4|29748.3|62
1746781800000|2025-05-09 09:10:00|29808.5|29772|29812.4|29791.4|29841.7|29793.7|29808.5|29765.1|50
1746782100000|2025-05-09 09:15:00|29813.9|29792.9|29789.6|29752.3|29838.2|29793.3|29789.6|29742.8|67
1746782400000|2025-05-09 09:20:00|29800.5|29763.1|29791.7|29770.7|29816.6|29771.2|29782.6|29737.4|77
1746782700000|2025-05-09 09:25:00|29791.1|29770.1|29805.7|29750.4|29808.2|29770.8|29784.7|29738.2|66
1746783000000|2025-05-09 09:30:00|29796.6|29741.3|29761.4|29686.6|29804.7|29749.4|29752.1|29682.9|37
1746783300000|2025-05-09 09:35:00|29758.6|29689.3|29779.6|29730.5|29781.6|29733.6|29746.8|29689.3|28
1746783600000|2025-05-09 09:40:00|29783.6|29734.5|29776.1|29750.1|29789.6|29752.1|29760|29731.7|21
1746783900000|2025-05-09 09:45:00|29771.1|29745.1|29781.2|29738.9|29783.4|29747|29748.4|29719.9|40
1746784200000|2025-05-09 09:50:00|29773.1|29747.1|29773.1|29747.1|29773.1|29747.1|29773.1|29747.1|1
1746784500000|2025-05-09 09:55:00|29780.4|29739.6|29793.9|29726.1|29799.1|29739.6|29743.8|29690.1|46
1746784800000|2025-05-09 10:00:00|29786.3|29731.8|29784.9|29763.9|29795.4|29765.1|29778|29731.8|31
1746785100000|2025-05-09 10:05:00|29785.1|29764.1|29796|29775|29805.8|29779.8|29783.9|29762.9|20
1746785400000|2025-05-09 10:10:00|29793|29772|29782.7|29761.7|29793|29772|29780|29759|12
1746785700000|2025-05-09 10:15:00|29782.8|29761.8|29782.7|29761.7|29782.8|29761.8|29782.7|29761.7|2
1746786000000|2025-05-09 10:20:00|29777.7|29756.7|29789.2|29744.9|29816.8|29756.7|29777.1|29707.9|33
1746786300000|2025-05-09 10:25:00|29787.7|29746.3|29787.7|29746.3|29787.7|29746.3|29787.7|29746.3|1
1746786600000|2025-05-09 10:30:00|29774.7|29733.3|29778.7|29727.2|29781.3|29734.3|29773.7|29724.6|12
1746787200000|2025-05-09 10:40:00|29777|29729|29776.8|29728.8|29777|29729|29776.8|29728.8|2
1746787500000|2025-05-09 10:45:00|29776|29728|29770|29722|29776|29728|29770|29720.2|6
1746788100000|2025-05-09 10:55:00|29769.4|29722.5|29772.5|29719.5|29772.5|29722.5|29769.4|29719.5|3
1746788400000|2025-05-09 11:00:00|29771.6|29728.5|29771.5|29728.4|29771.6|29728.5|29771.5|29728.4|2
1746788700000|2025-05-09 11:05:00|29768|29731.9|29773.3|29726.7|29773.3|29731.9|29768|29726.7|2
1746789600000|2025-05-09 11:20:00|29778.3|29731.7|29802.3|29755.7|29802.7|29755.7|29773.3|29725.3|29
1746789900000|2025-05-09 11:25:00|29812.3|29745.8|29815.4|29738.9|29815.4|29755.7|29802.3|29738.9|6
1746790500000|2025-05-09 11:35:00|29784.9|29733.4|29797.8|29720.6|29800.6|29733.4|29784.9|29717.7|14
1746790800000|2025-05-09 11:40:00|29803.7|29756.4|29806.3|29757.8|29815.4|29757.8|29803.7|29744.7|12
1746791100000|2025-05-09 11:45:00|29805.7|29758.4|29805.7|29758.4|29805.7|29758.4|29805.7|29758.4|1
1746791400000|2025-05-09 11:50:00|29805.3|29758.7|29803.7|29756.4|29805.3|29758.7|29803.7|29756.4|2
1746791700000|2025-05-09 11:55:00|29803.3|29756.7|29803.3|29756.7|29803.3|29756.7|29803.3|29756.7|1
1746792000000|2025-05-09 12:00:00|29806.9|29753.2|29807.1|29753.4|29807.9|29754.1|29806.8|29753.1|7
1746792300000|2025-05-09 12:05:00|29804.8|29751.1|29806.8|29753.1|29811.9|29758.2|29804.8|29751.1|5
1746793200000|2025-05-09 12:20:00|29810.9|29757.2|29825.3|29756.8|29825.3|29769|29801.2|29738.7|37
1746793500000|2025-05-09 12:25:00|29827.3|29758.8|29793.5|29756.4|29827.3|29772.5|29793.5|29740.7|17
1746793800000|2025-05-09 12:30:00|29805.6|29768.5|29798.6|29772.6|29811|29772.6|29795.2|29768.5|9
1746794100000|2025-05-09 12:35:00|29796.2|29775.2|29823.6|29786.5|29852.8|29789.1|29796.2|29758.1|27
1746794400000|2025-05-09 12:40:00|29830.4|29779.6|29813.5|29776.4|29830.4|29779.6|29813.5|29769.6|3
1746794700000|2025-05-09 12:45:00|29813.6|29776.5|29812.2|29771.9|29820.1|29777.1|29798.5|29756|40
1746795000000|2025-05-09 12:50:00|29806.3|29766|29811.5|29774.4|29831.5|29779.1|29799.1|29755|49
1746795600000|2025-05-09 13:00:00|29818.8|29769.3|29800.7|29756.2|29818.8|29769.3|29795.5|29751.6|23
1746795900000|2025-05-09 13:05:00|29806.7|29770.2|29810.2|29746.7|29820.2|29770.2|29806.7|29743.4|14
1746796200000|2025-05-09 13:10:00|29804|29740.5|29776.3|29714.7|29810.2|29760.2|29776.3|29709|33
1746796500000|2025-05-09 13:15:00|29775.7|29715.2|29775.2|29715.7|29775.7|29715.7|29775.2|29715.2|2
1746796800000|2025-05-09 13:20:00|29771.7|29735.2|29772.2|29734.7|29772.8|29735.2|29771.7|29734.2|3
1746797100000|2025-05-09 13:25:00|29771.7|29735.2|29771.7|29735.2|29771.7|29735.2|29771.7|29735.2|1
1746797400000|2025-05-09 13:30:00|29768|29747|29778.7|29734.2|29779.8|29750.7|29768|29733.2|8
1746797700000|2025-05-09 13:35:00|29776.2|29736.7|29775.7|29731.2|29778.7|29736.7|29766.9|29730.4|10
1746798000000|2025-05-09 13:40:00|29773.2|29733.7|29795.2|29745.7|29797.7|29752.7|29771.7|29731.2|19
1746798300000|2025-05-09 13:45:00|29790.7|29746.2|29794.2|29744.7|29794.2|29746.2|29790.7|29744.7|4
1746798600000|2025-05-09 13:50:00|29791.7|29747.2|29792.7|29748.2|29792.7|29748.2|29791.7|29747.2|2
1746798900000|2025-05-09 13:55:00|29795.2|29745.7|29795.2|29745.7|29795.2|29745.7|29795.2|29745.7|1
1746799200000|2025-05-09 14:00:00|29795.7|29751.2|29799|29743.5|29820.8|29775.2|29792|29741.9|28
1746799500000|2025-05-09 14:05:00|29798.5|29744|29784.7|29748.2|29798.5|29751.5|29783.5|29743.7|13
1746799800000|2025-05-09 14:10:00|29790.7|29746.2|29795.8|29757.2|29797|29769.5|29785.4|29746.2|19
1746800100000|2025-05-09 14:15:00|29789.9|29751.3|29800.3|29740.9|29800.3|29756.7|29788.9|29740.9|15
1746800700000|2025-05-09 14:25:00|29784.3|29745.4|29784.3|29745.4|29784.3|29745.4|29784.3|29745.4|1
1746801000000|2025-05-09 14:30:00|29775.5|29749.5|29784.6|29745.7|29784.6|29749.5|29775.5|29745.7|2
1746801600000|2025-05-09 14:40:00|29775.5|29749.5|29778|29752|29784.9|29758.9|29775.5|29749.5|12
1746802800000|2025-05-09 15:00:00|29776.5|29750.5|29771.9|29750.9|29776.5|29750.9|29771.9|29748.4|6
1746803100000|2025-05-09 15:05:00|29771.4|29750.4|29785.1|29745.7|29792.8|29754.2|29771.4|29744.6|9
1746803400000|2025-05-09 15:10:00|29785.2|29744.5|29777.9|29751.9|29785.2|29751.9|29777.9|29744.5|2
1746804000000|2025-05-09 15:20:00|29791.1|29753.8|29777.4|29751.4|29792.4|29755.1|29777.4|29743.3|6
1746804300000|2025-05-09 15:25:00|29778.2|29752.2|29778.2|29752.2|29778.2|29752.2|29778.2|29752.2|1
1746804600000|2025-05-09 15:30:00|29779.7|29743.2|29779.7|29743.2|29785.7|29750.9|29776.9|29742.2|13
1746805200000|2025-05-09 15:40:00|29781.7|29745.2|29781.7|29745.2|29781.7|29745.2|29779.1|29742.6|5
1746805500000|2025-05-09 15:45:00|29782.7|29746.2|29782.7|29746.2|29782.7|29746.2|29782.7|29746.2|1
1746805800000|2025-05-09 15:50:00|29783.7|29747.2|29783.7|29747.2|29783.7|29747.2|29783.7|29747.2|1
1746806100000|2025-05-09 15:55:00|29779.7|29743.2|29779.7|29743.2|29779.7|29743.2|29779.7|29743.2|1
1746806400000|2025-05-09 16:00:00|29780.5|29754.5|29777.6|29751.6|29788.7|29754.5|29776.8|29737.2|10
1746806700000|2025-05-09 16:05:00|29776.7|29750.7|29774.7|29753.7|29777.7|29756.7|29774.4|29750.5|19
1746807000000|2025-05-09 16:10:00|29775.7|29754.7|29777.3|29751.3|29787.9|29754.7|29774.8|29733.8|8
1746807300000|2025-05-09 16:15:00|29773|29752|29765.5|29744.5|29773|29752|29763|29742|7
1746807600000|2025-05-09 16:20:00|29763.3|29742.3|29765.5|29744.5|29765.5|29744.5|29763.3|29742.3|2
1746808200000|2025-05-09 16:30:00|29763|29742|29763|29742|29763|29742|29763|29742|1
1746808500000|2025-05-09 16:35:00|29765.5|29744.5|29759.3|29738.3|29765.5|29744.5|29757.9|29736.9|7
1746808800000|2025-05-09 16:40:00|29763|29742|29759.3|29738.3|29763|29742|29759.3|29738.3|2
1746809100000|2025-05-09 16:45:00|29763|29742|29759.3|29738.3|29763|29742|29759.3|29738.3|4
1746809400000|2025-05-09 16:50:00|29763|29742|29763|29742|29763|29742|29763|29742|1
1746809700000|2025-05-09 16:55:00|29769.7|29748.7|29770.7|29749.7|29770.7|29749.7|29769.7|29748.7|3
1746810000000|2025-05-09 17:00:00|29778.7|29742.2|29765.5|29739.5|29778.7|29742.2|29765.5|29738.2|3
1746810600000|2025-05-09 17:10:00|29768.2|29742.2|29777.5|29737.5|29782.5|29742.5|29768.2|29736.9|7
1746810900000|2025-05-09 17:15:00|29770.5|29744.5|29770.5|29744.5|29770.5|29744.5|29770.5|29744.5|1
1746811200000|2025-05-09 17:20:00|29773.2|29747.2|29767.9|29741.9|29773.2|29747.2|29766.8|29740.8|5
1746812100000|2025-05-09 17:35:00|29773.7|29735.9|29771.7|29733.7|29773.7|29735.9|29771.7|29733.7|2
1746813600000|2025-05-09 18:00:00|29765.7|29739.7|29765.7|29739.7|29765.7|29739.7|29765.7|29739.7|1
1746814500000|2025-05-09 18:15:00|29767.9|29741.9|29767.9|29741.9|29767.9|29741.9|29767.9|29741.9|1
1746815400000|2025-05-09 18:30:00|29778.2|29738.7|29774.7|29738.2|29778.2|29740.2|29774.7|29738.2|4
1746816900000|2025-05-09 18:55:00|29779.7|29743.2|29783.7|29739.2|29783.7|29752.2|29778.2|29739.2|5
1746818400000|2025-05-09 19:20:00|29781.7|29745.2|29780.7|29744.2|29781.7|29751.2|29777.2|29742.2|5
1746818700000|2025-05-09 19:25:00|29783.7|29739.2|29783.7|29739.2|29783.7|29739.2|29783.7|29739.2|1
1746819000000|2025-05-09 19:30:00|29777.5|29732.9|29793.4|29733.6|29795.2|29734.3|29777.5|29718.4|10
1746819300000|2025-05-09 19:35:00|29792.7|29734.3|29792.7|29734.3|29792.7|29734.3|29792.7|29734.3|1
1746819600000|2025-05-09 19:40:00|29794.1|29735.5|29816.8|29743.3|29816.8|29745.1|29794.1|29728.3|7
1746819900000|2025-05-09 19:45:00|29819.1|29740.9|29800.5|29759.6|29821.4|29759.6|29800.5|29738.6|10
1746820200000|2025-05-09 19:50:00|29800|29760.1|29828.9|29736|29835.3|29760.1|29800|29732.3|7
1746820500000|2025-05-09 19:55:00|29836.6|29733.7|29886.5|29708.5|29886.5|29746.7|29831.7|29708.5|28
1747011600000|2025-05-12 01:00:00|29845.9|29745.1|29884.2|29786.6|29902.3|29790|29832.8|29737.6|87
1747011900000|2025-05-12 01:05:00|29883.2|29785.6|29742.1|29683.2|29883.2|29789.1|29703|29647.5|86
1747012200000|2025-05-12 01:10:00|29746.3|29695.7|29779|29707.4|29781.5|29714.3|29728.2|29679.1|53
1747012500000|2025-05-12 01:15:00|29765.7|29709|29828.3|29736.9|29833.3|29736.9|29765.7|29702.9|51
1747012800000|2025-05-12 01:20:00|29815.8|29749.4|29866.5|29818.8|29884.6|29833.5|29810.1|29744.4|59
1747013100000|2025-05-12 01:25:00|29867.9|29815.8|29938.1|29879.1|29939.4|29882|29866.1|29815.8|46
1747013400000|2025-05-12 01:30:00|29937.8|29879.5|29931.7|29883.1|29962.8|29903.7|29910|29848.5|55
1747013700000|2025-05-12 01:35:00|29931.4|29883.4|29915.6|29889.6|29936.6|29897.5|29906.7|29872.5|41
1747014000000|2025-05-12 01:40:00|29910.4|29884.4|29917.5|29873.3|29937.3|29890.3|29905.5|29863.6|21
1747014300000|2025-05-12 01:45:00|29917.6|29873.4|29949.2|29890.1|29953.8|29890.1|29907.8|29867.1|34
1747014600000|2025-05-12 01:50:00|29945.5|29893.7|29985.8|29778.9|29985.8|29907.3|29912.9|29778.9|49
1747014900000|2025-05-12 01:55:00|29984.8|29777.9|29935.7|29865.5|29984.8|29874.7|29880.9|29770.9|63
1747015200000|2025-05-12 02:00:00|29933.2|29868|29910.6|29884.6|29945.1|29899.6|29904.9|29865.5|27
1747015500000|2025-05-12 02:05:00|29917.7|29877.5|29858|29837|29917.7|29877.5|29858|29831.5|32
1747015800000|2025-05-12 02:10:00|29860.5|29839.5|29863|29842|29871.1|29842|29852.4|29831.4|6
1747016100000|2025-05-12 02:15:00|29865.5|29844.5|29939|29846.2|29939.6|29867.7|29865.5|29828.9|50
1747016400000|2025-05-12 02:20:00|29934.1|29851.1|29914.1|29840.7|29934.1|29877|29888.1|29827.6|58
1747016700000|2025-05-12 02:25:00|29913.5|29841.3|29898.7|29846.5|29913.5|29854.1|29865.5|29823.8|40
1747017000000|2025-05-12 02:30:00|29899.2|29846.1|29951.5|29913.2|29964.4|29935.2|29885.5|29846.1|46
1747017300000|2025-05-12 02:35:00|29951.2|29913.5|29926.1|29900.1|29951.2|29915.8|29908.7|29865.5|37
1747017600000|2025-05-12 02:40:00|29930.7|29904.7|29920.9|29894.9|29939.7|29905.1|29918.1|29875.7|47
1747017900000|2025-05-12 02:45:00|29921.6|29895.6|29935|29889.5|29935.6|29901.1|29912.9|29888.4|46
1747018200000|2025-05-12 02:50:00|29930|29884.7|29952.5|29882.2|29962|29912.5|29924.6|29873.7|56
1747018500000|2025-05-12 02:55:00|29958.2|29887.9|29923.4|29871.8|29959.1|29904.3|29923.4|29869.5|37
1747018800000|2025-05-12 03:00:00|29930.8|29864.5|29957.6|29877.2|29957.6|29889.2|29923.2|29864.5|35
1747019100000|2025-05-12 03:05:00|29956.9|29877.8|29923|29876.2|29964.8|29900.6|29918.4|29870.3|102
1747019400000|2025-05-12 03:10:00|29920.5|29878.7|29910.7|29884.7|29923|29884.7|29905.4|29872.3|57
1747019700000|2025-05-12 03:15:00|29910.6|29884.6|29920.4|29894.4|29920.4|29898|29910.1|29884.1|50
1747020000000|2025-05-12 03:20:00|29923.4|29897.4|29898|29877|29923.4|29897.4|29898|29877|45
1747020300000|2025-05-12 03:25:00|29898.2|29877.2|29895.5|29874.5|29904.1|29883.1|29895.5|29874.5|17
1747020600000|2025-05-12 03:30:00|29895.8|29874.8|29898.6|29877.6|29900.9|29879.9|29895.7|29874.7|12
1747020900000|2025-05-12 03:35:00|29898.5|29877.5|29897.5|29876.5|29900.7|29879.7|29891.2|29870.2|29
1747021200000|2025-05-12 03:40:00|29898.2|29877.2|29878|29857|29898.7|29877.7|29878|29857|38
1747021500000|2025-05-12 03:45:00|29872.4|29851.4|29904.5|29862.8|29905.3|29870.7|29872.4|29847.7|48
1747021800000|2025-05-12 03:50:00|29906.8|29865.1|29890.2|29869.2|29906.8|29875.5|29883.3|29860.7|23
1747022100000|2025-05-12 03:55:00|29894.3|29873.3|29896.5|29875.5|29912|29876.8|29887.7|29859.5|35
1747022400000|2025-05-12 04:00:00|29895.9|29874.9|29900.6|29874.6|29904.7|29874.9|29894.5|29859.7|21
1747022700000|2025-05-12 04:05:00|29900|29874|29893.5|29867.5|29910.2|29888.9|29893.5|29858.7|19
1747023000000|2025-05-12 04:10:00|29894.3|29868.3|29887.9|29866.9|29899.6|29875.9|29887.9|29866.9|27
1747023300000|2025-05-12 04:15:00|29891.3|29870.3|29891|29870|29893.8|29872.8|29887.9|29866.9|32
1747023600000|2025-05-12 04:20:00|29891.8|29870.8|29894.2|29868.2|29898.1|29876.1|29889.9|29865.8|60
1747023900000|2025-05-12 04:25:00|29894.4|29868.4|29895|29869|29895.6|29869.6|29894|29868|11
1747024200000|2025-05-12 04:30:00|29894.9|29868.9|29904.8|29864.5|29904.8|29871.7|29894|29864.5|23
1747024500000|2025-05-12 04:35:00|29913.4|29873.1|29913.4|29873.1|29913.9|29873.1|29913.4|29872.5|3
1747024800000|2025-05-12 04:40:00|29910.5|29870.3|29903.1|29862.9|29910.5|29875.6|29893.5|29862.9|5
1747025400000|2025-05-12 04:50:00|29896|29870|29903.1|29862.9|29903.1|29870|29896|29862.9|4
1747025700000|2025-05-12 04:55:00|29896|29870|29908|29866.7|29914.2|29873.1|29896|29862.9|10
1747026000000|2025-05-12 05:00:00|29907.5|29867.3|29907.5|29867.3|29913.4|29874.4|29900.4|29867.3|4
1747026300000|2025-05-12 05:05:00|29913.4|29873.1|29907.5|29867.3|29913.4|29874.4|29900.4|29866.7|9
1747026600000|2025-05-12 05:10:00|29900.4|29874.4|29907.5|29867.3|29907.5|29874.4|29900.4|29867.3|2
1747026900000|2025-05-12 05:15:00|29900.4|29874.4|29907.5|29867.3|29907.5|29874.4|29900.4|29867.3|4
1747027200000|2025-05-12 05:20:00|29918.5|29880.7|29915.5|29889.5|29921.2|29895.2|29915.5|29877.7|17
1747027500000|2025-05-12 05:25:00|29913|29892|29913.2|29892.2|29913.8|29892.8|29911.8|29890.8|18
1747027800000|2025-05-12 05:30:00|29913.4|29892.4|29913.5|29892.5|29913.5|29892.5|29913|29892|6
1747028100000|2025-05-12 05:35:00|29913.4|29892.4|29910.6|29889.6|29919.1|29898.1|29910.5|29889.5|36
1747028400000|2025-05-12 05:40:00|29910.5|29889.5|29914|29893|29920.1|29899.1|29910.5|29889.5|41
1747028700000|2025-05-12 05:45:00|29913.6|29892.6|29895|29874|29913.6|29892.6|29895|29874|22
1747029000000|2025-05-12 05:50:00|29889.5|29868.5|29878|29857|29889.5|29868.5|29878|29857|12
1747029300000|2025-05-12 05:55:00|29878.1|29857.1|29864|29802.7|29892.3|29857.1|29830.4|29791.4|61
1747029600000|2025-05-12 06:00:00|29823|29802|29813.7|29761.1|29845.2|29802|29774.3|29693.7|74
1747029900000|2025-05-12 06:05:00|29813.3|29761.4|29847.5|29790.5|29866.5|29816.1|29813.3|29760.5|60
1747030200000|2025-05-12 06:10:00|29847.2|29790.8|29854.4|29802.4|29859|29811|29832.9|29766.2|53
1747030500000|2025-05-12 06:15:00|29854.1|29802.7|29840.5|29814.5|29854.1|29820.2|29824.1|29785.2|51
1747030800000|2025-05-12 06:20:00|29846.1|29820.1|29838.7|29817.7|29854.4|29822.1|29836|29799.8|46
1747031100000|2025-05-12 06:25:00|29838.6|29817.6|29833|29812|29850.9|29817.7|29829.6|29803.6|48
1747031400000|2025-05-12 06:30:00|29834.8|29813.8|29845.9|29824.9|29863.2|29842.2|29831.1|29810.1|57
1747031700000|2025-05-12 06:35:00|29846|29825|29842.6|29821.6|29857.7|29825|29807.3|29749.3|123
1747032000000|2025-05-12 06:40:00|29842.5|29821.5|29835.7|29809.7|29842.5|29821.5|29821.4|29800.4|58
1747032300000|2025-05-12 06:45:00|29852.5|29812.8|29824.9|29783.6|29852.5|29818.3|29819.8|29783.6|40
1747032600000|2025-05-12 06:50:00|29818|29776.7|29813.6|29771.6|29824.6|29787|29798|29764.7|36
1747032900000|2025-05-12 06:55:00|29812.9|29772.3|29790.8|29764.8|29813.1|29779.7|29790.8|29756.4|23
1747033200000|2025-05-12 07:00:00|29769.8|29748.8|29753.8|29711.8|29792.3|29749.5|29703.2|29612.8|100
1747033500000|2025-05-12 07:05:00|29756.3|29709.3|29788.3|29751.4|29801.8|29757.4|29747.8|29709|78
1747033800000|2025-05-12 07:10:00|29787.5|29750.5|29877.4|29800.2|29897.9|29833.3|29768.1|29718.1|139
1747034100000|2025-05-12 07:15:00|29876.5|29802|29894.4|29828.3|29917.6|29848.4|29818|29780.8|93
1747034400000|2025-05-12 07:20:00|29896.9|29825.8|29905.8|29869.5|29905.8|29874.6|29879.4|29825.8|19
1747034700000|2025-05-12 07:25:00|29906|29869.2|29965.7|29920.8|29982.8|29920.8|29904.5|29857.1|66
1747035000000|2025-05-12 07:30:00|29965.5|29911.4|29983.1|29875|30015.7|29940.5|29945.1|29820.3|63
1747035300000|2025-05-12 07:35:00|29980|29878|29962.5|29917.5|30015.7|29937.1|29958|29878|35
1747035600000|2025-05-12 07:40:00|29978.5|29923.5|30041.4|29920.6|30043.2|29925.9|29962.5|29894.3|28
1747035900000|2025-05-12 07:45:00|30020.3|29899.7|30005.3|29956|30022.1|29956|29996.5|29897.9|21
1747036200000|2025-05-12 07:50:00|30021.6|29948.4|30065.9|29994.2|30078.4|29994.2|29988.1|29930.6|24
1747036500000|2025-05-12 07:55:00|30065.2|29994.8|30054.1|30028.1|30111.5|30040.5|30052.1|29981.6|37
1747036800000|2025-05-12 08:00:00|30056.6|30035.6|30031.5|29986.5|30077.5|30035.6|30031.5|29956.7|43
1747037100000|2025-05-12 08:05:00|30023|29997|30060.1|30016.4|30061.4|30022.9|30023|29977.5|16
1747037400000|2025-05-12 08:10:00|30042.1|30016.1|30044.6|29985.3|30058.4|30020.1|30032.3|29979.7|58
1747037700000|2025-05-12 08:15:00|30059.7|30000.4|30066.8|30040.8|30082.6|30040.8|30048.3|29991.6|25
1747038000000|2025-05-12 08:20:00|30063.4|30037.4|30164.2|30039.9|30198.1|30093.1|30063.4|30029.9|60
1747038300000|2025-05-12 08:25:00|30162.8|30041.2|30103.8|30065.5|30172.8|30096|30103.3|30031.2|52
1747038600000|2025-05-12 08:30:00|30106.9|30068.6|30186.7|30083.2|30189.3|30113.4|30106.9|30068.6|67
1747038900000|2025-05-12 08:35:00|30185.7|30082.2|30160.9|30121.1|30192.1|30121.1|30160.9|30078.2|47
1747039200000|2025-05-12 08:40:00|30148|30122|30184.8|30101.3|30194.8|30135.1|30143|30076.2|31
1747039500000|2025-05-12 08:45:00|30191.8|30128.2|30162.4|30087.5|30196.9|30147.1|30160.5|30087.5|36
1747039800000|2025-05-12 08:50:00|30162|30087.9|30119.9|30080.1|30176.5|30117|30119.9|30070.3|34
1747040100000|2025-05-12 08:55:00|30113.5|30040.5|30129.9|30080.1|30149.7|30086.1|30113.5|30040.5|36
1747040400000|2025-05-12 09:00:00|30119.9|30061.2|30143.8|30066.3|30143.8|30066.3|30119.9|30056.2|4
1747040700000|2025-05-12 09:05:00|30148.8|30061.3|30136.5|30073.5|30155.3|30080.1|30129.9|30054.8|8
1747041000000|2025-05-12 09:10:00|30101.5|30058.4|30115.6|30073.3|30154.1|30089|30101.5|30026.5|63
1747041300000|2025-05-12 09:15:00|30116.8|30074.5|30084.5|30063.5|30116.8|30076|30081.5|30060.5|29
1747041600000|2025-05-12 09:20:00|30082.3|30061.3|30082.7|30061.7|30088.3|30067.3|30070.5|30049.5|28
1747041900000|2025-05-12 09:25:00|30083.3|30062.3|30077.5|30051.5|30133.1|30068.2|30077.5|30045.9|34
1747042200000|2025-05-12 09:30:00|30079|30053|30083.3|30062.3|30083.3|30062.3|30074.5|30049.5|48
1747042500000|2025-05-12 09:35:00|30082.1|30061.1|30082|30061|30083.9|30062.9|30079.5|30058.5|70
1747042800000|2025-05-12 09:40:00|30081.8|30060.8|30117.2|30072.9|30133.6|30072.9|30079.6|30045.4|27
1747043100000|2025-05-12 09:45:00|30115.7|30074.3|30084|30063|30115.7|30074.3|30078.7|30057.7|15
1747043400000|2025-05-12 09:50:00|30084.5|30063.5|30139.8|30052.3|30145|30082.3|30084.5|30047|40
1747043700000|2025-05-12 09:55:00|30134.8|30057.3|30108.1|30082.1|30140.8|30082.1|30108.1|30047.6|44
1747044000000|2025-05-12 10:00:00|30098.9|30077.9|30121.9|30068.1|30126.8|30082.1|30097.4|30055.8|26
1747044300000|2025-05-12 10:05:00|30122.8|30068.9|30138.8|30061.3|30142.8|30068.9|30122.8|30054.3|28
1747044600000|2025-05-12 10:10:00|30139.8|30062.3|30140.8|30063.3|30140.8|30063.3|30139.8|30062.3|2
1747044900000|2025-05-12 10:15:00|30144.5|30059.6|30141.8|30064.3|30144.5|30068|30137|30059.6|4
1747045200000|2025-05-12 10:20:00|30140.8|30073.3|30126.1|30059.9|30154.4|30074.7|30123.6|30045.7|29
1747045500000|2025-05-12 10:25:00|30130.6|30059.5|30144.1|30058|30144.1|30059.5|30130.6|30052|6
1747045800000|2025-05-12 10:30:00|30137.4|30064.6|30156.7|30087.4|30182.3|30096.2|30134.8|30058.5|16
1747046100000|2025-05-12 10:35:00|30154.2|30089.9|30151.7|30092.3|30159.2|30092.3|30151.7|30084.9|8
1747046400000|2025-05-12 10:40:00|30146.7|30097.3|30149.2|30090.9|30151.7|30100.8|30139.2|30090.9|6
1747046700000|2025-05-12 10:45:00|30129.2|30090.8|30133.6|30107.6|30139.3|30107.6|30129.2|30090.8|7
1747047000000|2025-05-12 10:50:00|30123|30097|30140.9|30099.7|30146.6|30109.4|30123|30097|28
1747047300000|2025-05-12 10:55:00|30141.5|30100.4|30163.8|30056.2|30184.8|30100.4|30127.1|30056.2|26
1747047600000|2025-05-12 11:00:00|30153|30066.9|30124.7|30075.3|30153|30085.3|30119.7|30066.9|13
1747047900000|2025-05-12 11:05:00|30124.4|30075.6|30121.3|30072.8|30124.4|30078.2|30121.3|30072.8|3
1747048200000|2025-05-12 11:10:00|30121|30073.1|30124.6|30080.7|30136.3|30081|30109.5|30060.7|14
1747048500000|2025-05-12 11:15:00|30124.3|30081|30119.4|30070.7|30126.5|30081|30116.7|30070.6|8
1747048800000|2025-05-12 11:20:00|30118.3|30071.8|30108.5|30082.5|30124.2|30082.8|30108|30061.1|37
1747049100000|2025-05-12 11:25:00|30108.6|30082.6|30109.7|30083.7|30110.7|30084.7|30108.6|30082.6|22
1747049400000|2025-05-12 11:30:00|30109.5|30083.5|30105.5|30084.5|30114.9|30088.9|30104.3|30079.9|46
1747049700000|2025-05-12 11:35:00|30108|30082|30107.1|30081.1|30110.3|30084.3|30105.5|30079.5|29
1747050000000|2025-05-12 11:40:00|30109.1|30083.1|30103.1|30077.1|30111.1|30085.1|30103.1|30077.1|7
1747050300000|2025-05-12 11:45:00|30100.4|30054.5|30102.7|30076.7|30113|30076.9|30100.4|30054.5|11
1747050600000|2025-05-12 11:50:00|30102.8|30076.8|30095.2|30069.2|30102.8|30076.8|30093|30067|30
1747050900000|2025-05-12 11:55:00|30098|30072|30085.5|30059.5|30098|30072|30083.1|30050.4|31
1747051200000|2025-05-12 12:00:00|30085.7|30059.7|30091|30065|30091|30065|30084.1|30058.1|21
1747051500000|2025-05-12 12:05:00|30091.5|30065.5|30088.9|30067.9|30091.5|30067.9|30088.9|30064.9|3
1747051800000|2025-05-12 12:10:00|30088.4|30067.4|30095.5|30074.5|30098|30077|30088.4|30067.4|4
1747053000000|2025-05-12 12:30:00|30095.6|30074.6|30098|30077|30102.2|30081.2|30095.6|30074.6|4
1747053300000|2025-05-12 12:35:00|30095.6|30074.6|30095.7|30074.7|30095.7|30074.7|30093|30072|8
1747053600000|2025-05-12 12:40:00|30095.6|30074.6|30093|30072|30098|30077|30090.5|30069.5|40
1747053900000|2025-05-12 12:45:00|30090.6|30069.6|30081.9|30060.9|30090.6|30069.6|30081.9|30060.9|39
1747054200000|2025-05-12 12:50:00|30083|30062|30083|30062|30083.4|30062.4|30082.4|30061.4|14
1747054500000|2025-05-12 12:55:00|30082.9|30061.9|30086|30065|30086|30065|30081.3|30060.3|32
1747054800000|2025-05-12 13:00:00|30086.8|30065.8|30088|30067|30088|30067|30086|30065|3
1747055100000|2025-05-12 13:05:00|30084.1|30063.1|30073.4|30052.4|30084.2|30063.2|30073.3|30052.3|12
1747055400000|2025-05-12 13:10:00|30073.3|30052.3|30073|30052|30073.3|30052.3|30073|30052|2
1747056000000|2025-05-12 13:20:00|30078|30057|30075.5|30054.5|30078|30057|30075.5|30054.5|2
1747056300000|2025-05-12 13:25:00|30078|30052|30078|30052|30078|30052|30078|30052|1
1747056600000|2025-05-12 13:30:00|30075.5|30054.5|30037.9|30011.9|30080.7|30054.5|30037.9|30007.2|41
1747056900000|2025-05-12 13:35:00|30040.6|30019.6|30048.5|30022.5|30049.5|30023.5|30038|30017|20
1747057200000|2025-05-12 13:40:00|30048|30022|30048|30022|30065.2|30024.6|30044.6|29988.7|33
1747057500000|2025-05-12 13:45:00|30050.5|30024.5|30040.5|30019.5|30050.5|30024.5|30038|30017|9
1747057800000|2025-05-12 13:50:00|30028|30007|30038|30017|30049.4|30017|30028|29991.5|45
1747058100000|2025-05-12 13:55:00|30040.5|30019.5|30050.5|30029.5|30057.2|30036.2|30038|30017|25
1747058400000|2025-05-12 14:00:00|30045.5|30024.5|30045.5|30024.5|30050.5|30029.5|30045.5|30024.5|3
1747058700000|2025-05-12 14:05:00|30043|30022|30030.5|30004.5|30057.9|30029.5|30030.5|29998.9|24
1747059000000|2025-05-12 14:10:00|30033|30007|30028.1|30002.1|30033.1|30007.1|30020.7|29994.7|14
1747059300000|2025-05-12 14:15:00|30025.5|29999.5|30023.5|29997.5|30026.5|30000.5|30020.5|29994.5|28
1747059600000|2025-05-12 14:20:00|30023|29997|30041.9|29993|30042.7|29997.5|30023|29992.2|9
1747059900000|2025-05-12 14:25:00|30046.9|29998|30048|30022|30060.8|30022|30046.9|29996.7|20
1747060200000|2025-05-12 14:30:00|30044.8|30018.8|30037|30011|30051.8|30025.8|30037|30011|16
1747060500000|2025-05-12 14:35:00|30036|30010|30037|30011|30047.5|30011.1|30035.5|30003.5|12
1747060800000|2025-05-12 14:40:00|30055.7|30007.3|30042.6|30016.6|30058.9|30022|30042.6|30006.8|14
1747061100000|2025-05-12 14:45:00|30042.4|30016.4|30042.5|30016.5|30043|30017|30042.4|30016.4|5
1747061400000|2025-05-12 14:50:00|30043|30017|30056.5|30030.5|30066.6|30030.5|30043|30017|9
1747061700000|2025-05-12 14:55:00|30051.5|30025.5|30071|30026.6|30071|30026.6|30044.5|30018.5|21
1747062000000|2025-05-12 15:00:00|30070.4|30027.2|30041.5|30015.5|30070.4|30034.5|30039.5|30013.5|32
1747062300000|2025-05-12 15:05:00|30039.9|30013.9|30040.5|30014.5|30041.6|30015.6|30039.9|30013.9|56
1747062600000|2025-05-12 15:10:00|30041.3|30015.3|30040.4|30014.4|30041.4|30015.4|30039.3|30013.3|73
1747062900000|2025-05-12 15:15:00|30040.9|30014.9|30058|30032|30058|30032|30040.9|30000.2|12
1747063200000|2025-05-12 15:20:00|30057.5|30031.5|30052.5|30026.5|30057.5|30031.5|30051|30025|8
1747063800000|2025-05-12 15:30:00|30053|30027|30050.5|30024.5|30053|30027|30050.5|30024.5|2
1747064400000|2025-05-12 15:40:00|30051|30025|30052.5|30026.5|30052.5|30026.5|30051|30025|3
1747064700000|2025-05-12 15:45:00|30053|30027|30053|30027|30053|30027|30053|30027|1
1747065000000|2025-05-12 15:50:00|30052.5|30026.5|30064.4|30024.6|30074.6|30030.1|30052.5|30021.4|15
1747065300000|2025-05-12 15:55:00|30059.4|30019.6|30084.7|30027.3|30101.3|30047.5|30052|30019|40
1747065600000|2025-05-12 16:00:00|30091.7|30034.3|30077.6|30036.5|30092.7|30036.5|30070.1|30020.3|17
1747065900000|2025-05-12 16:05:00|30062.1|30036.1|30060.9|30034.9|30063.5|30037.5|30060.9|30034.9|5
1747066200000|2025-05-12 16:10:00|30061.4|30035.4|30052|30026|30078.9|30035.7|30051.5|30014.4|31
1747066500000|2025-05-12 16:15:00|30052.5|30026.5|30051.5|30025.5|30053.5|30027.5|30051.5|30025.5|11
1747066800000|2025-05-12 16:20:00|30051|30025|30053|30027|30053|30027|30050.5|30024.5|9
1747067100000|2025-05-12 16:25:00|30053.1|30027.1|30051.1|30025.1|30054.1|30028.1|30051.1|30025.1|13
1747067400000|2025-05-12 16:30:00|30057.9|30018.2|30049|30023|30057.9|30025|30049|30017.6|10
1747067700000|2025-05-12 16:35:00|30058|30032|30052|30026|30058|30032|30051.1|30025.1|6
1747068000000|2025-05-12 16:40:00|30052.5|30026.5|30049|30023|30053.1|30027.1|30049|30023|21
1747068300000|2025-05-12 16:45:00|30051.5|30025.5|30059|30033|30059.5|30033.5|30051.5|30025.5|14
1747068600000|2025-05-12 16:50:00|30057.5|30031.5|30061|30035|30061|30035|30054|30028|5
1747068900000|2025-05-12 16:55:00|30058|30032|30063.6|30037.6|30069|30043|30054.5|30028.5|17
1747069200000|2025-05-12 17:00:00|30064.1|30038.1|30064.2|30038.2|30064.6|30038.6|30064.1|30038.1|5
1747069500000|2025-05-12 17:05:00|30064|30038|30063.5|30037.5|30064|30038|30063.5|30037.5|2
1747069800000|2025-05-12 17:10:00|30063|30037|30063|30037|30063.5|30037.5|30063|30037|7
1747070700000|2025-05-12 17:25:00|30068.5|30042.5|30063|30037|30069|30043|30063|30037|9
1747071000000|2025-05-12 17:30:00|30080.5|30019.5|30063|30037|30080.5|30037|30063|30019.5|2
1747071300000|2025-05-12 17:35:00|30063.5|30037.5|30063|30037|30063.5|30037.5|30063|30037|3
1747072500000|2025-05-12 17:55:00|30061.5|30035.5|30060.5|30034.5|30084.5|30035.5|30059.4|30020.3|14
1747072800000|2025-05-12 18:00:00|30082.6|30025.4|30057.9|30031.9|30082.6|30031.9|30057.9|30013.7|18
1747073100000|2025-05-12 18:05:00|30057.3|30031.3|30056.9|30030.9|30077.9|30032.5|30056|30009|34
1747073400000|2025-05-12 18:10:00|30056.4|30030.4|30081.7|30023.3|30089.9|30044.5|30054|30007.3|34
1747073700000|2025-05-12 18:15:00|30082.2|30023.8|30088.9|30026|30090.3|30036.7|30061.6|30017.4|27
1747074000000|2025-05-12 18:20:00|30088.2|30026.7|30070.5|30044.5|30088.2|30044.5|30070.5|30026.7|2
1747074900000|2025-05-12 18:35:00|30082.5|30056.5|30075|30049|30083|30057|30072.5|30046.5|11
1747075500000|2025-05-12 18:45:00|30074.5|30048.5|30062|30036|30074.5|30048.5|30062|30036|6
1747075800000|2025-05-12 18:50:00|30062.1|30036.1|30061.9|30035.9|30062.7|30036.7|30061.9|30035.9|3
1747076100000|2025-05-12 18:55:00|30062|30036|30062|30036|30062|30036|30062|30036|1
1747076400000|2025-05-12 19:00:00|30062.1|30036.1|30062.1|30036.1|30062.1|30036.1|30062.1|30036.1|1
1747076700000|2025-05-12 19:05:00|30062.3|30036.3|30090.8|30013.1|30090.8|30045.5|30062.3|30013.1|54
1747077000000|2025-05-12 19:10:00|30079.1|30019.4|30080.9|30021.2|30089.9|30021.2|30079.1|30012.2|6
1747077300000|2025-05-12 19:15:00|30076.6|30016.9|30081.8|30022.1|30086.5|30022.1|30074.3|30012.6|35
1747077600000|2025-05-12 19:20:00|30082.1|30022.4|30066.5|30023.1|30082.1|30023.1|30066.5|30021.1|9
1747077900000|2025-05-12 19:25:00|30065.3|30023.3|30064.4|30023.4|30066.9|30023.5|30064.4|30023.3|10
1747078200000|2025-05-12 19:30:00|30065.7|30023.7|30066.9|30023.5|30066.9|30023.7|30065.7|30023.5|2
1747079400000|2025-05-12 19:50:00|30081.5|30024.5|30108.4|30013.5|30108.9|30031.1|30081.5|30013.5|15
1747079700000|2025-05-12 19:55:00|30104.6|30017.3|30098.9|30037.2|30119.4|30037.2|30089.8|29989|24
1747098000000|2025-05-13 01:00:00|30083.6|30041.3|30082.8|30009.2|30100.3|30041.3|30073.5|29983.7|37
1747098300000|2025-05-13 01:05:00|30082.3|30009.7|30039.6|29957.6|30086.8|30028|30037.9|29940.4|71
1747098600000|2025-05-13 01:10:00|30040.4|29958.4|30067.5|30002.5|30069.6|30028|30014.8|29957.3|56
1747098900000|2025-05-13 01:15:00|30072.7|30002.2|29973.1|29947.1|30089|30002.3|29970.5|29896.9|84
1747099200000|2025-05-13 01:20:00|29963|29942|29934|29913|29977.1|29944.5|29924.7|29903.7|73
1747099500000|2025-05-13 01:25:00|29940.5|29919.5|29965.5|29939.5|29978.6|29952.1|29940.5|29919.5|61
1747099800000|2025-05-13 01:30:00|29968.1|29942.1|30018|29997|30099.4|29999.5|29968.1|29929.5|60
1747100100000|2025-05-13 01:35:00|30027.1|29974.9|30016.3|29968.9|30068.7|29985.2|30005.6|29926.3|85
1747100400000|2025-05-13 01:40:00|30016.9|29968.1|30007.8|29947.2|30016.9|29976.8|29983|29940.5|44
1747100700000|2025-05-13 01:45:00|30006.8|29953.2|30020.3|29976.8|30020.3|29976.8|29993|29936.4|28
1747101000000|2025-05-13 01:50:00|30019.7|29977.5|30000.5|29979.5|30020.2|29982.1|29991.7|29965.5|41
1747101300000|2025-05-13 01:55:00|30000.6|29979.6|30005.5|29984.5|30006.5|29985.5|30000.6|29979.6|21
1747101600000|2025-05-13 02:00:00|30001.7|29980.7|30006.6|29985.6|30007.7|29986.7|30001.1|29980.1|20
1747101900000|2025-05-13 02:05:00|30006.5|29985.5|30017.5|29996.5|30017.5|29996.5|30005.5|29984.5|38
1747102200000|2025-05-13 02:10:00|30017.7|29996.7|30023|30002|30023|30002|30013|29992|36
1747102500000|2025-05-13 02:15:00|30025.5|30004.5|30063|30037|30063|30038.5|30023|29998|80
1747102800000|2025-05-13 02:20:00|30063.5|30037.5|30073|30052|30095.5|30074.5|30056.9|30013.7|52
1747103100000|2025-05-13 02:25:00|30072.9|30051.9|30072.6|30051.6|30079.6|30058.6|30070.9|30049.9|61
1747103400000|2025-05-13 02:30:00|30072.5|30051.5|30087.5|30066.5|30090.5|30069.5|30070.5|30049.5|39
1747103700000|2025-05-13 02:35:00|30088|30067|30092.5|30071.5|30092.5|30071.5|30074|30053|36
1747104000000|2025-05-13 02:40:00|30092|30071|30133|30112|30133|30112|30092|30071|33
1747104300000|2025-05-13 02:45:00|30151.6|30112.9|30163|30142|30180.5|30159.5|30151.2|30111.4|66
1747104600000|2025-05-13 02:50:00|30160.5|30139.5|30182|30161|30182|30161|30160.5|30139.5|35
1747104900000|2025-05-13 02:55:00|30183|30162|30205.5|30184.5|30210.6|30189.6|30183|30162|41
1747105200000|2025-05-13 03:00:00|30206|30185|30195.5|30169.5|30222.2|30186.5|30173.5|30139.9|55
1747105500000|2025-05-13 03:05:00|30204|30178|30215.5|30194.5|30218|30197|30186.5|30161.9|79
1747105800000|2025-05-13 03:10:00|30211.1|30190.1|30201|30180|30229.2|30203.9|30201|30180|50
1747106100000|2025-05-13 03:15:00|30200.9|30179.9|30188|30167|30205.5|30184.5|30174.3|30153.3|70
1747106400000|2025-05-13 03:20:00|30182.2|30161.2|30188.5|30167.5|30197.5|30174|30180.6|30159.6|59
1747106700000|2025-05-13 03:25:00|30191|30165|30203|30182|30203|30182|30180.5|30159.5|43
1747107000000|2025-05-13 03:30:00|30201|30180|30202.3|30181.3|30208|30187|30196.7|30175.7|41
1747107300000|2025-05-13 03:35:00|30202.4|30181.4|30196.8|30175.8|30207.1|30181.4|30196.1|30172.8|27
1747107600000|2025-05-13 03:40:00|30198.9|30177.9|30203|30182|30203|30182|30195.1|30174.1|47
1747107900000|2025-05-13 03:45:00|30201.2|30180.2|30169.2|30143.2|30201.2|30180.2|30169.2|30141.8|63
1747108200000|2025-05-13 03:50:00|30174.3|30137.5|30200.5|30139.6|30215.8|30141.7|30174.3|30108.2|23
1747108500000|2025-05-13 03:55:00|30184.5|30123.6|30158|30137|30213.9|30137|30158|30112.8|26
1747108800000|2025-05-13 04:00:00|30163.8|30142.8|30158|30137|30180.1|30156.5|30158|30131.3|28
1747109100000|2025-05-13 04:05:00|30160.5|30139.5|30166|30145|30174|30153|30160.5|30139.5|25
1747109400000|2025-05-13 04:10:00|30165.9|30144.9|30225.8|30167.9|30225.8|30167.9|30149|30093.8|68
1747109700000|2025-05-13 04:15:00|30225.2|30168.6|30200.3|30154.6|30225.2|30180.5|30186.2|30141.3|51
1747110000000|2025-05-13 04:20:00|30198.3|30156.7|30187.5|30147.5|30199|30158.5|30180.5|30145.2|13
1747110300000|2025-05-13 04:25:00|30186.6|30146.6|30190.6|30169.6|30205.7|30183|30182.2|30146.6|51
1747110600000|2025-05-13 04:30:00|30178.2|30152.2|30178|30152|30191|30158.5|30173|30148.4|30
1747110900000|2025-05-13 04:35:00|30175.6|30154.6|30181|30160|30183|30162|30171.7|30150.7|34
1747111200000|2025-05-13 04:40:00|30180.6|30159.6|30182|30161|30182.2|30161.2|30179.4|30158.4|46
1747111500000|2025-05-13 04:45:00|30182.3|30161.3|30177|30156|30182.3|30161.3|30163|30142|34
1747111800000|2025-05-13 04:50:00|30176.9|30155.9|30175|30154|30177|30156|30173|30152|18
1747112100000|2025-05-13 04:55:00|30175.8|30154.8|30180|30159|30180.1|30159.1|30175.7|30154.7|28
1747112400000|2025-05-13 05:00:00|30180.2|30159.2|30176.1|30155.1|30180.5|30159.5|30166.5|30145.5|64
1747112700000|2025-05-13 05:05:00|30176|30155|30184.3|30163.3|30186|30165|30176|30155|37
1747113000000|2025-05-13 05:10:00|30184.6|30163.6|30160|30134|30184.9|30163.9|30157.3|30133.8|71
1747113300000|2025-05-13 05:15:00|30160.7|30134.7|30160.8|30134.8|30164.8|30138.8|30160.5|30134.5|18
1747113600000|2025-05-13 05:20:00|30160.7|30134.7|30153|30132|30170|30149|30152.5|30126.9|29
1747113900000|2025-05-13 05:25:00|30164.1|30143.1|30150.1|30129.1|30164.3|30143.3|30150|30129|19
1747114200000|2025-05-13 05:30:00|30149.6|30128.6|30170.5|30130.8|30173|30147|30149.5|30128.5|82
1747114500000|2025-05-13 05:35:00|30163.7|30137.7|30164.7|30143.7|30169.2|30145|30162.5|30131.3|43
1747114800000|2025-05-13 05:40:00|30167.5|30141.5|30165.9|30139.9|30168|30142|30165.9|30139.9|14
1747115100000|2025-05-13 05:45:00|30163.7|30142.7|30178|30157|30181.8|30160.8|30163.7|30142.7|31
1747115400000|2025-05-13 05:50:00|30175.6|30154.6|30191|30170|30205.1|30176.2|30174.6|30153.6|30
1747115700000|2025-05-13 05:55:00|30191.1|30170.1|30191.8|30170.8|30191.8|30170.8|30190.3|30169.3|11
1747116000000|2025-05-13 06:00:00|30192|30171|30196.8|30175.8|30199.8|30176.6|30186.2|30163.8|48
1747116300000|2025-05-13 06:05:00|30196.5|30175.5|30193|30172|30202|30181|30192.6|30171.6|38
1747116600000|2025-05-13 06:10:00|30191|30170|30186|30165|30193.9|30172.9|30186|30165|80
1747116900000|2025-05-13 06:15:00|30186.2|30165.2|30186|30165|30186.6|30165.6|30180|30159|36
1747117200000|2025-05-13 06:20:00|30180.5|30154.5|30198.2|30177.2|30198.2|30177.2|30175.5|30152|27
1747117500000|2025-05-13 06:25:00|30198|30177|30193|30172|30205|30184|30189|30168|37
1747117800000|2025-05-13 06:30:00|30190.7|30169.7|30189.6|30168.6|30192.8|30170.1|30182.3|30161.3|27
1747118100000|2025-05-13 06:35:00|30188|30167|30183|30162|30190.3|30169.3|30178.1|30157.1|33
1747118400000|2025-05-13 06:40:00|30182|30161|30188|30167|30189.9|30168.9|30181|30160|7
1747118700000|2025-05-13 06:45:00|30189.9|30168.9|30193|30172|30193|30172|30187|30166|7
1747119000000|2025-05-13 06:50:00|30189.5|30168.5|30198|30177|30198|30177|30187.6|30166.6|43
1747119300000|2025-05-13 06:55:00|30199|30178|30219.5|30198.5|30220.5|30199.5|30198.5|30177.5|59
1747119600000|2025-05-13 07:00:00|30220.5|30199.5|30217.5|30196.5|30226.2|30205.2|30210|30189|69
1747119900000|2025-05-13 07:05:00|30220|30199|30222.5|30196.5|30228.8|30207.1|30215.5|30194|37
1747120200000|2025-05-13 07:10:00|30226.2|30200.2|30219.5|30193.5|30229.6|30204.7|30217.5|30191.9|22
1747120500000|2025-05-13 07:15:00|30220.2|30194.2|30220|30199|30229.5|30208.5|30213.3|30192.3|62
1747120800000|2025-05-13 07:20:00|30217.5|30196.5|30213|30192|30225.5|30203.9|30212|30190.5|40
1747121100000|2025-05-13 07:25:00|30215.6|30194.6|30220.6|30199.6|30223|30202|30215.6|30194.6|6
1747121400000|2025-05-13 07:30:00|30220.5|30194.5|30215.5|30189.5|30222.1|30196.1|30215.5|30189.5|12
1747121700000|2025-05-13 07:35:00|30214.1|30188.1|30214.6|30193.6|30214.6|30193.6|30210.6|30188|5
1747122000000|2025-05-13 07:40:00|30210.6|30189.6|30205.6|30184.6|30212|30191|30203.9|30182.1|15
1747122300000|2025-05-13 07:45:00|30208|30187|30210.6|30189.6|30213|30192|30205.6|30184.6|16
1747122600000|2025-05-13 07:50:00|30213.3|30192.3|30210.6|30189.6|30215.6|30194.6|30210.5|30189.5|17
1747122900000|2025-05-13 07:55:00|30209.6|30188.6|30195.6|30174.6|30210|30189|30195.6|30174.6|29
1747123200000|2025-05-13 08:00:00|30193|30172|30198|30177|30200.5|30177.2|30193|30172|10
1747123500000|2025-05-13 08:05:00|30200.6|30179.6|30218|30197|30218|30197|30198.6|30177.6|21
1747123800000|2025-05-13 08:10:00|30229.1|30203.1|30215.6|30194.6|30229.1|30203.1|30214.2|30188.2|17
1747124100000|2025-05-13 08:15:00|30218.3|30197.3|30215.6|30194.6|30218.3|30197.3|30213|30192|8
1747124400000|2025-05-13 08:20:00|30218.3|30197.3|30238.6|30217.6|30238.6|30217.6|30217.9|30196.9|30
1747124700000|2025-05-13 08:25:00|30256.1|30213.9|30271|30229.1|30275.7|30230.3|30241.5|30206.4|48
1747125000000|2025-05-13 08:30:00|30263|30237|30308.7|30246.9|30308.7|30253.7|30261.2|30223.1|27
1747125300000|2025-05-13 08:35:00|30303.4|30241.6|30280.2|30235.8|30303.4|30252.1|30274.1|30230.3|12
1747125600000|2025-05-13 08:40:00|30282.1|30226.4|30252.5|30231.5|30297|30231.5|30249.3|30195.9|66
1747125900000|2025-05-13 08:45:00|30255.1|30234.1|30271.5|30250.5|30274.3|30253.3|30253.5|30232.5|44
1747126200000|2025-05-13 08:50:00|30272.1|30251.1|30252.5|30226.5|30274.6|30253.6|30249|30214.3|62
1747126500000|2025-05-13 08:55:00|30252.6|30226.6|30266.5|30245.5|30276.6|30248|30252.6|30197.3|50
1747126800000|2025-05-13 09:00:00|30268|30247|30268|30247|30268|30247|30266.3|30245.3|3
1747127100000|2025-05-13 09:05:00|30269.2|30248.2|30267.5|30246.5|30271.7|30250.7|30267.5|30246.5|10
1747127400000|2025-05-13 09:10:00|30267.9|30246.9|30268|30247|30272.1|30251.1|30265.5|30244.5|41
1747127700000|2025-05-13 09:15:00|30264.5|30243.5|30257.9|30236.9|30264.5|30243.5|30255.2|30226.5|40
1747128000000|2025-05-13 09:20:00|30258|30237|30245|30224|30258|30237|30245|30224|23
1747128300000|2025-05-13 09:25:00|30245.1|30224.1|30222.1|30196.1|30248.9|30227.9|30209.1|30177.9|73
1747128600000|2025-05-13 09:30:00|30221.1|30195.1|30234.1|30208.1|30235.5|30209.5|30218.6|30192.6|33
1747128900000|2025-05-13 09:35:00|30233.7|30207.7|30225|30204|30241|30217|30225|30204|29
1747129200000|2025-05-13 09:40:00|30225.5|30204.5|30231.5|30210.5|30232|30211|30221.7|30200.7|54
1747129500000|2025-05-13 09:45:00|30231.1|30210.1|30226.5|30205.5|30231.5|30210.5|30226.5|30205.5|16
1747129800000|2025-05-13 09:50:00|30230.1|30209.1|30238|30217|30240.5|30219.5|30230.1|30209.1|16
1747130100000|2025-05-13 09:55:00|30237.8|30216.8|30234|30213|30239.5|30217|30233.2|30212.2|27
1747130400000|2025-05-13 10:00:00|30233.8|30212.8|30240.5|30219.5|30242.7|30221.7|30231.5|30210.5|31
1747130700000|2025-05-13 10:05:00|30240|30219|30240.5|30219.5|30242.1|30221.1|30239.7|30218.7|10
1747131000000|2025-05-13 10:10:00|30243.3|30222.3|30244.5|30218.5|30247.6|30224.1|30243.3|30218.5|12
1747131300000|2025-05-13 10:15:00|30243.6|30217.6|30241|30220|30243.6|30220|30235.9|30213|25
1747131600000|2025-05-13 10:20:00|30240|30219|30238|30217|30240|30219|30238|30217|12
1747131900000|2025-05-13 10:25:00|30238.3|30217.3|30240.5|30219.5|30240.5|30219.5|30234.5|30213.5|20
1747132200000|2025-05-13 10:30:00|30239.5|30218.5|30241|30220|30248.3|30222.3|30238|30217|21
1747132500000|2025-05-13 10:35:00|30240.9|30219.9|30240|30219|30243.7|30222.7|30239.7|30218.7|28
1747132800000|2025-05-13 10:40:00|30242|30221|30247|30221|30247|30223.5|30242|30221|3
1747133100000|2025-05-13 10:45:00|30250.3|30224.3|30248|30222|30250.8|30224.8|30248|30222|8
1747133400000|2025-05-13 10:50:00|30250.5|30224.5|30250.5|30224.5|30253|30227|30250.5|30224.5|7
1747133700000|2025-05-13 10:55:00|30252.6|30226.6|30248|30222|30253|30227|30248|30222|14
1747134000000|2025-05-13 11:00:00|30248.1|30222.1|30244.7|30218.7|30250.8|30224.8|30244.5|30218.5|13
1747134300000|2025-05-13 11:05:00|30243.1|30217.1|30245.5|30219.5|30248.1|30222.1|30243.1|30217.1|16
1747134900000|2025-05-13 11:15:00|30245.6|30219.6|30248|30222|30264.1|30238.1|30245.5|30214.4|32
1747135200000|2025-05-13 11:20:00|30245.5|30224.5|30240.6|30219.6|30245.5|30224.5|30237|30216|13
1747135500000|2025-05-13 11:25:00|30240|30219|30248.1|30222.1|30260.6|30222.1|30231.6|30204.3|32
1747135800000|2025-05-13 11:30:00|30250.2|30224.2|30253.1|30227.1|30253.5|30227.5|30248.1|30222.1|7
1747136100000|2025-05-13 11:35:00|30254.5|30228.5|30260.5|30239.5|30276.3|30250.3|30254.5|30228.5|36
1747136400000|2025-05-13 11:40:00|30258|30237|30250|30229|30260.5|30239.5|30249.5|30228.5|15
1747136700000|2025-05-13 11:45:00|30249.3|30228.3|30250|30229|30251.1|30230.1|30248.8|30227.8|9
1747137000000|2025-05-13 11:50:00|30252.8|30231.8|30253|30232|30258|30237|30252.8|30231.8|6
1747137300000|2025-05-13 11:55:00|30253.5|30232.5|30253|30232|30253.5|30232.5|30253|30232|2
1747137600000|2025-05-13 12:00:00|30254.1|30233.1|30253|30232|30254.1|30233.1|30253|30232|4
1747137900000|2025-05-13 12:05:00|30253.5|30232.5|30252.4|30231.4|30253.5|30232.5|30252.4|30231.4|14
1747138200000|2025-05-13 12:10:00|30253|30232|30250.8|30229.8|30255.3|30234.3|30250.8|30229.8|23
1747138500000|2025-05-13 12:15:00|30253|30232|30264|30243|30269|30248|30252.2|30231.2|19
1747138800000|2025-05-13 12:20:00|30263|30242|30258|30237|30263|30242|30258|30237|5
1747139100000|2025-05-13 12:25:00|30261.5|30240.5|30327|30127.5|30331.7|30240.5|30258|30122.8|22
1747139400000|2025-05-13 12:30:00|30332.4|30132.9|30260.2|30219.8|30332.4|30222|30245.5|30132.9|62
1747139700000|2025-05-13 12:35:00|30264.8|30224.4|30250|30229|30264.8|30229.6|30249.1|30219.8|24
1747140000000|2025-05-13 12:40:00|30250.6|30229.6|30248|30227|30250.6|30229.6|30245.6|30224.6|13
1747140300000|2025-05-13 12:45:00|30248.8|30227.8|30250.5|30229.5|30250.5|30229.5|30245.4|30224.4|37
1747140600000|2025-05-13 12:50:00|30251|30230|30280.9|30259.9|30285.9|30264.9|30251|30230|39
1747140900000|2025-05-13 12:55:00|30280.5|30259.5|30269.4|30248.4|30280.6|30259.6|30268|30247|24
1747141200000|2025-05-13 13:00:00|30271.9|30245.9|30275.5|30249.5|30275.5|30249.5|30262|30236|14
1747141500000|2025-05-13 13:05:00|30284.5|30258.5|30283|30257|30290|30260.5|30282.4|30253.2|11
1747141800000|2025-05-13 13:10:00|30280.5|30254.5|30278|30257|30283|30258.5|30272.3|30250|24
1747142100000|2025-05-13 13:15:00|30277.5|30256.5|30280.5|30259.5|30283.5|30262.5|30276|30255|9
1747142400000|2025-05-13 13:20:00|30278|30257|30275.5|30254.5|30280.5|30259.5|30274.3|30253.3|7
1747142700000|2025-05-13 13:25:00|30279|30258|30275.5|30254.5|30280.3|30259.3|30273|30252|9
1747143000000|2025-05-13 13:30:00|30278|30252|30274.3|30253.3|30282.5|30261.5|30273|30252|33
1747143300000|2025-05-13 13:35:00|30273|30252|30271.5|30250.5|30273|30252|30270.5|30249.5|5
1747143600000|2025-05-13 13:40:00|30274.5|30253.5|30275.5|30254.5|30280|30259|30273|30252|16
1747143900000|2025-05-13 13:45:00|30278|30252|30283|30262|30284.5|30263.5|30273|30252|19
1747144200000|2025-05-13 13:50:00|30283.5|30262.5|30280.5|30259.5|30283.7|30262.7|30280.5|30259.5|13
1747144500000|2025-05-13 13:55:00|30281|30260|30282.5|30261.5|30284|30263|30280.5|30259.5|17
1747144800000|2025-05-13 14:00:00|30280.5|30259.5|30279.5|30258.5|30282.5|30261.5|30278.5|30257.5|8
1747145100000|2025-05-13 14:05:00|30277|30256|30282.5|30261.5|30282.5|30261.5|30277|30256|7
1747145400000|2025-05-13 14:10:00|30279|30258|30275|30254|30279|30258|30275|30254|10
1747145700000|2025-05-13 14:15:00|30273|30252|30275|30254|30277.7|30256.7|30273|30252|3
1747146000000|2025-05-13 14:20:00|30273|30252|30275.5|30254.5|30277.5|30256.5|30273|30252|4
1747146300000|2025-05-13 14:25:00|30277|30256|30277.5|30256.5|30277.5|30256.5|30277|30256|2
1747146600000|2025-05-13 14:30:00|30274|30253|30277.5|30256.5|30277.5|30256.5|30273|30252|4
1747146900000|2025-05-13 14:35:00|30278|30257|30276|30255|30278|30257|30276|30255|3
1747147200000|2025-05-13 14:40:00|30275.5|30254.5|30273|30252|30276|30255|30270.5|30244.5|7
1747147500000|2025-05-13 14:45:00|30269.3|30248.3|30269|30248|30269.3|30248.3|30246|30225|33
1747147800000|2025-05-13 14:50:00|30262.7|30241.7|30265.7|30229.3|30270.7|30241.7|30262.7|30228.2|8
1747148100000|2025-05-13 14:55:00|30265.2|30228.8|30256|30235|30265.2|30235|30254|30225.3|6
1747148400000|2025-05-13 15:00:00|30254|30233|30250|30229|30256|30235|30248|30227|18
1747149000000|2025-05-13 15:10:00|30254.7|30233.7|30267.5|30241.5|30270|30244|30251|30230|14
1747149900000|2025-05-13 15:25:00|30272.2|30246.2|30267.5|30241.5|30272.2|30246.2|30267.5|30241.5|2
1747150200000|2025-05-13 15:30:00|30267|30241|30260.5|30239.5|30267|30241|30260.5|30237|4
1747151700000|2025-05-13 15:55:00|30259.5|30238.5|30260.2|30239.2|30268.1|30239.5|30259|30229.4|12
1747152000000|2025-05-13 16:00:00|30260.1|30239.1|30259|30238|30260.1|30239.1|30259|30238|4
1747152300000|2025-05-13 16:05:00|30259.5|30238.5|30259.5|30238.5|30259.5|30238.5|30259.5|30238.5|1
1747152900000|2025-05-13 16:15:00|30258|30237|30257|30236|30258|30237|30257|30236|3
1747153200000|2025-05-13 16:20:00|30256.5|30235.5|30256|30235|30256.5|30235.5|30255.5|30234.5|4
1747153800000|2025-05-13 16:30:00|30255.5|30234.5|30238|30212|30255.5|30234.5|30233|30208.5|19
1747154100000|2025-05-13 16:35:00|30239|30213|30242.3|30216.3|30243.3|30217.3|30239|30213|13
1747154400000|2025-05-13 16:40:00|30243.3|30217.3|30243.3|30217.3|30243.3|30217.3|30243.3|30217.3|1
1747154700000|2025-05-13 16:45:00|30257.5|30217.5|30245.5|30219.5|30257.5|30224.5|30245.5|30217.5|3
1747155000000|2025-05-13 16:50:00|30243.5|30217.5|30245.5|30219.5|30248.2|30222.2|30242.5|30216.5|12
1747155300000|2025-05-13 16:55:00|30244.5|30218.5|30237.1|30211.1|30245.5|30219.5|30236.3|30210.3|22
1747155600000|2025-05-13 17:00:00|30237.6|30211.6|30237.5|30211.5|30237.6|30211.6|30237.5|30211.5|2
1747155900000|2025-05-13 17:05:00|30235.5|30209.5|30223|30197|30235.5|30209.5|30223|30197|3
1747156500000|2025-05-13 17:15:00|30224|30198|30227.5|30201.5|30227.5|30201.5|30224|30198|7
1747156800000|2025-05-13 17:20:00|30228|30202|30228|30202|30228|30202|30228|30202|1
1747157100000|2025-05-13 17:25:00|30223|30197|30228|30202|30228|30202|30221.2|30195.2|4
1747157700000|2025-05-13 17:35:00|30227.5|30201.5|30227|30201|30227.5|30201.5|30227|30201|2
1747158000000|2025-05-13 17:40:00|30212|30186|30216.1|30168|30233.2|30186|30208|30153.9|25
1747158300000|2025-05-13 17:45:00|30215.5|30167.4|30213.1|30172.9|30216.1|30172.9|30213.1|30167.4|6
1747158600000|2025-05-13 17:50:00|30213.6|30173.4|30259.4|30165.8|30260.6|30173.4|30213.6|30154.2|32
1747158900000|2025-05-13 17:55:00|30257.9|30167.3|30235.3|30184.4|30257.9|30187.1|30232.6|30167.3|9
1747159200000|2025-05-13 18:00:00|30232.6|30187.1|30240.5|30179.5|30243|30191|30232.6|30179.5|6
1747159500000|2025-05-13 18:05:00|30239.3|30180.7|30220.5|30159.5|30240.5|30180.7|30220.5|30148.2|22
1747159800000|2025-05-13 18:10:00|30220|30159|30218.8|30160.2|30220|30160.2|30218.8|30159|2
1747160100000|2025-05-13 18:15:00|30234.8|30159|30235.5|30194.5|30246|30194.5|30234|30159|15
1747160400000|2025-05-13 18:20:00|30235|30194|30238.9|30175.2|30240.9|30194|30220.3|30166.1|32
1747160700000|2025-05-13 18:25:00|30231.8|30168.1|30228.8|30169.1|30238.9|30177.2|30228.8|30167.1|17
1747161000000|2025-05-13 18:30:00|30237.9|30178.2|30237.9|30176.2|30239.9|30178.2|30228.8|30167.1|10
1747161300000|2025-05-13 18:35:00|30238.9|30175.2|30235.9|30176.2|30238.9|30177.2|30229.8|30169.1|9
1747161900000|2025-05-13 18:45:00|30230.8|30171.1|30228.8|30169.1|30231.9|30171.2|30226.8|30166.1|12
1747162200000|2025-05-13 18:50:00|30228.9|30169.2|30230.9|30171.2|30232.9|30171.2|30226.8|30165.2|13
1747162500000|2025-05-13 18:55:00|30231.9|30172.2|30223.8|30164.1|30232.9|30173.2|30223.8|30163.1|5
1747162800000|2025-05-13 19:00:00|30231.9|30172.2|30225.9|30166.2|30232.9|30173.2|30221.8|30161.1|23
1747163100000|2025-05-13 19:05:00|30224.8|30165.1|30225.9|30166.2|30225.9|30166.2|30224.8|30165.1|2
1747164000000|2025-05-13 19:20:00|30221.8|30162.1|30225.9|30166.2|30225.9|30166.2|30221.8|30162.1|2
1747164600000|2025-05-13 19:30:00|30222.8|30163.1|30224.8|30165.1|30225.9|30166.2|30218.8|30159.1|7
1747164900000|2025-05-13 19:35:00|30229.9|30162.2|30235.9|30158.2|30235.9|30163.2|30229.9|30158.2|5
1747165200000|2025-05-13 19:40:00|30254.7|30139.4|30289.3|30120.8|30291.3|30139.4|30229.8|30118.8|9
1747165500000|2025-05-13 19:45:00|30253|30121.9|30205.5|30164.5|30266.6|30164.5|30205.5|30103.5|17
1747165800000|2025-05-13 19:50:00|30240.9|30159.1|30254.9|30167.2|30258.8|30167.2|30240.9|30153.1|12
1747184400000|2025-05-14 01:00:00|30218.3|30121.8|30172.6|30125.3|30218.3|30134.8|30172.6|30108.7|19
1747184700000|2025-05-14 01:05:00|30178.1|30132|30184.5|30158.5|30192|30169|30160.5|30132|43
1747185000000|2025-05-14 01:10:00|30185|30159|30205.4|30129.5|30205.4|30161.5|30180.5|30129.5|28
1747185300000|2025-05-14 01:15:00|30202.3|30132.5|30189.7|30120.7|30218.5|30132.5|30185|30110.1|31
1747185600000|2025-05-14 01:20:00|30168.2|30142.2|30069|30048|30168.2|30144|30065.1|30005.4|90
1747185900000|2025-05-14 01:25:00|30065|30044|30043|30017|30066.5|30044|30008|29970|67
1747186200000|2025-05-14 01:30:00|30030.5|30004.5|30176.9|30061.2|30177.3|30083.8|30026.7|29961.9|67
1747186500000|2025-05-14 01:35:00|30188.9|30073.2|30186.2|30113.9|30209.6|30140.8|30150.5|30061.2|39
1747186800000|2025-05-14 01:40:00|30178|30130.9|30159.8|30111.1|30214.9|30149.5|30159.8|30104.3|45
1747187100000|2025-05-14 01:45:00|30160.1|30112.9|30157|30136|30164.8|30139.3|30126.5|30100.5|85
1747187400000|2025-05-14 01:50:00|30157.7|30136.7|30135.7|30109.7|30178.9|30147.1|30134.3|30092.5|79
1747187700000|2025-05-14 01:55:00|30137.1|30111.1|30140.5|30119.5|30152.2|30127|30137.1|30106.8|46
1747188000000|2025-05-14 02:00:00|30139.7|30118.7|30130.5|30109.5|30141.3|30120.3|30124.5|30103.5|64
1747188300000|2025-05-14 02:05:00|30132|30111|30137.5|30116.5|30145.5|30124.5|30128.1|30107.1|48
1747188600000|2025-05-14 02:10:00|30138.1|30117.1|30143.3|30096.7|30150.4|30121|30121.9|30095.7|80
1747188900000|2025-05-14 02:15:00|30143.7|30097.1|30140.6|30114.6|30151.7|30116.4|30134.4|30097.1|57
1747189200000|2025-05-14 02:20:00|30140.4|30114.4|30131|30105|30141.1|30115.1|30120.5|30093|58
1747189500000|2025-05-14 02:25:00|30128.5|30102.5|30140.5|30114.5|30156|30118.2|30128|30092.4|48
1747189800000|2025-05-14 02:30:00|30140.7|30114.7|30130.1|30109.1|30140.9|30114.9|30130.1|30108.2|18
1747190100000|2025-05-14 02:35:00|30129.9|30108.9|30161|30140|30163.5|30142.5|30129.5|30108.5|56
1747190400000|2025-05-14 02:40:00|30162|30141|30171.5|30150.5|30225.1|30187.2|30161.7|30140.7|88
1747190700000|2025-05-14 02:45:00|30171.6|30150.6|30138|30117|30190.5|30157.5|30138|30117|95
1747191000000|2025-05-14 02:50:00|30137.5|30116.5|30125.5|30104.5|30137.5|30116.5|30118|30097|76
1747191300000|2025-05-14 02:55:00|30127|30106|30130.5|30109.5|30130.5|30109.5|30125.5|30104.5|20
1747191600000|2025-05-14 03:00:00|30126.6|30105.6|30120.5|30099.5|30129.5|30108.5|30116.1|30095.1|103
1747191900000|2025-05-14 03:05:00|30120.4|30099.4|30115.6|30094.6|30121.5|30100.5|30115.4|30094.4|77
1747192200000|2025-05-14 03:10:00|30115.5|30094.5|30114.2|30093.2|30115.5|30094.5|30110.2|30089.2|70
1747192500000|2025-05-14 03:15:00|30114.3|30093.3|30125|30104|30127.7|30106.7|30114.3|30093.3|35
1747192800000|2025-05-14 03:20:00|30125.5|30104.5|30122.5|30101.5|30129.4|30108.4|30121.5|30100.5|57
1747193100000|2025-05-14 03:25:00|30122.6|30101.6|30095|30074|30122.6|30101.6|30094.4|30073.4|70
1747193400000|2025-05-14 03:30:00|30095.6|30074.6|30092.5|30071.5|30096|30075|30090.9|30069.9|13
1747193700000|2025-05-14 03:35:00|30092.6|30071.6|30085.4|30039.6|30101|30080|30085.4|30037|45
1747194000000|2025-05-14 03:40:00|30086.1|30040.3|30080.5|30059.5|30105|30078.6|30073|30040.3|87
1747194300000|2025-05-14 03:45:00|30079.5|30058.5|30099.2|30078.2|30105|30084|30075.2|30054.2|59
1747194600000|2025-05-14 03:50:00|30099|30078|30104.5|30083.5|30105|30084|30096|30075|30
1747194900000|2025-05-14 03:55:00|30105|30084|30105.5|30084.5|30106.5|30085.5|30100.5|30079.5|51
1747195200000|2025-05-14 04:00:00|30101.6|30080.6|30102|30081|30102|30081|30090.5|30069.5|44
1747195500000|2025-05-14 04:05:00|30101.7|30080.7|30104.5|30083.5|30104.5|30083.5|30101|30080|28
1747195800000|2025-05-14 04:10:00|30104.7|30083.7|30104.5|30083.5|30105.3|30084.3|30104|30083|22
1747196100000|2025-05-14 04:15:00|30104.8|30083.8|30107|30086|30108|30087|30104.5|30083.5|29
1747196400000|2025-05-14 04:20:00|30109.9|30088.9|30123|30102|30125|30104|30109.9|30088.9|46
1747196700000|2025-05-14 04:25:00|30123.7|30102.7|30124.7|30103.7|30124.7|30103.7|30123.5|30102.5|19
1747197000000|2025-05-14 04:30:00|30124.1|30103.1|30124|30103|30135.7|30114.7|30123.5|30102.5|38
1747197300000|2025-05-14 04:35:00|30120.5|30099.5|30118.7|30097.7|30120.5|30099.5|30112|30091|46
1747197600000|2025-05-14 04:40:00|30118.6|30097.6|30119.5|30098.5|30119.5|30098.5|30118.5|30097.5|18
1747198200000|2025-05-14 04:50:00|30120.9|30099.9|30123|30102|30123.2|30102.2|30120.9|30099.9|12
1747198500000|2025-05-14 04:55:00|30122.7|30101.7|30123.5|30102.5|30123.9|30102.9|30122.5|30101.5|16
1747198800000|2025-05-14 05:00:00|30123.6|30102.6|30121.9|30100.9|30125.3|30104.3|30121.8|30100.8|53
1747199100000|2025-05-14 05:05:00|30124.3|30103.3|30123.2|30102.2|30124.6|30103.6|30121.8|30100.8|44
1747199400000|2025-05-14 05:10:00|30122.9|30101.9|30122.5|30101.5|30123.6|30102.6|30121.6|30100.6|32
1747199700000|2025-05-14 05:15:00|30122.4|30101.4|30119.5|30098.5|30122.7|30101.7|30115.5|30094.5|42
1747200000000|2025-05-14 05:20:00|30118.7|30097.7|30122.5|30101.5|30122.5|30101.5|30118.5|30097.5|43
1747200300000|2025-05-14 05:25:00|30122.2|30101.2|30120.7|30099.7|30122.5|30101.5|30119.3|30098.3|36
1747200600000|2025-05-14 05:30:00|30120|30099|30125|30104|30125.6|30104.6|30118.7|30097.7|46
1747200900000|2025-05-14 05:35:00|30125.7|30104.7|30119.3|30098.3|30126.1|30105.1|30119|30098|57
1747201200000|2025-05-14 05:40:00|30120.5|30099.5|30109.5|30088.5|30123.1|30102.1|30108|30087|38
1747201500000|2025-05-14 05:45:00|30109.2|30088.2|30113.3|30092.3|30125.5|30099.5|30107.4|30086.4|63
1747201800000|2025-05-14 05:50:00|30112.8|30091.8|30110.5|30089.5|30120.7|30099.7|30110.5|30089.5|32
1747202100000|2025-05-14 05:55:00|30110.6|30089.6|30123.3|30102.3|30125.5|30104.5|30109.1|30088.1|42
1747202400000|2025-05-14 06:00:00|30123|30102|30130.5|30109.5|30130.6|30109.6|30120.5|30094.5|42
1747202700000|2025-05-14 06:05:00|30130.6|30109.6|30121|30100|30134|30113|30114.3|30093.3|65
1747203000000|2025-05-14 06:10:00|30120.7|30099.7|30099|30078|30121|30100|30095.5|30071.6|65
1747203300000|2025-05-14 06:15:00|30098.9|30077.9|30094.3|30073.3|30105.5|30079.5|30089.3|30068.3|61
1747203600000|2025-05-14 06:20:00|30093.8|30072.8|30108.2|30065.9|30122.2|30089.6|30085.5|30054.9|96
1747203900000|2025-05-14 06:25:00|30108.7|30065.3|30074|30053|30108.7|30074.5|30074|30053|63
1747204200000|2025-05-14 06:30:00|30069|30048|30104.7|30083.7|30104.7|30083.7|30068|30047|62
1747204500000|2025-05-14 06:35:00|30105.1|30084.1|30118|30097|30120.7|30099.7|30102|30081|33
1747204800000|2025-05-14 06:40:00|30115.8|30094.8|30133|30112|30145.3|30118.4|30113|30092|31
1747205100000|2025-05-14 06:45:00|30132.9|30111.9|30125.5|30104.5|30135.5|30114.5|30124.5|30103.5|33
1747205400000|2025-05-14 06:50:00|30125.6|30104.6|30118|30097|30129|30108|30114.5|30093.5|43
1747205700000|2025-05-14 06:55:00|30119.5|30098.5|30136|30115|30138|30115.7|30118|30097|29
1747206000000|2025-05-14 07:00:00|30135.5|30114.5|30136.7|30115.7|30140.5|30119.5|30123.5|30102.5|37
1747206300000|2025-05-14 07:05:00|30140.5|30119.5|30142.5|30121.5|30144.1|30123.1|30135.5|30114.5|35
1747206600000|2025-05-14 07:10:00|30140.6|30119.6|30142|30121|30144.1|30123.1|30137.7|30116.7|38
1747206900000|2025-05-14 07:15:00|30142.2|30121.2|30143.4|30122.4|30149.2|30124|30129.1|30103.4|62
1747207200000|2025-05-14 07:20:00|30143|30122|30140.8|30119.8|30144|30123|30140.5|30119.5|13
1747207500000|2025-05-14 07:25:00|30141|30120|30113|30092|30142.2|30121.2|30103.4|30082.4|56
1747207800000|2025-05-14 07:30:00|30114.5|30093.5|30118|30097|30119.8|30098.8|30106.9|30085.9|24
1747208100000|2025-05-14 07:35:00|30118.5|30097.5|30088|30067|30120|30099|30088|30067|40
1747208400000|2025-05-14 07:40:00|30090|30069|30088|30067|30094|30073|30084.5|30063.5|42
1747208700000|2025-05-14 07:45:00|30093|30072|30092|30071|30095|30074|30088.6|30067.6|19
1747209000000|2025-05-14 07:50:00|30091.6|30070.6|30080|30059|30094.2|30073.2|30079.5|30058.5|44
1747209300000|2025-05-14 07:55:00|30085.5|30064.5|30074.3|30048.3|30114.2|30064.5|30065.4|30034|87
1747209600000|2025-05-14 08:00:00|30074.4|30048.4|30069.5|30030.5|30100.1|30060|30069.5|30030.5|53
1747209900000|2025-05-14 08:05:00|30065.2|30026.2|30006.9|29936.4|30071.9|30029|29941.5|29855.1|139
1747210200000|2025-05-14 08:10:00|30005.7|29935.2|30020.4|29999.4|30066.3|30040.3|29989.7|29931.2|122
1747210500000|2025-05-14 08:15:00|30019.4|29998.4|30023.1|29997.1|30082.9|30034.5|30019.4|29974.7|139
1747210800000|2025-05-14 08:20:00|30017.5|29991.5|29947.3|29921.3|30027.2|29992.1|29935.5|29899.6|152
1747211100000|2025-05-14 08:25:00|29947.5|29921.5|29958.5|29937.5|29978.6|29937.5|29946.7|29887.2|34
1747211400000|2025-05-14 08:30:00|29955.6|29934.6|29950.5|29929.5|29958.3|29937.3|29950.5|29929.5|31
1747211700000|2025-05-14 08:35:00|29956.9|29935.9|30005.8|29941.5|30005.8|29962.1|29956.9|29935.9|38
1747212000000|2025-05-14 08:40:00|30008.4|29967|29994.8|29973.8|30023|29989.7|29991|29961.8|59
1747212300000|2025-05-14 08:45:00|29991|29970|29980.9|29959.9|29994|29973|29977.1|29956.1|38
1747212600000|2025-05-14 08:50:00|29981.1|29960.1|29997.2|29957.4|30001.8|29975.2|29977|29956|57
1747212900000|2025-05-14 08:55:00|29995.4|29959.1|29982.9|29924.8|30014.7|29964.3|29960.3|29904.1|70
1747213200000|2025-05-14 09:00:00|29980.9|29923.9|29958.7|29932.7|29981.3|29937.5|29949.9|29922.2|54
1747213500000|2025-05-14 09:05:00|29956.7|29930.7|29940|29896|29957.7|29931.7|29922|29877|65
1747213800000|2025-05-14 09:10:00|29931|29905|29929.8|29908.8|29937.5|29914|29915.5|29894.5|73
1747214100000|2025-05-14 09:15:00|29929.7|29908.7|29932.1|29906.1|29945.4|29921|29923.1|29888.3|58
1747214400000|2025-05-14 09:20:00|29931.5|29905.5|29914.2|29888.2|29967.3|29911.1|29914.2|29880.9|47
1747214700000|2025-05-14 09:25:00|29915.5|29889.5|29912.1|29843.3|29915.5|29889.5|29885.4|29825.9|24
1747215000000|2025-05-14 09:30:00|29904.7|29835.9|29878.7|29836.2|29963.9|29870.2|29878.7|29779.2|46
1747215300000|2025-05-14 09:35:00|29878.3|29836.6|29941.4|29899.9|29956.1|29911|29868|29836.6|54
1747215600000|2025-05-14 09:40:00|29943.4|29901.9|29936.5|29899.5|29949.3|29906|29928.1|29899.5|8
1747215900000|2025-05-14 09:45:00|29935.4|29898.4|29914.3|29893.3|29935.4|29912.2|29904.5|29873.8|62
1747216200000|2025-05-14 09:50:00|29916.5|29895.5|29951.1|29903.4|29959.5|29914.4|29910.2|29889.2|66
1747216500000|2025-05-14 09:55:00|29950.5|29904|29962.2|29907.2|29963.9|29912.8|29948.2|29904|9
1747216800000|2025-05-14 10:00:00|29961.9|29907.5|29947.2|29907.4|29961.9|29907.5|29947.2|29907.1|4
1747217100000|2025-05-14 10:05:00|29941.8|29898.3|29928.4|29902.4|29941.8|29902.4|29928.1|29891.2|8
1747217400000|2025-05-14 10:10:00|29928.1|29902.1|29980.5|29934.1|30004.3|29934.1|29928.1|29902.1|38
1747217700000|2025-05-14 10:15:00|29985.5|29929.1|29972.6|29932.8|29985.5|29932.8|29972.6|29924.8|6
1747218000000|2025-05-14 10:20:00|29967.2|29927.4|29994.3|29935.8|30002.7|29952.5|29967.2|29926.3|24
1747218300000|2025-05-14 10:25:00|29992|29938.2|30000.5|29979.5|30001.3|29980.3|29987.9|29938.2|31
1747218600000|2025-05-14 10:30:00|29998.1|29977.1|29963.5|29942.5|29998.1|29977.1|29958.4|29929.8|29
1747218900000|2025-05-14 10:35:00|29972.7|29946.7|29982.9|29931.7|29983.3|29946.7|29965.3|29929.7|17
1747219200000|2025-05-14 10:40:00|29980.3|29934.2|29980.7|29934.6|29980.7|29934.6|29980.3|29934.2|2
1747219500000|2025-05-14 10:45:00|29979|29936.4|29979|29936.4|29979|29936.4|29979|29936.4|1
1747219800000|2025-05-14 10:50:00|29971.9|29928.2|29956.2|29930.2|29975.6|29937.2|29956.2|29924.4|57
1747220100000|2025-05-14 10:55:00|29956|29930|29954.5|29928.5|29957.9|29931.9|29954|29928|25
1747220400000|2025-05-14 11:00:00|29954.4|29928.4|29949|29928|29954.4|29930.1|29946.7|29923.1|71
1747220700000|2025-05-14 11:05:00|29948.4|29927.4|29951.1|29925.1|29951.1|29928.1|29946.2|29923.6|32
1747221000000|2025-05-14 11:10:00|29967.7|29925.2|29988.5|29962.5|29994.6|29962.5|29967.7|29924.9|16
1747221300000|2025-05-14 11:15:00|29983.1|29957.1|30025.6|29968.9|30037.2|29970.2|29983.1|29957.1|16
1747221600000|2025-05-14 11:20:00|30025.3|29969.2|30046.7|29970.6|30046.7|29983.8|30008.9|29961.3|21
1747221900000|2025-05-14 11:25:00|30013|29971.5|30000|29960.1|30016.1|29975.1|29999.7|29954.3|13
1747222200000|2025-05-14 11:30:00|29999.4|29960.8|29995.1|29969.1|29999.4|29969.5|29993.1|29960.8|18
1747222500000|2025-05-14 11:35:00|29995.7|29969.7|29994.3|29968.3|29997.2|29971.2|29993.9|29967.9|48
1747222800000|2025-05-14 11:40:00|29993.1|29967.1|29986|29960|29994.7|29968.7|29985.5|29951.5|20
1747223400000|2025-05-14 11:50:00|29983.5|29962.5|29983.5|29962.5|29983.5|29962.5|29983.5|29962.5|1
1747223700000|2025-05-14 11:55:00|29986|29960|29985.3|29964.3|29988.5|29965|29983.5|29960|12
1747224000000|2025-05-14 12:00:00|29984.1|29963.1|29986.6|29960.6|29986.6|29963.3|29984.1|29960.6|5
1747224300000|2025-05-14 12:05:00|29986.7|29960.7|29986.7|29960.7|29986.7|29960.7|29986.7|29960.7|1
1747224600000|2025-05-14 12:10:00|29986.6|29960.6|30015|29994|30029|29994.4|29986.6|29960.1|16
1747224900000|2025-05-14 12:15:00|30014.5|29993.5|30019|29998|30020.7|29999.7|30006.4|29985.4|64
1747225200000|2025-05-14 12:20:00|30017.9|29996.9|30003.2|29958.9|30020.6|29999.6|29984|29933.4|60
1747225500000|2025-05-14 12:25:00|30003.6|29959.3|29990.2|29951.4|30004.6|29974.5|29990.2|29951.4|27
1747225800000|2025-05-14 12:30:00|29989.6|29950.8|29990.7|29952.2|30004.9|29962.9|29969.5|29909.3|71
1747226100000|2025-05-14 12:35:00|29991.3|29952.8|29989.6|29968.6|29991.3|29968.6|29981.2|29952.8|18
1747226400000|2025-05-14 12:40:00|29988.6|29967.6|30003|29982|30016.1|29990.1|29988|29967|21
1747226700000|2025-05-14 12:45:00|30000|29979|30003|29982|30003|29982|30000|29979|2
1747227000000|2025-05-14 12:50:00|30005.3|29984.3|30002.2|29965.7|30018.2|29987|29999|29964.3|43
1747227300000|2025-05-14 12:55:00|30002.3|29965.8|30005.4|29984.4|30005.6|29984.6|29992.6|29965.8|25
1747227600000|2025-05-14 13:00:00|30005.6|29984.6|30070.8|30011.2|30081.3|30036.8|30005.6|29984.6|44
1747227900000|2025-05-14 13:05:00|30070.4|30011.7|30066.3|30015.8|30070.4|30020.8|30061.3|30011.7|7
1747228200000|2025-05-14 13:10:00|30047|30021|30055.3|30034.3|30075.8|30034.3|30047|30021|12
1747228500000|2025-05-14 13:15:00|30057.8|30031.8|30058.3|30032.3|30058.3|30032.3|30055.7|30029.7|8
1747228800000|2025-05-14 13:20:00|30058.2|30032.2|30082|30022.9|30082|30032.3|30058.2|30003.8|16
1747229100000|2025-05-14 13:25:00|30077.2|30015.7|30050.4|30010.5|30077.7|30020.7|30050.4|30002.6|29
1747229400000|2025-05-14 13:30:00|30053|30013.1|30043.3|30017.3|30059.9|30025.5|30042.5|30013.1|25
1747229700000|2025-05-14 13:35:00|30043.1|30017.1|30043.1|29997.4|30043.1|30017.1|30027.5|29997.4|22
1747230000000|2025-05-14 13:40:00|30033.2|30007.2|30033.2|30007.2|30033.2|30007.2|30033.2|30007.2|1
1747230600000|2025-05-14 13:50:00|30033.3|30007.3|30007.7|29952.8|30042.9|30007.3|30006.6|29947|19
1747230900000|2025-05-14 13:55:00|30008.1|29939.9|30020.2|29969.9|30026.1|29973.9|29994.5|29939.9|38
1747231200000|2025-05-14 14:00:00|30019|29968.7|30029.3|30008.3|30045.8|30014.2|30014.8|29967|31
1747231500000|2025-05-14 14:05:00|30029.2|30008.2|30045.8|29996.2|30045.8|30008.3|30017|29973.3|44
1747231800000|2025-05-14 14:10:00|30045.3|29996.7|30040.6|30019.6|30051.8|30019.6|30038|29996.7|9
1747232100000|2025-05-14 14:15:00|30036.8|30015.8|30050.5|30024.5|30053|30027|30031.6|30010.6|17
1747232400000|2025-05-14 14:20:00|30050.4|30024.4|30047.9|30008.2|30058.8|30024.4|30036.9|30005.2|32
1747232700000|2025-05-14 14:25:00|30046.4|30009.7|30055.5|30029.5|30055.5|30029.5|30038.6|30009.7|8
1747233000000|2025-05-14 14:30:00|30053|30032|30078.7|30039.3|30086.7|30053.5|30053|30032|34
1747233300000|2025-05-14 14:35:00|30078.2|30039.8|30046.6|30025.6|30078.2|30048.6|30039|30018|24
1747233600000|2025-05-14 14:40:00|30045.8|30024.8|30040.6|30019.6|30052|30031|30040.6|30019.6|23
1747233900000|2025-05-14 14:45:00|30040|30019|30040.6|30019.6|30043|30022|30040|30019|6
1747234200000|2025-05-14 14:50:00|30044.2|30023.2|30040.6|30019.6|30045.6|30024.6|30036.8|30015.8|9
1747234500000|2025-05-14 14:55:00|30054.6|30033.6|30058.6|30037.6|30062.5|30038.6|30054.6|30033.6|17
1747234800000|2025-05-14 15:00:00|30056|30035|30044|30023|30056|30035|30040.5|30019.5|20
1747235100000|2025-05-14 15:05:00|30043|30022|30043|30022|30043|30022|30043|30022|1
1747235400000|2025-05-14 15:10:00|30044|30023|30045.6|30024.6|30045.6|30024.6|30044|30023|2
1747235700000|2025-05-14 15:15:00|30048.3|30027.3|30053|30032|30053.6|30032.6|30048.3|30027.3|9
1747236000000|2025-05-14 15:20:00|30050.6|30029.6|30048.6|30027.6|30050.6|30029.6|30048|30027|4
1747236300000|2025-05-14 15:25:00|30048.5|30027.5|30065.5|30044.5|30065.5|30044.5|30048.5|30027.5|14
1747236600000|2025-05-14 15:30:00|30066|30045|30048|30027|30066|30045|30046.7|30025.7|16
1747236900000|2025-05-14 15:35:00|30053|30032|30059|30038|30059|30038|30053|30032|4
1747237200000|2025-05-14 15:40:00|30058.5|30037.5|30058|30037|30058.5|30037.5|30058|30037|2
1747237500000|2025-05-14 15:45:00|30060.6|30039.6|30065|30044|30065|30044|30060.6|30039.6|5
1747237800000|2025-05-14 15:50:00|30073|30052|30074|30053|30074|30053|30073|30052|2
1747238100000|2025-05-14 15:55:00|30073.6|30052.6|30069|30043|30074|30053|30064|30043|31
1747238400000|2025-05-14 16:00:00|30069.1|30043.1|30066|30045|30069.1|30045.6|30066|30043.1|3
1747238700000|2025-05-14 16:05:00|30065.6|30044.6|30063.6|30042.6|30073.2|30044.6|30063.6|30027.6|18
1747239000000|2025-05-14 16:10:00|30066|30045|30068|30047|30068|30047|30066|30045|5
1747239600000|2025-05-14 16:20:00|30065.6|30044.6|30060.6|30039.6|30065.6|30044.6|30058|30037|4
1747240200000|2025-05-14 16:30:00|30060.5|30039.5|30060.5|30039.5|30060.5|30039.5|30060.5|30039.5|1
1747240500000|2025-05-14 16:35:00|30059.5|30038.5|30055.5|30034.5|30059.5|30038.5|30055.5|30034.5|7
1747240800000|2025-05-14 16:40:00|30054|30033|30143.4|30070.6|30149.7|30089.3|30054|30033|72
1747241100000|2025-05-14 16:45:00|30145.4|30072.6|30098.6|30053.5|30145.4|30072.6|30095.6|30028.9|22
1747241400000|2025-05-14 16:50:00|30090.1|30064.1|30090.1|30064.1|30090.1|30064.1|30090.1|30064.1|1
1747241700000|2025-05-14 16:55:00|30099.3|30046.8|30091.1|30038.5|30102.6|30056.9|30082.7|30026.3|23
1747242000000|2025-05-14 17:00:00|30088.8|30036.2|30111.1|30058.2|30111.3|30058.4|30088.8|30036.2|26
1747242300000|2025-05-14 17:05:00|30111.2|30058.3|30111.5|30058.6|30111.5|30058.6|30111.1|30058.2|4
1747242600000|2025-05-14 17:10:00|30112.9|30060|30113.9|30061|30113.9|30061|30112.9|30060|2
1747242900000|2025-05-14 17:15:00|30134.6|30057.5|30143.6|30048.5|30143.6|30057.5|30134.6|30048.5|7
1747243500000|2025-05-14 17:25:00|30122.5|30052.5|30113.9|30061|30124.1|30061|30113.9|30050.8|6
1747243800000|2025-05-14 17:30:00|30106|30069|30111.5|30058.6|30116.5|30071.5|30106|30058.6|8
1747244100000|2025-05-14 17:35:00|30110.4|30059.7|30110.4|30059.7|30110.4|30059.7|30110.4|30059.7|1
1747244400000|2025-05-14 17:40:00|30115.4|30064.7|30116|30079|30124.4|30081|30113.5|30064.7|11
1747244700000|2025-05-14 17:45:00|30121|30084|30113.5|30076.5|30121|30084|30113.5|30076.5|5
1747245600000|2025-05-14 18:00:00|30114.7|30077.7|30105|30068|30114.7|30077.7|30104|30067|16
1747245900000|2025-05-14 18:05:00|30105.5|30068.5|30110|30073|30110|30073|30105.5|30068.5|3
1747246200000|2025-05-14 18:10:00|30110.5|30073.5|30113.5|30076.5|30113.5|30076.5|30110.5|30073.5|4
1747246800000|2025-05-14 18:20:00|30116|30079|30115|30078|30118|30081|30115|30078|13
1747247100000|2025-05-14 18:25:00|30115.5|30078.5|30121|30084|30121|30084|30115|30078|6
1747247400000|2025-05-14 18:30:00|30123|30086|30121|30084|30123|30086|30116|30079|7
1747247700000|2025-05-14 18:35:00|30120.5|30083.5|30120.5|30083.5|30121|30084|30120.5|30083.5|3
1747248000000|2025-05-14 18:40:00|30121|30084|30108.2|30070.3|30121|30084|30108.2|30068.5|18
1747248300000|2025-05-14 18:45:00|30109.8|30070.6|30109.4|30070.2|30123|30070.6|30109.4|30069.1|3
1747248600000|2025-05-14 18:50:00|30112.6|30075.6|30106|30069|30113.6|30075.7|30106|30069|7
1747248900000|2025-05-14 18:55:00|30105.5|30068.5|30107|30066|30109.5|30068.5|30105.5|30066|12
1747249200000|2025-05-14 19:00:00|30107.5|30066.5|30108|30067|30108|30067|30105.5|30064.5|10
1747251000000|2025-05-14 19:30:00|30107.5|30066.5|30108|30067|30108|30067|30107.5|30066.5|2
1747270800000|2025-05-15 01:00:00|30032.3|29945.7|30012.6|29917.4|30032.3|29955.5|29986|29917.4|19
1747271100000|2025-05-15 01:05:00|30025.6|29930.4|29994.1|29920.9|30033.1|29946.7|29968|29920.4|38
1747271400000|2025-05-15 01:10:00|29993.6|29921.4|29982.5|29917.5|30031.6|29944.5|29969|29896.5|33
1747271700000|2025-05-15 01:15:00|29992|29918|29969.5|29943.5|29992|29945|29960.5|29918|32
1747272000000|2025-05-15 01:20:00|29969|29943|29965.5|29944.5|29986|29952.1|29964.9|29939.5|39
1747272300000|2025-05-15 01:25:00|29968|29947|29965.3|29892.7|29996.8|29947|29941.7|29887.8|56
1747272600000|2025-05-15 01:30:00|29964.7|29893.2|29963|29937|29964.7|29937|29948|29893.2|19
1747272900000|2025-05-15 01:35:00|29960.5|29939.5|30019.5|29993.5|30078.7|30000.2|29960.5|29921.4|51
1747273200000|2025-05-15 01:40:00|30019.1|29993.1|30017.5|29977.5|30021.4|29999.5|30004|29977.2|56
1747273500000|2025-05-15 01:45:00|30019|29979|29988|29962|30029.9|29989.5|29986.6|29937.5|61
1747273800000|2025-05-15 01:50:00|29985.5|29964.5|29977.5|29956.5|29986.7|29965.5|29976.3|29948.2|37
1747274100000|2025-05-15 01:55:00|29978.8|29957.8|29993.1|29972.1|29994|29973|29976.5|29955.5|81
1747274400000|2025-05-15 02:00:00|29995.5|29974.5|30046.1|30020.1|30052.9|30022.8|29995.5|29974.5|79
1747274700000|2025-05-15 02:05:00|30046.2|30020.2|30014.1|29993.1|30046.9|30022.3|30014.1|29993.1|75
1747275000000|2025-05-15 02:10:00|30011.3|29990.3|30027.9|29957|30051.2|29990.3|29988|29949.7|63
1747275300000|2025-05-15 02:15:00|30028.2|29957.3|30018.7|29982.5|30057|30004.8|30010.5|29957.2|104
1747275600000|2025-05-15 02:20:00|30020.6|29984.4|29993.5|29967.5|30027|29992.7|29993.5|29959.5|49
1747275900000|2025-05-15 02:25:00|29995.5|29969.5|30005.5|29979.5|30006|29980|29987|29961|78
1747276200000|2025-05-15 02:30:00|30005.7|29979.7|29952.5|29926.5|30010.6|29981.4|29945.5|29913.6|87
1747276500000|2025-05-15 02:35:00|29952|29926|29944.3|29885.7|29954|29928|29900.2|29863.2|108
1747276800000|2025-05-15 02:40:00|29932.7|29873.8|29949.4|29805.5|29950.8|29873.8|29890.5|29804.1|71
1747277100000|2025-05-15 02:45:00|29936.9|29828.1|30001.6|29898.4|30015.7|29899.2|29906.2|29784.3|68
1747277400000|2025-05-15 02:50:00|29979.8|29898.2|29963.5|29937.5|29982.2|29937.5|29958|29897.5|46
1747277700000|2025-05-15 02:55:00|29963.7|29937.7|29927|29901|29980.8|29938.4|29924|29892.6|51
1747278000000|2025-05-15 03:00:00|29925.5|29899.5|29954.2|29915.9|29954.2|29915.9|29925.5|29893.6|57
1747278300000|2025-05-15 03:05:00|29958.3|29920|29958.5|29932.5|29963.5|29935.5|29954.9|29920|49
1747278600000|2025-05-15 03:10:00|29958.1|29932.1|29955.2|29929.2|29973.6|29936.4|29955.2|29921.3|53
1747278900000|2025-05-15 03:15:00|29954.9|29928.9|29942.8|29916.8|29954.9|29928.9|29941.5|29915.5|37
1747279200000|2025-05-15 03:20:00|29943|29917|29922.5|29896.5|29956|29917.2|29922.5|29894.8|40
1747279500000|2025-05-15 03:25:00|29920.6|29894.6|29941.2|29898.9|29949.5|29914|29916.7|29890.7|50
1747279800000|2025-05-15 03:30:00|29945.3|29903|29936|29910|29945.5|29919.2|29935|29903|37
1747280100000|2025-05-15 03:35:00|29935.5|29909.5|29925.5|29899.5|29941|29915|29921|29895|58
1747280400000|2025-05-15 03:40:00|29923.3|29897.3|29916.6|29890.6|29925.5|29899.5|29916.6|29890.6|38
1747280700000|2025-05-15 03:45:00|29916.5|29890.5|29929.2|29903.2|29935.1|29909.1|29913.9|29887.9|24
1747281000000|2025-05-15 03:50:00|29929|29903|29935|29909|29936.5|29910.5|29929|29903|46
1747281300000|2025-05-15 03:55:00|29934.9|29908.9|29937|29911|29951.2|29925.2|29933.7|29907.7|35
1747281600000|2025-05-15 04:00:00|29936.5|29910.5|29954.6|29915.4|29961.4|29926.9|29934.5|29903.8|54
1747281900000|2025-05-15 04:05:00|29948|29922|29946.4|29906.6|29952.9|29926.9|29942.7|29906.6|13
1747282200000|2025-05-15 04:10:00|29939.4|29913.4|29946|29905.7|29947.7|29921.7|29939|29901.1|73
1747282500000|2025-05-15 04:15:00|29949.1|29908.8|29946.7|29920.7|29951.9|29921|29941|29906|66
1747282800000|2025-05-15 04:20:00|29950.6|29913.9|29942.2|29916.2|29950.8|29921.5|29941.2|29911|72
1747283100000|2025-05-15 04:25:00|29942.3|29916.3|29946.6|29920.6|29946.6|29920.6|29942.3|29916.3|13
1747283400000|2025-05-15 04:30:00|29944.7|29918.7|29953|29927|29961.1|29930.9|29944.7|29918.7|16
1747283700000|2025-05-15 04:35:00|29956.8|29918.8|29956.1|29908.9|29956.8|29919|29945|29908.9|24
1747284000000|2025-05-15 04:40:00|29955.3|29914.7|29955.1|29929.1|29986.2|29945.5|29955.1|29914.7|30
1747284300000|2025-05-15 04:45:00|29955.5|29929.5|29956.1|29930.1|29956.8|29930.8|29955.5|29929.5|15
1747284600000|2025-05-15 04:50:00|29956.6|29930.6|29953.8|29927.8|29957.5|29931.5|29953|29927|6
1747284900000|2025-05-15 04:55:00|29953.2|29927.2|29952.5|29926.5|29953.2|29927.2|29951.5|29925.5|18
1747285200000|2025-05-15 05:00:00|29953|29927|29945.6|29924.6|29958|29932|29943.6|29922.6|39
1747285500000|2025-05-15 05:05:00|29945.9|29924.9|29945.9|29924.9|29946.1|29925.1|29945.6|29924.6|6
1747285800000|2025-05-15 05:10:00|29945.8|29924.8|29945.5|29924.5|29949.2|29925.6|29941.3|29915.3|20
1747286100000|2025-05-15 05:15:00|29945.9|29924.9|29951.1|29930.1|29954.4|29933.4|29945.5|29924.5|19
1747286400000|2025-05-15 05:20:00|29951.2|29930.2|29960.8|29939.8|29963|29942|29951.2|29930.2|37
1747286700000|2025-05-15 05:25:00|29961.1|29940.1|29961.9|29940.9|29961.9|29940.9|29960.8|29939.8|8
1747287000000|2025-05-15 05:30:00|29962.3|29941.3|29976|29955|29976|29955|29962.3|29941.3|14
1747287300000|2025-05-15 05:35:00|29976.9|29955.9|29966.1|29945.1|29978.6|29957.6|29966.1|29945.1|23
1747287600000|2025-05-15 05:40:00|29966.2|29945.2|29963.7|29942.7|29968|29947|29960.7|29939.7|20
1747287900000|2025-05-15 05:45:00|29960.1|29939.1|29944|29923|29960.1|29939.1|29941|29920|30
1747288200000|2025-05-15 05:50:00|29944.3|29923.3|29947.4|29926.4|29948.2|29927.2|29943.9|29922.9|29
1747288500000|2025-05-15 05:55:00|29947.2|29926.2|29950|29929|29950|29929|29947|29926|43
1747288800000|2025-05-15 06:00:00|29952|29931|29986|29944|29990|29954.5|29948|29924.2|79
1747289100000|2025-05-15 06:05:00|29985.6|29944.5|29983|29962|29989.3|29965|29965.6|29939|30
1747289400000|2025-05-15 06:10:00|29983.3|29962.3|29964.9|29938.9|29990.1|29969.1|29962.4|29938.9|48
1747289700000|2025-05-15 06:15:00|29970.5|29944.5|29978.1|29952.1|29983.2|29952.1|29950.5|29929.5|52
1747290000000|2025-05-15 06:20:00|29973|29947|29962.2|29925.8|29973|29947|29954.5|29925.8|56
1747290300000|2025-05-15 06:25:00|29963.4|29924.7|29978.8|29957.8|29978.8|29957.8|29956.5|29919.1|66
1747290600000|2025-05-15 06:30:00|29978.3|29957.3|29962.5|29941.5|29980.1|29959.1|29958.3|29937.3|53
1747290900000|2025-05-15 06:35:00|29963|29942|29948|29927|29963|29942|29942.3|29921.3|35
1747291200000|2025-05-15 06:40:00|29943.7|29922.7|29948|29922|29976.7|29938.1|29940.5|29913.3|69
1747291500000|2025-05-15 06:45:00|29945.9|29919.9|29961.5|29898.6|29965.8|29938.4|29943|29898.6|55
1747291800000|2025-05-15 06:50:00|29958.7|29901.3|29940.5|29919.5|29962.9|29920.8|29940.5|29897.5|20
1747292100000|2025-05-15 06:55:00|29940|29919|29921|29900|29940|29919|29892.5|29864.3|81
1747292400000|2025-05-15 07:00:00|29921.7|29900.7|29940.1|29900.8|29947.6|29908.6|29921.7|29889.6|54
1747292700000|2025-05-15 07:05:00|29941.6|29900.5|29930.1|29904.1|29941.6|29908.5|29928|29895.1|28
1747293000000|2025-05-15 07:10:00|29930.5|29904.5|29938.3|29912.3|29949.7|29912.6|29930.5|29895.5|44
1747293300000|2025-05-15 07:15:00|29939.3|29913.3|29951.3|29914.6|29961|29917|29939.3|29896.8|69
1747293600000|2025-05-15 07:20:00|29951.6|29914.9|29963.5|29937.5|29974.6|29937.5|29945.5|29914.6|52
1747293900000|2025-05-15 07:25:00|29965.2|29939.2|29950.5|29929.5|29970.3|29944.1|29947|29907.8|96
1747294200000|2025-05-15 07:30:00|29953.9|29932.9|29958|29937|29973.4|29942.1|29947.6|29926.6|57
1747294500000|2025-05-15 07:35:00|29955.6|29934.6|29961.6|29940.6|29963.6|29942.6|29955.6|29934.6|15
1747294800000|2025-05-15 07:40:00|29961|29940|29961|29940|29961.6|29940.6|29960.6|29939.6|7
1747295100000|2025-05-15 07:45:00|29960.6|29939.6|29955.5|29934.5|29960.6|29939.6|29955|29934|18
1747295400000|2025-05-15 07:50:00|29974.8|29932.2|29958.2|29937.2|29980.9|29947.8|29957.3|29931.5|38
1747295700000|2025-05-15 07:55:00|29958.4|29937.4|29966.5|29940.5|29970.4|29944.4|29954.6|29933.6|47
1747296000000|2025-05-15 08:00:00|29967.5|29941.5|29970.6|29944.6|29977.8|29944.8|29967.5|29937.6|27
1747296300000|2025-05-15 08:05:00|29970.3|29944.3|29960|29934|29971|29945|29958.5|29932.5|42
1747296600000|2025-05-15 08:10:00|29959|29933|29961.5|29935.5|29961.5|29935.5|29958.5|29932.5|25
1747296900000|2025-05-15 08:15:00|29961.1|29935.1|29963.5|29937.5|29963.5|29937.5|29956.5|29930.5|12
1747297200000|2025-05-15 08:20:00|29964|29938|29956.2|29935.2|29976.2|29953.4|29955.5|29934.5|135
1747297500000|2025-05-15 08:25:00|29955.5|29934.5|29956.6|29935.6|29956.6|29935.6|29954.1|29933.1|13
1747297800000|2025-05-15 08:30:00|29957|29936|29959.6|29938.6|29961|29940|29955.6|29934.6|23
1747298100000|2025-05-15 08:35:00|29959|29938|29943|29922|29959|29938|29943|29922|14
1747298400000|2025-05-15 08:40:00|29943.2|29922.2|29938.6|29917.6|29943.2|29922.2|29938.6|29917.6|8
1747298700000|2025-05-15 08:45:00|29938.8|29917.8|29934|29913|29938.8|29917.8|29931.9|29910.9|12
1747299000000|2025-05-15 08:50:00|29935.2|29914.2|29943.4|29922.4|29953|29932|29934.6|29913.6|56
1747299300000|2025-05-15 08:55:00|29943.8|29922.8|29940.6|29919.6|29943.8|29922.8|29938|29917|31
1747299600000|2025-05-15 09:00:00|29940.7|29919.7|29940|29919|29941.4|29920.4|29937.4|29916.4|19
1747299900000|2025-05-15 09:05:00|29940.2|29919.2|29947.8|29926.8|29950.6|29929.6|29939.9|29918.9|25
1747300200000|2025-05-15 09:10:00|29947.6|29926.6|29928|29907|29955.2|29934.2|29909.5|29877.9|91
1747300500000|2025-05-15 09:15:00|29928.4|29907.4|29950.1|29929.1|29951.2|29930.2|29927.7|29906.7|46
1747300800000|2025-05-15 09:20:00|29950.3|29929.3|29954.5|29928.5|29965.5|29939.5|29950.3|29927.5|57
1747301100000|2025-05-15 09:25:00|29955.1|29929.1|29954.5|29928.5|29955.5|29929.5|29954|29928|15
1747301400000|2025-05-15 09:30:00|29954.2|29928.2|29954.5|29928.5|29955|29929|29953.9|29927.9|14
1747301700000|2025-05-15 09:35:00|29954.8|29928.8|29957.5|29931.5|29957.7|29931.7|29954.5|29928.5|38
1747302000000|2025-05-15 09:40:00|29957|29931|29958|29937|29958.5|29937.4|29954.9|29931|40
1747302300000|2025-05-15 09:45:00|29957.8|29936.8|29958.8|29937.8|29959|29938|29957|29936|28
1747302600000|2025-05-15 09:50:00|29958.6|29937.6|29975|29949|29976.2|29950.2|29958.6|29937.6|35
1747302900000|2025-05-15 09:55:00|29972.3|29946.3|29979|29958|29980.6|29959|29972.3|29946.3|17
1747303200000|2025-05-15 10:00:00|29978.6|29957.6|29979|29958|29980.6|29959.6|29976.6|29955.6|10
1747303500000|2025-05-15 10:05:00|29978.6|29957.6|29967.6|29946.6|29978.6|29957.6|29965.6|29944.6|16
1747303800000|2025-05-15 10:10:00|29968|29947|29968|29947|29968|29947|29967.6|29946.6|7
1747304100000|2025-05-15 10:15:00|29962.2|29941.2|29955.7|29919.2|29962.7|29941.7|29955.7|29919.2|13
1747304400000|2025-05-15 10:20:00|29958.3|29921.8|29956.5|29935.5|29965.3|29936.6|29956.5|29921.8|12
1747304700000|2025-05-15 10:25:00|29956.2|29935.2|29959|29938|29959|29938|29956|29935|16
1747305000000|2025-05-15 10:30:00|29958.6|29937.6|29958|29937|29959.3|29938.3|29957.8|29936.8|23
1747305300000|2025-05-15 10:35:00|29958.9|29937.9|29957|29936|29958.9|29937.9|29957|29936|2
1747305600000|2025-05-15 10:40:00|29956.6|29935.6|29956|29935|29957|29936|29954.6|29933.6|5
1747305900000|2025-05-15 10:45:00|29956.6|29935.6|29956.6|29935.6|29956.6|29935.6|29956.6|29935.6|1
1747306200000|2025-05-15 10:50:00|29956.5|29935.5|29957|29936|29957|29936|29956.5|29935.5|5
1747306500000|2025-05-15 10:55:00|29962.6|29941.6|29973.6|29952.6|29974|29953|29962.6|29941.6|17
1747306800000|2025-05-15 11:00:00|29973|29952|29973.5|29952.5|29974|29953|29973|29952|8
1747307100000|2025-05-15 11:05:00|29973.7|29952.7|29973|29952|29974|29953|29973|29952|4
1747307400000|2025-05-15 11:10:00|29974.6|29953.6|29973|29952|29983|29962|29971|29950|36
1747307700000|2025-05-15 11:15:00|29973.6|29952.6|29973|29952|29975.5|29954.5|29971.5|29950.5|41
1747308300000|2025-05-15 11:25:00|29974.3|29953.3|29973|29952|29974.6|29953.6|29972|29951|8
1747308600000|2025-05-15 11:30:00|29972.8|29951.8|29969.6|29948.6|29972.8|29951.8|29967.6|29946.6|23
1747308900000|2025-05-15 11:35:00|29970|29949|29970|29949|29970.6|29949.6|29970|29949|7
1747309200000|2025-05-15 11:40:00|29969.6|29948.6|29964.6|29943.6|29969.6|29948.6|29962.5|29941.5|36
1747309500000|2025-05-15 11:45:00|29964|29943|29967|29946|29967|29946|29964|29943|17
1747309800000|2025-05-15 11:50:00|29966.6|29945.6|29966.6|29945.6|29966.6|29945.6|29966|29945|7
1747310100000|2025-05-15 11:55:00|29966|29945|29963|29942|29966|29945|29963|29942|3
1747310400000|2025-05-15 12:00:00|29964.6|29943.6|29966.5|29945.5|29968|29947|29964.6|29943.6|36
1747310700000|2025-05-15 12:05:00|29964.2|29943.2|29966.5|29945.5|29971.6|29950.6|29964|29943|53
1747311300000|2025-05-15 12:15:00|29966.6|29945.6|29964|29943|29966.6|29945.6|29963.5|29942.5|8
1747311600000|2025-05-15 12:20:00|29963.9|29942.9|29958|29937|29964|29943|29956.5|29935.5|7
1747311900000|2025-05-15 12:25:00|29960.5|29934.5|30121.5|29788.3|30121.5|29934.5|29948.1|29788.3|32
1747312200000|2025-05-15 12:30:00|30118.9|29785.7|29988.8|29943.3|30118.9|29943.3|29982.9|29785.7|47
1747312500000|2025-05-15 12:35:00|29976.6|29955.6|29949.6|29928.6|29976.6|29955.6|29949.6|29928.6|24
1747312800000|2025-05-15 12:40:00|29944|29923|29944|29923|29944.6|29923.6|29937|29916|24
1747313100000|2025-05-15 12:45:00|29945.6|29924.6|29963.2|29918.9|29963.2|29932.1|29945.6|29918.4|53
1747313400000|2025-05-15 12:50:00|29961.8|29917.5|29961.2|29916.9|29962.2|29919.5|29959.8|29916.7|17
1747313700000|2025-05-15 12:55:00|29962.2|29917.9|29946.1|29920.1|29962.2|29923|29946.1|29917.9|11
1747314000000|2025-05-15 13:00:00|29951.5|29914.6|29944.5|29918.5|29951.5|29919.5|29944.5|29914.6|8
1747314300000|2025-05-15 13:05:00|29945|29919|29976.3|29919.8|29977.6|29922.3|29944.5|29914.9|11
1747314600000|2025-05-15 13:10:00|29975.5|29920.6|29969.5|29923|29979.7|29942.1|29961|29920.6|18
1747314900000|2025-05-15 13:15:00|29970.7|29924.2|29937|29911|29970.7|29924.2|29937|29896.8|29
1747315200000|2025-05-15 13:20:00|29936.5|29910.5|29940.8|29919.8|29943.2|29922.2|29936.5|29910.5|29
1747315500000|2025-05-15 13:25:00|29955.2|29916.9|29948.3|29922.3|29957.8|29922.3|29945.1|29905.7|9
1747315800000|2025-05-15 13:30:00|29954.8|29915.6|29948.3|29922.3|29954.8|29922.3|29948.3|29915.6|3
1747316100000|2025-05-15 13:35:00|29945.4|29924.4|29945.8|29924.8|29948|29927|29945.4|29924.4|5
1747316400000|2025-05-15 13:40:00|29948|29927|29948|29927|29948|29927|29945.8|29924.8|7
1747316700000|2025-05-15 13:45:00|29947.7|29926.7|29949.1|29923.1|29952|29927|29945.2|29919.2|22
1747317000000|2025-05-15 13:50:00|29946.6|29925.6|29945.8|29924.8|29948.6|29927.6|29938.4|29917.4|21
1747317300000|2025-05-15 13:55:00|29945.6|29924.6|29947|29926|29947.3|29926.3|29940.7|29919.7|12
1747317600000|2025-05-15 14:00:00|29945|29924|29944.6|29923.6|29947.5|29924.6|29940.4|29919.4|15
1747317900000|2025-05-15 14:05:00|29944|29923|29931.4|29910.4|29944.6|29923.6|29931.4|29910.4|7
1747318200000|2025-05-15 14:10:00|29932|29911|29931.6|29910.6|29932|29911|29927.3|29906.3|11
1747318500000|2025-05-15 14:15:00|29932.6|29911.6|29929.5|29903.5|29941.2|29912|29915.5|29892.3|32
1747318800000|2025-05-15 14:20:00|29932.1|29906.1|29937.1|29911.1|29937.7|29911.7|29923.1|29895.4|34
1747319100000|2025-05-15 14:25:00|29940.5|29914.5|29942.6|29921.6|29949|29928|29938|29914.5|19
1747319400000|2025-05-15 14:30:00|29942.8|29921.8|29941|29920|29943.2|29922.2|29941|29920|12
1747319700000|2025-05-15 14:35:00|29941.6|29920.6|29950.6|29929.6|29955|29934|29941.6|29920.6|26
1747320000000|2025-05-15 14:40:00|29948|29927|29953|29927|29958|29937|29945.6|29924.6|19
1747320300000|2025-05-15 14:45:00|29953.1|29927.1|29950|29929|29953.1|29929|29946.6|29924.5|11
1747320600000|2025-05-15 14:50:00|29949|29928|29946.6|29925.6|29949|29928|29946|29925|4
1747320900000|2025-05-15 14:55:00|29949|29928|29950|29929|29951|29930|29949|29928|5
1747321200000|2025-05-15 15:00:00|29950.6|29929.6|29950.6|29929.6|29950.6|29929.6|29950.6|29929.6|1
1747321800000|2025-05-15 15:10:00|29950|29929|29947|29926|29950|29929|29946.6|29925.6|6
1747322100000|2025-05-15 15:15:00|29945.6|29924.6|29939.6|29918.6|29945.6|29924.6|29939.6|29918.6|6
1747322400000|2025-05-15 15:20:00|29939.4|29918.4|29939|29918|29943|29922|29939|29918|7
1747322700000|2025-05-15 15:25:00|29943|29922|29940.6|29919.6|29945.6|29924.6|29940.6|29919.6|9
1747323000000|2025-05-15 15:30:00|29940.2|29919.2|29943|29922|29943|29922|29940|29919|3
1747323600000|2025-05-15 15:40:00|29935.1|29909.1|29939.5|29913.5|29942.8|29913.5|29933.1|29901|10
1747323900000|2025-05-15 15:45:00|29939.1|29913.1|29937.6|29916.6|29940.6|29919.6|29937|29913.1|7
1747324500000|2025-05-15 15:55:00|29937|29916|29940.6|29919.6|29940.6|29919.6|29934|29913|7
1747324800000|2025-05-15 16:00:00|29940|29919|29940|29919|29940|29919|29940|29919|1
1747325100000|2025-05-15 16:05:00|29939.6|29918.6|29939.6|29918.6|29939.6|29918.6|29939.6|29918.6|1
1747325400000|2025-05-15 16:10:00|29938.6|29917.6|29950|29929|29951|29930|29935|29914|9
1747325700000|2025-05-15 16:15:00|29954.6|29933.6|29960.7|29923.4|29960.7|29936.4|29952.6|29917|25
1747326000000|2025-05-15 16:20:00|29962.1|29920.8|29950|29929|29964.7|29929|29950|29917|10
1747326300000|2025-05-15 16:25:00|29950.6|29929.6|29950.6|29929.6|29950.6|29929.6|29950.6|29929.6|1
1747326600000|2025-05-15 16:30:00|29950.5|29929.5|29950.5|29929.5|29950.5|29929.5|29950.5|29929.5|1
1747327500000|2025-05-15 16:45:00|29958.5|29921.6|29952.5|29926.5|29958.5|29927|29952.5|29921.6|3
1747328400000|2025-05-15 17:00:00|29950.5|29924.5|29950.5|29924.5|29950.5|29924.5|29950.5|29924.5|1
1747328700000|2025-05-15 17:05:00|29945.5|29919.5|29938|29912|29945.5|29919.5|29938|29912|5
1747329000000|2025-05-15 17:10:00|29941|29915|29945.7|29919.7|29946|29920|29941|29915|10
1747329300000|2025-05-15 17:15:00|29940|29914|29945.9|29909|29946.5|29914|29939.5|29906.5|7
1747329600000|2025-05-15 17:20:00|29947.9|29911|29947.9|29911|29947.9|29911|29947.5|29910.6|3
1747329900000|2025-05-15 17:25:00|29948.7|29910.2|29948.7|29910.2|29948.7|29910.2|29948.7|29910.2|1
1747330200000|2025-05-15 17:30:00|29942.5|29916.5|29949.3|29910.8|29953.4|29918.5|29942.5|29907.6|10
1747330800000|2025-05-15 17:40:00|29949.2|29895.7|29943|29917|29952.8|29917.5|29943|29893.2|13
1747331400000|2025-05-15 17:50:00|29943.5|29917.5|29943.5|29917.5|29944.5|29918.5|29943|29917|6
1747331700000|2025-05-15 17:55:00|29946.5|29920.5|29947|29921|29947|29921|29944|29918|14
1747332000000|2025-05-15 18:00:00|29944.5|29918.5|29943.5|29917.5|29945|29919|29943|29917|5
1747332300000|2025-05-15 18:05:00|29943|29917|29949|29923|29950.5|29924.5|29943|29917|12
1747332600000|2025-05-15 18:10:00|29948.4|29922.4|29948.4|29922.4|29948.4|29922.4|29948.4|29922.4|1
1747333500000|2025-05-15 18:25:00|29946.5|29920.5|29947|29921|29947|29921|29946|29920|4
1747333800000|2025-05-15 18:30:00|29945.5|29919.5|29945.7|29919.7|29945.7|29919.7|29945.5|29919.5|2
1747334100000|2025-05-15 18:35:00|29945.9|29919.9|29946.5|29920.5|29946.5|29920.5|29945.9|29919.9|4
1747334400000|2025-05-15 18:40:00|29945.5|29919.5|29946.5|29920.5|29946.5|29920.5|29945.5|29919.5|2
1747335600000|2025-05-15 19:00:00|29946|29920|29945.5|29919.5|29946|29920|29945.5|29919.5|2
1747335900000|2025-05-15 19:05:00|29943.9|29917.9|29949.3|29911.2|29949.3|29918.1|29942.3|29911.2|9
1747336500000|2025-05-15 19:15:00|29947.7|29910.8|29943|29907|29947.7|29910.8|29943|29907|2
1747337100000|2025-05-15 19:25:00|29948.5|29912.5|29943|29907|29948.5|29912.5|29943|29907|3
1747337400000|2025-05-15 19:30:00|29948.5|29912.5|29948.5|29891.5|29953.5|29912.5|29943|29891.5|10
1747337700000|2025-05-15 19:35:00|29952|29895|29946|29905|29952|29906|29944.5|29895|8
1747338900000|2025-05-15 19:55:00|29945.5|29904.5|29947.9|29884.2|29950.9|29904.5|29935.4|29877.1|23
1747357200000|2025-05-16 01:00:00|30017.4|29874.7|30017.4|29874.7|30017.4|29874.7|30017.4|29874.7|1
1747357800000|2025-05-16 01:10:00|29887.8|29775.1|29887.8|29775.1|29887.8|29775.1|29887.8|29775.1|1
1747358100000|2025-05-16 01:15:00|29888|29773.3|29898|29832.9|29916.5|29846.3|29865|29771.5|72
1747358400000|2025-05-16 01:20:00|29899.1|29833|29898.4|29824.4|29924|29858.4|29876.5|29803.5|38
1747358700000|2025-05-16 01:25:00|29897.9|29824.9|29893.1|29867.1|29897.9|29867.1|29875|29824.9|14
1747359000000|2025-05-16 01:30:00|29892.5|29866.5|29880.7|29835.3|29898|29872|29877.3|29825.4|45
1747359300000|2025-05-16 01:35:00|29871|29845|29860.4|29834.4|29873.5|29845|29848.5|29822.5|44
1747359600000|2025-05-16 01:40:00|29866.4|29829.6|29879.6|29858.6|29879.6|29858.6|29855.5|29829.5|34
1747359900000|2025-05-16 01:45:00|29879.5|29858.5|29883.9|29862.9|29894.4|29862.9|29879.5|29839.7|32
1747360200000|2025-05-16 01:50:00|29884|29863|29887.9|29866.9|29887.9|29866.9|29880.5|29859.5|17
1747360500000|2025-05-16 01:55:00|29892.4|29871.4|29853.1|29827.1|29895.6|29874.6|29849.2|29822.8|108
1747360800000|2025-05-16 02:00:00|29850.6|29829.6|29845.7|29819.7|29859|29829.6|29836.8|29801.9|53
1747361100000|2025-05-16 02:05:00|29845.9|29819.9|29848|29827|29854.9|29827.5|29838.5|29803.7|50
1747361400000|2025-05-16 02:10:00|29847.5|29826.5|29892.9|29845.1|29893.4|29857|29847.4|29826.4|49
1747361700000|2025-05-16 02:15:00|29893.4|29843.5|29887.5|29861.5|29943.2|29878.5|29885.1|29827.7|84
1747362000000|2025-05-16 02:20:00|29888.5|29862.5|29881|29860|29890.5|29864.5|29876.1|29854|43
1747362300000|2025-05-16 02:25:00|29881.1|29860.1|29864.5|29843.5|29892.1|29866|29858|29824.8|107
1747362600000|2025-05-16 02:30:00|29864|29843|29878.4|29841.6|29883.1|29849.9|29860.5|29834.5|66
1747362900000|2025-05-16 02:35:00|29878.2|29841.4|29884|29863|29892.7|29870.1|29864.5|29841.4|72
1747363200000|2025-05-16 02:40:00|29882.1|29861.1|29880.4|29859.4|29885.5|29864.5|29872.7|29851.7|70
1747363500000|2025-05-16 02:45:00|29880.7|29859.7|29889.7|29868.7|29889.8|29868.8|29880.5|29859.5|48
1747363800000|2025-05-16 02:50:00|29889.5|29868.5|29903.8|29865.8|29910.5|29878.4|29888.8|29858.3|44
1747364100000|2025-05-16 02:55:00|29904|29866|29898|29877|29904|29883|29895|29866|33
1747364400000|2025-05-16 03:00:00|29899|29878|29910.7|29889.7|29910.9|29889.9|29896|29875|49
1747364700000|2025-05-16 03:05:00|29911|29890|29914.3|29893.3|29915.5|29894.5|29910.7|29889.7|62
1747365000000|2025-05-16 03:10:00|29914|29893|29907.9|29886.9|29915.7|29894.7|29906.7|29885.7|56
1747365300000|2025-05-16 03:15:00|29907.5|29886.5|29909.6|29888.6|29909.6|29888.6|29903|29882|79
1747365600000|2025-05-16 03:20:00|29909.7|29888.7|29907.6|29886.6|29909.9|29888.9|29904.9|29883.9|22
1747365900000|2025-05-16 03:25:00|29907.5|29886.5|29899|29878|29909.7|29888.7|29895.4|29874.4|33
1747366200000|2025-05-16 03:30:00|29899.2|29878.2|29902.6|29876.6|29911.5|29878.2|29899|29863.9|41
1747366500000|2025-05-16 03:35:00|29901.7|29875.7|29902.1|29876.1|29911.4|29878.4|29900|29870.1|45
1747366800000|2025-05-16 03:40:00|29902.2|29876.2|29887.7|29861.7|29902.4|29876.4|29885.8|29841.3|65
1747367100000|2025-05-16 03:45:00|29887.5|29861.5|29913|29892|29913|29892|29882.4|29857.9|78
1747367400000|2025-05-16 03:50:00|29913.5|29892.5|29913.5|29892.5|29914.7|29893.7|29909.9|29888.9|58
1747367700000|2025-05-16 03:55:00|29915.4|29894.4|29937|29900|29962|29918|29915.4|29890.5|31
1747368000000|2025-05-16 04:00:00|29929|29908|29928.7|29907.7|29933.5|29912.5|29926.7|29905.7|36
1747368300000|2025-05-16 04:05:00|29928.1|29907.1|29939|29918|29940.1|29919.1|29927.5|29906.5|50
1747368600000|2025-05-16 04:10:00|29939.7|29918.7|29936.5|29915.5|29940|29919|29933|29912|62
1747368900000|2025-05-16 04:15:00|29935.5|29914.5|29937|29916|29939.5|29918.5|29934|29913|25
1747369200000|2025-05-16 04:20:00|29939.6|29918.6|29928.8|29907.8|29939.6|29918.6|29927.5|29906.5|23
1747369500000|2025-05-16 04:25:00|29926.5|29905.5|29928.5|29907.5|29929.1|29908.1|29926.1|29905.1|28
1747369800000|2025-05-16 04:30:00|29928.2|29907.2|29926.7|29905.7|29928.2|29907.2|29926.5|29905.5|18
1747370100000|2025-05-16 04:35:00|29927|29906|29927|29906|29928.5|29907.5|29926.3|29905.3|25
1747370400000|2025-05-16 04:40:00|29927.9|29906.9|29927|29906|29927.9|29906.9|29925.9|29904.9|11
1747370700000|2025-05-16 04:45:00|29923|29902|29908.5|29887.5|29923|29902|29907.9|29886.9|22
1747371000000|2025-05-16 04:50:00|29908.9|29887.9|29921.5|29900.5|29924.8|29903.8|29908.9|29887.9|37
1747371300000|2025-05-16 04:55:00|29921|29900|29915|29894|29921.5|29900.5|29914.9|29893.9|14
1747371600000|2025-05-16 05:00:00|29914.7|29893.7|29905.7|29884.7|29916.1|29895.1|29905.2|29884.2|24
1747371900000|2025-05-16 05:05:00|29905.3|29884.3|29925.5|29904.5|29928.1|29904.5|29904.5|29883.5|22
1747372200000|2025-05-16 05:10:00|29923.7|29902.7|29980|29818|29992.7|29904.5|29914.4|29795.3|74
1747372500000|2025-05-16 05:15:00|29974|29812|29984.2|29819.9|29990.2|29842.9|29929.6|29796.8|44
1747372800000|2025-05-16 05:20:00|29983.1|29821|29927.5|29879.5|29983.1|29879.5|29925.5|29801.8|25
1747373100000|2025-05-16 05:25:00|29925.9|29877.9|29905.5|29884.5|29925.9|29888.1|29905.1|29875.2|36
1747373400000|2025-05-16 05:30:00|29906|29885|29909.5|29888.5|29910|29889|29905.5|29884.5|26
1747373700000|2025-05-16 05:35:00|29910|29889|29902|29881|29910|29889|29886|29864|41
1747374000000|2025-05-16 05:40:00|29902.5|29881.5|29902.9|29881.9|29903|29882|29896.5|29875.5|34
1747374300000|2025-05-16 05:45:00|29901.4|29880.4|29900|29879|29903.3|29882.3|29899.6|29878.6|51
1747374600000|2025-05-16 05:50:00|29899.9|29878.9|29904.1|29883.1|29904.5|29883.5|29897.5|29876.5|53
1747374900000|2025-05-16 05:55:00|29903.5|29882.5|29885.7|29864.7|29912.4|29883.9|29884.7|29856|126
1747375200000|2025-05-16 06:00:00|29885.4|29864.4|29882|29861|29887.9|29866.9|29878|29857|73
1747375500000|2025-05-16 06:05:00|29883.4|29862.4|29912.9|29891.9|29912.9|29891.9|29883.4|29862.4|50
1747375800000|2025-05-16 06:10:00|29912.4|29891.4|29913.3|29887.3|29923.4|29897.7|29910.9|29878.4|60
1747376100000|2025-05-16 06:15:00|29911.8|29885.8|29903|29882|29933.1|29887.5|29898.9|29867|129
1747376400000|2025-05-16 06:20:00|29900.5|29879.5|29911.3|29890.3|29912|29891|29895.9|29874.9|49
1747376700000|2025-05-16 06:25:00|29910.3|29889.3|29909.5|29888.5|29914.7|29893.7|29905.3|29884.3|60
1747377000000|2025-05-16 06:30:00|29909.9|29888.9|29914|29893|29914|29893|29909.9|29888.9|16
1747377300000|2025-05-16 06:35:00|29913.5|29892.5|29900.5|29874.5|29913.5|29892.5|29889.7|29866|45
1747377600000|2025-05-16 06:40:00|29898|29877|29881.5|29860.5|29904.9|29883.9|29881|29860|28
1747377900000|2025-05-16 06:45:00|29886.5|29865.5|29889|29868|29890.1|29869.1|29886.5|29865.5|11
1747378200000|2025-05-16 06:50:00|29888.5|29867.5|29893|29872|29893|29872|29888.5|29867.5|3
1747378500000|2025-05-16 06:55:00|29892.9|29871.9|29844.6|29823.6|29892.9|29871.9|29844.5|29815.1|55
1747378800000|2025-05-16 07:00:00|29844.4|29823.4|29881.9|29860.9|29883.3|29862.3|29837.9|29816.1|69
1747379100000|2025-05-16 07:05:00|29882.1|29861.1|29890.5|29869.5|29890.5|29869.5|29880.9|29859.9|41
1747379400000|2025-05-16 07:10:00|29890.1|29869.1|29890|29869|29891.5|29870.5|29888.5|29867.5|45
1747379700000|2025-05-16 07:15:00|29889.9|29868.9|29896.5|29875.5|29904.4|29883.4|29888.5|29867.5|67
1747380000000|2025-05-16 07:20:00|29896.7|29875.7|29912.3|29891.3|29912.3|29891.3|29896.7|29875.7|50
1747380300000|2025-05-16 07:25:00|29912.8|29891.8|29895|29874|29920.5|29899.5|29891.7|29870.7|94
1747380600000|2025-05-16 07:30:00|29894.6|29873.6|29901.6|29880.6|29918.1|29895|29894.6|29873.6|59
1747380900000|2025-05-16 07:35:00|29901.9|29880.9|29908|29887|29914.6|29893.6|29898.2|29877.2|52
1747381200000|2025-05-16 07:40:00|29921.2|29873.7|29909.2|29866.4|29921.2|29873.7|29903.6|29860.4|39
1747381500000|2025-05-16 07:45:00|29906|29869.6|29897.4|29860.7|29906.7|29878|29889.4|29859.5|32
1747381800000|2025-05-16 07:50:00|29898.4|29861.7|29899.9|29878.9|29903.4|29882.4|29890.5|29858.5|43
1747382100000|2025-05-16 07:55:00|29899.5|29878.5|29903.2|29882.2|29908|29887|29898|29876.7|62
1747382400000|2025-05-16 08:00:00|29901.7|29880.7|29931|29905|29934.5|29913.5|29896.5|29875.5|118
1747382700000|2025-05-16 08:05:00|29928.5|29902.5|29929.5|29908.5|29942.7|29913.6|29922|29890.2|60
1747383000000|2025-05-16 08:10:00|29928.9|29907.9|29938.5|29917.5|29938.5|29917.5|29927.5|29906.5|29
1747383300000|2025-05-16 08:15:00|29939|29918|29940.6|29919.6|29944.4|29923.4|29938.5|29917.5|15
1747383600000|2025-05-16 08:20:00|29940.4|29919.4|29936|29915|29941.9|29920.9|29936|29915|37
1747383900000|2025-05-16 08:25:00|29936.3|29915.3|29933.8|29912.8|29939.8|29918.8|29930.9|29909.9|56
1747384200000|2025-05-16 08:30:00|29934.2|29913.2|29932.5|29911.5|29934.6|29913.6|29932.5|29911.5|29
1747384500000|2025-05-16 08:35:00|29932.8|29911.8|29914.5|29888.5|29934|29913|29912|29886|29
1747384800000|2025-05-16 08:40:00|29914.1|29888.1|29910|29889|29914.5|29890|29910|29887.4|9
1747385100000|2025-05-16 08:45:00|29910.4|29889.4|29911|29890|29911.2|29890.2|29909.9|29888.9|23
1747385400000|2025-05-16 08:50:00|29911.5|29890.5|29921.4|29900.4|29921.7|29900.7|29911|29890|39
1747385700000|2025-05-16 08:55:00|29921.8|29900.8|29922|29901|29922|29901|29921.5|29900.5|37
1747386000000|2025-05-16 09:00:00|29924.7|29903.7|29927|29906|29927|29906|29924.7|29903.7|8
1747386300000|2025-05-16 09:05:00|29927.5|29906.5|29940|29901.6|29941.5|29906.5|29924.6|29900.6|20
1747386600000|2025-05-16 09:10:00|29933.8|29907.8|29933.5|29907.5|29933.8|29907.8|29933.5|29907.5|2
1747386900000|2025-05-16 09:15:00|29935.1|29909.1|29937.5|29911.5|29945.7|29912.1|29935.1|29901.8|9
1747387200000|2025-05-16 09:20:00|29937.1|29911.1|29934.5|29913.5|29937.1|29915.6|29933.5|29910.5|9
1747387500000|2025-05-16 09:25:00|29935|29914|29935|29914|29935|29914|29935|29914|1
1747387800000|2025-05-16 09:30:00|29930.5|29904.5|29931.5|29910.5|29936.5|29911|29928|29904.5|16
1747388400000|2025-05-16 09:40:00|29932.9|29911.9|29932.9|29911.9|29932.9|29911.9|29932.9|29911.9|1
1747388700000|2025-05-16 09:45:00|29928.4|29907.4|29928.4|29907.4|29928.4|29907.4|29928.4|29907.4|1
1747389000000|2025-05-16 09:50:00|29931.7|29910.7|29938.4|29917.4|29938.4|29917.4|29931.7|29910.7|28
1747390500000|2025-05-16 10:15:00|29936|29915|29933.4|29912.4|29937.2|29916.2|29933.4|29912.4|12
1747390800000|2025-05-16 10:20:00|29938.3|29917.3|29938.4|29917.4|29946|29925|29938.3|29917.3|11
1747392000000|2025-05-16 10:40:00|29933.4|29912.4|29933.4|29912.4|29933.4|29912.4|29933.4|29912.4|1
1747392300000|2025-05-16 10:45:00|29933.8|29912.8|29933.8|29912.8|29933.8|29912.8|29933.4|29912.4|17
1747392600000|2025-05-16 10:50:00|29933.4|29912.4|29933.8|29912.8|29933.8|29912.8|29933.4|29912.4|36
1747392900000|2025-05-16 10:55:00|29933.7|29912.7|29936.5|29910.5|29948.3|29914.5|29928.2|29896.4|30
1747393200000|2025-05-16 11:00:00|29937|29911|29937.5|29911.5|29938|29912|29936.2|29910.2|41
1747393500000|2025-05-16 11:05:00|29937|29911|29938.2|29912.2|29938.2|29912.2|29932|29906|6
1747393800000|2025-05-16 11:10:00|29937.4|29911.4|29938.2|29912.2|29938.6|29912.6|29937.4|29911.4|10
1747394100000|2025-05-16 11:15:00|29938|29912|29938.2|29912.2|29939|29913|29936.8|29910.8|26
1747394400000|2025-05-16 11:20:00|29937.9|29911.9|29940.4|29914.4|29940.5|29914.5|29937.9|29911.9|5
1747394700000|2025-05-16 11:25:00|29940.5|29914.5|29945.3|29919.3|29948.1|29922.1|29940.5|29914.5|31
1747395000000|2025-05-16 11:30:00|29945.2|29919.2|29945.2|29919.2|29946.7|29920.7|29944.5|29918.5|9
1747395300000|2025-05-16 11:35:00|29944.7|29918.7|29943.3|29917.3|29945.2|29919.2|29940.5|29914.5|15
1747395600000|2025-05-16 11:40:00|29944.8|29918.8|29946.7|29920.7|29950.5|29924.5|29944.8|29918.8|6
1747395900000|2025-05-16 11:45:00|29945.9|29919.9|29947.4|29921.4|29947.4|29921.4|29945.9|29919.9|2
1747396200000|2025-05-16 11:50:00|29950.5|29924.5|29972.1|29946.1|29973.5|29947.5|29950.1|29924.1|39
1747396500000|2025-05-16 11:55:00|29973.5|29947.5|29992.8|29941.3|29992.8|29951.6|29970|29923.5|52
1747396800000|2025-05-16 12:00:00|29995.8|29944.3|29987.5|29961.5|29997|29961.5|29984.1|29944.3|14
1747397100000|2025-05-16 12:05:00|29988.1|29962.1|29987.5|29961.5|29988.1|29962.1|29986.5|29960.5|9
1747397400000|2025-05-16 12:10:00|29978.1|29952.1|29974.5|29948.5|29978.1|29952.1|29970.1|29944.1|38
1747397700000|2025-05-16 12:15:00|29974|29948|29960.5|29921.5|29975.5|29948|29957|29918.3|30
1747398000000|2025-05-16 12:20:00|29951.5|29930.5|29952|29931|29952|29931|29951.5|29930.5|2
1747398300000|2025-05-16 12:25:00|29953|29932|29968.2|29947.2|29968.5|29947.5|29952.5|29931.5|14
1747398600000|2025-05-16 12:30:00|29968.6|29947.6|29964|29943|29982|29961|29957|29934.3|78
1747398900000|2025-05-16 12:35:00|29962.5|29941.5|29956.5|29935.5|29962.5|29941.5|29951|29930|15
1747399200000|2025-05-16 12:40:00|29956|29935|29956|29935|29956.5|29935.5|29956|29935|5
1747399500000|2025-05-16 12:45:00|29955.5|29934.5|29953|29927|29959.6|29935.5|29953|29927|8
1747399800000|2025-05-16 12:50:00|29953.5|29927.5|29948|29927|29953.5|29931|29948|29927|11
1747400100000|2025-05-16 12:55:00|29954|29933|29951.1|29930.1|29955.5|29934.5|29943|29922|34
1747400400000|2025-05-16 13:00:00|29956|29935|29954|29933|29966.2|29935|29953.5|29919.3|17
1747400700000|2025-05-16 13:05:00|29954.5|29933.5|29956|29935|29975.3|29944.1|29950.5|29924.5|18
1747401000000|2025-05-16 13:10:00|29955.5|29934.5|29954.5|29933.5|29956|29935|29954|29933|4
1747401300000|2025-05-16 13:15:00|29954.7|29933.7|29955|29929|29955.5|29934|29953|29929|8
1747401600000|2025-05-16 13:20:00|29955.5|29929.5|29955.5|29929.5|29955.5|29929.5|29955.5|29929.5|1
1747401900000|2025-05-16 13:25:00|29965.5|29939.5|29973.5|29947.5|29990.1|29950.6|29965.5|29928.1|26
1747402200000|2025-05-16 13:30:00|29971|29945|29971|29945|29971|29945|29970.5|29944.5|3
1747402500000|2025-05-16 13:35:00|29971.5|29945.5|29972|29946|29972|29946|29971|29945|4
1747402800000|2025-05-16 13:40:00|29974.5|29948.5|30002.3|29943.8|30005.5|29952.2|29974.5|29943.8|14
1747403100000|2025-05-16 13:45:00|30002.4|29943.9|29981.2|29955.2|30007.1|29956.5|29980.5|29940|19
1747403400000|2025-05-16 13:50:00|29978.7|29957.7|29983|29962|29983|29962|29975.5|29954.5|5
1747403700000|2025-05-16 13:55:00|29985.5|29964.5|29981.7|29960.7|29989.3|29966.5|29978|29946.3|20
1747404000000|2025-05-16 14:00:00|29984.3|29963.3|29983|29962|29984.3|29963.3|29983|29962|2
1747404300000|2025-05-16 14:05:00|29983.5|29962.5|29983|29962|29983.5|29962.5|29983|29962|2
1747404600000|2025-05-16 14:10:00|29982|29961|29983|29962|29983.5|29962.5|29982|29961|4
1747404900000|2025-05-16 14:15:00|29985.5|29959.5|29999.3|29953.7|30017.6|29985.5|29985.5|29950.9|39
1747405200000|2025-05-16 14:20:00|29998.6|29954.3|29980.5|29954.5|29999.1|29964.5|29980.5|29939.9|34
1747405500000|2025-05-16 14:25:00|29985.8|29959.8|29983|29957|29986.8|29960.8|29980.5|29954.5|19
1747405800000|2025-05-16 14:30:00|29983.5|29957.5|29984|29958|29984|29958|29983.5|29957.5|2
1747406100000|2025-05-16 14:35:00|29989.8|29963.8|29985.5|29959.5|29994.2|29968.2|29985.5|29958|13
1747406700000|2025-05-16 14:45:00|30007.9|29957.1|30024.1|29968|30030.8|29975.9|29993|29952|54
1747407000000|2025-05-16 14:50:00|30023.3|29968.8|30018.9|29981.6|30028.9|29981.6|30017.3|29968.8|12
1747407300000|2025-05-16 14:55:00|30017.3|29981.2|30008|29982|30018.9|29983.5|30003|29977|15
1747407600000|2025-05-16 15:00:00|30007.5|29981.5|30008|29982|30008|29982|30007.5|29981.5|4
1747407900000|2025-05-16 15:05:00|30006|29980|30008|29982|30009|29983|30006|29980|5
1747408200000|2025-05-16 15:10:00|30010.6|29984.6|30004.5|29978.5|30013.9|29984.6|30004.5|29964.3|8
1747408500000|2025-05-16 15:15:00|30005|29979|30005.5|29979.5|30005.5|29979.5|30005|29979|2
1747408800000|2025-05-16 15:20:00|30020.9|29977.1|30012.5|29986.5|30023.4|29986.5|30012.5|29975.6|10
1747409100000|2025-05-16 15:25:00|30010.5|29984.5|30012.5|29986.5|30014.2|29988.2|30010.5|29984.5|6
1747409400000|2025-05-16 15:30:00|30013|29987|30013|29987|30013|29987|30013|29987|1
1747409700000|2025-05-16 15:35:00|30012.5|29986.5|30012.5|29986.5|30012.5|29986.5|30012.5|29986.5|1
1747410300000|2025-05-16 15:45:00|30010.5|29984.5|30012.5|29986.5|30012.5|29986.5|30010.5|29984.5|3
1747410600000|2025-05-16 15:50:00|30013|29987|30017|29991|30031.4|29991.2|30013|29974.5|29
1747410900000|2025-05-16 15:55:00|30017.5|29991.5|30016|29990|30018|29992|30015.5|29989.5|6
1747411200000|2025-05-16 16:00:00|30015.5|29989.5|30020.5|29994.5|30020.5|29994.5|30015.5|29989.5|3
1747411500000|2025-05-16 16:05:00|30023|29997|30023|29997|30023|29997|30023|29997|1
1747411800000|2025-05-16 16:10:00|30024|29998|30032.6|29992.4|30032.6|29999.5|30024|29992.4|4
1747412400000|2025-05-16 16:20:00|30035.1|29994.9|30032.1|29991.9|30035.1|29994.9|30032.1|29991.9|2
1747412700000|2025-05-16 16:25:00|30031.6|29991.4|30035.1|29994.9|30035.1|29994.9|30031.6|29991.4|6
1747413000000|2025-05-16 16:30:00|30038.6|29991.5|30037.7|29992.5|30041|29994.9|30037.7|29991.5|6
1747413300000|2025-05-16 16:35:00|30037.6|29992.4|30037.6|29992.4|30037.6|29992.4|30037.6|29992.4|1
1747414800000|2025-05-16 17:00:00|30040.1|29994.9|30037.6|29992.4|30040.1|29994.9|30037.6|29992.4|2
1747416000000|2025-05-16 17:20:00|30041.6|29996.4|30037.6|29992.4|30041.6|29996.4|30037.6|29992.1|4
1747416600000|2025-05-16 17:30:00|30028|30002|30038.1|29992.9|30041.8|30005|30028|29988.3|10
1747416900000|2025-05-16 17:35:00|30038.6|29993.4|30038.6|29993.4|30038.6|29993.4|30038.6|29993.4|1
1747417200000|2025-05-16 17:40:00|30038.1|29992.9|30046.4|30001.2|30046.8|30001.6|30038.1|29992.9|14
1747417500000|2025-05-16 17:45:00|30043.8|29998.6|30039.6|29994.4|30043.8|29998.6|30037.6|29992.4|15
1747417800000|2025-05-16 17:50:00|30040.1|29994.9|30040.1|29994.9|30040.1|29994.9|30040.1|29994.9|1
1747418400000|2025-05-16 18:00:00|30039.6|29994.4|30040.1|29994.9|30040.1|29994.9|30039.6|29994.4|2
1747418700000|2025-05-16 18:05:00|30037.6|29992.4|30027|30001|30037.6|30001|30027|29990.9|7
1747419300000|2025-05-16 18:15:00|30021.8|29995.8|30022.5|29996.5|30022.5|29996.5|30020.2|29994.2|4
1747420500000|2025-05-16 18:35:00|30022|29996|30023|29997|30023|29997|30022|29996|5
1747420800000|2025-05-16 18:40:00|30025.2|29999.2|30020.5|29994.5|30025.2|29999.2|30019|29993|8
1747422300000|2025-05-16 19:05:00|30028.5|29980.5|30020.5|29994.5|30031.5|29994.5|30020.5|29980.5|3
1747422600000|2025-05-16 19:10:00|30026|29989|30031|29994|30031|29994|30026|29989|2
1747423800000|2025-05-16 19:30:00|30035.3|29998.3|30033.5|29996.5|30036|29999|30033.5|29996.5|5
1747424100000|2025-05-16 19:35:00|30032.5|29995.5|30031.8|29976.1|30040.7|29995.5|30024.5|29972.2|15
1747424400000|2025-05-16 19:40:00|30030.9|29977|30030.9|29977|30030.9|29977|30030.9|29977|1
1747424700000|2025-05-16 19:45:00|30024.8|29985.6|30024.8|29985.6|30024.8|29985.6|30024.8|29985.6|1
1747425000000|2025-05-16 19:50:00|30026|29989|30028.5|29991.5|30037.1|29991.5|30026|29983|3
1747616400000|2025-05-19 01:00:00|30010.1|29900|29994.6|29915.4|30010.1|29915.4|29994.6|29900|3
1747616700000|2025-05-19 01:05:00|29989.6|29910.4|29981.5|29898.5|30009|29915.4|29978.1|29898.5|14
1747617000000|2025-05-19 01:10:00|29980.9|29899.2|29982.7|29850.6|29985.5|29911.9|29953.1|29845.7|33
1747617300000|2025-05-19 01:15:00|29982.9|29857.6|29932.5|29907.5|29982.9|29921.4|29930|29857.6|36
1747617600000|2025-05-19 01:20:00|29932.3|29907.3|29951.5|29931.5|29959.5|29931.5|29932|29907|39
1747617900000|2025-05-19 01:25:00|29946.3|29926.3|29947|29927|29952.5|29932.5|29946|29926|15
1747618200000|2025-05-19 01:30:00|29947.2|29927.2|29939.3|29919.3|29947.2|29927.2|29932|29912|37
1747618500000|2025-05-19 01:35:00|29938.8|29918.8|29962.5|29937.5|29966|29945|29938.8|29918.8|66
1747618800000|2025-05-19 01:40:00|29960.9|29935.9|29953|29933|29960.9|29938.8|29950|29930|18
1747619100000|2025-05-19 01:45:00|29953.2|29933.2|29954.1|29934.1|29962.5|29942.5|29946.4|29926.4|33
1747619400000|2025-05-19 01:50:00|29953.7|29933.7|29952|29927|29958.6|29938.6|29942.6|29922.6|54
1747619700000|2025-05-19 01:55:00|29951|29926|29953.1|29933.1|29962.2|29935.1|29936|29897.5|98
1747620000000|2025-05-19 02:00:00|29953.6|29933.6|29956.6|29931.6|30004.4|29945|29951.5|29913.7|59
1747620300000|2025-05-19 02:05:00|29951.2|29926.2|29906|29886|29951.2|29926.2|29900|29880|64
1747620600000|2025-05-19 02:10:00|29906.8|29886.8|29909|29889|29922.3|29894.5|29904.5|29884.5|61
1747620900000|2025-05-19 02:15:00|29909.6|29889.6|29921.5|29901.5|29929.1|29909.1|29908.4|29888.4|54
1747621200000|2025-05-19 02:20:00|29921.9|29901.9|29918.5|29898.5|29941.6|29902|29911.9|29880|61
1747621500000|2025-05-19 02:25:00|29918.2|29898.2|29922.5|29902.5|29923.3|29903.3|29918.2|29898.2|19
1747621800000|2025-05-19 02:30:00|29922.8|29902.8|29922.2|29902.2|29933.4|29904.1|29919.3|29891.3|54
1747622100000|2025-05-19 02:35:00|29922|29902|29945.9|29894.6|29989.8|29941.2|29920.4|29894|95
1747622400000|2025-05-19 02:40:00|29946|29894.7|29941.5|29921.5|29946.6|29921.7|29931.2|29894.1|25
1747622700000|2025-05-19 02:45:00|29941.6|29921.6|29954.6|29934.6|29955.5|29935.5|29941.6|29921.6|22
1747623000000|2025-05-19 02:50:00|29955|29935|29970.4|29950.4|29983.4|29951.2|29954.2|29931.3|77
1747623300000|2025-05-19 02:55:00|29970.5|29950.5|29973.4|29948.4|29973.4|29950.5|29961.4|29936.9|53
1747623600000|2025-05-19 03:00:00|29974|29949|29979|29959|29986.2|29966.2|29970|29946.9|26
1747623900000|2025-05-19 03:05:00|29979.4|29959.4|29970.5|29950.5|29979.5|29959.5|29970.2|29950.2|41
1747624200000|2025-05-19 03:10:00|29971|29951|29957.8|29937.8|29971|29951|29957.8|29937.8|65
1747624500000|2025-05-19 03:15:00|29958|29938|29956|29936|29962.5|29942.5|29954.2|29934.2|30
1747624800000|2025-05-19 03:20:00|29955.6|29935.6|29964.5|29944.5|29966.9|29946.9|29955.6|29935.6|30
1747625100000|2025-05-19 03:25:00|29964.9|29944.9|29968.5|29948.5|29970.2|29950.2|29964.5|29944.5|41
1747625400000|2025-05-19 03:30:00|29968.4|29948.4|29975.6|29955.6|29976.6|29956.6|29967.8|29947.8|28
1747625700000|2025-05-19 03:35:00|29979|29959|29989|29969|29990.2|29970.2|29977.5|29957.5|52
1747626000000|2025-05-19 03:40:00|29988.6|29968.6|30016.3|29977.8|30032.9|30003.7|29987.1|29967.1|68
1747626300000|2025-05-19 03:45:00|30016.1|29977.6|30011.5|29991.5|30035.4|30000.1|30011.5|29977.6|57
1747626600000|2025-05-19 03:50:00|30012|29992|30009.5|29989.5|30013.9|29993.9|30009|29989|30
1747626900000|2025-05-19 03:55:00|30010.6|29990.6|30016.5|29952.4|30019.2|29990.8|29997|29921.2|36
1747627200000|2025-05-19 04:00:00|30011.3|29952.7|30013.6|29926.4|30032.5|29972|29997|29924.4|40
1747627500000|2025-05-19 04:05:00|30013.1|29926.9|29992.5|29972.5|30015.6|29976|29992|29926.9|21
1747627800000|2025-05-19 04:10:00|29992|29972|29991.3|29971.3|29995.5|29975.5|29991.3|29971.3|31
1747628100000|2025-05-19 04:15:00|29992|29972|29991.9|29971.9|29992|29972|29991.9|29971.9|2
1747628400000|2025-05-19 04:20:00|29991.4|29971.4|29999.8|29979.8|30003.5|29983.5|29988|29968|31
1747628700000|2025-05-19 04:25:00|30000.5|29980.5|29998.8|29978.8|30001|29981|29998|29978|16
1747629000000|2025-05-19 04:30:00|29998.4|29978.4|29999.3|29979.3|29999.3|29979.3|29998.2|29978.2|8
1747629300000|2025-05-19 04:35:00|29999.1|29979.1|29999.4|29979.4|30000|29980|29998.8|29978.8|12
1747629600000|2025-05-19 04:40:00|30003.7|29983.7|30002|29982|30004.2|29984.2|30001|29981|17
1747629900000|2025-05-19 04:45:00|30002.1|29982.1|30003|29983|30003|29983|30001.8|29981.8|24
1747630200000|2025-05-19 04:50:00|30002.6|29982.6|30001.9|29981.9|30004.3|29984.3|30001.4|29981.4|35
1747630500000|2025-05-19 04:55:00|30002|29982|30002.5|29982.5|30004.1|29984.1|30000.8|29980.8|47
1747630800000|2025-05-19 05:00:00|30002.8|29982.8|30002|29982|30003.4|29983.4|30001.8|29981.8|19
1747631100000|2025-05-19 05:05:00|30002.5|29982.5|30002|29982|30004.3|29984.3|30001.2|29981.2|35
1747631400000|2025-05-19 05:10:00|30011.1|29986.1|30005.8|29985.8|30011.4|29986.4|30003|29980.6|11
1747631700000|2025-05-19 05:15:00|30006|29986|30008.9|29988.9|30022|29994.2|30006|29980.7|46
1747632000000|2025-05-19 05:20:00|30011.4|29986.4|30011.4|29986.4|30012|29987|30011.4|29986.4|5
1747632300000|2025-05-19 05:25:00|30010.5|29985.5|30010.8|29985.8|30012|29987|30010|29985|21
1747632600000|2025-05-19 05:30:00|30010.1|29985.1|30011.6|29986.6|30011.6|29986.6|30009.7|29984.7|25
1747632900000|2025-05-19 05:35:00|30011.5|29986.5|30023.6|29985.5|30026.5|29989.3|30010.9|29979.5|49
1747633200000|2025-05-19 05:40:00|30023.8|29985.7|30021.8|29996.8|30031.3|29997.4|30017.3|29985.7|50
1747633500000|2025-05-19 05:45:00|30021.6|29996.6|30017.7|29992.7|30024.9|29996.6|30015|29983.4|32
1747633800000|2025-05-19 05:50:00|30018.1|29993.1|30015.1|29990.1|30025.3|29994.3|30015|29983.4|33
1747634100000|2025-05-19 05:55:00|30016.1|29991.1|30015.6|29990.6|30018.3|29993.3|30015|29990|18
1747634400000|2025-05-19 06:00:00|30015.7|29990.7|30021.9|29996.9|30023.9|29998.9|30012.5|29987.5|59
1747634700000|2025-05-19 06:05:00|30020|29995|30025.5|30005.5|30033.8|30007.4|30017.3|29995|40
1747635000000|2025-05-19 06:10:00|30027.7|30007.7|30020.5|30000.5|30027.7|30007.7|30017.5|29997.5|42
1747635300000|2025-05-19 06:15:00|30020.9|30000.9|30019.5|29999.5|30022.5|30002.5|30011.1|29982.9|55
1747635600000|2025-05-19 06:20:00|30017.5|29997.5|30006.4|29959.8|30024.1|29997.5|29989|29921.4|42
1747635900000|2025-05-19 06:25:00|30005.9|29959.3|30022.5|30002.5|30022.5|30002.5|30000.5|29959.3|54
1747636200000|2025-05-19 06:30:00|30021.1|30001.1|29997.6|29972.6|30023|30001.1|29997.6|29972.6|34
1747636500000|2025-05-19 06:35:00|29997|29972|30015|29995|30024.4|29995|29996.5|29972|25
1747636800000|2025-05-19 06:40:00|30016.5|29996.5|30017.5|29997.5|30020|30000|30015.6|29995.6|11
1747637100000|2025-05-19 06:45:00|30024.5|29999.5|30017.5|29997.5|30024.5|29999.5|30016.5|29994.5|18
1747637400000|2025-05-19 06:50:00|30018.1|29998.1|30015|29995|30018.8|29998.8|30015|29995|14
1747637700000|2025-05-19 06:55:00|30011.5|29991.5|30006.1|29981.1|30015|29995|30001.5|29976.5|17
1747638000000|2025-05-19 07:00:00|30006|29981|29995|29975|30006|29981|29995|29975|23
1747638300000|2025-05-19 07:05:00|29994.5|29974.5|30005|29985|30007.5|29985|29994.5|29972.5|19
1747638600000|2025-05-19 07:10:00|30004.5|29984.5|30003.9|29983.9|30005|29985|29997.5|29977.5|25
1747638900000|2025-05-19 07:15:00|30004.4|29984.4|29975|29955|30012.5|29987.5|29966.1|29946.1|51
1747639200000|2025-05-19 07:20:00|29975.5|29955.5|29966.5|29946.5|29986|29966|29960.5|29940.5|51
1747639500000|2025-05-19 07:25:00|29967|29947|29947.5|29927.5|29970|29950|29923.9|29903.9|89
1747639800000|2025-05-19 07:30:00|29960.4|29940.4|29952.5|29932.5|29968.8|29948.8|29952|29932|20
1747640100000|2025-05-19 07:35:00|29952|29932|29951.5|29931.5|29952|29932|29947.5|29927.5|27
1747640400000|2025-05-19 07:40:00|29952|29932|29963.4|29943.4|29963.5|29943.5|29952|29932|29
1747640700000|2025-05-19 07:45:00|29963.5|29943.5|29963.5|29943.5|29963.5|29943.5|29963.5|29943.5|1
1747641000000|2025-05-19 07:50:00|29963.3|29943.3|29949|29929|29965.4|29945.4|29948.5|29928.5|36
1747641300000|2025-05-19 07:55:00|29946|29926|29962.6|29942.6|29962.6|29942.6|29942.2|29918.7|71
1747641600000|2025-05-19 08:00:00|29962.9|29942.9|29955.5|29935.5|29964.2|29944.2|29954|29934|31
1747641900000|2025-05-19 08:05:00|29957.9|29937.9|29956.5|29936.5|29959.3|29939.3|29952.5|29932.5|12
1747642200000|2025-05-19 08:10:00|29959|29934|29955.6|29930.6|29959|29934|29954.3|29929.3|31
1747642500000|2025-05-19 08:15:00|29954|29929|29951.8|29926.8|29955.8|29930.8|29947.5|29922.5|48
1747642800000|2025-05-19 08:20:00|29951.3|29926.3|29952|29932|29952.6|29932|29947.8|29925|32
1747643100000|2025-05-19 08:25:00|29953|29933|29946.5|29926.5|29953.5|29933.5|29946.5|29926.5|16
1747643400000|2025-05-19 08:30:00|29946|29926|29947.4|29927.4|29950.5|29930.5|29944|29924|17
1747643700000|2025-05-19 08:35:00|29947.3|29927.3|29952|29932|29952.2|29932.2|29947.1|29927.1|15
1747644000000|2025-05-19 08:40:00|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|29952.5|29932.5|1
1747644300000|2025-05-19 08:45:00|29956.6|29936.6|29955|29935|29957.8|29937.8|29954.7|29934.7|7
1747644600000|2025-05-19 08:50:00|29954.5|29934.5|29954.5|29934.5|29957.5|29937.5|29951.1|29931.1|32
1747644900000|2025-05-19 08:55:00|29955|29935|29940.5|29920.5|29955|29935|29939.5|29919.5|56
1747645200000|2025-05-19 09:00:00|29940|29920|29946|29926|29946|29926|29938.2|29918.2|14
1747645500000|2025-05-19 09:05:00|29946.1|29926.1|29950.4|29930.4|29953|29933|29946.1|29926.1|30
1747645800000|2025-05-19 09:10:00|29949.9|29929.9|29946.5|29926.5|29949.9|29929.9|29946.5|29926.5|13
1747646100000|2025-05-19 09:15:00|29947|29927|29946.5|29926.5|29947.5|29927.5|29946.5|29926.5|5
1747646400000|2025-05-19 09:20:00|29947|29927|29949.5|29929.5|29950|29930|29946.2|29926.2|15
1747646700000|2025-05-19 09:25:00|29949|29929|29950|29930|29950|29930|29949|29929|3
1747647000000|2025-05-19 09:30:00|29950.5|29930.5|29950.5|29930.5|29951|29931|29950.5|29930.5|5
1747647300000|2025-05-19 09:35:00|29950|29930|29947.5|29927.5|29955|29935|29947.5|29927.5|18
1747647600000|2025-05-19 09:40:00|29945.7|29925.7|29947.5|29927.5|29950|29930|29945|29925|22
1747647900000|2025-05-19 09:45:00|29950|29930|29949.6|29929.6|29950|29930|29949.6|29929.6|2
1747648200000|2025-05-19 09:50:00|29950|29930|29937.5|29917.5|29950.4|29930.4|29937.5|29917.5|23
1747648500000|2025-05-19 09:55:00|29933.4|29913.4|29927.2|29907.2|29935.5|29915.5|29927.2|29907.2|12
1747648800000|2025-05-19 10:00:00|29930|29910|29936|29916|29936|29916|29927.5|29907.5|16
1747649400000|2025-05-19 10:10:00|29936.4|29916.4|29935.5|29915.5|29937.2|29917.2|29934|29914|16
1747649700000|2025-05-19 10:15:00|29936|29916|29945|29925|29945.3|29925.3|29936|29916|10
1747650000000|2025-05-19 10:20:00|29943.5|29923.5|29942.5|29922.5|29943.5|29923.5|29942.5|29922.5|2
1747650300000|2025-05-19 10:25:00|29943.2|29923.2|29945|29925|29945|29925|29943.2|29923.2|3
1747650600000|2025-05-19 10:30:00|29944.2|29924.2|29942|29922|29945|29925|29942|29922|11
1747650900000|2025-05-19 10:35:00|29941.5|29921.5|29941.5|29921.5|29941.5|29921.5|29941.4|29921.4|3
1747651200000|2025-05-19 10:40:00|29944|29919|29943.5|29918.5|29944|29919|29943.5|29918.5|2
1747651500000|2025-05-19 10:45:00|29943.6|29918.6|29944|29919|29944|29919|29943.5|29918.5|4
1747651800000|2025-05-19 10:50:00|29943|29918|29942.6|29917.6|29943|29918|29942.6|29917.6|2
1747652100000|2025-05-19 10:55:00|29942.5|29917.5|29944.5|29919.5|29945.3|29920.3|29942.5|29917.5|9
1747652400000|2025-05-19 11:00:00|29944.6|29919.6|29945|29920|29945.6|29920.6|29941|29916|8
1747652700000|2025-05-19 11:05:00|29944|29919|29945|29920|29945.9|29920.9|29944|29919|10
1747653000000|2025-05-19 11:10:00|29944|29919|29945|29920|29946.2|29921.2|29944|29919|11
1747653600000|2025-05-19 11:20:00|29945.6|29920.6|29945.6|29920.6|29945.6|29920.6|29945.6|29920.6|1
1747653900000|2025-05-19 11:25:00|29946|29921|29946|29921|29946|29921|29946|29921|1
1747654200000|2025-05-19 11:30:00|29947.6|29922.6|29947.6|29922.6|29947.6|29922.6|29947.6|29922.6|1
1747654800000|2025-05-19 11:40:00|29947.7|29922.7|29955|29930|29967.2|29930.1|29947.7|29920.5|10
1747655100000|2025-05-19 11:45:00|29956.9|29931.9|29955|29930|29956.9|29931.9|29955|29930|3
1747655400000|2025-05-19 11:50:00|29956.9|29931.9|29957.4|29932.4|29967|29934.7|29952.6|29917.8|29
1747655700000|2025-05-19 11:55:00|29957.2|29932.2|29952.6|29927.6|29957.8|29932.8|29952.6|29927.6|4
1747656000000|2025-05-19 12:00:00|29952|29927|29952|29927|29952|29927|29952|29927|1
1747656300000|2025-05-19 12:05:00|29952.5|29927.5|29954.1|29929.1|29954.5|29929.5|29952.5|29927.5|8
1747656600000|2025-05-19 12:10:00|29954|29929|29959.5|29934.5|29961.3|29936.3|29954|29929|55
1747656900000|2025-05-19 12:15:00|29959.1|29934.1|29959|29934|29962|29937|29959|29934|40
1747657200000|2025-05-19 12:20:00|29959.5|29934.5|29959.5|29934.5|29959.5|29934.5|29959|29934|5
1747657500000|2025-05-19 12:25:00|29978.3|29934.7|29972.5|29952.5|29984.3|29952.5|29972.5|29934.7|10
1747657800000|2025-05-19 12:30:00|29985|29965|29989.1|29969.1|29994.7|29969.5|29985|29959.4|13
1747658100000|2025-05-19 12:35:00|29989.2|29969.2|29989.1|29969.1|29989.2|29969.2|29989.1|29969.1|2
1747658400000|2025-05-19 12:40:00|29997.5|29972.5|30000|29980|30015|29990|29997.5|29972.5|16
1747658700000|2025-05-19 12:45:00|30000.5|29980.5|30006|29986|30009.9|29989.9|30000.5|29980.5|12
1747659000000|2025-05-19 12:50:00|30005.1|29985.1|30000.8|29963.2|30005.1|29985.1|29989.5|29963.2|48
1747659300000|2025-05-19 12:55:00|29994.5|29969.5|29991.4|29971.4|29995|29972.5|29991.4|29969.5|7
1747659600000|2025-05-19 13:00:00|30007|29969.9|30010|29990|30010|29990|30002.5|29969.9|5
1747659900000|2025-05-19 13:05:00|30005|29985|30007.6|29982.6|30016.8|29985|30004.5|29965.7|30
1747660200000|2025-05-19 13:10:00|30005|29980|30005|29980|30005|29980|30005|29980|1
1747660500000|2025-05-19 13:15:00|30002.6|29977.6|29992|29967|30002.6|29977.6|29992|29967|8
1747660800000|2025-05-19 13:20:00|29992.6|29967.6|29982.6|29947.2|29998.2|29967.6|29982.6|29937.9|22
1747661100000|2025-05-19 13:25:00|29985|29960|29985.6|29960.6|29985.6|29960.6|29980.5|29960|6
1747661400000|2025-05-19 13:30:00|29987.5|29962.5|29985|29965|29987.5|29965|29985|29962.5|2
1747661700000|2025-05-19 13:35:00|29984.5|29964.5|29985|29965|29985|29965|29984.5|29964.5|2
1747662000000|2025-05-19 13:40:00|29990|29970|29985|29965|29990|29970|29985|29965|3
1747662300000|2025-05-19 13:45:00|29987.6|29962.6|29987.6|29962.6|29987.6|29962.6|29987.6|29962.6|1
1747662600000|2025-05-19 13:50:00|29995|29955.1|29986.5|29961.5|29995|29963.3|29986.4|29955.1|23
1747662900000|2025-05-19 13:55:00|29993.6|29954.4|30076.5|29873.5|30076.5|29954.8|29993.6|29873.5|7
1747663200000|2025-05-19 14:00:00|30031.7|29918.3|29985|29965|30031.7|29968.8|29982.5|29918.3|7
1747663500000|2025-05-19 14:05:00|29978.5|29958.5|29973|29953|29985|29965|29973|29943.7|16
1747663800000|2025-05-19 14:10:00|29979|29959|29977|29957|29979.6|29959.6|29976.5|29956.5|14
1747664100000|2025-05-19 14:15:00|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|29977.5|29957.5|1
1747664400000|2025-05-19 14:20:00|29977|29957|29970.5|29950.5|29977|29957|29970.5|29950.5|14
1747664700000|2025-05-19 14:25:00|29971|29951|29972|29952|29972|29952|29971|29951|3
1747665000000|2025-05-19 14:30:00|29971.5|29951.5|29971|29951|29972|29952|29971|29951|4
1747665300000|2025-05-19 14:35:00|29970.5|29950.5|29970.5|29950.5|29971|29951|29970.5|29950.5|15
1747665600000|2025-05-19 14:40:00|29964.2|29944.2|29967|29947|29968|29948|29964|29944|6
1747665900000|2025-05-19 14:45:00|29966.5|29946.5|29962|29942|29966.5|29946.5|29955.5|29935.5|15
1747666200000|2025-05-19 14:50:00|29964.6|29939.6|29971.3|29927.7|29971.3|29940|29955.4|29927.7|12
1747666500000|2025-05-19 14:55:00|29969.1|29888.6|29965.9|29915.8|29981.6|29929|29962|29886.3|42
1747666800000|2025-05-19 15:00:00|29971.1|29921|29948|29928|29982.9|29930|29948|29909.2|34
1747667100000|2025-05-19 15:05:00|29943|29923|29945.5|29925.5|29948|29928|29943|29923|4
1747667400000|2025-05-19 15:10:00|29945|29925|29938|29918|29945|29925|29938|29918|8
1747667700000|2025-05-19 15:15:00|29937|29917|29934.2|29875.9|29937.7|29917|29916.8|29873.2|59
1747668000000|2025-05-19 15:20:00|29934.3|29876|29921|29896|29943.3|29896.5|29921|29865.2|27
1747668300000|2025-05-19 15:25:00|29923.1|29884.2|29912.7|29865.3|29933.2|29888.1|29910.6|29864.1|36
1747668600000|2025-05-19 15:30:00|29910.6|29865.5|29900|29875|29910.6|29876.5|29892.5|29865.2|25
1747668900000|2025-05-19 15:35:00|29899.6|29874.6|29904.3|29864.7|29909.6|29874.6|29894.5|29863.1|22
1747669200000|2025-05-19 15:40:00|29894.5|29874.5|29895|29875|29895|29875|29894.5|29874.5|2
1747669500000|2025-05-19 15:45:00|29895.5|29875.5|29892.5|29872.5|29900|29876.5|29892.5|29872.5|7
1747669800000|2025-05-19 15:50:00|29895|29870|29892.5|29872.5|29895|29872.5|29892.5|29870|2
1747670100000|2025-05-19 15:55:00|29895|29870|29893.5|29873.5|29895|29873.5|29888.5|29868.5|9
1747670400000|2025-05-19 16:00:00|29892.5|29872.5|29909.5|29889.5|29913.5|29893.5|29892.5|29872.5|37
1747670700000|2025-05-19 16:05:00|29910|29890|29909.5|29889.5|29912.5|29892.5|29907.5|29887.5|13
1747671000000|2025-05-19 16:10:00|29910|29890|29910|29890|29910|29890|29910|29890|1
1747672800000|2025-05-19 16:40:00|29919.2|29899.2|29920|29900|29921.1|29901.1|29919.2|29899.2|8
1747673100000|2025-05-19 16:45:00|29918.1|29898.1|29920.2|29895.2|29920.2|29898.1|29917.1|29895.2|3
1747673400000|2025-05-19 16:50:00|29920.4|29895.4|29922|29897|29922|29897|29919.8|29894.8|4
1747673700000|2025-05-19 16:55:00|29920.1|29895.1|29919.2|29894.2|29920.1|29895.1|29919.2|29894.2|3
1747674000000|2025-05-19 17:00:00|29919.8|29894.8|29919.8|29894.8|29919.8|29894.8|29919.8|29894.8|1
1747674600000|2025-05-19 17:10:00|29930.7|29890.5|29919.8|29894.8|29938|29897.6|29919.7|29884.7|18
1747674900000|2025-05-19 17:15:00|29920.2|29895.2|29920.2|29895.2|29920.2|29895.2|29920.2|29895.2|1
1747675200000|2025-05-19 17:20:00|29920|29895|29920|29895|29920|29895|29920|29895|1
1747676100000|2025-05-19 17:35:00|29927.5|29902.5|29934.5|29909.5|29934.5|29909.5|29927.5|29902.5|6
1747678500000|2025-05-19 18:15:00|29936.1|29911.1|29934.5|29909.5|29936.1|29911.1|29934.5|29909.5|2
1747678800000|2025-05-19 18:20:00|29938|29913|29938.7|29913.7|29938.7|29913.7|29938|29913|3
1747679100000|2025-05-19 18:25:00|29938.5|29913.5|29944.5|29919.5|29944.6|29919.6|29935.5|29910.5|8
1747680000000|2025-05-19 18:40:00|29942|29917|29933.5|29908.5|29943|29918|29932.5|29907.5|15
1747680300000|2025-05-19 18:45:00|29934.1|29909.1|29933.5|29908.5|29934.1|29909.1|29933.5|29908.5|2
1747680600000|2025-05-19 18:50:00|29932.5|29907.5|29933.5|29908.5|29933.5|29908.5|29932.5|29907.5|7
1747680900000|2025-05-19 18:55:00|29936.5|29911.5|29932.5|29907.5|29936.5|29911.5|29932.5|29907.5|6
1747681800000|2025-05-19 19:10:00|29930|29905|29925|29900|29930|29905|29923|29898|13
1747682100000|2025-05-19 19:15:00|29930|29905|29930|29905|29930.1|29905.1|29930|29905|3
1747682400000|2025-05-19 19:20:00|29931.7|29906.7|29930|29905|29931.7|29906.7|29930|29905|2
1747682700000|2025-05-19 19:25:00|29932.5|29907.5|29932.5|29907.5|29932.5|29907.5|29932.5|29907.5|1
1747683000000|2025-05-19 19:30:00|29930|29905|29939.9|29900.1|29939.9|29907.5|29930|29900.1|3
1747683300000|2025-05-19 19:35:00|29932.5|29907.5|29934.5|29909.5|29935|29910|29932.5|29907.5|3
1747683900000|2025-05-19 19:45:00|29937.1|29912.1|29934.5|29909.5|29937.1|29912.1|29934.5|29909.5|2
1747684200000|2025-05-19 19:50:00|29937|29912|29939.5|29914.5|29939.5|29914.5|29937|29912|2
1747702800000|2025-05-20 01:00:00|29976.9|29928.1|29964.5|29925.5|29987.1|29940|29953.6|29891.3|30
1747703100000|2025-05-20 01:05:00|29962.2|29923.2|29967.1|29922.9|29969.3|29925.5|29950|29914.3|12
1747703400000|2025-05-20 01:10:00|29957.5|29932.5|30004.4|29815.6|30004.4|29932.5|29948|29815.6|45
1747703700000|2025-05-20 01:15:00|30006.6|29814.3|29924.6|29876|30006.6|29889.8|29915.6|29814.3|30
1747704000000|2025-05-20 01:20:00|29925.7|29875.8|29938.5|29872.5|29938.5|29889.4|29909|29864|36
1747704300000|2025-05-20 01:25:00|29936.3|29888.6|29931.5|29906.5|29940.8|29909|29929|29888.6|36
1747704600000|2025-05-20 01:30:00|29922.5|29902.5|29922.5|29902.5|29931.6|29909.4|29922.5|29902.5|33
1747704900000|2025-05-20 01:35:00|29920.8|29900.8|29940|29920|29940|29920|29920.6|29900.6|25
1747705200000|2025-05-20 01:40:00|29939.8|29919.8|29952|29932|29955|29932.5|29939.5|29919.5|11
1747705500000|2025-05-20 01:45:00|29942.5|29922.5|29937.5|29917.5|29948.5|29928.5|29934.4|29914.4|23
1747705800000|2025-05-20 01:50:00|29939.8|29919.8|29949.5|29929.5|29956.7|29930|29939.6|29904.8|53
1747706100000|2025-05-20 01:55:00|29949|29929|30003.9|29923.1|30038|29955|29948.5|29917.5|64
1747706400000|2025-05-20 02:00:00|29995.6|29934.4|29963|29943|29995.6|29952.5|29962.5|29934.4|36
1747706700000|2025-05-20 02:05:00|29963.6|29943.6|29971|29951|29975|29955|29963|29943|28
1747707000000|2025-05-20 02:10:00|29970.8|29950.8|29968|29948|29971.4|29951.4|29965|29945|43
1747707300000|2025-05-20 02:15:00|29967.5|29947.5|29970.6|29950.6|29971|29951|29965.4|29945.4|39
1747707600000|2025-05-20 02:20:00|29967|29947|29965.5|29945.5|29972.5|29952.5|29965|29945|32
1747707900000|2025-05-20 02:25:00|29966|29946|29979.5|29959.5|29986|29966|29965.5|29945.5|41
1747708200000|2025-05-20 02:30:00|29979.4|29959.4|29992.5|29967.5|29993.1|29968.1|29979|29959|40
1747708500000|2025-05-20 02:35:00|29993|29968|29995.5|29975.5|30002.2|29979.7|29993|29968|24
1747708800000|2025-05-20 02:40:00|29994.7|29974.7|30000.4|29980.4|30003.9|29983.9|29993.5|29973.5|45
1747709100000|2025-05-20 02:45:00|30001.2|29981.2|30002.9|29982.9|30004.6|29984.6|30000.4|29980.4|58
1747709400000|2025-05-20 02:50:00|30003.6|29983.6|30001|29981|30010|29985.9|30000.4|29980|56
1747709700000|2025-05-20 02:55:00|30000.6|29980.6|30009.5|29989.5|30023|29995.6|30000.6|29975.9|72
1747710000000|2025-05-20 03:00:00|30010|29990|30011.2|29991.2|30015.2|29995.2|30007.9|29987.9|44
1747710300000|2025-05-20 03:05:00|30011.3|29991.3|30010.6|29990.6|30012|29992|30010|29990|19
1747710600000|2025-05-20 03:10:00|30010.3|29990.3|29995.5|29975.5|30011|29991|29995.2|29975.2|41
1747710900000|2025-05-20 03:15:00|29996|29976|29984|29964|29996|29976|29979|29959|26
1747711200000|2025-05-20 03:20:00|29983.5|29963.5|29993|29968|29998|29978|29980.5|29960.5|25
1747711500000|2025-05-20 03:25:00|29990.5|29970.5|29992.1|29972.1|29999.9|29979.9|29990.5|29970.5|22
1747711800000|2025-05-20 03:30:00|29992.2|29972.2|29995.2|29975.2|29995.2|29975.2|29992.2|29972.2|11
1747712100000|2025-05-20 03:35:00|29987.6|29967.6|29994.5|29974.5|29994.5|29974.5|29984.8|29964.8|24
1747712400000|2025-05-20 03:40:00|29998.8|29978.8|30001.1|29981.1|30002.5|29982.5|29996.5|29976.5|24
1747712700000|2025-05-20 03:45:00|30001.2|29981.2|29988|29963|30004|29984|29988|29963|37
1747713000000|2025-05-20 03:50:00|29989.8|29964.8|29981.7|29961.7|29990.6|29965.6|29979|29957.5|56
1747713300000|2025-05-20 03:55:00|29981.2|29961.2|29982.5|29962.5|29987.6|29965|29979|29954|35
1747713600000|2025-05-20 04:00:00|29982|29962|29972.2|29952.2|29982|29962|29972.2|29952.2|23
1747713900000|2025-05-20 04:05:00|29972.6|29952.6|29973.6|29953.6|29974.1|29954.1|29970.9|29950.9|38
1747714200000|2025-05-20 04:10:00|29973|29953|29973.4|29953.4|29973.4|29953.4|29970.5|29950.5|24
1747714500000|2025-05-20 04:15:00|29971.9|29951.9|29974.6|29954.6|29974.6|29954.6|29970.6|29950.6|21
1747714800000|2025-05-20 04:20:00|29974.4|29954.4|29981|29961|29982|29962|29971.4|29951.4|38
1747715100000|2025-05-20 04:25:00|29981.7|29961.7|29966|29946|29981.7|29961.7|29965.8|29945.8|54
1747715400000|2025-05-20 04:30:00|29967.6|29947.6|29979.5|29959.5|29983.1|29963.1|29967.6|29947.6|41
1747715700000|2025-05-20 04:35:00|29979|29959|29976.5|29956.5|29979|29959|29975.2|29955.2|32
1747716000000|2025-05-20 04:40:00|29976.8|29956.8|29980.5|29960.5|29981.2|29961.2|29976.5|29956.5|20
1747716300000|2025-05-20 04:45:00|29981|29961|29979.5|29959.5|29981.5|29961.5|29977.4|29957.4|37
1747716600000|2025-05-20 04:50:00|29979.8|29959.8|29977.5|29957.5|29980.3|29960.3|29975|29955|35
1747716900000|2025-05-20 04:55:00|29977.2|29957.2|29984.6|29964.6|29984.6|29964.6|29976.6|29956.6|27
1747717200000|2025-05-20 05:00:00|29984.5|29964.5|29979|29959|29984.5|29964.5|29977.5|29957.5|14
1747717500000|2025-05-20 05:05:00|29978.5|29958.5|29967.8|29947.8|29978.5|29958.5|29967|29947|25
1747717800000|2025-05-20 05:10:00|29967.1|29947.1|29966.5|29946.5|29967.8|29947.8|29966.5|29946.5|11
1747718100000|2025-05-20 05:15:00|29968|29948|29965.2|29945.2|29970.5|29950.5|29965|29945|18
1747718400000|2025-05-20 05:20:00|29965.4|29945.4|29981.6|29956.6|29992.7|29963.2|29965|29945|60
1747718700000|2025-05-20 05:25:00|29982|29957|29975.6|29955.6|29982|29959.5|29974.7|29954.7|28
1747719000000|2025-05-20 05:30:00|29975.4|29955.4|29964|29944|29976|29956|29964|29941.6|13
1747719300000|2025-05-20 05:35:00|29973.1|29935|29972|29933.9|29973.5|29942|29963.1|29933.9|12
1747719600000|2025-05-20 05:40:00|29965.5|29940.5|29964.9|29944.9|29966|29945|29963.5|29940.5|8
1747719900000|2025-05-20 05:45:00|29964.8|29944.8|29963.5|29943.5|29964.8|29944.8|29963.5|29943.5|8
1747720200000|2025-05-20 05:50:00|29964.2|29944.2|29964|29944|29964.5|29944.5|29963.5|29943.5|4
1747720500000|2025-05-20 05:55:00|29963.5|29943.5|29959.6|29939.6|29963.5|29943.5|29950.5|29930.5|24
1747720800000|2025-05-20 06:00:00|29959|29939|29958.5|29938.5|29959|29939|29958.5|29938.5|4
1747721100000|2025-05-20 06:05:00|29958.6|29938.6|29975.6|29955.6|29975.6|29955.6|29955|29935|67
1747721400000|2025-05-20 06:10:00|29974.8|29954.8|29958.5|29938.5|29974.8|29954.8|29948.6|29928.6|75
1747721700000|2025-05-20 06:15:00|29959|29939|29979|29959|29979.3|29959.3|29958.8|29938.8|46
1747722000000|2025-05-20 06:20:00|29978.8|29958.8|29980.5|29960.5|29984.5|29964.5|29978.8|29958.8|55
1747722300000|2025-05-20 06:25:00|29980.4|29960.4|29997|29977|29999.6|29979.6|29980.2|29960.2|40
1747722600000|2025-05-20 06:30:00|29997.1|29977.1|29986.5|29966.5|29999.7|29979.7|29975|29955|37
1747722900000|2025-05-20 06:35:00|29989.2|29969.2|29990|29970|29992.5|29972.5|29986.5|29966.5|17
1747723200000|2025-05-20 06:40:00|29990.5|29970.5|29995|29975|29997.5|29977.5|29988|29968|22
1747723500000|2025-05-20 06:45:00|29995.1|29975.1|29994.5|29974.5|29997.5|29977.5|29994|29974|62
1747723800000|2025-05-20 06:50:00|29991|29971|29993.4|29973.4|29995.7|29975.7|29988.5|29968.5|45
1747724100000|2025-05-20 06:55:00|29993.3|29973.3|29997.5|29977.5|30000|29980|29991|29971|35
1747724400000|2025-05-20 07:00:00|29996.5|29976.5|29987.1|29967.1|30002.5|29982.5|29985.5|29964.4|57
1747724700000|2025-05-20 07:05:00|29987.5|29967.5|29987.5|29967.5|29995.4|29975.4|29984.5|29964.5|43
1747725000000|2025-05-20 07:10:00|29985.5|29965.5|29991|29971|29991|29971|29984|29964|17
1747725300000|2025-05-20 07:15:00|29988.5|29968.5|29974.8|29954.8|29988.5|29968.5|29967.5|29947.5|35
1747725600000|2025-05-20 07:20:00|29977.1|29957.1|29972|29952|29978.3|29958.3|29970|29950|39
1747725900000|2025-05-20 07:25:00|29972.4|29952.4|29979.5|29959.5|29979.5|29959.5|29972|29952|22
1747726200000|2025-05-20 07:30:00|29979.1|29959.1|29976.2|29956.2|29979.1|29959.1|29976.2|29956.2|4
1747726500000|2025-05-20 07:35:00|29977|29957|29985|29965|29985|29965|29975.6|29955.6|27
1747726800000|2025-05-20 07:40:00|29985.1|29965.1|29979.5|29959.5|29985.5|29965.5|29979.5|29959.5|13
1747727100000|2025-05-20 07:45:00|29979.8|29959.8|29982.5|29957.5|29990.5|29965.5|29979.5|29957|51
1747727400000|2025-05-20 07:50:00|29982|29957|29979.5|29959.5|29985.5|29965.5|29979|29957|22
1747727700000|2025-05-20 07:55:00|29980|29960|30013|29923|30013|29964.5|29975|29923|15
1747728000000|2025-05-20 08:00:00|29995|29941|29988.3|29968.3|29995|29973.3|29980|29941|38
1747728300000|2025-05-20 08:05:00|29989|29969|30000.1|29980.1|30002.8|29982.8|29987.1|29967.1|20
1747728600000|2025-05-20 08:10:00|29998.1|29978.1|30000.1|29980.1|30001|29981|29998.1|29978.1|6
1747728900000|2025-05-20 08:15:00|30001|29981|29998.5|29978.5|30001|29981|29997.5|29977.5|8
1747729200000|2025-05-20 08:20:00|30001.5|29981.5|30001.7|29981.7|30004.7|29984.7|29998.5|29978.5|15
1747729500000|2025-05-20 08:25:00|30001.5|29981.5|30002.1|29982.1|30002.1|29982.1|30001.5|29981.5|2
1747729800000|2025-05-20 08:30:00|30002.2|29982.2|30002.1|29982.1|30003.2|29983.2|29996.5|29976.5|31
1747730100000|2025-05-20 08:35:00|30001.3|29981.3|30000.5|29980.5|30003.3|29983.3|30000.5|29980.5|25
1747730400000|2025-05-20 08:40:00|30001.1|29981.1|30002.1|29982.1|30002.7|29982.7|29997.8|29977.8|39
1747730700000|2025-05-20 08:45:00|30002.5|29982.5|30002.5|29982.5|30004|29984|30002|29982|21
1747731000000|2025-05-20 08:50:00|30003.1|29983.1|30002.5|29982.5|30003.1|29983.1|30002.5|29982.5|2
1747731300000|2025-05-20 08:55:00|30003.1|29983.1|30005.1|29985.1|30005.1|29985.1|30003.1|29983.1|2
1747731600000|2025-05-20 09:00:00|30007.8|29987.8|30007.5|29987.5|30011.7|29991.7|30007.1|29987.1|9
1747731900000|2025-05-20 09:05:00|30007.8|29987.8|30007.5|29987.5|30007.8|29987.8|30007.5|29987.5|4
1747732200000|2025-05-20 09:10:00|30009.2|29989.2|30007.5|29987.5|30009.2|29989.2|30007.5|29987.5|2
1747732500000|2025-05-20 09:15:00|30008.5|29988.5|30008.5|29988.5|30008.5|29988.5|30008|29988|3
1747732800000|2025-05-20 09:20:00|30009.5|29989.5|30009|29989|30011.2|29991.2|30006.7|29986.7|38
1747733100000|2025-05-20 09:25:00|30012|29992|30019|29999|30019|29999|30012|29992|6
1747733400000|2025-05-20 09:30:00|30019.5|29999.5|30019|29999|30019.5|29999.5|30017.5|29997.5|5
1747733700000|2025-05-20 09:35:00|30017.4|29997.4|30017.5|29997.5|30019.5|29999.5|30016|29996|9
1747734900000|2025-05-20 09:55:00|30017|29997|30017.5|29997.5|30017.5|29997.5|30016.5|29996.5|4
1747735500000|2025-05-20 10:05:00|30017.6|29997.6|30017.5|29997.5|30017.6|29997.6|30017.5|29997.5|2
1747735800000|2025-05-20 10:10:00|30022.8|30002.8|30020|30000|30022.8|30002.8|30020|30000|2
1747736100000|2025-05-20 10:15:00|30019.4|29999.4|30017.5|29997.5|30019.4|29999.4|30016.5|29996.5|8
1747736400000|2025-05-20 10:20:00|30020|30000|30020|30000|30020|30000|30020|30000|1
1747736700000|2025-05-20 10:25:00|30023|30003|30025.5|30005.5|30028.2|30008.2|30022|30002|9
1747738200000|2025-05-20 10:50:00|30025.4|30005.4|30025.5|30005.5|30025.5|30005.5|30025.4|30005.4|2
1747738500000|2025-05-20 10:55:00|30025.4|30005.4|30025.5|30005.5|30025.6|30005.6|30025.4|30005.4|8
1747739100000|2025-05-20 11:05:00|30025|30005|30020|30000|30025|30005|30019.5|29999.5|5
1747739400000|2025-05-20 11:10:00|30020.1|30000.1|30009.1|29989.1|30020.1|30000.1|30006|29986|48
1747739700000|2025-05-20 11:15:00|30010|29990|29994.5|29969.5|30010|29990|29986.5|29947.4|38
1747740000000|2025-05-20 11:20:00|29992|29972|29997.5|29977.5|30000|29980|29991.5|29971.5|9
1747740300000|2025-05-20 11:25:00|29997.1|29977.1|29994.1|29974.1|30002.5|29982.5|29993|29973|20
1747740600000|2025-05-20 11:30:00|30002.5|29982.5|30003.1|29983.1|30003.7|29983.7|29996|29976|18
1747740900000|2025-05-20 11:35:00|30001.4|29981.4|30004.1|29984.1|30004.1|29984.1|29996.5|29976.5|31
1747741200000|2025-05-20 11:40:00|30004.4|29984.4|30003.5|29983.5|30004.4|29984.4|30002.5|29982.5|8
1747741500000|2025-05-20 11:45:00|30003.1|29983.1|30003.1|29983.1|30003.1|29983.1|30000.9|29980.9|3
1747741800000|2025-05-20 11:50:00|29998.5|29978.5|30002.5|29982.5|30002.5|29982.5|29998.1|29978.1|4
1747742700000|2025-05-20 12:05:00|30000.1|29980.1|30000.1|29980.1|30000.1|29980.1|30000.1|29980.1|1
1747743000000|2025-05-20 12:10:00|29994.5|29974.5|29997.5|29977.5|30000.1|29980.1|29994.1|29974.1|6
1747743300000|2025-05-20 12:15:00|30000.1|29980.1|29997.5|29977.5|30001.1|29981.1|29997.5|29977.5|6
1747743600000|2025-05-20 12:20:00|30001.1|29981.1|30000.1|29980.1|30001.2|29981.2|29997.5|29977.5|7
1747743900000|2025-05-20 12:25:00|29997.5|29977.5|29985.1|29965.1|30000.1|29980.1|29980|29960|33
1747744200000|2025-05-20 12:30:00|29984.5|29964.5|29982.5|29962.5|29984.7|29964.7|29974.5|29954.5|35
1747744500000|2025-05-20 12:35:00|29987.8|29967.8|30003.1|29966.9|30003.3|29967.8|29985|29963.7|6
1747744800000|2025-05-20 12:40:00|29995.1|29975.1|29994.1|29974.1|29997.8|29977.8|29992.5|29972.5|8
1747745100000|2025-05-20 12:45:00|29995.1|29975.1|30007.5|29987.5|30013.5|29993.5|29995.1|29975.1|40
1747745400000|2025-05-20 12:50:00|30005.8|29985.8|30005.1|29985.1|30005.8|29985.8|30005.1|29985.1|2
1747745700000|2025-05-20 12:55:00|30002.5|29982.5|30005.1|29985.1|30005.7|29985.7|30002.5|29982.5|4
1747746000000|2025-05-20 13:00:00|30005|29985|30010|29990|30010.6|29990.6|30005|29985|5
1747746600000|2025-05-20 13:10:00|30013.5|29993.5|30013.5|29993.5|30015.6|29995.6|30013.5|29993.5|8
1747746900000|2025-05-20 13:15:00|30015|29995|30013.5|29993.5|30015|29995|30013.5|29993.5|2
1747747200000|2025-05-20 13:20:00|30018.5|29998.5|30013.5|29993.5|30018.5|29998.5|30013.5|29993.5|3
1747747500000|2025-05-20 13:25:00|30018.5|29998.5|30019.6|29994.6|30024.6|30002.1|30013.5|29993.5|12
1747747800000|2025-05-20 13:30:00|30019|29994|30019|29994|30020|29995|30019|29994|29
1747748100000|2025-05-20 13:35:00|30019.5|29994.5|30017|29997|30021.5|29998.5|30017|29994.5|20
1747748400000|2025-05-20 13:40:00|30017.5|29997.5|30020|29995|30022|29997.5|30012.5|29987.5|21
1747748700000|2025-05-20 13:45:00|30020.5|29995.5|30019.5|29999.5|30022.5|29999.8|30015.5|29995.5|16
1747749000000|2025-05-20 13:50:00|30018.5|29998.5|30015.5|29995.5|30019.5|29999.5|30012.5|29992.5|10
1747749300000|2025-05-20 13:55:00|30016.5|29996.5|30019|29999|30020|30000|30016.5|29996.5|16
1747749600000|2025-05-20 14:00:00|30018.5|29998.5|30012.5|29992.5|30019|29999|30011.8|29991.8|13
1747749900000|2025-05-20 14:05:00|30011.8|29991.8|30000.1|29980.1|30012.5|29992.5|29991.5|29971.5|40
1747750200000|2025-05-20 14:10:00|30005.8|29968.2|29992.5|29972.5|30013.3|29973.7|29992.5|29963.1|16
1747750500000|2025-05-20 14:15:00|29990|29970|29993.2|29973.2|29993.2|29973.2|29990|29970|8
1747750800000|2025-05-20 14:20:00|29996.5|29971.5|29993.8|29973.8|29996.5|29973.8|29993|29970|10
1747751100000|2025-05-20 14:25:00|29992.5|29972.5|29986.5|29966.5|30010.6|29981.8|29986.5|29956.8|26
1747751400000|2025-05-20 14:30:00|29989|29969|30006|29986|30006.5|29986.5|29986.5|29966.5|15
1747751700000|2025-05-20 14:35:00|30005.9|29985.9|30002.5|29982.5|30005.9|29985.9|30002.5|29982.5|6
1747752000000|2025-05-20 14:40:00|30003|29983|30003.5|29983.5|30013.5|29990.5|29998.5|29973.5|21
1747752300000|2025-05-20 14:45:00|30003|29983|29993.7|29973.7|30003|29983|29984.9|29964.9|33
1747752600000|2025-05-20 14:50:00|29994.1|29974.1|29994|29974|29994.2|29974.2|29992.8|29972.8|11
1747752900000|2025-05-20 14:55:00|29994.5|29974.5|29996|29976|29998.5|29978.5|29994|29974|11
1747753200000|2025-05-20 15:00:00|29998.8|29978.8|29999.8|29979.8|30003.5|29983.5|29998.8|29978.8|24
1747753500000|2025-05-20 15:05:00|29999.7|29979.7|30000|29980|30000|29980|29999|29979|4
1747753800000|2025-05-20 15:10:00|29999.5|29979.5|30002.5|29982.5|30002.5|29982.5|29997.5|29977.5|7
1747755000000|2025-05-20 15:30:00|30010|29990|30005.5|29985.5|30010|29990|30005|29985|6
1747755300000|2025-05-20 15:35:00|30011.5|29991.5|30007.5|29987.5|30012.5|29992.5|30007.5|29987.5|9
1747755600000|2025-05-20 15:40:00|30006.5|29986.5|30004.5|29984.5|30006.5|29986.5|30004|29984|11
1747755900000|2025-05-20 15:45:00|30002|29982|30000|29980|30002|29982|30000|29980|5
1747756200000|2025-05-20 15:50:00|29999.5|29979.5|29999.5|29979.5|29999.5|29979.5|29999.5|29979.5|1
1747756500000|2025-05-20 15:55:00|29997.2|29977.2|29998.5|29978.5|29998.5|29978.5|29997.2|29977.2|2
1747756800000|2025-05-20 16:00:00|29999|29979|29998.5|29978.5|29999|29979|29998.5|29978.5|2
1747757100000|2025-05-20 16:05:00|29999|29979|30000|29980|30000|29980|29999|29979|2
1747757400000|2025-05-20 16:10:00|30000.5|29980.5|30000.5|29980.5|30000.5|29980.5|30000.5|29980.5|1
1747757700000|2025-05-20 16:15:00|30002.5|29982.5|30006.6|29968.4|30009.6|29989.6|30002.5|29967.7|15
1747758000000|2025-05-20 16:20:00|30006.7|29968.5|29998|29978|30006.7|29978.4|29997.7|29968.4|11
1747758300000|2025-05-20 16:25:00|29998.5|29978.5|29986.5|29966.5|29998.5|29978.5|29984.4|29964.4|17
1747758600000|2025-05-20 16:30:00|29987|29967|29995.5|29975.5|30003|29983|29987|29967|15
1747758900000|2025-05-20 16:35:00|29996|29976|29994.5|29974.5|29996.5|29976.5|29994.5|29974.5|6
1747759200000|2025-05-20 16:40:00|29985|29965|29985|29965|29986|29966|29985|29965|7
1747759500000|2025-05-20 16:45:00|29984.5|29964.5|29984.6|29964.6|29985|29965|29984.5|29964.5|4
1747759800000|2025-05-20 16:50:00|29984.5|29964.5|29966|29946|29986|29966|29966|29946|13
1747760100000|2025-05-20 16:55:00|29959|29939|29963.5|29943.5|29965|29945|29959|29939|9
1747760400000|2025-05-20 17:00:00|29964|29944|29960.2|29940.2|29975.6|29945|29960|29932|24
1747760700000|2025-05-20 17:05:00|29960.4|29940.4|29962.5|29942.5|29965|29945|29960|29940|6
1747761300000|2025-05-20 17:15:00|29960.5|29940.5|29973.3|29953.3|29973.5|29953.5|29956.2|29936.2|34
1747761600000|2025-05-20 17:20:00|29973.5|29953.5|29974.1|29954.1|29974.1|29954.1|29973.5|29953.5|2
1747762200000|2025-05-20 17:30:00|29972.5|29952.5|29976.2|29951.2|29982.5|29952.9|29972.5|29943.1|9
1747762500000|2025-05-20 17:35:00|29975|29950|29975.4|29950.4|29975.6|29950.6|29975|29950|7
1747762800000|2025-05-20 17:40:00|29975.6|29950.6|29975.2|29950.2|29975.6|29950.6|29975|29950|3
1747763100000|2025-05-20 17:45:00|29975.4|29950.4|29975.2|29950.2|29975.6|29950.6|29975|29950|4
1747763400000|2025-05-20 17:50:00|29975.4|29950.4|29960|29940|29975.4|29950.4|29957.5|29933.1|14
1747763700000|2025-05-20 17:55:00|29967.5|29947.5|29975|29950|29975|29952|29967.5|29946.6|22
1747764000000|2025-05-20 18:00:00|29975.4|29950.4|29975|29950|29975.4|29950.4|29975|29950|2
1747764300000|2025-05-20 18:05:00|29975.4|29950.4|29973.5|29953.5|29975.6|29953.5|29973.5|29950.4|3
1747764600000|2025-05-20 18:10:00|29973.1|29953.1|29985|29939.1|29986.1|29953.1|29972.5|29931.7|10
1747764900000|2025-05-20 18:15:00|29984.9|29938|29974|29949|29984.9|29949.6|29974|29938|4
1747765200000|2025-05-20 18:20:00|29974.6|29949.6|29975|29950|29975|29950|29974.6|29949.6|2
1747765500000|2025-05-20 18:25:00|29974.6|29949.6|29974.6|29949.6|29974.6|29949.6|29974.6|29949.6|1
1747765800000|2025-05-20 18:30:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|5
1747766100000|2025-05-20 18:35:00|29972.8|29947.8|29970|29945|29975|29950|29970|29945|5
1747766400000|2025-05-20 18:40:00|29970.6|29945.6|29968.1|29948.1|29970.6|29948.5|29968.1|29945.6|3
1747767000000|2025-05-20 18:50:00|29969.5|29949.5|29971.1|29951.1|29971.5|29951.5|29969.5|29949.5|6
1747767300000|2025-05-20 18:55:00|29966|29946|29965|29945|29966|29946|29965|29945|2
1747767900000|2025-05-20 19:05:00|29964.5|29944.5|29964.1|29944.1|29964.5|29944.5|29964.1|29944.1|2
1747768200000|2025-05-20 19:10:00|29962.5|29942.5|29962.5|29942.5|29962.5|29942.5|29962.5|29942.5|1
1747768800000|2025-05-20 19:20:00|29966.9|29941.9|29971.5|29946.5|29972.4|29947.4|29966.9|29941.9|7
1747769100000|2025-05-20 19:25:00|29971.2|29946.2|29975|29950|29997|29952.4|29971.2|29928.4|16
1747769400000|2025-05-20 19:30:00|29972.1|29947.1|29967.4|29942.4|29983.1|29947.1|29967.4|29931.8|9
1747769700000|2025-05-20 19:35:00|29960|29935|29962.5|29937.5|29962.5|29937.5|29960|29935|2
1747770900000|2025-05-20 19:55:00|29961|29936|29945|29920|29961|29936|29945|29920|8
1747789200000|2025-05-21 01:00:00|29963.7|29878.8|29912.5|29887.5|29964.6|29893|29909.6|29865.8|43
1747789500000|2025-05-21 01:05:00|29911.5|29886.5|29864.9|29839.9|29911.5|29889.5|29862.5|29837.5|48
1747789800000|2025-05-21 01:10:00|29862.5|29842.5|29912.5|29848.4|29912.5|29870.7|29862.5|29840|34
1747790100000|2025-05-21 01:15:00|29914.8|29848.1|29907.5|29887.5|29920|29887.5|29897.5|29848.1|25
1747790400000|2025-05-21 01:20:00|29912.4|29892.4|29927.4|29907.4|29927.4|29907.4|29912.4|29892.4|22
1747790700000|2025-05-21 01:25:00|29927.3|29907.3|29926.8|29901.8|29933.2|29907.3|29926.2|29896.7|11
1747791000000|2025-05-21 01:30:00|29926.6|29901.6|29931.5|29911.5|29939.9|29919.9|29926.6|29899.4|70
1747791300000|2025-05-21 01:35:00|29931.4|29911.4|29932.5|29912.5|29936.7|29916.7|29931.3|29911.3|37
1747791600000|2025-05-21 01:40:00|29933|29913|29919.5|29856.6|29953.2|29913|29906|29832.4|105
1747791900000|2025-05-21 01:45:00|29919|29857.1|29895|29870|29940.3|29873.3|29895|29836.1|43
1747792200000|2025-05-21 01:50:00|29894.4|29869.4|29884.2|29864.2|29894.4|29869.5|29880.5|29860.5|42
1747792500000|2025-05-21 01:55:00|29884.1|29864.1|29902.3|29866.5|29911.2|29878.7|29884.1|29864.1|30
1747792800000|2025-05-21 02:00:00|29902.5|29866.4|29871|29846|29902.5|29872.4|29841|29816|82
1747793100000|2025-05-21 02:05:00|29868|29843|29860.5|29840.5|29869.8|29844.5|29856.4|29825.6|83
1747793400000|2025-05-21 02:10:00|29856.5|29836.5|29885.5|29848.6|29888.5|29859.5|29834|29814|90
1747793700000|2025-05-21 02:15:00|29885.7|29848.7|29883.6|29845.7|29895.4|29861.5|29880.4|29828.1|72
1747794000000|2025-05-21 02:20:00|29884.4|29844.5|29872.3|29847.3|29884.4|29853|29872.1|29844.5|28
1747794300000|2025-05-21 02:25:00|29872.5|29847.5|29861.1|29841.1|29874.6|29847.5|29860.8|29832.6|50
1747794600000|2025-05-21 02:30:00|29861.4|29841.4|29870|29850|29870.5|29850.5|29861.4|29841.4|56
1747794900000|2025-05-21 02:35:00|29869.8|29849.8|29904.6|29884.6|29907.6|29887.6|29869.8|29849.8|44
1747795200000|2025-05-21 02:40:00|29905.2|29885.2|29866.4|29846.4|29905.6|29885.6|29865|29845|65
1747795500000|2025-05-21 02:45:00|29866.6|29846.6|29885.6|29865.6|29885.6|29865.6|29864.6|29844.6|43
1747795800000|2025-05-21 02:50:00|29884.2|29864.2|29889.5|29869.5|29889.9|29869.9|29880|29860|50
1747796100000|2025-05-21 02:55:00|29889.3|29869.3|29907.5|29887.5|29907.5|29887.5|29888.7|29868.7|27
1747796400000|2025-05-21 03:00:00|29909.5|29889.5|29917.5|29892.5|29922.7|29897.7|29901|29881|55
1747796700000|2025-05-21 03:05:00|29913.7|29888.7|29922.5|29897.5|29922.5|29897.5|29912.5|29887.5|29
1747797000000|2025-05-21 03:10:00|29918.5|29893.5|29927.4|29902.4|29927.9|29902.9|29918.3|29893.3|17
1747797300000|2025-05-21 03:15:00|29927.8|29902.8|29923.8|29898.8|29927.8|29902.8|29921|29896|30
1747797600000|2025-05-21 03:20:00|29924|29899|29920.1|29883.9|29924|29899|29918.6|29882.4|21
1747797900000|2025-05-21 03:25:00|29918.6|29882.4|29921.5|29896.5|29921.5|29896.5|29914.5|29882.4|26
1747798200000|2025-05-21 03:30:00|29926|29901|29921.7|29896.7|29927.7|29902.7|29913.6|29888.6|37
1747798500000|2025-05-21 03:35:00|29921.8|29896.8|29913.4|29888.4|29922.6|29897.6|29913.3|29888.3|23
1747798800000|2025-05-21 03:40:00|29916|29891|29916|29891|29916|29891|29914.9|29889.9|11
1747799100000|2025-05-21 03:45:00|29915.5|29890.5|29914|29889|29916|29891|29912.9|29887.9|12
1747799400000|2025-05-21 03:50:00|29913.5|29888.5|29916.8|29891.8|29920|29895|29913|29888|22
1747799700000|2025-05-21 03:55:00|29916.9|29891.9|29917.5|29892.5|29917.7|29892.7|29916.5|29891.5|9
1747800000000|2025-05-21 04:00:00|29919.9|29894.9|29919|29894|29924|29899|29919|29894|24
1747800300000|2025-05-21 04:05:00|29918.5|29893.5|29925|29900|29927.5|29902.5|29918.5|29893.5|21
1747801200000|2025-05-21 04:20:00|29924.5|29899.5|29924|29904|29927.5|29904.5|29924|29899.5|13
1747801500000|2025-05-21 04:25:00|29924.5|29904.5|29932.5|29912.5|29932.6|29912.6|29924|29904|8
1747801800000|2025-05-21 04:30:00|29930.5|29910.5|29929.5|29909.5|29930.5|29910.5|29929|29909|17
1747802100000|2025-05-21 04:35:00|29929|29909|29922|29902|29929|29909|29920.5|29900.5|12
1747802400000|2025-05-21 04:40:00|29923.5|29903.5|29922.5|29902.5|29923.5|29903.5|29919|29899|9
1747803000000|2025-05-21 04:50:00|29921|29901|29917.5|29897.5|29921|29901|29914.5|29894.5|13
1747803300000|2025-05-21 04:55:00|29915.5|29890.5|29920|29895|29920|29895|29915|29890|12
1747803600000|2025-05-21 05:00:00|29921|29896|29918.5|29898.5|29921|29898.5|29918|29896|4
1747803900000|2025-05-21 05:05:00|29918|29898|29919|29899|29919.5|29899.5|29918|29898|5
1747804200000|2025-05-21 05:10:00|29919.5|29899.5|29924|29904|29924.5|29904.5|29919.5|29899.5|5
1747804500000|2025-05-21 05:15:00|29923|29903|29923.5|29903.5|29923.5|29903.5|29921.5|29901.5|8
1747804800000|2025-05-21 05:20:00|29923|29903|29923|29903|29923|29903|29923|29903|1
1747805100000|2025-05-21 05:25:00|29925.5|29905.5|29928|29903|29928|29906|29925.5|29903|4
1747805400000|2025-05-21 05:30:00|29927.5|29902.5|29927|29902|29927.5|29902.5|29926.5|29901.5|8
1747805700000|2025-05-21 05:35:00|29926.5|29901.5|29921.5|29901.5|29927|29902|29921.5|29899|9
1747806000000|2025-05-21 05:40:00|29922|29902|29940.2|29899.8|29947.3|29902|29921.5|29892.9|18
1747806300000|2025-05-21 05:45:00|29932.5|29907.5|29932|29907|29932.5|29907.5|29931.5|29906.5|4
1747806600000|2025-05-21 05:50:00|29931.5|29906.5|29929.5|29904.5|29936.7|29906.5|29928|29895.3|24
1747806900000|2025-05-21 05:55:00|29929|29904|29926|29906|29938.8|29918.8|29924|29903.5|58
1747807200000|2025-05-21 06:00:00|29925.5|29905.5|29930|29910|29946.9|29919.4|29920.5|29888.7|55
1747807500000|2025-05-21 06:05:00|29929|29909|29943.4|29887.6|29944.4|29912|29924.3|29884.9|56
1747807800000|2025-05-21 06:10:00|29943.3|29887.5|29945.2|29904.8|29954.5|29914.7|29929.8|29885.7|46
1747808100000|2025-05-21 06:15:00|29944.8|29904.4|29921.2|29901.2|29944.8|29912.3|29919.6|29890.6|51
1747808400000|2025-05-21 06:20:00|29921.4|29901.4|29901.2|29881.2|29937|29901.4|29901.2|29862.7|56
1747808700000|2025-05-21 06:25:00|29901.1|29881.1|29895.6|29875.6|29906.6|29886.6|29895.1|29875.1|53
1747809000000|2025-05-21 06:30:00|29897.4|29877.4|29876.4|29856.4|29900.5|29878.4|29867|29847|78
1747809300000|2025-05-21 06:35:00|29871.4|29851.4|29880.5|29860.5|29880.5|29860.5|29868.8|29848.8|41
1747809600000|2025-05-21 06:40:00|29881|29861|29904.7|29867.7|29916.8|29889|29881|29861|75
1747809900000|2025-05-21 06:45:00|29904.2|29868.2|29914.5|29894.5|29915|29895|29893.9|29867.6|71
1747810200000|2025-05-21 06:50:00|29914|29894|29898|29878|29917.5|29895|29898|29878|41
1747810500000|2025-05-21 06:55:00|29897|29877|29902|29882|29902|29882|29892.3|29872.3|30
1747810800000|2025-05-21 07:00:00|29902.5|29882.5|29925.8|29905.8|29929.7|29906.5|29902.5|29882.5|39
1747811100000|2025-05-21 07:05:00|29928|29908|29924|29904|29938.5|29918.5|29920|29897.5|43
1747811400000|2025-05-21 07:10:00|29927.5|29907.5|29930|29910|29935|29915|29927.5|29907.5|12
1747811700000|2025-05-21 07:15:00|29931|29911|29945|29925|29947.6|29927.6|29931|29910|34
1747812000000|2025-05-21 07:20:00|29944.5|29924.5|29920|29895|29948|29925|29920|29885.5|58
1747812300000|2025-05-21 07:25:00|29922.5|29897.5|29918.3|29898.3|29922.6|29898.3|29918.2|29893.4|15
1747812600000|2025-05-21 07:30:00|29918.4|29898.4|29915|29895|29922|29899.5|29915|29895|16
1747812900000|2025-05-21 07:35:00|29915.5|29895.5|29915|29895|29915.5|29895.5|29915|29895|2
1747813200000|2025-05-21 07:40:00|29912.5|29892.5|29918.5|29893.5|29920|29895.5|29912.5|29892.5|8
1747813500000|2025-05-21 07:45:00|29923|29898|29929|29909|29938.1|29913.5|29923|29898|34
1747813800000|2025-05-21 07:50:00|29928.5|29908.5|29926.6|29906.6|29928.5|29908.5|29924|29904|38
1747814100000|2025-05-21 07:55:00|29926.3|29906.3|29929|29909|29932.5|29912.5|29920|29900|26
1747814400000|2025-05-21 08:00:00|29929.5|29909.5|29932|29907|29939.8|29912|29929|29903.2|16
1747814700000|2025-05-21 08:05:00|29931.5|29906.5|29931|29906|29932.6|29907.6|29929.7|29904.7|16
1747815000000|2025-05-21 08:10:00|29932.6|29907.6|29933|29913|29933|29913|29929|29906.5|11
1747815300000|2025-05-21 08:15:00|29937.3|29917.3|29931.5|29906.5|29937.6|29917.3|29930.5|29905.5|21
1747815600000|2025-05-21 08:20:00|29931.6|29906.6|29930|29905|29932|29907|29928.9|29903.9|8
1747815900000|2025-05-21 08:25:00|29931|29906|29931|29906|29931|29906|29930.6|29905.6|9
1747816200000|2025-05-21 08:30:00|29930.6|29905.6|29926|29901|29931|29906|29926|29901|12
1747816500000|2025-05-21 08:35:00|29925.6|29900.6|29930|29905|29930|29905|29925.6|29900.6|9
1747816800000|2025-05-21 08:40:00|29929.6|29904.6|29930.6|29905.6|29930.6|29905.6|29929.6|29904.6|3
1747817100000|2025-05-21 08:45:00|29930|29905|29931|29906|29931|29906|29930|29905|5
1747817400000|2025-05-21 08:50:00|29930.5|29905.5|29935|29910|29935|29910|29930.5|29905.5|10
1747817700000|2025-05-21 08:55:00|29939.6|29914.6|29942.6|29917.6|29950.7|29917.6|29939.6|29904.3|12
1747818000000|2025-05-21 09:00:00|29947.4|29909.6|29949.5|29924.5|29959.9|29929.1|29942.5|29908.3|33
1747818300000|2025-05-21 09:05:00|29950|29925|29947.6|29922.6|29950|29925|29938.5|29908.6|23
1747818600000|2025-05-21 09:10:00|29945|29925|29952.5|29927.5|29952.5|29927.5|29945|29922.6|7
1747818900000|2025-05-21 09:15:00|29955.3|29930.3|29952.5|29927.5|29955.3|29930.3|29952.5|29927.5|2
1747819200000|2025-05-21 09:20:00|29950|29925|29948.5|29923.5|29960|29935|29948|29923|30
1747819500000|2025-05-21 09:25:00|29947.5|29922.5|29942|29917|29948|29923|29940.5|29915.5|15
1747819800000|2025-05-21 09:30:00|29943.6|29918.6|29942|29922|29945.6|29923|29942|29917.6|8
1747820100000|2025-05-21 09:35:00|29943.5|29923.5|29943.5|29923.5|29943.5|29923.5|29943.5|29923.5|1
1747820400000|2025-05-21 09:40:00|29944.5|29924.5|29945.5|29925.5|29948|29928|29944.5|29924.5|10
1747820700000|2025-05-21 09:45:00|29945|29925|29942|29922|29945|29925|29942|29922|5
1747821000000|2025-05-21 09:50:00|29941.5|29921.5|29940.5|29920.5|29941.5|29921.5|29940.5|29920.5|2
1747821300000|2025-05-21 09:55:00|29940|29920|29939.5|29919.5|29940|29920|29939.5|29919.5|2
1747821600000|2025-05-21 10:00:00|29936|29911|29939.5|29919.5|29944|29919.5|29936|29911|13
1747821900000|2025-05-21 10:05:00|29942|29922|29939.5|29919.5|29944.5|29924.5|29939.5|29919.5|12
1747822200000|2025-05-21 10:10:00|29938|29918|29937|29917|29938|29918|29937|29917|2
1747822500000|2025-05-21 10:15:00|29936|29916|29916.3|29853.7|29936.5|29916.5|29908.3|29845.7|37
1747822800000|2025-05-21 10:20:00|29915.5|29854.6|29885.2|29844.8|29917.9|29859.7|29864.5|29812.4|62
1747823100000|2025-05-21 10:25:00|29877.5|29852.5|29861.5|29822.9|29881.6|29859|29845.9|29820.9|37
1747823400000|2025-05-21 10:30:00|29862.5|29822.8|29842.5|29797.6|29865.8|29835|29827.8|29794.5|64
1747823700000|2025-05-21 10:35:00|29832.6|29807.6|29984.1|29779.1|29989.6|29819.3|29832.6|29773.5|32
1747824000000|2025-05-21 10:40:00|29981.4|29781.7|29858.6|29810.4|29984.4|29850|29857.6|29774.1|39
1747824300000|2025-05-21 10:45:00|29858|29810.9|29858.1|29822|29862.1|29822|29845|29808|21
1747824600000|2025-05-21 10:50:00|29852.5|29827.5|29849.5|29824.5|29863|29830|29834.5|29814.2|23
1747824900000|2025-05-21 10:55:00|29836|29811|29799|29759|29836|29811|29795|29755|43
1747825200000|2025-05-21 11:00:00|29799.5|29759.5|29797.5|29777.5|29799.5|29778.9|29788.5|29755|27
1747825500000|2025-05-21 11:05:00|29800|29775|29810|29785|29817.1|29792.1|29799.5|29774.5|21
1747825800000|2025-05-21 11:10:00|29812.5|29787.5|29847.1|29802.9|29874|29816.7|29812.5|29784.7|48
1747826100000|2025-05-21 11:15:00|29844.6|29803.4|29829.3|29780.7|29845.5|29803.4|29829.3|29780.5|10
1747826400000|2025-05-21 11:20:00|29817.5|29792.5|29815|29795|29817.5|29795|29811.1|29791.1|7
1747826700000|2025-05-21 11:25:00|29814.5|29794.5|29895|29810.1|29895|29810.7|29813.5|29784.1|18
1747827000000|2025-05-21 11:30:00|29900|29815.1|29857|29798.2|29900.1|29828.8|29857|29788.6|22
1747827300000|2025-05-21 11:35:00|29846.3|29803.3|29870.3|29798.4|29891.6|29810.3|29846.3|29785.2|31
1747827600000|2025-05-21 11:40:00|29870.5|29798.6|29880.7|29793.4|29883.6|29804.7|29858.9|29783.3|27
1747827900000|2025-05-21 11:45:00|29880.1|29794|29868.4|29790.8|29881.8|29800.7|29863|29778.3|12
1747828200000|2025-05-21 11:50:00|29862.2|29797|29860.1|29804.1|29873.5|29804.1|29860.1|29781.9|12
1747828500000|2025-05-21 11:55:00|29860|29804|29871|29806.7|29878|29809.5|29859.6|29801.6|15
1747828800000|2025-05-21 12:00:00|29873.2|29808.9|29866.4|29788.6|29890.4|29808.9|29866.4|29782|31
1747829100000|2025-05-21 12:05:00|29866.2|29789.9|29850|29825|29866.4|29825|29847.5|29788.6|17
1747829400000|2025-05-21 12:10:00|29844.6|29819.6|29842.2|29817.2|29845|29820|29841.5|29816.5|13
1747829700000|2025-05-21 12:15:00|29842|29817|29848|29823|29848|29823|29835|29810|18
1747830000000|2025-05-21 12:20:00|29849.8|29804.2|29777.2|29712.9|29858.2|29808.5|29775.6|29712.9|90
1747830300000|2025-05-21 12:25:00|29773.3|29709|29757.5|29737.5|29776.7|29740.5|29757.5|29709|14
1747830600000|2025-05-21 12:30:00|29759|29739|29863.9|29737.2|29865.5|29748.4|29757.5|29722.7|36
1747830900000|2025-05-21 12:35:00|29863.4|29707.7|29783.1|29731.8|29867.4|29731.8|29765.7|29671.5|69
1747831200000|2025-05-21 12:40:00|29783.9|29731.1|29771.9|29746.9|29783.9|29746.9|29765|29729.2|13
1747831500000|2025-05-21 12:45:00|29771|29746|29788.3|29740.7|29799.7|29754|29770|29735.2|28
1747831800000|2025-05-21 12:50:00|29775|29735|29779|29736|29787.4|29751|29772.2|29732.2|19
1747832100000|2025-05-21 12:55:00|29776.3|29738.6|29760|29740|29776.3|29756.1|29760|29738.6|32
1747832400000|2025-05-21 13:00:00|29785.9|29711.9|29762.8|29727.4|29794.2|29727.4|29762.8|29701.1|23
1747832700000|2025-05-21 13:05:00|29752.5|29727.5|29755|29735|29770.2|29735|29752.5|29709.7|14
1747833000000|2025-05-21 13:10:00|29755.5|29735.5|29770|29750|29771.6|29750|29755.5|29735.5|35
1747833300000|2025-05-21 13:15:00|29769.5|29749.5|29785.5|29765.5|29789.3|29769.3|29769.5|29749.5|13
1747833600000|2025-05-21 13:20:00|29788.2|29768.2|29782|29762|29799.2|29768.2|29781.5|29756.3|26
1747833900000|2025-05-21 13:25:00|29782.5|29762.5|29782.5|29762.5|29786.8|29766.8|29780|29760|11
1747834200000|2025-05-21 13:30:00|29784|29764|29778.8|29758.8|29785|29765|29777.5|29757.5|9
1747834500000|2025-05-21 13:35:00|29782.5|29762.5|29784.6|29764.6|29784.6|29764.6|29782.5|29762.5|5
1747834800000|2025-05-21 13:40:00|29787|29767|29785|29765|29794.5|29774.5|29783.5|29763.5|31
1747835100000|2025-05-21 13:45:00|29785.6|29760.6|29787.8|29752.4|29787.8|29760.6|29783|29752.4|10
1747835400000|2025-05-21 13:50:00|29787.5|29762.5|29787.5|29762.5|29787.5|29762.5|29787.5|29762.5|1
1747835700000|2025-05-21 13:55:00|29785|29767.5|29785|29765|29785.7|29767.5|29784.9|29764.9|8
1747836000000|2025-05-21 14:00:00|29782.5|29762.5|29768.2|29748.2|29782.7|29762.7|29765|29736.2|31
1747836300000|2025-05-21 14:05:00|29768|29748|29765|29745|29768|29748|29760.2|29740.2|20
1747836600000|2025-05-21 14:10:00|29766|29746|29772.5|29752.5|29779.5|29759.5|29766|29746|13
1747836900000|2025-05-21 14:15:00|29768.5|29748.5|29770|29750|29783.5|29755|29766|29742.5|20
1747837200000|2025-05-21 14:20:00|29767.5|29747.5|29774.1|29754.1|29778.5|29758.5|29766|29746|14
1747837500000|2025-05-21 14:25:00|29771.5|29751.5|29773|29753|29773|29753|29770.1|29750.1|6
1747837800000|2025-05-21 14:30:00|29772.5|29752.5|29772.5|29752.5|29776.2|29756.2|29771.5|29751.5|4
1747838100000|2025-05-21 14:35:00|29771.5|29751.5|29771.5|29751.5|29772|29752|29771.5|29751.5|3
1747838400000|2025-05-21 14:40:00|29769|29749|29769|29749|29769|29749|29768.5|29748.5|3
1747838700000|2025-05-21 14:45:00|29768.5|29748.5|29764.3|29724.6|29773.7|29748.5|29762.5|29724.5|17
1747839000000|2025-05-21 14:50:00|29764.7|29725|29760|29740|29769.9|29740|29760|29724.6|11
1747839300000|2025-05-21 14:55:00|29759.5|29739.5|29761|29741|29763.8|29743.8|29758|29738|11
1747839600000|2025-05-21 15:00:00|29762|29742|29762.5|29742.5|29762.5|29742.5|29759|29739|14
1747839900000|2025-05-21 15:05:00|29761.5|29741.5|29755.2|29735.2|29762|29742|29755.2|29735.2|17
1747840200000|2025-05-21 15:10:00|29755.5|29735.5|29739.5|29719.5|29755.5|29735.5|29739.5|29717|41
1747840500000|2025-05-21 15:15:00|29740|29720|29729|29709|29740|29720|29727.5|29705|49
1747840800000|2025-05-21 15:20:00|29731.5|29711.5|29732.8|29712.8|29735|29715|29726.2|29706.2|14
1747841100000|2025-05-21 15:25:00|29732.5|29712.5|29729.5|29709.5|29737.3|29712.5|29723.5|29695.1|35
1747841400000|2025-05-21 15:30:00|29727.5|29707.5|29727.5|29707.5|29733.9|29713.9|29727.5|29705|9
1747842000000|2025-05-21 15:40:00|29736.5|29716.5|29727.5|29707.5|29739.7|29716.5|29727.5|29707.5|5
1747842300000|2025-05-21 15:45:00|29727|29707|29727.5|29707.5|29727.5|29707.5|29727|29707|2
1747842600000|2025-05-21 15:50:00|29727.3|29707.3|29730.5|29710.5|29733.8|29713.8|29727.2|29707.2|19
1747842900000|2025-05-21 15:55:00|29730|29710|29733.2|29713.2|29733.8|29713.8|29730|29710|12
1747843200000|2025-05-21 16:00:00|29732.8|29712.8|29730.5|29710.5|29732.8|29712.8|29730.5|29710.5|2
1747843500000|2025-05-21 16:05:00|29730|29710|29730|29710|29730|29710|29730|29710|1
1747844400000|2025-05-21 16:20:00|29727.5|29707.5|29727.5|29707.5|29730|29710|29727.5|29707.5|4
1747844700000|2025-05-21 16:25:00|29730|29710|29775|29722.7|29779.8|29730.6|29730|29710|28
1747845000000|2025-05-21 16:30:00|29774.5|29723.3|29747.5|29722.5|29774.5|29724.5|29747.5|29712.9|11
1747845300000|2025-05-21 16:35:00|29745|29720|29745|29720|29747.5|29722.5|29745|29720|3
1747845900000|2025-05-21 16:45:00|29742.5|29717.5|29730|29705|29742.5|29717.5|29730|29705|6
1747846200000|2025-05-21 16:50:00|29729|29704|29730|29705|29730|29705|29720|29695|8
1747846500000|2025-05-21 16:55:00|29729.5|29704.5|29729|29704|29729.5|29704.5|29729|29704|2
1747846800000|2025-05-21 17:00:00|29727.5|29702.5|29722.5|29697.5|29727.5|29702.5|29720|29695|3
1747847100000|2025-05-21 17:05:00|29721|29696|29722.5|29697.5|29722.5|29697.5|29721|29696|3
1747847700000|2025-05-21 17:15:00|29721.5|29696.5|29722.5|29697.5|29722.5|29697.5|29721.5|29696.5|7
1747848000000|2025-05-21 17:20:00|29727.5|29702.5|29731.6|29706.6|29731.6|29706.6|29727.5|29702.5|10
1747848300000|2025-05-21 17:25:00|29731|29706|29731.5|29706.5|29731.5|29706.5|29731|29706|4
1747848600000|2025-05-21 17:30:00|29729.6|29704.6|29738.4|29713.4|29752.7|29713.4|29729.6|29695.4|13
1747848900000|2025-05-21 17:35:00|29747.5|29710.4|29747.5|29709.4|29747.5|29716.5|29741.5|29707.5|8
1747849200000|2025-05-21 17:40:00|29749|29722.5|29744.6|29719.6|29749|29724|29742|29711.3|15
1747849500000|2025-05-21 17:45:00|29744|29719|29742.5|29717.5|29751.6|29719.9|29742|29714.5|8
1747849800000|2025-05-21 17:50:00|29742.6|29717.6|29756.6|29713.4|29760.4|29718.4|29742.1|29710.8|22
1747850100000|2025-05-21 17:55:00|29756.1|29712.9|29734|29709|29756.1|29722.5|29733.5|29708.5|15
1747850400000|2025-05-21 18:00:00|29741.7|29701.3|29734|29709|29741.7|29709|29734|29701.3|4
1747851000000|2025-05-21 18:10:00|29733|29708|29733.5|29708.5|29733.5|29708.5|29732.5|29707.5|4
1747851300000|2025-05-21 18:15:00|29733|29708|29735|29710|29735|29710|29732.5|29707.5|3
1747851600000|2025-05-21 18:20:00|29734|29709|29733|29708|29734|29709|29733|29708|5
1747851900000|2025-05-21 18:25:00|29732.5|29707.5|29732|29707|29732.5|29707.5|29732|29707|12
1747852200000|2025-05-21 18:30:00|29731.5|29706.5|29731|29706|29731.5|29706.5|29731|29706|4
1747853100000|2025-05-21 18:45:00|29731.5|29706.5|29731|29706|29731.5|29706.5|29731|29706|2
1747853700000|2025-05-21 18:55:00|29731.5|29706.5|29731.5|29706.5|29731.5|29706.5|29731.5|29706.5|1
1747854000000|2025-05-21 19:00:00|29731|29706|29730.6|29705.6|29731|29706|29730.6|29705.6|2
1747854300000|2025-05-21 19:05:00|29737.3|29698.8|29730.6|29705.6|29737.3|29705.6|29730.6|29698.8|2
1747854600000|2025-05-21 19:10:00|29732.5|29707.5|29732.5|29707.5|29732.5|29707.5|29732.5|29707.5|1
1747854900000|2025-05-21 19:15:00|29731|29706|29727.5|29702.5|29731|29706|29727.5|29702.5|4
1747855200000|2025-05-21 19:20:00|29728|29703|29730|29705|29730|29705|29728|29703|3
1747855500000|2025-05-21 19:25:00|29734.5|29709.5|29739|29714|29739|29714|29734.5|29709.5|9
1747855800000|2025-05-21 19:30:00|29736.5|29711.5|29750|29700.1|29751.1|29712.6|29736.5|29699.1|9
1747856100000|2025-05-21 19:35:00|29760.7|29689.5|29758.4|29706.5|29767.1|29706.5|29758.4|29689.5|5
1747856400000|2025-05-21 19:40:00|29756.7|29699.3|29767.5|29695.3|29788.6|29720.2|29756.7|29678.1|29
1747856700000|2025-05-21 19:45:00|29769|29694.7|29764.9|29715.2|29769|29715.2|29764.9|29694.7|6
1747857000000|2025-05-21 19:50:00|29764.3|29714.6|29756.4|29718.6|29767.1|29722|29748.3|29697|16
1747857300000|2025-05-21 19:55:00|29755.5|29719.5|29753.2|29711.7|29755.5|29719.5|29747.6|29700|12
1747875600000|2025-05-22 01:00:00|29784.4|29734|29763.5|29738.5|29786.1|29759.4|29759.5|29733.2|62
1747875900000|2025-05-22 01:05:00|29768.7|29733.7|29764|29739|29776.5|29745.9|29763.9|29733.1|35
1747876200000|2025-05-22 01:10:00|29763.5|29738.5|29801.6|29658.4|29822.1|29741|29755.8|29559.6|65
1747876500000|2025-05-22 01:15:00|29800.5|29669.6|29695.6|29604.5|29800.5|29682|29695|29600.9|64
1747876800000|2025-05-22 01:20:00|29681.7|29618.3|29648.5|29606.4|29682.9|29618.7|29603.1|29535.7|71
1747877100000|2025-05-22 01:25:00|29647.8|29607.2|29730|29665|29754.3|29676|29632.5|29599.7|72
1747877400000|2025-05-22 01:30:00|29731|29664|29716.5|29696.5|29739.4|29696.5|29690|29657.9|59
1747877700000|2025-05-22 01:35:00|29717|29697|29732.7|29712.7|29741.3|29716.3|29712.5|29692.5|52
1747878000000|2025-05-22 01:40:00|29733|29713|29748.3|29723.3|29764.1|29739.1|29733|29713|68
1747878300000|2025-05-22 01:45:00|29748.5|29723.5|29745.2|29725.2|29748.5|29725.8|29739.5|29719.5|76
1747878600000|2025-05-22 01:50:00|29745.1|29725.1|29713.3|29674.8|29755.2|29727.5|29712.9|29674.8|60
1747878900000|2025-05-22 01:55:00|29712|29677|29744.4|29657.2|29749|29677|29653.6|29548.9|109
1747879200000|2025-05-22 02:00:00|29744|29657.6|29700.8|29663.1|29744|29669.7|29690.6|29631.3|50
1747879500000|2025-05-22 02:05:00|29699|29674|29692|29672|29699.6|29674.6|29686|29657.1|58
1747879800000|2025-05-22 02:10:00|29691.8|29671.8|29693.5|29673.5|29693.5|29673.5|29688|29668|28
1747880100000|2025-05-22 02:15:00|29693.2|29673.2|29691.6|29671.6|29694.5|29674.5|29671|29639.6|69
1747880400000|2025-05-22 02:20:00|29691.4|29671.4|29686.3|29666.3|29691.8|29671.8|29685.6|29665.6|47
1747880700000|2025-05-22 02:25:00|29685.4|29665.4|29703.4|29683.4|29705.5|29685.5|29684.8|29664.8|76
1747881000000|2025-05-22 02:30:00|29703|29683|29702.6|29682.6|29708.9|29688.9|29701.2|29681.2|29
1747881300000|2025-05-22 02:35:00|29703.3|29683.3|29696.8|29676.8|29703.3|29683.3|29691.5|29671.5|48
1747881600000|2025-05-22 02:40:00|29696.7|29676.7|29687.5|29667.5|29697.1|29677.1|29677.3|29654.2|71
1747881900000|2025-05-22 02:45:00|29687.2|29667.2|29687.2|29667.2|29692.1|29670|29687.2|29665.9|19
1747882200000|2025-05-22 02:50:00|29687.7|29667.7|29690.1|29670.1|29690.3|29670.3|29687.4|29667.4|22
1747882500000|2025-05-22 02:55:00|29689.9|29669.9|29692.3|29672.3|29692.3|29672.3|29689.1|29669.1|20
1747882800000|2025-05-22 03:00:00|29694.2|29674.2|29722.8|29702.8|29726.9|29706.9|29694.2|29674.2|70
1747883100000|2025-05-22 03:05:00|29723|29703|29722.5|29702.5|29725.1|29705.1|29722.1|29702.1|13
1747883400000|2025-05-22 03:10:00|29717.3|29697.3|29696.2|29676.2|29717.3|29697.3|29695.2|29675.2|38
1747883700000|2025-05-22 03:15:00|29692.7|29672.7|29685.8|29660.8|29705.1|29677.5|29685.3|29660.5|63
1747884000000|2025-05-22 03:20:00|29685.6|29660.6|29695.1|29675.1|29710|29685|29685.5|29660.5|38
1747884300000|2025-05-22 03:25:00|29691.2|29671.2|29688.2|29668.2|29697.5|29672.5|29685.1|29665|25
1747884600000|2025-05-22 03:30:00|29688|29668|29684|29664|29694|29674|29684|29664|34
1747884900000|2025-05-22 03:35:00|29683|29663|29687.3|29667.3|29689.5|29669.5|29680.2|29660.2|39
1747885200000|2025-05-22 03:40:00|29687.2|29667.2|29671.5|29651.5|29687.2|29667.2|29671|29651|19
1747885500000|2025-05-22 03:45:00|29672|29652|29681.4|29661.4|29684|29664|29671.5|29651.5|57
1747885800000|2025-05-22 03:50:00|29681.2|29661.2|29687.7|29667.7|29688.2|29668.2|29679.4|29657.3|44
1747886100000|2025-05-22 03:55:00|29687.6|29667.6|29689.6|29669.6|29690.4|29670.4|29687.3|29667.3|20
1747886400000|2025-05-22 04:00:00|29689|29669|29689|29669|29690.1|29670.1|29689|29669|12
1747886700000|2025-05-22 04:05:00|29689.1|29669.1|29689.5|29669.5|29689.7|29669.7|29688.5|29668.5|15
1747887000000|2025-05-22 04:10:00|29686|29666|29686.6|29666.6|29686.8|29666.8|29685.1|29665.1|16
1747887300000|2025-05-22 04:15:00|29686.8|29666.8|29678.1|29658.1|29687.4|29667.4|29677|29657|55
1747887600000|2025-05-22 04:20:00|29678.5|29658.5|29674|29654|29679.2|29659.2|29672.9|29652.9|36
1747887900000|2025-05-22 04:25:00|29674.2|29654.2|29676.5|29656.5|29677.4|29657.4|29674.2|29654.2|31
1747888200000|2025-05-22 04:30:00|29677.2|29657.2|29684.5|29664.5|29685|29665|29677.2|29657.2|6
1747888500000|2025-05-22 04:35:00|29684|29664|29684|29664|29685.9|29665.9|29683|29663|29
1747888800000|2025-05-22 04:40:00|29683.5|29663.5|29684|29664|29684.4|29664.4|29683.5|29663.5|11
1747889100000|2025-05-22 04:45:00|29684.5|29664.5|29684.5|29664.5|29684.5|29664.5|29684.5|29664.5|1
1747889400000|2025-05-22 04:50:00|29684.6|29664.6|29684.5|29664.5|29684.6|29664.6|29684.5|29664.5|2
1747889700000|2025-05-22 04:55:00|29684.6|29664.6|29684.5|29664.5|29684.6|29664.6|29684.5|29664.5|4
1747890000000|2025-05-22 05:00:00|29685|29665|29688|29668|29688|29668|29684.5|29664.5|11
1747890300000|2025-05-22 05:05:00|29687.8|29667.8|29686.9|29666.9|29688.1|29668.1|29686.7|29666.7|23
1747890600000|2025-05-22 05:10:00|29687.3|29667.3|29723.9|29703.9|29730.7|29706.1|29686.6|29666.6|67
1747890900000|2025-05-22 05:15:00|29723.7|29703.7|29702.7|29682.7|29725.2|29705.2|29702.6|29682.6|63
1747891200000|2025-05-22 05:20:00|29702.6|29682.6|29708.2|29688.2|29711|29691|29702.6|29682.6|51
1747891500000|2025-05-22 05:25:00|29708.5|29688.5|29702.5|29682.5|29709|29689|29700|29680|67
1747891800000|2025-05-22 05:30:00|29702.4|29682.4|29707.5|29687.5|29707.5|29687.5|29702.4|29682.4|19
1747892100000|2025-05-22 05:35:00|29707|29687|29706|29686|29707.2|29687.2|29704.8|29684.8|30
1747892400000|2025-05-22 05:40:00|29706.7|29686.7|29713.2|29693.2|29725.5|29705.5|29706.7|29686.7|31
1747892700000|2025-05-22 05:45:00|29713.7|29693.7|29704|29684|29713.7|29693.7|29704|29684|16
1747893000000|2025-05-22 05:50:00|29703.5|29683.5|29705.5|29685.5|29706|29686|29702.5|29682.5|15
1747893300000|2025-05-22 05:55:00|29705|29685|29706|29686|29706.2|29686.2|29705|29685|16
1747893600000|2025-05-22 06:00:00|29707|29687|29724.5|29704.5|29725.5|29705.5|29704.2|29684.2|43
1747893900000|2025-05-22 06:05:00|29718.5|29698.5|29718.2|29698.2|29720.5|29700.5|29715|29695|46
1747894200000|2025-05-22 06:10:00|29717.9|29697.9|29725|29705|29729|29709|29716.5|29696.5|55
1747894500000|2025-05-22 06:15:00|29725.2|29705.2|29760|29720.1|29802.4|29725.3|29721.1|29701.1|55
1747894800000|2025-05-22 06:20:00|29759.6|29720.4|29789|29769|29793.7|29773.7|29757.5|29720.4|77
1747895100000|2025-05-22 06:25:00|29788.6|29768.6|29827.3|29782.8|29895.6|29818.8|29780.3|29745|110
1747895400000|2025-05-22 06:30:00|29829.7|29785.2|29778.5|29758.5|29839|29803.5|29778.5|29758.5|78
1747895700000|2025-05-22 06:35:00|29776|29756|29781|29761|29785|29761|29774.8|29749.3|29
1747896000000|2025-05-22 06:40:00|29776.8|29756.8|29784|29764|29784.5|29764.5|29776.8|29756.8|19
1747896300000|2025-05-22 06:45:00|29783.5|29763.5|29767|29747|29783.5|29763.5|29767|29747|29
1747896600000|2025-05-22 06:50:00|29766|29746|29780|29760|29780|29760|29764.5|29744.5|14
1747896900000|2025-05-22 06:55:00|29779|29759|29777.5|29757.5|29781|29761|29775.5|29755.5|22
1747897200000|2025-05-22 07:00:00|29787.1|29767.1|29776.5|29756.5|29807.3|29787.3|29776|29753|55
1747897500000|2025-05-22 07:05:00|29777|29757|29784.1|29764.1|29786.5|29766.5|29776.1|29756.1|23
1747897800000|2025-05-22 07:10:00|29782.5|29762.5|29786|29766|29791.5|29771.5|29782.5|29762.5|63
1747898100000|2025-05-22 07:15:00|29788.5|29768.5|29761|29736|29797.5|29777.5|29756.2|29733.2|72
1747898400000|2025-05-22 07:20:00|29759.4|29734.4|29755.5|29735.5|29759.4|29736|29740.5|29720.5|56
1747898700000|2025-05-22 07:25:00|29755.9|29735.9|29752.9|29732.9|29772.9|29750.5|29752.2|29732.2|77
1747899000000|2025-05-22 07:30:00|29754.1|29734.1|29800|29731.1|29803|29759.5|29754.1|29728|108
1747899300000|2025-05-22 07:35:00|29797.5|29733.7|29800.5|29775.5|29806.5|29775.5|29788.3|29726|21
1747899600000|2025-05-22 07:40:00|29800.6|29775.6|29802|29782|29804.5|29784.5|29794.7|29773|48
1747899900000|2025-05-22 07:45:00|29803|29783|29778.5|29758.5|29807.5|29787.5|29778.5|29758.5|61
1747900200000|2025-05-22 07:50:00|29779.1|29759.1|29767.5|29747.5|29781.9|29761.9|29763.4|29743.4|34
1747900500000|2025-05-22 07:55:00|29767.1|29747.1|29771.3|29733.6|29775.8|29747.1|29754.5|29731.5|28
1747900800000|2025-05-22 08:00:00|29762|29737|29795.7|29724.7|29798.1|29746.6|29762|29705.9|37
1747901100000|2025-05-22 08:05:00|29789.9|29718.9|29746.2|29706.8|29795.5|29726.5|29744.6|29692|43
1747901400000|2025-05-22 08:10:00|29745.7|29706.3|29762.5|29719.5|29762.5|29731.6|29737.5|29705.8|43
1747901700000|2025-05-22 08:15:00|29762.4|29721.7|29762.5|29737.5|29772.3|29737.5|29758.5|29718.6|26
1747902000000|2025-05-22 08:20:00|29762.6|29737.6|29745|29725|29762.6|29737.6|29741.5|29721.5|26
1747902300000|2025-05-22 08:25:00|29749.8|29729.8|29740.5|29720.5|29757.5|29732.5|29740.5|29717.6|39
1747902600000|2025-05-22 08:30:00|29741|29721|29750|29730|29750|29730|29741|29721|18
1747902900000|2025-05-22 08:35:00|29750.1|29730.1|29785|29760|29785|29762.1|29750.1|29730.1|21
1747903200000|2025-05-22 08:40:00|29784|29759|29797.3|29777.3|29802.8|29778.5|29784|29757.2|55
1747903500000|2025-05-22 08:45:00|29797.8|29777.8|29789.5|29769.5|29798.5|29778.5|29789|29769|36
1747903800000|2025-05-22 08:50:00|29799.5|29774.5|29803|29783|29808|29785.5|29799.5|29774.5|29
1747904100000|2025-05-22 08:55:00|29803.5|29783.5|29793.1|29773.1|29805|29785|29792.5|29772.5|33
1747904400000|2025-05-22 09:00:00|29792.5|29772.5|29807.5|29787.5|29807.5|29787.5|29792.5|29772.5|20
1747904700000|2025-05-22 09:05:00|29806|29786|29801.5|29781.5|29806|29786|29797|29777|33
1747905000000|2025-05-22 09:10:00|29802|29782|29802.5|29765.9|29803.1|29782|29796.5|29764.8|26
1747905300000|2025-05-22 09:15:00|29802.4|29765.8|29790.5|29770.5|29803|29773.9|29789.4|29765.1|49
1747905600000|2025-05-22 09:20:00|29787|29767|29800.6|29775.6|29800.6|29775.6|29782.5|29762.5|15
1747905900000|2025-05-22 09:25:00|29800|29775|29804.6|29779.6|29817.5|29787.6|29800|29772|19
1747906200000|2025-05-22 09:30:00|29805.1|29780.1|29803.6|29778.6|29810.5|29780.1|29799.7|29770.7|20
1747906500000|2025-05-22 09:35:00|29803.2|29778.2|29797.6|29772.6|29803.6|29778.6|29797.6|29772.6|12
1747906800000|2025-05-22 09:40:00|29795|29770|29797.6|29772.6|29797.6|29772.6|29793|29768|6
1747907100000|2025-05-22 09:45:00|29793|29768|29786.3|29748.6|29793|29768|29777.6|29747.4|39
1747907400000|2025-05-22 09:50:00|29780|29755|29810|29785|29824.9|29786.4|29779|29751.7|26
1747907700000|2025-05-22 09:55:00|29809.5|29784.5|29809.5|29784.5|29809.5|29784.5|29809.5|29784.5|1
1747908000000|2025-05-22 10:00:00|29807.3|29782.3|29807.5|29782.5|29807.5|29782.5|29803.7|29778.7|24
1747908300000|2025-05-22 10:05:00|29806.2|29781.2|29807|29782|29809.5|29784.5|29805.5|29780.5|17
1747908600000|2025-05-22 10:10:00|29807.5|29782.5|29806.3|29781.3|29809.5|29784.5|29805.5|29780.5|7
1747908900000|2025-05-22 10:15:00|29807.5|29782.5|29801.8|29781.8|29809.5|29784.5|29798|29778|24
1747909200000|2025-05-22 10:20:00|29801.7|29781.7|29801.8|29781.8|29802.7|29782.7|29801.3|29781.3|18
1747909500000|2025-05-22 10:25:00|29801.7|29781.7|29809.4|29784.4|29809.6|29786.5|29800.1|29780.1|45
1747909800000|2025-05-22 10:30:00|29810|29785|29817.5|29797.5|29828.5|29808.5|29810|29779.6|27
1747910100000|2025-05-22 10:35:00|29817.1|29797.1|29823|29798|29831.8|29798.5|29814.5|29789.5|36
1747910400000|2025-05-22 10:40:00|29823.9|29798.9|29815.2|29774.9|29834.1|29802.3|29815.2|29762.9|48
1747910700000|2025-05-22 10:45:00|29815.1|29774.8|29805.4|29780.4|29815.1|29781.8|29805.4|29774.8|20
1747911000000|2025-05-22 10:50:00|29802.8|29777.8|29813.1|29777|29813.1|29784.6|29802.8|29776.8|29
1747911300000|2025-05-22 10:55:00|29813.3|29777.2|29853.5|29761.6|29877|29794.2|29807.8|29750.6|42
1747911600000|2025-05-22 11:00:00|29847.2|29767.9|29842.8|29782.3|29847.2|29782.3|29836.1|29767.9|22
1747911900000|2025-05-22 11:05:00|29841.7|29781.2|29842.5|29780.4|29842.5|29781.2|29841.7|29780.4|2
1747912200000|2025-05-22 11:10:00|29842.6|29780.5|29833.1|29767.3|29842.6|29780.5|29811.5|29767.3|13
1747912500000|2025-05-22 11:15:00|29833.5|29767.7|29800.1|29780.1|29833.7|29783|29800|29767.7|12
1747912800000|2025-05-22 11:20:00|29801.3|29781.3|29801.7|29781.7|29801.9|29781.9|29801.3|29781.3|11
1747913100000|2025-05-22 11:25:00|29800.9|29780.9|29797.5|29777.5|29802.9|29782.9|29797.5|29777.5|25
1747913400000|2025-05-22 11:30:00|29798.5|29778.5|29807.6|29782.6|29816|29794.5|29798.5|29778.5|15
1747913700000|2025-05-22 11:35:00|29805.1|29785.1|29808.3|29788.3|29808.3|29788.3|29805.1|29785.1|6
1747914000000|2025-05-22 11:40:00|29806.1|29786.1|29800.1|29780.1|29807.5|29787.5|29800|29780|12
1747914300000|2025-05-22 11:45:00|29802.5|29782.5|29800.1|29780.1|29802.5|29782.5|29800.1|29780.1|2
1747914900000|2025-05-22 11:55:00|29808.6|29788.6|29807.5|29787.5|29808.9|29788.9|29807.5|29787.5|3
1747915500000|2025-05-22 12:05:00|29803.1|29783.1|29807.6|29770.5|29808.7|29785.5|29801.1|29766.5|14
1747915800000|2025-05-22 12:10:00|29807|29769.9|29787.5|29747.5|29809.1|29776.5|29785.3|29742.6|34
1747916100000|2025-05-22 12:15:00|29788.6|29746.3|29787|29762|29793.4|29762|29780|29746.3|17
1747916400000|2025-05-22 12:20:00|29792.8|29756|29794.9|29753.6|29797|29757|29792.8|29753.3|17
1747916700000|2025-05-22 12:25:00|29796|29752.5|29914.8|29660.3|29914.8|29754.5|29785|29660.3|36
1747917000000|2025-05-22 12:30:00|29918.1|29657.1|29800|29780|29927.8|29781.9|29800|29647.3|16
1747917300000|2025-05-22 12:35:00|29802.5|29782.5|29810|29790|29820.9|29792.5|29802.5|29774.2|48
1747917600000|2025-05-22 12:40:00|29812|29792|29817.5|29797.5|29820.1|29800.1|29810|29790|15
1747917900000|2025-05-22 12:45:00|29815.1|29795.1|29820.5|29800.5|29823.1|29803.1|29814.5|29794.5|22
1747918200000|2025-05-22 12:50:00|29830|29810|29817|29797|29833|29813|29817|29783.5|17
1747918500000|2025-05-22 12:55:00|29816.5|29796.5|29813.5|29793.5|29817|29797|29813|29793|24
1747918800000|2025-05-22 13:00:00|29814.5|29794.5|29787.7|29762.7|29815.5|29795.5|29777.5|29757.5|20
1747919100000|2025-05-22 13:05:00|29785|29760|29781.5|29761.5|29785|29762.2|29776.5|29756.5|9
1747919700000|2025-05-22 13:15:00|29788.5|29768.5|29798.5|29778.5|29801|29781|29787.5|29767.5|22
1747920000000|2025-05-22 13:20:00|29798|29778|29806.7|29786.7|29837|29801.9|29798|29775.6|24
1747920300000|2025-05-22 13:25:00|29806.5|29786.5|29805|29785|29806.5|29786.5|29804|29784|3
1747920600000|2025-05-22 13:30:00|29810.4|29790.4|29821.1|29801.1|29822|29802|29810.4|29790.4|16
1747921200000|2025-05-22 13:40:00|29824.5|29799.5|29872.5|29727.5|29872.5|29800|29817.5|29727.5|13
1747921500000|2025-05-22 13:45:00|29904.1|29718.1|29817.4|29797.4|29904.1|29797.5|29817.4|29718.1|10
1747921800000|2025-05-22 13:50:00|29818|29798|29819.1|29799.1|29819.1|29799.1|29817.5|29797.5|5
1747922100000|2025-05-22 13:55:00|29818.5|29798.5|29832.5|29787.6|29843.8|29798.5|29810|29787.6|18
1747922400000|2025-05-22 14:00:00|29837.3|29792.4|29822.7|29802.7|29837.3|29802.8|29822.7|29792.4|11
1747922700000|2025-05-22 14:05:00|29823.2|29803.2|29812.2|29792.2|29823.2|29803.2|29811.8|29791.8|12
1747923000000|2025-05-22 14:10:00|29814.5|29794.5|29805|29785|29814.5|29794.5|29805|29785|8
1747923300000|2025-05-22 14:15:00|29806|29786|29812.3|29792.3|29812.5|29792.5|29806|29786|12
1747923600000|2025-05-22 14:20:00|29812.5|29792.5|29805|29785|29820|29795|29805|29782.5|33
1747923900000|2025-05-22 14:25:00|29816|29796|29860.7|29795.5|29860.7|29804.6|29816|29784.1|46
1747924200000|2025-05-22 14:30:00|29837.3|29782.7|29824.5|29804.5|29838.4|29804.5|29821|29781.9|19
1747924500000|2025-05-22 14:35:00|29825|29805|29848.5|29828.5|29848.5|29828.5|29825|29805|13
1747924800000|2025-05-22 14:40:00|29850|29830|29821.5|29801.5|29850|29830|29821.5|29801.5|27
1747925100000|2025-05-22 14:45:00|29822|29802|29834.5|29814.5|29834.5|29814.5|29821.5|29801.5|14
1747925400000|2025-05-22 14:50:00|29834.1|29814.1|29837.5|29812.5|29837.5|29815.1|29831|29807|13
1747925700000|2025-05-22 14:55:00|29835|29815|29835|29815|29835|29815|29835|29815|1
1747926300000|2025-05-22 15:05:00|29842.5|29822.5|29847|29827|29847.2|29827.2|29841.5|29821.5|21
1747926600000|2025-05-22 15:10:00|29848.5|29828.5|29850.5|29830.5|29852.2|29832.2|29848.5|29828.5|5
1747926900000|2025-05-22 15:15:00|29851|29831|29850.1|29830.1|29851|29831|29850|29830|3
1747927200000|2025-05-22 15:20:00|29847.5|29827.5|29858.8|29819.2|29859.4|29830.1|29847.5|29810.7|19
1747927500000|2025-05-22 15:25:00|29858.5|29817.6|29848|29823|29860|29823.6|29847|29809|18
1747927800000|2025-05-22 15:30:00|29844.5|29824.5|29828.5|29808.5|29844.5|29824.5|29828.5|29808.5|18
1747928100000|2025-05-22 15:35:00|29827.5|29807.5|29827|29807|29827.5|29807.5|29827|29807|2
1747928400000|2025-05-22 15:40:00|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|29827|29807|5
1747928700000|2025-05-22 15:45:00|29827|29807|29827.5|29807.5|29827.5|29807.5|29827|29807|2
1747929000000|2025-05-22 15:50:00|29825|29805|29830.5|29810.5|29830.5|29810.5|29825|29805|3
1747929300000|2025-05-22 15:55:00|29832.5|29812.5|29834|29814|29834.5|29814.5|29832.5|29812.5|23
1747929600000|2025-05-22 16:00:00|29833.5|29813.5|29839|29819|29839.5|29819.5|29833.5|29813.5|8
1747929900000|2025-05-22 16:05:00|29836.3|29816.3|29836.5|29816.5|29837.2|29817.2|29835.5|29815.5|19
1747930200000|2025-05-22 16:10:00|29837|29817|29837.1|29817.1|29837.5|29817.5|29837|29817|5
1747930500000|2025-05-22 16:15:00|29833.7|29813.7|29824.6|29804.6|29834.5|29814.5|29820|29800|12
1747930800000|2025-05-22 16:20:00|29825|29805|29825|29805|29825|29805|29825|29805|1
1747931400000|2025-05-22 16:30:00|29825.1|29805.1|29825.6|29805.6|29825.6|29805.6|29825.1|29805.1|2
1747931700000|2025-05-22 16:35:00|29825.1|29805.1|29824.5|29804.5|29825.1|29805.1|29824.1|29804.1|4
1747932000000|2025-05-22 16:40:00|29824.4|29804.4|29824.4|29804.4|29824.4|29804.4|29824.4|29804.4|1
1747932300000|2025-05-22 16:45:00|29824.9|29804.9|29824.2|29804.2|29824.9|29804.9|29824.2|29804.2|2
1747932900000|2025-05-22 16:55:00|29829.4|29809.4|29830.8|29810.8|29830.8|29810.8|29829.4|29809.4|5
1747933200000|2025-05-22 17:00:00|29830|29810|29830.5|29810.5|29830.7|29810.7|29829.8|29809.8|17
1747933500000|2025-05-22 17:05:00|29830|29810|29828.5|29808.5|29830.5|29810.5|29828.5|29808.5|12
1747933800000|2025-05-22 17:10:00|29834.5|29814.5|29836.5|29816.5|29836.5|29816.5|29834.5|29814.5|15
1747934100000|2025-05-22 17:15:00|29837|29817|29836.5|29816.5|29837|29817|29836.5|29816.5|12
1747934700000|2025-05-22 17:25:00|29837|29817|29838.1|29818.1|29838.1|29818.1|29836.5|29816.5|25
1747935000000|2025-05-22 17:30:00|29847.2|29809|29838.1|29818.1|29847.2|29818.1|29838.1|29809|2
1747935300000|2025-05-22 17:35:00|29838.4|29818.4|29838.4|29818.4|29838.6|29818.6|29838.4|29818.4|3
1747935600000|2025-05-22 17:40:00|29838.6|29818.6|29838.3|29818.3|29838.6|29818.6|29838.3|29818.3|2
1747935900000|2025-05-22 17:45:00|29838.5|29818.5|29838.5|29818.5|29838.5|29818.5|29838.5|29818.5|1
1747936500000|2025-05-22 17:55:00|29838.1|29818.1|29837.8|29817.8|29838.3|29818.3|29837.8|29817.8|6
1747936800000|2025-05-22 18:00:00|29837.1|29817.1|29836.6|29816.6|29837.1|29817.1|29836.6|29816.6|5
1747937400000|2025-05-22 18:10:00|29831.6|29811.6|29830.8|29810.8|29831.6|29811.6|29830.8|29810.8|4
1747937700000|2025-05-22 18:15:00|29831|29811|29831.2|29811.2|29831.2|29811.2|29831|29811|2
1747938000000|2025-05-22 18:20:00|29831|29811|29831|29811|29831|29811|29831|29811|1
1747938300000|2025-05-22 18:25:00|29830.6|29810.6|29830.6|29810.6|29830.7|29810.7|29830.5|29810.5|4
1747938600000|2025-05-22 18:30:00|29830.2|29810.2|29830.2|29810.2|29830.2|29810.2|29830.2|29810.2|1
1747938900000|2025-05-22 18:35:00|29820.1|29795.1|29842.7|29775|29851.7|29795.1|29819|29771.9|22
1747939200000|2025-05-22 18:40:00|29844.9|29777.2|29847.9|29778.5|29847.9|29779.4|29840.5|29772|16
1747939500000|2025-05-22 18:45:00|29843.6|29774.2|29835.6|29786.5|29844.9|29786.5|29835.6|29773.3|6
1747939800000|2025-05-22 18:50:00|29827.4|29802.4|29827.4|29802.4|29827.4|29802.4|29821.6|29796.6|5
1747940400000|2025-05-22 19:00:00|29836.5|29811.5|29837.4|29812.4|29843.5|29812.4|29836.5|29806.3|6
1747941000000|2025-05-22 19:10:00|29844.7|29805.1|29844.7|29805.1|29844.7|29805.1|29844.7|29805.1|1
1747941900000|2025-05-22 19:25:00|29852.2|29797.6|29844.7|29805.1|29852.2|29807.5|29832.5|29797.6|4
1747942800000|2025-05-22 19:40:00|29843.9|29787.8|29865.5|29776.6|29871.5|29795|29836.1|29774.4|9
1747943100000|2025-05-22 19:45:00|29862.3|29773.4|29831.4|29795.5|29865.5|29795.5|29831.4|29773.4|10
1747943400000|2025-05-22 19:50:00|29832.6|29795.4|29832.6|29795.4|29832.6|29795.4|29832.6|29795.4|1
1747943700000|2025-05-22 19:55:00|29834.7|29795.1|29834.7|29795.1|29834.7|29795.1|29834.7|29795.1|1
1747962000000|2025-05-23 01:00:00|29840.3|29721.4|29769.4|29734.2|29840.3|29749.4|29761.7|29708.4|67
1747962300000|2025-05-23 01:05:00|29769.3|29734.1|29762.6|29721.9|29773.6|29750.5|29760.5|29720.9|72
1747962600000|2025-05-23 01:10:00|29762.3|29721.6|29790.3|29719.7|29790.3|29746|29752.5|29719.7|38
1747962900000|2025-05-23 01:15:00|29791.6|29718.4|29783.3|29724.5|29794.4|29735.6|29782|29717.3|40
1747963200000|2025-05-23 01:20:00|29763.9|29743.9|29749|29729|29773.3|29744.5|29745.9|29722.5|80
1747963500000|2025-05-23 01:25:00|29748.5|29728.5|29746|29726|29750|29730|29742.5|29722.5|21
1747963800000|2025-05-23 01:30:00|29745.7|29725.7|29739.5|29719.5|29746|29726|29734.4|29714.4|28
1747964100000|2025-05-23 01:35:00|29735.7|29715.7|29725|29705|29735.7|29715.7|29719.9|29699.9|42
1747964400000|2025-05-23 01:40:00|29727.5|29707.5|29730|29710|29735|29715|29725.6|29705.6|40
1747964700000|2025-05-23 01:45:00|29729.5|29709.5|29753.9|29733.9|29754.5|29734.5|29725.5|29705.5|56
1747965000000|2025-05-23 01:50:00|29754.2|29734.2|29751.5|29731.5|29755.8|29735.8|29745.9|29725.9|36
1747965300000|2025-05-23 01:55:00|29752|29732|29752.5|29732.5|29755|29735|29749.5|29729.5|41
1747965600000|2025-05-23 02:00:00|29752.4|29732.4|29750|29730|29754.4|29734.4|29750|29730|59
1747965900000|2025-05-23 02:05:00|29749.7|29729.7|29765|29745|29765.8|29745.8|29741.5|29721.5|59
1747966200000|2025-05-23 02:10:00|29764.5|29744.5|29755|29735|29764.9|29744.9|29755|29735|31
1747966500000|2025-05-23 02:15:00|29752.5|29732.5|29762.5|29742.5|29762.5|29742.5|29752.5|29732.5|41
1747966800000|2025-05-23 02:20:00|29762.1|29742.1|29761|29741|29764|29744|29760.3|29740.3|22
1747967100000|2025-05-23 02:25:00|29760.6|29740.6|29752.6|29732.6|29761.7|29741.7|29750|29730|44
1747967400000|2025-05-23 02:30:00|29751.8|29731.8|29754.4|29734.4|29755.4|29735.4|29749.8|29729.8|53
1747967700000|2025-05-23 02:35:00|29754.6|29734.6|29756.5|29736.5|29763|29743|29754.6|29734.6|37
1747968000000|2025-05-23 02:40:00|29756.7|29736.7|29755.3|29735.3|29756.8|29736.8|29754.2|29734.2|45
1747968300000|2025-05-23 02:45:00|29755.5|29735.5|29760|29740|29762.2|29742.2|29755.4|29735.4|57
1747968600000|2025-05-23 02:50:00|29759.9|29739.9|29739.2|29719.2|29761.3|29739.9|29738.5|29712.8|88
1747968900000|2025-05-23 02:55:00|29736.8|29716.8|29751.5|29731.5|29759|29739|29736.7|29716.7|62
1747969200000|2025-05-23 03:00:00|29750|29730|29726.5|29701.5|29751.5|29731.5|29707.5|29671.5|60
1747969500000|2025-05-23 03:05:00|29726|29701|29733.2|29713.2|29736.3|29716.3|29721.5|29698|62
1747969800000|2025-05-23 03:10:00|29732.5|29712.5|29702.5|29682.5|29732.5|29712.5|29697.8|29677.8|67
1747970100000|2025-05-23 03:15:00|29701.5|29681.5|29706.8|29681.8|29710.4|29690.4|29701|29676.5|81
1747970400000|2025-05-23 03:20:00|29706.7|29681.7|29737.9|29702|29739.1|29710.5|29700.4|29679.5|67
1747970700000|2025-05-23 03:25:00|29738.9|29703|29714|29694|29740.2|29715.1|29713|29686.6|70
1747971000000|2025-05-23 03:30:00|29713.6|29693.6|29728.5|29708.5|29729.4|29709.4|29712.3|29692.3|68
1747971300000|2025-05-23 03:35:00|29728.3|29708.3|29727.3|29707.3|29728.3|29708.3|29722.8|29702.8|48
1747971600000|2025-05-23 03:40:00|29727.5|29707.5|29717.1|29697.1|29727.8|29707.8|29715.9|29695.9|56
1747971900000|2025-05-23 03:45:00|29717.3|29697.3|29704.4|29684.4|29717.3|29697.3|29704.3|29682|64
1747972200000|2025-05-23 03:50:00|29704.5|29684.5|29700.5|29680.5|29704.5|29684.5|29697.9|29677.4|56
1747972500000|2025-05-23 03:55:00|29699.9|29679.9|29700.8|29680.8|29705.2|29681.8|29698.3|29673.3|71
1747972800000|2025-05-23 04:00:00|29700.9|29680.9|29699.2|29679.2|29701.4|29681.4|29692.3|29672.3|56
1747973100000|2025-05-23 04:05:00|29698.5|29678.5|29698.7|29678.7|29700.3|29680.3|29696.8|29676.8|45
1747973400000|2025-05-23 04:10:00|29699.1|29679.1|29703.7|29678.7|29705.1|29680.5|29692.2|29672.2|51
1747973700000|2025-05-23 04:15:00|29703.9|29678.9|29702.1|29682.1|29707.5|29687.5|29696.7|29676.7|42
1747974000000|2025-05-23 04:20:00|29701.8|29681.8|29708.2|29671.9|29711.7|29681.9|29701.2|29670.6|15
1747974300000|2025-05-23 04:25:00|29708|29671.7|29702|29677|29708.6|29677.8|29702|29671.7|9
1747974600000|2025-05-23 04:30:00|29702.2|29677.2|29702|29657|29703|29678|29693.8|29657|26
1747974900000|2025-05-23 04:35:00|29702.5|29659.5|29697.5|29672.5|29702.5|29672.5|29693.6|29659.5|12
1747975200000|2025-05-23 04:40:00|29688|29663|29690|29665|29699.1|29665|29682.5|29651.9|16
1747975500000|2025-05-23 04:45:00|29690.7|29665.7|29690.5|29665.5|29691.1|29666.1|29690|29665|10
1747975800000|2025-05-23 04:50:00|29690|29665|29694|29674|29698.5|29678.5|29685.5|29660.5|26
1747976100000|2025-05-23 04:55:00|29691|29671|29711.5|29691.5|29714|29694|29690|29670|46
1747976400000|2025-05-23 05:00:00|29712.5|29692.5|29689.5|29669.5|29714|29694|29689.5|29669.5|32
1747976700000|2025-05-23 05:05:00|29689.1|29669.1|29685|29665|29691.4|29671.4|29681.5|29661.5|15
1747977000000|2025-05-23 05:10:00|29684.5|29664.5|29694|29674|29695.5|29675.5|29681|29661|17
1747977300000|2025-05-23 05:15:00|29693|29673|29678.5|29658.5|29696.7|29676.7|29674.5|29654.5|68
1747977600000|2025-05-23 05:20:00|29679|29659|29682|29662|29682|29662|29678.5|29658.5|9
1747977900000|2025-05-23 05:25:00|29681.5|29661.5|29683.5|29663.5|29683.5|29663.5|29681.5|29661.5|5
1747978200000|2025-05-23 05:30:00|29684|29664|29699.5|29679.5|29755.1|29694.1|29684|29664|56
1747978500000|2025-05-23 05:35:00|29700|29680|29695.4|29675.4|29710|29690|29692.5|29672.5|26
1747978800000|2025-05-23 05:40:00|29696.2|29676.2|29715|29690|29727.1|29707.1|29696.2|29676.2|46
1747979100000|2025-05-23 05:45:00|29715.5|29690.5|29733.1|29693|29737.3|29700.6|29707.5|29682.5|17
1747979400000|2025-05-23 05:50:00|29725.6|29700.6|29718.5|29698.5|29725.6|29700.6|29718.5|29697|5
1747979700000|2025-05-23 05:55:00|29717.1|29697.1|29705.5|29655.5|29717.1|29697.1|29691.1|29655.5|29
1747980000000|2025-05-23 06:00:00|29707.5|29657.5|29713.1|29688.1|29715|29690|29681.3|29644.4|43
1747980300000|2025-05-23 06:05:00|29717.5|29692.5|29724.8|29673.6|29749|29719|29715|29673.6|84
1747980600000|2025-05-23 06:10:00|29717.6|29678.6|29713.3|29667.5|29731.9|29684.1|29702.5|29648.9|90
1747980900000|2025-05-23 06:15:00|29712.7|29666.9|29712.5|29692.5|29735.4|29695.2|29708.1|29664|63
1747981200000|2025-05-23 06:20:00|29711|29691|29712.3|29692.3|29715|29695|29706.5|29686.5|47
1747981500000|2025-05-23 06:25:00|29713.1|29693.1|29708.9|29688.9|29726.6|29706.6|29703.1|29679.2|64
1747981800000|2025-05-23 06:30:00|29709.1|29689.1|29705.7|29685.7|29727.8|29691.5|29705.4|29672.9|35
1747982100000|2025-05-23 06:35:00|29705.6|29685.6|29700|29680|29707.5|29687.5|29700|29680|31
1747982400000|2025-05-23 06:40:00|29707.5|29670.5|29670.7|29650.7|29707.5|29670.5|29669.9|29643.6|33
1747982700000|2025-05-23 06:45:00|29670.8|29650.8|29678.7|29658.7|29695.5|29667.5|29670.8|29650.8|20
1747983000000|2025-05-23 06:50:00|29677.8|29657.8|29682|29662|29685|29665|29677.8|29657.8|44
1747983300000|2025-05-23 06:55:00|29682.5|29662.5|29681.8|29661.8|29692.1|29665.1|29680.6|29653|44
1747983600000|2025-05-23 07:00:00|29687.6|29667.6|29680.3|29660.3|29688.7|29668.7|29671.1|29651.1|72
1747983900000|2025-05-23 07:05:00|29680.9|29660.9|29639.5|29562.5|29680.9|29660.9|29607.2|29532.5|116
1747984200000|2025-05-23 07:10:00|29637.9|29579.1|29589|29533.6|29666.9|29580.1|29586.6|29496.9|135
1747984500000|2025-05-23 07:15:00|29590.7|29533.4|29548.8|29470.8|29632|29545.6|29548.8|29456.8|100
1747984800000|2025-05-23 07:20:00|29549|29471|29564.7|29493|29624.9|29531.3|29529.2|29393.5|119
1747985100000|2025-05-23 07:25:00|29553.5|29481.8|29624|29599|29635.3|29600.6|29529.6|29481.8|91
1747985400000|2025-05-23 07:30:00|29612.2|29574.7|29612.5|29592.5|29613.5|29593.5|29600.1|29574.7|24
1747985700000|2025-05-23 07:35:00|29612.1|29592.1|29623.6|29598.6|29644.9|29601.6|29608|29585.5|46
1747986000000|2025-05-23 07:40:00|29618.6|29593.6|29580.3|29534.6|29635.2|29605|29567.3|29515.7|99
1747986300000|2025-05-23 07:45:00|29579.8|29535.1|29590.5|29550.4|29590.6|29563.1|29557.5|29520.1|58
1747986600000|2025-05-23 07:50:00|29590.4|29549.5|29580|29560|29604.7|29570.5|29580|29540.6|25
1747986900000|2025-05-23 07:55:00|29575|29555|29579.7|29530.4|29588|29555|29575|29526.9|24
1747987200000|2025-05-23 08:00:00|29580.8|29530.1|29562.5|29537.5|29593.7|29547|29562.5|29506.8|67
1747987500000|2025-05-23 08:05:00|29567.4|29527.6|29554.5|29534.5|29567.4|29537.5|29548.5|29527.6|11
1747987800000|2025-05-23 08:10:00|29554|29534|29583.9|29540.1|29590.3|29560|29547.5|29527.5|46
1747988100000|2025-05-23 08:15:00|29582.9|29539.1|29575|29550|29582.9|29555|29567.6|29535.1|37
1747988400000|2025-05-23 08:20:00|29580.1|29555.1|29572.5|29552.5|29580.1|29555.1|29570|29547.5|6
1747988700000|2025-05-23 08:25:00|29573.1|29553.1|29576.7|29556.7|29577.5|29557.5|29570.5|29550.5|16
1747989000000|2025-05-23 08:30:00|29572.5|29552.5|29585.1|29565.1|29588|29568|29572.5|29552.5|21
1747989300000|2025-05-23 08:35:00|29588.7|29568.7|29598.1|29578.1|29609.1|29589.1|29585.1|29565.1|38
1747989600000|2025-05-23 08:40:00|29599.1|29579.1|29577.9|29552.9|29629.5|29600.1|29577|29550.8|51
1747989900000|2025-05-23 08:45:00|29584.5|29559.5|29602.5|29561.6|29603.4|29570|29584.5|29555|34
1747990200000|2025-05-23 08:50:00|29603.4|29561.5|29604.1|29563.7|29606.4|29571.9|29596.4|29554.5|28
1747990500000|2025-05-23 08:55:00|29603|29563.9|29556.5|29536.5|29603|29564.5|29555|29531.4|35
1747990800000|2025-05-23 09:00:00|29557.1|29537.1|29571.1|29551.1|29589.2|29553.7|29557.1|29537.1|48
1747991100000|2025-05-23 09:05:00|29571|29551|29576|29556|29578.5|29556.1|29570.9|29550.9|14
1747991400000|2025-05-23 09:10:00|29573.2|29533.8|29575|29555|29581.9|29555|29570.8|29531.4|37
1747991700000|2025-05-23 09:15:00|29572.5|29552.5|29574.1|29554.1|29574.1|29554.1|29572.5|29552.5|2
1747992000000|2025-05-23 09:20:00|29576.5|29556.5|29577.5|29557.5|29578.1|29558.1|29576.5|29556.5|4
1747992300000|2025-05-23 09:25:00|29575.1|29555.1|29556|29536|29575.1|29555.1|29552.5|29532.5|49
1747992600000|2025-05-23 09:30:00|29557.6|29532.6|29581.5|29533.4|29590.2|29554.6|29555|29530|30
1747992900000|2025-05-23 09:35:00|29570|29545|29590.7|29504.2|29598.9|29545|29567.8|29504.2|24
1747993200000|2025-05-23 09:40:00|29586.7|29508.1|29571.6|29546.6|29586.7|29546.6|29570|29508.1|11
1747993500000|2025-05-23 09:45:00|29572|29547|29571|29546|29572.6|29547.6|29571|29546|5
1747993800000|2025-05-23 09:50:00|29568.5|29543.5|29551.3|29531.3|29568.5|29543.5|29545|29520|14
1747994100000|2025-05-23 09:55:00|29552.1|29532.1|29552.5|29532.5|29561.6|29532.5|29542.5|29512.8|29
1747994400000|2025-05-23 10:00:00|29553|29533|29589.3|29532.8|29589.3|29550.6|29553|29532.8|38
1747994700000|2025-05-23 10:05:00|29576.8|29535.2|29565|29540|29577|29545|29565|29533.9|9
1747995000000|2025-05-23 10:10:00|29565.5|29540.5|29565|29540|29565.5|29540.5|29565|29540|4
1747995300000|2025-05-23 10:15:00|29564.5|29539.5|29565|29540|29565|29540|29564.5|29539.5|6
1747995600000|2025-05-23 10:20:00|29564.5|29539.5|29569|29544|29569|29544|29564.5|29539.5|10
1747995900000|2025-05-23 10:25:00|29569.8|29526.2|29570.6|29545.6|29583.1|29545.6|29569.8|29526.2|19
1747996200000|2025-05-23 10:30:00|29571|29546|29575.5|29537.5|29575.5|29547|29570.5|29537.5|14
1747996500000|2025-05-23 10:35:00|29575.7|29536.3|29575.5|29537.5|29575.9|29538.7|29575.3|29535.1|6
1747996800000|2025-05-23 10:40:00|29575.7|29536.3|29575.5|29537.5|29575.9|29537.5|29575.5|29535.1|14
1747997100000|2025-05-23 10:45:00|29570.1|29534.9|29562.5|29542.5|29570.6|29542.5|29561.5|29534.4|20
1747997400000|2025-05-23 10:50:00|29562.7|29542.7|29566|29546|29568.5|29547|29562.5|29542.5|8
1747997700000|2025-05-23 10:55:00|29566.5|29546.5|29568.5|29543.5|29575.6|29547|29566|29535.4|12
1747998000000|2025-05-23 11:00:00|29567.6|29542.6|29564.2|29544.2|29569.9|29545.5|29560|29540|28
1747998300000|2025-05-23 11:05:00|29564.4|29544.4|29565.3|29545.3|29565.3|29545.3|29562.8|29542.8|30
1747998600000|2025-05-23 11:10:00|29565.1|29545.1|29564|29544|29566.7|29546.7|29562.3|29542.3|38
1747998900000|2025-05-23 11:15:00|29564.1|29544.1|29564.5|29544.5|29566.5|29546.5|29562.2|29542.2|31
1747999200000|2025-05-23 11:20:00|29565|29545|29564.5|29539.5|29573.6|29545|29561.7|29529.6|31
1747999500000|2025-05-23 11:25:00|29563.3|29538.3|29563.6|29538.6|29565|29540|29551.2|29530|56
1747999800000|2025-05-23 11:30:00|29563.2|29538.2|29561.6|29541.6|29563.5|29541.6|29559.9|29537.7|15
1748000100000|2025-05-23 11:35:00|29561.7|29541.7|29560|29540|29562|29542|29560|29540|4
1748000400000|2025-05-23 11:40:00|29562.5|29542.5|29575.5|29555.5|29575.5|29555.5|29562.5|29542.5|4
1748000700000|2025-05-23 11:45:00|29606.1|29564.4|29634.4|29570.7|29666.6|29580|29605|29557.4|36
1748001000000|2025-05-23 11:50:00|29663|29582.2|29699.3|29605.9|29722.6|29637.8|29663|29579.3|30
1748001300000|2025-05-23 11:55:00|29698.7|29606.4|29640|29590|29698.7|29620.7|29640|29579.2|30
1748001600000|2025-05-23 12:00:00|29639.9|29590.2|29704.5|29560.6|29779.7|29613|29639.9|29535.8|44
1748001900000|2025-05-23 12:05:00|29703.4|29561.8|29690.8|29584.3|29703.4|29592.6|29667.8|29552.8|24
1748002200000|2025-05-23 12:10:00|29670.9|29588.7|29641.1|29543.7|29671.3|29602.5|29638|29540|25
1748002500000|2025-05-23 12:15:00|29641.3|29543.9|29636.3|29578.7|29653.9|29578.7|29633.9|29543.8|15
1748002800000|2025-05-23 12:20:00|29638.8|29566.2|29645.4|29559.8|29650.9|29566.2|29631.7|29536.3|16
1748003100000|2025-05-23 12:25:00|29643.4|29561.8|29669.3|29557.6|29677|29582.4|29621.5|29555|20
1748003400000|2025-05-23 12:30:00|29663.7|29563.1|29671.9|29575.2|29702|29582.3|29663.7|29542.1|37
1748003700000|2025-05-23 12:35:00|29673.3|29571.6|29623.1|29571.8|29684.1|29604.5|29623.1|29564.9|68
1748004000000|2025-05-23 12:40:00|29622.8|29571.5|29591.8|29566.8|29622.8|29587|29591.5|29564.5|21
1748004300000|2025-05-23 12:45:00|29591.6|29566.6|29584.9|29564.9|29592.4|29567.4|29579.6|29559.6|27
1748004600000|2025-05-23 12:50:00|29587.8|29567.8|29615|29590|29637.8|29602.3|29587.8|29567.8|70
1748004900000|2025-05-23 12:55:00|29624.8|29562|29621.2|29573.8|29630.7|29576|29621.2|29559.8|17
1748005200000|2025-05-23 13:00:00|29626|29568.9|29615.4|29530.3|29636.4|29581.8|29605.6|29527.4|27
1748005500000|2025-05-23 13:05:00|29615.1|29530.7|29607.2|29563|29627.3|29563|29607|29530.7|28
1748005800000|2025-05-23 13:10:00|29620.3|29537.5|29634.7|29567.5|29646.3|29572.9|29607|29537.5|34
1748006100000|2025-05-23 13:15:00|29634.2|29567.9|29607.5|29562.6|29634.2|29569.8|29607.5|29554.4|16
1748006400000|2025-05-23 13:20:00|29607.2|29563|29630.5|29561.7|29630.5|29563.6|29606.6|29551.7|5
1748006700000|2025-05-23 13:25:00|29629.2|29562.9|29621.5|29570.7|29629.2|29570.7|29621.5|29562.9|2
1748007000000|2025-05-23 13:30:00|29629.4|29578.6|29632|29565.7|29632|29578.6|29624.3|29565.7|3
1748007300000|2025-05-23 13:35:00|29624.3|29573.5|29618.6|29559.2|29628.1|29573.5|29618.1|29558.7|8
1748007600000|2025-05-23 13:40:00|29610.8|29566.9|29610.3|29567.4|29629.3|29567.4|29610.3|29548.4|8
1748007900000|2025-05-23 13:45:00|29621.5|29570.7|29631.4|29570.8|29631.4|29577.6|29620.5|29563.6|12
1748008200000|2025-05-23 13:50:00|29622.5|29579.6|29632.8|29587.3|29633.3|29592.3|29620.3|29567.4|20
1748008500000|2025-05-23 13:55:00|29632.3|29587.7|29654|29568.2|29654.6|29587.7|29621.5|29561.1|20
1748008800000|2025-05-23 14:00:00|29653.3|29568.9|29643.9|29596.2|29653.3|29596.2|29637.1|29568.9|15
1748009100000|2025-05-23 14:05:00|29632.6|29607.6|29625|29605|29632.6|29612.2|29625|29605|9
1748009400000|2025-05-23 14:10:00|29622|29602|29621.9|29601.9|29624.5|29604.5|29621.5|29601.5|23
1748009700000|2025-05-23 14:15:00|29619.5|29599.5|29608.7|29545|29620.9|29600|29598.7|29542|27
1748010000000|2025-05-23 14:20:00|29608.2|29545.5|29594.5|29551.6|29608.2|29551.6|29591.8|29543.5|9
1748010300000|2025-05-23 14:25:00|29595.5|29552.6|29587.9|29562.9|29611.6|29562.9|29587.4|29542.9|30
1748010600000|2025-05-23 14:30:00|29590|29570|29595.5|29575.5|29596.6|29576.6|29590|29570|5
1748010900000|2025-05-23 14:35:00|29595|29575|29618|29593|29642.4|29599.6|29595|29565.3|37
1748011200000|2025-05-23 14:40:00|29618.6|29593.6|29605|29585|29618.6|29593.6|29605|29585|10
1748011500000|2025-05-23 14:45:00|29607.5|29587.5|29605|29585|29618.1|29598.1|29605|29585|17
1748011800000|2025-05-23 14:50:00|29597.5|29577.5|29595|29575|29597.5|29577.5|29595|29575|5
1748012100000|2025-05-23 14:55:00|29595.5|29575.5|29616.7|29569|29631.3|29580.3|29587.5|29562.5|33
1748012400000|2025-05-23 15:00:00|29621.9|29574.2|29597.1|29572.1|29621.9|29574.2|29597.1|29562|23
1748012700000|2025-05-23 15:05:00|29597.4|29572.4|29600|29580|29600|29580|29597.4|29572.4|2
1748013000000|2025-05-23 15:10:00|29597.5|29577.5|29605|29580|29605|29580|29597|29574.5|5
1748013300000|2025-05-23 15:15:00|29605.5|29580.5|29642.5|29617.5|29667.8|29617.5|29595|29557.2|50
1748013600000|2025-05-23 15:20:00|29642.6|29617.6|29644.5|29619.5|29654.9|29619.5|29642.6|29608.3|13
1748013900000|2025-05-23 15:25:00|29645|29620|29634.6|29579.4|29645|29620|29629.5|29578.9|15
1748014200000|2025-05-23 15:30:00|29633.9|29580.1|29625.8|29589.2|29634.4|29589.2|29625.8|29580.1|8
1748014500000|2025-05-23 15:35:00|29621.9|29578.3|29605.8|29569.2|29621.9|29578.5|29605.8|29555.3|19
1748014800000|2025-05-23 15:40:00|29605.5|29569.4|29601|29576|29605.5|29576|29600.6|29569.4|4
1748015100000|2025-05-23 15:45:00|29605.5|29569.4|29605.5|29569.4|29605.5|29569.4|29605.5|29569.4|1
1748015400000|2025-05-23 15:50:00|29596|29571|29590|29570|29605.8|29575|29590|29564.2|9
1748015700000|2025-05-23 15:55:00|29589.5|29569.5|29592.5|29572.5|29598.2|29578.2|29589.5|29569.5|7
1748016000000|2025-05-23 16:00:00|29588.8|29568.8|29610.2|29552|29610.7|29569|29570|29533.2|44
1748016300000|2025-05-23 16:05:00|29609.7|29552.5|29600.5|29580.5|29610.7|29580.5|29597.4|29545.3|14
1748016600000|2025-05-23 16:10:00|29600|29580|29600.5|29580.5|29600.5|29580.5|29600|29580|2
1748017200000|2025-05-23 16:20:00|29600|29580|29592.5|29572.5|29600|29580|29591|29571|3
1748017500000|2025-05-23 16:25:00|29590|29570|29590|29570|29590.1|29570.1|29590|29570|3
1748017800000|2025-05-23 16:30:00|29590.5|29570.5|29592.1|29572.1|29592.1|29572.1|29590.5|29570.5|3
1748018100000|2025-05-23 16:35:00|29597|29577|29600|29580|29600.1|29580.1|29597|29577|4
1748019900000|2025-05-23 17:05:00|29602.1|29582.1|29623.5|29581.4|29623.5|29583.5|29602.1|29574.8|6
1748020200000|2025-05-23 17:10:00|29616.9|29574.8|29627.9|29577.9|29627.9|29582|29616.9|29573.8|14
1748020500000|2025-05-23 17:15:00|29627.1|29585|29626.9|29584.8|29628.6|29585|29626.9|29583.6|3
1748020800000|2025-05-23 17:20:00|29627.1|29585|29625.9|29583.8|29627.1|29585|29625.9|29583.8|2
1748022000000|2025-05-23 17:40:00|29627.1|29585|29625.9|29583.8|29627.1|29585|29625.9|29583.8|2
1748022600000|2025-05-23 17:50:00|29627.1|29585|29616.6|29568.4|29627.1|29585|29616|29567.3|7
1748022900000|2025-05-23 17:55:00|29616|29568.9|29614|29589|29630.1|29589|29605|29568.9|12
1748023200000|2025-05-23 18:00:00|29613.5|29588.5|29613.5|29588.5|29613.5|29588.5|29613.5|29588.5|1
1748023800000|2025-05-23 18:10:00|29614|29589|29620.9|29581.2|29622.1|29589|29614|29581|4
1748024100000|2025-05-23 18:15:00|29622.1|29576.8|29621.2|29568.6|29629.4|29576.8|29621.2|29567.9|13
1748024400000|2025-05-23 18:20:00|29628.4|29575.8|29625.2|29572.6|29628.4|29575.8|29624.2|29571.6|4
1748025000000|2025-05-23 18:30:00|29613.6|29576.5|29613.6|29576.5|29613.6|29576.5|29613.6|29576.5|1
1748027100000|2025-05-23 19:05:00|29617.2|29580.1|29610|29585|29617.2|29585|29610|29580.1|2
1748028000000|2025-05-23 19:20:00|29612.5|29587.5|29612.5|29587.5|29612.5|29587.5|29612.5|29587.5|1
1748028600000|2025-05-23 19:30:00|29602.5|29577.5|29600|29575|29602.5|29577.5|29600|29575|2
1748028900000|2025-05-23 19:35:00|29597.5|29572.5|29601.3|29576.3|29601.3|29576.3|29597.5|29572.5|3
1748029200000|2025-05-23 19:40:00|29600|29575|29600|29575|29603.7|29578.7|29600|29575|3
1748029800000|2025-05-23 19:50:00|29605.5|29569.5|29602|29560.5|29605.5|29569.5|29600.3|29560.5|5
1748030100000|2025-05-23 19:55:00|29603.2|29561.7|29605.5|29569.5|29605.5|29569.5|29603.2|29561.7|2
1748221200000|2025-05-26 01:00:00|29576.8|29421.6|29431.1|29375.2|29576.8|29452.3|29430|29375.2|73
1748221500000|2025-05-26 01:05:00|29422.8|29380.9|29481.4|29438.7|29495.1|29445.5|29413.4|29287.2|81
1748221800000|2025-05-26 01:10:00|29480.8|29439.2|29505|29435|29512.6|29472.6|29476.9|29425.5|55
1748222100000|2025-05-26 01:15:00|29504.3|29434.3|29483|29393.4|29511.5|29438.5|29466|29368.6|83
1748222400000|2025-05-26 01:20:00|29464.1|29423.2|29470|29428|29511.9|29441.4|29454.7|29392.5|81
1748222700000|2025-05-26 01:25:00|29470.4|29427|29515|29422.4|29515|29445|29447.5|29415.4|55
1748223000000|2025-05-26 01:30:00|29524.6|29412.8|29492.9|29450|29524.6|29450|29460.6|29389.2|93
1748223300000|2025-05-26 01:35:00|29491.4|29451.6|29428.1|29403.1|29499.5|29468.4|29427.7|29388.7|84
1748223600000|2025-05-26 01:40:00|29431|29406|29437.5|29412.5|29474.5|29440|29412.5|29387.4|82
1748223900000|2025-05-26 01:45:00|29443.2|29406.8|29464|29424|29469|29444|29435.3|29403.7|74
1748224200000|2025-05-26 01:50:00|29477.2|29433.6|29455.5|29430.5|29484.1|29454.4|29455.5|29430.5|33
1748224500000|2025-05-26 01:55:00|29453.6|29428.6|29445.5|29420.5|29490.6|29443.1|29434.5|29398.9|64
1748224800000|2025-05-26 02:00:00|29448.7|29411.3|29395.1|29302.5|29483.1|29427|29395.1|29294.5|103
1748225100000|2025-05-26 02:05:00|29390.6|29307|29431.5|29375.5|29484.4|29384.9|29390.6|29245.4|78
1748225400000|2025-05-26 02:10:00|29430.9|29376|29453.1|29409|29456.4|29409|29412.9|29354.4|85
1748225700000|2025-05-26 02:15:00|29452|29410|29394.5|29369.5|29466.1|29428.5|29387.5|29359.4|86
1748226000000|2025-05-26 02:20:00|29394.6|29369.6|29402.8|29382.8|29443.7|29397.6|29394.5|29367.2|53
1748226300000|2025-05-26 02:25:00|29405.9|29385.9|29407.5|29387.5|29427.9|29394|29401.9|29362.3|46
1748226600000|2025-05-26 02:30:00|29410|29390|29398|29378|29423|29393.5|29395.5|29358.7|64
1748226900000|2025-05-26 02:35:00|29397|29377|29377.1|29357.1|29397|29377|29375.8|29344.7|97
1748227200000|2025-05-26 02:40:00|29377.3|29357.3|29387.5|29367.5|29388|29368|29376.1|29356.1|63
1748227500000|2025-05-26 02:45:00|29387.4|29367.4|29400.5|29380.5|29411.7|29391.7|29387.1|29367.1|33
1748227800000|2025-05-26 02:50:00|29402.5|29382.5|29397.1|29377.1|29402.5|29382.5|29392.7|29372.7|46
1748228100000|2025-05-26 02:55:00|29391.6|29371.6|29385.5|29360.5|29394|29374|29376.5|29353.5|29
1748228400000|2025-05-26 03:00:00|29386|29361|29402.5|29377.5|29411.7|29385|29386|29353.5|47
1748228700000|2025-05-26 03:05:00|29404.5|29379.5|29399.6|29379.6|29427|29402|29399.6|29377.5|41
1748229000000|2025-05-26 03:10:00|29399.5|29379.5|29438.5|29386.4|29438.5|29392.5|29389.1|29351.1|69
1748229300000|2025-05-26 03:15:00|29443.4|29381.6|29460.6|29407.5|29474.5|29414.3|29429.2|29366.7|76
1748229600000|2025-05-26 03:20:00|29458.7|29403.8|29433|29413|29458.7|29417|29432.5|29403.5|46
1748229900000|2025-05-26 03:25:00|29432.5|29412.5|29432.5|29412.5|29449|29429|29432.5|29409|41
1748230200000|2025-05-26 03:30:00|29432.9|29412.9|29433.4|29413.4|29438.9|29418.9|29429.5|29409.5|30
1748230500000|2025-05-26 03:35:00|29433.3|29413.3|29442.5|29422.5|29445.5|29425.5|29433.2|29413.2|21
1748230800000|2025-05-26 03:40:00|29440|29420|29439|29419|29441.6|29421.6|29435.6|29415.6|14
1748231100000|2025-05-26 03:45:00|29439.8|29419.8|29430|29410|29440.5|29420.5|29427|29407|35
1748231400000|2025-05-26 03:50:00|29434.2|29414.2|29437.2|29417.2|29437.2|29417.2|29432.5|29412.5|8
1748231700000|2025-05-26 03:55:00|29437.6|29417.6|29434|29414|29437.6|29417.6|29434|29414|15
1748232000000|2025-05-26 04:00:00|29434.4|29414.4|29430.5|29410.5|29434.4|29414.4|29429.1|29409.1|8
1748232300000|2025-05-26 04:05:00|29431|29411|29430.5|29410.5|29431|29411|29430.5|29410.5|2
1748232600000|2025-05-26 04:10:00|29430.6|29410.6|29430.5|29410.5|29432.2|29412.2|29428|29408|13
1748232900000|2025-05-26 04:15:00|29431|29411|29431|29411|29431|29411|29431|29411|1
1748233200000|2025-05-26 04:20:00|29434.2|29414.2|29432.5|29412.5|29434.4|29414.4|29432.5|29412.5|5
1748233500000|2025-05-26 04:25:00|29432.8|29412.8|29432.8|29412.8|29433.8|29413.8|29431.2|29411.2|17
1748233800000|2025-05-26 04:30:00|29432.7|29412.7|29435|29415|29439.4|29419.4|29432.5|29412.5|8
1748234100000|2025-05-26 04:35:00|29436.2|29416.2|29445|29425|29445.6|29425.6|29435|29415|27
1748234400000|2025-05-26 04:40:00|29443.5|29423.5|29445|29425|29445|29425|29440|29420|7
1748234700000|2025-05-26 04:45:00|29439.5|29419.5|29434.1|29414.1|29439.5|29419.5|29423.5|29403.5|22
1748235000000|2025-05-26 04:50:00|29436.5|29411.5|29434.3|29414.3|29436.5|29414.3|29433.5|29411.5|14
1748235300000|2025-05-26 04:55:00|29433.9|29413.9|29433.7|29413.7|29434.9|29414.9|29432.5|29412.5|21
1748235600000|2025-05-26 05:00:00|29433.8|29413.8|29461.2|29441.2|29465|29445|29433.8|29413.8|29
1748235900000|2025-05-26 05:05:00|29461.4|29441.4|29464.7|29444.7|29466|29446|29461.4|29441.4|17
1748236200000|2025-05-26 05:10:00|29454.2|29434.2|29449.5|29429.5|29459.8|29437|29449|29427.5|46
1748236500000|2025-05-26 05:15:00|29450|29430|29465.8|29428.3|29469.2|29442.5|29450|29426.2|41
1748236800000|2025-05-26 05:20:00|29466.8|29427.2|29460|29440|29470|29445|29460|29427.2|10
1748237100000|2025-05-26 05:25:00|29478.1|29439.5|29465|29445|29478.1|29452.1|29464.5|29439.5|23
1748237400000|2025-05-26 05:30:00|29464.5|29444.5|29464|29444|29465|29445|29463|29443|7
1748237700000|2025-05-26 05:35:00|29463.5|29443.5|29457.5|29437.5|29463.5|29443.5|29456|29436|14
1748238000000|2025-05-26 05:40:00|29457|29437|29461|29441|29463.6|29443.6|29457|29437|10
1748238300000|2025-05-26 05:45:00|29461.5|29441.5|29456|29436|29468.1|29448.1|29456|29436|14
1748238600000|2025-05-26 05:50:00|29449|29429|29433.5|29408.5|29452|29432|29432.5|29407.5|17
1748238900000|2025-05-26 05:55:00|29431|29411|29428.5|29408.5|29431.5|29411.5|29422|29402|28
1748239200000|2025-05-26 06:00:00|29430|29410|29461|29436|29480|29442.5|29430|29407.1|45
1748239500000|2025-05-26 06:05:00|29460.6|29435.6|29458.8|29438.8|29462.4|29439.9|29453.5|29431|33
1748239800000|2025-05-26 06:10:00|29456.5|29436.5|29483.6|29447|29485|29455|29450.5|29430.5|40
1748240100000|2025-05-26 06:15:00|29483.4|29448.2|29494.2|29447.5|29495.1|29461.6|29470.2|29445.8|52
1748240400000|2025-05-26 06:20:00|29492.7|29442.9|29485.6|29460.6|29511.5|29470|29479.5|29432.6|49
1748240700000|2025-05-26 06:25:00|29483.1|29463.1|29491|29471|29500.2|29473.9|29482.7|29449.9|25
1748241000000|2025-05-26 06:30:00|29487.8|29467.8|29481.6|29461.6|29502.5|29468.9|29474|29440.3|49
1748241300000|2025-05-26 06:35:00|29477.5|29457.5|29459|29439|29484.5|29464.5|29452.5|29430.5|46
1748241600000|2025-05-26 06:40:00|29459.1|29439.1|29462.5|29442.5|29466.2|29446.2|29459.1|29439.1|12
1748241900000|2025-05-26 06:45:00|29462|29442|29468|29443|29477|29452|29455|29432.5|66
1748242200000|2025-05-26 06:50:00|29471.9|29446.9|29481.3|29456.3|29482.5|29459|29465.5|29440.5|48
1748242500000|2025-05-26 06:55:00|29481|29456|29464.5|29444.5|29486.3|29461.3|29462|29437|49
1748242800000|2025-05-26 07:00:00|29470.8|29424.1|29468.7|29443.7|29479.4|29447.4|29453.5|29410.5|68
1748243100000|2025-05-26 07:05:00|29466.2|29446.2|29476|29456|29476.5|29456.5|29466.2|29446.2|11
1748243400000|2025-05-26 07:10:00|29476.5|29456.5|29496.5|29435.5|29502.8|29456.5|29476|29431.7|46
1748243700000|2025-05-26 07:15:00|29498.2|29434.7|29514.8|29452.1|29519.5|29463.6|29495.4|29431.7|50
1748244000000|2025-05-26 07:20:00|29514|29453|29523.6|29472.1|29531.6|29476.8|29503.8|29446|26
1748244300000|2025-05-26 07:25:00|29517.2|29465.7|29794.1|29448.5|29850.5|29583.1|29512.8|29395.2|62
1748244600000|2025-05-26 07:30:00|29716.2|29500.8|29580.8|29535.2|29716.2|29535.2|29580.8|29493.6|24
1748244900000|2025-05-26 07:35:00|29583.8|29524.2|29558.7|29506.2|29596.1|29527.7|29555.7|29466.9|55
1748245200000|2025-05-26 07:40:00|29559.5|29494.5|29526.3|29489.7|29573.9|29509|29526.3|29464.7|62
1748245500000|2025-05-26 07:45:00|29522.9|29477.2|29523.6|29473.3|29544|29479.3|29516.5|29452.9|39
1748245800000|2025-05-26 07:50:00|29522.6|29478.4|29528.6|29478.3|29530|29479.6|29522.6|29472.1|13
1748246100000|2025-05-26 07:55:00|29528.4|29479.6|29555.4|29502.3|29574.4|29523.3|29522.6|29479.6|59
1748246400000|2025-05-26 08:00:00|29555.2|29502.1|29546.5|29466.5|29575.3|29513.5|29533.1|29437.7|37
1748246700000|2025-05-26 08:05:00|29544.9|29467.2|29524.1|29470.8|29546.5|29478.4|29523.6|29460.1|23
1748247000000|2025-05-26 08:10:00|29523.6|29472.4|29517.9|29472.2|29524.1|29487.5|29512.1|29470.8|38
1748247300000|2025-05-26 08:15:00|29517.4|29474.7|29515.6|29471.4|29517.7|29474.7|29515.6|29469.6|22
1748247600000|2025-05-26 08:20:00|29514.4|29471.7|29539.7|29484.2|29539.7|29493.3|29511.5|29467.1|22
1748247900000|2025-05-26 08:25:00|29542|29486.5|29517.5|29492.5|29542.5|29497.6|29514.1|29485.5|13
1748248200000|2025-05-26 08:30:00|29514.1|29489.1|29517.5|29492.5|29517.5|29492.5|29514.1|29489.1|3
1748248500000|2025-05-26 08:35:00|29513.4|29488.4|29511.5|29486.5|29513.4|29488.4|29511.5|29486.5|3
1748248800000|2025-05-26 08:40:00|29526|29484|29521.8|29477.6|29527.8|29484|29515.5|29471.6|25
1748249100000|2025-05-26 08:45:00|29521.7|29477.5|29520.4|29477.7|29523.1|29477.8|29520.4|29477.2|9
1748249400000|2025-05-26 08:50:00|29520.1|29478.9|29528|29485|29528|29485|29519.8|29477.7|5
1748249700000|2025-05-26 08:55:00|29525|29482|29522.6|29497.6|29536.8|29508|29522.5|29479.5|44
1748250000000|2025-05-26 09:00:00|29523|29498|29531|29495.9|29540.4|29507|29522.6|29493.4|34
1748250300000|2025-05-26 09:05:00|29526.5|29501.5|29522.6|29497.6|29535.7|29503|29522.6|29494.7|16
1748250600000|2025-05-26 09:10:00|29523.5|29498.5|29524|29499|29524|29499|29523.5|29498.5|2
1748250900000|2025-05-26 09:15:00|29524.5|29499.5|29524.5|29499.5|29524.5|29499.5|29524.5|29499.5|1
1748251200000|2025-05-26 09:20:00|29525|29500|29525|29500|29525|29500|29525|29500|1
1748251500000|2025-05-26 09:25:00|29524.5|29499.5|29524|29499|29524.5|29499.5|29524|29499|2
1748251800000|2025-05-26 09:30:00|29529.1|29504.1|29524|29499|29529.1|29504.1|29524|29499|3
1748252100000|2025-05-26 09:35:00|29525|29500|29524.5|29499.5|29536.8|29503.6|29524|29491.2|21
1748252400000|2025-05-26 09:40:00|29529|29493.9|29530.3|29493.7|29530.3|29499.5|29524.5|29493.7|6
1748252700000|2025-05-26 09:45:00|29538.7|29485.3|29543.5|29480.6|29543.5|29485.9|29537.1|29480.6|11
1748253000000|2025-05-26 09:50:00|29545.2|29479.7|29537.6|29480.5|29545.2|29484.1|29537.6|29479.1|8
1748253300000|2025-05-26 09:55:00|29539.2|29479.8|29539.2|29479.8|29540.9|29480.5|29537.6|29479.1|10
1748253600000|2025-05-26 10:00:00|29537.8|29483.1|29592.9|29450.2|29607|29483.1|29537.8|29428|27
1748253900000|2025-05-26 10:05:00|29584.8|29442.1|29585|29454.1|29590.9|29454.1|29584.8|29442.1|3
1748254200000|2025-05-26 10:10:00|29587.6|29456.7|29538.6|29443.9|29633.2|29461.5|29538.6|29352.2|39
1748254500000|2025-05-26 10:15:00|29536.1|29448.2|29533.5|29459|29538|29459.9|29523.5|29444.3|28
1748254800000|2025-05-26 10:20:00|29531.6|29460|29530.2|29465.4|29533.6|29470.7|29527.7|29460|11
1748255100000|2025-05-26 10:25:00|29527.5|29468.1|29527.5|29468.1|29527.5|29468.1|29527.5|29468.1|1
1748255400000|2025-05-26 10:30:00|29529|29464.8|29531.9|29461.1|29532.1|29465.3|29527.1|29461.1|5
1748256000000|2025-05-26 10:40:00|29522.9|29465.2|29522.9|29465.2|29522.9|29465.2|29522.9|29465.2|1
1748257200000|2025-05-26 11:00:00|29520.2|29467.9|29518.5|29469.5|29521.7|29473.5|29515.8|29466.9|19
1748258100000|2025-05-26 11:15:00|29516.9|29473.1|29518.5|29469.5|29518.5|29473.1|29516.9|29469.5|2
1748258400000|2025-05-26 11:20:00|29516.9|29473.1|29516.9|29473.1|29518.8|29475|29514.3|29470.5|10
1748258700000|2025-05-26 11:25:00|29518.1|29474.3|29516.9|29473.1|29518.8|29475|29514.9|29471.1|13
1748259000000|2025-05-26 11:30:00|29517.8|29474|29518.5|29469.5|29518.5|29474|29516.9|29469.5|6
1748259300000|2025-05-26 11:35:00|29518.3|29470|29518.3|29470|29518.5|29473.5|29517.1|29469.5|18
1748259600000|2025-05-26 11:40:00|29518.5|29469.5|29518.5|29469.5|29518.5|29472.4|29517.1|29469.5|15
1748260500000|2025-05-26 11:55:00|29518.9|29475.1|29517.3|29472.8|29518.9|29475.1|29517.3|29469.5|4
1748260800000|2025-05-26 12:00:00|29518.5|29469.5|29519.4|29475.6|29519.7|29475.6|29518.5|29469.5|4
1748261400000|2025-05-26 12:10:00|29515.4|29468.7|29518.5|29469.5|29518.5|29470.5|29513.6|29468.7|7
1748262300000|2025-05-26 12:25:00|29516.8|29470.1|29519.2|29468|29520.7|29470.1|29514.7|29459.1|14
1748262600000|2025-05-26 12:30:00|29519.3|29468.1|29519.2|29468|29519.3|29468.1|29519.2|29468|4
1748262900000|2025-05-26 12:35:00|29519.8|29466.4|29515.5|29466.5|29519.8|29466.5|29515.5|29466.4|2
1748263500000|2025-05-26 12:45:00|29518.7|29465.3|29518.5|29458.4|29521.2|29465.9|29515.3|29457.9|8
1748263800000|2025-05-26 12:50:00|29517|29459.1|29515.3|29459.7|29517|29459.7|29515.3|29459.1|2
1748264100000|2025-05-26 12:55:00|29510.5|29461.5|29515.3|29459.7|29515.3|29461.5|29510.5|29459.7|3
1748264400000|2025-05-26 13:00:00|29518.4|29456.6|29521.7|29448|29521.7|29456.6|29518.4|29448|7
1748264700000|2025-05-26 13:05:00|29520.3|29448.8|29520.3|29448.8|29521.7|29448.8|29520.3|29448|3
1748265000000|2025-05-26 13:10:00|29513|29466|29512.4|29465.6|29514.8|29466|29512.4|29465.3|4
1748265300000|2025-05-26 13:15:00|29511.9|29465.1|29511.9|29465.1|29511.9|29465.1|29511.4|29464.6|3
1748265600000|2025-05-26 13:20:00|29511.4|29464.6|29511.4|29464.6|29511.4|29464.6|29511.4|29464.6|1
1748265900000|2025-05-26 13:25:00|29511.9|29465.1|29514.8|29465.3|29514.8|29466|29511.9|29465.1|4
1748266200000|2025-05-26 13:30:00|29519.8|29470.3|29514.8|29465.3|29524.6|29470.3|29514.8|29464.9|8
1748266500000|2025-05-26 13:35:00|29525.7|29438.3|29537|29435.1|29538|29442.5|29525.7|29426.7|10
1748266800000|2025-05-26 13:40:00|29536|29434.1|29526.9|29453.2|29545|29455.4|29520.6|29433.1|14
1748267400000|2025-05-26 13:50:00|29549.4|29422.4|29539.4|29455.5|29549.4|29455.5|29539.4|29422.4|4
1748267700000|2025-05-26 13:55:00|29544.7|29453.3|29515.9|29469.1|29551.6|29470.3|29515.9|29450.4|15
1748268000000|2025-05-26 14:00:00|29526.9|29463.9|29550.3|29427.5|29580.7|29463.9|29526.9|29400.9|30
1748268300000|2025-05-26 14:05:00|29548.9|29428.8|29539.3|29442.8|29548.9|29442.8|29539.3|29428.8|8
1748268600000|2025-05-26 14:10:00|29540.3|29443.8|29541.3|29444.8|29541.3|29444.8|29540.3|29443.8|2
1748268900000|2025-05-26 14:15:00|29542.3|29445.8|29524|29445|29553.5|29452.6|29518.5|29424.7|33
1748269200000|2025-05-26 14:20:00|29524.7|29443.3|29509.8|29457.2|29527.6|29457.2|29509.8|29434.5|18
1748269500000|2025-05-26 14:25:00|29509.2|29458.8|29508.5|29460.4|29509.2|29460.4|29508.5|29458.8|2
1748269800000|2025-05-26 14:30:00|29513.5|29458.6|29542|29444.1|29546.2|29462.2|29513.5|29437.8|26
1748270100000|2025-05-26 14:35:00|29541.3|29444.8|29547.3|29442.9|29552.3|29444.8|29537.1|29437.9|8
1748270400000|2025-05-26 14:40:00|29552.3|29437.9|29552.3|29437.9|29552.3|29442.9|29547.3|29437.9|3
1748271000000|2025-05-26 14:50:00|29527.1|29430.6|29519|29450.8|29537.2|29450.8|29519|29430.6|15
1748271300000|2025-05-26 14:55:00|29518.5|29452.4|29517.4|29455.6|29518.5|29455.6|29517.4|29452.4|3
1748271600000|2025-05-26 15:00:00|29516.8|29457.3|29519.5|29448.5|29534|29457.3|29516.8|29440.1|10
1748271900000|2025-05-26 15:05:00|29537.5|29440.7|29518|29451.7|29537.5|29451.7|29518|29440.7|4
1748272500000|2025-05-26 15:15:00|29517.6|29453.3|29517.7|29453.4|29517.7|29454.9|29517.2|29453.3|3
1748272800000|2025-05-26 15:20:00|29517.2|29454.9|29517.2|29454.9|29518.2|29454.9|29517.2|29451.9|5
1748273100000|2025-05-26 15:25:00|29516.5|29456.4|29515.3|29459.7|29518.2|29459.7|29515.3|29451.9|8
1748273700000|2025-05-26 15:35:00|29514.1|29460.8|29514.1|29460.8|29514.1|29460.8|29514.1|29460.8|1
1748274000000|2025-05-26 15:40:00|29502.4|29437.7|29545.2|29429|29545.9|29437.7|29502.4|29421.3|10
1748274300000|2025-05-26 15:45:00|29537|29420.8|29523.5|29445.4|29537.6|29447|29522.7|29420.1|10
1748274600000|2025-05-26 15:50:00|29517.4|29451.5|29544|29444.2|29545|29453.1|29516.6|29443.1|12
1748274900000|2025-05-26 15:55:00|29543|29445.2|29516.3|29461.2|29543|29471.3|29511.6|29431.5|14
1748275200000|2025-05-26 16:00:00|29516.6|29460.9|29501.7|29458.4|29519.8|29460.9|29501.7|29448|8
1748275500000|2025-05-26 16:05:00|29501.6|29445.4|29514.5|29423.2|29522.7|29445.4|29501.6|29422.2|6
1748275800000|2025-05-26 16:10:00|29513.1|29441.8|29521.2|29416.6|29525.1|29441.8|29513.1|29412.6|7
1748276100000|2025-05-26 16:15:00|29514.5|29423.2|29507.1|29442.6|29516.7|29442.6|29507.1|29423.2|5
1748277000000|2025-05-26 16:30:00|29506.5|29443.3|29506.5|29443.3|29506.5|29443.3|29506.5|29443.3|1
1748277600000|2025-05-26 16:40:00|29497.8|29452|29497.8|29452|29497.8|29452|29497.8|29452|1
1748278800000|2025-05-26 17:00:00|29499.6|29450.1|29499.6|29450.1|29499.6|29450.1|29499.6|29450.1|1
1748281200000|2025-05-26 17:40:00|29516.1|29446|29516.1|29446|29516.1|29446|29510.9|29440.8|3
1748281800000|2025-05-26 17:50:00|29517.9|29439.9|29531.6|29426.1|29531.6|29439.9|29517.9|29426.1|3
1748283600000|2025-05-26 18:20:00|29519.6|29424.1|29518.8|29423.3|29519.9|29424.1|29518.8|29422.2|4
1748284500000|2025-05-26 18:35:00|29527.6|29414.6|29527.6|29414.6|29527.6|29414.6|29527.6|29414.6|1
1748285400000|2025-05-26 18:50:00|29533.6|29428.5|29533.6|29428.5|29533.6|29428.5|29531.4|29419.4|7
1748287800000|2025-05-26 19:30:00|29484.1|29357.6|29505.3|29356.9|29520.9|29359.2|29484.1|29293.8|30
1748288100000|2025-05-26 19:35:00|29503.9|29358.2|29502.6|29359.6|29503.9|29359.6|29502.6|29358.2|2
1748289000000|2025-05-26 19:50:00|29497.6|29364.6|29497.6|29364.6|29502.6|29390.5|29444.5|29359.6|5
1748307600000|2025-05-27 01:00:00|29460.3|29389.8|29445.2|29384.6|29462.5|29425|29443.7|29383.6|38
1748307900000|2025-05-27 01:05:00|29444.5|29383.9|29451.3|29383.7|29482.2|29383.9|29416.1|29278.6|40
1748308200000|2025-05-27 01:10:00|29451|29383.8|29470.4|29317.3|29470.4|29397.8|29431.9|29317.3|54
1748308500000|2025-05-27 01:15:00|29468.7|29315.6|29460.7|29366.7|29471.5|29367.2|29456.9|29315.6|38
1748308800000|2025-05-27 01:20:00|29439.7|29387.7|29430.5|29390.9|29491.4|29411.5|29421.1|29380.2|66
1748309100000|2025-05-27 01:25:00|29430.4|29390.8|29400.1|29351.9|29430.4|29400|29388|29347.4|75
1748309400000|2025-05-27 01:30:00|29400.2|29350.8|29401.5|29381.5|29407.5|29382.1|29391.8|29349.9|37
1748309700000|2025-05-27 01:35:00|29401.1|29381.1|29415|29390|29419.5|29392.5|29401.1|29370.1|42
1748310000000|2025-05-27 01:40:00|29416.6|29391.6|29465.1|29414.9|29472.6|29428.3|29416.6|29391.6|52
1748310300000|2025-05-27 01:45:00|29465.2|29424.8|29492.1|29472.1|29599|29476.3|29465.2|29414.7|86
1748310600000|2025-05-27 01:50:00|29491.6|29471.6|29487.5|29462.5|29498.1|29472.4|29479|29443.7|31
1748310900000|2025-05-27 01:55:00|29487.3|29462.3|29471|29451|29496.4|29462.5|29462|29433.6|65
1748311200000|2025-05-27 02:00:00|29471.5|29451.5|29489.7|29444.4|29508.8|29467|29468.5|29443.1|77
1748311500000|2025-05-27 02:05:00|29488.6|29444.8|29472.8|29447.8|29488.6|29452.5|29463.7|29438.7|55
1748311800000|2025-05-27 02:10:00|29473.6|29448.6|29541.7|29451.1|29594.6|29484.2|29470.2|29442.1|58
1748312100000|2025-05-27 02:15:00|29540.8|29451.9|29566|29504.1|29588.2|29532.3|29500.5|29449.5|77
1748312400000|2025-05-27 02:20:00|29580.3|29518.5|29583|29558|29587.5|29560.5|29547.8|29498|43
1748312700000|2025-05-27 02:25:00|29586.4|29561.4|29590.5|29565.5|29590.9|29565.9|29583.6|29558.6|39
1748313000000|2025-05-27 02:30:00|29590.7|29565.7|29565|29545|29591|29567.5|29563.7|29538.7|48
1748313300000|2025-05-27 02:35:00|29572.5|29552.5|29572|29552|29575|29555|29565|29545|25
1748313600000|2025-05-27 02:40:00|29573.5|29553.5|29565|29545|29575|29555|29565|29545|9
1748313900000|2025-05-27 02:45:00|29564.7|29544.7|29565|29545|29568|29545.5|29555|29535|37
1748314200000|2025-05-27 02:50:00|29561.2|29536.2|29567.5|29547.5|29572.8|29547.5|29561|29531.9|22
1748314500000|2025-05-27 02:55:00|29565.8|29545.8|29577.5|29557.5|29579|29559|29565.8|29545.8|10
1748314800000|2025-05-27 03:00:00|29579|29559|29598.5|29578.5|29609.4|29589.4|29579|29559|51
1748315100000|2025-05-27 03:05:00|29590|29570|29586.4|29566.4|29592.5|29572.5|29586|29566|26
1748315400000|2025-05-27 03:10:00|29587.2|29567.2|29591.7|29571.7|29594.8|29572.3|29586.4|29566.4|26
1748315700000|2025-05-27 03:15:00|29586.2|29566.2|29556.3|29531.3|29586.5|29566.5|29555.7|29517.7|45
1748316000000|2025-05-27 03:20:00|29556|29531|29554.5|29534.5|29567.2|29536.3|29554.5|29527|36
1748316300000|2025-05-27 03:25:00|29554.7|29534.7|29564.1|29544.1|29566.6|29544.6|29554.4|29534.4|24
1748316600000|2025-05-27 03:30:00|29566.6|29541.6|29578.7|29541.3|29580|29555.1|29557.3|29536.3|55
1748316900000|2025-05-27 03:35:00|29578.2|29540.8|29613.1|29559.3|29620.2|29572|29578.2|29540.8|58
1748317200000|2025-05-27 03:40:00|29616.9|29563.1|29646.5|29596.5|29646.5|29600.2|29600|29563.1|19
1748317500000|2025-05-27 03:45:00|29646|29596.9|29644.4|29602.6|29654.4|29615.2|29618|29586.5|36
1748317800000|2025-05-27 03:50:00|29648.6|29602.3|29625|29605|29648.6|29611.5|29618|29586.4|46
1748318100000|2025-05-27 03:55:00|29626.5|29606.5|29608.7|29571.3|29627.5|29607.5|29600|29571.3|28
1748318400000|2025-05-27 04:00:00|29596|29571|29590|29570|29609.7|29580|29585.5|29565.5|18
1748318700000|2025-05-27 04:05:00|29593.5|29573.5|29585|29565|29594.1|29574.1|29580|29555.9|23
1748319000000|2025-05-27 04:10:00|29587.6|29562.6|29585|29565|29593.7|29565|29580|29555|7
1748319300000|2025-05-27 04:15:00|29582.5|29562.5|29585|29565|29589.5|29569.5|29581|29561|7
1748319600000|2025-05-27 04:20:00|29586.5|29566.5|29590|29570|29591|29571|29586.5|29566.5|13
1748319900000|2025-05-27 04:25:00|29590.5|29570.5|29590.1|29570.1|29590.5|29570.5|29590.1|29570.1|2
1748320200000|2025-05-27 04:30:00|29588|29568|29595.5|29575.5|29599|29579|29587.5|29567.5|10
1748320500000|2025-05-27 04:35:00|29595|29575|29595|29575|29595|29575|29595|29575|1
1748320800000|2025-05-27 04:40:00|29595.5|29575.5|29590.5|29570.5|29596|29576|29590|29570|6
1748321100000|2025-05-27 04:45:00|29597.9|29577.9|29600.5|29580.5|29600.5|29580.5|29597.9|29577.9|11
1748321400000|2025-05-27 04:50:00|29610.5|29585.5|29617.5|29597.5|29635.3|29602.4|29605|29574.7|45
1748321700000|2025-05-27 04:55:00|29617.2|29597.2|29612.5|29592.5|29617.6|29597.5|29612.5|29589.5|16
1748322000000|2025-05-27 05:00:00|29610|29590|29607.5|29587.5|29610|29590|29607.1|29587.1|6
1748322300000|2025-05-27 05:05:00|29607|29587|29606.5|29586.5|29607|29587|29605|29585|9
1748322600000|2025-05-27 05:10:00|29606.1|29586.1|29617.5|29597.5|29620|29597.5|29605.5|29573.2|22
1748322900000|2025-05-27 05:15:00|29615|29595|29614|29594|29615|29595|29613.5|29593.5|15
1748323200000|2025-05-27 05:20:00|29614.5|29594.5|29614.5|29594.5|29614.5|29594.5|29612.5|29592.5|8
1748323500000|2025-05-27 05:25:00|29614|29594|29614.5|29594.5|29614.5|29594.5|29614|29594|16
1748323800000|2025-05-27 05:30:00|29614|29594|29623.3|29603.3|29625.8|29604.1|29614|29585.5|16
1748324100000|2025-05-27 05:35:00|29617.9|29597.9|29632|29595|29661.9|29615|29617.5|29577.1|23
1748324400000|2025-05-27 05:40:00|29630|29605|29621.5|29601.5|29636.4|29605|29619.1|29581.6|8
1748324700000|2025-05-27 05:45:00|29618|29598|29618.5|29598.5|29619|29599|29618|29598|6
1748325000000|2025-05-27 05:50:00|29619|29599|29619|29599|29619|29599|29618|29598|13
1748325300000|2025-05-27 05:55:00|29618.5|29598.5|29615|29595|29619|29599|29615|29595|4
1748325600000|2025-05-27 06:00:00|29613.5|29593.5|29620|29600|29622|29602|29610.5|29590.5|15
1748325900000|2025-05-27 06:05:00|29620.5|29600.5|29614.5|29594.5|29620.5|29600.5|29611.9|29591.9|23
1748326200000|2025-05-27 06:10:00|29615.1|29595.1|29625.5|29605.5|29631|29611|29611.5|29591.5|32
1748326500000|2025-05-27 06:15:00|29626|29606|29626.5|29606.5|29628|29608|29622.5|29602.5|14
1748326800000|2025-05-27 06:20:00|29626|29606|29625|29605|29638.7|29612.5|29625|29601.8|31
1748327100000|2025-05-27 06:25:00|29620.9|29600.9|29625|29605|29625|29605|29618|29598|13
1748327400000|2025-05-27 06:30:00|29627.6|29602.6|29670.1|29632.8|29670.1|29644.2|29624.5|29602.6|44
1748327700000|2025-05-27 06:35:00|29664|29639|29642|29622|29664|29639.4|29641.5|29621.5|44
1748328000000|2025-05-27 06:40:00|29649|29629|29652.1|29632.1|29652.1|29632.1|29649|29629|12
1748328300000|2025-05-27 06:45:00|29650|29630|29655.5|29635.5|29665|29640|29650|29625.2|16
1748328600000|2025-05-27 06:50:00|29659.1|29639.1|29680.8|29635.3|29686.8|29649.1|29655.3|29633|39
1748328900000|2025-05-27 06:55:00|29680.6|29635.1|29689.6|29651.3|29698.4|29667.5|29675|29633.6|36
1748329200000|2025-05-27 07:00:00|29696.4|29652.4|29669|29649|29700.5|29660.7|29665.2|29645.2|51
1748329500000|2025-05-27 07:05:00|29669.5|29649.5|29672.6|29647.6|29672.6|29649.9|29665|29645|29
1748329800000|2025-05-27 07:10:00|29671.6|29646.6|29663|29643|29671.6|29650|29663|29643|24
1748330100000|2025-05-27 07:15:00|29663.5|29643.5|29659|29639|29663.5|29643.5|29657.5|29637.5|18
1748330400000|2025-05-27 07:20:00|29658.5|29638.5|29689|29664|29692|29667|29658.5|29638.5|42
1748330700000|2025-05-27 07:25:00|29688.5|29663.5|29679|29659|29688.5|29666.5|29679|29659|31
1748331000000|2025-05-27 07:30:00|29679.5|29659.5|29679.1|29659.1|29682.5|29660.2|29679.1|29657.5|11
1748331300000|2025-05-27 07:35:00|29680|29660|29674|29654|29682.1|29662.1|29671.1|29651.1|20
1748331600000|2025-05-27 07:40:00|29675.1|29655.1|29685.1|29665.1|29689|29669|29672.5|29652.5|29
1748331900000|2025-05-27 07:45:00|29685|29665|29687|29667|29705|29668.5|29684.5|29655.5|24
1748332200000|2025-05-27 07:50:00|29687.5|29667.5|29688.1|29668.1|29688.5|29668.5|29684.5|29664.5|25
1748332500000|2025-05-27 07:55:00|29688.5|29668.5|29699.8|29674.8|29706|29676.3|29686|29665|29
1748332800000|2025-05-27 08:00:00|29698.3|29673.3|29711.5|29691.5|29749.3|29702.5|29694.7|29657.8|70
1748333100000|2025-05-27 08:05:00|29712.5|29692.5|29707.6|29682.6|29713|29693|29702|29682|18
1748333400000|2025-05-27 08:10:00|29705|29680|29701.5|29681.5|29705|29682.5|29701.5|29679.3|8
1748333700000|2025-05-27 08:15:00|29702|29682|29694.5|29674.5|29702|29682|29694|29674|13
1748334000000|2025-05-27 08:20:00|29694.1|29674.1|29692.5|29667.5|29698|29675.5|29692|29667|31
1748334300000|2025-05-27 08:25:00|29690|29665|29675.1|29655.1|29690|29665|29663.9|29630.8|77
1748334600000|2025-05-27 08:30:00|29674.5|29654.5|29666|29646|29678.1|29658.1|29666|29646|25
1748334900000|2025-05-27 08:35:00|29665.5|29645.5|29687.5|29662.5|29695.9|29666.6|29665.5|29645.5|29
1748335200000|2025-05-27 08:40:00|29687|29662|29679.5|29659.5|29687|29664.5|29679.5|29659.5|16
1748335500000|2025-05-27 08:45:00|29679|29659|29695.6|29670.6|29695.6|29670.6|29670.5|29650.5|76
1748335800000|2025-05-27 08:50:00|29696.5|29671.5|29705|29680|29705|29680|29696.5|29671.5|9
1748336400000|2025-05-27 09:00:00|29704.6|29679.6|29705|29680|29705|29680|29697.6|29672.6|10
1748336700000|2025-05-27 09:05:00|29705.6|29680.6|29680|29660|29705.6|29683|29679.5|29659.5|29
1748337000000|2025-05-27 09:10:00|29679.5|29659.5|29672.5|29631.5|29686.4|29659.5|29662.7|29630.4|40
1748337300000|2025-05-27 09:15:00|29673.4|29631.6|29667.6|29642.6|29676.3|29642.6|29666.5|29631.6|7
1748337600000|2025-05-27 09:20:00|29667|29642|29667.6|29642.6|29667.6|29642.6|29667|29642|2
1748337900000|2025-05-27 09:25:00|29668|29643|29666.5|29641.5|29668.6|29643.6|29666|29641|6
1748338200000|2025-05-27 09:30:00|29666|29641|29667.6|29642.6|29667.6|29642.6|29666|29641|8
1748338500000|2025-05-27 09:35:00|29667.5|29642.5|29657.5|29637.5|29670|29647.6|29657.5|29637.5|20
1748338800000|2025-05-27 09:40:00|29658.5|29638.5|29670.5|29650.5|29677|29657|29658.5|29638.5|20
1748339100000|2025-05-27 09:45:00|29670.1|29650.1|29670.6|29650.6|29670.6|29650.6|29670|29650|6
1748339400000|2025-05-27 09:50:00|29671|29651|29677.5|29657.5|29680|29657.5|29671|29651|7
1748339700000|2025-05-27 09:55:00|29678|29658|29678|29658|29678|29658|29678|29658|1
1748340000000|2025-05-27 10:00:00|29678.5|29658.5|29678|29658|29678.5|29658.5|29678|29658|2
1748340300000|2025-05-27 10:05:00|29677.5|29657.5|29680.5|29660.5|29680.5|29660.5|29677.5|29657.5|7
1748340600000|2025-05-27 10:10:00|29679.5|29659.5|29668.5|29648.5|29680|29660|29668.5|29648.5|18
1748340900000|2025-05-27 10:15:00|29667.5|29647.5|29670.1|29650.1|29694.2|29654|29660|29629.9|40
1748341200000|2025-05-27 10:20:00|29668|29648|29666.1|29641.1|29675|29655|29662.3|29641.1|31
1748341500000|2025-05-27 10:25:00|29668.2|29643.2|29669.5|29644.5|29669.5|29644.5|29668|29643|12
1748342100000|2025-05-27 10:35:00|29667.5|29647.5|29669.1|29649.1|29670.1|29650.1|29667|29647|20
1748342400000|2025-05-27 10:40:00|29668.5|29648.5|29668.5|29648.5|29670.1|29650.1|29664.5|29644.5|18
1748342700000|2025-05-27 10:45:00|29669.1|29649.1|29668.5|29648.5|29669.1|29649.1|29668.5|29648.5|2
1748343000000|2025-05-27 10:50:00|29668.1|29648.1|29668.5|29643.5|29673.4|29650.5|29661|29635.6|63
1748343300000|2025-05-27 10:55:00|29669|29644|29670|29645|29671|29646|29669|29644|20
1748343600000|2025-05-27 11:00:00|29666|29641|29670|29645|29673.8|29645|29664|29630.6|11
1748344500000|2025-05-27 11:15:00|29670.5|29645.5|29671|29646|29671|29646|29670|29645|10
1748344800000|2025-05-27 11:20:00|29670.5|29645.5|29670|29645|29670.5|29645.5|29669.6|29644.6|6
1748345100000|2025-05-27 11:25:00|29670.6|29645.6|29670.6|29645.6|29671.6|29646.6|29669.6|29644.6|12
1748345400000|2025-05-27 11:30:00|29670.8|29645.8|29672.1|29647.1|29673.1|29648.1|29670|29645|33
1748345700000|2025-05-27 11:35:00|29672.4|29647.4|29674.2|29649.2|29684.1|29655.3|29672|29643.3|48
1748346000000|2025-05-27 11:40:00|29674.4|29649.4|29678.3|29653.3|29680.3|29655.3|29674.4|29649.4|39
1748346300000|2025-05-27 11:45:00|29678.6|29653.6|29679.7|29654.7|29681|29656|29678.6|29653.6|19
1748346600000|2025-05-27 11:50:00|29679.1|29654.1|29675.4|29650.4|29679.1|29654.1|29672.5|29647.5|15
1748346900000|2025-05-27 11:55:00|29675.1|29650.1|29674.6|29635.5|29678.8|29653.8|29665|29635.5|76
1748347500000|2025-05-27 12:05:00|29681.6|29628.5|29688.7|29621.3|29688.7|29628.5|29681.6|29621.3|2
1748347800000|2025-05-27 12:10:00|29681.6|29628.5|29679.3|29627.9|29681.6|29628.9|29679.3|29627.9|3
1748348100000|2025-05-27 12:15:00|29690.7|29637.3|29694.2|29669.2|29715.2|29669.7|29690.7|29637.3|43
1748348400000|2025-05-27 12:20:00|29696.1|29671.1|29681.5|29656.5|29696.1|29671.1|29679.5|29654.5|19
1748348700000|2025-05-27 12:25:00|29681.7|29656.7|29687|29662|29690.5|29665.5|29681.5|29656.5|31
1748349000000|2025-05-27 12:30:00|29689.5|29664.5|29675.7|29655.7|29689.5|29669.2|29675|29655|35
1748349300000|2025-05-27 12:35:00|29676.2|29656.2|29670|29650|29681.5|29661.5|29670|29650|21
1748349600000|2025-05-27 12:40:00|29670.5|29650.5|29661|29636|29670.5|29650.5|29647.5|29627.5|35
1748349900000|2025-05-27 12:45:00|29661.3|29636.3|29658|29638|29664.9|29639.9|29655.5|29630.5|47
1748350200000|2025-05-27 12:50:00|29657.5|29637.5|29657.5|29637.5|29658.2|29638.2|29656.8|29636.8|12
1748350500000|2025-05-27 12:55:00|29655|29635|29655.3|29635.3|29655.8|29635.8|29654.4|29634.4|7
1748350800000|2025-05-27 13:00:00|29657|29637|29674.1|29654.1|29674.1|29654.1|29653.5|29633.5|18
1748351100000|2025-05-27 13:05:00|29675|29655|29677.9|29652.9|29685.4|29655|29675|29645.4|7
1748351700000|2025-05-27 13:15:00|29665.5|29645.5|29665|29645|29665.5|29645.5|29665|29645|6
1748352000000|2025-05-27 13:20:00|29662.5|29642.5|29662.5|29642.5|29662.5|29642.5|29662.5|29642.5|1
1748352300000|2025-05-27 13:25:00|29660|29640|29652.5|29632.5|29660|29640|29650.1|29630.1|14
1748352600000|2025-05-27 13:30:00|29654|29634|29656|29636|29656|29636|29654|29634|8
1748352900000|2025-05-27 13:35:00|29655.5|29635.5|29658.5|29638.5|29658.5|29638.5|29655.5|29635.5|11
1748353200000|2025-05-27 13:40:00|29655.4|29635.4|29658.5|29638.5|29658.5|29638.5|29655.4|29635.4|3
1748353500000|2025-05-27 13:45:00|29658|29638|29659.5|29639.5|29660|29640|29658|29638|4
1748353800000|2025-05-27 13:50:00|29660|29640|29670|29630|29670|29640|29660|29630|2
1748354100000|2025-05-27 13:55:00|29669.5|29629.5|29670|29630|29670|29630|29669|29629|5
1748354400000|2025-05-27 14:00:00|29676.7|29635.4|29680|29640|29682.5|29642.5|29675|29635|9
1748354700000|2025-05-27 14:05:00|29680.5|29640.5|29665|29645|29682|29645.5|29665|29635.5|15
1748355000000|2025-05-27 14:10:00|29665.5|29645.5|29662.5|29642.5|29665.5|29645.5|29662|29642|7
1748355300000|2025-05-27 14:15:00|29661.2|29641.2|29660.8|29635.8|29661.3|29641.2|29658.8|29635.8|13
1748355600000|2025-05-27 14:20:00|29660.9|29635.9|29668.8|29626.2|29668.8|29635.9|29660|29626.2|3
1748356200000|2025-05-27 14:30:00|29668.3|29625.7|29666.3|29641.3|29668.3|29641.3|29659.5|29625.7|12
1748356500000|2025-05-27 14:35:00|29665.5|29640.5|29670.9|29645.9|29674.7|29649.7|29663.8|29638.8|32
1748356800000|2025-05-27 14:40:00|29671|29646|29670|29645|29671|29646|29670|29645|3
1748357100000|2025-05-27 14:45:00|29667.5|29647.5|29665|29645|29674|29654|29663.2|29643.2|11
1748357400000|2025-05-27 14:50:00|29662.5|29642.5|29666|29646|29669|29649|29662.5|29642.5|7
1748357700000|2025-05-27 14:55:00|29665.5|29645.5|29668|29648|29668.5|29648.5|29665.5|29645.5|9
1748358000000|2025-05-27 15:00:00|29668.5|29648.5|29668|29648|29671.5|29651.5|29665|29645|5
1748358600000|2025-05-27 15:10:00|29668.5|29648.5|29668.8|29648.8|29669.8|29649.8|29668.5|29648.5|4
1748358900000|2025-05-27 15:15:00|29668.3|29648.3|29668.7|29648.7|29668.7|29648.7|29668.2|29648.2|6
1748359200000|2025-05-27 15:20:00|29668.2|29648.2|29668.8|29648.8|29668.8|29648.8|29668.2|29648.2|6
1748359500000|2025-05-27 15:25:00|29668.4|29648.4|29668|29648|29668.8|29648.8|29668|29648|5
1748359800000|2025-05-27 15:30:00|29667.5|29647.5|29666.5|29646.5|29669|29649|29666.5|29646.5|5
1748360100000|2025-05-27 15:35:00|29668|29648|29665|29645|29668|29648|29655|29635|19
1748360400000|2025-05-27 15:40:00|29664.5|29644.5|29667.5|29647.5|29667.5|29647.5|29664.5|29644.5|3
1748361000000|2025-05-27 15:50:00|29666.2|29646.2|29665|29645|29667.5|29647.5|29665|29645|8
1748361300000|2025-05-27 15:55:00|29667.5|29647.5|29675|29650|29677.5|29652.5|29667.5|29647.5|16
1748361600000|2025-05-27 16:00:00|29674.5|29649.5|29667|29647|29674.5|29649.5|29666.5|29644|14
1748361900000|2025-05-27 16:05:00|29667.5|29647.5|29665|29645|29667.5|29647.5|29665|29645|4
1748362200000|2025-05-27 16:10:00|29667.2|29647.2|29665|29645|29667.2|29647.2|29665|29645|2
1748362500000|2025-05-27 16:15:00|29668|29648|29674.3|29654.3|29674.3|29654.3|29668|29648|7
1748362800000|2025-05-27 16:20:00|29673.5|29653.5|29690|29670|29692.6|29672.6|29672.5|29652.5|22
1748363100000|2025-05-27 16:25:00|29687.5|29667.5|29687.5|29667.5|29687.5|29667.5|29687.5|29667.5|1
1748363400000|2025-05-27 16:30:00|29688|29668|29681|29661|29689.5|29669.5|29681|29661|8
1748363700000|2025-05-27 16:35:00|29681.5|29661.5|29681.1|29661.1|29681.5|29661.5|29680.5|29660.5|5
1748364900000|2025-05-27 16:55:00|29680.5|29660.5|29679.5|29659.5|29680.5|29660.5|29679.5|29659.5|3
1748365200000|2025-05-27 17:00:00|29679.1|29659.1|29675.1|29655.1|29679.1|29659.1|29675.1|29655.1|3
1748365500000|2025-05-27 17:05:00|29676.5|29656.5|29678.5|29658.5|29679.1|29659.1|29676.5|29656.5|11
1748365800000|2025-05-27 17:10:00|29676.1|29656.1|29675.5|29655.5|29676.1|29656.1|29675.1|29655.1|4
1748366100000|2025-05-27 17:15:00|29676.1|29656.1|29676.1|29656.1|29676.1|29656.1|29676.1|29656.1|1
1748367000000|2025-05-27 17:30:00|29685.1|29647|29678.6|29653.6|29685.1|29653.6|29678.6|29647|2
1748367600000|2025-05-27 17:40:00|29677.6|29652.6|29678.6|29653.6|29678.6|29653.6|29677.6|29652.6|4
1748367900000|2025-05-27 17:45:00|29678|29653|29678.6|29653.6|29678.6|29653.6|29678|29653|2
1748368500000|2025-05-27 17:55:00|29678|29653|29678|29653|29678.6|29653.6|29677.6|29652.6|7
1748368800000|2025-05-27 18:00:00|29677.6|29652.6|29673.4|29648.4|29677.6|29652.6|29670.6|29645.6|14
1748369100000|2025-05-27 18:05:00|29673.2|29648.2|29673.6|29648.6|29673.6|29648.6|29673.2|29648.2|3
1748369400000|2025-05-27 18:10:00|29672.6|29647.6|29672.6|29647.6|29672.6|29647.6|29672.6|29647.6|1
1748372100000|2025-05-27 18:55:00|29673.6|29648.6|29673.6|29648.6|29673.6|29648.6|29673.6|29648.6|1
1748372400000|2025-05-27 19:00:00|29674.6|29649.6|29673|29648|29674.6|29649.6|29673|29648|3
1748372700000|2025-05-27 19:05:00|29672.6|29647.6|29673|29648|29673|29648|29672.6|29647.6|2
1748373000000|2025-05-27 19:10:00|29672.6|29647.6|29672.6|29647.6|29672.6|29647.6|29672.6|29647.6|1
1748375100000|2025-05-27 19:45:00|29667.6|29642.6|29683|29658|29683|29658|29667.6|29642.6|9
1748375400000|2025-05-27 19:50:00|29681.6|29656.6|29677.6|29652.6|29683.6|29658.6|29677.6|29652.6|7
1748394000000|2025-05-28 01:00:00|29694.6|29633.2|29678.9|29653.9|29694.6|29656.3|29675.5|29633.2|33
1748394300000|2025-05-28 01:05:00|29676.4|29656.4|29751.5|29660.2|29751.5|29676.7|29664|29632.9|57
1748394600000|2025-05-28 01:10:00|29751.1|29660.5|29749.7|29640.3|29782.8|29687.9|29729.1|29640.3|28
1748394900000|2025-05-28 01:15:00|29737.9|29637.1|29701.8|29638.4|29760.4|29638.4|29694.2|29584.6|28
1748395200000|2025-05-28 01:20:00|29682.7|29657.7|29668.3|29606.6|29682.7|29657.7|29656.6|29592.2|83
1748395500000|2025-05-28 01:25:00|29666.3|29608.6|29645.9|29603|29673.6|29627|29645.9|29580.5|38
1748395800000|2025-05-28 01:30:00|29648.4|29602.6|29629.9|29604.9|29663.8|29617.6|29629.9|29580.2|38
1748396100000|2025-05-28 01:35:00|29630|29605|29632.2|29612.2|29644.2|29622.5|29630|29601.9|32
1748396400000|2025-05-28 01:40:00|29638.5|29618.5|29679.2|29643.8|29690|29648|29638.5|29610.3|53
1748396700000|2025-05-28 01:45:00|29679.1|29641.9|29690.3|29670.3|29690.3|29670.3|29665.1|29639.9|35
1748397000000|2025-05-28 01:50:00|29692.8|29667.8|29674.8|29654.8|29697.3|29668.5|29674.5|29646.2|46
1748397300000|2025-05-28 01:55:00|29675.3|29655.3|29681.5|29661.5|29684.6|29663.4|29674|29654|60
1748397600000|2025-05-28 02:00:00|29681.7|29661.7|29676.5|29656.5|29681.7|29661.7|29674.5|29654.5|30
1748397900000|2025-05-28 02:05:00|29679.8|29659.8|29707.5|29682.5|29707.5|29682.5|29679.8|29659.8|48
1748398200000|2025-05-28 02:10:00|29700.3|29680.3|29684.5|29659.5|29710|29685|29682.5|29657.5|35
1748398500000|2025-05-28 02:15:00|29682|29662|29670|29650|29685.3|29662.1|29667.3|29642.4|29
1748398800000|2025-05-28 02:20:00|29670.1|29650.1|29666.5|29646.5|29673.6|29653.6|29666.4|29646.4|23
1748399100000|2025-05-28 02:25:00|29666.1|29646.1|29658.5|29638.5|29666.1|29646.1|29651.5|29631.5|56
1748399400000|2025-05-28 02:30:00|29660.6|29635.6|29646|29621|29669.1|29642.6|29643.4|29616.9|53
1748399700000|2025-05-28 02:35:00|29647|29622|29643.5|29607.6|29648.9|29625.1|29626.6|29602.9|93
1748400000000|2025-05-28 02:40:00|29644.4|29607.2|29668.3|29633.2|29668.3|29633.2|29637.8|29607.2|48
1748400300000|2025-05-28 02:45:00|29667.6|29632.5|29682.3|29622.2|29694.4|29647.2|29663.4|29615.9|65
1748400600000|2025-05-28 02:50:00|29681.9|29621.8|29725.3|29644.8|29727.8|29654.8|29673.6|29621.6|52
1748400900000|2025-05-28 02:55:00|29724.6|29646.4|29690.3|29649.7|29725|29687.9|29690.3|29637.8|33
1748401200000|2025-05-28 03:00:00|29691|29650.4|29683|29658|29691|29662|29680.7|29650.4|40
1748401500000|2025-05-28 03:05:00|29686.5|29661.5|29685|29660|29695.2|29667.2|29678.8|29648.5|40
1748401800000|2025-05-28 03:10:00|29679.2|29654.2|29682|29637.4|29697|29654.2|29676.3|29634.5|49
1748402100000|2025-05-28 03:15:00|29684.7|29634.8|29667.6|29642.6|29686.7|29646|29664.9|29627.5|56
1748402400000|2025-05-28 03:20:00|29668|29643|29692.7|29647.3|29704.5|29664.1|29665.6|29638.3|80
1748402700000|2025-05-28 03:25:00|29691.3|29647.6|29689.6|29623.1|29719.5|29657|29681|29606.1|105
1748403000000|2025-05-28 03:30:00|29688.9|29624.1|29681.6|29644.4|29693.4|29646.5|29667.4|29624.1|27
1748403300000|2025-05-28 03:35:00|29681.8|29643.1|29671.7|29646.7|29681.8|29648.6|29664.8|29633.8|50
1748403600000|2025-05-28 03:40:00|29672|29647|29652|29627|29672.5|29647.5|29648.4|29619.2|62
1748403900000|2025-05-28 03:45:00|29652.2|29627.2|29654.9|29629.9|29661.2|29633.5|29649.8|29623.8|59
1748404200000|2025-05-28 03:50:00|29655|29630|29657.5|29637.5|29674|29643.5|29650.4|29624.1|51
1748404500000|2025-05-28 03:55:00|29656.5|29636.5|29655.5|29630.5|29659.5|29637.5|29649.8|29624.8|17
1748404800000|2025-05-28 04:00:00|29656.1|29631.1|29651.9|29616.1|29657.4|29632.4|29651.9|29616.1|20
1748405100000|2025-05-28 04:05:00|29652.4|29616.6|29667.2|29630.8|29667.7|29631.3|29635|29615|29
1748405400000|2025-05-28 04:10:00|29667.7|29631.3|29659|29639|29667.7|29639|29656|29627.8|21
1748405700000|2025-05-28 04:15:00|29659.5|29639.5|29658|29638|29659.5|29639.5|29657.5|29637.5|8
1748406000000|2025-05-28 04:20:00|29658.5|29638.5|29656.5|29636.5|29658.5|29638.5|29656.5|29636.5|15
1748406300000|2025-05-28 04:25:00|29656.4|29636.4|29653.5|29633.5|29657|29637|29653|29633|20
1748406600000|2025-05-28 04:30:00|29656.1|29636.1|29658.6|29633.6|29658.8|29636.1|29655.7|29632.8|25
1748406900000|2025-05-28 04:35:00|29658.5|29633.5|29656|29636|29659.1|29636|29656|29633.2|13
1748407200000|2025-05-28 04:40:00|29656.3|29636.3|29657|29637|29657.9|29637.9|29656|29636|20
1748407500000|2025-05-28 04:45:00|29657.1|29637.1|29659|29639|29660.2|29640.2|29657.1|29637.1|36
1748407800000|2025-05-28 04:50:00|29659.1|29639.1|29659.1|29639.1|29659.5|29639.5|29658.6|29638.6|6
1748408100000|2025-05-28 04:55:00|29658.7|29638.7|29658.1|29638.1|29659.4|29639.4|29657.7|29637.7|18
1748408400000|2025-05-28 05:00:00|29659.1|29639.1|29660.1|29640.1|29660.2|29640.2|29659.1|29639.1|4
1748408700000|2025-05-28 05:05:00|29660.5|29640.5|29661.1|29641.1|29663.7|29643.7|29659.5|29639.5|24
1748409000000|2025-05-28 05:10:00|29660.1|29640.1|29660.1|29640.1|29660.1|29640.1|29660.1|29640.1|1
1748409300000|2025-05-28 05:15:00|29665.5|29645.5|29659|29639|29666.7|29646.7|29659|29639|14
1748409600000|2025-05-28 05:20:00|29659.2|29639.2|29663.5|29643.5|29664.3|29644.3|29659.2|29639.2|27
1748409900000|2025-05-28 05:25:00|29675|29655|29670.4|29650.4|29675|29655|29668.3|29648.3|22
1748410200000|2025-05-28 05:30:00|29669.9|29649.9|29663.6|29643.6|29671.2|29651.2|29663.6|29643.6|49
1748410500000|2025-05-28 05:35:00|29663.2|29643.2|29664.4|29644.4|29665.2|29645.2|29662.5|29642.5|21
1748410800000|2025-05-28 05:40:00|29664.2|29644.2|29678.3|29629.8|29687.3|29648.7|29664.2|29629.8|42
1748411100000|2025-05-28 05:45:00|29678.8|29630.3|29667.3|29642.3|29680.3|29643.1|29666.6|29630.3|38
1748411400000|2025-05-28 05:50:00|29667.7|29642.7|29661.5|29641.5|29667.7|29642.7|29661.5|29639.8|33
1748411700000|2025-05-28 05:55:00|29661.8|29641.8|29660.2|29640.2|29663.4|29642|29659.8|29637.1|44
1748412000000|2025-05-28 06:00:00|29660|29640|29667.1|29627.5|29667.8|29640|29647.7|29623|69
1748412300000|2025-05-28 06:05:00|29666.9|29627.3|29656.5|29636.5|29671.9|29640.2|29654.8|29623.2|94
1748412600000|2025-05-28 06:10:00|29657|29637|29692|29667|29692|29667|29656.2|29636.2|46
1748412900000|2025-05-28 06:15:00|29690.6|29665.6|29673.1|29653.1|29690.6|29669.3|29672.5|29652.5|36
1748413200000|2025-05-28 06:20:00|29673.3|29653.3|29673.3|29653.3|29677.5|29657.5|29672.3|29652.3|65
1748413500000|2025-05-28 06:25:00|29673.7|29653.7|29668.8|29648.8|29674.1|29654.1|29666.1|29646.1|80
1748413800000|2025-05-28 06:30:00|29668.9|29648.9|29672|29647|29672.1|29650.5|29666.9|29646.9|44
1748414100000|2025-05-28 06:35:00|29671.8|29646.8|29669.5|29649.5|29673.4|29651.2|29669|29646.8|51
1748414400000|2025-05-28 06:40:00|29669.1|29649.1|29667.5|29647.5|29676.8|29656.8|29667.5|29645|56
1748414700000|2025-05-28 06:45:00|29664|29644|29652.5|29632.5|29664|29644|29650.5|29630.5|30
1748415000000|2025-05-28 06:50:00|29652|29632|29656|29636|29656|29636|29651.9|29631.9|43
1748415300000|2025-05-28 06:55:00|29655.5|29635.5|29660.5|29640.5|29661.6|29641.6|29655.5|29635.5|18
1748415600000|2025-05-28 07:00:00|29661|29641|29666|29646|29668.5|29648.5|29660|29640|26
1748415900000|2025-05-28 07:05:00|29667|29647|29662.1|29642.1|29667|29647|29661.5|29641.5|44
1748416200000|2025-05-28 07:10:00|29662.3|29642.3|29650.3|29630.3|29662.5|29642.5|29646.3|29626.3|23
1748416500000|2025-05-28 07:15:00|29650.8|29630.8|29652.1|29632.1|29652.5|29632.5|29650|29630|6
1748416800000|2025-05-28 07:20:00|29650.1|29630.1|29657|29632|29660|29635|29650.1|29629|13
1748417100000|2025-05-28 07:25:00|29656.5|29631.5|29652.5|29632.5|29660.4|29638|29652.5|29629|17
1748417400000|2025-05-28 07:30:00|29653.5|29633.5|29650|29630|29653.5|29633.5|29648.8|29628.8|14
1748417700000|2025-05-28 07:35:00|29646.8|29626.8|29635|29615|29648|29628|29635|29615|24
1748418000000|2025-05-28 07:40:00|29631.4|29611.4|29627|29607|29633.5|29613.5|29625.4|29605.4|34
1748418300000|2025-05-28 07:45:00|29623.2|29603.2|29627.5|29586.5|29637|29617|29613.3|29572.3|59
1748418600000|2025-05-28 07:50:00|29621.5|29580.5|29616.7|29596.7|29622.5|29597.1|29610.7|29579|63
1748418900000|2025-05-28 07:55:00|29616.2|29596.2|29627.5|29602.5|29630.3|29605.3|29614.9|29592.4|17
1748419200000|2025-05-28 08:00:00|29627|29602|29643.3|29608.2|29657.2|29611|29627|29592.9|40
1748419500000|2025-05-28 08:05:00|29644|29607.5|29693.5|29547.5|29693.5|29608|29638.7|29547.5|36
1748419800000|2025-05-28 08:10:00|29664.3|29576.7|29632.5|29607.5|29664.3|29608|29632.5|29576.7|4
1748420100000|2025-05-28 08:15:00|29638.9|29613.9|29660.7|29624.3|29684.9|29625.6|29638|29599.9|60
1748420400000|2025-05-28 08:20:00|29662|29625.6|29657.5|29632.5|29664.8|29639.7|29657.5|29624.3|31
1748420700000|2025-05-28 08:25:00|29654.4|29629.4|29664.6|29615.4|29672.8|29630.3|29649.2|29603.6|62
1748421000000|2025-05-28 08:30:00|29661|29611.8|29638.6|29578.4|29661|29611.8|29635.7|29564.5|72
1748421300000|2025-05-28 08:35:00|29638.5|29578.3|29620.6|29571.4|29638.6|29583.9|29620.1|29556.6|39
1748421600000|2025-05-28 08:40:00|29621.1|29571.9|29627.1|29562.9|29633.5|29583.4|29620.1|29557.9|46
1748421900000|2025-05-28 08:45:00|29619.6|29570.4|29599.9|29574.9|29623.5|29575|29599.9|29562.9|24
1748422200000|2025-05-28 08:50:00|29603|29578|29590|29565|29612.2|29578|29586.5|29550.7|30
1748422500000|2025-05-28 08:55:00|29590.3|29565.3|29595.5|29570.5|29596|29571|29590.3|29565.3|14
1748422800000|2025-05-28 09:00:00|29596|29571|29601.5|29576.5|29603.5|29578.5|29595.5|29570.5|53
1748423100000|2025-05-28 09:05:00|29601.2|29576.2|29616.2|29591.2|29622.2|29591.9|29600.5|29575.5|49
1748423400000|2025-05-28 09:10:00|29617.5|29592.5|29628|29582|29632|29602.8|29612.5|29578.5|40
1748423700000|2025-05-28 09:15:00|29630|29584|29625.5|29600.5|29632|29603.1|29620|29584|29
1748424000000|2025-05-28 09:20:00|29625|29600|29622.5|29602.5|29629.1|29604.1|29620|29598|22
1748424300000|2025-05-28 09:25:00|29620.2|29600.2|29621|29596|29622.5|29600.2|29611.6|29591|34
1748424600000|2025-05-28 09:30:00|29622.5|29597.5|29621|29601|29625.3|29602.8|29618.6|29593.6|11
1748424900000|2025-05-28 09:35:00|29619|29599|29619.5|29599.5|29620.2|29600.2|29615.5|29595.5|18
1748425200000|2025-05-28 09:40:00|29619.4|29599.4|29617.4|29597.4|29621|29601|29613.5|29593.5|35
1748425500000|2025-05-28 09:45:00|29617.5|29597.5|29616.5|29596.5|29620|29600|29616.5|29596.5|8
1748425800000|2025-05-28 09:50:00|29617|29597|29616.5|29596.5|29617.5|29597.5|29612.2|29592.2|11
1748426100000|2025-05-28 09:55:00|29621.5|29601.5|29613.5|29593.5|29625|29601.5|29613.5|29591|9
1748426400000|2025-05-28 10:00:00|29612.5|29592.5|29611|29591|29612.5|29592.5|29611|29591|24
1748426700000|2025-05-28 10:05:00|29611.5|29591.5|29619.5|29599.5|29622.5|29602.5|29611|29591|15
1748427000000|2025-05-28 10:10:00|29620|29600|29619.5|29599.5|29620|29600|29619.5|29599.5|2
1748427300000|2025-05-28 10:15:00|29610.4|29590.4|29608.5|29588.5|29610.4|29590.4|29608|29588|6
1748427600000|2025-05-28 10:20:00|29608|29588|29611.5|29586.5|29611.5|29588|29602.9|29579.3|26
1748427900000|2025-05-28 10:25:00|29611|29586|29611|29586|29612.5|29587.5|29609|29584|18
1748428200000|2025-05-28 10:30:00|29610.7|29585.7|29620.5|29595.5|29625.6|29595.5|29610.5|29585.5|9
1748429100000|2025-05-28 10:45:00|29625|29600|29620|29595|29626.4|29601.4|29620|29595|6
1748430000000|2025-05-28 11:00:00|29620.5|29595.5|29620|29595|29620.5|29595.5|29620|29595|2
1748430300000|2025-05-28 11:05:00|29622|29597|29620|29595|29622.5|29597.5|29620|29595|3
1748430900000|2025-05-28 11:15:00|29619|29594|29651.2|29608.8|29651.2|29609.4|29619|29594|17
1748431200000|2025-05-28 11:20:00|29650.6|29609.4|29637|29612|29650.6|29618|29636|29609.4|20
1748431500000|2025-05-28 11:25:00|29636.5|29611.5|29635|29610|29637.3|29612.3|29632.5|29607.5|13
1748431800000|2025-05-28 11:30:00|29634.5|29609.5|29634.5|29609.5|29635|29610|29634.2|29609.2|15
1748432100000|2025-05-28 11:35:00|29634.3|29609.3|29635|29610|29635|29610|29634.1|29609.1|4
1748432400000|2025-05-28 11:40:00|29633|29608|29631.5|29606.5|29633|29608|29631.5|29606.5|2
1748433000000|2025-05-28 11:50:00|29632|29607|29634.5|29609.5|29634.5|29609.5|29631.5|29606.5|14
1748433300000|2025-05-28 11:55:00|29635|29610|29637|29612|29637.5|29612.5|29631.5|29606.5|9
1748433900000|2025-05-28 12:05:00|29636.5|29611.5|29637|29612|29637|29612|29636.5|29611.5|2
1748434200000|2025-05-28 12:10:00|29637.5|29612.5|29640.5|29615.5|29641|29616|29637.5|29612.5|12
1748434500000|2025-05-28 12:15:00|29641|29616|29641|29616|29641|29616|29640.5|29615.5|3
1748434800000|2025-05-28 12:20:00|29640.5|29615.5|29641|29621|29643.5|29622.5|29640.5|29615.5|10
1748435100000|2025-05-28 12:25:00|29640|29620|29642.5|29622.5|29644.5|29624.5|29640|29620|7
1748436000000|2025-05-28 12:40:00|29643.5|29623.5|29643.5|29623.5|29643.5|29623.5|29643.5|29623.5|1
1748436300000|2025-05-28 12:45:00|29642.5|29622.5|29642.5|29622.5|29643|29623|29642.2|29622.2|10
1748436600000|2025-05-28 12:50:00|29640.6|29620.6|29637.5|29617.5|29640.6|29620.6|29636.2|29616.2|16
1748436900000|2025-05-28 12:55:00|29636.6|29616.6|29633.5|29613.5|29636.6|29616.6|29633|29613|15
1748437200000|2025-05-28 13:00:00|29633|29613|29633|29613|29633|29613|29632.5|29612.5|11
1748437500000|2025-05-28 13:05:00|29632.5|29612.5|29634|29614|29637.6|29617.6|29632.5|29612.5|16
1748437800000|2025-05-28 13:10:00|29636|29616|29650|29625|29650|29627.5|29634|29614|6
1748438100000|2025-05-28 13:15:00|29653.7|29628.7|29650|29625|29655.6|29630.6|29650|29625|8
1748438400000|2025-05-28 13:20:00|29652.5|29627.5|29651|29626|29657.7|29632.7|29650.5|29625.5|16
1748438700000|2025-05-28 13:25:00|29651.5|29626.5|29655|29630|29657.1|29632.1|29651.5|29626.5|8
1748439000000|2025-05-28 13:30:00|29658.7|29633.7|29658.7|29633.7|29660|29635|29655|29630|5
1748439300000|2025-05-28 13:35:00|29655|29630|29655|29630|29655|29630|29655|29630|1
1748439600000|2025-05-28 13:40:00|29658.7|29633.7|29657.5|29632.5|29660|29635|29655|29630|9
1748439900000|2025-05-28 13:45:00|29659.1|29634.1|29657.5|29632.5|29659.1|29634.1|29657.5|29632.5|2
1748440200000|2025-05-28 13:50:00|29653.5|29628.5|29652.9|29627.9|29653.5|29628.5|29652.5|29627.5|4
1748440500000|2025-05-28 13:55:00|29647.9|29622.9|29652.5|29627.5|29652.7|29627.7|29647.5|29622.5|9
1748440800000|2025-05-28 14:00:00|29653.5|29628.5|29635.5|29615.5|29654.1|29629.1|29635.5|29615.5|34
1748441100000|2025-05-28 14:05:00|29637.5|29617.5|29631.5|29611.5|29637.5|29617.5|29625|29605|30
1748441400000|2025-05-28 14:10:00|29631|29611|29630|29610|29631|29611|29612.5|29592.5|15
1748441700000|2025-05-28 14:15:00|29629.5|29609.5|29635.5|29615.5|29635.5|29615.5|29629.5|29609.5|12
1748442000000|2025-05-28 14:20:00|29635|29615|29635|29615|29635.5|29615.5|29635|29615|6
1748442300000|2025-05-28 14:25:00|29633|29613|29628.9|29608.9|29633|29613|29628|29608|5
1748442600000|2025-05-28 14:30:00|29628.7|29608.7|29626|29606|29628.7|29608.7|29621|29601|9
1748442900000|2025-05-28 14:35:00|29624.4|29604.4|29625|29605|29626.5|29606.5|29624.4|29604.4|6
1748443200000|2025-05-28 14:40:00|29624|29604|29622.5|29602.5|29624|29604|29614.4|29594.4|14
1748443500000|2025-05-28 14:45:00|29622|29602|29626|29606|29627.5|29607.5|29621|29601|13
1748443800000|2025-05-28 14:50:00|29625|29605|29629.5|29609.5|29633.5|29613.5|29624.5|29604.5|29
1748444100000|2025-05-28 14:55:00|29629|29609|29629|29609|29629.5|29609.5|29629|29609|5
1748444400000|2025-05-28 15:00:00|29629.5|29609.5|29630.5|29610.5|29632.5|29612.5|29629|29609|10
1748444700000|2025-05-28 15:05:00|29630.2|29610.2|29633.5|29608.5|29633.5|29610.5|29630.2|29608|4
1748445000000|2025-05-28 15:10:00|29636|29611|29637.5|29612.5|29637.5|29612.5|29636|29611|8
1748445300000|2025-05-28 15:15:00|29637|29612|29645.8|29620.8|29645.8|29620.8|29637|29612|10
1748445600000|2025-05-28 15:20:00|29640|29615|29640|29615|29640|29615|29640|29615|1
1748446200000|2025-05-28 15:30:00|29643.2|29607.8|29642.5|29617.5|29643.3|29617.5|29642.5|29606.7|3
1748447700000|2025-05-28 15:55:00|29647.5|29622.5|29657|29632|29657|29632|29642.5|29617.5|6
1748448000000|2025-05-28 16:00:00|29652|29627|29662.5|29637.5|29669|29637.5|29652|29627|8
1748448300000|2025-05-28 16:05:00|29660|29635|29651.7|29608.4|29660|29635|29643.5|29608.1|22
1748448600000|2025-05-28 16:10:00|29645.5|29609.4|29641.5|29616.5|29645.5|29616.5|29641|29609.4|11
1748448900000|2025-05-28 16:15:00|29642|29617|29657.4|29607.6|29657.7|29620.8|29642|29607.2|13
1748449200000|2025-05-28 16:20:00|29649.1|29595.9|29640.5|29615.5|29656.1|29618.1|29640.5|29595.1|26
1748449500000|2025-05-28 16:25:00|29635.5|29610.5|29657.4|29607.6|29657.4|29617.5|29635.5|29607.6|22
1748449800000|2025-05-28 16:30:00|29657.5|29607.5|29657.5|29607.5|29657.5|29607.5|29657.5|29607.5|1
1748451000000|2025-05-28 16:50:00|29651.4|29608.6|29647.1|29609|29651.4|29609|29646.5|29608.4|3
1748451300000|2025-05-28 16:55:00|29646.5|29608.4|29642.5|29604.4|29648.1|29610|29641.5|29603.4|22
1748451600000|2025-05-28 17:00:00|29643.5|29605.4|29651.8|29613.1|29653.1|29613.4|29643.1|29605|9
1748451900000|2025-05-28 17:05:00|29653.4|29611.5|29653.1|29611.8|29653.4|29611.8|29653.1|29611.5|2
1748453400000|2025-05-28 17:30:00|29645|29620|29653.1|29611.8|29658.8|29620|29645|29606.1|6
1748454900000|2025-05-28 17:55:00|29653.2|29606.8|29653.2|29606.8|29653.2|29606.8|29653.2|29606.8|1
1748455200000|2025-05-28 18:00:00|29655.8|29606.3|29654.7|29613.4|29659|29613.6|29654.7|29606.3|12
1748455500000|2025-05-28 18:05:00|29656.7|29615.4|29656.7|29615.4|29656.7|29615.4|29656.1|29614.8|7
1748455800000|2025-05-28 18:10:00|29652.1|29610.8|29661.7|29620.4|29665.1|29621.4|29651.1|29609.8|20
1748456100000|2025-05-28 18:15:00|29661.1|29619.8|29659.7|29618.4|29661.7|29620.4|29659.7|29618.4|5
1748456400000|2025-05-28 18:20:00|29661.1|29619.8|29662.1|29620.8|29662.7|29621.4|29661.1|29619.8|14
1748457000000|2025-05-28 18:30:00|29662.7|29621.4|29662.7|29621.4|29662.7|29621.4|29662.7|29621.4|1
1748457300000|2025-05-28 18:35:00|29658.1|29616.8|29658.4|29616.5|29658.4|29616.8|29658.1|29616.5|2
1748457600000|2025-05-28 18:40:00|29658.1|29616.8|29662.1|29620.8|29662.1|29620.8|29658.1|29616.8|6
1748458200000|2025-05-28 18:50:00|29662.7|29621.4|29662.7|29621.4|29663.1|29621.8|29662.7|29621.4|3
1748458500000|2025-05-28 18:55:00|29646.6|29621.6|29645.6|29620.6|29646.6|29621.6|29640|29615|11
1748458800000|2025-05-28 19:00:00|29646|29621|29646|29621|29646|29621|29640.8|29615.8|13
1748459100000|2025-05-28 19:05:00|29645|29620|29644.6|29619.6|29645|29620|29644.6|29619.6|2
1748459700000|2025-05-28 19:15:00|29648.1|29611.9|29648.7|29607.3|29648.7|29611.9|29648.1|29607.3|5
1748460000000|2025-05-28 19:20:00|29648.2|29610.7|29661.6|29603.4|29661.6|29610.7|29648.2|29603.4|5
1748460300000|2025-05-28 19:25:00|29645.6|29620.6|29665.3|29603.7|29665.3|29625|29645.6|29596.9|16
1748460600000|2025-05-28 19:30:00|29659.2|29597.6|29661.6|29603.4|29668.3|29609.1|29657.8|29596.7|24
1748460900000|2025-05-28 19:35:00|29669.7|29615.2|29655|29630|29670.6|29630|29655|29614.3|4
1748461200000|2025-05-28 19:40:00|29659.8|29610.3|29662.6|29637.6|29674.8|29640|29659.8|29609.4|17
1748461500000|2025-05-28 19:45:00|29670.2|29629.9|29670.2|29629.9|29670.2|29629.9|29670.2|29629.9|1
1748461800000|2025-05-28 19:50:00|29667.6|29627.3|29672.6|29632.3|29673.4|29633.1|29667.6|29627.3|5
1748462100000|2025-05-28 19:55:00|29671.9|29631.6|29661.6|29621.3|29671.9|29631.6|29656.6|29603.2|33
1748480400000|2025-05-29 01:00:00|29809.6|29716.1|29860.3|29789.7|29877.8|29805.4|29809|29715.5|54
1748480700000|2025-05-29 01:05:00|29859.9|29790.1|29802.8|29757.2|29892.3|29821.4|29802.8|29730.2|79
1748481000000|2025-05-29 01:10:00|29834.4|29775.6|29815.3|29744.8|29835.2|29775.6|29776|29729.6|71
1748481300000|2025-05-29 01:15:00|29812.9|29752|29800.2|29775.2|29815.3|29775.6|29780|29743.6|41
1748481600000|2025-05-29 01:20:00|29807.6|29752.4|29782.6|29757.6|29819.3|29768.5|29782.6|29748.1|63
1748481900000|2025-05-29 01:25:00|29788.9|29747.7|29798.1|29756.9|29802.5|29759.8|29779|29747.7|31
1748482200000|2025-05-29 01:30:00|29792.6|29767.6|29808.6|29759.4|29822.3|29776.9|29790|29758|48
1748482500000|2025-05-29 01:35:00|29810.2|29758.8|29789.5|29769.5|29810.2|29779.6|29789.5|29758.8|38
1748482800000|2025-05-29 01:40:00|29789|29769|29792.5|29772.5|29795|29773|29775.1|29743.1|43
1748483100000|2025-05-29 01:45:00|29810.3|29756.6|29813.7|29793.7|29820|29796.1|29795.5|29752.3|79
1748483400000|2025-05-29 01:50:00|29813.5|29793.5|29793.7|29768.7|29813.5|29793.5|29793.7|29761.6|59
1748483700000|2025-05-29 01:55:00|29794.5|29769.5|29785.1|29765.1|29797.6|29775.1|29783.5|29763.5|33
1748484000000|2025-05-29 02:00:00|29781.2|29761.2|29783.1|29763.1|29790.7|29770.7|29773.5|29753.5|41
1748484300000|2025-05-29 02:05:00|29782.5|29762.5|29780.1|29760.1|29783|29763|29776.2|29756.2|14
1748484600000|2025-05-29 02:10:00|29776.3|29756.3|29795.3|29775.3|29795.3|29775.3|29776.3|29756.3|21
1748484900000|2025-05-29 02:15:00|29793.1|29773.1|29786.2|29766.2|29794.9|29774.9|29786.2|29766.2|18
1748485200000|2025-05-29 02:20:00|29786.3|29766.3|29790.5|29770.5|29791.7|29771.7|29786.3|29766.3|34
1748485500000|2025-05-29 02:25:00|29791.5|29771.5|29792|29772|29793.3|29773.3|29791.5|29771.5|27
1748485800000|2025-05-29 02:30:00|29791.7|29771.7|29800.1|29780.1|29800.1|29780.1|29790.6|29770.6|51
1748486100000|2025-05-29 02:35:00|29802.5|29782.5|29804.1|29784.1|29805.5|29785.5|29790.7|29770.7|52
1748486400000|2025-05-29 02:40:00|29803.7|29783.7|29794.4|29774.4|29806.6|29786.6|29792.5|29772.5|51
1748486700000|2025-05-29 02:45:00|29790.7|29770.7|29777.5|29757.5|29795.5|29775.5|29777.5|29757.5|51
1748487000000|2025-05-29 02:50:00|29777.3|29757.3|29805|29785|29809.4|29789.4|29777.3|29757.3|29
1748487300000|2025-05-29 02:55:00|29808.8|29788.8|29816.4|29791.4|29816.4|29795.5|29804.7|29784.7|60
1748487600000|2025-05-29 03:00:00|29816.3|29791.3|29806.5|29786.5|29816.3|29791.3|29806.5|29786.5|21
1748487900000|2025-05-29 03:05:00|29806.7|29786.7|29805.5|29780.5|29809.6|29786.7|29797.5|29777.5|28
1748488200000|2025-05-29 03:10:00|29807.8|29782.8|29806.2|29786.2|29810|29787.8|29804.1|29779.1|40
1748488500000|2025-05-29 03:15:00|29806.1|29786.1|29817.3|29797.3|29822.5|29802.5|29806.1|29786.1|63
1748488800000|2025-05-29 03:20:00|29808.5|29788.5|29774.1|29754.1|29809.2|29789.2|29771.1|29751.1|76
1748489100000|2025-05-29 03:25:00|29774.7|29754.7|29776.1|29756.1|29782.1|29762.1|29770.7|29750.7|57
1748489400000|2025-05-29 03:30:00|29775.9|29755.9|29775.5|29755.5|29781.1|29761.1|29771.1|29751.1|40
1748489700000|2025-05-29 03:35:00|29776.1|29756.1|29780|29760|29781.7|29761.7|29775.5|29755.5|27
1748490000000|2025-05-29 03:40:00|29780.5|29760.5|29789|29769|29791.5|29771.5|29780.5|29760.5|18
1748490300000|2025-05-29 03:45:00|29788.5|29768.5|29775.1|29755.1|29793.6|29773.6|29775.1|29755.1|40
1748490600000|2025-05-29 03:50:00|29776.3|29756.3|29758.1|29738.1|29778.7|29758.7|29756.1|29736.1|46
1748490900000|2025-05-29 03:55:00|29758.6|29738.6|29764.5|29744.5|29765|29745|29758.6|29738.6|51
1748491200000|2025-05-29 04:00:00|29764.4|29744.4|29764.9|29744.9|29765.7|29745.7|29762.5|29742.5|17
1748491500000|2025-05-29 04:05:00|29764.7|29744.7|29757.1|29737.1|29765.2|29745.2|29756.9|29736.9|27
1748491800000|2025-05-29 04:10:00|29757.7|29737.7|29759.5|29739.5|29764.4|29744.4|29757.5|29737.5|18
1748492100000|2025-05-29 04:15:00|29758.6|29738.6|29756.5|29736.5|29758.6|29738.6|29755.1|29735.1|13
1748492400000|2025-05-29 04:20:00|29757|29737|29752.5|29732.5|29758.7|29738.7|29752.5|29732.5|16
1748492700000|2025-05-29 04:25:00|29753.5|29733.5|29755.1|29735.1|29755.1|29735.1|29753.1|29733.1|13
1748493000000|2025-05-29 04:30:00|29756.7|29736.7|29755.1|29735.1|29756.7|29736.7|29755.1|29735.1|2
1748493300000|2025-05-29 04:35:00|29759.2|29739.2|29756|29736|29759.8|29739.8|29755|29735|30
1748493600000|2025-05-29 04:40:00|29755.5|29735.5|29755.4|29735.4|29756.3|29736.3|29754.5|29734.5|56
1748493900000|2025-05-29 04:45:00|29755.1|29735.1|29759|29739|29759.3|29739.3|29754.6|29734.6|33
1748494200000|2025-05-29 04:50:00|29759.5|29739.5|29765|29745|29772.6|29751|29759.4|29739.4|28
1748494500000|2025-05-29 04:55:00|29769.1|29749.1|29767.5|29747.5|29771|29751|29765|29745|17
1748494800000|2025-05-29 05:00:00|29769|29749|29770|29750|29770|29750|29769|29749|2
1748495100000|2025-05-29 05:05:00|29770.5|29750.5|29753.5|29733.5|29770.5|29750.5|29750|29730|19
1748495400000|2025-05-29 05:10:00|29753.6|29733.6|29752.5|29732.5|29754.6|29734.6|29752|29732|15
1748495700000|2025-05-29 05:15:00|29749|29724|29761.8|29741.8|29761.8|29741.8|29747.6|29722.6|31
1748496000000|2025-05-29 05:20:00|29761.6|29741.6|29777.1|29734.9|29778.1|29745.9|29759.5|29730.6|69
1748496300000|2025-05-29 05:25:00|29778.1|29733.8|29784.2|29733.2|29785.2|29739.1|29764|29729.8|39
1748496600000|2025-05-29 05:30:00|29784.1|29731.2|29796.1|29758.5|29812.6|29764.4|29780|29721|45
1748496900000|2025-05-29 05:35:00|29789.4|29764.4|29785|29760|29796.1|29769.4|29771.9|29749.4|23
1748497200000|2025-05-29 05:40:00|29784.2|29759.2|29784.1|29764.1|29794.5|29772.5|29782.1|29759.2|49
1748497500000|2025-05-29 05:45:00|29783.5|29763.5|29801.7|29763.1|29805|29777.1|29783.5|29747.5|72
1748497800000|2025-05-29 05:50:00|29800.7|29764.1|29802.1|29782.1|29805.7|29784.5|29795.2|29761.2|35
1748498100000|2025-05-29 05:55:00|29800.5|29780.5|29772.5|29752.5|29800.5|29780.5|29772.5|29752.5|36
1748498400000|2025-05-29 06:00:00|29782|29762|29795.3|29775.3|29798.1|29778.1|29775|29745.9|59
1748498700000|2025-05-29 06:05:00|29794.9|29774.9|29771.7|29751.7|29796.7|29776.7|29765|29745|82
1748499000000|2025-05-29 06:10:00|29771.9|29751.9|29750.1|29730.1|29772.8|29752.8|29746.5|29726.5|54
1748499300000|2025-05-29 06:15:00|29752.5|29732.5|29720|29695|29752.5|29732.5|29718.3|29693.3|43
1748499600000|2025-05-29 06:20:00|29724.6|29699.6|29709.7|29648.3|29773.8|29701|29705.7|29561.8|121
1748499900000|2025-05-29 06:25:00|29719.4|29638.7|29677.7|29652.7|29719.4|29665|29666.7|29638.7|39
1748500200000|2025-05-29 06:30:00|29670.5|29645.5|29678.1|29653.1|29702.1|29674|29666.1|29633|73
1748500500000|2025-05-29 06:35:00|29680.3|29655.3|29687.6|29662.6|29695.2|29666.1|29673.2|29653.2|56
1748500800000|2025-05-29 06:40:00|29688|29663|29691|29666|29699.6|29674.6|29688|29663|37
1748501100000|2025-05-29 06:45:00|29690.6|29665.6|29725|29705|29725|29705|29690|29665|122
1748501400000|2025-05-29 06:50:00|29725.5|29705.5|29716.7|29696.7|29726.5|29706.5|29702.3|29682.3|53
1748501700000|2025-05-29 06:55:00|29718.6|29698.6|29744|29724|29747.6|29725|29718|29698|47
1748502000000|2025-05-29 07:00:00|29745|29725|29672.5|29652.5|29746|29726|29671|29649|97
1748502300000|2025-05-29 07:05:00|29673|29653|29684|29664|29706.2|29671.2|29671.6|29650|88
1748502600000|2025-05-29 07:10:00|29683.6|29663.6|29679.6|29654.6|29690.5|29670|29675.6|29650.8|110
1748502900000|2025-05-29 07:15:00|29679.2|29654.2|29659.4|29639.4|29679.2|29657|29657.2|29637.2|113
1748503200000|2025-05-29 07:20:00|29658|29638|29656.6|29593.4|29748.1|29638|29656.6|29532|70
1748503500000|2025-05-29 07:25:00|29669|29589|29668.3|29573.4|29718.9|29589|29635.1|29527.3|94
1748503800000|2025-05-29 07:30:00|29667.6|29574|29661.5|29641.5|29675|29641.5|29639.4|29574|70
1748504100000|2025-05-29 07:35:00|29662.5|29642.5|29647.6|29583.6|29666.3|29643.8|29633.8|29564.2|86
1748504400000|2025-05-29 07:40:00|29647.9|29583.9|29630|29610|29660|29617|29624|29583.9|59
1748504700000|2025-05-29 07:45:00|29632.5|29612.5|29615.1|29549|29634.4|29612.5|29614.2|29544.1|54
1748505000000|2025-05-29 07:50:00|29609.2|29538|29559.4|29389.2|29635.5|29541.4|29531.3|29375.5|113
1748505300000|2025-05-29 07:55:00|29564.8|29394.6|29454.5|29429.5|29564.8|29453.9|29454|29387.2|104
1748505600000|2025-05-29 08:00:00|29455|29430|29538|29495|29566.4|29515.6|29454|29429|79
1748505900000|2025-05-29 08:05:00|29545.5|29502.5|29520|29500|29557|29517|29517.9|29484.2|63
1748506200000|2025-05-29 08:10:00|29526.2|29506.2|29536|29484.1|29549.1|29515.5|29526.2|29484.1|50
1748506500000|2025-05-29 08:15:00|29538.7|29486.8|29575.9|29527.3|29575.9|29528|29531.3|29484.1|72
1748506800000|2025-05-29 08:20:00|29580.9|29526.3|29579.7|29559.7|29610.5|29572.5|29568.3|29517.8|87
1748507100000|2025-05-29 08:25:00|29579.6|29559.6|29595.9|29554.3|29607.3|29564.2|29573.3|29550.7|63
1748507400000|2025-05-29 08:30:00|29593.4|29551.8|29587.5|29562.5|29600.8|29567.5|29586.7|29551.7|16
1748507700000|2025-05-29 08:35:00|29587|29562|29587.8|29562.8|29596.4|29565.3|29571.8|29549.3|41
1748508000000|2025-05-29 08:40:00|29587.5|29562.5|29579.7|29537.9|29590.3|29565.3|29570|29537.9|52
1748508300000|2025-05-29 08:45:00|29579.5|29537.7|29579.7|29536.2|29586.9|29541.9|29579.4|29535.3|48
1748508600000|2025-05-29 08:50:00|29580.8|29535.7|29573|29548|29581.1|29548.6|29567.5|29535.7|82
1748508900000|2025-05-29 08:55:00|29572.9|29547.9|29580.5|29555.5|29586.6|29561.6|29570.4|29545.4|68
1748509200000|2025-05-29 09:00:00|29580|29555|29575|29550|29582.4|29557.4|29573.9|29548.9|24
1748509500000|2025-05-29 09:05:00|29570.9|29545.9|29591.2|29545.7|29595|29556|29565.5|29539.6|69
1748509800000|2025-05-29 09:10:00|29591.4|29545.9|29580.6|29555.6|29591.4|29556.2|29580.6|29545.9|6
1748510100000|2025-05-29 09:15:00|29583|29558|29587.7|29552.3|29593.2|29562.5|29583|29551.8|13
1748510400000|2025-05-29 09:20:00|29589.3|29553.9|29590.5|29554.5|29590.5|29554.5|29589.3|29553.9|4
1748510700000|2025-05-29 09:25:00|29590.1|29554.7|29582.5|29557.5|29590.1|29557.5|29582.5|29552.3|4
1748511000000|2025-05-29 09:30:00|29582.9|29557.9|29572.5|29547.5|29583|29558|29571.5|29546.5|8
1748511300000|2025-05-29 09:35:00|29570|29545|29587.5|29567.5|29587.5|29567.5|29570|29545|20
1748511600000|2025-05-29 09:40:00|29589.6|29569.6|29599.6|29574.6|29604.3|29574.9|29587.5|29562.5|28
1748511900000|2025-05-29 09:45:00|29600|29575|29610|29585|29616.8|29586.4|29600|29572.5|18
1748512200000|2025-05-29 09:50:00|29615.2|29579.8|29622.5|29597.5|29625.3|29600.3|29610|29579.8|13
1748512500000|2025-05-29 09:55:00|29629|29591|29628.5|29591.5|29629.5|29592|29628.5|29591|8
1748512800000|2025-05-29 10:00:00|29629|29592|29634|29596|29637.3|29599.5|29628.5|29590.5|18
1748513100000|2025-05-29 10:05:00|29632.7|29597.3|29624.5|29599.5|29635.2|29605|29624.5|29597.3|7
1748513400000|2025-05-29 10:10:00|29627|29602|29627.5|29602.5|29627.5|29602.5|29627|29602|2
1748513700000|2025-05-29 10:15:00|29619.1|29594.1|29617.5|29592.5|29619.4|29594.4|29615.6|29590.6|26
1748514000000|2025-05-29 10:20:00|29618|29593|29598|29573|29618|29593|29597.5|29572.5|28
1748514300000|2025-05-29 10:25:00|29597.5|29572.5|29612.8|29542.2|29619.1|29573.7|29571|29489.4|41
1748514600000|2025-05-29 10:30:00|29612.1|29542.8|29596|29559|29612.1|29564.7|29586.3|29542.8|17
1748514900000|2025-05-29 10:35:00|29585|29560|29587.1|29562.1|29587.1|29562.1|29584.7|29559.7|18
1748515200000|2025-05-29 10:40:00|29587.5|29562.5|29587.5|29562.5|29590.7|29565.7|29585.1|29560.1|27
1748515500000|2025-05-29 10:45:00|29592.5|29567.5|29596.4|29571.4|29596.4|29571.4|29592.5|29567.5|5
1748515800000|2025-05-29 10:50:00|29595|29570|29617.5|29592.5|29624|29592.5|29595|29570|18
1748516100000|2025-05-29 10:55:00|29620|29595|29620|29595|29620|29595|29620|29595|1
1748516400000|2025-05-29 11:00:00|29614.7|29589.7|29604.7|29579.7|29617.5|29592.5|29604.7|29573.9|21
1748516700000|2025-05-29 11:05:00|29606.3|29581.3|29616.9|29575.9|29616.9|29586.3|29600.3|29575.1|38
1748517600000|2025-05-29 11:20:00|29622.2|29582.7|29615|29590|29622.2|29590|29615|29581.6|6
1748517900000|2025-05-29 11:25:00|29614.8|29589.8|29615|29590|29615.5|29590.5|29614.6|29589.6|10
1748518200000|2025-05-29 11:30:00|29618|29577|29623.4|29581.9|29630.5|29589.5|29618|29577|13
1748518500000|2025-05-29 11:35:00|29623|29581.5|29615|29590|29623.2|29590.5|29614.6|29581.3|17
1748518800000|2025-05-29 11:40:00|29615.5|29590.5|29615|29590|29615.5|29590.5|29614.1|29589.1|13
1748519100000|2025-05-29 11:45:00|29615.2|29590.2|29615|29590|29615.2|29590.2|29614.9|29589.9|10
1748519400000|2025-05-29 11:50:00|29614.9|29589.9|29620|29595|29620|29595|29613.4|29588.4|7
1748519700000|2025-05-29 11:55:00|29631.5|29594.5|29633.7|29591.2|29636.5|29599.5|29629.5|29590|10
1748520000000|2025-05-29 12:00:00|29633.9|29591.4|29628|29603|29633.9|29604|29624.9|29591.1|34
1748520300000|2025-05-29 12:05:00|29627.5|29602.5|29635.6|29573.3|29646.4|29602.5|29600.2|29550.5|46
1748520600000|2025-05-29 12:10:00|29634.1|29573.6|29631.6|29588.4|29634.1|29591.3|29619.1|29573.1|28
1748520900000|2025-05-29 12:15:00|29627.7|29567.3|29615.7|29518.4|29652.2|29567.3|29601.7|29467.5|52
1748521200000|2025-05-29 12:20:00|29614.3|29518.6|29650.6|29538.8|29654.6|29549.9|29590.1|29518.6|28
1748521500000|2025-05-29 12:25:00|29652.4|29537|29756.5|29418.4|29756.5|29553.3|29623.2|29418.4|19
1748521800000|2025-05-29 12:30:00|29769.1|29416.1|29617.3|29499.3|29769.1|29554.6|29611.8|29412|31
1748522100000|2025-05-29 12:35:00|29613.5|29523.5|29597.5|29497.8|29634.1|29543.2|29574.1|29497.8|22
1748522400000|2025-05-29 12:40:00|29594.9|29497.1|29581.6|29513.7|29597.5|29513.7|29581.6|29497.1|9
1748522700000|2025-05-29 12:45:00|29586.3|29528.7|29581.5|29539.4|29600.7|29543.7|29575.8|29528.7|18
1748523000000|2025-05-29 12:50:00|29580.6|29538.5|29582.6|29531.5|29591.4|29539.9|29564.7|29507.8|55
1748523300000|2025-05-29 12:55:00|29582.4|29531.3|29563.6|29476.4|29582.4|29535|29552.9|29473.3|45
1748523600000|2025-05-29 13:00:00|29553.3|29486.8|29556.8|29488.1|29563.6|29491.9|29538.1|29456|24
1748523900000|2025-05-29 13:05:00|29555.9|29489|29548.5|29498.4|29555.9|29498.4|29548.5|29489|5
1748524200000|2025-05-29 13:10:00|29531|29506|29552.6|29502.3|29565.9|29509.9|29526|29493.3|20
1748524800000|2025-05-29 13:20:00|29559.3|29510.8|29560.8|29494.2|29560.8|29519.5|29555|29494.2|6
1748525100000|2025-05-29 13:25:00|29560.1|29494.8|29547.5|29522.5|29560.1|29522.5|29547.5|29494.8|8
1748525400000|2025-05-29 13:30:00|29540|29520|29545|29525|29545|29525|29540|29520|3
1748525700000|2025-05-29 13:35:00|29547|29527|29560|29540|29561|29541|29547|29527|13
1748526000000|2025-05-29 13:40:00|29560.2|29540.2|29562.6|29527.5|29565|29545|29552.4|29527.5|18
1748526300000|2025-05-29 13:45:00|29560|29535|29555|29530|29561|29536|29555|29530|19
1748526600000|2025-05-29 13:50:00|29560|29535|29560|29540|29562.5|29542.5|29557.5|29535|7
1748526900000|2025-05-29 13:55:00|29562.5|29542.5|29612.5|29587.5|29627|29597.5|29562.5|29542.5|46
1748527200000|2025-05-29 14:00:00|29614.6|29589.6|29600|29575|29619.7|29597.5|29589.4|29538.4|61
1748527500000|2025-05-29 14:05:00|29597.5|29577.5|29589.1|29569.1|29598|29578|29589|29569|14
1748527800000|2025-05-29 14:10:00|29588.5|29568.5|29612.1|29557.9|29612.1|29569|29588.5|29545.1|33
1748528100000|2025-05-29 14:15:00|29610|29558.2|29582.9|29557.9|29610|29562.9|29573.5|29543.5|46
1748528400000|2025-05-29 14:20:00|29582.8|29557.8|29577.5|29557.5|29589.8|29557.9|29577.5|29536.7|33
1748528700000|2025-05-29 14:25:00|29577.2|29557.2|29584.5|29559.5|29585|29560|29575.6|29552.6|17
1748529000000|2025-05-29 14:30:00|29582.5|29557.5|29587.5|29562.5|29587.5|29562.5|29581|29556|14
1748529300000|2025-05-29 14:35:00|29595.5|29570.5|29595.5|29570.5|29595.5|29570.5|29595.5|29570.5|1
1748529600000|2025-05-29 14:40:00|29594.5|29569.5|29594|29574|29597.5|29575|29586.5|29561.5|17
1748529900000|2025-05-29 14:45:00|29593.5|29573.5|29587.5|29567.5|29593.5|29573.5|29579|29559|19
1748530200000|2025-05-29 14:50:00|29590|29565|29588|29563|29592.5|29567.5|29588|29563|7
1748530500000|2025-05-29 14:55:00|29588.5|29563.5|29597.5|29572.5|29600|29575|29588.5|29563.5|12
1748530800000|2025-05-29 15:00:00|29595|29570|29597.5|29572.5|29598|29573|29589|29564|18
1748531100000|2025-05-29 15:05:00|29596.5|29571.5|29595|29570|29596.5|29571.5|29585.5|29560.5|12
1748531400000|2025-05-29 15:10:00|29594.5|29569.5|29597.5|29572.5|29597.5|29572.5|29592|29567|8
1748531700000|2025-05-29 15:15:00|29597|29572|29597|29572|29597|29572|29597|29572|1
1748532000000|2025-05-29 15:20:00|29594.5|29574.5|29594.5|29574.5|29595|29575|29594.5|29574.5|3
1748532300000|2025-05-29 15:25:00|29589|29569|29597.5|29572.5|29597.5|29575.1|29583|29563|12
1748532600000|2025-05-29 15:30:00|29597.6|29572.6|29604.2|29579.2|29605.9|29580.9|29597.6|29572.6|17
1748532900000|2025-05-29 15:35:00|29604|29579|29599.7|29574.7|29604.5|29579.5|29599.7|29574.7|6
1748533200000|2025-05-29 15:40:00|29602|29577|29589.5|29564.5|29602|29577|29587.5|29562.5|15
1748533500000|2025-05-29 15:45:00|29589|29564|29590.5|29565.5|29591|29566|29589|29564|6
1748533800000|2025-05-29 15:50:00|29594|29569|29601.5|29576.5|29601.5|29576.5|29594|29569|10
1748534100000|2025-05-29 15:55:00|29599|29579|29602|29547.3|29603.1|29579|29572.6|29539.3|29
1748534400000|2025-05-29 16:00:00|29601.5|29546.2|29582.5|29562.5|29605.8|29566.6|29582.5|29545.8|13
1748534700000|2025-05-29 16:05:00|29587.5|29567.5|29590|29570|29592|29572|29587.5|29567.5|9
1748535000000|2025-05-29 16:10:00|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|29589.5|29569.5|1
1748535300000|2025-05-29 16:15:00|29589|29569|29583.5|29563.5|29589|29569|29581.5|29561.5|9
1748536200000|2025-05-29 16:30:00|29584|29564|29585.6|29565.6|29586.5|29566.5|29583.5|29563.5|15
1748536500000|2025-05-29 16:35:00|29585.3|29565.3|29585|29565|29585.3|29565.3|29585|29565|2
1748536800000|2025-05-29 16:40:00|29585.5|29565.5|29589|29569|29590|29570|29584.5|29564.5|10
1748537100000|2025-05-29 16:45:00|29588.5|29568.5|29588|29568|29589|29569|29588|29568|4
1748537400000|2025-05-29 16:50:00|29587.5|29567.5|29587.5|29567.5|29587.5|29567.5|29587.5|29567.5|1
1748537700000|2025-05-29 16:55:00|29588|29568|29587.5|29567.5|29588|29568|29587.5|29567.5|2
1748538000000|2025-05-29 17:00:00|29585|29565|29593.5|29568.5|29595|29570|29581|29561|26
1748538300000|2025-05-29 17:05:00|29593|29568|29592.5|29567.5|29593|29568|29592.5|29567.5|2
1748538600000|2025-05-29 17:10:00|29593|29568|29592.5|29567.5|29593.5|29568.5|29592.5|29567.5|4
1748538900000|2025-05-29 17:15:00|29595.5|29570.5|29597.5|29572.5|29597.5|29572.5|29595.5|29570.5|2
1748539800000|2025-05-29 17:30:00|29609.3|29560.7|29597.5|29572.5|29609.3|29572.5|29597.5|29560.7|2
1748540400000|2025-05-29 17:40:00|29609.8|29564.2|29592.5|29567.5|29609.8|29567.5|29592.5|29552.2|12
1748540700000|2025-05-29 17:45:00|29595|29570|29593|29568|29595|29570|29593|29568|4
1748541300000|2025-05-29 17:55:00|29593.5|29568.5|29594.5|29569.5|29594.5|29569.5|29593.5|29568.5|2
1748541600000|2025-05-29 18:00:00|29595|29570|29594|29569|29595.5|29570.5|29593|29568|9
1748541900000|2025-05-29 18:05:00|29593.5|29568.5|29593|29568|29593.5|29568.5|29593|29568|2
1748542200000|2025-05-29 18:10:00|29592.5|29567.5|29592.5|29567.5|29592.5|29567.5|29592.5|29567.5|1
1748543100000|2025-05-29 18:25:00|29593.5|29568.5|29594.5|29569.5|29594.5|29569.5|29593|29568|6
1748543400000|2025-05-29 18:30:00|29594|29569|29593.5|29568.5|29594|29569|29593.5|29568.5|2
1748543700000|2025-05-29 18:35:00|29594|29569|29594|29569|29595|29570|29594|29569|7
1748544000000|2025-05-29 18:40:00|29594.5|29569.5|29594|29569|29595|29570|29594|29569|6
1748544300000|2025-05-29 18:45:00|29592|29567|29592|29567|29592|29567|29592|29567|1
1748544900000|2025-05-29 18:55:00|29592.5|29567.5|29592.5|29567.5|29592.5|29567.5|29592.5|29567.5|1
1748545200000|2025-05-29 19:00:00|29592|29567|29592|29567|29592.5|29567.5|29591.5|29566.5|4
1748545500000|2025-05-29 19:05:00|29591.5|29566.5|29591.5|29566.5|29592.5|29567.5|29591.5|29566.5|7
1748546100000|2025-05-29 19:15:00|29596.5|29571.5|29596.5|29571.5|29600.5|29575.5|29591.5|29566.5|8
1748546400000|2025-05-29 19:20:00|29597|29572|29596.6|29571.6|29599.5|29574.5|29594.5|29569.5|7
1748546700000|2025-05-29 19:25:00|29599|29574|29593|29568|29600.6|29575.6|29592|29567|11
1748547600000|2025-05-29 19:40:00|29593.6|29568.6|29593|29568|29593.6|29568.6|29593|29568|20
1748547900000|2025-05-29 19:45:00|29592.6|29567.6|29593|29568|29593|29568|29592.6|29567.6|2
1748548200000|2025-05-29 19:50:00|29593.6|29568.6|29593|29568|29593.6|29568.6|29593|29568|2
1748548500000|2025-05-29 19:55:00|29594.6|29569.6|29595.6|29570.6|29595.6|29570.6|29594.6|29569.6|5
1748566800000|2025-05-30 01:00:00|29572.6|29519.3|29567.1|29517.7|29576.2|29525.7|29566.8|29514.2|47
1748567100000|2025-05-30 01:05:00|29567.7|29518.3|29574.8|29512.8|29576|29518.7|29567.1|29512.7|17
1748567400000|2025-05-30 01:10:00|29575.8|29513.8|29595.4|29491|29595.4|29513.8|29572.7|29491|4
1748567700000|2025-05-30 01:15:00|29591.3|29493.1|29554.1|29443.1|29621.1|29495.1|29554.1|29433.5|28
1748568000000|2025-05-30 01:20:00|29552.6|29444.6|29558.5|29463.1|29575.7|29474.5|29522.8|29435.5|35
1748568300000|2025-05-30 01:25:00|29575.7|29446|29604|29444.5|29613.2|29488.7|29554|29442.5|9
1748568600000|2025-05-30 01:30:00|29603|29445.4|29568.4|29512.6|29603|29513.1|29568.4|29445.4|28
1748568900000|2025-05-30 01:35:00|29567.9|29512.1|29591.8|29501.2|29601|29519.1|29564|29498.6|33
1748569200000|2025-05-30 01:40:00|29593.8|29503.2|29617.7|29488|29617.7|29506.2|29587.9|29488|10
1748569500000|2025-05-30 01:45:00|29614.9|29536.1|29602.5|29507.5|29626|29542|29586.6|29499.3|13
1748569800000|2025-05-30 01:50:00|29602.1|29508|29611.5|29490.2|29611.5|29520.4|29574.6|29487.6|18
1748570100000|2025-05-30 01:55:00|29598.5|29503.1|29572.1|29510.3|29598.5|29512.9|29570.6|29498.8|21
1748570400000|2025-05-30 02:00:00|29570.7|29511.2|29566.8|29518.2|29577.3|29524.7|29560.3|29507.6|13
1748570700000|2025-05-30 02:05:00|29560.3|29524.7|29606.8|29494.8|29608.1|29524.7|29560.3|29480.6|20
1748571000000|2025-05-30 02:10:00|29585.5|29499.8|29577.2|29508.1|29585.5|29508.1|29577.2|29499.8|2
1748571300000|2025-05-30 02:15:00|29576.4|29507.3|29577.6|29508.5|29577.6|29508.5|29576.2|29506.7|6
1748571600000|2025-05-30 02:20:00|29572.6|29513.4|29577|29444.6|29602.4|29514.2|29570|29409.7|59
1748571900000|2025-05-30 02:25:00|29570.1|29451.6|29584|29457|29597.6|29466.7|29559.5|29417.8|178
1748572200000|2025-05-30 02:30:00|29593.9|29447.1|29560|29495|29607.7|29495|29560|29428.9|40
1748572500000|2025-05-30 02:35:00|29559.1|29495.9|29562.8|29492.2|29562.8|29495.9|29559.1|29491.7|5
1748572800000|2025-05-30 02:40:00|29555.5|29478.9|29580.6|29486.8|29587.5|29493.9|29549.4|29469.9|22
1748573100000|2025-05-30 02:45:00|29569.1|29498.2|29577.1|29491|29577.1|29515|29540|29482.1|18
1748573400000|2025-05-30 02:50:00|29562.1|29476|29565.2|29499.4|29575.2|29499.4|29554.5|29474.8|15
1748573700000|2025-05-30 02:55:00|29557.9|29506.6|29576.3|29505.4|29589.6|29508.4|29557.9|29497.1|8
1748574000000|2025-05-30 03:00:00|29552.3|29487.7|29525.1|29505.1|29554.5|29509.6|29525|29485.6|20
1748574300000|2025-05-30 03:05:00|29525.9|29505.9|29525.1|29505.1|29525.9|29505.9|29523.9|29503.9|9
1748574600000|2025-05-30 03:10:00|29529|29509|29536.8|29516.8|29547.5|29520.5|29529|29507.6|70
1748574900000|2025-05-30 03:15:00|29536.9|29516.9|29546|29521|29553.4|29522.1|29536.1|29513.5|35
1748575200000|2025-05-30 03:20:00|29556.2|29510.8|29559.3|29507.9|29567.6|29513|29552.9|29497.8|8
1748575500000|2025-05-30 03:25:00|29552.9|29513|29556.9|29509.6|29556.9|29513.2|29552.7|29509.6|3
1748575800000|2025-05-30 03:30:00|29557.3|29508.8|29600.7|29499.4|29602.1|29509.8|29556.9|29480.8|22
1748576100000|2025-05-30 03:35:00|29585.7|29484.4|29564.1|29522.9|29591.9|29529.9|29554.9|29482.4|27
1748576400000|2025-05-30 03:40:00|29573|29515.9|29583.2|29516.3|29602.2|29535.6|29571.8|29503.1|61
1748576700000|2025-05-30 03:45:00|29582.9|29516.7|29566.1|29515|29586.2|29538.3|29566.1|29510.5|23
1748577000000|2025-05-30 03:50:00|29568.1|29517|29566.3|29520.8|29568.4|29520.8|29566.1|29515|17
1748577300000|2025-05-30 03:55:00|29567.4|29518.3|29566.6|29516.3|29568.3|29522.7|29565.6|29513.8|29
1748577600000|2025-05-30 04:00:00|29567|29515.2|29565.7|29519.2|29567.3|29520.8|29560.7|29513.5|28
1748577900000|2025-05-30 04:05:00|29565.8|29519.3|29566.1|29519.6|29566.7|29520.2|29565.3|29518.8|29
1748578200000|2025-05-30 04:10:00|29565.7|29519.2|29565.8|29519.3|29567|29520.5|29565|29518.5|23
1748578500000|2025-05-30 04:15:00|29565.7|29519.2|29566.2|29519.7|29566.2|29519.7|29565.7|29519.2|5
1748578800000|2025-05-30 04:20:00|29566.3|29519.8|29566.3|29519.8|29566.3|29519.8|29565.7|29519.2|8
1748579100000|2025-05-30 04:25:00|29565.7|29519.2|29566.2|29519.7|29566.9|29520.4|29559.9|29519.2|17
1748579400000|2025-05-30 04:30:00|29566.3|29519.8|29566.3|29519.8|29566.3|29519.8|29565.7|29519.2|7
1748579700000|2025-05-30 04:35:00|29565.7|29519.2|29604.4|29548.5|29616.5|29569.1|29565.7|29519.2|27
1748580000000|2025-05-30 04:40:00|29594.4|29558.5|29600.7|29530.3|29600.8|29558.5|29592.2|29522.2|13
1748580300000|2025-05-30 04:45:00|29601|29530.6|29594.9|29555.1|29603.7|29555.1|29592|29529.9|27
1748580600000|2025-05-30 04:50:00|29595.4|29555.6|29595.1|29556.3|29595.4|29556.7|29595|29555.6|4
1748580900000|2025-05-30 04:55:00|29594.8|29556.8|29595.4|29555.6|29595.4|29556.8|29594.8|29555.6|4
1748581200000|2025-05-30 05:00:00|29594.8|29556.8|29595.2|29556|29595.4|29556.9|29594.8|29555.1|11
1748581500000|2025-05-30 05:05:00|29594.8|29556.9|29594.7|29557.1|29595.4|29557.1|29594.7|29555.6|9
1748581800000|2025-05-30 05:10:00|29590.4|29565.4|29590.5|29565.5|29599.5|29574.5|29590.2|29554.3|34
1748582100000|2025-05-30 05:15:00|29604.9|29551.1|29600.6|29551.5|29604.9|29569|29592.8|29547.2|31
1748582400000|2025-05-30 05:20:00|29602.9|29547.1|29607.5|29587.5|29614.9|29587.5|29590|29530|37
1748582700000|2025-05-30 05:25:00|29606|29586|29602.9|29558|29610|29589|29586.5|29556.8|53
1748583000000|2025-05-30 05:30:00|29603.3|29556.8|29603.3|29556.8|29603.3|29556.8|29603.3|29556.8|1
1748583300000|2025-05-30 05:35:00|29603.4|29557.9|29603.3|29556.8|29603.4|29578|29589.8|29556.8|28
1748583900000|2025-05-30 05:45:00|29603.5|29557|29602.2|29563|29603.7|29563.2|29599.6|29556.5|19
1748584200000|2025-05-30 05:50:00|29601.9|29562.7|29599.6|29562.4|29602.3|29567|29599.6|29559.8|37
1748584500000|2025-05-30 05:55:00|29599.9|29562.7|29604.7|29559|29604.7|29565.2|29597.1|29557.2|27
1748584800000|2025-05-30 06:00:00|29600|29555.2|29605.6|29553.6|29605.6|29559.6|29592.9|29551|43
1748585100000|2025-05-30 06:05:00|29617.9|29548.2|29628.3|29581.8|29650.6|29581.8|29614.7|29520.5|22
1748585400000|2025-05-30 06:10:00|29628.7|29582.2|29642.8|29579.2|29647.3|29589|29625.4|29574.2|9
1748585700000|2025-05-30 06:15:00|29646.3|29573.7|29653.5|29597.3|29659|29620.1|29640.5|29573.7|36
1748586000000|2025-05-30 06:20:00|29653.3|29597.6|29638.9|29578|29653.3|29611.1|29627.7|29577.8|21
1748586300000|2025-05-30 06:25:00|29639.9|29577.5|29612.6|29587.6|29640.2|29588|29612.5|29576.5|21
1748586600000|2025-05-30 06:30:00|29611.3|29575.7|29613.3|29566.8|29613.3|29575.7|29610.2|29566.8|7
1748586900000|2025-05-30 06:35:00|29613|29557|29605|29580|29627.1|29582|29605|29547.9|15
1748587200000|2025-05-30 06:40:00|29604|29584|29603.5|29583.5|29604.5|29584.5|29603.5|29583.5|3
1748587500000|2025-05-30 06:45:00|29604|29584|29604.5|29584.5|29604.5|29584.5|29604|29584|2
1748587800000|2025-05-30 06:50:00|29611.5|29586.5|29615|29590|29615|29590|29611.5|29586.5|2
1748588100000|2025-05-30 06:55:00|29612|29592|29612.5|29592.5|29612.5|29592.5|29612|29592|2
1748588400000|2025-05-30 07:00:00|29613|29593|29625|29600|29626.8|29600|29613|29588.1|6
1748588700000|2025-05-30 07:05:00|29635|29605|29645|29620|29649|29625.2|29635|29605|9
1748589000000|2025-05-30 07:10:00|29650.7|29625.7|29657.5|29632.5|29662.3|29636.8|29645|29613.8|17
1748589300000|2025-05-30 07:15:00|29655|29635|29666.5|29641.5|29671.1|29646.1|29655|29635|22
1748589600000|2025-05-30 07:20:00|29667|29642|29667.5|29642.5|29678.6|29642.5|29653.5|29608.4|36
1748589900000|2025-05-30 07:25:00|29663.7|29638.7|29657.5|29632.5|29673.4|29638.7|29653.7|29608.4|29
1748590200000|2025-05-30 07:30:00|29667.9|29621|29666.5|29619.6|29667.9|29621|29666.5|29619.6|4
1748590500000|2025-05-30 07:35:00|29666.9|29620|29667.5|29620.6|29667.5|29620.6|29666.3|29619.4|8
1748590800000|2025-05-30 07:40:00|29667.9|29621|29668.8|29621.2|29675.8|29628.6|29667.9|29621|9
1748591100000|2025-05-30 07:45:00|29668.5|29621.6|29660.3|29612.7|29668.5|29621.6|29657.8|29610.2|13
1748591400000|2025-05-30 07:50:00|29659.9|29613|29661.3|29613.6|29661.3|29613.6|29659.9|29613|2
1748592000000|2025-05-30 08:00:00|29663.1|29607.8|29662|29613|29685.1|29618.8|29657.8|29589.2|22
1748592300000|2025-05-30 08:05:00|29662.4|29612.6|29670.5|29621.5|29670.5|29621.5|29662.4|29612.6|9
1748592600000|2025-05-30 08:10:00|29669.5|29620.5|29673.8|29626.2|29674.5|29626.4|29669.5|29620.5|16
1748592900000|2025-05-30 08:15:00|29673.2|29625.6|29673.8|29626.2|29674.8|29627.2|29673.2|29625.6|10
1748593200000|2025-05-30 08:20:00|29674|29626.4|29674|29626.4|29675|29627.4|29673|29625.4|9
1748593500000|2025-05-30 08:25:00|29673|29625.4|29668.8|29621.2|29674|29626.4|29668.8|29621.2|6
1748593800000|2025-05-30 08:30:00|29668.9|29621.3|29668.8|29621.2|29676.7|29621.8|29667.4|29604.8|28
1748594100000|2025-05-30 08:35:00|29665.6|29618|29673.8|29626.2|29673.8|29626.2|29665.6|29618|6
1748594400000|2025-05-30 08:40:00|29673.2|29625.6|29673.8|29626.2|29674.7|29627.1|29672.6|29625|20
1748594700000|2025-05-30 08:45:00|29674|29626.4|29675.8|29628.2|29676.8|29629.2|29673.5|29625.9|9
1748595300000|2025-05-30 08:55:00|29673.8|29626.2|29673.8|29626.2|29673.8|29626.2|29673.8|29626.2|1
1748595600000|2025-05-30 09:00:00|29667.4|29619.8|29671.1|29616.9|29671.5|29619.8|29665.3|29616.5|6
1748595900000|2025-05-30 09:05:00|29665.6|29618|29669.1|29621.5|29670.4|29622.8|29665.6|29618|39
1748596200000|2025-05-30 09:10:00|29670.4|29622.8|29668.5|29621.6|29670.4|29622.8|29667.8|29620.2|16
1748596500000|2025-05-30 09:15:00|29669.8|29620.2|29673.1|29616.4|29673.6|29623.3|29668.1|29616.4|49
1748596800000|2025-05-30 09:20:00|29673.6|29616.5|29673.6|29616.4|29674.9|29623.7|29666.4|29615.1|10
1748597700000|2025-05-30 09:35:00|29671.3|29623.6|29673.6|29616.4|29674.1|29626.6|29671.3|29616|8
1748598000000|2025-05-30 09:40:00|29674.9|29615.1|29674.9|29615.1|29674.9|29615.1|29674.9|29615.1|1
1748598300000|2025-05-30 09:45:00|29673.1|29624.1|29675|29617|29675|29624.1|29671.2|29615.1|4
1748598600000|2025-05-30 09:50:00|29672.8|29620.2|29660.3|29624.7|29675|29627.7|29657.5|29615.1|48
1748598900000|2025-05-30 09:55:00|29664|29624.1|29664|29624.1|29664|29624.1|29664|29624.1|1
1748599200000|2025-05-30 10:00:00|29666.4|29623.7|29666.4|29623.7|29666.4|29623.7|29666.4|29623.7|1
1748599500000|2025-05-30 10:05:00|29667.2|29618.8|29677.4|29607.6|29677.4|29618.8|29660|29605|8
1748599800000|2025-05-30 10:10:00|29667.4|29617.6|29661.4|29618.7|29667.4|29625|29660.2|29617.6|4
1748600400000|2025-05-30 10:20:00|29658.8|29621.2|29659.8|29622.2|29659.8|29622.2|29658.8|29621.2|3
1748600700000|2025-05-30 10:25:00|29660.3|29622.7|29659.9|29619|29661.4|29624.6|29654.3|29618.7|33
1748601000000|2025-05-30 10:30:00|29660.4|29619.5|29661.4|29618.7|29661.4|29621.2|29653.4|29618.3|25
1748601300000|2025-05-30 10:35:00|29661.2|29618.5|29661.4|29618.7|29661.4|29618.7|29661.2|29618.5|2
1748601900000|2025-05-30 10:45:00|29661.2|29618.5|29658.8|29621.2|29661.4|29621.2|29658.8|29618.5|3
1748602200000|2025-05-30 10:50:00|29657.6|29621.7|29661.4|29618.7|29661.4|29621.7|29657.6|29618.7|2
1748603100000|2025-05-30 11:05:00|29672.5|29622.5|29675|29625|29675|29625|29672.5|29622.5|2
1748603400000|2025-05-30 11:10:00|29667.5|29632.5|29667.5|29632.5|29667.5|29632.5|29667.5|29632.5|1
1748604300000|2025-05-30 11:25:00|29665|29630|29665|29630|29665|29630|29665|29630|1
1748604600000|2025-05-30 11:30:00|29667.5|29632.5|29667.5|29632.5|29667.5|29632.5|29664|29629|3
1748605500000|2025-05-30 11:45:00|29677.9|29578.6|29667|29583.5|29681.9|29590.5|29667|29573|16
1748606100000|2025-05-30 11:55:00|29665|29581.5|29665|29581.5|29665|29581.5|29665|29581.5|1
1748606400000|2025-05-30 12:00:00|29667.1|29588.2|29667.1|29588.2|29667.1|29588.2|29666.7|29587.8|3
1748606700000|2025-05-30 12:05:00|29665.7|29586.8|29667.1|29588.2|29667.1|29588.2|29665.7|29586.8|2
1748607000000|2025-05-30 12:10:00|29689.4|29595.8|29675.7|29604.4|29692|29611.5|29666.7|29585.2|19
1748607300000|2025-05-30 12:15:00|29673.7|29606.3|29660.4|29619.7|29673.7|29619.7|29656.3|29606.3|5
1748607600000|2025-05-30 12:20:00|29663.5|29616.5|29665.4|29614.7|29665.4|29616.5|29663.5|29614.7|2
1748607900000|2025-05-30 12:25:00|29666.6|29613.4|29783.2|29462.2|29783.2|29613.4|29660|29462.2|17
1748608200000|2025-05-30 12:30:00|29733.2|29512.2|29680|29565.4|29733.2|29572.2|29673.2|29512.2|7
1748608500000|2025-05-30 12:35:00|29675|29570.4|29667.6|29573|29675|29575.4|29667.6|29570.4|3
1748608800000|2025-05-30 12:40:00|29651.3|29571.3|29649.6|29573|29651.3|29584.2|29649.5|29571.3|4
1748609100000|2025-05-30 12:45:00|29653.3|29572.1|29640.5|29584.1|29653.3|29584.5|29634.5|29572.1|7
1748609400000|2025-05-30 12:50:00|29640.9|29584.5|29670.4|29629.7|29670.4|29631.7|29640.9|29584.5|23
1748610000000|2025-05-30 13:00:00|29672.9|29627.1|29674.2|29625.9|29674.2|29627.1|29672.9|29625.9|2
1748610300000|2025-05-30 13:05:00|29671.3|29633.7|29681.6|29633.3|29681.6|29633.7|29671.3|29633.3|2
1748611200000|2025-05-30 13:20:00|29687|29638.7|29687|29638.7|29687|29638.7|29687|29638.7|1
1748612100000|2025-05-30 13:35:00|29690.2|29635.6|29697.9|29627.9|29697.9|29635.6|29690.2|29627.9|3
1748612400000|2025-05-30 13:40:00|29699.4|29626.4|29811.5|29513.5|29811.5|29626.4|29699.4|29513.5|9
1748612700000|2025-05-30 13:45:00|29805|29519.9|29689.2|29644.1|29805|29644.1|29685|29519.9|5
1748613000000|2025-05-30 13:50:00|29684.4|29645.7|29684.4|29645.7|29684.4|29645.7|29684.4|29645.7|1
1748613600000|2025-05-30 14:00:00|29695|29650|29685|29660|29695|29660|29685|29650|2
1748613900000|2025-05-30 14:05:00|29682.3|29657.3|29695|29650|29695.7|29657.3|29675.6|29645.7|13
1748614200000|2025-05-30 14:10:00|29685|29660|29684.4|29645.7|29685|29660|29675.6|29645|14
1748614800000|2025-05-30 14:20:00|29683.2|29645.8|29683.2|29645.8|29683.2|29645.8|29683.2|29645.8|1
1748615100000|2025-05-30 14:25:00|29672.5|29647.5|29683.3|29626.8|29688.4|29647.5|29666.3|29610.2|15
1748615400000|2025-05-30 14:30:00|29682.5|29627.5|29672.5|29647.5|29687.5|29647.5|29672.5|29627.5|5
1748616900000|2025-05-30 14:55:00|29675|29650|29672.5|29647.5|29675.5|29650.5|29672.5|29647.5|4
1748618100000|2025-05-30 15:15:00|29674.9|29649.9|29676|29651|29676|29651|29674.9|29649.9|3
1748618400000|2025-05-30 15:20:00|29677.5|29652.5|29677.5|29652.5|29677.5|29652.5|29677.5|29652.5|1
1748618700000|2025-05-30 15:25:00|29679.5|29654.5|29684.1|29648|29684.1|29654.5|29678.6|29648|5
1748619000000|2025-05-30 15:30:00|29684.4|29645.7|29684.4|29645.7|29684.4|29645.7|29684.4|29645.7|1
1748619600000|2025-05-30 15:40:00|29675|29650|29672.5|29647.5|29675|29650|29672.5|29647.5|2
1748619900000|2025-05-30 15:45:00|29673|29648|29670|29645|29679.5|29648|29670|29635|4
1748620200000|2025-05-30 15:50:00|29671|29646|29675.5|29650.5|29677|29652|29671|29646|16
1748620500000|2025-05-30 15:55:00|29677.5|29652.5|29694|29651|29694|29655|29677.5|29639.5|6
1748620800000|2025-05-30 16:00:00|29685|29660|29685.7|29644.3|29694.4|29664.5|29682.5|29644.3|12
1748621100000|2025-05-30 16:05:00|29684.7|29643.3|29675|29650|29684.7|29650|29675|29640.2|4
1748621400000|2025-05-30 16:10:00|29672.5|29647.5|29670|29645|29672.5|29647.5|29670|29645|2
1748621700000|2025-05-30 16:15:00|29674.7|29649.7|29675|29650|29676.3|29651.3|29674.7|29649.7|3
1748622000000|2025-05-30 16:20:00|29674|29649|29693.6|29641.4|29697.5|29651|29673|29641.4|11
1748622300000|2025-05-30 16:25:00|29680|29655|29689.4|29650.7|29694.4|29658.7|29680|29649.9|10
1748622600000|2025-05-30 16:30:00|29701.1|29650.6|29690|29665|29701.1|29668.8|29687.6|29639|13
1748623800000|2025-05-30 16:50:00|29690.6|29665.6|29692|29667|29692|29667|29690.6|29665.6|4
1748624100000|2025-05-30 16:55:00|29692.6|29667.6|29692.6|29667.6|29692.6|29667.6|29692.6|29667.6|1
1748624400000|2025-05-30 17:00:00|29695.2|29670.2|29712.2|29662.7|29713.5|29670.2|29690|29657.7|13
1748624700000|2025-05-30 17:05:00|29700|29675|29697.6|29672.6|29700|29675|29697.6|29672.6|2
1748625300000|2025-05-30 17:15:00|29697|29672|29695|29670|29697|29672|29695|29670|2
1748625600000|2025-05-30 17:20:00|29692.6|29667.6|29692.6|29667.6|29692.6|29667.6|29692.6|29667.6|1
1748626200000|2025-05-30 17:30:00|29703.9|29656.2|29692.6|29667.6|29703.9|29667.6|29692.6|29656.2|2
1748626500000|2025-05-30 17:35:00|29695.2|29670.2|29692.6|29667.6|29695.2|29670.2|29692.6|29667.6|2
1748626800000|2025-05-30 17:40:00|29704.8|29655.3|29692.6|29667.6|29704.8|29667.6|29692.6|29655.3|2
1748627700000|2025-05-30 17:55:00|29712.2|29662.7|29712.2|29662.7|29712.2|29662.7|29712.2|29662.7|1
1748628000000|2025-05-30 18:00:00|29707.8|29658.3|29700|29675|29719.3|29675|29694|29628.7|32
1748628300000|2025-05-30 18:05:00|29691|29666|29691|29666|29696.2|29666.6|29688|29656|15
1748628600000|2025-05-30 18:10:00|29697.1|29660.9|29686|29661|29713.1|29666|29686|29646.8|22
1748628900000|2025-05-30 18:15:00|29706.7|29656.2|29700|29675|29719.8|29675|29698|29641|14
1748629200000|2025-05-30 18:20:00|29700.6|29675.6|29702|29677|29702.6|29677.6|29700.6|29675.6|4
1748629500000|2025-05-30 18:25:00|29702.6|29677.6|29701|29676|29702.6|29677.6|29701|29676|4
1748629800000|2025-05-30 18:30:00|29702.6|29677.6|29702.6|29677.6|29702.6|29677.6|29702.6|29677.6|1
1748630100000|2025-05-30 18:35:00|29701.6|29676.6|29702|29677|29702|29677|29701|29676|3
1748630700000|2025-05-30 18:45:00|29697.6|29672.6|29702|29677|29702.3|29677.3|29697.6|29672.6|5
1748631000000|2025-05-30 18:50:00|29701.6|29676.6|29700|29675|29702|29677|29700|29675|5
1748631600000|2025-05-30 19:00:00|29696.6|29671.6|29696|29671|29698|29673|29685|29654.3|25
1748631900000|2025-05-30 19:05:00|29695.6|29670.6|29698|29673|29698|29673|29694.6|29669.6|10
1748632200000|2025-05-30 19:10:00|29700.6|29675.6|29700.6|29675.6|29700.6|29675.6|29700.6|29675.6|1
1748632500000|2025-05-30 19:15:00|29711|29665|29711|29665|29711|29665|29711|29665|1
1748826000000|2025-06-02 01:00:00|29663.5|29611.5|29649|29629|29663.9|29629|29648.5|29611.1|14
1748826300000|2025-06-02 01:05:00|29651.5|29626.5|29654.9|29629.9|29654.9|29632.8|29640|29615|24
1748826600000|2025-06-02 01:10:00|29655|29630|29679.7|29635.2|29686.4|29648.6|29650.5|29630|36
1748826900000|2025-06-02 01:15:00|29680.8|29634.2|29682.5|29657.5|29682.5|29657.5|29667|29634.2|36
1748827200000|2025-06-02 01:20:00|29682.6|29657.6|29673.1|29653.1|29694.5|29670.4|29673.1|29653.1|24
1748827500000|2025-06-02 01:25:00|29680.5|29655.5|29672.5|29652.5|29687.5|29656.5|29655.2|29630.8|82
1748827800000|2025-06-02 01:30:00|29673|29653|29667.5|29647.5|29675.9|29655.9|29664.4|29644.4|52
1748828100000|2025-06-02 01:35:00|29669|29649|29693.5|29673.5|29694.2|29674.2|29669|29649|72
1748828400000|2025-06-02 01:40:00|29693.3|29673.3|29690|29670|29694.5|29674.5|29690|29670|21
1748828700000|2025-06-02 01:45:00|29694.6|29674.6|29699.1|29679.1|29701|29681|29690.4|29667.5|59
1748829000000|2025-06-02 01:50:00|29699.4|29679.4|29716|29696|29722.8|29702.8|29696.6|29676.6|79
1748829300000|2025-06-02 01:55:00|29717.5|29697.5|29745|29725|29747.5|29727.5|29717.5|29697.5|47
1748829600000|2025-06-02 02:00:00|29746.6|29726.6|29760|29735|29760.5|29738.1|29740|29720|34
1748829900000|2025-06-02 02:05:00|29757.5|29732.5|29797.8|29743.1|29802.6|29758|29752.6|29727.6|43
1748830200000|2025-06-02 02:10:00|29798.4|29741.7|29793.5|29773.5|29824.3|29777.2|29789.3|29741.7|57
1748830500000|2025-06-02 02:15:00|29793.1|29773.1|29778.7|29758.7|29795.1|29775.1|29778.7|29754.1|50
1748830800000|2025-06-02 02:20:00|29783.5|29763.5|29765.8|29745.8|29785.1|29765.1|29763.1|29743.1|34
1748831100000|2025-06-02 02:25:00|29766.3|29746.3|29751.6|29726.6|29793.1|29773.1|29745.7|29725.7|68
1748831400000|2025-06-02 02:30:00|29751|29726|29747.6|29722.6|29770|29735.5|29728.5|29705.6|94
1748831700000|2025-06-02 02:35:00|29745.1|29725.1|29743.5|29723.5|29747.5|29727.5|29743.5|29723.5|10
1748832000000|2025-06-02 02:40:00|29739.9|29719.9|29752.5|29732.5|29757.1|29737.1|29729.5|29709.5|56
1748832300000|2025-06-02 02:45:00|29753.7|29733.7|29751.5|29731.5|29753.7|29733.7|29750.1|29730.1|16
1748832600000|2025-06-02 02:50:00|29751.8|29731.8|29764.5|29744.5|29764.5|29744.5|29750.5|29730.5|28
1748832900000|2025-06-02 02:55:00|29764.1|29744.1|29780|29755|29797|29766.2|29764.1|29744.1|41
1748833200000|2025-06-02 03:00:00|29782.2|29757.2|29802.5|29777.5|29827|29782.5|29778.8|29742.2|43
1748833500000|2025-06-02 03:05:00|29803|29778|29792|29772|29803.5|29781.5|29789.4|29769|13
1748833800000|2025-06-02 03:10:00|29791.7|29771.7|29808|29788|29810|29790|29790.8|29763.1|69
1748834100000|2025-06-02 03:15:00|29807.8|29787.8|29796|29776|29811.2|29791.2|29796|29761.1|66
1748834400000|2025-06-02 03:20:00|29795.7|29775.7|29794|29774|29795.7|29775.7|29792.1|29772.1|28
1748834700000|2025-06-02 03:25:00|29793.5|29773.5|29812.3|29787.3|29817.1|29792|29791.4|29765.9|34
1748835000000|2025-06-02 03:30:00|29812.4|29787.4|29809|29773.9|29824.1|29787.4|29805.4|29771.5|32
1748835300000|2025-06-02 03:35:00|29808.8|29773.7|29817.1|29773|29821.2|29777.9|29801.7|29764.3|38
1748835600000|2025-06-02 03:40:00|29816.1|29772|29799.1|29760.9|29816.1|29780.5|29794.3|29757.5|35
1748835900000|2025-06-02 03:45:00|29797.9|29762.2|29789|29764|29805.3|29769.1|29789|29754.7|39
1748836200000|2025-06-02 03:50:00|29789.6|29764.6|29795.5|29770.5|29805.5|29774|29788.2|29758.9|60
1748836500000|2025-06-02 03:55:00|29795.2|29770.2|29787.9|29762.9|29795.8|29770.8|29787.9|29762.9|54
1748836800000|2025-06-02 04:00:00|29788.1|29763.1|29774.5|29754.5|29790.5|29765.5|29774.5|29751.3|48
1748837100000|2025-06-02 04:05:00|29775|29755|29775.5|29755.5|29775.5|29755.5|29775|29755|3
1748837400000|2025-06-02 04:10:00|29775.8|29755.8|29775.5|29755.5|29776.5|29756.5|29775.5|29755.5|11
1748837700000|2025-06-02 04:15:00|29779|29759|29777.5|29757.5|29779.8|29759.8|29777.5|29757.5|4
1748838000000|2025-06-02 04:20:00|29778.6|29758.6|29777.5|29757.5|29778.6|29758.6|29776.4|29756.4|13
1748838300000|2025-06-02 04:25:00|29776.2|29756.2|29776.8|29756.8|29779.5|29759.5|29776.2|29756.2|22
1748838600000|2025-06-02 04:30:00|29777.5|29757.5|29776.7|29756.7|29777.5|29757.5|29776.7|29756.7|8
1748838900000|2025-06-02 04:35:00|29776.5|29756.5|29775|29755|29776.5|29756.5|29774.1|29754.1|27
1748839200000|2025-06-02 04:40:00|29775.1|29755.1|29775|29755|29775.7|29755.7|29774.5|29754.5|11
1748839500000|2025-06-02 04:45:00|29775.1|29755.1|29768.5|29748.5|29775.1|29755.1|29768.5|29748.5|7
1748839800000|2025-06-02 04:50:00|29766.5|29746.5|29765.1|29745.1|29767.5|29747.5|29763.4|29743.4|16
1748840100000|2025-06-02 04:55:00|29761.6|29741.6|29767.5|29747.5|29767.5|29747.5|29761.5|29741.5|20
1748840400000|2025-06-02 05:00:00|29767.3|29747.3|29766.2|29746.2|29767.3|29747.3|29766.2|29746.2|5
1748840700000|2025-06-02 05:05:00|29766.8|29746.8|29766.7|29746.7|29767.1|29747.1|29766.3|29746.3|28
1748841000000|2025-06-02 05:10:00|29766.6|29746.6|29765.8|29745.8|29766.9|29746.9|29764|29744|23
1748841300000|2025-06-02 05:15:00|29764.4|29744.4|29763.9|29743.9|29767.3|29747.3|29761.4|29741.4|39
1748841600000|2025-06-02 05:20:00|29764.2|29744.2|29764.6|29739.6|29770.6|29747.5|29761.9|29734.3|30
1748841900000|2025-06-02 05:25:00|29763.9|29738.9|29747.5|29727.5|29770.2|29738.9|29744.8|29724.8|32
1748842200000|2025-06-02 05:30:00|29753.3|29733.3|29747.5|29727.5|29756.3|29733.6|29747.5|29727|14
1748843100000|2025-06-02 05:45:00|29743.1|29718.1|29737.5|29717.5|29749.6|29719.2|29737.5|29711.3|14
1748843400000|2025-06-02 05:50:00|29739.1|29719.1|29725.7|29705.7|29741.9|29719.4|29725.7|29699.9|25
1748843700000|2025-06-02 05:55:00|29725.4|29705.4|29725|29705|29729|29709|29724.5|29704.5|33
1748844000000|2025-06-02 06:00:00|29724|29704|29726.1|29706.1|29734.6|29709.6|29724|29702.5|33
1748844300000|2025-06-02 06:05:00|29725.8|29705.8|29752.5|29732.5|29754.5|29734.5|29725.8|29705.8|63
1748844600000|2025-06-02 06:10:00|29750|29730|29747.1|29727.1|29750.2|29730.2|29745|29725|41
1748844900000|2025-06-02 06:15:00|29748.5|29728.5|29733|29708|29750|29730|29730|29707.5|47
1748845200000|2025-06-02 06:20:00|29733.7|29708.7|29719.7|29699.7|29746|29721|29717.3|29697.3|71
1748845500000|2025-06-02 06:25:00|29719.9|29699.9|29718.5|29698.5|29722.9|29702.9|29700.1|29680.1|73
1748845800000|2025-06-02 06:30:00|29718.4|29698.4|29693.1|29673.1|29718.4|29698.4|29692.5|29672.5|78
1748846100000|2025-06-02 06:35:00|29691.1|29671.1|29691.1|29671.1|29694.7|29674.7|29682.5|29662.5|42
1748846400000|2025-06-02 06:40:00|29694.1|29674.1|29707.5|29687.5|29722.5|29702.5|29694.1|29674.1|63
1748846700000|2025-06-02 06:45:00|29707.1|29687.1|29684.1|29664.1|29707.7|29687.5|29675.8|29647.5|51
1748847000000|2025-06-02 06:50:00|29682.5|29662.5|29754.6|29729.6|29763.5|29743.5|29680.9|29660.9|79
1748847300000|2025-06-02 06:55:00|29754.4|29729.4|29720|29695|29754.4|29729.4|29709.1|29684.3|62
1748847600000|2025-06-02 07:00:00|29720.6|29695.6|29725.5|29705.5|29740.4|29720.4|29717.5|29695|68
1748847900000|2025-06-02 07:05:00|29727|29707|29735.6|29715.6|29735.6|29715.6|29708.8|29688.8|88
1748848200000|2025-06-02 07:10:00|29735.8|29715.8|29711.7|29691.7|29742|29722|29710.2|29690.2|45
1748848500000|2025-06-02 07:15:00|29711.1|29691.1|29707|29687|29711.1|29691.1|29704|29684|31
1748848800000|2025-06-02 07:20:00|29708|29688|29705.5|29685.5|29710.5|29690.5|29704|29684|23
1748849100000|2025-06-02 07:25:00|29706|29686|29696|29676|29706.8|29686.8|29695.6|29675.6|32
1748849400000|2025-06-02 07:30:00|29695.5|29675.5|29706.7|29681.7|29718.3|29689.8|29695.5|29675.5|33
1748849700000|2025-06-02 07:35:00|29706.9|29681.9|29707.5|29682.5|29710|29685|29705.3|29680.3|34
1748850000000|2025-06-02 07:40:00|29706.4|29681.4|29705|29680|29707.4|29682.4|29703|29678|44
1748850300000|2025-06-02 07:45:00|29710|29674.9|29692.5|29667.5|29710|29680|29689|29664|51
1748850600000|2025-06-02 07:50:00|29693|29668|29680|29644|29693|29668|29667.5|29629.2|74
1748850900000|2025-06-02 07:55:00|29680.5|29644.5|29682.9|29643.9|29698.8|29667|29680.5|29643|110
1748851200000|2025-06-02 08:00:00|29683.2|29644.2|29694.5|29669.5|29697.5|29672.5|29683.2|29644.2|32
1748851500000|2025-06-02 08:05:00|29694|29669|29697|29672|29697.6|29672.6|29694|29669|24
1748851800000|2025-06-02 08:10:00|29697.5|29672.5|29695|29670|29698.5|29673.5|29694|29669|22
1748852100000|2025-06-02 08:15:00|29697.7|29672.7|29720.1|29670|29724.9|29679.2|29695|29659.6|25
1748852400000|2025-06-02 08:20:00|29712.6|29677.5|29717.6|29692.6|29719.1|29694.1|29707.6|29677.5|21
1748852700000|2025-06-02 08:25:00|29717.5|29692.5|29720|29684|29731.5|29698.6|29717.5|29684|23
1748853000000|2025-06-02 08:30:00|29714.5|29689.5|29726|29689|29732.5|29700.3|29714|29689|15
1748853300000|2025-06-02 08:35:00|29726.3|29689.3|29727.9|29687.1|29734.9|29701.4|29720.5|29687.1|16
1748853600000|2025-06-02 08:40:00|29726.4|29685.6|29722.5|29697.5|29726.4|29701.4|29716|29681.6|29
1748853900000|2025-06-02 08:45:00|29725.3|29700.3|29748.4|29706.6|29750.8|29711.4|29725.3|29700.3|26
1748854200000|2025-06-02 08:50:00|29748.9|29707.1|29735.5|29710.5|29748.9|29711.3|29734.5|29696.6|64
1748854500000|2025-06-02 08:55:00|29736|29711|29738.2|29713.2|29738.9|29713.9|29731|29706|23
1748854800000|2025-06-02 09:00:00|29738.6|29713.6|29734.3|29709.3|29738.6|29713.6|29733.2|29708.2|21
1748855100000|2025-06-02 09:05:00|29736.5|29711.5|29736|29711|29737.2|29712.2|29732.5|29707.5|19
1748855400000|2025-06-02 09:10:00|29736.5|29711.5|29736|29711|29737|29712|29733.2|29708.2|14
1748855700000|2025-06-02 09:15:00|29733.4|29708.4|29731.5|29693.5|29737|29712|29730|29693.5|30
1748856000000|2025-06-02 09:20:00|29730|29694.9|29730|29694.9|29730|29694.9|29730|29694.9|1
1748856300000|2025-06-02 09:25:00|29728|29692.9|29723|29698|29728|29698|29723|29692.5|4
1748856600000|2025-06-02 09:30:00|29725|29700|29725|29700|29725|29700|29725|29700|1
1748856900000|2025-06-02 09:35:00|29729.1|29704.1|29727.5|29702.5|29730.3|29705.3|29727.5|29702.5|3
1748857200000|2025-06-02 09:40:00|29727.6|29702.6|29734.5|29709.5|29735|29710|29727.5|29702.5|15
1748857500000|2025-06-02 09:45:00|29734|29709|29734.5|29709.5|29734.5|29709.5|29733.8|29708.8|6
1748857800000|2025-06-02 09:50:00|29735|29710|29747.5|29722.5|29755.7|29726|29734.5|29706|33
1748858100000|2025-06-02 09:55:00|29748.5|29723.5|29747.5|29722.5|29749.5|29724.5|29744.5|29719.5|9
1748858400000|2025-06-02 10:00:00|29747|29722|29747.5|29722.5|29748.1|29723.1|29747|29722|4
1748858700000|2025-06-02 10:05:00|29750.5|29725.5|29764.2|29727.2|29766|29729|29750|29725|13
1748859000000|2025-06-02 10:10:00|29763.9|29726.9|29745|29709|29763.9|29726.9|29742|29706|36
1748859300000|2025-06-02 10:15:00|29745.5|29709.5|29739.5|29714.5|29745.5|29715|29739.5|29709.5|3
1748859600000|2025-06-02 10:20:00|29741|29716|29741.5|29716.5|29742|29717|29741|29716|6
1748859900000|2025-06-02 10:25:00|29741|29716|29737.5|29712.5|29741|29716|29735.5|29710.5|10
1748860200000|2025-06-02 10:30:00|29738.1|29713.1|29737.5|29712.5|29738.5|29713.5|29737|29712|13
1748860500000|2025-06-02 10:35:00|29737|29712|29736|29711|29737|29712|29736|29711|6
1748860800000|2025-06-02 10:40:00|29735.2|29710.2|29736|29711|29736.5|29711.5|29735.2|29710.2|15
1748861100000|2025-06-02 10:45:00|29735.5|29710.5|29734.5|29709.5|29735.5|29710.5|29734.5|29709.5|3
1748861400000|2025-06-02 10:50:00|29733.5|29708.5|29733|29708|29736|29711|29733|29708|16
1748861700000|2025-06-02 10:55:00|29732.5|29707.5|29732.5|29707.5|29732.9|29707.9|29732|29707|12
1748862000000|2025-06-02 11:00:00|29733|29708|29735|29710|29735|29710|29732.5|29707.5|13
1748862300000|2025-06-02 11:05:00|29734.9|29709.9|29733|29708|29735.2|29710.2|29732.3|29707.3|56
1748862600000|2025-06-02 11:10:00|29733.5|29708.5|29734|29709|29734|29709|29733|29708|10
1748862900000|2025-06-02 11:15:00|29734.5|29709.5|29737|29712|29737|29712|29734.5|29709.5|6
1748863200000|2025-06-02 11:20:00|29737.5|29712.5|29737|29712|29738|29713|29736.5|29711.5|8
1748863500000|2025-06-02 11:25:00|29736.5|29711.5|29737.5|29712.5|29737.5|29712.5|29736.5|29711.5|5
1748863800000|2025-06-02 11:30:00|29730.7|29705.7|29732.5|29707.5|29732.5|29707.5|29729.7|29704.7|4
1748864100000|2025-06-02 11:35:00|29730|29705|29730|29705|29730|29705|29730|29705|1
1748864400000|2025-06-02 11:40:00|29728.6|29703.6|29753|29710|29753|29713.2|29727.9|29699.9|25
1748864700000|2025-06-02 11:45:00|29751.4|29711.5|29751.2|29710.8|29765.9|29712.9|29748.2|29685.3|36
1748865000000|2025-06-02 11:50:00|29751.4|29709.5|29740.3|29704.7|29752.6|29709.8|29740.3|29697.2|12
1748865300000|2025-06-02 11:55:00|29740.2|29704.6|29740|29704.9|29742.8|29707.2|29738.9|29703.3|10
1748865600000|2025-06-02 12:00:00|29742|29706.9|29737.6|29702.5|29742|29706.9|29737.6|29702.5|2
1748865900000|2025-06-02 12:05:00|29734.1|29699|29728.8|29693.2|29735.3|29699.9|29725.9|29690.8|19
1748866200000|2025-06-02 12:10:00|29729.3|29693.7|29737.3|29701.7|29737.8|29707.5|29727.5|29693.2|20
1748866500000|2025-06-02 12:15:00|29737|29701.9|29731.4|29706.4|29737|29706.4|29727.6|29697.7|14
1748866800000|2025-06-02 12:20:00|29730|29705|29733|29708|29733.6|29708.6|29729|29704|12
1748867100000|2025-06-02 12:25:00|29732.6|29707.6|29730|29705|29735|29710|29727.6|29702.6|11
1748867400000|2025-06-02 12:30:00|29732.6|29707.6|29725|29700|29732.6|29707.6|29725|29700|17
1748867700000|2025-06-02 12:35:00|29727.6|29702.6|29732|29707|29732.6|29707.6|29725|29700|18
1748868000000|2025-06-02 12:40:00|29731.6|29706.6|29732|29707|29732.6|29707.6|29726.2|29701.2|14
1748868300000|2025-06-02 12:45:00|29732.6|29707.6|29730|29705|29734.6|29709.6|29729|29704|20
1748868600000|2025-06-02 12:50:00|29732.6|29707.6|29737.6|29712.6|29737.6|29712.6|29732|29707|9
1748868900000|2025-06-02 12:55:00|29736.6|29711.6|29742.6|29717.6|29742.6|29717.6|29735|29710|10
1748869200000|2025-06-02 13:00:00|29741.6|29716.6|29745|29720|29745|29720|29738|29713|13
1748869500000|2025-06-02 13:05:00|29745.6|29720.6|29762|29726.9|29762|29732|29745.6|29720.6|11
1748869800000|2025-06-02 13:10:00|29760|29724.9|29757.3|29721.7|29763.7|29724.9|29748.7|29711.3|39
1748870100000|2025-06-02 13:15:00|29757.8|29722.2|29755|29719.9|29757.8|29722.2|29755|29719.7|5
1748870400000|2025-06-02 13:20:00|29755.6|29720.5|29752|29727|29761.7|29730|29749.8|29714.2|25
1748870700000|2025-06-02 13:25:00|29750|29725|29746.5|29721.5|29773.8|29725|29744.5|29708|35
1748871000000|2025-06-02 13:30:00|29747|29722|29752.5|29727.5|29770.1|29727.5|29747|29711.8|23
1748871300000|2025-06-02 13:35:00|29747.5|29722.5|29761.3|29736.3|29775.6|29736.3|29747.5|29720.7|16
1748871600000|2025-06-02 13:40:00|29766.8|29730.8|29848|29632|29848|29730.8|29765.5|29632|13
1748871900000|2025-06-02 13:45:00|29854.8|29611.6|29747.5|29722.5|29854.8|29722.5|29747.5|29611.6|6
1748872200000|2025-06-02 13:50:00|29748.9|29723.9|29747.5|29722.5|29750|29725|29745|29720|12
1748872500000|2025-06-02 13:55:00|29745|29720|29752.5|29712.5|29756|29720|29745|29712.5|4
1748872800000|2025-06-02 14:00:00|29755|29715|29745|29720|29755|29722.5|29738.7|29713.7|12
1748873100000|2025-06-02 14:05:00|29741|29716|29738.7|29713.7|29741|29716|29738.7|29713.7|2
1748873400000|2025-06-02 14:10:00|29740|29715|29741|29716|29744|29719|29738.7|29713.7|10
1748873700000|2025-06-02 14:15:00|29741.5|29716.5|29741.5|29716.5|29744.5|29719.5|29741.5|29716.5|10
1748874000000|2025-06-02 14:20:00|29742.5|29717.5|29737.5|29712.5|29742.5|29717.5|29733.5|29708.5|13
1748874300000|2025-06-02 14:25:00|29737|29712|29737.5|29712.5|29737.5|29712.5|29737|29712|2
1748874600000|2025-06-02 14:30:00|29737.6|29712.6|29737.6|29712.6|29737.6|29712.6|29737|29712|3
1748874900000|2025-06-02 14:35:00|29735|29710|29732.5|29707.5|29735|29710|29730|29705|5
1748875200000|2025-06-02 14:40:00|29747|29708|29745|29720|29752|29720|29745|29708|4
1748875500000|2025-06-02 14:45:00|29750|29725|29745|29720|29750|29725|29745|29720|4
1748876100000|2025-06-02 14:55:00|29744.6|29719.6|29757.5|29732.5|29757.6|29732.6|29743.6|29718.6|19
1748876700000|2025-06-02 15:05:00|29757|29732|29757|29732|29757|29732|29757|29732|1
1748877000000|2025-06-02 15:10:00|29756.5|29731.5|29761|29736|29763.7|29738.7|29756.5|29731.5|18
1748877300000|2025-06-02 15:15:00|29761.5|29736.5|29755|29730|29761.5|29736.5|29755|29730|5
1748877600000|2025-06-02 15:20:00|29754.5|29729.5|29754|29729|29754.5|29729.5|29754|29729|2
1748877900000|2025-06-02 15:25:00|29755|29730|29757.5|29732.5|29760|29735|29755|29730|10
1748878200000|2025-06-02 15:30:00|29758|29733|29757.5|29732.5|29758|29733|29757.5|29732.5|2
1748878500000|2025-06-02 15:35:00|29757|29732|29757|29732|29757|29732|29757|29732|1
1748878800000|2025-06-02 15:40:00|29756.5|29731.5|29756.5|29731.5|29757|29732|29747|29722|16
1748879100000|2025-06-02 15:45:00|29750.5|29725.5|29748|29723|29750.5|29725.5|29747.5|29722.5|8
1748879400000|2025-06-02 15:50:00|29748.5|29723.5|29756.5|29731.5|29757|29732|29748.5|29723.5|6
1748879700000|2025-06-02 15:55:00|29757|29732|29755.5|29730.5|29760|29735|29755.5|29730.5|13
1748880000000|2025-06-02 16:00:00|29756|29731|29756.5|29731.5|29756.5|29731.5|29756|29731|2
1748880300000|2025-06-02 16:05:00|29757|29732|29755.5|29730.5|29757|29732|29755.5|29730.5|5
1748880600000|2025-06-02 16:10:00|29756|29731|29756.5|29731.5|29760|29735|29753.7|29728.7|11
1748880900000|2025-06-02 16:15:00|29757|29732|29752.5|29727.5|29757|29732|29748.5|29723.5|11
1748881200000|2025-06-02 16:20:00|29755|29730|29757|29732|29757|29732|29752.5|29727.5|6
1748881500000|2025-06-02 16:25:00|29756.5|29731.5|29756.5|29731.5|29757|29732|29756.5|29731.5|3
1748881800000|2025-06-02 16:30:00|29757|29732|29756.5|29731.5|29757|29732|29756.5|29731.5|2
1748882100000|2025-06-02 16:35:00|29757|29732|29756.5|29731.5|29757|29732|29756.5|29731.5|2
1748882400000|2025-06-02 16:40:00|29757|29732|29756.6|29731.6|29757.1|29732.1|29756.6|29731.6|3
1748882700000|2025-06-02 16:45:00|29756.5|29731.5|29756.1|29731.1|29756.6|29731.6|29756.1|29731.1|3
1748883000000|2025-06-02 16:50:00|29756.6|29731.6|29756.1|29731.1|29756.6|29731.6|29756.1|29731.1|2
1748883300000|2025-06-02 16:55:00|29756.6|29731.6|29756|29731|29756.6|29731.6|29756|29731|7
1748883600000|2025-06-02 17:00:00|29756.1|29731.1|29756.1|29731.1|29756.1|29731.1|29756.1|29731.1|1
1748883900000|2025-06-02 17:05:00|29756|29731|29756|29731|29756|29731|29756|29731|1
1748884200000|2025-06-02 17:10:00|29755.9|29730.9|29756|29731|29756|29731|29755.9|29730.9|2
1748886000000|2025-06-02 17:40:00|29755|29730|29754.5|29729.5|29755|29730|29754.5|29729.5|2
1748886300000|2025-06-02 17:45:00|29754|29729|29754|29729|29754|29729|29754|29729|1
1748886600000|2025-06-02 17:50:00|29754.5|29729.5|29754.5|29729.5|29754.5|29729.5|29754.5|29729.5|1
1748887200000|2025-06-02 18:00:00|29755.5|29730.5|29754.5|29729.5|29756.5|29731.5|29754.5|29729.5|9
1748887500000|2025-06-02 18:05:00|29755|29730|29745|29720|29755|29730|29744|29719|13
1748887800000|2025-06-02 18:10:00|29744.5|29719.5|29745.5|29720.5|29749.5|29724.5|29744.5|29719.5|9
1748888100000|2025-06-02 18:15:00|29746|29721|29746|29721|29746|29721|29746|29721|1
1748888400000|2025-06-02 18:20:00|29745.5|29720.5|29745.5|29720.5|29745.5|29720.5|29745.5|29720.5|1
1748889000000|2025-06-02 18:30:00|29746|29721|29745.5|29720.5|29746|29721|29745.5|29720.5|2
1748889600000|2025-06-02 18:40:00|29745|29720|29745.5|29720.5|29745.5|29720.5|29745|29720|2
1748889900000|2025-06-02 18:45:00|29746|29721|29750|29725|29753.5|29728.5|29746|29721|7
1748890200000|2025-06-02 18:50:00|29756|29731|29773.3|29691.7|29774.5|29732.5|29723.8|29668.6|25
1748890500000|2025-06-02 18:55:00|29772.1|29692.9|29748.8|29710.1|29772.1|29710.4|29748.3|29692.9|13
1748890800000|2025-06-02 19:00:00|29748.4|29709.7|29752.9|29705.2|29752.9|29710|29748.1|29705.2|3
1748891400000|2025-06-02 19:10:00|29756|29708.3|29752.9|29705.2|29756|29708.3|29752.9|29705.2|2
1748892900000|2025-06-02 19:35:00|29757.9|29710.2|29757.9|29710.2|29757.9|29710.2|29757.9|29710.2|1
1748893500000|2025-06-02 19:45:00|29756.3|29708.6|29757.9|29710.2|29759|29711.3|29756.3|29708.6|4
1748894100000|2025-06-02 19:55:00|29758|29710.3|29746.6|29721.6|29758|29721.6|29746.6|29710.2|3
1748912400000|2025-06-03 01:00:00|29741.1|29688.9|29737.6|29692.4|29741.1|29692.4|29737.6|29688.9|2
1748912700000|2025-06-03 01:05:00|29739.6|29694.5|29732.6|29707.6|29739.6|29707.6|29719.5|29688.1|33
1748913000000|2025-06-03 01:10:00|29733|29708|29751.2|29689.8|29752.1|29711|29730|29688.9|13
1748913300000|2025-06-03 01:15:00|29751.3|29689.9|29772|29710|29773.8|29711.1|29751.3|29689.9|19
1748913600000|2025-06-03 01:20:00|29751|29731|29755.9|29735.9|29756|29736|29750.9|29730.9|41
1748913900000|2025-06-03 01:25:00|29755.1|29735.1|29745.1|29725.1|29755.9|29735.9|29740.6|29720.6|43
1748914200000|2025-06-03 01:30:00|29745.5|29725.5|29747.5|29727.5|29747.5|29727.5|29738.6|29718.6|18
1748914500000|2025-06-03 01:35:00|29749|29729|29750.5|29730.5|29753.3|29733.3|29749|29729|51
1748914800000|2025-06-03 01:40:00|29751|29731|29737|29717|29751|29731|29736|29716|30
1748915100000|2025-06-03 01:45:00|29737.2|29717.2|29745.6|29725.6|29745.8|29725.8|29735.1|29715.1|81
1748915400000|2025-06-03 01:50:00|29746|29726|29754.5|29734.5|29754.5|29734.5|29741.5|29721.5|38
1748915700000|2025-06-03 01:55:00|29754.4|29734.4|29757.5|29737.5|29764.5|29744.5|29754.4|29734.4|35
1748916000000|2025-06-03 02:00:00|29752.5|29732.5|29751.5|29731.5|29755.2|29735.2|29748|29728|32
1748916300000|2025-06-03 02:05:00|29751.2|29731.2|29751|29731|29752|29732|29747.5|29727.5|27
1748916600000|2025-06-03 02:10:00|29752|29732|29746|29726|29754.8|29734.8|29745.5|29725.5|30
1748916900000|2025-06-03 02:15:00|29746.4|29726.4|29746.2|29726.2|29746.5|29726.5|29744.8|29724.8|26
1748917200000|2025-06-03 02:20:00|29746.1|29726.1|29740.8|29720.8|29746.1|29726.1|29735.5|29715.5|36
1748917500000|2025-06-03 02:25:00|29740.7|29720.7|29751|29731|29752.2|29732.2|29740.7|29720.7|14
1748917800000|2025-06-03 02:30:00|29751.5|29731.5|29751.5|29731.5|29755.8|29735.8|29751|29731|48
1748918100000|2025-06-03 02:35:00|29752.4|29732.4|29750.4|29730.4|29752.5|29732.5|29750.4|29730.4|13
1748918400000|2025-06-03 02:40:00|29751.2|29731.2|29751.8|29731.8|29760.9|29740.9|29751.2|29731.2|28
1748918700000|2025-06-03 02:45:00|29752.2|29732.2|29754.7|29734.7|29755.2|29735.2|29751.9|29731.9|27
1748919000000|2025-06-03 02:50:00|29756.2|29736.2|29750.3|29730.3|29756.2|29736.2|29749.7|29729.7|37
1748919300000|2025-06-03 02:55:00|29750.1|29730.1|29760|29740|29762.5|29742.5|29750|29730|31
1748919600000|2025-06-03 03:00:00|29763.8|29743.8|29760.2|29740.2|29763.8|29743.8|29755.8|29735.8|27
1748919900000|2025-06-03 03:05:00|29760.4|29740.4|29757.1|29737.1|29760.4|29740.4|29757.1|29737.1|11
1748920200000|2025-06-03 03:10:00|29757.5|29737.5|29759.8|29739.8|29762|29742|29755.5|29735.5|29
1748920500000|2025-06-03 03:15:00|29760.1|29740.1|29760.2|29740.2|29763.2|29743.2|29759.5|29739.5|30
1748920800000|2025-06-03 03:20:00|29759.9|29739.9|29759.8|29739.8|29761.2|29741.2|29759.5|29739.5|25
1748921100000|2025-06-03 03:25:00|29760.2|29740.2|29757.5|29737.5|29760.4|29740.4|29757.5|29737.5|14
1748921400000|2025-06-03 03:30:00|29758.5|29738.5|29762|29742|29762.5|29742.5|29757.5|29737.5|6
1748921700000|2025-06-03 03:35:00|29763.5|29743.5|29765.2|29745.2|29767.2|29747.2|29762.5|29742.5|48
1748922000000|2025-06-03 03:40:00|29765.4|29745.4|29765.5|29745.5|29771.8|29751.8|29765|29745|49
1748922300000|2025-06-03 03:45:00|29764.5|29744.5|29760.1|29740.1|29764.5|29744.5|29759.6|29739.6|27
1748922600000|2025-06-03 03:50:00|29760.2|29740.2|29760|29740|29760.6|29740.6|29760|29740|5
1748922900000|2025-06-03 03:55:00|29759.7|29739.7|29757.5|29737.5|29759.7|29739.7|29755.2|29735.2|14
1748923200000|2025-06-03 04:00:00|29759.4|29739.4|29757.5|29737.5|29759.4|29739.4|29757.5|29737.5|2
1748923500000|2025-06-03 04:05:00|29759.6|29739.6|29759|29739|29759.6|29739.6|29758.5|29738.5|11
1748923800000|2025-06-03 04:10:00|29759.5|29739.5|29759.5|29739.5|29759.5|29739.5|29759.5|29739.5|1
1748924100000|2025-06-03 04:15:00|29759.3|29739.3|29758|29738|29761.1|29741.1|29757.6|29737.6|26
1748924400000|2025-06-03 04:20:00|29758.5|29738.5|29758.5|29738.5|29758.6|29738.6|29758.5|29738.5|3
1748925000000|2025-06-03 04:30:00|29758|29738|29759.5|29739.5|29760.8|29740.8|29758|29738|6
1748925300000|2025-06-03 04:35:00|29759|29739|29760|29740|29760|29740|29758.5|29738.5|10
1748925600000|2025-06-03 04:40:00|29759.8|29739.8|29760|29740|29760.2|29740.2|29759.8|29739.8|6
1748925900000|2025-06-03 04:45:00|29758|29738|29757.5|29737.5|29758|29738|29757.5|29737.5|2
1748926200000|2025-06-03 04:50:00|29758|29738|29759|29739|29759.9|29739.9|29758|29738|15
1748926500000|2025-06-03 04:55:00|29757.5|29737.5|29754.8|29734.8|29759.1|29739.1|29754.5|29734.5|15
1748926800000|2025-06-03 05:00:00|29754.9|29734.9|29756.5|29736.5|29758.6|29738.6|29754.8|29734.8|43
1748927100000|2025-06-03 05:05:00|29757|29737|29756.5|29736.5|29757|29737|29756.5|29736.5|2
1748927400000|2025-06-03 05:10:00|29755.5|29735.5|29756.1|29736.1|29756.1|29736.1|29755|29735|9
1748927700000|2025-06-03 05:15:00|29756.5|29736.5|29755.6|29735.6|29756.5|29736.5|29755|29735|6
1748928000000|2025-06-03 05:20:00|29755.9|29735.9|29756.5|29736.5|29756.5|29736.5|29755.9|29735.9|4
1748928300000|2025-06-03 05:25:00|29759.1|29739.1|29759|29739|29759.4|29739.4|29757.5|29737.5|5
1748928600000|2025-06-03 05:30:00|29759.5|29739.5|29759|29739|29759.5|29739.5|29759|29739|6
1748928900000|2025-06-03 05:35:00|29759.1|29739.1|29758.6|29738.6|29759.1|29739.1|29758.6|29738.6|2
1748929200000|2025-06-03 05:40:00|29758.5|29738.5|29758.5|29738.5|29759.2|29739.2|29758|29738|14
1748929500000|2025-06-03 05:45:00|29758.1|29738.1|29759.6|29739.6|29761.2|29741.2|29758|29738|34
1748929800000|2025-06-03 05:50:00|29759.5|29739.5|29758|29738|29759.6|29739.6|29757.5|29737.5|17
1748930100000|2025-06-03 05:55:00|29758.4|29738.4|29761.5|29741.5|29761.5|29741.5|29755.4|29735.4|24
1748930400000|2025-06-03 06:00:00|29761|29741|29761.5|29741.5|29761.5|29741.5|29760.4|29740.4|8
1748930700000|2025-06-03 06:05:00|29760.4|29740.4|29754.5|29734.5|29761.5|29741.5|29754|29734|20
1748931000000|2025-06-03 06:10:00|29754|29734|29764.5|29739.5|29764.6|29742.1|29754|29734|36
1748931300000|2025-06-03 06:15:00|29764.6|29739.6|29763.2|29738.2|29765|29740|29762.7|29737.7|7
1748931600000|2025-06-03 06:20:00|29765|29740|29754.3|29734.3|29765|29740|29750.8|29728.5|36
1748931900000|2025-06-03 06:25:00|29754.4|29734.4|29753.5|29733.5|29755|29735|29753.5|29733.5|22
1748932200000|2025-06-03 06:30:00|29750.9|29730.9|29753.9|29733.9|29753.9|29733.9|29750.8|29730.8|8
1748932500000|2025-06-03 06:35:00|29754|29734|29763.5|29743.5|29767.5|29747.5|29754|29734|29
1748932800000|2025-06-03 06:40:00|29763|29743|29750.5|29730.5|29763|29743|29749.5|29729.5|35
1748933100000|2025-06-03 06:45:00|29752|29732|29757.5|29737.5|29759.5|29739.5|29752|29732|22
1748933400000|2025-06-03 06:50:00|29757|29737|29750.2|29730.2|29757|29737|29748.6|29728.6|14
1748933700000|2025-06-03 06:55:00|29750|29730|29745.8|29725.8|29750.4|29730.4|29742.5|29722.5|20
1748934000000|2025-06-03 07:00:00|29744.6|29724.6|29754.9|29734.9|29755.1|29735.1|29742.5|29722.5|56
1748934300000|2025-06-03 07:05:00|29754.8|29734.8|29749|29729|29755.3|29735.3|29747.5|29727.5|34
1748934600000|2025-06-03 07:10:00|29749.5|29729.5|29749|29729|29750.5|29730.5|29748|29728|23
1748934900000|2025-06-03 07:15:00|29742.5|29722.5|29742.6|29722.6|29742.6|29722.6|29740.6|29720.6|6
1748935200000|2025-06-03 07:20:00|29742.8|29722.8|29742.5|29722.5|29742.8|29722.8|29742.5|29722.5|7
1748935500000|2025-06-03 07:25:00|29740.6|29720.6|29744.4|29724.4|29748.4|29728.4|29740.6|29720.6|38
1748935800000|2025-06-03 07:30:00|29743.9|29723.9|29754.5|29734.5|29756|29736|29740.2|29720.2|37
1748936100000|2025-06-03 07:35:00|29753|29733|29760.5|29723.5|29766.1|29741.5|29751|29723.5|58
1748936400000|2025-06-03 07:40:00|29761|29724|29756.5|29736.5|29766.3|29737.5|29755|29723.5|27
1748936700000|2025-06-03 07:45:00|29757|29737|29768|29748|29768|29748|29756.5|29736.5|25
1748937000000|2025-06-03 07:50:00|29769|29749|29763.5|29738.5|29784|29760|29763.5|29738.5|59
1748937300000|2025-06-03 07:55:00|29765.9|29740.9|29775.5|29750.5|29793.1|29756|29764|29738.5|46
1748937600000|2025-06-03 08:00:00|29776.1|29751.1|29772|29747|29776.1|29751.1|29770.5|29745.5|32
1748937900000|2025-06-03 08:05:00|29770.5|29745.5|29763|29738|29770.5|29745.5|29761|29736|24
1748938200000|2025-06-03 08:10:00|29763.5|29738.5|29765|29740|29768|29743|29763|29738|18
1748938500000|2025-06-03 08:15:00|29766.4|29741.4|29766.5|29741.5|29769|29744|29765|29740|10
1748938800000|2025-06-03 08:20:00|29767.5|29742.5|29767.5|29742.5|29767.5|29742.5|29767.5|29742.5|1
1748939100000|2025-06-03 08:25:00|29765|29745|29763.5|29743.5|29767.3|29747.3|29763.5|29743.5|11
1748939400000|2025-06-03 08:30:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29761.1|29741.1|3
1748939700000|2025-06-03 08:35:00|29761.1|29741.1|29762.5|29742.5|29762.5|29742.5|29760.9|29740.9|4
1748940000000|2025-06-03 08:40:00|29762|29742|29758.5|29738.5|29762|29742|29757.2|29737.2|5
1748940300000|2025-06-03 08:45:00|29759.3|29739.3|29760.8|29740.8|29761.5|29741.5|29759.3|29739.3|30
1748940600000|2025-06-03 08:50:00|29761.9|29741.9|29762|29742|29764.2|29744.2|29761.5|29741.5|31
1748940900000|2025-06-03 08:55:00|29761.5|29741.5|29767.5|29747.5|29767.5|29747.5|29760|29740|15
1748941200000|2025-06-03 09:00:00|29768|29748|29778.5|29758.5|29788.2|29768.2|29768|29748|35
1748941500000|2025-06-03 09:05:00|29780|29760|29774.5|29754.5|29784.5|29764.5|29774.5|29754.5|20
1748941800000|2025-06-03 09:10:00|29775|29755|29774|29754|29775|29755|29771.8|29751.8|6
1748942100000|2025-06-03 09:15:00|29767.5|29747.5|29767.5|29747.5|29768|29748|29763.5|29743.5|12
1748942400000|2025-06-03 09:20:00|29768.5|29748.5|29769|29749|29769|29749|29768.5|29748.5|2
1748942700000|2025-06-03 09:25:00|29768.5|29748.5|29768.5|29748.5|29773.5|29753.5|29768.5|29748.5|12
1748943000000|2025-06-03 09:30:00|29769|29749|29767.5|29747.5|29769|29749|29767.5|29747.5|4
1748943300000|2025-06-03 09:35:00|29766.8|29746.8|29767.5|29747.5|29767.5|29747.5|29765.5|29745.5|6
1748943600000|2025-06-03 09:40:00|29763|29743|29769.5|29749.5|29776|29749.5|29759|29734|24
1748943900000|2025-06-03 09:45:00|29771|29751|29761.5|29741.5|29772.5|29752.5|29759.4|29739.4|38
1748944200000|2025-06-03 09:50:00|29761.4|29741.4|29757.5|29737.5|29761.6|29741.6|29757.5|29737.5|6
1748944500000|2025-06-03 09:55:00|29758.5|29738.5|29757.5|29737.5|29774.8|29754.8|29756|29736|27
1748944800000|2025-06-03 10:00:00|29757.6|29737.6|29758.5|29738.5|29758.5|29738.5|29757.6|29737.6|3
1748945100000|2025-06-03 10:05:00|29759|29739|29762.5|29742.5|29763.1|29743.1|29759|29739|15
1748945400000|2025-06-03 10:10:00|29762.2|29742.2|29762.7|29742.7|29762.7|29742.7|29762.2|29742.2|9
1748945700000|2025-06-03 10:15:00|29762.5|29742.5|29762.5|29742.5|29763.1|29743.1|29761.9|29741.9|14
1748946000000|2025-06-03 10:20:00|29763|29743|29763.5|29743.5|29763.5|29743.5|29763|29743|2
1748946300000|2025-06-03 10:25:00|29766|29746|29767.5|29747.5|29767.5|29747.5|29766|29746|2
1748946600000|2025-06-03 10:30:00|29771.6|29751.6|29770|29750|29772.8|29752.8|29770|29750|3
1748946900000|2025-06-03 10:35:00|29769.5|29749.5|29769.5|29749.5|29769.5|29749.5|29769.5|29749.5|1
1748947200000|2025-06-03 10:40:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1748947500000|2025-06-03 10:45:00|29769.9|29749.9|29770|29750|29772.2|29752.2|29769.6|29749.6|9
1748947800000|2025-06-03 10:50:00|29772.8|29752.8|29770|29750|29772.8|29752.8|29770|29750|2
1748948100000|2025-06-03 10:55:00|29777|29757|29777.5|29757.5|29778.9|29758.9|29777|29757|6
1748948400000|2025-06-03 11:00:00|29780|29755|29777.5|29757.5|29780|29758.9|29777.2|29755|7
1748948700000|2025-06-03 11:05:00|29778.9|29758.9|29780|29760|29780|29760|29777.5|29757.5|10
1748949300000|2025-06-03 11:15:00|29780.6|29760.6|29782.5|29762.5|29782.8|29762.8|29779|29759|7
1748949600000|2025-06-03 11:20:00|29783.2|29763.2|29785|29760|29785|29763.9|29782.5|29760|5
1748949900000|2025-06-03 11:25:00|29786.4|29761.4|29785|29760|29786.4|29761.4|29785|29760|2
1748950200000|2025-06-03 11:30:00|29786.4|29761.4|29785|29760|29786.6|29761.6|29785|29760|4
1748951700000|2025-06-03 11:55:00|29786.4|29761.4|29785|29760|29786.4|29761.4|29785|29760|2
1748952000000|2025-06-03 12:00:00|29783.6|29758.6|29782|29757|29783.6|29758.6|29781.5|29756.5|11
1748952300000|2025-06-03 12:05:00|29783.1|29758.1|29782.5|29757.5|29785.3|29760.3|29782|29757|5
1748953200000|2025-06-03 12:20:00|29782|29757|29781.5|29756.5|29782|29757|29781.5|29756.5|2
1748953500000|2025-06-03 12:25:00|29782|29757|29777.5|29752.5|29782.5|29757.5|29773.5|29748.5|11
1748953800000|2025-06-03 12:30:00|29778.5|29753.5|29778.6|29753.6|29782.5|29757.5|29778.5|29753.5|7
1748954100000|2025-06-03 12:35:00|29780|29755|29774|29749|29780|29755|29774|29749|8
1748954400000|2025-06-03 12:40:00|29774.5|29749.5|29772.5|29747.5|29774.5|29749.5|29772.5|29747.5|10
1748954700000|2025-06-03 12:45:00|29773.1|29748.1|29772.5|29747.5|29773.1|29748.1|29772.5|29747.5|2
1748955000000|2025-06-03 12:50:00|29773|29748|29773.5|29748.5|29773.5|29748.5|29773|29748|2
1748955300000|2025-06-03 12:55:00|29775|29750|29776|29751|29776.7|29751.7|29775|29750|4
1748955600000|2025-06-03 13:00:00|29778.5|29753.5|29781|29756|29781|29756|29776|29751|21
1748955900000|2025-06-03 13:05:00|29779.5|29754.5|29779.5|29754.5|29782.7|29757.7|29778|29753|9
1748956200000|2025-06-03 13:10:00|29780|29755|29775|29750|29780|29755|29775|29750|3
1748956500000|2025-06-03 13:15:00|29777.1|29752.1|29774.5|29749.5|29777.1|29752.1|29774.5|29749.5|3
1748956800000|2025-06-03 13:20:00|29775.5|29750.5|29775|29750|29775.5|29750.5|29775|29750|2
1748957100000|2025-06-03 13:25:00|29777.5|29752.5|29781|29756|29781|29756|29777.5|29752.5|5
1748957400000|2025-06-03 13:30:00|29779.5|29754.5|29780|29755|29780|29755|29779.5|29754.5|2
1748957700000|2025-06-03 13:35:00|29777.5|29752.5|29775|29750|29777.5|29752.5|29774.5|29749.5|9
1748958600000|2025-06-03 13:50:00|29774.5|29749.5|29774.5|29749.5|29775|29752|29772|29749.5|7
1748958900000|2025-06-03 13:55:00|29775|29750|29777.5|29752.5|29781.3|29756.3|29775|29750|5
1748959200000|2025-06-03 14:00:00|29780|29755|29782.4|29757.4|29785.3|29760.3|29780|29755|9
1748959500000|2025-06-03 14:05:00|29782.3|29757.3|29787.5|29762.5|29790|29765|29777.5|29752.5|16
1748959800000|2025-06-03 14:10:00|29790|29765|29787.5|29762.5|29790|29765|29787.5|29762.5|4
1748960100000|2025-06-03 14:15:00|29785|29760|29777.5|29752.5|29785|29760|29777.5|29752.5|13
1748960400000|2025-06-03 14:20:00|29773.8|29748.8|29772.5|29747.5|29777.5|29752.5|29772.5|29747.5|6
1748960700000|2025-06-03 14:25:00|29778.5|29741.5|29779.5|29742.5|29783.5|29746.5|29778.5|29741.5|6
1748961000000|2025-06-03 14:30:00|29780|29743|29781|29744|29781|29744|29780|29743|2
1748961300000|2025-06-03 14:35:00|29781.5|29744.5|29781.5|29744.5|29781.5|29744.5|29781.5|29744.5|1
1748961600000|2025-06-03 14:40:00|29786.5|29749.5|29788.5|29751.5|29788.5|29751.5|29786.5|29749.5|2
1748961900000|2025-06-03 14:45:00|29790|29753|29790.5|29753.5|29790.5|29753.5|29790|29753|4
1748962200000|2025-06-03 14:50:00|29791|29754|29791|29754|29791|29754|29791|29754|1
1748962500000|2025-06-03 14:55:00|29794.7|29757.7|29791|29754|29794.7|29757.7|29791|29753.7|4
1748962800000|2025-06-03 15:00:00|29796|29759|29787.5|29762.5|29796|29763.1|29787.5|29757.3|7
1748966100000|2025-06-03 15:55:00|29790|29765|29790|29765|29791.3|29766.3|29788|29763|6
1748966400000|2025-06-03 16:00:00|29787.5|29762.5|29790|29765|29790|29765|29787.5|29762.5|4
1748966700000|2025-06-03 16:05:00|29787.5|29762.5|29787.5|29762.5|29790|29765|29787.5|29762.5|3
1748967000000|2025-06-03 16:10:00|29787|29762|29787.5|29762.5|29790|29765|29787|29762|4
1748967300000|2025-06-03 16:15:00|29790|29765|29787.5|29762.5|29790|29765|29787.5|29762.5|2
1748967900000|2025-06-03 16:25:00|29790|29765|29790|29765|29790|29765|29790|29765|1
1748968200000|2025-06-03 16:30:00|29787.6|29762.6|29787.6|29762.6|29790|29765|29787.6|29762.6|3
1748968500000|2025-06-03 16:35:00|29790|29765|29790|29765|29790|29765|29790|29765|1
1748968800000|2025-06-03 16:40:00|29787.6|29762.6|29787.6|29762.6|29790|29765|29787.6|29762.6|6
1748969100000|2025-06-03 16:45:00|29786.6|29761.6|29787|29762|29787.6|29762.6|29786.6|29761.6|11
1748969400000|2025-06-03 16:50:00|29787.6|29762.6|29787|29762|29787.6|29762.6|29787|29762|2
1748970000000|2025-06-03 17:00:00|29787.6|29762.6|29787.6|29762.6|29787.6|29762.6|29787.6|29762.6|1
1748970300000|2025-06-03 17:05:00|29785|29760|29782.3|29757.3|29787.5|29762.5|29782.3|29757.3|12
1748970600000|2025-06-03 17:10:00|29782.6|29757.6|29782.6|29757.6|29785|29760|29781.8|29756.8|6
1748971500000|2025-06-03 17:25:00|29785|29760|29780|29755|29785|29760|29780|29755|21
1748971800000|2025-06-03 17:30:00|29789|29745.9|29780|29755|29789|29755|29780|29745.9|2
1748972400000|2025-06-03 17:40:00|29782.7|29757.7|29780|29755|29782.7|29757.7|29780|29755|2
1748973000000|2025-06-03 17:50:00|29776.3|29751.3|29780|29755|29780|29755|29776.3|29751.3|2
1748975100000|2025-06-03 18:25:00|29778.6|29753.6|29780|29755|29782.3|29757.3|29778.6|29753.6|3
1748975700000|2025-06-03 18:35:00|29777|29752|29780|29755|29782.6|29757.6|29775|29750|9
1748976000000|2025-06-03 18:40:00|29782.6|29757.6|29782.6|29757.6|29782.6|29757.6|29782.6|29757.6|1
1748976600000|2025-06-03 18:50:00|29781.6|29756.6|29780|29755|29781.6|29756.6|29780|29755|4
1748976900000|2025-06-03 18:55:00|29788.1|29746.8|29790.7|29749.4|29790.7|29749.4|29788.1|29746.8|3
1748977500000|2025-06-03 19:05:00|29785.7|29744.4|29788.1|29746.8|29788.1|29746.8|29784.4|29743.1|3
1748977800000|2025-06-03 19:10:00|29789|29745.9|29780|29755|29789|29755|29780|29745.9|3
1748978400000|2025-06-03 19:20:00|29776.3|29751.3|29780|29755|29780|29755|29776.3|29751.3|2
1748979000000|2025-06-03 19:30:00|29781.6|29756.6|29782|29757|29784.8|29759.8|29780|29755|5
1748979300000|2025-06-03 19:35:00|29780|29755|29780.6|29755.6|29780.6|29755.6|29780|29755|2
1748980200000|2025-06-03 19:50:00|29782|29757|29782.6|29757.6|29782.6|29757.6|29782|29757|2
1748998800000|2025-06-04 01:00:00|29813.5|29750.6|29805.1|29785.1|29833|29795.1|29805.1|29750.6|25
1748999100000|2025-06-04 01:05:00|29812.9|29792.9|29817.5|29797.5|29822.5|29802.5|29809.5|29789.5|31
1748999400000|2025-06-04 01:10:00|29818.1|29798.1|29825.3|29772.8|29825.3|29798.5|29804.9|29772.8|28
1748999700000|2025-06-04 01:15:00|29819.7|29767.2|29807|29765|29820.1|29767.2|29807|29752.6|12
1749000000000|2025-06-04 01:20:00|29796|29776|29777.5|29752.5|29798|29776|29773.5|29736.3|47
1749000300000|2025-06-04 01:25:00|29773.7|29748.7|29772|29752|29777.5|29755|29766.2|29745.5|52
1749000600000|2025-06-04 01:30:00|29774.5|29754.5|29767.8|29747.8|29778.5|29758.5|29767.8|29747.8|39
1749000900000|2025-06-04 01:35:00|29768|29748|29755|29735|29771|29751|29747.5|29725|80
1749001200000|2025-06-04 01:40:00|29755.3|29735.3|29767|29747|29774|29754|29754|29734|35
1749001500000|2025-06-04 01:45:00|29767.5|29747.5|29765|29745|29772.5|29752.5|29764.5|29744.5|23
1749001800000|2025-06-04 01:50:00|29769|29749|29770|29750|29771.5|29751.5|29764.5|29744.5|43
1749002100000|2025-06-04 01:55:00|29769.5|29749.5|29764|29744|29771.5|29751.5|29761|29741|30
1749002400000|2025-06-04 02:00:00|29765|29745|29755|29735|29772.5|29752.5|29751|29731|50
1749002700000|2025-06-04 02:05:00|29751.5|29731.5|29744|29724|29751.5|29731.5|29733.4|29713.4|57
1749003000000|2025-06-04 02:10:00|29745.6|29725.6|29740.6|29720.6|29745.6|29725.6|29740.5|29720.5|37
1749003300000|2025-06-04 02:15:00|29740.7|29720.7|29741.5|29721.5|29745|29725|29740|29720|19
1749003600000|2025-06-04 02:20:00|29743|29723|29744.5|29724.5|29746.6|29726.6|29740.9|29720.9|49
1749003900000|2025-06-04 02:25:00|29744.3|29724.3|29743.8|29723.8|29744.5|29724.5|29743.5|29723.5|6
1749004200000|2025-06-04 02:30:00|29743.5|29723.5|29755.9|29735.9|29760.8|29740.8|29743.5|29723.5|59
1749004500000|2025-06-04 02:35:00|29756|29736|29763.5|29743.5|29771.2|29751.2|29755.4|29735.4|67
1749004800000|2025-06-04 02:40:00|29763|29743|29771|29751|29776|29756|29762.5|29742.5|26
1749005100000|2025-06-04 02:45:00|29771.2|29751.2|29775.5|29755.5|29775.6|29755.6|29766.2|29746.2|36
1749005400000|2025-06-04 02:50:00|29775|29755|29772.5|29752.5|29775|29755|29769.6|29749.6|37
1749005700000|2025-06-04 02:55:00|29767.4|29747.4|29763.5|29743.5|29769.5|29749.5|29760.6|29740.6|66
1749006000000|2025-06-04 03:00:00|29763|29743|29763.5|29743.5|29764|29744|29762.5|29742.5|26
1749006300000|2025-06-04 03:05:00|29762.5|29742.5|29752.5|29732.5|29762.5|29742.5|29750.8|29730.8|22
1749006600000|2025-06-04 03:10:00|29752.8|29732.8|29759.1|29739.1|29759.3|29739.3|29749.4|29729.4|62
1749006900000|2025-06-04 03:15:00|29759|29739|29767.5|29747.5|29769.4|29749.4|29756|29736|25
1749007200000|2025-06-04 03:20:00|29769.5|29749.5|29772.5|29752.5|29772.5|29752.5|29769|29749|8
1749007500000|2025-06-04 03:25:00|29771|29751|29770|29750|29771|29751|29769.5|29749.5|8
1749007800000|2025-06-04 03:30:00|29770.2|29750.2|29775.4|29755.4|29776.5|29756.5|29769.7|29749.7|26
1749008100000|2025-06-04 03:35:00|29775.1|29755.1|29776.1|29756.1|29777.2|29757.2|29775.1|29755.1|30
1749008400000|2025-06-04 03:40:00|29775.7|29755.7|29775.7|29755.7|29781.9|29761.9|29775.5|29755.5|57
1749008700000|2025-06-04 03:45:00|29776|29756|29772.7|29752.7|29779.5|29759.5|29771.1|29751.1|70
1749009000000|2025-06-04 03:50:00|29772.5|29752.5|29775.5|29755.5|29778.1|29758.1|29772.2|29752.2|56
1749009300000|2025-06-04 03:55:00|29775.7|29755.7|29768|29748|29775.8|29755.8|29768|29748|34
1749009600000|2025-06-04 04:00:00|29768.5|29748.5|29788|29768|29788|29768|29761.5|29736.5|70
1749009900000|2025-06-04 04:05:00|29795|29770|29825|29805|29826.5|29806.5|29794.4|29769.4|76
1749010200000|2025-06-04 04:10:00|29824.5|29804.5|29812.5|29792.5|29829.8|29804.5|29812.5|29788.2|18
1749010500000|2025-06-04 04:15:00|29810.6|29790.6|29807.5|29787.5|29812.5|29792.5|29807.5|29787.5|14
1749010800000|2025-06-04 04:20:00|29809.7|29789.7|29807.9|29787.9|29809.7|29789.7|29807|29787|15
1749011100000|2025-06-04 04:25:00|29807.5|29787.5|29804.2|29784.2|29810|29790|29804.2|29784.2|28
1749011400000|2025-06-04 04:30:00|29804.3|29784.3|29805.2|29785.2|29805.6|29785.6|29804.2|29784.2|15
1749011700000|2025-06-04 04:35:00|29805.8|29785.8|29805.5|29785.5|29806|29786|29805.5|29785.5|7
1749012000000|2025-06-04 04:40:00|29808|29783|29805|29785|29808|29785.5|29805|29783|5
1749012300000|2025-06-04 04:45:00|29805.2|29785.2|29808.8|29788.8|29808.8|29788.8|29805.2|29785.2|2
1749012600000|2025-06-04 04:50:00|29805.2|29785.2|29812.8|29787.8|29814.1|29789.1|29805.2|29783.6|18
1749012900000|2025-06-04 04:55:00|29813|29788|29844.8|29824.8|29853.4|29825.7|29810.5|29788|32
1749013200000|2025-06-04 05:00:00|29844.4|29824.4|29846|29807|29857.6|29824.5|29836.3|29801.2|46
1749013500000|2025-06-04 05:05:00|29845.5|29806.5|29820.5|29800.5|29845.5|29807|29820.5|29800|30
1749013800000|2025-06-04 05:10:00|29821|29801|29821|29801|29824|29804|29820.4|29800.4|13
1749014100000|2025-06-04 05:15:00|29821.5|29801.5|29822.1|29802.1|29825|29805|29821.5|29801.5|14
1749014400000|2025-06-04 05:20:00|29822.5|29802.5|29823|29803|29824.5|29804.5|29822|29802|11
1749014700000|2025-06-04 05:25:00|29823.1|29803.1|29822|29802|29823.1|29803.1|29822|29802|9
1749015000000|2025-06-04 05:30:00|29821|29801|29821.7|29801.7|29824.5|29804.5|29818.8|29798.8|26
1749015300000|2025-06-04 05:35:00|29831|29811|29825.5|29805.5|29834|29814|29824.2|29804.2|40
1749015600000|2025-06-04 05:40:00|29825|29805|29822.5|29802.5|29825|29805|29822.5|29802.5|8
1749015900000|2025-06-04 05:45:00|29821.5|29801.5|29822|29802|29822|29802|29821|29801|18
1749016200000|2025-06-04 05:50:00|29821.5|29801.5|29822.6|29802.6|29823.7|29803.7|29821.5|29801.5|18
1749016500000|2025-06-04 05:55:00|29823|29803|29819.1|29799.1|29823|29803|29816|29796|14
1749016800000|2025-06-04 06:00:00|29816.5|29796.5|29821.5|29801.5|29822.6|29802.6|29816|29796|27
1749017100000|2025-06-04 06:05:00|29820.5|29800.5|29815.7|29795.7|29824.4|29804.4|29815.7|29795.7|37
1749017400000|2025-06-04 06:10:00|29816.2|29796.2|29802.5|29782.5|29817.6|29797.6|29800.6|29780.6|38
1749017700000|2025-06-04 06:15:00|29804.5|29784.5|29806.5|29786.5|29811|29791|29803.4|29783.4|49
1749018000000|2025-06-04 06:20:00|29806.3|29786.3|29802.5|29782.5|29826.3|29806.3|29802.5|29780|69
1749018300000|2025-06-04 06:25:00|29800.6|29780.6|29796.5|29776.5|29806|29786|29792|29772|50
1749018600000|2025-06-04 06:30:00|29797|29777|29798.5|29778.5|29798.5|29778.5|29792.5|29772.5|20
1749018900000|2025-06-04 06:35:00|29799|29779|29798.5|29778.5|29807.5|29787.5|29798|29778|21
1749019200000|2025-06-04 06:40:00|29800|29780|29801.5|29781.5|29803|29783|29797.5|29777.5|22
1749019500000|2025-06-04 06:45:00|29801|29781|29796.5|29776.5|29804.7|29784.7|29796.5|29776.5|19
1749019800000|2025-06-04 06:50:00|29797.5|29777.5|29795|29775|29798|29778|29795|29775|18
1749020100000|2025-06-04 06:55:00|29795.5|29775.5|29795.1|29775.1|29801.4|29781.4|29791.5|29771.5|33
1749020400000|2025-06-04 07:00:00|29795.2|29775.2|29786.5|29766.5|29795.4|29775.4|29785.3|29765.3|32
1749020700000|2025-06-04 07:05:00|29782|29762|29787|29767|29787|29767|29780.5|29760.5|25
1749021000000|2025-06-04 07:10:00|29786.5|29766.5|29771.9|29751.9|29787|29767|29765.6|29745.6|74
1749021300000|2025-06-04 07:15:00|29772.7|29752.7|29770.7|29750.7|29777.1|29757.1|29770.1|29750.1|37
1749021600000|2025-06-04 07:20:00|29772.7|29752.7|29760.9|29740.9|29777.5|29757.5|29760.2|29740.2|60
1749021900000|2025-06-04 07:25:00|29761.2|29741.2|29781.4|29761.4|29786.3|29766.3|29760.9|29738.3|122
1749022200000|2025-06-04 07:30:00|29781.5|29761.5|29776.4|29756.4|29788.5|29768.5|29776.4|29756.4|38
1749022500000|2025-06-04 07:35:00|29775.9|29755.9|29773.1|29748.1|29785.7|29755.9|29766|29731.5|69
1749022800000|2025-06-04 07:40:00|29772.5|29747.5|29776.6|29751.6|29777.7|29752.7|29772|29747|38
1749023100000|2025-06-04 07:45:00|29777.7|29752.7|29779|29754|29785.5|29760.5|29776.6|29751.6|18
1749023400000|2025-06-04 07:50:00|29779.5|29754.5|29780.1|29755.1|29782.5|29757.5|29779.5|29754.5|12
1749023700000|2025-06-04 07:55:00|29780|29755|29795|29770|29795|29770|29780|29755|20
1749024000000|2025-06-04 08:00:00|29795.6|29770.6|29799.5|29774.5|29800|29775|29795.6|29770.6|9
1749024300000|2025-06-04 08:05:00|29799.3|29774.3|29796|29771|29799.5|29774.5|29794.5|29769.5|31
1749024600000|2025-06-04 08:10:00|29795.6|29770.6|29792|29767|29795.6|29770.6|29792|29767|22
1749024900000|2025-06-04 08:15:00|29791.5|29766.5|29792|29767|29793.5|29768.5|29791.5|29766.5|7
1749025200000|2025-06-04 08:20:00|29791.5|29766.5|29793|29768|29793|29768|29791|29766|5
1749025500000|2025-06-04 08:25:00|29792.5|29767.5|29791|29766|29792.5|29767.5|29791|29766|3
1749025800000|2025-06-04 08:30:00|29792.5|29767.5|29792.5|29767.5|29792.5|29767.5|29792|29767|3
1749026100000|2025-06-04 08:35:00|29793.5|29768.5|29776.5|29751.5|29793.5|29768.5|29776.5|29751.5|17
1749026400000|2025-06-04 08:40:00|29776|29751|29767.5|29742.5|29777|29752|29767.3|29742.3|20
1749026700000|2025-06-04 08:45:00|29764|29739|29765|29740|29765|29740|29763.6|29738.6|6
1749027000000|2025-06-04 08:50:00|29763.2|29738.2|29765|29740|29765.5|29740.5|29755|29730|43
1749027300000|2025-06-04 08:55:00|29765.5|29740.5|29770|29745|29773|29748|29765|29740|15
1749027600000|2025-06-04 09:00:00|29770.5|29745.5|29772.5|29747.5|29772.5|29747.5|29768.5|29743.5|10
1749027900000|2025-06-04 09:05:00|29771.5|29746.5|29770|29745|29776|29751|29770|29745|18
1749028200000|2025-06-04 09:10:00|29769.5|29744.5|29774|29749|29774|29749|29767.9|29742.9|13
1749028500000|2025-06-04 09:15:00|29775.3|29750.3|29777.5|29752.5|29779.7|29754.7|29775.1|29750.1|21
1749028800000|2025-06-04 09:20:00|29780.3|29755.3|29777.5|29752.5|29780.3|29755.3|29777.5|29752.5|2
1749029100000|2025-06-04 09:25:00|29776.5|29751.5|29780|29755|29780|29755|29776.5|29751.5|5
1749029400000|2025-06-04 09:30:00|29781.4|29756.4|29780|29755|29781.6|29756.6|29780|29755|10
1749029700000|2025-06-04 09:35:00|29780.5|29755.5|29785|29760|29789.1|29764.1|29776|29751|18
1749030000000|2025-06-04 09:40:00|29789.1|29764.1|29790|29765|29791.4|29766.4|29785|29760|7
1749030300000|2025-06-04 09:45:00|29796.5|29758.5|29787.5|29767.5|29796.5|29767.5|29787.5|29758.5|3
1749030600000|2025-06-04 09:50:00|29787|29767|29778|29758|29787.5|29767.5|29778|29758|27
1749030900000|2025-06-04 09:55:00|29778.5|29758.5|29778.5|29758.5|29778.5|29758.5|29778|29758|15
1749031200000|2025-06-04 10:00:00|29778|29758|29781|29761|29782.5|29762.5|29778|29758|20
1749031500000|2025-06-04 10:05:00|29780.5|29760.5|29775.5|29755.5|29781|29761|29775.5|29755.5|9
1749031800000|2025-06-04 10:10:00|29776|29756|29766.2|29746.2|29776|29756|29766|29746|5
1749032100000|2025-06-04 10:15:00|29766.3|29746.3|29766.7|29746.7|29766.7|29746.7|29766|29746|9
1749032400000|2025-06-04 10:20:00|29768.6|29748.6|29767.5|29747.5|29768.6|29748.6|29766.7|29746.7|5
1749032700000|2025-06-04 10:25:00|29768|29748|29768|29748|29768|29748|29768|29748|1
1749033000000|2025-06-04 10:30:00|29767|29747|29766|29746|29767|29747|29766|29746|2
1749033300000|2025-06-04 10:35:00|29768.6|29748.6|29768.5|29748.5|29768.9|29748.9|29767.5|29747.5|5
1749033600000|2025-06-04 10:40:00|29769|29749|29768.5|29748.5|29769|29749|29768.5|29748.5|2
1749033900000|2025-06-04 10:45:00|29771.3|29751.3|29774|29754|29774.5|29754.5|29771.3|29751.3|3
1749034200000|2025-06-04 10:50:00|29771.5|29751.5|29770.5|29750.5|29771.5|29751.5|29770|29750|4
1749034500000|2025-06-04 10:55:00|29771.6|29751.6|29770.5|29750.5|29771.6|29751.6|29770.5|29750.5|2
1749034800000|2025-06-04 11:00:00|29773.4|29753.4|29770.5|29750.5|29773.4|29753.4|29770.5|29750.5|5
1749035100000|2025-06-04 11:05:00|29771|29751|29771|29751|29771|29751|29770.5|29750.5|3
1749035400000|2025-06-04 11:10:00|29771.5|29751.5|29766.5|29746.5|29771.5|29751.5|29765.5|29745.5|7
1749036300000|2025-06-04 11:25:00|29772.5|29752.5|29781|29761|29781|29761|29772.5|29752.5|9
1749036600000|2025-06-04 11:30:00|29780.5|29760.5|29777|29757|29780.5|29760.5|29776.5|29756.5|6
1749036900000|2025-06-04 11:35:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|7
1749037200000|2025-06-04 11:40:00|29775.5|29755.5|29772.5|29752.5|29775.5|29755.5|29772.5|29752.5|3
1749038100000|2025-06-04 11:55:00|29777.5|29757.5|29779.5|29759.5|29779.8|29759.8|29777.5|29757.5|7
1749038400000|2025-06-04 12:00:00|29781|29761|29781|29761|29781.7|29761.7|29777.5|29757.5|13
1749038700000|2025-06-04 12:05:00|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|29781.5|29761.5|1
1749039000000|2025-06-04 12:10:00|29784|29759|29869.5|29675.5|29872|29760|29784|29675.5|10
1749039300000|2025-06-04 12:15:00|29829.5|29715.5|29772.5|29752.5|29829.5|29753.5|29765.5|29708.2|22
1749039600000|2025-06-04 12:20:00|29771.4|29751.4|29765|29745|29771.4|29751.4|29762.2|29742.2|10
1749040200000|2025-06-04 12:30:00|29762.2|29742.2|29765|29745|29765|29745|29762.2|29742.2|2
1749040500000|2025-06-04 12:35:00|29765.5|29745.5|29767.5|29747.5|29768.9|29748.9|29765.3|29745.3|14
1749040800000|2025-06-04 12:40:00|29765.9|29745.9|29765.5|29745.5|29766.5|29746.5|29763.6|29743.6|14
1749041100000|2025-06-04 12:45:00|29765|29745|29762.5|29742.5|29765|29745|29761.1|29741.1|9
1749041400000|2025-06-04 12:50:00|29762|29742|29762|29742|29762|29742|29762|29742|1
1749041700000|2025-06-04 12:55:00|29762.5|29742.5|29762.5|29742.5|29762.5|29742.5|29762|29742|3
1749042000000|2025-06-04 13:00:00|29759|29739|29762|29742|29762.5|29742.5|29759|29739|8
1749042300000|2025-06-04 13:05:00|29761.5|29741.5|29768|29748|29768|29748|29761.5|29741.5|6
1749042600000|2025-06-04 13:10:00|29767.5|29747.5|29769.5|29749.5|29770.5|29750.5|29766|29746|13
1749042900000|2025-06-04 13:15:00|29769|29749|29768|29748|29770|29750|29767.5|29747.5|7
1749043200000|2025-06-04 13:20:00|29768.5|29748.5|29769.5|29749.5|29769.5|29749.5|29768.5|29748.5|3
1749043800000|2025-06-04 13:30:00|29770|29750|29774|29754|29774.5|29754.5|29770|29750|12
1749044100000|2025-06-04 13:35:00|29773.5|29753.5|29770.5|29750.5|29774.5|29754.5|29770.5|29750.5|5
1749044400000|2025-06-04 13:40:00|29773|29748|29852.5|29672.5|29853.5|29752.5|29773|29672.5|13
1749044700000|2025-06-04 13:45:00|29812.5|29712.5|29773.5|29753.5|29812.5|29757.2|29773.5|29712.5|11
1749045000000|2025-06-04 13:50:00|29774|29754|29781.5|29738.5|29784.5|29762.5|29773|29738.5|21
1749045300000|2025-06-04 13:55:00|29782.5|29737.5|29861.3|29668.8|29861.3|29750.3|29775|29667.5|21
1749045600000|2025-06-04 14:00:00|29856.3|29663.8|29761|29741|29856.3|29747|29760.5|29663.8|24
1749045900000|2025-06-04 14:05:00|29760.5|29740.5|29757.5|29737.5|29761|29741|29756.5|29736.5|7
1749046200000|2025-06-04 14:10:00|29757|29737|29757|29737|29757|29737|29756.5|29736.5|3
1749046500000|2025-06-04 14:15:00|29756.5|29736.5|29757|29737|29757|29737|29756.5|29736.5|2
1749046800000|2025-06-04 14:20:00|29756.5|29736.5|29757|29737|29758.6|29738.6|29756.5|29736.5|8
1749047100000|2025-06-04 14:25:00|29756.5|29736.5|29757.3|29737.3|29759|29739|29755|29735|12
1749047400000|2025-06-04 14:30:00|29757.5|29737.5|29755|29735|29758|29738|29755|29735|8
1749047700000|2025-06-04 14:35:00|29757.5|29737.5|29755|29735|29759.2|29739.2|29752.5|29732.5|13
1749048000000|2025-06-04 14:40:00|29752.5|29732.5|29749|29729|29752.5|29732.5|29747.5|29727.5|7
1749048300000|2025-06-04 14:45:00|29749.5|29729.5|29752.5|29732.5|29752.5|29732.5|29745|29725|22
1749048600000|2025-06-04 14:50:00|29753.5|29733.5|29755.5|29735.5|29756|29736|29753.5|29733.5|4
1749048900000|2025-06-04 14:55:00|29756|29736|29755.5|29735.5|29756|29736|29754|29734|9
1749049200000|2025-06-04 15:00:00|29756|29736|29756|29736|29756|29736|29756|29736|1
1749049500000|2025-06-04 15:05:00|29755.5|29735.5|29770.5|29750.5|29770.5|29750.5|29755.5|29735.5|9
1749049800000|2025-06-04 15:10:00|29773.8|29753.8|29770.5|29750.5|29773.8|29753.8|29770.5|29750.5|4
1749050100000|2025-06-04 15:15:00|29773.8|29753.8|29772.5|29752.5|29773.8|29753.8|29770|29750|8
1749050400000|2025-06-04 15:20:00|29770|29750|29753.5|29733.5|29770|29750|29753|29733|19
1749050700000|2025-06-04 15:25:00|29753|29733|29753|29733|29753|29733|29753|29733|1
1749051000000|2025-06-04 15:30:00|29752.5|29732.5|29753|29733|29754.2|29734.2|29748.5|29728.5|11
1749051900000|2025-06-04 15:45:00|29752.5|29732.5|29752.5|29732.5|29752.5|29732.5|29752.5|29732.5|1
1749052200000|2025-06-04 15:50:00|29753|29733|29751.5|29731.5|29754.2|29734.2|29750|29730|11
1749052500000|2025-06-04 15:55:00|29755.2|29735.2|29756.5|29736.5|29757.8|29737.8|29750.5|29730.5|15
1749052800000|2025-06-04 16:00:00|29753|29733|29756|29736|29756|29736|29750|29730|10
1749053100000|2025-06-04 16:05:00|29756.5|29736.5|29755.5|29735.5|29756.5|29736.5|29752.5|29732.5|6
1749053700000|2025-06-04 16:15:00|29755|29735|29752.5|29732.5|29755|29735|29752.5|29732.5|3
1749054000000|2025-06-04 16:20:00|29753|29733|29752.5|29732.5|29753|29733|29752.5|29732.5|2
1749054300000|2025-06-04 16:25:00|29752|29732|29745.5|29725.5|29752|29732|29745.5|29725.5|11
1749054600000|2025-06-04 16:30:00|29748|29723|29748|29723|29748|29723|29747.6|29722.6|3
1749054900000|2025-06-04 16:35:00|29747.6|29722.6|29747.6|29722.6|29747.6|29722.6|29747.6|29722.6|1
1749055800000|2025-06-04 16:50:00|29745|29720|29744.6|29719.6|29745|29720|29743.6|29718.6|9
1749056100000|2025-06-04 16:55:00|29741.6|29716.6|29739|29714|29745|29720|29734.6|29709.6|37
1749056400000|2025-06-04 17:00:00|29739.6|29714.6|29734.6|29709.6|29739.6|29714.6|29734.6|29709.6|4
1749056700000|2025-06-04 17:05:00|29732.6|29707.6|29730|29705|29732.6|29707.6|29729|29704|11
1749057000000|2025-06-04 17:10:00|29727.6|29702.6|29727.6|29702.6|29727.6|29702.6|29727.6|29702.6|1
1749057300000|2025-06-04 17:15:00|29730|29705|29731|29706|29735|29710|29730|29705|8
1749057900000|2025-06-04 17:25:00|29731.6|29706.6|29731.6|29706.6|29731.6|29706.6|29731.6|29706.6|1
1749058200000|2025-06-04 17:30:00|29729|29704|29731.6|29706.6|29735.7|29707|29727.6|29694.4|10
1749058500000|2025-06-04 17:35:00|29729|29704|29732.6|29707.6|29737.1|29707.6|29727.6|29695.8|12
1749058800000|2025-06-04 17:40:00|29732|29707|29732.6|29707.6|29733|29708|29732|29707|14
1749059400000|2025-06-04 17:50:00|29730|29705|29732.6|29707.6|29732.6|29707.6|29728.6|29703.6|11
1749059700000|2025-06-04 17:55:00|29732|29707|29731.6|29706.6|29732|29707|29731.6|29706.6|2
1749060000000|2025-06-04 18:00:00|29732|29707|29732.6|29707.6|29733.2|29708.2|29732|29707|4
1749060600000|2025-06-04 18:10:00|29732.5|29707.5|29733|29708|29733|29708|29732.5|29707.5|2
1749061200000|2025-06-04 18:20:00|29732.5|29707.5|29732.5|29707.5|29733|29708|29732.5|29707.5|3
1749061800000|2025-06-04 18:30:00|29732|29707|29731|29706|29732.5|29707.5|29728.5|29703.5|15
1749062100000|2025-06-04 18:35:00|29730.5|29705.5|29731.5|29706.5|29731.5|29706.5|29730.5|29705.5|5
1749062400000|2025-06-04 18:40:00|29731|29706|29734.5|29709.5|29734.5|29709.5|29731|29706|14
1749062700000|2025-06-04 18:45:00|29734|29709|29744|29719|29744|29719|29734|29709|14
1749063000000|2025-06-04 18:50:00|29743.5|29718.5|29742.5|29717.5|29744|29719|29742|29717|19
1749063300000|2025-06-04 18:55:00|29740.5|29715.5|29740|29715|29740.5|29715.5|29738.5|29713.5|5
1749063600000|2025-06-04 19:00:00|29738.5|29713.5|29738.5|29713.5|29738.5|29713.5|29738.5|29713.5|1
1749064200000|2025-06-04 19:10:00|29744.4|29707.6|29749.6|29712.8|29749.6|29712.8|29744.4|29707.6|6
1749064500000|2025-06-04 19:15:00|29749.4|29712.6|29745.9|29709.1|29749.4|29712.6|29745.9|29709.1|7
1749064800000|2025-06-04 19:20:00|29743.9|29707.1|29745.9|29709.1|29745.9|29709.1|29742.4|29705.6|11
1749065100000|2025-06-04 19:25:00|29745.4|29708.6|29744.4|29707.6|29747.6|29710.8|29743.9|29707.1|11
1749065400000|2025-06-04 19:30:00|29741.4|29704.6|29735.9|29699.1|29744.9|29708.1|29735.9|29699.1|18
1749065700000|2025-06-04 19:35:00|29738.4|29701.6|29738.4|29701.6|29742.2|29705.4|29738.4|29701.6|7
1749066000000|2025-06-04 19:40:00|29735.9|29699.1|29735.9|29699.1|29735.9|29699.1|29735.9|29699.1|1
1749066600000|2025-06-04 19:50:00|29736.4|29699.6|29743.4|29706.6|29743.4|29706.6|29736.4|29699.6|2
1749085200000|2025-06-05 01:00:00|29693.9|29656.6|29678.3|29621.7|29700.2|29675|29676.1|29619.9|43
1749085500000|2025-06-05 01:05:00|29676.9|29622|29675.7|29639.2|29686.4|29643.6|29662.5|29622|33
1749085800000|2025-06-05 01:10:00|29670.1|29633.6|29703.9|29645.8|29703.9|29664.9|29667.5|29633.6|35
1749086100000|2025-06-05 01:15:00|29703.7|29645.6|29702.3|29647.7|29704.1|29647.7|29698.4|29643.8|30
1749086400000|2025-06-05 01:20:00|29685|29665|29712.5|29687.5|29728.8|29702.6|29685|29665|57
1749086700000|2025-06-05 01:25:00|29712.6|29687.6|29686.2|29666.2|29712.6|29687.6|29685.6|29665.6|19
1749087000000|2025-06-05 01:30:00|29690|29670|29699.5|29679.5|29704.4|29684.4|29690|29670|39
1749087300000|2025-06-05 01:35:00|29700|29680|29694.5|29674.5|29706.5|29681.5|29694.5|29672.7|32
1749087600000|2025-06-05 01:40:00|29691.2|29671.2|29704|29684|29710.1|29690.1|29690.9|29670.9|42
1749087900000|2025-06-05 01:45:00|29703.7|29683.7|29676.5|29656.5|29703.7|29683.7|29676.5|29656.5|32
1749088200000|2025-06-05 01:50:00|29676.4|29656.4|29674.5|29654.5|29694.2|29657|29674.2|29646.5|42
1749088500000|2025-06-05 01:55:00|29670.2|29650.2|29651.5|29631.5|29671|29651|29650.1|29630.1|44
1749088800000|2025-06-05 02:00:00|29652|29632|29657.5|29632.5|29660|29640|29650.4|29630.4|46
1749089100000|2025-06-05 02:05:00|29655|29635|29662.1|29642.1|29670.3|29650.3|29655|29635|73
1749089400000|2025-06-05 02:10:00|29662|29642|29678.4|29658.4|29678.5|29658.5|29655.6|29635.6|62
1749089700000|2025-06-05 02:15:00|29673.7|29653.7|29721.1|29679.7|29733.8|29702.3|29673.3|29642|142
1749090000000|2025-06-05 02:20:00|29724|29678.5|29720.1|29700.1|29724|29701.5|29707.5|29678.5|66
1749090300000|2025-06-05 02:25:00|29720.3|29700.3|29711.3|29686.3|29723.7|29703.7|29702.7|29677.7|47
1749090600000|2025-06-05 02:30:00|29708.8|29688.8|29704.5|29684.5|29717.5|29697.5|29704.5|29684.5|27
1749090900000|2025-06-05 02:35:00|29702.5|29682.5|29709|29689|29711.3|29691.3|29700.6|29680.6|28
1749091200000|2025-06-05 02:40:00|29709.5|29689.5|29721.5|29701.5|29721.5|29701.5|29709|29689|29
1749091500000|2025-06-05 02:45:00|29720.2|29700.2|29712.8|29692.8|29720.2|29700.2|29706.6|29686.6|44
1749091800000|2025-06-05 02:50:00|29713.2|29693.2|29705.5|29685.5|29713.2|29693.2|29701.2|29681.2|22
1749092100000|2025-06-05 02:55:00|29705|29685|29710|29690|29710|29690|29701.2|29681.2|32
1749092400000|2025-06-05 03:00:00|29709|29689|29705.5|29685.5|29709|29689|29702.5|29682.5|32
1749092700000|2025-06-05 03:05:00|29705|29685|29711|29691|29712.2|29692.2|29705|29685|14
1749093000000|2025-06-05 03:10:00|29712|29692|29717.5|29697.5|29717.6|29697.6|29708.5|29688.5|42
1749093300000|2025-06-05 03:15:00|29716|29696|29722.5|29702.5|29722.5|29702.5|29715.1|29695.1|18
1749093600000|2025-06-05 03:20:00|29722.6|29702.6|29706.5|29686.5|29726|29706|29706.5|29686.5|45
1749093900000|2025-06-05 03:25:00|29707|29687|29702|29682|29707|29687|29698.5|29678.5|23
1749094200000|2025-06-05 03:30:00|29702.5|29682.5|29704|29684|29706.5|29686.5|29702|29682|18
1749094500000|2025-06-05 03:35:00|29704.5|29684.5|29720|29700|29720|29700|29703.5|29683.5|48
1749094800000|2025-06-05 03:40:00|29719.5|29699.5|29738.9|29718.9|29739.2|29719.2|29713.8|29693.8|58
1749095100000|2025-06-05 03:45:00|29739|29719|29745|29725|29762.8|29727.5|29734.8|29691.4|105
1749095400000|2025-06-05 03:50:00|29748.5|29728.5|29753.5|29733.5|29756.3|29736.3|29743.5|29723.5|36
1749095700000|2025-06-05 03:55:00|29753.2|29733.2|29754.5|29734.5|29754.9|29734.9|29749.5|29729.5|18
1749096000000|2025-06-05 04:00:00|29755.6|29735.6|29749.5|29729.5|29755.6|29735.6|29744.4|29724.4|34
1749096300000|2025-06-05 04:05:00|29746.4|29726.4|29738.8|29718.8|29749.8|29729.8|29735|29715|41
1749096600000|2025-06-05 04:10:00|29735|29715|29735.5|29715.5|29738.3|29718.3|29734|29714|21
1749096900000|2025-06-05 04:15:00|29736|29716|29745|29725|29755.6|29735.6|29736|29716|31
1749097800000|2025-06-05 04:30:00|29746|29726|29745.5|29725.5|29746|29726|29745.5|29725.5|2
1749098100000|2025-06-05 04:35:00|29745|29725|29745|29725|29745|29725|29745|29725|1
1749098400000|2025-06-05 04:40:00|29745.3|29725.3|29745|29725|29745.3|29725.3|29745|29725|6
1749098700000|2025-06-05 04:45:00|29746.5|29726.5|29751.5|29731.5|29752.5|29732.5|29746.5|29726.5|9
1749099000000|2025-06-05 04:50:00|29752|29732|29748.7|29728.7|29752.3|29732.3|29748.4|29728.4|22
1749099300000|2025-06-05 04:55:00|29748.6|29728.6|29748.6|29728.6|29748.6|29728.6|29748|29728|5
1749099600000|2025-06-05 05:00:00|29748.1|29728.1|29748|29728|29748.1|29728.1|29748|29728|2
1749099900000|2025-06-05 05:05:00|29748.5|29728.5|29746.5|29726.5|29748.8|29728.8|29742.5|29722.5|10
1749100200000|2025-06-05 05:10:00|29746.6|29726.6|29746.5|29726.5|29746.6|29726.6|29746.4|29726.4|7
1749100500000|2025-06-05 05:15:00|29747.2|29727.2|29746.5|29726.5|29747.2|29727.2|29746.4|29726.4|12
1749100800000|2025-06-05 05:20:00|29749.1|29729.1|29748.5|29728.5|29750.1|29730.1|29748|29728|13
1749101100000|2025-06-05 05:25:00|29753.8|29733.8|29751.9|29731.9|29754.4|29734.4|29751.9|29731.9|9
1749101400000|2025-06-05 05:30:00|29751.8|29731.8|29747.5|29727.5|29751.8|29731.8|29747.1|29727.1|12
1749101700000|2025-06-05 05:35:00|29746.7|29726.7|29749.5|29729.5|29749.5|29729.5|29745.8|29725.8|18
1749102000000|2025-06-05 05:40:00|29749.1|29729.1|29746|29726|29749.1|29729.1|29746|29726|18
1749102300000|2025-06-05 05:45:00|29746.5|29726.5|29747|29727|29747|29727|29746|29726|8
1749102600000|2025-06-05 05:50:00|29746.8|29726.8|29766.8|29746.8|29768.9|29748.9|29746.7|29726.7|73
1749102900000|2025-06-05 05:55:00|29766.9|29746.9|29749|29729|29766.9|29746.9|29739|29719|63
1749103200000|2025-06-05 06:00:00|29749.5|29729.5|29746.5|29726.5|29755.6|29735.6|29741.1|29721.1|15
1749103500000|2025-06-05 06:05:00|29747.5|29727.5|29750|29730|29753.4|29733.4|29747.3|29727.3|21
1749103800000|2025-06-05 06:10:00|29751.5|29731.5|29750|29730|29756|29736|29750|29730|15
1749104100000|2025-06-05 06:15:00|29745.5|29725.5|29749.5|29729.5|29751.2|29731.2|29743.5|29723.5|25
1749104400000|2025-06-05 06:20:00|29749|29729|29750.3|29730.3|29750.7|29730.7|29749|29729|19
1749104700000|2025-06-05 06:25:00|29752.5|29732.5|29744.4|29724.4|29752.5|29732.5|29742|29722|56
1749105000000|2025-06-05 06:30:00|29744.8|29724.8|29745|29725|29746|29726|29742.5|29722.5|15
1749105300000|2025-06-05 06:35:00|29744|29724|29746.5|29726.5|29749|29729|29744|29724|17
1749105600000|2025-06-05 06:40:00|29749.1|29729.1|29754.5|29734.5|29760.7|29740.7|29749.1|29729.1|33
1749105900000|2025-06-05 06:45:00|29754|29734|29738.5|29718.5|29754.5|29734.5|29719|29699|64
1749106200000|2025-06-05 06:50:00|29739|29719|29753.4|29733.4|29754.3|29734.3|29735.1|29715.1|36
1749106500000|2025-06-05 06:55:00|29753|29733|29761|29741|29761|29741|29745|29725|38
1749106800000|2025-06-05 07:00:00|29760.5|29740.5|29757|29737|29763.5|29743.5|29756.5|29736.5|22
1749107100000|2025-06-05 07:05:00|29756.5|29736.5|29759.1|29739.1|29759.1|29739.1|29756|29736|24
1749107400000|2025-06-05 07:10:00|29759.3|29739.3|29755|29735|29763|29743|29753.5|29733.5|46
1749107700000|2025-06-05 07:15:00|29751.2|29731.2|29741|29721|29751.2|29731.2|29737.5|29717.5|58
1749108000000|2025-06-05 07:20:00|29742|29722|29758.8|29738.8|29758.8|29738.8|29737.5|29717.5|37
1749108300000|2025-06-05 07:25:00|29758.7|29738.7|29755|29735|29760.1|29740.1|29755|29735|11
1749108600000|2025-06-05 07:30:00|29750.5|29730.5|29755.5|29735.5|29755.5|29735.5|29749.5|29729.5|12
1749108900000|2025-06-05 07:35:00|29756|29736|29756.5|29736.5|29757|29737|29756|29736|8
1749109200000|2025-06-05 07:40:00|29757|29737|29766|29741|29766.1|29741.1|29756.5|29736|22
1749109500000|2025-06-05 07:45:00|29765.5|29740.5|29769|29744|29771.1|29746.1|29765.5|29740.5|18
1749109800000|2025-06-05 07:50:00|29769.5|29744.5|29770.5|29745.5|29770.5|29745.5|29769.5|29744.5|2
1749110100000|2025-06-05 07:55:00|29768.5|29743.5|29820|29700|29820|29745|29767.5|29700|10
1749110400000|2025-06-05 08:00:00|29796|29724|29777|29752|29796|29755|29772.5|29724|17
1749110700000|2025-06-05 08:05:00|29776.5|29751.5|29768.5|29743.5|29778.1|29753.1|29764.5|29739.5|24
1749111000000|2025-06-05 08:10:00|29770|29745|29768.5|29743.5|29770|29745|29767.9|29742.9|8
1749111300000|2025-06-05 08:15:00|29768|29743|29764.9|29739.9|29770|29745|29763.6|29738.6|13
1749111600000|2025-06-05 08:20:00|29765.4|29740.4|29765|29740|29765.5|29740.5|29763.3|29738.3|12
1749111900000|2025-06-05 08:25:00|29763.6|29738.6|29758.9|29733.9|29765|29740|29758.9|29733.9|16
1749112200000|2025-06-05 08:30:00|29759|29734|29758|29733|29759|29734|29757.3|29732.3|17
1749112500000|2025-06-05 08:35:00|29757.5|29732.5|29760|29735|29765.7|29740.7|29757.5|29732.5|27
1749112800000|2025-06-05 08:40:00|29759.6|29734.6|29764.2|29739.2|29777|29746.5|29759|29731.5|36
1749113100000|2025-06-05 08:45:00|29763.7|29738.7|29764|29739|29764.5|29739.5|29762.5|29737.5|8
1749113400000|2025-06-05 08:50:00|29762.6|29737.6|29763.5|29738.5|29764|29739|29762.6|29737.6|6
1749113700000|2025-06-05 08:55:00|29763|29738|29763|29738|29763.5|29738.5|29761.9|29736.9|14
1749114000000|2025-06-05 09:00:00|29760.5|29735.5|29745.1|29720.1|29763|29738|29739.2|29714.2|65
1749114300000|2025-06-05 09:05:00|29743.5|29718.5|29758|29733|29760.5|29735.5|29743.5|29718.5|35
1749114600000|2025-06-05 09:10:00|29757.5|29732.5|29763.5|29738.5|29767.4|29738.5|29757.5|29722.7|14
1749114900000|2025-06-05 09:15:00|29763|29738|29763|29738|29773|29740|29763|29730.5|17
1749115200000|2025-06-05 09:20:00|29759|29734|29746.5|29721.5|29759.5|29734.5|29746.5|29721.5|23
1749115500000|2025-06-05 09:25:00|29745.9|29720.9|29746.5|29721.5|29746.5|29721.5|29745.9|29720.9|2
1749115800000|2025-06-05 09:30:00|29746.6|29721.6|29755|29730|29759.6|29730|29746.6|29721.6|15
1749116100000|2025-06-05 09:35:00|29754.6|29729.6|29761.4|29736.4|29767.6|29737.6|29754.6|29729.6|12
1749116400000|2025-06-05 09:40:00|29756.5|29731.5|29759.8|29734.8|29765|29735|29755.9|29725.8|6
1749116700000|2025-06-05 09:45:00|29760|29735|29755.6|29730.6|29760|29735|29749.8|29724.8|78
1749117000000|2025-06-05 09:50:00|29755.4|29730.4|29760.7|29725.4|29761.6|29731.5|29745.9|29720.9|46
1749117300000|2025-06-05 09:55:00|29754.2|29729.2|29760.7|29725.4|29760.7|29731.6|29750.9|29725.4|13
1749117600000|2025-06-05 10:00:00|29760.6|29725.3|29750.9|29725.9|29760.7|29730.6|29746.6|29721.6|30
1749117900000|2025-06-05 10:05:00|29751.7|29726.7|29751|29726|29754|29729|29749.7|29724.7|21
1749118200000|2025-06-05 10:10:00|29750.9|29725.9|29751.6|29726.6|29752.8|29727.8|29750.2|29725.2|22
1749118500000|2025-06-05 10:15:00|29751.1|29726.1|29760.9|29712.1|29767.8|29729.6|29744.2|29693.1|42
1749118800000|2025-06-05 10:20:00|29761|29711.4|29747|29722|29761|29722|29747|29711.3|13
1749119100000|2025-06-05 10:25:00|29741.5|29716.5|29734|29709|29742|29717|29734|29709|28
1749119400000|2025-06-05 10:30:00|29733.6|29708.6|29731.6|29706.6|29733.6|29708.6|29731.6|29706.6|4
1749119700000|2025-06-05 10:35:00|29732.6|29707.6|29731|29706|29732.6|29707.6|29729|29704|15
1749120000000|2025-06-05 10:40:00|29734.6|29709.6|29734|29709|29734.6|29709.6|29734|29709|2
1749120300000|2025-06-05 10:45:00|29729.8|29704.8|29732|29707|29732.6|29707.6|29728.9|29703.9|38
1749120600000|2025-06-05 10:50:00|29732.6|29707.6|29727.6|29702.6|29732.6|29707.6|29727.6|29702.6|4
1749120900000|2025-06-05 10:55:00|29729.6|29704.6|29735.3|29699.6|29748.1|29704.6|29729.6|29678.4|38
1749121200000|2025-06-05 11:00:00|29729.6|29704.6|29732.6|29707.6|29732.6|29707.6|29729|29704|9
1749121500000|2025-06-05 11:05:00|29727.6|29702.6|29725|29700|29727.6|29702.6|29720.2|29695.2|7
1749123000000|2025-06-05 11:30:00|29733|29708|29733|29708|29733.5|29708.5|29733|29708|3
1749123300000|2025-06-05 11:35:00|29737.5|29712.5|29735|29710|29738|29713|29735|29710|4
1749123600000|2025-06-05 11:40:00|29734|29709|29737|29712|29737.5|29712.5|29733.5|29708.5|8
1749123900000|2025-06-05 11:45:00|29735|29710|29735|29710|29735|29710|29732.7|29707.7|3
1749124200000|2025-06-05 11:50:00|29735.5|29710.5|29737.5|29712.5|29738|29713|29735.5|29710.5|4
1749124500000|2025-06-05 11:55:00|29737.7|29712.7|29737.5|29712.5|29737.7|29712.7|29737.3|29712.3|5
1749124800000|2025-06-05 12:00:00|29736.5|29711.5|29733|29708|29736.5|29711.5|29733|29708|7
1749125100000|2025-06-05 12:05:00|29735|29710|29740|29715|29740|29715|29735|29710|5
1749125700000|2025-06-05 12:15:00|29738.6|29713.6|29736.6|29711.6|29738.6|29713.6|29735.5|29710.5|8
1749126000000|2025-06-05 12:20:00|29744.4|29703.6|29746.9|29701.2|29746.9|29703.6|29744.4|29701.2|2
1749126300000|2025-06-05 12:25:00|29748.5|29699.5|29870.3|29576.5|29870.3|29699.8|29747.9|29576.5|13
1749126600000|2025-06-05 12:30:00|29872.8|29579|29725|29700|29872.8|29700|29725|29576.5|29
1749126900000|2025-06-05 12:35:00|29720.5|29695.5|29727.6|29702.6|29727.6|29702.6|29720.5|29695.5|4
1749127200000|2025-06-05 12:40:00|29725|29700|29722.6|29697.6|29725|29700|29721.9|29696.9|8
1749127500000|2025-06-05 12:45:00|29722.5|29697.5|29722.6|29697.6|29722.6|29697.6|29722.5|29697.5|2
1749127800000|2025-06-05 12:50:00|29726|29701|29726.5|29701.5|29728.9|29703.9|29722.5|29697.5|26
1749128100000|2025-06-05 12:55:00|29726|29701|29723|29698|29728.1|29703.1|29722.5|29697.5|14
1749128400000|2025-06-05 13:00:00|29723.5|29698.5|29727|29702|29727|29702|29723|29698|7
1749128700000|2025-06-05 13:05:00|29730|29705|29732.5|29707.5|29737.1|29712.1|29730|29705|20
1749129000000|2025-06-05 13:10:00|29733.5|29708.5|29717|29692|29733.5|29708.5|29717|29692|19
1749129300000|2025-06-05 13:15:00|29717.5|29692.5|29702.6|29677.6|29717.5|29692.5|29702.5|29677.5|10
1749129600000|2025-06-05 13:20:00|29700|29675|29696.3|29671.3|29703.6|29678.6|29696.3|29671.3|17
1749129900000|2025-06-05 13:25:00|29700|29675|29688.7|29663.7|29700|29675|29688.7|29663.7|11
1749130200000|2025-06-05 13:30:00|29688|29663|29687.6|29662.6|29688|29663|29683.4|29658.4|13
1749130500000|2025-06-05 13:35:00|29699|29674|29707.6|29682.6|29707.6|29682.6|29693.6|29668.6|18
1749130800000|2025-06-05 13:40:00|29705|29680|29705|29680|29708|29683|29705|29680|22
1749131100000|2025-06-05 13:45:00|29703.8|29678.8|29709.6|29684.6|29709.8|29684.8|29700|29675|19
1749131400000|2025-06-05 13:50:00|29710|29685|29705|29680|29710|29685|29705|29680|13
1749131700000|2025-06-05 13:55:00|29707|29682|29707.5|29682.5|29707.5|29682.5|29707|29682|2
1749132000000|2025-06-05 14:00:00|29706|29681|29705|29680|29706|29681|29704.5|29679.5|9
1749132300000|2025-06-05 14:05:00|29714|29689|29732.6|29692.4|29737|29712|29714|29689|38
1749132600000|2025-06-05 14:10:00|29732|29693|29720|29695|29732|29696.7|29713|29676|17
1749132900000|2025-06-05 14:15:00|29719.5|29694.5|29719.5|29694.5|29720|29695|29719|29694|5
1749133200000|2025-06-05 14:20:00|29720|29695|29714|29689|29720|29695|29712|29687|33
1749133500000|2025-06-05 14:25:00|29714.6|29689.6|29714.5|29689.5|29717.1|29692.1|29714|29689|19
1749133800000|2025-06-05 14:30:00|29714|29689|29717.5|29692.5|29719|29694|29714|29689|17
1749134100000|2025-06-05 14:35:00|29718|29693|29716|29691|29718|29693|29715.6|29690.6|7
1749134400000|2025-06-05 14:40:00|29712.5|29687.5|29715.5|29690.5|29716.6|29691.6|29710|29685|21
1749134700000|2025-06-05 14:45:00|29715|29690|29734|29681|29734.3|29694|29714.5|29675.1|16
1749135000000|2025-06-05 14:50:00|29730.5|29684.5|29724.5|29699.5|29730.5|29699.5|29715|29684.5|14
1749135300000|2025-06-05 14:55:00|29723.5|29698.5|29760.8|29715.8|29771.5|29719.6|29723.5|29697.1|49
1749135600000|2025-06-05 15:00:00|29760.9|29715.9|29749.5|29724.5|29760.9|29726.6|29749.5|29715.9|17
1749135900000|2025-06-05 15:05:00|29750|29725|29749|29724|29759.9|29725.6|29749|29714.1|17
1749136200000|2025-06-05 15:10:00|29749.5|29724.5|29739.5|29714.5|29749.5|29724.5|29739.5|29714.5|25
1749136500000|2025-06-05 15:15:00|29740|29715|29739|29714|29741|29716|29739|29714|11
1749136800000|2025-06-05 15:20:00|29738.5|29713.5|29739.5|29714.5|29740|29715|29738.5|29713.5|7
1749137100000|2025-06-05 15:25:00|29740|29715|29748.4|29713.2|29748.4|29717.8|29740|29713.2|8
1749137400000|2025-06-05 15:30:00|29742.2|29717.2|29753.5|29728.5|29753.6|29728.5|29742.2|29717.2|24
1749137700000|2025-06-05 15:35:00|29752.5|29727.5|29757.5|29732.5|29760|29735|29752.5|29727.5|4
1749138000000|2025-06-05 15:40:00|29756|29731|29756|29731|29768|29743|29756|29731|22
1749138900000|2025-06-05 15:55:00|29760.5|29735.5|29763.7|29738.7|29763.7|29738.7|29756|29731|6
1749139200000|2025-06-05 16:00:00|29762.5|29737.5|29757.5|29732.5|29762.5|29737.5|29756|29731|5
1749140100000|2025-06-05 16:15:00|29759.5|29734.5|29759.5|29734.5|29759.5|29734.5|29759.5|29734.5|1
1749140400000|2025-06-05 16:20:00|29760|29735|29760|29735|29760.1|29735.1|29760|29735|3
1749140700000|2025-06-05 16:25:00|29760.1|29735.1|29760|29735|29760.7|29735.7|29760|29735|17
1749141000000|2025-06-05 16:30:00|29760.5|29735.5|29760|29735|29760.5|29735.5|29760|29735|2
1749141300000|2025-06-05 16:35:00|29760.1|29735.1|29760|29735|29760.1|29735.1|29760|29735|2
1749141900000|2025-06-05 16:45:00|29762.5|29737.5|29762.5|29737.5|29762.5|29737.5|29762.5|29737.5|1
1749142500000|2025-06-05 16:55:00|29765|29740|29765|29740|29765|29740|29765|29740|1
1749143400000|2025-06-05 17:10:00|29762.5|29737.5|29762.5|29737.5|29762.5|29737.5|29762.5|29737.5|1
1749144300000|2025-06-05 17:25:00|29766.3|29741.3|29765|29740|29766.3|29741.3|29765|29740|2
1749144600000|2025-06-05 17:30:00|29762.5|29737.5|29767.5|29742.5|29767.5|29742.5|29762.5|29737.5|3
1749144900000|2025-06-05 17:35:00|29771.3|29746.3|29770|29745|29771.3|29746.3|29770|29745|2
1749145200000|2025-06-05 17:40:00|29775|29750|29775|29750|29776.3|29751.3|29775|29750|3
1749146100000|2025-06-05 17:55:00|29772.5|29747.5|29776.3|29751.3|29776.3|29751.3|29772.5|29747.5|2
1749146400000|2025-06-05 18:00:00|29775|29750|29775|29750|29775|29750|29775|29750|1
1749146700000|2025-06-05 18:05:00|29776.1|29751.1|29775|29750|29776.1|29751.1|29775|29750|2
1749147000000|2025-06-05 18:10:00|29778.7|29753.7|29777.5|29752.5|29780.1|29755.1|29777.5|29752.5|6
1749147300000|2025-06-05 18:15:00|29782.5|29757.5|29782.5|29757.5|29782.5|29757.5|29782.5|29757.5|1
1749147600000|2025-06-05 18:20:00|29777.5|29752.5|29777.5|29752.5|29777.5|29752.5|29777.5|29752.5|1
1749148200000|2025-06-05 18:30:00|29782.5|29757.5|29777.5|29752.5|29782.5|29757.5|29777.5|29752.5|4
1749148500000|2025-06-05 18:35:00|29775|29750|29777.5|29752.5|29777.5|29752.5|29775|29750|2
1749148800000|2025-06-05 18:40:00|29775|29750|29777.5|29752.5|29777.5|29752.5|29775|29750|2
1749149100000|2025-06-05 18:45:00|29784.1|29746|29789.4|29750.7|29791.8|29753.4|29784.1|29746|5
1749149400000|2025-06-05 18:50:00|29786.8|29748.1|29786.5|29748.4|29791.8|29753.1|29786.5|29748.1|7
1749150600000|2025-06-05 19:10:00|29791.1|29753|29786.5|29748.4|29791.1|29753|29786.5|29748.4|3
1749151800000|2025-06-05 19:30:00|29790.3|29752.2|29788.1|29750|29791.8|29753.7|29786.5|29748.4|7
1749152100000|2025-06-05 19:35:00|29791.5|29753.4|29798.9|29751.2|29799.5|29753.6|29791.5|29745.2|15
1749152400000|2025-06-05 19:40:00|29801.3|29753.6|29798.9|29751.2|29801.3|29753.6|29798.9|29751.2|2
1749152700000|2025-06-05 19:45:00|29801.3|29753.6|29801.3|29753.6|29801.3|29753.6|29801.3|29753.6|1
1749153300000|2025-06-05 19:55:00|29801.9|29754.2|29801.3|29753.6|29801.9|29754.2|29801.3|29753.6|2
1749171600000|2025-06-06 01:00:00|29801.9|29750.2|29775.7|29755.7|29801.9|29759.8|29775.7|29748|21
1749171900000|2025-06-06 01:05:00|29773.2|29753.2|29773.5|29753.5|29775|29753.5|29768|29743|13
1749172200000|2025-06-06 01:10:00|29771.4|29751.4|29779|29737|29783|29755|29765.9|29737|41
1749172500000|2025-06-06 01:15:00|29778.8|29736.8|29774.7|29732.7|29778.8|29736.8|29771.8|29729.8|38
1749172800000|2025-06-06 01:20:00|29763.7|29743.7|29772|29752|29774|29754|29763.7|29743.7|25
1749173100000|2025-06-06 01:25:00|29772.2|29752.2|29776|29756|29776|29756|29766|29746|18
1749173400000|2025-06-06 01:30:00|29779.2|29759.2|29782|29762|29789.5|29769.5|29776|29756|38
1749173700000|2025-06-06 01:35:00|29781|29761|29780|29760|29781.1|29761.1|29775.4|29755.4|18
1749174000000|2025-06-06 01:40:00|29777|29757|29775|29755|29777|29757|29775|29755|13
1749174300000|2025-06-06 01:45:00|29771.2|29751.2|29769|29749|29775|29755|29766|29746|9
1749174600000|2025-06-06 01:50:00|29767.5|29747.5|29765.1|29745.1|29767.5|29747.5|29765.1|29745.1|7
1749174900000|2025-06-06 01:55:00|29765|29745|29757|29737|29767.5|29747.5|29753.5|29733.5|46
1749175200000|2025-06-06 02:00:00|29756.9|29736.9|29762.5|29742.5|29767.5|29747.5|29754.2|29734.2|48
1749175500000|2025-06-06 02:05:00|29762|29742|29761|29741|29762.5|29742.5|29760.1|29740.1|29
1749175800000|2025-06-06 02:10:00|29761.5|29741.5|29759.6|29739.6|29762.5|29742.5|29758.5|29738.5|22
1749176100000|2025-06-06 02:15:00|29761.5|29741.5|29760.3|29740.3|29762.4|29742.4|29758.5|29738.5|33
1749176400000|2025-06-06 02:20:00|29760.1|29740.1|29759.1|29739.1|29764.4|29744.4|29758|29738|62
1749176700000|2025-06-06 02:25:00|29759|29739|29747.5|29727.5|29759.2|29739.2|29747|29727|28
1749177300000|2025-06-06 02:35:00|29748.5|29728.5|29755.5|29735.5|29755.5|29735.5|29748.5|29728.5|15
1749177600000|2025-06-06 02:40:00|29756|29736|29765|29745|29765.5|29745.5|29756|29736|13
1749177900000|2025-06-06 02:45:00|29762.5|29742.5|29755|29735|29765|29745|29755|29735|25
1749178200000|2025-06-06 02:50:00|29755.1|29735.1|29743|29723|29755.1|29735.1|29743|29723|48
1749178500000|2025-06-06 02:55:00|29742.5|29722.5|29735|29715|29742.5|29722.5|29734.3|29714.3|32
1749178800000|2025-06-06 03:00:00|29737|29717|29737.9|29717.9|29744.4|29724.4|29736|29716|43
1749179100000|2025-06-06 03:05:00|29738.7|29718.7|29727.1|29707.1|29738.7|29718.7|29724.5|29704.5|29
1749179400000|2025-06-06 03:10:00|29727.5|29707.5|29719.6|29699.6|29727.5|29707.5|29714.5|29694.5|19
1749179700000|2025-06-06 03:15:00|29720|29700|29718.1|29698.1|29723.5|29703.5|29717.5|29697.5|82
1749180000000|2025-06-06 03:20:00|29718|29698|29719|29699|29722.5|29702.5|29718|29698|29
1749180300000|2025-06-06 03:25:00|29719.1|29699.1|29707|29687|29719.9|29699.9|29706.5|29686.5|24
1749180600000|2025-06-06 03:30:00|29706.5|29686.5|29705|29685|29714|29694|29703.5|29683.5|22
1749180900000|2025-06-06 03:35:00|29704.5|29684.5|29697.3|29677.3|29705|29685|29695.2|29675.2|13
1749181200000|2025-06-06 03:40:00|29697.4|29677.4|29696.9|29676.9|29698|29678|29696.4|29676.4|25
1749181500000|2025-06-06 03:45:00|29697.2|29677.2|29709.6|29689.6|29709.6|29689.6|29697.2|29677.2|66
1749181800000|2025-06-06 03:50:00|29709.5|29689.5|29708.2|29688.2|29716.2|29696.2|29705.2|29685.2|51
1749182100000|2025-06-06 03:55:00|29708.8|29688.8|29698|29678|29718.7|29688.8|29697.8|29670.4|36
1749182400000|2025-06-06 04:00:00|29697.5|29677.5|29697.5|29677.5|29697.5|29677.5|29697.5|29677.5|1
1749182700000|2025-06-06 04:05:00|29695|29675|29698.5|29678.5|29698.5|29678.5|29694|29674|5
1749183000000|2025-06-06 04:10:00|29698|29678|29695|29675|29698.5|29678.5|29695|29675|5
1749183300000|2025-06-06 04:15:00|29694|29674|29695|29675|29695|29675|29691|29671|5
1749183900000|2025-06-06 04:25:00|29695.1|29675.1|29695|29675|29695.1|29675.1|29695|29675|4
1749184500000|2025-06-06 04:35:00|29695.5|29675.5|29696|29676|29696.5|29676.5|29695.5|29675.5|4
1749184800000|2025-06-06 04:40:00|29695.5|29675.5|29702.5|29682.5|29702.5|29682.5|29695.5|29675.5|10
1749185100000|2025-06-06 04:45:00|29703.5|29683.5|29705.5|29685.5|29710|29690|29703|29683|14
1749185400000|2025-06-06 04:50:00|29708.5|29688.5|29712|29692|29712|29692|29708|29688|6
1749186300000|2025-06-06 05:05:00|29712.5|29692.5|29710|29690|29713|29693|29710|29690|9
1749186600000|2025-06-06 05:10:00|29710.5|29690.5|29712.5|29692.5|29714.5|29694.5|29710.5|29690.5|8
1749187200000|2025-06-06 05:20:00|29713.2|29693.2|29715.5|29695.5|29716.5|29696.5|29712.5|29692.5|9
1749187500000|2025-06-06 05:25:00|29717.5|29697.5|29725.8|29705.8|29729.6|29709.6|29717.5|29697.5|19
1749187800000|2025-06-06 05:30:00|29726.8|29706.8|29726.5|29706.5|29727.4|29707.4|29726|29706|9
1749188100000|2025-06-06 05:35:00|29727|29707|29727|29707|29727|29707|29726.5|29706.5|5
1749188400000|2025-06-06 05:40:00|29726.5|29706.5|29726.5|29706.5|29726.5|29706.5|29726.5|29706.5|1
1749188700000|2025-06-06 05:45:00|29727|29707|29726|29706|29727|29707|29725|29705|27
1749189000000|2025-06-06 05:50:00|29725.5|29705.5|29725.5|29705.5|29726.1|29706.1|29725.5|29705.5|8
1749189300000|2025-06-06 05:55:00|29725|29705|29735|29715|29736|29716|29725|29705|34
1749189600000|2025-06-06 06:00:00|29734.8|29714.8|29736|29716|29736.8|29716.8|29731.6|29711.6|42
1749189900000|2025-06-06 06:05:00|29734.5|29714.5|29739|29719|29741|29721|29731.5|29711.5|45
1749190200000|2025-06-06 06:10:00|29743.5|29723.5|29752.5|29732.5|29754.4|29734.4|29735.1|29715.1|53
1749190500000|2025-06-06 06:15:00|29752.4|29732.4|29754.5|29734.5|29764.5|29744.5|29747.4|29727.4|37
1749190800000|2025-06-06 06:20:00|29755|29735|29752.5|29732.5|29755|29735|29751.5|29731.5|7
1749191100000|2025-06-06 06:25:00|29753.5|29733.5|29733.5|29713.5|29755|29735|29733.5|29713.5|29
1749191400000|2025-06-06 06:30:00|29732.5|29712.5|29732.5|29712.5|29733.5|29713.5|29731.5|29711.5|7
1749191700000|2025-06-06 06:35:00|29734.5|29714.5|29734.1|29714.1|29741|29718.5|29732.5|29711|17
1749192000000|2025-06-06 06:40:00|29734|29714|29733.5|29713.5|29734|29714|29733.5|29713.5|2
1749192300000|2025-06-06 06:45:00|29730.5|29710.5|29725|29705|29730.5|29710.5|29723.5|29703.5|12
1749192600000|2025-06-06 06:50:00|29724|29704|29725.5|29705.5|29725.5|29705.5|29723|29703|16
1749193200000|2025-06-06 07:00:00|29730.1|29710.1|29739.6|29719.6|29739.6|29719.6|29724|29704|54
1749193500000|2025-06-06 07:05:00|29739.9|29719.9|29752|29732|29761.5|29741.5|29737.5|29717.5|51
1749193800000|2025-06-06 07:10:00|29752.3|29732.3|29734.5|29714.5|29752.3|29732.3|29732.5|29712.5|33
1749194100000|2025-06-06 07:15:00|29731.1|29711.1|29730.1|29710.1|29733.1|29713.1|29730.1|29710.1|13
1749194400000|2025-06-06 07:20:00|29731.5|29711.5|29731.1|29711.1|29731.5|29711.5|29729.5|29709.5|16
1749194700000|2025-06-06 07:25:00|29733.5|29713.5|29735.5|29715.5|29739|29719|29723.5|29703.5|40
1749195000000|2025-06-06 07:30:00|29736|29716|29735.6|29715.6|29736|29716|29735.6|29715.6|6
1749195300000|2025-06-06 07:35:00|29736|29716|29746|29721|29748.5|29726.5|29735.8|29715.8|30
1749195600000|2025-06-06 07:40:00|29745.5|29720.5|29750.1|29725.1|29750.2|29725.2|29745.5|29720.5|8
1749195900000|2025-06-06 07:45:00|29749.6|29724.6|29746.5|29726.5|29750|29728|29746.5|29722.5|22
1749196200000|2025-06-06 07:50:00|29747|29727|29734.5|29714.5|29747|29727|29731.5|29711.5|22
1749196500000|2025-06-06 07:55:00|29735|29715|29735|29715|29737.8|29717.8|29734.5|29714.5|31
1749196800000|2025-06-06 08:00:00|29735.5|29715.5|29735|29715|29735.5|29715.5|29734|29714|13
1749197100000|2025-06-06 08:05:00|29735.4|29715.4|29735.5|29715.5|29737.5|29717.5|29733|29713|12
1749197400000|2025-06-06 08:10:00|29735|29715|29737.5|29717.5|29738.9|29718.9|29735|29715|7
1749197700000|2025-06-06 08:15:00|29736|29716|29735|29715|29736|29716|29735|29715|2
1749198000000|2025-06-06 08:20:00|29732.5|29712.5|29733.2|29713.2|29733.2|29713.2|29730|29710|13
1749198300000|2025-06-06 08:25:00|29732.7|29712.7|29740.6|29720.6|29740.6|29720.6|29732.7|29712.7|27
1749198600000|2025-06-06 08:30:00|29739.5|29719.5|29743.5|29723.5|29743.7|29723.7|29739.5|29719.5|22
1749198900000|2025-06-06 08:35:00|29743|29723|29743.7|29723.7|29750.7|29728.4|29742|29722|53
1749199200000|2025-06-06 08:40:00|29743.8|29723.8|29744|29724|29744.5|29724.5|29743.8|29723.8|4
1749199500000|2025-06-06 08:45:00|29744.2|29724.2|29746.5|29726.5|29746.5|29726.5|29744|29724|10
1749199800000|2025-06-06 08:50:00|29747|29727|29752.5|29732.5|29753.9|29733.9|29747|29727|12
1749200100000|2025-06-06 08:55:00|29753.9|29733.9|29757.5|29732.5|29760.3|29736.1|29752.5|29732.5|22
1749200400000|2025-06-06 09:00:00|29757.9|29732.9|29762.5|29737.5|29767.5|29742.5|29757.5|29732.5|15
1749200700000|2025-06-06 09:05:00|29765.3|29740.3|29762.5|29737.5|29768.8|29740.3|29760|29731.2|6
1749201000000|2025-06-06 09:10:00|29763|29738|29761.5|29736.5|29772.9|29738.5|29759.5|29723.5|36
1749201300000|2025-06-06 09:15:00|29761|29736|29763.5|29738.5|29763.5|29738.5|29759.1|29734.1|13
1749201600000|2025-06-06 09:20:00|29763|29738|29760.5|29735.5|29763.5|29738.5|29755.5|29730.5|29
1749201900000|2025-06-06 09:25:00|29761|29736|29759.9|29734.9|29761.5|29736.5|29757.5|29732.5|18
1749202200000|2025-06-06 09:30:00|29759.8|29734.8|29750|29725|29760|29735|29747|29722|17
1749202500000|2025-06-06 09:35:00|29747.7|29722.7|29754|29729|29754|29729|29746|29721|20
1749202800000|2025-06-06 09:40:00|29755|29730|29752.5|29727.5|29755.5|29730.5|29752.5|29727.5|8
1749203100000|2025-06-06 09:45:00|29753.5|29728.5|29755|29730|29756|29731|29753.5|29728.5|6
1749203700000|2025-06-06 09:55:00|29753|29728|29752.6|29727.6|29753|29728|29752.6|29727.6|2
1749204000000|2025-06-06 10:00:00|29750.9|29725.9|29752.6|29727.6|29752.6|29727.6|29750.9|29725.9|4
1749204300000|2025-06-06 10:05:00|29753.4|29728.4|29757.6|29732.6|29757.6|29732.6|29753.4|29728.4|8
1749204600000|2025-06-06 10:10:00|29753|29728|29747.5|29722.5|29753|29728|29747.5|29722.5|10
1749204900000|2025-06-06 10:15:00|29747.6|29722.6|29748.5|29723.5|29748.5|29723.5|29747.5|29722.5|6
1749205200000|2025-06-06 10:20:00|29749|29724|29749|29724|29749|29724|29749|29724|1
1749205500000|2025-06-06 10:25:00|29748.5|29723.5|29748|29723|29748.5|29723.5|29748|29723|2
1749205800000|2025-06-06 10:30:00|29750.5|29725.5|29747.5|29722.5|29750.5|29725.5|29747.5|29722.5|3
1749206400000|2025-06-06 10:40:00|29745|29720|29745|29720|29745|29720|29745|29720|1
1749207000000|2025-06-06 10:50:00|29746.4|29721.4|29745|29720|29746.4|29721.4|29745|29720|4
1749207600000|2025-06-06 11:00:00|29746.8|29721.8|29745|29720|29746.8|29721.8|29745|29720|3
1749208200000|2025-06-06 11:10:00|29746.8|29721.8|29747.5|29722.5|29748.5|29723.5|29746.5|29721.5|7
1749208500000|2025-06-06 11:15:00|29750|29725|29750|29725|29752.1|29727.1|29750|29725|5
1749208800000|2025-06-06 11:20:00|29751|29726|29753|29728|29753|29728|29751|29726|8
1749209100000|2025-06-06 11:25:00|29752.9|29727.9|29752.5|29727.5|29752.9|29727.9|29752.5|29727.5|2
1749209400000|2025-06-06 11:30:00|29755.3|29730.3|29761|29736|29761|29736|29754|29729|10
1749209700000|2025-06-06 11:35:00|29760.5|29735.5|29758|29733|29760.5|29735.5|29757.5|29732.5|4
1749210000000|2025-06-06 11:40:00|29759|29734|29759|29734|29759|29734|29759|29734|1
1749210300000|2025-06-06 11:45:00|29760|29735|29760|29735|29760|29735|29760|29735|1
1749210600000|2025-06-06 11:50:00|29762.1|29737.1|29764.6|29739.6|29764.6|29739.6|29762.1|29737.1|5
1749210900000|2025-06-06 11:55:00|29768.6|29743.6|29767.6|29742.6|29775|29750|29764.6|29739.6|18
1749211200000|2025-06-06 12:00:00|29765|29740|29765|29740|29767.6|29742.6|29765|29740|8
1749211500000|2025-06-06 12:05:00|29766.6|29741.6|29768.5|29743.5|29768.5|29743.5|29764.8|29739.8|6
1749211800000|2025-06-06 12:10:00|29770.9|29745.9|29770.5|29745.5|29771.6|29746.6|29770|29745|5
1749212100000|2025-06-06 12:15:00|29771|29746|29779|29739|29779|29746.5|29770|29739|11
1749212400000|2025-06-06 12:20:00|29784|29734|29791.5|29735.5|29796.4|29740.4|29784|29731|14
1749212700000|2025-06-06 12:25:00|29793.5|29733.5|29946.4|29573.6|29946.4|29736.6|29792.5|29573.6|20
1749213000000|2025-06-06 12:30:00|29948.9|29576.1|29789.8|29725.2|29948.9|29760.6|29769|29576.1|61
1749213300000|2025-06-06 12:35:00|29794.7|29725.3|29785.5|29765.5|29794.7|29766.2|29778.4|29725.3|27
1749213600000|2025-06-06 12:40:00|29786|29766|29775|29755|29786.5|29766.5|29775|29755|13
1749213900000|2025-06-06 12:45:00|29772.2|29752.2|29765|29745|29776.2|29754.5|29758|29727.3|23
1749214200000|2025-06-06 12:50:00|29767.5|29742.5|29765|29745|29773.5|29753.5|29765|29740|12
1749214500000|2025-06-06 12:55:00|29764.5|29744.5|29773.5|29753.5|29774.6|29754.6|29760.5|29740.5|19
1749214800000|2025-06-06 13:00:00|29773|29753|29776.5|29756.5|29776.5|29756.5|29772.5|29752.5|4
1749215100000|2025-06-06 13:05:00|29782.5|29762.5|29775|29755|29783.8|29763.8|29772.5|29752.5|12
1749215400000|2025-06-06 13:10:00|29773|29753|29775|29755|29775|29755|29773|29753|5
1749215700000|2025-06-06 13:15:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29775|29755|8
1749216000000|2025-06-06 13:20:00|29780.5|29760.5|29784.5|29764.5|29786|29766|29780.5|29760.5|14
1749216300000|2025-06-06 13:25:00|29784.9|29764.9|29785|29765|29790|29770|29784.6|29764.6|11
1749216600000|2025-06-06 13:30:00|29794.6|29756.6|29790|29770|29811.6|29782.5|29789|29756|35
1749216900000|2025-06-06 13:35:00|29790.5|29770.5|29793.5|29768.5|29794.4|29770.5|29782.5|29762.5|43
1749217200000|2025-06-06 13:40:00|29792.2|29767.2|29788.4|29768.4|29793|29770.4|29787|29764.1|63
1749217500000|2025-06-06 13:45:00|29788.9|29768.9|29806.2|29786.2|29806.2|29786.2|29788.1|29766.6|28
1749217800000|2025-06-06 13:50:00|29808.7|29783.7|29799.5|29779.5|29808.7|29786.2|29799.5|29779.5|13
1749218100000|2025-06-06 13:55:00|29800|29780|29802.5|29782.5|29805.2|29785.2|29799.5|29779.5|12
1749218400000|2025-06-06 14:00:00|29802|29782|29802.5|29782.5|29810.5|29786.2|29802|29774|11
1749218700000|2025-06-06 14:05:00|29801.5|29781.5|29802.5|29782.5|29802.5|29782.5|29801.5|29781.5|7
1749219000000|2025-06-06 14:10:00|29802|29782|29797.5|29777.5|29802.5|29782.5|29795.8|29775.8|14
1749219300000|2025-06-06 14:15:00|29797|29777|29795|29775|29797.8|29777.8|29794.5|29774.5|9
1749219600000|2025-06-06 14:20:00|29795.5|29775.5|29795.5|29775.5|29795.5|29775.5|29795|29775|7
1749219900000|2025-06-06 14:25:00|29795|29775|29790|29770|29797.5|29777.5|29790|29770|15
1749220200000|2025-06-06 14:30:00|29792.2|29772.2|29793.5|29773.5|29800|29775|29790|29767.6|14
1749220500000|2025-06-06 14:35:00|29793|29773|29793|29773|29793.5|29773.5|29793|29773|3
1749220800000|2025-06-06 14:40:00|29793.5|29773.5|29791|29771|29793.5|29773.5|29787.5|29767.5|7
1749221100000|2025-06-06 14:45:00|29792.5|29772.5|29793.7|29773.7|29796.2|29773.7|29791.5|29769.5|13
1749221400000|2025-06-06 14:50:00|29794.5|29774.5|29797.5|29777.5|29800.4|29777.5|29794.5|29771|16
1749221700000|2025-06-06 14:55:00|29796|29776|29797.5|29772.5|29798.6|29776|29792.5|29767.5|13
1749222000000|2025-06-06 15:00:00|29795|29775|29792.5|29772.5|29797|29777|29790|29770|10
1749222300000|2025-06-06 15:05:00|29790|29770|29795|29775|29797.5|29777.5|29790|29770|3
1749222600000|2025-06-06 15:10:00|29792.5|29772.5|29795|29775|29795|29775|29792.5|29772.5|2
1749222900000|2025-06-06 15:15:00|29796.6|29776.6|29802.5|29782.5|29805.2|29785.2|29795|29775|11
1749223500000|2025-06-06 15:25:00|29792.5|29772.5|29793|29773|29794.2|29774.2|29792.5|29772.5|11
1749223800000|2025-06-06 15:30:00|29793.5|29773.5|29790.5|29770.5|29793.5|29773.5|29783.5|29763.5|27
1749224100000|2025-06-06 15:35:00|29791|29771|29788.5|29768.5|29791|29771|29788.5|29768.5|7
1749224400000|2025-06-06 15:40:00|29788|29768|29787.5|29767.5|29788|29768|29787.5|29767.5|2
1749225000000|2025-06-06 15:50:00|29790.5|29770.5|29787.5|29767.5|29791|29771|29786|29766|12
1749225300000|2025-06-06 15:55:00|29786.5|29766.5|29801.4|29756.6|29807.1|29768.4|29786.5|29756|22
1749225600000|2025-06-06 16:00:00|29800.9|29757.2|29792.8|29767.8|29800.9|29767.8|29791.6|29757.2|5
1749225900000|2025-06-06 16:05:00|29791.6|29766.6|29792.4|29767.4|29792.8|29767.8|29791.6|29766.6|4
1749226200000|2025-06-06 16:10:00|29792.8|29767.8|29792.8|29767.8|29792.8|29767.8|29792.8|29767.8|1
1749227100000|2025-06-06 16:25:00|29791.8|29766.8|29792.8|29767.8|29792.8|29767.8|29791.8|29766.8|2
1749227400000|2025-06-06 16:30:00|29791.7|29766.7|29799.6|29774.6|29803.6|29778.6|29791.7|29766.7|9
1749227700000|2025-06-06 16:35:00|29800|29775|29800|29775|29800|29775|29800|29775|1
1749229200000|2025-06-06 17:00:00|29797.2|29772.2|29800|29775|29800|29775|29794.8|29769.8|5
1749231000000|2025-06-06 17:30:00|29808.5|29766.5|29800|29775|29808.5|29775|29800|29766.5|2
1749231300000|2025-06-06 17:35:00|29802.6|29777.6|29802.6|29777.6|29802.6|29777.6|29802.6|29777.6|1
1749231600000|2025-06-06 17:40:00|29802|29777|29802|29777|29802|29777|29802|29777|1
1749231900000|2025-06-06 17:45:00|29801.6|29776.6|29800|29775|29802|29777|29800|29775|9
1749232200000|2025-06-06 17:50:00|29800.6|29775.6|29801.6|29776.6|29802|29777|29800|29775|9
1749232500000|2025-06-06 17:55:00|29802|29777|29802|29777|29802|29777|29802|29777|1
1749233400000|2025-06-06 18:10:00|29802.6|29777.6|29800|29775|29802.6|29777.6|29796.3|29771.3|4
1749233700000|2025-06-06 18:15:00|29797.9|29772.9|29793.8|29768.8|29800|29775|29793.8|29768.8|7
1749234000000|2025-06-06 18:20:00|29794|29769|29788|29763|29795.6|29770.6|29786.9|29761.9|22
1749234300000|2025-06-06 18:25:00|29785.6|29760.6|29785|29760|29787|29762|29782.4|29757.4|16
1749234900000|2025-06-06 18:35:00|29782.6|29757.6|29782.6|29757.6|29782.6|29757.6|29782.6|29757.6|1
1749235200000|2025-06-06 18:40:00|29780.6|29755.6|29775.6|29750.6|29780.6|29755.6|29762.6|29737.6|25
1749235500000|2025-06-06 18:45:00|29775.5|29750.5|29774.5|29749.5|29775.5|29750.5|29774.5|29749.5|3
1749235800000|2025-06-06 18:50:00|29775|29750|29772.5|29747.5|29775|29750|29772.5|29747.5|2
1749236400000|2025-06-06 19:00:00|29768.5|29743.5|29762|29737|29768.5|29743.5|29762|29737|21
1749236700000|2025-06-06 19:05:00|29761.6|29736.6|29779.7|29727.3|29799.8|29752.4|29761|29716.2|30
1749237000000|2025-06-06 19:10:00|29780.6|29731|29775|29750|29809.3|29750|29775|29728.7|17
1749237300000|2025-06-06 19:15:00|29772.5|29747.5|29775|29750|29775|29750|29772.5|29747.5|2
1749237600000|2025-06-06 19:20:00|29772.5|29747.5|29771|29746|29772.5|29747.5|29771|29746|14
1749237900000|2025-06-06 19:25:00|29772.5|29747.5|29767.5|29742.5|29776.9|29750|29767.5|29733.1|5
1749238200000|2025-06-06 19:30:00|29764|29739|29767.5|29742.5|29767.5|29742.5|29764|29739|9
1749239100000|2025-06-06 19:45:00|29763.5|29738.5|29762.5|29737.5|29763.5|29738.5|29762|29737|3
1749430800000|2025-06-09 01:00:00|29801.3|29722.8|29771.6|29724.5|29814.5|29747.5|29770.6|29704.1|27
1749431100000|2025-06-09 01:05:00|29788.6|29725.4|29777.5|29752.5|29788.6|29752.5|29761|29722.5|39
1749431400000|2025-06-09 01:10:00|29781.3|29756.3|29796.7|29736.2|29796.7|29759.5|29776.5|29736.2|27
1749431700000|2025-06-09 01:15:00|29796.3|29735.8|29775.5|29755.5|29796.3|29759.2|29775|29734.8|32
1749432000000|2025-06-09 01:20:00|29776.1|29756.1|29775.1|29755.1|29776.5|29756.5|29773.5|29753.5|32
1749432300000|2025-06-09 01:25:00|29777.5|29757.5|29764.5|29728.4|29780.1|29760.1|29754.5|29726.4|29
1749432600000|2025-06-09 01:30:00|29759|29734|29771.7|29746.7|29772.3|29747.3|29759|29734|22
1749432900000|2025-06-09 01:35:00|29771.8|29746.8|29772.1|29752.1|29775.5|29752.5|29771.7|29746.7|22
1749433200000|2025-06-09 01:40:00|29766.7|29746.7|29773.3|29753.3|29773.3|29753.3|29762.5|29742.5|26
1749433500000|2025-06-09 01:45:00|29771.5|29751.5|29761.5|29741.5|29771.5|29751.5|29760.4|29740.4|23
1749433800000|2025-06-09 01:50:00|29760.4|29740.4|29768.5|29748.5|29774.5|29754.5|29755|29735|32
1749434100000|2025-06-09 01:55:00|29767.5|29747.5|29754.5|29734.5|29767.5|29747.5|29743.1|29716.4|65
1749434400000|2025-06-09 02:00:00|29757.3|29737.3|29763|29743|29766.4|29746.4|29754.5|29734.5|63
1749434700000|2025-06-09 02:05:00|29763.4|29743.4|29759.1|29739.1|29764|29744|29758.5|29738.5|48
1749435000000|2025-06-09 02:10:00|29759.5|29739.5|29759|29739|29761.2|29741.2|29758.7|29738.7|22
1749435300000|2025-06-09 02:15:00|29759.2|29739.2|29760.5|29740.5|29760.5|29740.5|29758.5|29738.5|11
1749435600000|2025-06-09 02:20:00|29762|29742|29765.5|29745.5|29769.5|29749.5|29762|29742|30
1749435900000|2025-06-09 02:25:00|29766|29746|29762.5|29742.5|29766|29746|29760.7|29740.7|43
1749436200000|2025-06-09 02:30:00|29761.9|29741.9|29765.2|29745.2|29765.2|29745.2|29760.3|29740.3|25
1749436500000|2025-06-09 02:35:00|29765|29745|29766|29746|29769|29749|29765|29745|11
1749436800000|2025-06-09 02:40:00|29765.9|29745.9|29769.1|29749.1|29769.4|29749.4|29765.9|29745.9|9
1749437100000|2025-06-09 02:45:00|29769.5|29749.5|29765|29745|29770.1|29750.1|29762.5|29742.5|30
1749437400000|2025-06-09 02:50:00|29767.5|29747.5|29770|29750|29772.5|29752.5|29765|29745|26
1749437700000|2025-06-09 02:55:00|29769.5|29749.5|29770.5|29750.5|29772.5|29752.5|29767.5|29747.5|15
1749438000000|2025-06-09 03:00:00|29771|29751|29766.5|29746.5|29771|29751|29765.5|29745.5|36
1749438300000|2025-06-09 03:05:00|29766|29746|29768.2|29748.2|29769.7|29749.7|29765.9|29745.9|46
1749438600000|2025-06-09 03:10:00|29767.1|29747.1|29780.5|29760.5|29783.9|29763.9|29764.8|29744.8|53
1749438900000|2025-06-09 03:15:00|29781|29761|29777.5|29757.5|29781|29761|29777.5|29757.5|12
1749439200000|2025-06-09 03:20:00|29777.1|29757.1|29769.1|29749.1|29777.5|29757.5|29769.1|29749.1|36
1749439500000|2025-06-09 03:25:00|29768.5|29748.5|29762.5|29742.5|29769.1|29749.1|29762.5|29742.5|25
1749439800000|2025-06-09 03:30:00|29763|29743|29766|29746|29767.5|29747.5|29763|29743|12
1749440100000|2025-06-09 03:35:00|29765.7|29745.7|29764.5|29744.5|29765.7|29745.7|29762.5|29742.5|25
1749440400000|2025-06-09 03:40:00|29764.2|29744.2|29764|29744|29764.7|29744.7|29762.8|29742.8|23
1749440700000|2025-06-09 03:45:00|29763.2|29743.2|29764.1|29744.1|29764.1|29744.1|29763|29743|18
1749441000000|2025-06-09 03:50:00|29763.5|29743.5|29759.4|29739.4|29763.9|29743.9|29755.5|29735.5|39
1749441300000|2025-06-09 03:55:00|29757.5|29737.5|29759.4|29739.4|29759.9|29739.9|29755.6|29735.6|27
1749441600000|2025-06-09 04:00:00|29757.5|29737.5|29760.5|29740.5|29765|29745|29757.5|29737.5|17
1749441900000|2025-06-09 04:05:00|29760.4|29740.4|29760.4|29740.4|29764|29744|29755.6|29735.6|33
1749442200000|2025-06-09 04:10:00|29760.9|29740.9|29762|29742|29762.9|29742.9|29758.7|29738.7|49
1749442500000|2025-06-09 04:15:00|29763|29743|29762|29742|29763|29743|29760.5|29740.5|22
1749442800000|2025-06-09 04:20:00|29761.5|29741.5|29757.5|29737.5|29762|29742|29757.5|29737.5|18
1749443100000|2025-06-09 04:25:00|29755.7|29735.7|29757.5|29737.5|29759.4|29739.4|29755.7|29735.7|3
1749443400000|2025-06-09 04:30:00|29759.4|29739.4|29761.1|29741.1|29761.5|29741.5|29757.1|29737.1|10
1749443700000|2025-06-09 04:35:00|29760.5|29740.5|29761|29741|29761.1|29741.1|29760.5|29740.5|8
1749444000000|2025-06-09 04:40:00|29760.5|29740.5|29761|29741|29761|29741|29760.5|29740.5|16
1749444300000|2025-06-09 04:45:00|29760.5|29740.5|29761|29741|29761.1|29741.1|29760.3|29740.3|8
1749444600000|2025-06-09 04:50:00|29760.5|29740.5|29760.9|29740.9|29761|29741|29760.5|29740.5|14
1749444900000|2025-06-09 04:55:00|29761|29741|29760.9|29740.9|29761|29741|29760.9|29740.9|2
1749445200000|2025-06-09 05:00:00|29761.4|29741.4|29762.1|29742.1|29762.3|29742.3|29761.1|29741.1|15
1749445500000|2025-06-09 05:05:00|29762.5|29742.5|29764.1|29744.1|29764.3|29744.3|29762.5|29742.5|7
1749445800000|2025-06-09 05:10:00|29764.5|29744.5|29764.6|29744.6|29764.6|29744.6|29764.5|29744.5|2
1749446100000|2025-06-09 05:15:00|29764.5|29744.5|29764.5|29744.5|29764.6|29744.6|29764.1|29744.1|5
1749446400000|2025-06-09 05:20:00|29764.1|29744.1|29764.5|29744.5|29764.5|29744.5|29763.8|29743.8|17
1749446700000|2025-06-09 05:25:00|29765.1|29745.1|29765.1|29745.1|29765.1|29745.1|29765.1|29745.1|1
1749447000000|2025-06-09 05:30:00|29765|29745|29766.4|29746.4|29766.4|29746.4|29765|29745|11
1749447300000|2025-06-09 05:35:00|29767.1|29747.1|29770.5|29750.5|29770.5|29750.5|29767.1|29747.1|7
1749447600000|2025-06-09 05:40:00|29772|29752|29772.5|29752.5|29772.5|29752.5|29771.5|29751.5|5
1749447900000|2025-06-09 05:45:00|29773|29753|29773|29753|29773|29753|29772.5|29752.5|3
1749448200000|2025-06-09 05:50:00|29772.8|29752.8|29768|29748|29773|29753|29768|29748|8
1749448500000|2025-06-09 05:55:00|29769.5|29749.5|29769.2|29749.2|29770|29750|29769|29749|5
1749448800000|2025-06-09 06:00:00|29769.4|29749.4|29766.5|29746.5|29770.1|29750.1|29765.5|29745.5|16
1749449400000|2025-06-09 06:10:00|29767.6|29747.6|29766|29746|29767.6|29747.6|29763|29743|9
1749449700000|2025-06-09 06:15:00|29765|29745|29766.5|29746.5|29766.5|29746.5|29762.5|29742.5|14
1749450000000|2025-06-09 06:20:00|29765.2|29745.2|29763|29743|29765.2|29745.2|29763|29743|19
1749450300000|2025-06-09 06:25:00|29763.5|29743.5|29762.5|29742.5|29763.5|29743.5|29762|29742|49
1749450900000|2025-06-09 06:35:00|29763.5|29743.5|29763.5|29743.5|29764.6|29744.6|29762.5|29742.5|15
1749451200000|2025-06-09 06:40:00|29763|29743|29759.5|29739.5|29764.4|29744.4|29759.5|29739.5|16
1749451500000|2025-06-09 06:45:00|29758.5|29738.5|29755|29735|29758.5|29738.5|29743.4|29723.4|35
1749451800000|2025-06-09 06:50:00|29755.1|29735.1|29753.5|29733.5|29756.6|29736.6|29751.9|29731.9|19
1749452100000|2025-06-09 06:55:00|29755|29735|29758.7|29738.7|29761.3|29741.3|29755|29735|19
1749452400000|2025-06-09 07:00:00|29759.3|29739.3|29759|29739|29759.3|29739.3|29758|29738|9
1749452700000|2025-06-09 07:05:00|29760|29740|29757.5|29737.5|29762.1|29742.1|29757.5|29737.5|20
1749453000000|2025-06-09 07:10:00|29759.5|29739.5|29752.1|29732.1|29759.8|29739.8|29749.4|29729.4|20
1749453300000|2025-06-09 07:15:00|29752.3|29732.3|29754.5|29734.5|29755.1|29735.1|29752.3|29732.3|14
1749453600000|2025-06-09 07:20:00|29754|29734|29744|29724|29755|29735|29743|29723|16
1749453900000|2025-06-09 07:25:00|29744.5|29724.5|29743.5|29723.5|29745|29725|29742.5|29722.5|13
1749454200000|2025-06-09 07:30:00|29749|29729|29748|29728|29750.5|29730.5|29748|29728|10
1749454500000|2025-06-09 07:35:00|29748.5|29728.5|29746.5|29726.5|29749|29729|29741.1|29721.1|15
1749454800000|2025-06-09 07:40:00|29746|29726|29745|29725|29746.5|29726.5|29745|29725|6
1749455100000|2025-06-09 07:45:00|29747.6|29722.6|29744.6|29719.6|29747.6|29722.6|29744.6|29719.6|4
1749455400000|2025-06-09 07:50:00|29748.5|29723.5|29747.5|29722.5|29748.5|29723.5|29745.5|29720.5|3
1749455700000|2025-06-09 07:55:00|29745.5|29720.5|29742|29717|29746|29721|29741.5|29716.5|27
1749456000000|2025-06-09 08:00:00|29741.5|29716.5|29750.3|29725.3|29750.3|29725.3|29739.3|29714.3|11
1749456300000|2025-06-09 08:05:00|29747.5|29722.5|29747.5|29722.5|29748|29723|29747.5|29722.5|5
1749456600000|2025-06-09 08:10:00|29748|29723|29747|29722|29748|29723|29746.7|29721.7|38
1749456900000|2025-06-09 08:15:00|29747.5|29722.5|29747.5|29722.5|29747.5|29722.5|29747.5|29722.5|1
1749457200000|2025-06-09 08:20:00|29746.5|29721.5|29745.1|29708.1|29749|29722.5|29743.5|29708.1|19
1749457500000|2025-06-09 08:25:00|29747|29710|29742|29705|29747|29710|29742|29701.9|12
1749457800000|2025-06-09 08:30:00|29741|29704|29736|29700.9|29741|29704|29736|29700.9|10
1749458100000|2025-06-09 08:35:00|29736.6|29701.5|29737|29701.9|29737.6|29702.5|29736.6|29701.5|4
1749458400000|2025-06-09 08:40:00|29737.6|29702.5|29735|29710|29737.6|29712|29731.6|29699.9|19
1749458700000|2025-06-09 08:45:00|29734|29709|29732.5|29707.5|29734|29709|29732.5|29707.5|4
1749459000000|2025-06-09 08:50:00|29732|29707|29737.5|29712.5|29737.5|29712.5|29732|29707|13
1749459300000|2025-06-09 08:55:00|29737.6|29712.6|29750.3|29725.3|29751|29726|29737.6|29712.6|39
1749459600000|2025-06-09 09:00:00|29749.8|29724.8|29745.8|29720.8|29749.8|29724.8|29742.5|29717.5|19
1749459900000|2025-06-09 09:05:00|29748.7|29723.7|29745.7|29720.7|29748.7|29723.7|29744.8|29719.8|6
1749460200000|2025-06-09 09:10:00|29745.4|29720.4|29744.8|29719.8|29745.7|29720.7|29744.8|29719.8|7
1749460500000|2025-06-09 09:15:00|29745.2|29720.2|29742.5|29717.5|29745.9|29720.9|29742.5|29717.5|13
1749460800000|2025-06-09 09:20:00|29745.3|29720.3|29745.1|29720.1|29746.4|29721.4|29742.5|29717.5|11
1749461100000|2025-06-09 09:25:00|29745|29720|29750|29725|29751.4|29726.4|29744.6|29719.6|14
1749461400000|2025-06-09 09:30:00|29754|29729|29754|29729|29754|29729|29754|29729|1
1749461700000|2025-06-09 09:35:00|29754.7|29729.7|29755|29730|29755.7|29730.7|29753.5|29728.5|6
1749462000000|2025-06-09 09:40:00|29756.8|29731.8|29754.5|29729.5|29758.6|29733.6|29754.5|29729.5|10
1749462300000|2025-06-09 09:45:00|29754|29729|29754.5|29729.5|29754.5|29729.5|29754|29729|17
1749462600000|2025-06-09 09:50:00|29757|29732|29759|29723.9|29762|29732.5|29756.1|29723.9|13
1749462900000|2025-06-09 09:55:00|29759.6|29724.5|29759.6|29724.5|29759.6|29724.5|29759|29723.9|9
1749463200000|2025-06-09 10:00:00|29759|29723.9|29759|29723.9|29759.6|29724.5|29759|29723.9|11
1749463500000|2025-06-09 10:05:00|29757.6|29722.5|29757|29721.9|29757.6|29722.5|29757|29721.9|2
1749463800000|2025-06-09 10:10:00|29752|29727|29747|29722|29752|29727|29747|29722|10
1749464100000|2025-06-09 10:15:00|29747.6|29722.6|29747|29722|29747.6|29722.6|29747|29722|2
1749464400000|2025-06-09 10:20:00|29747.6|29722.6|29747.6|29722.6|29747.6|29722.6|29747.6|29722.6|1
1749464700000|2025-06-09 10:25:00|29747|29722|29746.6|29721.6|29747|29722|29746.6|29721.6|2
1749465000000|2025-06-09 10:30:00|29747|29722|29745.6|29720.6|29747|29722|29745.6|29720.6|3
1749465900000|2025-06-09 10:45:00|29746.6|29721.6|29748|29723|29748|29723|29746.6|29721.6|2
1749466200000|2025-06-09 10:50:00|29750|29725|29750|29725|29753|29728|29749.6|29724.6|12
1749466500000|2025-06-09 10:55:00|29751.6|29726.6|29751.6|29726.6|29752|29727|29751.6|29726.6|5
1749466800000|2025-06-09 11:00:00|29752|29727|29751.6|29726.6|29752|29727|29751.6|29726.6|2
1749467100000|2025-06-09 11:05:00|29751.5|29726.5|29760|29735|29760|29735|29751.5|29726.5|6
1749467400000|2025-06-09 11:10:00|29761|29736|29761|29736|29761.8|29736.8|29761|29736|3
1749467700000|2025-06-09 11:15:00|29759.7|29734.7|29757.5|29737.5|29759.7|29737.5|29751|29728|17
1749469200000|2025-06-09 11:40:00|29758|29738|29759.4|29739.4|29759.7|29739.7|29757.5|29737.5|9
1749469500000|2025-06-09 11:45:00|29759.7|29739.7|29759.5|29739.5|29760.2|29740.2|29759.5|29739.5|7
1749469800000|2025-06-09 11:50:00|29759|29739|29758.5|29738.5|29759.6|29739.6|29758.5|29738.5|6
1749470700000|2025-06-09 12:05:00|29761|29741|29760|29740|29762.8|29742.8|29758.5|29738.5|6
1749471000000|2025-06-09 12:10:00|29759.9|29739.9|29760|29740|29761.6|29741.6|29759.5|29739.5|9
1749471300000|2025-06-09 12:15:00|29762.8|29742.8|29762.1|29742.1|29766.6|29746.6|29762.1|29742.1|11
1749471600000|2025-06-09 12:20:00|29762.4|29742.4|29765|29745|29765|29745|29762.4|29742.4|3
1749471900000|2025-06-09 12:25:00|29765.2|29745.2|29765|29745|29765.2|29745.2|29765|29745|6
1749472200000|2025-06-09 12:30:00|29764.5|29744.5|29765|29745|29765|29745|29764.5|29744.5|2
1749472500000|2025-06-09 12:35:00|29764.5|29744.5|29764.5|29744.5|29764.5|29744.5|29764.5|29744.5|1
1749472800000|2025-06-09 12:40:00|29765|29745|29766|29746|29767.5|29747.5|29765|29745|9
1749473100000|2025-06-09 12:45:00|29767.2|29747.2|29767.5|29747.5|29767.6|29747.6|29766|29746|5
1749473400000|2025-06-09 12:50:00|29768.4|29748.4|29772.5|29752.5|29774.4|29754.4|29766|29746|20
1749473700000|2025-06-09 12:55:00|29770.9|29750.9|29773|29753|29774|29754|29770.7|29750.7|11
1749474300000|2025-06-09 13:05:00|29777.5|29757.5|29777.5|29757.5|29777.6|29757.6|29777.5|29757.5|3
1749474600000|2025-06-09 13:10:00|29776|29756|29775|29755|29776|29756|29775|29755|2
1749474900000|2025-06-09 13:15:00|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|29772.5|29752.5|1
1749475200000|2025-06-09 13:20:00|29770.8|29750.8|29772.5|29752.5|29772.5|29752.5|29770.5|29750.5|4
1749475500000|2025-06-09 13:25:00|29774|29754|29775|29755|29777.5|29757.5|29774|29754|5
1749475800000|2025-06-09 13:30:00|29777.5|29757.5|29766.5|29746.5|29777.5|29757.5|29766.5|29746.5|12
1749476100000|2025-06-09 13:35:00|29767|29747|29765.5|29745.5|29767|29747|29765.5|29745.5|4
1749476400000|2025-06-09 13:40:00|29766|29746|29765.5|29745.5|29766|29746|29763.5|29743.5|5
1749476700000|2025-06-09 13:45:00|29766|29746|29766|29746|29766|29746|29766|29746|1
1749478200000|2025-06-09 14:10:00|29765.5|29745.5|29746|29721|29765.5|29745.5|29746|29721|25
1749478500000|2025-06-09 14:15:00|29743.5|29723.5|29744|29724|29749.8|29729.8|29743.5|29723.5|17
1749478800000|2025-06-09 14:20:00|29744.5|29724.5|29745|29725|29745|29725|29744.5|29724.5|4
1749479100000|2025-06-09 14:25:00|29747.5|29727.5|29747.5|29727.5|29747.5|29727.5|29747.5|29727.5|1
1749479400000|2025-06-09 14:30:00|29746.2|29726.2|29744|29724|29746.2|29726.2|29744|29724|5
1749479700000|2025-06-09 14:35:00|29744.5|29724.5|29744.5|29724.5|29746|29726|29741|29721|11
1749480000000|2025-06-09 14:40:00|29744|29724|29737.5|29717.5|29744|29724|29737.5|29717.5|11
1749480300000|2025-06-09 14:45:00|29739|29719|29740.5|29720.5|29741.6|29721.6|29738.4|29718.4|17
1749480600000|2025-06-09 14:50:00|29740.1|29720.1|29740|29720|29740.5|29720.5|29740|29720|3
1749480900000|2025-06-09 14:55:00|29739.5|29719.5|29738.5|29718.5|29739.5|29719.5|29738.5|29718.5|3
1749481200000|2025-06-09 15:00:00|29738|29718|29739.5|29719.5|29739.5|29719.5|29738|29718|4
1749481500000|2025-06-09 15:05:00|29740|29720|29739|29719|29740|29720|29739|29719|3
1749481800000|2025-06-09 15:10:00|29733|29713|29729.5|29709.5|29733|29713|29725|29705|9
1749482100000|2025-06-09 15:15:00|29727.8|29707.8|29727.5|29707.5|29729.5|29709.5|29727|29707|9
1749482400000|2025-06-09 15:20:00|29725.8|29705.8|29725|29705|29725.8|29705.8|29721.2|29701.2|21
1749482700000|2025-06-09 15:25:00|29723|29703|29720.5|29700.5|29723.5|29703.5|29720.5|29700.5|7
1749483000000|2025-06-09 15:30:00|29720|29700|29723|29703|29723.5|29703.5|29720|29700|6
1749483300000|2025-06-09 15:35:00|29722|29702|29722.5|29702.5|29722.5|29702.5|29722|29702|2
1749484200000|2025-06-09 15:50:00|29723.5|29703.5|29723|29703|29725.6|29704|29722|29697.6|9
1749484800000|2025-06-09 16:00:00|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|1
1749485100000|2025-06-09 16:05:00|29723|29703|29723|29703|29723|29703|29723|29703|1
1749485700000|2025-06-09 16:15:00|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|29723.5|29703.5|1
1749486000000|2025-06-09 16:20:00|29723|29703|29723|29703|29723|29703|29723|29703|1
1749486300000|2025-06-09 16:25:00|29723.5|29703.5|29723|29703|29723.5|29703.5|29723|29703|2
1749486600000|2025-06-09 16:30:00|29723.5|29703.5|29718.5|29698.5|29723.5|29703.5|29717|29697|9
1749486900000|2025-06-09 16:35:00|29716|29696|29715|29695|29716|29696|29713.4|29693.4|7
1749487200000|2025-06-09 16:40:00|29714|29694|29708|29683|29717.5|29695|29707.6|29682.6|13
1749487500000|2025-06-09 16:45:00|29710|29685|29710|29685|29711.3|29686.3|29705|29680|23
1749487800000|2025-06-09 16:50:00|29710.6|29685.6|29717.6|29692.6|29718|29693|29710.6|29685.6|17
1749488100000|2025-06-09 16:55:00|29717|29692|29714.5|29694.5|29717|29694.5|29714.5|29692|2
1749488400000|2025-06-09 17:00:00|29715|29695|29715.5|29695.5|29715.5|29695.5|29715|29695|2
1749488700000|2025-06-09 17:05:00|29728.1|29708.1|29739.5|29714.5|29748.9|29717.8|29728.1|29708.1|26
1749489000000|2025-06-09 17:10:00|29739|29714|29720.5|29700.5|29739|29714|29719|29699|4
1749489300000|2025-06-09 17:15:00|29717.5|29697.5|29717.5|29697.5|29717.5|29697.5|29716.5|29696.5|5
1749489600000|2025-06-09 17:20:00|29717|29697|29716.5|29696.5|29717|29697|29716.5|29696.5|2
1749489900000|2025-06-09 17:25:00|29716|29696|29715.5|29695.5|29716|29696|29715.5|29695.5|2
1749490200000|2025-06-09 17:30:00|29725.6|29685.4|29716.5|29696.5|29725.6|29696.5|29715.5|29685.4|6
1749490500000|2025-06-09 17:35:00|29719|29699|29720|29700|29720|29700|29719|29699|3
1749490800000|2025-06-09 17:40:00|29718.5|29698.5|29712.5|29692.5|29718.5|29698.5|29712.5|29692.5|4
1749491100000|2025-06-09 17:45:00|29713.5|29693.5|29718|29698|29718.5|29698.5|29713.5|29693.5|6
1749491400000|2025-06-09 17:50:00|29715.5|29695.5|29713.5|29693.5|29715.5|29695.5|29713.5|29693.5|2
1749491700000|2025-06-09 17:55:00|29714|29694|29721|29701|29721|29701|29714|29694|6
1749492000000|2025-06-09 18:00:00|29721.5|29701.5|29720.5|29700.5|29721.5|29701.5|29720.5|29700.5|3
1749492600000|2025-06-09 18:10:00|29720|29700|29720.5|29700.5|29721|29701|29720|29700|4
1749492900000|2025-06-09 18:15:00|29723|29698|29723|29698|29723|29698|29723|29698|1
1749493200000|2025-06-09 18:20:00|29722|29697|29717.6|29692.6|29722|29697|29717.6|29692.6|2
1749493500000|2025-06-09 18:25:00|29722.8|29687.2|29722.8|29687.2|29722.8|29687.2|29722.8|29687.2|1
1749494100000|2025-06-09 18:35:00|29717.3|29681.7|29715.8|29680.2|29717.3|29681.7|29715.3|29678|7
1749494400000|2025-06-09 18:40:00|29716.3|29680.7|29716.3|29680.7|29716.3|29680.7|29716.3|29680.7|1
1749495000000|2025-06-09 18:50:00|29715.8|29680.2|29715.8|29680.2|29715.8|29680.2|29715.8|29680.2|1
1749495600000|2025-06-09 19:00:00|29716.3|29680.7|29723|29698|29730.8|29698|29715.8|29680.2|20
1749497400000|2025-06-09 19:30:00|29725.8|29687.2|29723|29698|29725.8|29698|29721.6|29687.2|8
1749497700000|2025-06-09 19:35:00|29722.6|29697.6|29727.9|29691.1|29728.9|29697.6|29722.6|29691.1|5
1749498000000|2025-06-09 19:40:00|29728.4|29691.6|29728.4|29691.6|29728.4|29691.6|29728.4|29691.6|1
1749498300000|2025-06-09 19:45:00|29728.9|29692.1|29724|29699|29729.9|29699|29721.5|29691.1|10
1749498600000|2025-06-09 19:50:00|29723.5|29698.5|29724|29699|29724|29699|29723.5|29698.5|2
1749498900000|2025-06-09 19:55:00|29724.5|29699.5|29724.5|29699.5|29724.5|29699.5|29724.5|29699.5|1
1749517200000|2025-06-10 01:00:00|29730.1|29644.9|29710.5|29685.5|29754.7|29690|29708.1|29644.9|29
1749517500000|2025-06-10 01:05:00|29710.6|29685.6|29701|29681|29710.6|29685.6|29700.7|29677|26
1749517800000|2025-06-10 01:10:00|29701.1|29681.1|29721.3|29664.8|29721.3|29684.5|29699|29664.8|24
1749518100000|2025-06-10 01:15:00|29722.3|29664.7|29697|29677|29722.3|29683.5|29692.5|29664.7|48
1749518400000|2025-06-10 01:20:00|29696.5|29676.5|29694.5|29674.5|29697.1|29677.1|29693.5|29673.5|32
1749518700000|2025-06-10 01:25:00|29694|29674|29687.5|29667.5|29701|29681|29687.5|29667.5|34
1749519000000|2025-06-10 01:30:00|29687.3|29667.3|29705|29685|29706.5|29686.5|29683.5|29663.5|32
1749519300000|2025-06-10 01:35:00|29710.5|29690.5|29747.5|29722.5|29747.5|29722.5|29710|29690|71
1749519600000|2025-06-10 01:40:00|29752.5|29727.5|29726.5|29706.5|29754.1|29730|29726.5|29706.5|54
1749519900000|2025-06-10 01:45:00|29727|29707|29738.1|29718.1|29738.3|29718.3|29720|29700|35
1749520200000|2025-06-10 01:50:00|29738.3|29718.3|29758.5|29738.5|29767.5|29747.5|29737.9|29717.9|43
1749520500000|2025-06-10 01:55:00|29753.6|29733.6|29743.5|29723.5|29753.6|29733.6|29739|29719|37
1749520800000|2025-06-10 02:00:00|29744|29724|29757.5|29737.5|29759.5|29739.5|29743.5|29723.5|60
1749521100000|2025-06-10 02:05:00|29755.5|29735.5|29765|29745|29767.5|29747.5|29752.5|29732.5|33
1749521400000|2025-06-10 02:10:00|29762.5|29742.5|29735.1|29715.1|29762.5|29742.5|29735.1|29710.3|51
1749521700000|2025-06-10 02:15:00|29735.5|29715.5|29741.5|29721.5|29742|29722|29729.3|29709.3|43
1749522000000|2025-06-10 02:20:00|29739|29719|29743.7|29723.7|29747.5|29727.5|29735.6|29715.6|34
1749522300000|2025-06-10 02:25:00|29743.2|29723.2|29744.8|29724.8|29747.5|29727.5|29742.9|29722.9|59
1749522600000|2025-06-10 02:30:00|29743.7|29723.7|29742.5|29722.5|29747|29727|29742.4|29722.4|35
1749522900000|2025-06-10 02:35:00|29744|29724|29745.7|29725.7|29746|29726|29744|29724|16
1749523200000|2025-06-10 02:40:00|29746|29726|29746.4|29726.4|29747.3|29727.3|29746|29726|15
1749523500000|2025-06-10 02:45:00|29746.7|29726.7|29747.3|29727.3|29749.5|29729.5|29744.6|29724.6|46
1749523800000|2025-06-10 02:50:00|29747.5|29727.5|29745.5|29725.5|29749.5|29729.5|29745|29725|27
1749524100000|2025-06-10 02:55:00|29746|29726|29747.5|29727.5|29750|29730|29744.7|29724.7|17
1749524400000|2025-06-10 03:00:00|29749.6|29729.6|29766|29746|29767.2|29747.2|29749.6|29729.6|24
1749524700000|2025-06-10 03:05:00|29766.5|29746.5|29757.5|29737.5|29766.5|29746.5|29757.5|29737.5|13
1749525000000|2025-06-10 03:10:00|29756.5|29736.5|29752.5|29732.5|29757.5|29737.5|29749.5|29729.5|34
1749525300000|2025-06-10 03:15:00|29753|29733|29752.5|29732.5|29756|29736|29752.5|29732.5|10
1749525600000|2025-06-10 03:20:00|29754.4|29734.4|29752.5|29732.5|29756.5|29736.5|29752.5|29732.5|21
1749525900000|2025-06-10 03:25:00|29753.5|29733.5|29747.5|29727.5|29754.6|29734.6|29747.5|29727.5|13
1749526200000|2025-06-10 03:30:00|29745.4|29725.4|29748|29728|29751.5|29731.5|29744|29724|36
1749526500000|2025-06-10 03:35:00|29747.5|29727.5|29745.2|29725.2|29748|29728|29742.5|29722.5|24
1749526800000|2025-06-10 03:40:00|29746|29726|29748|29728|29749.5|29729.5|29746|29726|7
1749527100000|2025-06-10 03:45:00|29747.5|29727.5|29750|29730|29751|29731|29747.5|29727.5|13
1749527400000|2025-06-10 03:50:00|29754.4|29734.4|29751.7|29731.7|29754.5|29734.5|29749.9|29729.9|42
1749527700000|2025-06-10 03:55:00|29751.5|29731.5|29751.5|29731.5|29751.5|29731.5|29751.5|29731.5|1
1749528000000|2025-06-10 04:00:00|29751.1|29731.1|29751|29731|29751.1|29731.1|29750.4|29730.4|13
1749528300000|2025-06-10 04:05:00|29750.9|29730.9|29747.5|29727.5|29751|29731|29747.5|29727.5|9
1749528600000|2025-06-10 04:10:00|29748|29728|29753|29733|29753|29733|29747.5|29727.5|18
1749528900000|2025-06-10 04:15:00|29752.5|29732.5|29752.5|29732.5|29752.5|29732.5|29752.5|29732.5|1
1749529200000|2025-06-10 04:20:00|29754.4|29734.4|29750|29730|29754.4|29734.4|29749.6|29729.6|13
1749529500000|2025-06-10 04:25:00|29750.1|29730.1|29754|29734|29755.2|29735.2|29749|29729|31
1749529800000|2025-06-10 04:30:00|29752|29732|29755|29735|29757.5|29737.5|29752|29732|17
1749530100000|2025-06-10 04:35:00|29758.5|29738.5|29752.5|29732.5|29758.5|29738.5|29751.5|29731.5|11
1749530400000|2025-06-10 04:40:00|29752.1|29732.1|29751.5|29731.5|29754.2|29734.2|29750|29730|25
1749530700000|2025-06-10 04:45:00|29751.8|29731.8|29751.5|29731.5|29757.5|29737.5|29751.5|29731.5|13
1749531000000|2025-06-10 04:50:00|29751.8|29731.8|29753.8|29733.8|29754.2|29734.2|29751.5|29731.5|16
1749531300000|2025-06-10 04:55:00|29753.6|29733.6|29753|29733|29753.6|29733.6|29752.7|29732.7|8
1749531600000|2025-06-10 05:00:00|29755.1|29735.1|29755.1|29735.1|29758.9|29738.9|29755.1|29735.1|7
1749532200000|2025-06-10 05:10:00|29755.2|29735.2|29755.1|29735.1|29758.8|29738.8|29755.1|29735.1|11
1749532500000|2025-06-10 05:15:00|29755.4|29735.4|29755.1|29735.1|29758.8|29738.8|29755|29735|12
1749532800000|2025-06-10 05:20:00|29758.8|29738.8|29767.5|29747.5|29769.4|29749.4|29755.1|29735.1|31
1749533100000|2025-06-10 05:25:00|29769.4|29749.4|29763.5|29743.5|29769.4|29749.4|29763.5|29743.5|27
1749533400000|2025-06-10 05:30:00|29764.1|29744.1|29783.1|29763.1|29785.1|29765.1|29763.5|29743.5|33
1749533700000|2025-06-10 05:35:00|29783.5|29763.5|29777.8|29757.8|29783.5|29763.5|29775.5|29755.5|15
1749534000000|2025-06-10 05:40:00|29777.5|29757.5|29764.7|29744.7|29779|29759|29764.7|29740.5|44
1749534300000|2025-06-10 05:45:00|29765.4|29745.4|29767.8|29742.8|29772.3|29747.3|29765.4|29742.4|54
1749534600000|2025-06-10 05:50:00|29768|29743|29767.3|29742.3|29768.9|29743.9|29767|29742|34
1749534900000|2025-06-10 05:55:00|29767.1|29742.1|29783.5|29758.5|29783.6|29759.2|29765.1|29742|50
1749535200000|2025-06-10 06:00:00|29786.8|29761.8|29789.8|29764.8|29790|29769.3|29783.1|29761.8|45
1749535500000|2025-06-10 06:05:00|29789.2|29764.2|29786|29761|29789.3|29767.7|29782.6|29757.6|70
1749535800000|2025-06-10 06:10:00|29781.2|29761.2|29763.3|29743.3|29783.5|29763.5|29763.3|29743.3|38
1749536100000|2025-06-10 06:15:00|29763.4|29743.4|29761|29741|29777.3|29757.3|29758.9|29738.9|78
1749536400000|2025-06-10 06:20:00|29769.5|29749.5|29761.8|29741.8|29772.4|29752.4|29758.5|29738.5|69
1749536700000|2025-06-10 06:25:00|29761.6|29741.6|29760|29740|29766.4|29742.7|29757.5|29737.5|71
1749537000000|2025-06-10 06:30:00|29760.9|29740.9|29765|29745|29765|29745|29759|29739|32
1749537300000|2025-06-10 06:35:00|29764|29744|29778.5|29758.5|29778.5|29758.5|29757.5|29737.5|32
1749537600000|2025-06-10 06:40:00|29778|29758|29763.5|29743.5|29779|29759|29763.5|29743.5|46
1749537900000|2025-06-10 06:45:00|29765|29745|29771|29751|29771|29751|29758.5|29738.5|32
1749538200000|2025-06-10 06:50:00|29774.1|29754.1|29779|29759|29795.5|29775.5|29774.1|29754.1|47
1749538500000|2025-06-10 06:55:00|29779.5|29759.5|29783.3|29763.3|29785|29765|29767.5|29747.5|47
1749538800000|2025-06-10 07:00:00|29782.9|29762.9|29780.9|29760.9|29784.8|29764.8|29775.8|29755.8|47
1749539100000|2025-06-10 07:05:00|29781|29761|29794.9|29774.9|29798|29778|29780|29760|34
1749539400000|2025-06-10 07:10:00|29799|29779|29792.1|29772.1|29804.5|29784.5|29791.5|29771.5|54
1749539700000|2025-06-10 07:15:00|29791.5|29771.5|29788|29768|29799.1|29779.1|29787.5|29767.5|23
1749540000000|2025-06-10 07:20:00|29787.5|29767.5|29785.8|29765.8|29788|29768|29780.9|29760.9|23
1749540300000|2025-06-10 07:25:00|29785.9|29765.9|29785|29765|29790|29770|29782.9|29762.9|39
1749540600000|2025-06-10 07:30:00|29791.1|29771.1|29768.7|29748.7|29792.5|29772.5|29765|29745|32
1749540900000|2025-06-10 07:35:00|29768.5|29748.5|29787.5|29767.5|29788|29768|29768.2|29748.2|40
1749541200000|2025-06-10 07:40:00|29783|29763|29782.5|29762.5|29786.5|29766.5|29779.4|29759.4|33
1749541500000|2025-06-10 07:45:00|29783|29763|29790|29770|29791|29771|29782.5|29762.5|31
1749541800000|2025-06-10 07:50:00|29789.9|29769.9|29795.6|29775.6|29796|29776|29789.8|29769.8|17
1749542100000|2025-06-10 07:55:00|29794|29774|29797.5|29777.5|29798.9|29778.9|29794|29774|23
1749542400000|2025-06-10 08:00:00|29796.5|29776.5|29779|29759|29798.4|29778.4|29778.5|29758.5|16
1749542700000|2025-06-10 08:05:00|29779.5|29759.5|29779.6|29759.6|29783|29763|29779|29759|14
1749543000000|2025-06-10 08:10:00|29780|29760|29788|29768|29789.6|29769.6|29779.5|29759.5|15
1749543300000|2025-06-10 08:15:00|29787.5|29767.5|29784.5|29764.5|29787.5|29767.5|29780.4|29760.4|18
1749543600000|2025-06-10 08:20:00|29785|29765|29787.5|29767.5|29788|29768|29785|29765|18
1749543900000|2025-06-10 08:25:00|29786.4|29766.4|29792.5|29772.5|29795.8|29775.8|29786.4|29766.4|19
1749544200000|2025-06-10 08:30:00|29795|29775|29797.1|29777.1|29799.3|29779.3|29795|29775|19
1749544500000|2025-06-10 08:35:00|29797|29777|29795|29775|29797|29777|29795|29775|9
1749544800000|2025-06-10 08:40:00|29793.5|29773.5|29796.7|29776.7|29796.9|29776.9|29793|29773|9
1749545100000|2025-06-10 08:45:00|29793.2|29773.2|29793.5|29773.5|29793.5|29773.5|29790.5|29770.5|16
1749545400000|2025-06-10 08:50:00|29793|29773|29795|29775|29795.3|29775.3|29793|29773|19
1749545700000|2025-06-10 08:55:00|29790|29770|29790.5|29770.5|29791|29771|29790|29770|3
1749546000000|2025-06-10 09:00:00|29793.4|29773.4|29800|29780|29801.6|29781.6|29793.2|29773.2|11
1749546300000|2025-06-10 09:05:00|29799.5|29779.5|29799.5|29779.5|29800.2|29780.2|29799.5|29779.5|21
1749546600000|2025-06-10 09:10:00|29800.1|29780.1|29799.5|29779.5|29801.2|29781.2|29799.5|29779.5|6
1749546900000|2025-06-10 09:15:00|29800.1|29780.1|29796.5|29776.5|29800.1|29780.1|29796|29776|9
1749547200000|2025-06-10 09:20:00|29797|29777|29792.5|29772.5|29798.2|29778.2|29792.5|29772.5|6
1749547500000|2025-06-10 09:25:00|29793|29773|29794|29774|29797.6|29777.6|29792.5|29772.5|18
1749547800000|2025-06-10 09:30:00|29793|29773|29791.1|29771.1|29797.1|29777.1|29788.8|29768.8|29
1749548100000|2025-06-10 09:35:00|29791.5|29771.5|29786.5|29766.5|29792|29772|29784.5|29764.5|15
1749548400000|2025-06-10 09:40:00|29782.5|29762.5|29782.8|29762.8|29782.8|29762.8|29782|29762|6
1749548700000|2025-06-10 09:45:00|29782|29762|29785.5|29765.5|29785.5|29765.5|29780|29760|13
1749549000000|2025-06-10 09:50:00|29786|29766|29786|29766|29786|29766|29785.5|29765.5|3
1749549300000|2025-06-10 09:55:00|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|29785.5|29765.5|1
1749549600000|2025-06-10 10:00:00|29785.1|29765.1|29784.5|29764.5|29785.1|29765.1|29784.4|29764.4|10
1749549900000|2025-06-10 10:05:00|29788.5|29768.5|29785|29765|29788.5|29768.5|29784.5|29764.5|9
1749550200000|2025-06-10 10:10:00|29783.5|29763.5|29784.5|29764.5|29784.5|29764.5|29783.5|29763.5|3
1749550500000|2025-06-10 10:15:00|29784|29764|29784|29764|29784.5|29764.5|29784|29764|7
1749550800000|2025-06-10 10:20:00|29782|29762|29781.5|29761.5|29782|29762|29781.5|29761.5|2
1749551100000|2025-06-10 10:25:00|29780.5|29760.5|29780|29760|29780.5|29760.5|29780|29760|4
1749551400000|2025-06-10 10:30:00|29781|29761|29781|29761|29781|29761|29778.2|29758.2|7
1749551700000|2025-06-10 10:35:00|29781.5|29761.5|29781|29761|29781.5|29761.5|29780.9|29760.9|4
1749552000000|2025-06-10 10:40:00|29780|29760|29780.5|29760.5|29780.5|29760.5|29780|29760|2
1749552300000|2025-06-10 10:45:00|29780|29760|29780|29760|29780.5|29760.5|29780|29760|5
1749552600000|2025-06-10 10:50:00|29780.5|29760.5|29782|29762|29782|29762|29780.5|29760.5|4
1749553200000|2025-06-10 11:00:00|29781.5|29761.5|29781.6|29761.6|29782.5|29762.5|29781.2|29761.2|14
1749553500000|2025-06-10 11:05:00|29782.4|29762.4|29782.5|29762.5|29782.6|29762.6|29780.4|29760.4|20
1749553800000|2025-06-10 11:10:00|29782|29762|29781.5|29761.5|29782.5|29762.5|29781.5|29761.5|6
1749554100000|2025-06-10 11:15:00|29781.6|29761.6|29781.5|29761.5|29782|29762|29781.5|29761.5|6
1749555000000|2025-06-10 11:30:00|29782|29762|29781.5|29761.5|29782|29762|29781|29761|26
1749555300000|2025-06-10 11:35:00|29782|29762|29780.5|29760.5|29782|29762|29778.4|29758.4|49
1749555600000|2025-06-10 11:40:00|29780|29760|29780.1|29760.1|29780.1|29760.1|29780|29760|2
1749555900000|2025-06-10 11:45:00|29782.2|29762.2|29782.5|29762.5|29782.5|29762.5|29780.2|29760.2|11
1749556200000|2025-06-10 11:50:00|29782|29762|29781.5|29761.5|29782|29762|29781|29761|3
1749556800000|2025-06-10 12:00:00|29782|29762|29782.5|29762.5|29782.5|29762.5|29781.5|29761.5|9
1749557100000|2025-06-10 12:05:00|29782.4|29762.4|29782.5|29762.5|29783.1|29763.1|29781.9|29761.9|9
1749557400000|2025-06-10 12:10:00|29781.5|29761.5|29782.5|29762.5|29782.5|29762.5|29781.5|29761.5|4
1749558000000|2025-06-10 12:20:00|29784.5|29764.5|29781|29761|29785|29765|29781|29761|3
1749558300000|2025-06-10 12:25:00|29781.5|29761.5|29780.5|29760.5|29781.5|29761.5|29780.5|29760.5|3
1749558600000|2025-06-10 12:30:00|29780|29760|29782.5|29762.5|29782.5|29762.5|29778.5|29758.5|8
1749558900000|2025-06-10 12:35:00|29781.5|29761.5|29780|29760|29782.5|29762.5|29780|29760|4
1749559200000|2025-06-10 12:40:00|29777.2|29757.2|29775.5|29755.5|29777.2|29757.2|29775.4|29755.4|7
1749559800000|2025-06-10 12:50:00|29775|29755|29775|29755|29775|29755|29775|29755|1
1749560100000|2025-06-10 12:55:00|29777.8|29757.8|29777.5|29757.5|29778.9|29758.9|29775|29755|4
1749560400000|2025-06-10 13:00:00|29776|29756|29774.5|29754.5|29776|29756|29774|29754|5
1749560700000|2025-06-10 13:05:00|29772.5|29752.5|29770.5|29750.5|29772.5|29752.5|29770.5|29750.5|6
1749561000000|2025-06-10 13:10:00|29775|29755|29765.5|29745.5|29775.5|29755.5|29762|29742|23
1749561300000|2025-06-10 13:15:00|29766|29746|29763.8|29743.8|29766|29746|29762.5|29742.5|5
1749561600000|2025-06-10 13:20:00|29761.5|29741.5|29764.5|29744.5|29765|29745|29761.5|29741.5|5
1749561900000|2025-06-10 13:25:00|29762.5|29742.5|29756.5|29736.5|29762.5|29742.5|29756|29736|9
1749562200000|2025-06-10 13:30:00|29759|29739|29760|29740|29760|29740|29759|29739|4
1749562500000|2025-06-10 13:35:00|29761|29741|29762.5|29742.5|29764.2|29744.2|29759|29739|17
1749562800000|2025-06-10 13:40:00|29763.5|29743.5|29766.5|29746.5|29766.5|29746.5|29763|29743|15
1749563100000|2025-06-10 13:45:00|29766|29746|29766|29746|29766.5|29746.5|29765.5|29745.5|6
1749563400000|2025-06-10 13:50:00|29768.8|29748.8|29770.5|29750.5|29770.5|29750.5|29768.8|29748.8|6
1749563700000|2025-06-10 13:55:00|29771.5|29751.5|29770.5|29750.5|29771.5|29751.5|29770.5|29750.5|2
1749564000000|2025-06-10 14:00:00|29770|29750|29770|29750|29770|29750|29770|29750|1
1749564600000|2025-06-10 14:10:00|29772.5|29752.5|29773|29753|29774.8|29754.8|29772.5|29752.5|7
1749564900000|2025-06-10 14:15:00|29774|29754|29773.8|29753.8|29774|29754|29773|29753|14
1749565200000|2025-06-10 14:20:00|29774|29754|29770|29750|29781|29761|29770|29750|15
1749565500000|2025-06-10 14:25:00|29769.5|29749.5|29770|29750|29770|29750|29769.5|29749.5|2
1749565800000|2025-06-10 14:30:00|29769.5|29749.5|29769.5|29749.5|29770|29750|29769.5|29749.5|3
1749566100000|2025-06-10 14:35:00|29770|29750|29770|29750|29770|29750|29769.5|29749.5|7
1749566400000|2025-06-10 14:40:00|29769.5|29749.5|29768|29748|29770|29750|29768|29748|9
1749566700000|2025-06-10 14:45:00|29769|29749|29768|29748|29769|29749|29767|29747|12
1749567000000|2025-06-10 14:50:00|29767.5|29747.5|29768.8|29748.8|29773.5|29753.5|29767.5|29747.5|17
1749567300000|2025-06-10 14:55:00|29767.5|29747.5|29751.7|29712.8|29767.5|29747.5|29743.6|29711.9|23
1749567600000|2025-06-10 15:00:00|29752.3|29696.7|29756.5|29736.5|29771.2|29751.2|29742.2|29695.9|72
1749567900000|2025-06-10 15:05:00|29762|29742|29762|29742|29764.5|29744.5|29760.5|29740.5|9
1749568200000|2025-06-10 15:10:00|29761.5|29741.5|29762.5|29742.5|29765|29745|29761.2|29741.2|9
1749568500000|2025-06-10 15:15:00|29765|29745|29768.8|29748.8|29769.2|29749.2|29761.5|29741.5|11
1749568800000|2025-06-10 15:20:00|29769|29749|29772.5|29752.5|29775|29755|29768.8|29748.8|15
1749569400000|2025-06-10 15:30:00|29779.5|29759.5|29776.5|29756.5|29779.5|29759.5|29776.5|29756.5|11
1749569700000|2025-06-10 15:35:00|29777|29757|29777|29757|29777|29757|29776.5|29756.5|13
1749570000000|2025-06-10 15:40:00|29776.5|29756.5|29775|29755|29777.5|29757.5|29775|29755|8
1749570300000|2025-06-10 15:45:00|29775.5|29755.5|29775.5|29755.5|29775.5|29755.5|29775.5|29755.5|1
1749570900000|2025-06-10 15:55:00|29777.5|29757.5|29779|29759|29782.5|29762.5|29777.5|29757.5|11
1749571200000|2025-06-10 16:00:00|29778.5|29758.5|29776.5|29756.5|29779|29759|29776.5|29756.5|6
1749571500000|2025-06-10 16:05:00|29776|29756|29776|29756|29776|29756|29776|29756|1
1749571800000|2025-06-10 16:10:00|29776.1|29756.1|29776.5|29756.5|29778.5|29758.5|29775.6|29755.6|8
1749572100000|2025-06-10 16:15:00|29776|29756|29770.5|29750.5|29776|29756|29770.5|29750.5|4
1749572400000|2025-06-10 16:20:00|29768.6|29748.6|29762.5|29742.5|29768.6|29748.6|29762.5|29742.5|18
1749573000000|2025-06-10 16:30:00|29763.5|29743.5|29760.1|29740.1|29764.1|29744.1|29759.5|29739.5|12
1749573300000|2025-06-10 16:35:00|29759.5|29739.5|29756.5|29736.5|29759.5|29739.5|29756.5|29736.5|3
1749573600000|2025-06-10 16:40:00|29754.5|29734.5|29753.3|29733.3|29756.5|29736.5|29753.1|29733.1|10
1749573900000|2025-06-10 16:45:00|29755.5|29735.5|29755.5|29735.5|29755.5|29735.5|29755.5|29735.5|1
1749574200000|2025-06-10 16:50:00|29756.1|29736.1|29756.1|29736.1|29756.1|29736.1|29755.5|29735.5|3
1749574500000|2025-06-10 16:55:00|29757.5|29737.5|29760.5|29740.5|29760.5|29740.5|29757.5|29737.5|19
1749574800000|2025-06-10 17:00:00|29761.5|29741.5|29760.5|29740.5|29762.1|29742.1|29759.9|29739.9|47
1749575100000|2025-06-10 17:05:00|29760.1|29740.1|29760.1|29740.1|29760.5|29740.5|29760.1|29740.1|5
1749575400000|2025-06-10 17:10:00|29761.1|29741.1|29760.1|29740.1|29761.1|29741.1|29760.1|29740.1|2
1749575700000|2025-06-10 17:15:00|29760.5|29740.5|29761.1|29741.1|29761.1|29741.1|29760.5|29740.5|2
1749576300000|2025-06-10 17:25:00|29760.5|29740.5|29760.1|29740.1|29760.5|29740.5|29757.5|29737.5|4
1749576600000|2025-06-10 17:30:00|29768|29732.1|29760.1|29740.1|29768|29740.1|29760.1|29732.1|2
1749577200000|2025-06-10 17:40:00|29760.5|29740.5|29760.1|29740.1|29761.1|29741.1|29760.1|29740.1|3
1749578400000|2025-06-10 18:00:00|29760.5|29740.5|29760.5|29740.5|29760.5|29740.5|29760.5|29740.5|1
1749579600000|2025-06-10 18:20:00|29760.1|29740.1|29760.1|29740.1|29760.5|29740.5|29756|29736|26
1749579900000|2025-06-10 18:25:00|29758.4|29738.4|29760.1|29740.1|29760.1|29740.1|29758.4|29738.4|2
1749580500000|2025-06-10 18:35:00|29760.5|29740.5|29760.5|29740.5|29760.5|29740.5|29760.5|29740.5|1
1749580800000|2025-06-10 18:40:00|29760.4|29740.4|29760.5|29740.5|29760.5|29740.5|29760.4|29740.4|2
1749581400000|2025-06-10 18:50:00|29753.1|29733.1|29758.1|29738.1|29759.5|29739.5|29753.1|29733.1|9
1749581700000|2025-06-10 18:55:00|29758.5|29738.5|29758.5|29738.5|29758.5|29738.5|29758.5|29738.5|1
1749582600000|2025-06-10 19:10:00|29755.4|29735.4|29758.1|29738.1|29759.1|29739.1|29755.4|29735.4|7
1749583500000|2025-06-10 19:25:00|29760.6|29735.6|29744.8|29719.8|29760.6|29735.6|29744.8|29719.8|15
1749583800000|2025-06-10 19:30:00|29744|29719|29746.6|29721.6|29750.6|29725.6|29743|29718|21
1749584100000|2025-06-10 19:35:00|29747|29722|29742|29717|29752.7|29722.6|29742|29700.3|18
1749584400000|2025-06-10 19:40:00|29737.6|29712.6|29737.6|29712.6|29740|29715|29735.9|29710.9|5
1749585300000|2025-06-10 19:55:00|29735|29710|29737.6|29712.6|29737.6|29712.6|29735|29710|2
1749603600000|2025-06-11 01:00:00|29756.7|29718.2|29753.5|29733.5|29756.7|29733.8|29747.5|29718.2|23
1749603900000|2025-06-11 01:05:00|29754|29734|29753|29733|29755|29735|29752.5|29732.5|13
1749604200000|2025-06-11 01:10:00|29753.1|29733.1|29765.3|29710.8|29765.3|29733.1|29745.5|29710.8|24
1749604500000|2025-06-11 01:15:00|29750.6|29725.6|29758|29738|29760|29740|29744|29724|51
1749604800000|2025-06-11 01:20:00|29752.5|29732.5|29750|29730|29752.5|29732.5|29749|29729|17
1749605100000|2025-06-11 01:25:00|29749.5|29729.5|29752.5|29732.5|29752.5|29732.5|29749|29729|23
1749605400000|2025-06-11 01:30:00|29752|29732|29752.5|29732.5|29752.5|29732.5|29747.7|29727.7|13
1749605700000|2025-06-11 01:35:00|29754.5|29734.5|29760.3|29740.3|29762.5|29742.5|29753.3|29733.3|74
1749606000000|2025-06-11 01:40:00|29760.4|29740.4|29760|29740|29760.4|29740.4|29757.8|29737.8|24
1749606300000|2025-06-11 01:45:00|29763.8|29743.8|29763.1|29743.1|29764.3|29744.3|29760.8|29740.8|33
1749606600000|2025-06-11 01:50:00|29763|29743|29761.9|29741.9|29763.1|29743.1|29761.7|29741.7|26
1749606900000|2025-06-11 01:55:00|29761.8|29741.8|29761|29741|29762.6|29742.6|29760|29740|55
1749607200000|2025-06-11 02:00:00|29760.5|29740.5|29775.5|29755.5|29775.5|29755.5|29759.5|29739.5|32
1749607500000|2025-06-11 02:05:00|29776|29756|29780.4|29760.4|29781.1|29761.1|29772.5|29752.5|40
1749607800000|2025-06-11 02:10:00|29780.3|29760.3|29781|29761|29781|29761|29776|29756|22
1749608100000|2025-06-11 02:15:00|29779.5|29759.5|29778.3|29758.3|29779.5|29759.5|29771.2|29751.2|43
1749608400000|2025-06-11 02:20:00|29778.4|29758.4|29777.5|29752.5|29778.4|29758.4|29759.5|29733.5|31
1749608700000|2025-06-11 02:25:00|29780|29755|29775.1|29755.1|29781.6|29759.1|29774.5|29754.5|14
1749609000000|2025-06-11 02:30:00|29774.9|29754.9|29745|29725|29775.1|29755.1|29742.4|29717.4|60
1749609300000|2025-06-11 02:35:00|29744.7|29724.7|29763.7|29743.7|29766.8|29746.8|29744.5|29724.5|36
1749609600000|2025-06-11 02:40:00|29763.5|29743.5|29758.5|29738.5|29763.5|29743.5|29757.4|29737.4|34
1749609900000|2025-06-11 02:45:00|29758.9|29738.9|29759.5|29739.5|29766|29746|29755|29735|41
1749610200000|2025-06-11 02:50:00|29760|29740|29760.5|29740.5|29763|29743|29759.8|29739.8|25
1749610500000|2025-06-11 02:55:00|29760|29740|29754.5|29734.5|29760.5|29740.5|29753|29733|22
1749610800000|2025-06-11 03:00:00|29757|29737|29767|29747|29767|29747|29757|29737|16
1749611100000|2025-06-11 03:05:00|29770.9|29750.9|29776|29756|29776.5|29756.5|29770.9|29750.9|13
1749611400000|2025-06-11 03:10:00|29773|29753|29777.6|29757.6|29777.6|29757.6|29770.6|29750.6|34
1749611700000|2025-06-11 03:15:00|29777.5|29757.5|29775|29755|29777.5|29757.5|29771.8|29751.8|21
1749612000000|2025-06-11 03:20:00|29775.1|29755.1|29775.5|29755.5|29775.5|29755.5|29773.5|29753.5|5
1749612300000|2025-06-11 03:25:00|29775.6|29755.6|29768.5|29748.5|29775.6|29755.6|29763.4|29743.4|36
1749612600000|2025-06-11 03:30:00|29769|29749|29776.1|29756.1|29776.5|29756.5|29766.5|29746.5|31
1749612900000|2025-06-11 03:35:00|29776|29756|29770.1|29750.1|29776.7|29756.7|29769.1|29749.1|31
1749613200000|2025-06-11 03:40:00|29770.2|29750.2|29766|29746|29773|29753|29765.2|29745.2|48
1749613500000|2025-06-11 03:45:00|29765.7|29745.7|29772|29752|29772.5|29752.5|29765.5|29745.5|35
1749613800000|2025-06-11 03:50:00|29772.5|29752.5|29779.3|29759.3|29787.5|29767.5|29772.5|29752.5|31
1749614100000|2025-06-11 03:55:00|29777.1|29757.1|29772.5|29752.5|29777.1|29757.1|29769|29749|11
1749614400000|2025-06-11 04:00:00|29769|29749|29768.3|29748.3|29776|29756|29765|29745|28
1749614700000|2025-06-11 04:05:00|29766.5|29746.5|29769|29749|29770|29750|29766.5|29746.5|13
1749615300000|2025-06-11 04:15:00|29769.5|29749.5|29766.5|29746.5|29769.5|29749.5|29765.1|29745.1|10
1749615600000|2025-06-11 04:20:00|29767.5|29747.5|29771.5|29751.5|29776.5|29756.5|29766.8|29746.8|18
1749615900000|2025-06-11 04:25:00|29773.2|29753.2|29777.5|29757.5|29781|29761|29773.2|29753.2|30
1749616200000|2025-06-11 04:30:00|29777|29757|29785.7|29760.7|29786|29761|29777|29757|25
1749616500000|2025-06-11 04:35:00|29786|29761|29785.6|29760.6|29786|29765.1|29780.1|29759.8|49
1749616800000|2025-06-11 04:40:00|29785.3|29760.3|29784.5|29764.5|29786.5|29764.5|29781.4|29760|28
1749617100000|2025-06-11 04:45:00|29784.1|29764.1|29783.5|29763.5|29784.8|29764.8|29783.5|29763.5|33
1749617400000|2025-06-11 04:50:00|29783.6|29763.6|29784.5|29764.5|29784.5|29764.5|29781|29761|23
1749617700000|2025-06-11 04:55:00|29784.1|29764.1|29780.5|29760.5|29784.5|29764.5|29780.5|29760.5|5
1749618000000|2025-06-11 05:00:00|29781|29761|29781|29761|29781|29761|29780.5|29760.5|7
1749618300000|2025-06-11 05:05:00|29780.9|29760.9|29781|29761|29781|29761|29780.9|29760.9|2
1749618600000|2025-06-11 05:10:00|29778.6|29758.6|29773|29753|29778.6|29758.6|29772.6|29752.6|41
1749618900000|2025-06-11 05:15:00|29773.5|29753.5|29774.2|29754.2|29779.2|29759.2|29773.1|29753.1|39
1749619200000|2025-06-11 05:20:00|29773.7|29753.7|29775|29755|29775|29755|29773|29753|21
1749619500000|2025-06-11 05:25:00|29774.2|29754.2|29773.5|29753.5|29775|29755|29773.4|29753.4|23
1749619800000|2025-06-11 05:30:00|29773.9|29753.9|29773.5|29753.5|29774.6|29754.6|29772.4|29752.4|46
1749620100000|2025-06-11 05:35:00|29772.6|29752.6|29775|29755|29775|29755|29772.6|29752.6|6
1749620400000|2025-06-11 05:40:00|29775.1|29755.1|29775|29755|29775.1|29755.1|29774.9|29754.9|11
1749620700000|2025-06-11 05:45:00|29775.1|29755.1|29775.5|29755.5|29779.1|29759.1|29775.1|29755.1|9
1749621000000|2025-06-11 05:50:00|29776|29756|29771|29751|29777|29756.1|29770.5|29748.1|24
1749621300000|2025-06-11 05:55:00|29771.1|29751.1|29770.1|29750.1|29771.5|29751.5|29769.2|29749.2|21
1749621600000|2025-06-11 06:00:00|29769.4|29749.4|29782.1|29762.1|29784.4|29764.4|29768.5|29748.5|57
1749621900000|2025-06-11 06:05:00|29781.5|29761.5|29783.5|29763.5|29785.2|29765.2|29777|29757|47
1749622200000|2025-06-11 06:10:00|29784.2|29764.2|29784.4|29764.4|29786.5|29766.5|29783.5|29763.5|17
1749622500000|2025-06-11 06:15:00|29784.3|29764.3|29783.6|29763.6|29785.5|29765.5|29780.8|29760.8|43
1749622800000|2025-06-11 06:20:00|29783.5|29763.5|29789.4|29769.4|29789.4|29769.4|29783|29763|12
1749623100000|2025-06-11 06:25:00|29790.6|29770.6|29823.6|29803.6|29826|29806|29790.6|29770.6|59
1749623400000|2025-06-11 06:30:00|29823|29803|29806.7|29786.7|29827.3|29803.7|29805|29783.1|63
1749623700000|2025-06-11 06:35:00|29806.3|29786.3|29802.5|29782.5|29806.3|29786.3|29800.4|29780.4|22
1749624000000|2025-06-11 06:40:00|29799|29779|29798.5|29778.5|29801.1|29781.1|29798|29778|17
1749624300000|2025-06-11 06:45:00|29798.1|29778.1|29798.1|29778.1|29799.1|29779.1|29798.1|29778.1|13
1749624600000|2025-06-11 06:50:00|29798.5|29778.5|29802.4|29782.4|29809.7|29785.8|29798.1|29778.1|34
1749624900000|2025-06-11 06:55:00|29802.7|29782.7|29806.4|29786.4|29812|29792|29802.7|29782.7|37
1749625200000|2025-06-11 07:00:00|29807.4|29787.4|29799.5|29779.5|29807.4|29787.4|29798.1|29778.1|26
1749625500000|2025-06-11 07:05:00|29796.1|29776.1|29804|29784|29804|29784|29795.9|29775.9|20
1749625800000|2025-06-11 07:10:00|29804.5|29784.5|29812.1|29792.1|29819|29799|29804|29784|34
1749626100000|2025-06-11 07:15:00|29809.5|29789.5|29819|29799|29821|29801|29807.5|29787.5|23
1749626400000|2025-06-11 07:20:00|29817.5|29797.5|29802.5|29782.5|29817.5|29797.5|29802.5|29782.5|20
1749626700000|2025-06-11 07:25:00|29798.5|29778.5|29804|29784|29805.5|29785.5|29795.2|29775.2|23
1749627000000|2025-06-11 07:30:00|29805|29785|29805|29785|29805|29785|29804|29784|6
1749627300000|2025-06-11 07:35:00|29805.1|29785.1|29807.5|29787.5|29810.5|29790.5|29804.5|29784.5|14
1749627600000|2025-06-11 07:40:00|29807|29787|29802.3|29782.3|29807|29787|29802.3|29782.3|15
1749627900000|2025-06-11 07:45:00|29802.1|29782.1|29804.5|29784.5|29805|29785|29800.7|29780.7|22
1749628200000|2025-06-11 07:50:00|29804|29784|29803|29783|29806.5|29786.5|29803|29783|5
1749628500000|2025-06-11 07:55:00|29802.5|29782.5|29795|29775|29803|29783|29792.5|29772.5|25
1749628800000|2025-06-11 08:00:00|29795.5|29775.5|29803|29783|29803|29783|29795|29775|5
1749629100000|2025-06-11 08:05:00|29801.4|29781.4|29794.5|29774.5|29803|29783|29794.5|29774.5|18
1749629400000|2025-06-11 08:10:00|29795.5|29775.5|29795|29775|29797.5|29777.5|29792.2|29772.2|26
1749629700000|2025-06-11 08:15:00|29794.6|29774.6|29795|29775|29795|29775|29794.5|29774.5|5
1749630000000|2025-06-11 08:20:00|29792.5|29772.5|29798.5|29778.5|29799|29779|29792.5|29772.5|3
1749630300000|2025-06-11 08:25:00|29797.5|29777.5|29799|29779|29799.5|29779.5|29795|29775|8
1749630600000|2025-06-11 08:30:00|29796.8|29776.8|29795.5|29775.5|29797|29777|29794.4|29774.4|11
1749630900000|2025-06-11 08:35:00|29794|29774|29794.8|29774.8|29797.5|29777.5|29792.5|29772.5|9
1749631200000|2025-06-11 08:40:00|29794.3|29774.3|29790.3|29770.3|29794.3|29774.3|29789.9|29769.9|27
1749631500000|2025-06-11 08:45:00|29790|29770|29786.2|29766.2|29791.5|29771.5|29785|29765|26
1749631800000|2025-06-11 08:50:00|29785.8|29765.8|29788.5|29768.5|29792|29772|29785.8|29765.8|10
1749632400000|2025-06-11 09:00:00|29787.5|29767.5|29786.5|29766.5|29788.5|29768.5|29786|29766|18
1749632700000|2025-06-11 09:05:00|29793.5|29773.5|29797|29777|29797.5|29777.5|29789.5|29769.5|16
1749633000000|2025-06-11 09:10:00|29793|29773|29793.9|29773.9|29793.9|29773.9|29789|29769|11
1749633300000|2025-06-11 09:15:00|29792.5|29772.5|29792.1|29772.1|29792.5|29772.5|29792.1|29772.1|5
1749633600000|2025-06-11 09:20:00|29792|29772|29792|29772|29792|29772|29792|29772|1
1749633900000|2025-06-11 09:25:00|29792.5|29772.5|29794.1|29774.1|29795.2|29775.2|29792.5|29772.5|7
1749634200000|2025-06-11 09:30:00|29794|29774|29790|29770|29794|29774|29787.5|29767.5|8
1749634500000|2025-06-11 09:35:00|29792.5|29772.5|29790|29770|29792.5|29772.5|29790|29770|4
1749634800000|2025-06-11 09:40:00|29787.2|29767.2|29790|29770|29790|29770|29787.2|29767.2|2
1749635100000|2025-06-11 09:45:00|29789|29769|29790|29770|29790|29770|29787|29767|4
1749635400000|2025-06-11 09:50:00|29789.5|29769.5|29772.5|29752.5|29790|29770|29772.5|29752.5|27
1749635700000|2025-06-11 09:55:00|29773.9|29753.9|29772.5|29752.5|29774.7|29754.7|29771|29751|14
1749636300000|2025-06-11 10:05:00|29773.9|29753.9|29773|29753|29781|29761|29771.1|29751.1|28
1749636600000|2025-06-11 10:10:00|29773.5|29753.5|29773.5|29753.5|29781.1|29761.1|29773.5|29753.5|11
1749636900000|2025-06-11 10:15:00|29774.1|29754.1|29773.5|29753.5|29774.1|29754.1|29773.5|29753.5|2
1749637200000|2025-06-11 10:20:00|29771.6|29751.6|29768|29748|29773|29753|29768|29748|11
1749637500000|2025-06-11 10:25:00|29770.2|29750.2|29769|29749|29770.2|29750.2|29769|29749|3
1749637800000|2025-06-11 10:30:00|29770.2|29750.2|29768.7|29748.7|29770.2|29750.2|29767.8|29747.8|6
1749638100000|2025-06-11 10:35:00|29769.3|29749.3|29770.1|29750.1|29770.1|29750.1|29769.3|29749.3|3
1749638700000|2025-06-11 10:45:00|29771.9|29751.9|29770.1|29750.1|29771.9|29751.9|29770.1|29750.1|9
1749639000000|2025-06-11 10:50:00|29769.5|29749.5|29769.5|29749.5|29769.5|29749.5|29769.5|29749.5|1
1749639300000|2025-06-11 10:55:00|29772.3|29752.3|29772.5|29752.5|29773.1|29753.1|29771.5|29751.5|15
1749639900000|2025-06-11 11:05:00|29772|29752|29772.5|29752.5|29773|29753|29772|29752|4
1749640200000|2025-06-11 11:10:00|29772|29752|29770|29750|29772.5|29752.5|29769.8|29749.8|21
1749640500000|2025-06-11 11:15:00|29769.5|29749.5|29769.5|29749.5|29769.5|29749.5|29766|29746|10
1749640800000|2025-06-11 11:20:00|29770|29750|29773.1|29753.1|29773.1|29753.1|29769.5|29749.5|10
1749641100000|2025-06-11 11:25:00|29773.4|29753.4|29772.4|29752.4|29774.1|29754.1|29772.4|29752.4|13
1749641400000|2025-06-11 11:30:00|29772.5|29752.5|29772.5|29752.5|29773.9|29753.9|29771.5|29751.5|18
1749641700000|2025-06-11 11:35:00|29772|29752|29772|29752|29772.5|29752.5|29771.5|29751.5|43
1749642000000|2025-06-11 11:40:00|29771.5|29751.5|29772.5|29752.5|29772.5|29752.5|29771.5|29751.5|27
1749642300000|2025-06-11 11:45:00|29772.4|29752.4|29775|29755|29777.5|29757.5|29770.3|29750.3|29
1749642600000|2025-06-11 11:50:00|29774.5|29754.5|29775|29755|29775|29755|29774.5|29754.5|2
1749642900000|2025-06-11 11:55:00|29774|29754|29774|29754|29774|29754|29772.5|29752.5|10
1749643200000|2025-06-11 12:00:00|29774.5|29754.5|29769|29744|29776|29754.5|29764.5|29739.5|18
1749643500000|2025-06-11 12:05:00|29770|29745|29771.5|29751.5|29773.9|29753.9|29765.8|29745|18
1749643800000|2025-06-11 12:10:00|29771.6|29751.6|29773.5|29753.5|29774.3|29754.3|29770.3|29750.3|19
1749644700000|2025-06-11 12:25:00|29777.1|29757.1|29828.5|29693.5|29831|29757.8|29773.5|29693.5|11
1749645000000|2025-06-11 12:30:00|29831|29696|29752.5|29732.5|29831|29736.6|29747.8|29690.5|49
1749645300000|2025-06-11 12:35:00|29750|29725|29727.5|29707.5|29755.8|29728|29725.9|29675.1|56
1749645600000|2025-06-11 12:40:00|29735|29715|29732.5|29712.5|29735|29715|29728|29708|17
1749645900000|2025-06-11 12:45:00|29737.5|29717.5|29733.5|29713.5|29738.2|29718.2|29730|29710|9
1749646200000|2025-06-11 12:50:00|29735|29715|29752.5|29732.5|29754.2|29734.2|29735|29715|14
1749646500000|2025-06-11 12:55:00|29752|29732|29748.5|29728.5|29755|29735|29745|29725|17
1749646800000|2025-06-11 13:00:00|29747|29727|29748.5|29728.5|29753.3|29733.3|29747|29727|10
1749647100000|2025-06-11 13:05:00|29757.5|29737.5|29760.8|29735.8|29767.1|29738.5|29757.5|29731.5|23
1749647400000|2025-06-11 13:10:00|29772.2|29734.8|29762.5|29737.5|29772.6|29737.5|29760.1|29723.3|12
1749647700000|2025-06-11 13:15:00|29761.5|29736.5|29760|29740|29762.6|29740|29750|29725|29
1749648300000|2025-06-11 13:25:00|29763|29743|29765|29745|29765|29745|29762.5|29742.5|12
1749648600000|2025-06-11 13:30:00|29764.5|29744.5|29764.5|29744.5|29765|29745|29764.5|29744.5|3
1749648900000|2025-06-11 13:35:00|29764|29744|29756|29736|29764|29744|29754.4|29734.4|11
1749649200000|2025-06-11 13:40:00|29757.5|29737.5|29775|29755|29775|29755|29755.2|29735.2|20
1749649500000|2025-06-11 13:45:00|29773|29753|29766.5|29746.5|29787.6|29762.6|29766|29746|26
1749649800000|2025-06-11 13:50:00|29767|29747|29766|29746|29770|29750|29766|29746|25
1749650100000|2025-06-11 13:55:00|29766.5|29746.5|29766|29746|29767.5|29747.5|29766|29746|11
1749650400000|2025-06-11 14:00:00|29762.5|29742.5|29757.5|29737.5|29765|29745|29754|29734|21
1749650700000|2025-06-11 14:05:00|29755|29735|29752.5|29732.5|29755|29735|29752.5|29732.5|6
1749651000000|2025-06-11 14:10:00|29753.5|29733.5|29761|29741|29761|29741|29753.5|29733.5|6
1749651300000|2025-06-11 14:15:00|29754|29734|29752.5|29732.5|29757|29734|29748|29728|17
1749651600000|2025-06-11 14:20:00|29752|29732|29755|29735|29755|29735|29752|29732|3
1749652200000|2025-06-11 14:30:00|29753.5|29733.5|29761|29741|29765|29745|29753.5|29733.5|20
1749652500000|2025-06-11 14:35:00|29758.5|29738.5|29762.5|29742.5|29762.5|29742.5|29757.5|29737.5|3
1749652800000|2025-06-11 14:40:00|29760|29740|29742.5|29722.5|29760|29740|29740.5|29720.5|18
1749653100000|2025-06-11 14:45:00|29743.1|29723.1|29735.5|29715.5|29743.1|29723.1|29733|29713|15
1749653400000|2025-06-11 14:50:00|29737.5|29717.5|29737.5|29717.5|29738.8|29718.8|29737.5|29717.5|3
1749653700000|2025-06-11 14:55:00|29744|29724|29747|29727|29751.5|29731.5|29735.5|29715.5|21
1749654000000|2025-06-11 15:00:00|29745.5|29725.5|29735.5|29715.5|29746.1|29726.1|29735.5|29715.5|11
1749654300000|2025-06-11 15:05:00|29737.8|29717.8|29728|29708|29742|29722|29727.5|29707.5|16
1749654600000|2025-06-11 15:10:00|29728.5|29708.5|29736|29716|29736|29716|29728|29708|4
1749654900000|2025-06-11 15:15:00|29731|29711|29735|29715|29735.5|29715.5|29730|29710|9
1749655200000|2025-06-11 15:20:00|29744|29724|29735.1|29715.1|29746|29726|29735|29715|9
1749655500000|2025-06-11 15:25:00|29735.5|29715.5|29742.5|29722.5|29745|29722.5|29735|29715|10
1749655800000|2025-06-11 15:30:00|29742|29722|29751.5|29731.5|29753.5|29733.5|29742|29722|13
1749656100000|2025-06-11 15:35:00|29749|29729|29747.5|29727.5|29750|29730|29747.4|29727.4|9
1749656400000|2025-06-11 15:40:00|29746.8|29726.8|29746.5|29726.5|29747.5|29727.5|29744|29724|5
1749656700000|2025-06-11 15:45:00|29744|29724|29742|29722|29744|29724|29738.5|29718.5|11
1749657000000|2025-06-11 15:50:00|29740|29720|29741.5|29721.5|29741.5|29721.5|29740|29720|3
1749657300000|2025-06-11 15:55:00|29742|29722|29727.5|29707.5|29742.5|29722.5|29722.9|29702.9|19
1749657600000|2025-06-11 16:00:00|29723.8|29703.8|29723.8|29703.8|29723.8|29703.8|29722.8|29702.8|3
1749657900000|2025-06-11 16:05:00|29727.5|29707.5|29727.5|29707.5|29727.5|29707.5|29727.5|29707.5|1
1749658200000|2025-06-11 16:10:00|29737.1|29717.1|29737.5|29717.5|29739.1|29719.1|29737.1|29717.1|8
1749658800000|2025-06-11 16:20:00|29737.6|29717.6|29738.5|29718.5|29739.1|29719.1|29736.8|29716.8|23
1749659100000|2025-06-11 16:25:00|29738.4|29718.4|29744.1|29724.1|29750|29727.5|29737.9|29717.9|22
1749659400000|2025-06-11 16:30:00|29752.5|29715.6|29742.5|29722.5|29753|29723.1|29742.5|29706.6|14
1749659700000|2025-06-11 16:35:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29735.9|29715.9|3
1749660000000|2025-06-11 16:40:00|29735.1|29715.1|29745.1|29725.1|29745.1|29725.1|29733.9|29713.9|14
1749660600000|2025-06-11 16:50:00|29747.5|29727.5|29750.1|29730.1|29750.1|29730.1|29747.5|29727.5|2
1749660900000|2025-06-11 16:55:00|29746.5|29726.5|29743.4|29718.4|29747.5|29727.5|29736.3|29716.3|19
1749661200000|2025-06-11 17:00:00|29744.3|29719.3|29742.5|29722.5|29748.3|29723.5|29742.5|29719.3|4
1749662400000|2025-06-11 17:20:00|29740.2|29720.2|29742.8|29717.8|29742.8|29720.2|29740.2|29717.8|2
1749662700000|2025-06-11 17:25:00|29739.3|29714.3|29758|29712.1|29761.1|29714.3|29739.3|29708.8|8
1749663000000|2025-06-11 17:30:00|29747.6|29722.6|29745|29725|29753|29725.1|29736.6|29711.6|14
1749663300000|2025-06-11 17:35:00|29735|29715|29742.5|29722.5|29745|29725|29732|29704.2|14
1749664200000|2025-06-11 17:50:00|29737.5|29717.5|29732.5|29712.5|29737.5|29717.5|29731.5|29709.6|15
1749664500000|2025-06-11 17:55:00|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|29737.5|29717.5|1
1749664800000|2025-06-11 18:00:00|29736.3|29716.3|29733.5|29713.5|29736.3|29716.3|29730.4|29710.4|17
1749665400000|2025-06-11 18:10:00|29734.1|29714.1|29734.1|29714.1|29734.1|29714.1|29734.1|29714.1|1
1749665700000|2025-06-11 18:15:00|29735.1|29715.1|29740.5|29720.5|29740.5|29720.5|29735.1|29715.1|5
1749666000000|2025-06-11 18:20:00|29740.1|29720.1|29740.5|29720.5|29740.5|29720.5|29740.1|29720.1|2
1749666600000|2025-06-11 18:30:00|29748.9|29728.9|29737.5|29717.5|29750.1|29730.1|29737|29717|19
1749666900000|2025-06-11 18:35:00|29736|29716|29735.1|29715.1|29738.5|29718.5|29735|29715|14
1749667200000|2025-06-11 18:40:00|29740.1|29720.1|29742.5|29722.5|29742.5|29722.5|29739.9|29719.9|4
1749667800000|2025-06-11 18:50:00|29737.8|29717.8|29742.5|29722.5|29742.5|29722.5|29736.5|29716.5|5
1749668400000|2025-06-11 19:00:00|29738.1|29718.1|29742.2|29717.2|29744.6|29719.6|29737.1|29715.7|17
1749669600000|2025-06-11 19:20:00|29749.4|29709.9|29749.4|29709.9|29749.4|29709.9|29749.4|29709.9|1
1749670500000|2025-06-11 19:35:00|29752.7|29706.6|29752.7|29706.6|29752.7|29706.6|29752.7|29706.6|1
1749671400000|2025-06-11 19:50:00|29743.7|29674.4|29762.2|29687.9|29778.7|29687.9|29743.7|29657.3|12
1749671700000|2025-06-11 19:55:00|29760.7|29689.4|29737.6|29712.6|29760.7|29712.6|29737.6|29689.4|7
1749690000000|2025-06-12 01:00:00|29722.7|29686.1|29705|29685|29729.6|29705.1|29705|29684.5|88
1749690300000|2025-06-12 01:05:00|29705.5|29685.5|29724|29699|29766|29726|29705.5|29685.5|69
1749690600000|2025-06-12 01:10:00|29723.5|29698.5|29737.9|29662.1|29737.9|29698.5|29695.6|29657.7|44
1749690900000|2025-06-12 01:15:00|29725.4|29674.6|29668.5|29648.5|29725.4|29680.9|29667.5|29633.1|54
1749691200000|2025-06-12 01:20:00|29675.5|29655.5|29677.1|29657.1|29679.5|29657.1|29666.1|29646.1|45
1749691500000|2025-06-12 01:25:00|29677.5|29657.5|29704.3|29660.7|29709.9|29687|29672.5|29652.5|41
1749691800000|2025-06-12 01:30:00|29703.4|29660.6|29692.1|29672.1|29704.9|29677.5|29692.1|29660.2|71
1749692100000|2025-06-12 01:35:00|29689.7|29669.7|29695.1|29675.1|29696.1|29676.1|29685.3|29665.3|59
1749692400000|2025-06-12 01:40:00|29694.6|29674.6|29702.1|29682.1|29705.5|29685.5|29693.9|29673|65
1749692700000|2025-06-12 01:45:00|29702.2|29682.2|29691.7|29671.7|29724.1|29695.9|29691.3|29668.7|67
1749693000000|2025-06-12 01:50:00|29691.9|29671.9|29694|29669|29696.7|29674.3|29689.9|29669|31
1749693300000|2025-06-12 01:55:00|29691.5|29671.5|29672.1|29652.1|29694.7|29674.7|29672|29652|59
1749693600000|2025-06-12 02:00:00|29671.1|29651.1|29676|29656|29679.4|29659.4|29668.8|29648.8|32
1749693900000|2025-06-12 02:05:00|29675.9|29655.9|29684.5|29664.5|29694.5|29674.5|29675.9|29655.9|34
1749694200000|2025-06-12 02:10:00|29684|29664|29654|29634|29684|29664|29653.8|29633.8|24
1749694500000|2025-06-12 02:15:00|29647.6|29627.6|29611.1|29591.1|29648.2|29628.2|29611.1|29591.1|89
1749694800000|2025-06-12 02:20:00|29614.5|29594.5|29593.5|29573.5|29615.1|29595.1|29591.2|29571.2|49
1749695100000|2025-06-12 02:25:00|29593.8|29573.8|29625.8|29605.8|29626.1|29606.1|29592.5|29572.5|56
1749695400000|2025-06-12 02:30:00|29626.1|29606.1|29627.5|29607.5|29631.5|29611.5|29602.5|29582.5|74
1749695700000|2025-06-12 02:35:00|29628|29608|29596.9|29560.1|29628|29608|29585.3|29544.6|79
1749696000000|2025-06-12 02:40:00|29591|29566|29603.5|29583.5|29603.5|29583.5|29575|29545|69
1749696300000|2025-06-12 02:45:00|29598.7|29578.7|29594.5|29574.5|29599.1|29579.1|29594|29574|17
1749696600000|2025-06-12 02:50:00|29594|29574|29544.5|29524.5|29601.3|29574.8|29543|29498.6|119
1749696900000|2025-06-12 02:55:00|29545.1|29525.1|29545.5|29525.5|29562.5|29542.5|29542.9|29522.9|41
1749697200000|2025-06-12 03:00:00|29554|29534|29559.5|29539.5|29562.5|29542.5|29534.1|29514.1|75
1749697500000|2025-06-12 03:05:00|29560|29540|29522.5|29502.5|29567.5|29547.5|29522|29502|72
1749697800000|2025-06-12 03:10:00|29522.1|29502.1|29464.4|29444.4|29522.1|29502.1|29458|29438|80
1749698100000|2025-06-12 03:15:00|29467.5|29447.5|29422.5|29402.5|29484|29447.5|29396.5|29320.2|116
1749698400000|2025-06-12 03:20:00|29425|29405|29429.9|29409.9|29449.3|29420|29425|29400|68
1749698700000|2025-06-12 03:25:00|29430.3|29410.3|29374.9|29330.3|29440.7|29410.3|29374.9|29328.7|122
1749699000000|2025-06-12 03:30:00|29378.2|29326.1|29413.8|29388.8|29415.6|29391|29365|29314.3|103
1749699300000|2025-06-12 03:35:00|29417.6|29392.6|29361.2|29341.2|29417.6|29392.6|29360.7|29340.7|58
1749699600000|2025-06-12 03:40:00|29359.5|29339.5|29356.5|29331.5|29385.2|29356.9|29356.5|29317.8|103
1749699900000|2025-06-12 03:45:00|29355.5|29330.5|29396.3|29351.4|29396.5|29363.2|29353.5|29328.7|65
1749700200000|2025-06-12 03:50:00|29395.7|29350.8|29398.7|29361.8|29416.3|29380.9|29370|29338.3|86
1749700500000|2025-06-12 03:55:00|29398.5|29361.6|29392.5|29367.5|29449.7|29405.8|29392.5|29357|109
1749700800000|2025-06-12 04:00:00|29393|29368|29401|29364.2|29401.3|29373|29380|29354.8|70
1749701100000|2025-06-12 04:05:00|29403.1|29355.8|29379.9|29359.9|29404.1|29360.8|29379.3|29342.1|33
1749701400000|2025-06-12 04:10:00|29380.2|29360.2|29378.6|29358.6|29381.5|29361.3|29374|29349|53
1749701700000|2025-06-12 04:15:00|29378.9|29358.9|29376.1|29356.1|29378.9|29358.9|29373.5|29353.5|18
1749702000000|2025-06-12 04:20:00|29375.7|29355.7|29367.5|29347.5|29375.7|29355.7|29365|29345|14
1749702300000|2025-06-12 04:25:00|29369.2|29349.2|29370.1|29350.1|29370.1|29350.1|29367.5|29347.5|6
1749702600000|2025-06-12 04:30:00|29370|29350|29370|29350|29371|29351|29369.2|29349.2|7
1749702900000|2025-06-12 04:35:00|29373.8|29353.8|29383.5|29363.5|29384.1|29364.1|29370|29350|16
1749703200000|2025-06-12 04:40:00|29383.8|29363.8|29383.5|29363.5|29385.7|29365.7|29383.3|29363.3|20
1749703500000|2025-06-12 04:45:00|29383.4|29363.4|29411.1|29391.1|29416.9|29392.4|29381.2|29361.2|42
1749703800000|2025-06-12 04:50:00|29410.6|29390.6|29405.1|29385.1|29410.6|29390.6|29396.2|29376.2|20
1749704100000|2025-06-12 04:55:00|29404.8|29384.8|29401.1|29381.1|29404.8|29384.8|29397.5|29377.5|10
1749704400000|2025-06-12 05:00:00|29403.5|29383.5|29425.3|29405.3|29426.1|29406.1|29403.5|29383.5|33
1749704700000|2025-06-12 05:05:00|29425.5|29405.5|29422.3|29402.3|29425.5|29405.5|29412|29387|31
1749705000000|2025-06-12 05:10:00|29432.3|29392.2|29428|29370.1|29437.8|29394.3|29425.6|29370.1|19
1749705300000|2025-06-12 05:15:00|29425.9|29371|29391.6|29340.5|29435.4|29377.4|29390.5|29333.5|35
1749705600000|2025-06-12 05:20:00|29393.5|29350.5|29395.3|29357.6|29413.1|29381|29393.5|29338.7|61
1749705900000|2025-06-12 05:25:00|29389|29364|29368.7|29348.7|29410.3|29364|29368.7|29303.5|49
1749706200000|2025-06-12 05:30:00|29368.4|29348.4|29345|29325|29369.7|29349.7|29345|29325|20
1749706500000|2025-06-12 05:35:00|29344|29324|29346.5|29321.5|29363.7|29330|29343.5|29318.6|20
1749706800000|2025-06-12 05:40:00|29343|29318|29379.8|29080.1|29383.8|29326|29285.3|29080.1|91
1749707100000|2025-06-12 05:45:00|29377.8|29078.1|29313.6|29218.5|29377.8|29222.8|29204.1|28937.3|143
1749707400000|2025-06-12 05:50:00|29317.6|29222.5|29309.3|29265.8|29336.8|29281|29302.1|29207.1|70
1749707700000|2025-06-12 05:55:00|29307.3|29263.8|29289.9|29245|29356.9|29274.6|29278.4|29174.3|162
1749708000000|2025-06-12 06:00:00|29310.2|29224.7|29212.1|29138|29312.8|29239.3|29212.1|29069.3|76
1749708300000|2025-06-12 06:05:00|29208.3|29134.2|29231.8|29151.9|29251|29172.7|29153.9|29075.3|105
1749708600000|2025-06-12 06:10:00|29228.3|29155.4|29197.5|29172.5|29242.4|29187.6|29197.1|29108.3|91
1749708900000|2025-06-12 06:15:00|29214.1|29176.8|29277.8|29162.3|29277.8|29208.8|29207.5|29162.3|82
1749709200000|2025-06-12 06:20:00|29271.1|29169|29220|29195|29274.3|29212.5|29219|29164.6|66
1749709500000|2025-06-12 06:25:00|29219.8|29194.8|29288.1|29216|29288.9|29230.6|29219.6|29185.5|115
1749709800000|2025-06-12 06:30:00|29288.3|29216.2|29302.5|29210.7|29310.7|29251.8|29251.3|29203.4|129
1749710100000|2025-06-12 06:35:00|29306.5|29207.2|29249.3|29199.7|29306.5|29244.7|29243.4|29183.3|118
1749710400000|2025-06-12 06:40:00|29239.5|29214.5|29205.9|29159.1|29244.4|29224.4|29192|29159.1|54
1749710700000|2025-06-12 06:45:00|29206|29159.2|29253.6|29158.4|29253.6|29189.7|29164.4|29138.2|139
1749711000000|2025-06-12 06:50:00|29250.9|29180|29232.6|29207.6|29255.8|29211.3|29228|29180|89
1749711300000|2025-06-12 06:55:00|29230|29205|29282.2|29257.2|29285.5|29257.2|29222.4|29195.4|97
1749711600000|2025-06-12 07:00:00|29282.8|29257.8|29267|29229.2|29284.2|29259.2|29250|29228.5|93
1749711900000|2025-06-12 07:05:00|29266.7|29229.6|29185|29165|29267.5|29234.8|29179.6|29159.6|95
1749712200000|2025-06-12 07:10:00|29186|29166|29226.6|29201.6|29249|29201.6|29171.9|29149.4|87
1749712500000|2025-06-12 07:15:00|29226|29201|29214.1|29194.1|29234.5|29214.5|29209|29182.7|71
1749712800000|2025-06-12 07:20:00|29206.5|29186.5|29210.1|29190.1|29212.6|29190.1|29198.5|29178.5|65
1749713100000|2025-06-12 07:25:00|29204|29184|29212.5|29192.5|29224.5|29199.5|29204|29184|31
1749713400000|2025-06-12 07:30:00|29206|29186|29227|29207|29230.5|29208|29205.5|29185.5|52
1749713700000|2025-06-12 07:35:00|29223|29203|29215.1|29195.1|29229.1|29209.1|29212.5|29192.5|54
1749714000000|2025-06-12 07:40:00|29218|29198|29226|29206|29229|29209|29218|29198|37
1749714300000|2025-06-12 07:45:00|29225.5|29205.5|29217.5|29197.5|29225.5|29205.5|29216.9|29196.9|26
1749714600000|2025-06-12 07:50:00|29217.7|29197.7|29212|29192|29218.1|29198.1|29212|29192|8
1749714900000|2025-06-12 07:55:00|29211.5|29191.5|29205.5|29185.5|29211.5|29191.5|29187.2|29167.2|44
1749715200000|2025-06-12 08:00:00|29202|29182|29168.5|29148.5|29202|29182|29168.5|29148.5|52
1749715500000|2025-06-12 08:05:00|29168|29148|29183|29163|29197.4|29163|29152.6|29109.1|86
1749715800000|2025-06-12 08:10:00|29193.5|29173.5|29196|29176|29197.1|29177.1|29185.8|29165.8|44
1749716100000|2025-06-12 08:15:00|29196.5|29176.5|29188.4|29151.6|29205.2|29177.5|29169.4|29129.2|120
1749716400000|2025-06-12 08:20:00|29188|29152|29161.1|29141.1|29197|29155.5|29159|29129.9|72
1749716700000|2025-06-12 08:25:00|29162|29142|29140|29120|29172.7|29142|29138.5|29100.1|63
1749717000000|2025-06-12 08:30:00|29148.1|29128.1|29104.5|29084.5|29151.5|29131.5|29097.5|29045.5|94
1749717300000|2025-06-12 08:35:00|29109.1|29089.1|29087.5|29062.5|29136.9|29089.1|29065|28961.1|108
1749717600000|2025-06-12 08:40:00|29087|29062|29043.5|29023.5|29146.9|29062.5|29043.5|28978.3|67
1749717900000|2025-06-12 08:45:00|29028|29008|29022.5|29002.5|29041|29010.5|29015.5|28976|72
1749718200000|2025-06-12 08:50:00|29024.6|29004.6|28963.7|28920.3|29035.9|29006.5|28962.4|28909.2|110
1749718500000|2025-06-12 08:55:00|28981.2|28902.9|28970.7|28854.2|29007.9|28920.5|28901.6|28820.1|136
1749718800000|2025-06-12 09:00:00|28969.1|28854.9|28965.1|28927.8|29038.1|28953.6|28932|28854.9|81
1749719100000|2025-06-12 09:05:00|28955|28930|28917.4|28837.6|28968.8|28936|28867.7|28769|104
1749719400000|2025-06-12 09:10:00|28917.2|28834.9|28872.5|28847.5|28921.1|28875|28872.5|28833|61
1749719700000|2025-06-12 09:15:00|28869.3|28844.3|28852.9|28793.1|28909.1|28844.3|28834.3|28719.2|90
1749720000000|2025-06-12 09:20:00|28851.3|28793.6|28843.5|28823.5|28879.2|28824.7|28841.8|28793.6|40
1749720300000|2025-06-12 09:25:00|28844|28824|28851.6|28826.6|28872.3|28832.5|28840.5|28807.7|84
1749720600000|2025-06-12 09:30:00|28853.6|28828.6|28877.5|28857.5|28877.5|28857.5|28850.5|28828.6|44
1749720900000|2025-06-12 09:35:00|28877.8|28857.8|28949.1|28929.1|28963.5|28943.5|28875|28855|122
1749721200000|2025-06-12 09:40:00|28949.5|28929.5|28955|28930|28973.3|28942.5|28949.5|28893.1|44
1749721500000|2025-06-12 09:45:00|28960.4|28922.5|28918.5|28881.5|28961.7|28929|28918.5|28881.5|50
1749721800000|2025-06-12 09:50:00|28918.8|28881.2|28928.3|28887.7|28950.7|28914|28908.9|28850.5|67
1749722100000|2025-06-12 09:55:00|28929.3|28887.6|28927|28902|28944.9|28907.5|28918|28873.2|49
1749722400000|2025-06-12 10:00:00|28924.5|28904.5|28928.5|28903.5|28936|28916|28919.5|28896.1|50
1749722700000|2025-06-12 10:05:00|28926|28906|28928.4|28908.4|28931|28911|28926|28906|16
1749723000000|2025-06-12 10:10:00|28929|28909|28930.5|28910.5|28942.1|28917.1|28918.5|28895.1|50
1749723300000|2025-06-12 10:15:00|28933|28908|28929|28904|28935.4|28909|28924|28895.6|30
1749723600000|2025-06-12 10:20:00|28930|28905|28944.3|28897.8|28950.6|28910.3|28929|28887.5|31
1749723900000|2025-06-12 10:25:00|28944.7|28898.2|28940.6|28899.4|28947.7|28905.5|28939|28897.6|22
1749724200000|2025-06-12 10:30:00|28942.2|28895.9|28930|28910|28971.6|28911.5|28927.5|28858.3|43
1749724500000|2025-06-12 10:35:00|28930.5|28910.5|28931.5|28911.5|28934.5|28914.5|28930.5|28910.5|10
1749724800000|2025-06-12 10:40:00|28932.5|28912.5|28933|28913|28933.5|28913.5|28932|28912|9
1749725100000|2025-06-12 10:45:00|28932|28912|28934.5|28914.5|28934.5|28914.5|28931|28911|13
1749725400000|2025-06-12 10:50:00|28933.5|28913.5|28937.5|28912.5|28937.5|28915|28932.5|28912.5|15
1749725700000|2025-06-12 10:55:00|28935|28915|28941|28921|28950.6|28928.5|28934|28914|28
1749726000000|2025-06-12 11:00:00|28943|28923|28941|28921|28943|28923|28941|28921|2
1749726300000|2025-06-12 11:05:00|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|1
1749726600000|2025-06-12 11:10:00|28939.8|28919.8|28941|28921|28943.2|28923.2|28938.5|28918.5|7
1749726900000|2025-06-12 11:15:00|28938.5|28918.5|28950|28930|28951|28931|28935|28915|19
1749727200000|2025-06-12 11:20:00|28950.5|28930.5|28995.7|28928.4|29028.3|28945.5|28950.5|28928.4|32
1749727500000|2025-06-12 11:25:00|28994.8|28929.3|28948|28928|28994.8|28946.4|28947.5|28925|18
1749727800000|2025-06-12 11:30:00|28952.3|28932.3|28962.5|28942.5|28963|28943|28951|28931|29
1749728100000|2025-06-12 11:35:00|28963.5|28943.5|28966.5|28946.5|28968.1|28948.1|28963|28943|15
1749728400000|2025-06-12 11:40:00|28967.1|28947.1|28994|28974|28994.1|28974.1|28966.5|28946.5|51
1749728700000|2025-06-12 11:45:00|28994.5|28974.5|28994.5|28974.5|28994.5|28974.5|28994.5|28974.5|1
1749729000000|2025-06-12 11:50:00|28998|28978|29017.3|28997.3|29018|28997.3|28998|28978|42
1749729300000|2025-06-12 11:55:00|29014|28994|29019.9|28971.1|29023.6|28997.3|29004|28958.9|35
1749729600000|2025-06-12 12:00:00|29020.3|28969.8|28995|28970|29025.9|28975.1|28989|28958|51
1749729900000|2025-06-12 12:05:00|28995.6|28970.6|28982.5|28928.5|28995.6|28970.6|28971.5|28928.4|60
1749730200000|2025-06-12 12:10:00|28981.4|28928.7|28956.3|28885.8|28981.4|28930.3|28944.4|28861.2|56
1749730500000|2025-06-12 12:15:00|28950.2|28891.8|28937|28912|28950.3|28913|28931.6|28888.7|36
1749730800000|2025-06-12 12:20:00|28941|28903|28939|28914|28941|28914|28936|28903|44
1749731100000|2025-06-12 12:25:00|28938.5|28913.5|29074.9|28863.2|29074.9|28930|28937.5|28863.2|114
1749731400000|2025-06-12 12:30:00|29038.9|28845.9|28936|28911|29038.9|28911|28928.5|28845.9|41
1749731700000|2025-06-12 12:35:00|28945|28920|28962.5|28903.5|28990.8|28925.6|28932.5|28902|63
1749732000000|2025-06-12 12:40:00|28963.2|28901.8|28928|28908|28963.2|28915.5|28923.5|28895.4|41
1749732300000|2025-06-12 12:45:00|28925.5|28905.5|28941|28916|28948.5|28916.5|28925|28898.5|38
1749732600000|2025-06-12 12:50:00|28941.5|28916.5|28943|28918|28950.1|28919|28937.5|28898.8|25
1749732900000|2025-06-12 12:55:00|28943.5|28918.5|28942.4|28917.4|28948.8|28918.8|28938|28906.7|139
1749733200000|2025-06-12 13:00:00|28942.8|28917.8|28989.6|28951.2|28991.5|28951.2|28942.4|28902.7|73
1749733500000|2025-06-12 13:05:00|28990.1|28951.7|28995.9|28970.9|29002.6|28971.4|28990.1|28951.7|28
1749733800000|2025-06-12 13:10:00|28997.4|28972.4|29019.5|28994.5|29019.6|28994.6|28997.4|28972.4|23
1749734100000|2025-06-12 13:15:00|29020|28995|29037.5|29012.5|29037.5|29012.5|29020|28995|48
1749734400000|2025-06-12 13:20:00|29038.8|29013.8|29050.4|29025.4|29050.4|29025.4|29037.4|29012.4|25
1749734700000|2025-06-12 13:25:00|29051.9|29026.9|29056.6|29017|29062.5|29032.4|29038.4|28990.7|51
1749735000000|2025-06-12 13:30:00|29058.1|29018.5|29026.3|29001.3|29065.6|29021.4|29022.9|28997.9|69
1749735300000|2025-06-12 13:35:00|29026.1|29001.1|29040.9|28993.1|29057.2|29014.4|29026.1|28991|40
1749735600000|2025-06-12 13:40:00|29047.9|29000.1|29036.7|29001.1|29047.9|29005.2|29034.9|28993.1|30
1749735900000|2025-06-12 13:45:00|29037.2|29001.6|29048.3|29007.5|29059.5|29007.6|29037.2|29000.4|22
1749736200000|2025-06-12 13:50:00|29045.7|29010.1|29066.9|29041.9|29078.2|29042.9|29045.7|29010.1|43
1749736500000|2025-06-12 13:55:00|29068.9|29043.9|29098.4|29054.4|29101.9|29061.4|29066.1|29038.9|51
1749736800000|2025-06-12 14:00:00|29097.9|29053.9|29065.4|29040.4|29101.9|29063.9|29065.4|29040.4|50
1749737100000|2025-06-12 14:05:00|29064.9|29039.9|29039.5|29014.5|29073.7|29039.9|29039.5|29014.5|69
1749737400000|2025-06-12 14:10:00|29040|29015|29047.4|29022.4|29047.4|29022.4|29036.9|29011.9|137
1749737700000|2025-06-12 14:15:00|29047.9|29022.9|29054.7|29019.1|29056.2|29030.4|29047.9|29019.1|20
1749738000000|2025-06-12 14:20:00|29049.4|29024.4|29078.7|29032.6|29078.9|29036.4|29049.4|29024.4|26
1749738300000|2025-06-12 14:25:00|29079.9|29032.5|29094.9|29045.9|29107.9|29066|29077.4|29032.5|86
1749738600000|2025-06-12 14:30:00|29094.4|29045.4|29073.9|29048.9|29100.2|29056|29073.9|29031.5|24
1749738900000|2025-06-12 14:35:00|29073.4|29048.4|29087.4|29062.4|29093|29062.9|29073.4|29041|24
1749739200000|2025-06-12 14:40:00|29086.9|29061.9|29106.9|29054|29109.3|29071.7|29086.9|29051|23
1749739500000|2025-06-12 14:45:00|29106.3|29053.4|29088.7|29045|29106.3|29053.4|29082.3|29034.5|50
1749739800000|2025-06-12 14:50:00|29088.3|29044.6|29076.9|29038|29089.3|29045.6|29076.5|29034.1|27
1749740100000|2025-06-12 14:55:00|29070|29045|29093.2|29054.8|29093.7|29055.3|29070|29045|29
1749740400000|2025-06-12 15:00:00|29094.2|29055.8|29084|29059|29094.2|29061.5|29083.5|29055.3|11
1749740700000|2025-06-12 15:05:00|29083.5|29058.5|29081|29056|29083.5|29058.5|29078.5|29053.5|10
1749741000000|2025-06-12 15:10:00|29086.3|29050.7|29096.4|29055.6|29110.9|29064.6|29081|29047.4|30
1749741300000|2025-06-12 15:15:00|29094|29058|29094.3|29058.7|29102.8|29068.5|29092|29056|26
1749741600000|2025-06-12 15:20:00|29095.1|29057.8|29091.5|29066.5|29095.1|29066.5|29083|29057.8|16
1749741900000|2025-06-12 15:25:00|29092.5|29067.5|29096.7|29071.7|29096.7|29071.7|29087.5|29062.5|29
1749742200000|2025-06-12 15:30:00|29097|29072|29084|29059|29101.5|29076.5|29084|29059|29
1749742500000|2025-06-12 15:35:00|29083.5|29058.5|29101|29076|29101|29076|29083|29058|47
1749742800000|2025-06-12 15:40:00|29101.5|29076.5|29090|29065|29102|29077|29086.5|29061.5|10
1749743100000|2025-06-12 15:45:00|29089|29064|29099|29074|29100|29075|29089|29064|18
1749743400000|2025-06-12 15:50:00|29098.5|29073.5|29103.5|29078.5|29104.5|29079.5|29097.5|29072.5|16
1749744000000|2025-06-12 16:00:00|29103|29078|29103.5|29078.5|29103.5|29078.5|29103|29078|2
1749744300000|2025-06-12 16:05:00|29103|29078|29100|29075|29103|29078|29096|29071|8
1749744600000|2025-06-12 16:10:00|29095.5|29070.5|29088|29063|29095.5|29070.5|29087.5|29062.5|27
1749744900000|2025-06-12 16:15:00|29089|29064|29086|29061|29091.7|29066.7|29084.6|29053.7|12
1749745200000|2025-06-12 16:20:00|29086.5|29061.5|29091.5|29066.5|29097.7|29072.7|29086|29061|24
1749745500000|2025-06-12 16:25:00|29096.5|29071.5|29099.5|29074.5|29099.7|29074.7|29089.6|29064.6|27
1749745800000|2025-06-12 16:30:00|29099.6|29074.6|29107.6|29082.6|29107.6|29082.6|29095.6|29070.6|7
1749746100000|2025-06-12 16:35:00|29111|29086|29126.6|29101.6|29126.6|29101.6|29108.5|29083.5|30
1749746400000|2025-06-12 16:40:00|29127|29102|29124.6|29099.6|29128|29103|29124|29099|11
1749746700000|2025-06-12 16:45:00|29125|29100|29159|29134|29166.5|29139|29122.6|29097.6|56
1749747000000|2025-06-12 16:50:00|29159.5|29134.5|29149.6|29124.6|29165|29137.5|29149|29123.9|33
1749747300000|2025-06-12 16:55:00|29150|29125|29159|29134|29159.5|29134.5|29150|29125|16
1749747600000|2025-06-12 17:00:00|29159.5|29134.5|29163.6|29138.6|29163.6|29138.6|29159.5|29134.5|10
1749747900000|2025-06-12 17:05:00|29164|29139|29153.6|29128.6|29164|29139|29153.6|29128.6|8
1749748200000|2025-06-12 17:10:00|29154|29129|29157.6|29132.6|29157.6|29132.6|29154|29129|5
1749748500000|2025-06-12 17:15:00|29162|29137|29174|29149|29174|29149|29156.6|29131.6|24
1749748800000|2025-06-12 17:20:00|29174.5|29149.5|29214|29189|29217.8|29189|29174.5|29149.5|56
1749749100000|2025-06-12 17:25:00|29214.5|29189.5|29211|29163.1|29227.4|29191|29206|29163.1|17
1749749400000|2025-06-12 17:30:00|29209|29165|29180|29144.9|29217.6|29172.6|29180|29144.5|33
1749749700000|2025-06-12 17:35:00|29175|29150|29170.6|29145.6|29175|29150|29170.6|29145.6|17
1749750000000|2025-06-12 17:40:00|29166.6|29141.6|29167.3|29142.3|29167.3|29142.3|29166.6|29141.6|2
1749750300000|2025-06-12 17:45:00|29165.3|29140.3|29145.6|29120.6|29165.3|29140.3|29141.3|29114.8|66
1749750600000|2025-06-12 17:50:00|29146|29121|29127.1|29086.2|29146|29121|29126.8|29086.2|30
1749750900000|2025-06-12 17:55:00|29126.6|29087|29147.5|29122.5|29147.5|29122.5|29116.8|29079.2|59
1749751200000|2025-06-12 18:00:00|29148|29123|29160.6|29135.6|29206.2|29151|29148|29118.8|65
1749751500000|2025-06-12 18:05:00|29160|29135|29160|29135|29160|29135|29160|29135|1
1749751800000|2025-06-12 18:10:00|29162|29137|29165|29140|29167.6|29142.6|29162|29137|6
1749752400000|2025-06-12 18:20:00|29164.6|29139.6|29136|29098.1|29164.6|29139.6|29133|29098.1|29
1749752700000|2025-06-12 18:25:00|29136.2|29096.9|29106|29081|29136.2|29096.9|29105|29045.8|44
1749753000000|2025-06-12 18:30:00|29107.6|29082.6|29169|29144|29169|29144|29107.6|29082.6|97
1749753300000|2025-06-12 18:35:00|29169.6|29144.6|29132.5|29107.5|29184.9|29158.6|29126.5|29085.3|95
1749753600000|2025-06-12 18:40:00|29132|29107|29144|29119|29149.2|29119|29112.5|29083|68
1749753900000|2025-06-12 18:45:00|29144.5|29119.5|29126.6|29101.6|29149|29124|29122|29096.5|61
1749754200000|2025-06-12 18:50:00|29128.6|29103.6|29146|29121|29146|29121|29127.6|29102.6|34
1749754500000|2025-06-12 18:55:00|29146.6|29121.6|29138|29113|29147.6|29122.6|29137|29112|18
1749755100000|2025-06-12 19:05:00|29131.6|29106.6|29124.6|29099.6|29131.6|29106.6|29124.5|29099.5|8
1749755400000|2025-06-12 19:10:00|29125|29100|29122.6|29097.6|29126.2|29101.2|29122.6|29097.6|6
1749756000000|2025-06-12 19:20:00|29123.6|29098.6|29125.6|29100.6|29128.7|29103.7|29123.6|29098.6|6
1749756300000|2025-06-12 19:25:00|29125|29100|29163.4|29115.6|29165.6|29120|29125|29098.3|38
1749756600000|2025-06-12 19:30:00|29167.8|29113.7|29185|29131.1|29225.6|29156.1|29163.2|29106.6|65
1749756900000|2025-06-12 19:35:00|29184.2|29131.8|29172.6|29147.6|29184.2|29148|29170.5|29131.8|10
1749757200000|2025-06-12 19:40:00|29172|29147|29170|29145|29172|29147|29170|29145|5
1749757500000|2025-06-12 19:45:00|29167.5|29142.5|29166.5|29141.5|29171.1|29143|29166|29134.9|17
1749757800000|2025-06-12 19:50:00|29171.1|29134.9|29170.3|29132.1|29171.1|29142.5|29165|29132.1|72
1749758100000|2025-06-12 19:55:00|29171|29131.5|29171.9|29111|29173.9|29131.5|29157.3|29102|18
1749690000000|2025-06-12 01:00:00|29722.7|29686.1|29705|29685|29729.6|29705.1|29705|29684.5|88
1749690300000|2025-06-12 01:05:00|29705.5|29685.5|29724|29699|29766|29726|29705.5|29685.5|69
1749690600000|2025-06-12 01:10:00|29723.5|29698.5|29737.9|29662.1|29737.9|29698.5|29695.6|29657.7|44
1749690900000|2025-06-12 01:15:00|29725.4|29674.6|29668.5|29648.5|29725.4|29680.9|29667.5|29633.1|54
1749691200000|2025-06-12 01:20:00|29675.5|29655.5|29677.1|29657.1|29679.5|29657.1|29666.1|29646.1|45
1749691500000|2025-06-12 01:25:00|29677.5|29657.5|29704.3|29660.7|29709.9|29687|29672.5|29652.5|41
1749691800000|2025-06-12 01:30:00|29703.4|29660.6|29692.1|29672.1|29704.9|29677.5|29692.1|29660.2|71
1749692100000|2025-06-12 01:35:00|29689.7|29669.7|29695.1|29675.1|29696.1|29676.1|29685.3|29665.3|59
1749692400000|2025-06-12 01:40:00|29694.6|29674.6|29702.1|29682.1|29705.5|29685.5|29693.9|29673|65
1749692700000|2025-06-12 01:45:00|29702.2|29682.2|29691.7|29671.7|29724.1|29695.9|29691.3|29668.7|67
1749693000000|2025-06-12 01:50:00|29691.9|29671.9|29694|29669|29696.7|29674.3|29689.9|29669|31
1749693300000|2025-06-12 01:55:00|29691.5|29671.5|29672.1|29652.1|29694.7|29674.7|29672|29652|59
1749693600000|2025-06-12 02:00:00|29671.1|29651.1|29676|29656|29679.4|29659.4|29668.8|29648.8|32
1749693900000|2025-06-12 02:05:00|29675.9|29655.9|29684.5|29664.5|29694.5|29674.5|29675.9|29655.9|34
1749694200000|2025-06-12 02:10:00|29684|29664|29654|29634|29684|29664|29653.8|29633.8|24
1749694500000|2025-06-12 02:15:00|29647.6|29627.6|29611.1|29591.1|29648.2|29628.2|29611.1|29591.1|89
1749694800000|2025-06-12 02:20:00|29614.5|29594.5|29593.5|29573.5|29615.1|29595.1|29591.2|29571.2|49
1749695100000|2025-06-12 02:25:00|29593.8|29573.8|29625.8|29605.8|29626.1|29606.1|29592.5|29572.5|56
1749695400000|2025-06-12 02:30:00|29626.1|29606.1|29627.5|29607.5|29631.5|29611.5|29602.5|29582.5|74
1749695700000|2025-06-12 02:35:00|29628|29608|29596.9|29560.1|29628|29608|29585.3|29544.6|79
1749696000000|2025-06-12 02:40:00|29591|29566|29603.5|29583.5|29603.5|29583.5|29575|29545|69
1749696300000|2025-06-12 02:45:00|29598.7|29578.7|29594.5|29574.5|29599.1|29579.1|29594|29574|17
1749696600000|2025-06-12 02:50:00|29594|29574|29544.5|29524.5|29601.3|29574.8|29543|29498.6|119
1749696900000|2025-06-12 02:55:00|29545.1|29525.1|29545.5|29525.5|29562.5|29542.5|29542.9|29522.9|41
1749697200000|2025-06-12 03:00:00|29554|29534|29559.5|29539.5|29562.5|29542.5|29534.1|29514.1|75
1749697500000|2025-06-12 03:05:00|29560|29540|29522.5|29502.5|29567.5|29547.5|29522|29502|72
1749697800000|2025-06-12 03:10:00|29522.1|29502.1|29464.4|29444.4|29522.1|29502.1|29458|29438|80
1749698100000|2025-06-12 03:15:00|29467.5|29447.5|29422.5|29402.5|29484|29447.5|29396.5|29320.2|116
1749698400000|2025-06-12 03:20:00|29425|29405|29429.9|29409.9|29449.3|29420|29425|29400|68
1749698700000|2025-06-12 03:25:00|29430.3|29410.3|29374.9|29330.3|29440.7|29410.3|29374.9|29328.7|122
1749699000000|2025-06-12 03:30:00|29378.2|29326.1|29413.8|29388.8|29415.6|29391|29365|29314.3|103
1749699300000|2025-06-12 03:35:00|29417.6|29392.6|29361.2|29341.2|29417.6|29392.6|29360.7|29340.7|58
1749699600000|2025-06-12 03:40:00|29359.5|29339.5|29356.5|29331.5|29385.2|29356.9|29356.5|29317.8|103
1749699900000|2025-06-12 03:45:00|29355.5|29330.5|29396.3|29351.4|29396.5|29363.2|29353.5|29328.7|65
1749700200000|2025-06-12 03:50:00|29395.7|29350.8|29398.7|29361.8|29416.3|29380.9|29370|29338.3|86
1749700500000|2025-06-12 03:55:00|29398.5|29361.6|29392.5|29367.5|29449.7|29405.8|29392.5|29357|109
1749700800000|2025-06-12 04:00:00|29393|29368|29401|29364.2|29401.3|29373|29380|29354.8|70
1749701100000|2025-06-12 04:05:00|29403.1|29355.8|29379.9|29359.9|29404.1|29360.8|29379.3|29342.1|33
1749701400000|2025-06-12 04:10:00|29380.2|29360.2|29378.6|29358.6|29381.5|29361.3|29374|29349|53
1749701700000|2025-06-12 04:15:00|29378.9|29358.9|29376.1|29356.1|29378.9|29358.9|29373.5|29353.5|18
1749702000000|2025-06-12 04:20:00|29375.7|29355.7|29367.5|29347.5|29375.7|29355.7|29365|29345|14
1749702300000|2025-06-12 04:25:00|29369.2|29349.2|29370.1|29350.1|29370.1|29350.1|29367.5|29347.5|6
1749702600000|2025-06-12 04:30:00|29370|29350|29370|29350|29371|29351|29369.2|29349.2|7
1749702900000|2025-06-12 04:35:00|29373.8|29353.8|29383.5|29363.5|29384.1|29364.1|29370|29350|16
1749703200000|2025-06-12 04:40:00|29383.8|29363.8|29383.5|29363.5|29385.7|29365.7|29383.3|29363.3|20
1749703500000|2025-06-12 04:45:00|29383.4|29363.4|29411.1|29391.1|29416.9|29392.4|29381.2|29361.2|42
1749703800000|2025-06-12 04:50:00|29410.6|29390.6|29405.1|29385.1|29410.6|29390.6|29396.2|29376.2|20
1749704100000|2025-06-12 04:55:00|29404.8|29384.8|29401.1|29381.1|29404.8|29384.8|29397.5|29377.5|10
1749704400000|2025-06-12 05:00:00|29403.5|29383.5|29425.3|29405.3|29426.1|29406.1|29403.5|29383.5|33
1749704700000|2025-06-12 05:05:00|29425.5|29405.5|29422.3|29402.3|29425.5|29405.5|29412|29387|31
1749705000000|2025-06-12 05:10:00|29432.3|29392.2|29428|29370.1|29437.8|29394.3|29425.6|29370.1|19
1749705300000|2025-06-12 05:15:00|29425.9|29371|29391.6|29340.5|29435.4|29377.4|29390.5|29333.5|35
1749705600000|2025-06-12 05:20:00|29393.5|29350.5|29395.3|29357.6|29413.1|29381|29393.5|29338.7|61
1749705900000|2025-06-12 05:25:00|29389|29364|29368.7|29348.7|29410.3|29364|29368.7|29303.5|49
1749706200000|2025-06-12 05:30:00|29368.4|29348.4|29345|29325|29369.7|29349.7|29345|29325|20
1749706500000|2025-06-12 05:35:00|29344|29324|29346.5|29321.5|29363.7|29330|29343.5|29318.6|20
1749706800000|2025-06-12 05:40:00|29343|29318|29379.8|29080.1|29383.8|29326|29285.3|29080.1|91
1749707100000|2025-06-12 05:45:00|29377.8|29078.1|29313.6|29218.5|29377.8|29222.8|29204.1|28937.3|143
1749707400000|2025-06-12 05:50:00|29317.6|29222.5|29309.3|29265.8|29336.8|29281|29302.1|29207.1|70
1749707700000|2025-06-12 05:55:00|29307.3|29263.8|29289.9|29245|29356.9|29274.6|29278.4|29174.3|162
1749708000000|2025-06-12 06:00:00|29310.2|29224.7|29212.1|29138|29312.8|29239.3|29212.1|29069.3|76
1749708300000|2025-06-12 06:05:00|29208.3|29134.2|29231.8|29151.9|29251|29172.7|29153.9|29075.3|105
1749708600000|2025-06-12 06:10:00|29228.3|29155.4|29197.5|29172.5|29242.4|29187.6|29197.1|29108.3|91
1749708900000|2025-06-12 06:15:00|29214.1|29176.8|29277.8|29162.3|29277.8|29208.8|29207.5|29162.3|82
1749709200000|2025-06-12 06:20:00|29271.1|29169|29220|29195|29274.3|29212.5|29219|29164.6|66
1749709500000|2025-06-12 06:25:00|29219.8|29194.8|29288.1|29216|29288.9|29230.6|29219.6|29185.5|115
1749709800000|2025-06-12 06:30:00|29288.3|29216.2|29302.5|29210.7|29310.7|29251.8|29251.3|29203.4|129
1749710100000|2025-06-12 06:35:00|29306.5|29207.2|29249.3|29199.7|29306.5|29244.7|29243.4|29183.3|118
1749710400000|2025-06-12 06:40:00|29239.5|29214.5|29205.9|29159.1|29244.4|29224.4|29192|29159.1|54
1749710700000|2025-06-12 06:45:00|29206|29159.2|29253.6|29158.4|29253.6|29189.7|29164.4|29138.2|139
1749711000000|2025-06-12 06:50:00|29250.9|29180|29232.6|29207.6|29255.8|29211.3|29228|29180|89
1749711300000|2025-06-12 06:55:00|29230|29205|29282.2|29257.2|29285.5|29257.2|29222.4|29195.4|97
1749711600000|2025-06-12 07:00:00|29282.8|29257.8|29267|29229.2|29284.2|29259.2|29250|29228.5|93
1749711900000|2025-06-12 07:05:00|29266.7|29229.6|29185|29165|29267.5|29234.8|29179.6|29159.6|95
1749712200000|2025-06-12 07:10:00|29186|29166|29226.6|29201.6|29249|29201.6|29171.9|29149.4|87
1749712500000|2025-06-12 07:15:00|29226|29201|29214.1|29194.1|29234.5|29214.5|29209|29182.7|71
1749712800000|2025-06-12 07:20:00|29206.5|29186.5|29210.1|29190.1|29212.6|29190.1|29198.5|29178.5|65
1749713100000|2025-06-12 07:25:00|29204|29184|29212.5|29192.5|29224.5|29199.5|29204|29184|31
1749713400000|2025-06-12 07:30:00|29206|29186|29227|29207|29230.5|29208|29205.5|29185.5|52
1749713700000|2025-06-12 07:35:00|29223|29203|29215.1|29195.1|29229.1|29209.1|29212.5|29192.5|54
1749714000000|2025-06-12 07:40:00|29218|29198|29226|29206|29229|29209|29218|29198|37
1749714300000|2025-06-12 07:45:00|29225.5|29205.5|29217.5|29197.5|29225.5|29205.5|29216.9|29196.9|26
1749714600000|2025-06-12 07:50:00|29217.7|29197.7|29212|29192|29218.1|29198.1|29212|29192|8
1749714900000|2025-06-12 07:55:00|29211.5|29191.5|29205.5|29185.5|29211.5|29191.5|29187.2|29167.2|44
1749715200000|2025-06-12 08:00:00|29202|29182|29168.5|29148.5|29202|29182|29168.5|29148.5|52
1749715500000|2025-06-12 08:05:00|29168|29148|29183|29163|29197.4|29163|29152.6|29109.1|86
1749715800000|2025-06-12 08:10:00|29193.5|29173.5|29196|29176|29197.1|29177.1|29185.8|29165.8|44
1749716100000|2025-06-12 08:15:00|29196.5|29176.5|29188.4|29151.6|29205.2|29177.5|29169.4|29129.2|120
1749716400000|2025-06-12 08:20:00|29188|29152|29161.1|29141.1|29197|29155.5|29159|29129.9|72
1749716700000|2025-06-12 08:25:00|29162|29142|29140|29120|29172.7|29142|29138.5|29100.1|63
1749717000000|2025-06-12 08:30:00|29148.1|29128.1|29104.5|29084.5|29151.5|29131.5|29097.5|29045.5|94
1749717300000|2025-06-12 08:35:00|29109.1|29089.1|29087.5|29062.5|29136.9|29089.1|29065|28961.1|108
1749717600000|2025-06-12 08:40:00|29087|29062|29043.5|29023.5|29146.9|29062.5|29043.5|28978.3|67
1749717900000|2025-06-12 08:45:00|29028|29008|29022.5|29002.5|29041|29010.5|29015.5|28976|72
1749718200000|2025-06-12 08:50:00|29024.6|29004.6|28963.7|28920.3|29035.9|29006.5|28962.4|28909.2|110
1749718500000|2025-06-12 08:55:00|28981.2|28902.9|28970.7|28854.2|29007.9|28920.5|28901.6|28820.1|136
1749718800000|2025-06-12 09:00:00|28969.1|28854.9|28965.1|28927.8|29038.1|28953.6|28932|28854.9|81
1749719100000|2025-06-12 09:05:00|28955|28930|28917.4|28837.6|28968.8|28936|28867.7|28769|104
1749719400000|2025-06-12 09:10:00|28917.2|28834.9|28872.5|28847.5|28921.1|28875|28872.5|28833|61
1749719700000|2025-06-12 09:15:00|28869.3|28844.3|28852.9|28793.1|28909.1|28844.3|28834.3|28719.2|90
1749720000000|2025-06-12 09:20:00|28851.3|28793.6|28843.5|28823.5|28879.2|28824.7|28841.8|28793.6|40
1749720300000|2025-06-12 09:25:00|28844|28824|28851.6|28826.6|28872.3|28832.5|28840.5|28807.7|84
1749720600000|2025-06-12 09:30:00|28853.6|28828.6|28877.5|28857.5|28877.5|28857.5|28850.5|28828.6|44
1749720900000|2025-06-12 09:35:00|28877.8|28857.8|28949.1|28929.1|28963.5|28943.5|28875|28855|122
1749721200000|2025-06-12 09:40:00|28949.5|28929.5|28955|28930|28973.3|28942.5|28949.5|28893.1|44
1749721500000|2025-06-12 09:45:00|28960.4|28922.5|28918.5|28881.5|28961.7|28929|28918.5|28881.5|50
1749721800000|2025-06-12 09:50:00|28918.8|28881.2|28928.3|28887.7|28950.7|28914|28908.9|28850.5|67
1749722100000|2025-06-12 09:55:00|28929.3|28887.6|28927|28902|28944.9|28907.5|28918|28873.2|49
1749722400000|2025-06-12 10:00:00|28924.5|28904.5|28928.5|28903.5|28936|28916|28919.5|28896.1|50
1749722700000|2025-06-12 10:05:00|28926|28906|28928.4|28908.4|28931|28911|28926|28906|16
1749723000000|2025-06-12 10:10:00|28929|28909|28930.5|28910.5|28942.1|28917.1|28918.5|28895.1|50
1749723300000|2025-06-12 10:15:00|28933|28908|28929|28904|28935.4|28909|28924|28895.6|30
1749723600000|2025-06-12 10:20:00|28930|28905|28944.3|28897.8|28950.6|28910.3|28929|28887.5|31
1749723900000|2025-06-12 10:25:00|28944.7|28898.2|28940.6|28899.4|28947.7|28905.5|28939|28897.6|22
1749724200000|2025-06-12 10:30:00|28942.2|28895.9|28930|28910|28971.6|28911.5|28927.5|28858.3|43
1749724500000|2025-06-12 10:35:00|28930.5|28910.5|28931.5|28911.5|28934.5|28914.5|28930.5|28910.5|10
1749724800000|2025-06-12 10:40:00|28932.5|28912.5|28933|28913|28933.5|28913.5|28932|28912|9
1749725100000|2025-06-12 10:45:00|28932|28912|28934.5|28914.5|28934.5|28914.5|28931|28911|13
1749725400000|2025-06-12 10:50:00|28933.5|28913.5|28937.5|28912.5|28937.5|28915|28932.5|28912.5|15
1749725700000|2025-06-12 10:55:00|28935|28915|28941|28921|28950.6|28928.5|28934|28914|28
1749726000000|2025-06-12 11:00:00|28943|28923|28941|28921|28943|28923|28941|28921|2
1749726300000|2025-06-12 11:05:00|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|28938.5|28918.5|1
1749726600000|2025-06-12 11:10:00|28939.8|28919.8|28941|28921|28943.2|28923.2|28938.5|28918.5|7
1749726900000|2025-06-12 11:15:00|28938.5|28918.5|28950|28930|28951|28931|28935|28915|19
1749727200000|2025-06-12 11:20:00|28950.5|28930.5|28995.7|28928.4|29028.3|28945.5|28950.5|28928.4|32
1749727500000|2025-06-12 11:25:00|28994.8|28929.3|28948|28928|28994.8|28946.4|28947.5|28925|18
1749727800000|2025-06-12 11:30:00|28952.3|28932.3|28962.5|28942.5|28963|28943|28951|28931|29
1749728100000|2025-06-12 11:35:00|28963.5|28943.5|28966.5|28946.5|28968.1|28948.1|28963|28943|15
1749728400000|2025-06-12 11:40:00|28967.1|28947.1|28994|28974|28994.1|28974.1|28966.5|28946.5|51
1749728700000|2025-06-12 11:45:00|28994.5|28974.5|28994.5|28974.5|28994.5|28974.5|28994.5|28974.5|1
1749729000000|2025-06-12 11:50:00|28998|28978|29017.3|28997.3|29018|28997.3|28998|28978|42
1749729300000|2025-06-12 11:55:00|29014|28994|29019.9|28971.1|29023.6|28997.3|29004|28958.9|35
1749729600000|2025-06-12 12:00:00|29020.3|28969.8|28995|28970|29025.9|28975.1|28989|28958|51
1749729900000|2025-06-12 12:05:00|28995.6|28970.6|28982.5|28928.5|28995.6|28970.6|28971.5|28928.4|60
1749730200000|2025-06-12 12:10:00|28981.4|28928.7|28956.3|28885.8|28981.4|28930.3|28944.4|28861.2|56
1749730500000|2025-06-12 12:15:00|28950.2|28891.8|28937|28912|28950.3|28913|28931.6|28888.7|36
1749730800000|2025-06-12 12:20:00|28941|28903|28939|28914|28941|28914|28936|28903|44
1749731100000|2025-06-12 12:25:00|28938.5|28913.5|29074.9|28863.2|29074.9|28930|28937.5|28863.2|114
1749731400000|2025-06-12 12:30:00|29038.9|28845.9|28936|28911|29038.9|28911|28928.5|28845.9|41
1749731700000|2025-06-12 12:35:00|28945|28920|28962.5|28903.5|28990.8|28925.6|28932.5|28902|63
1749732000000|2025-06-12 12:40:00|28963.2|28901.8|28928|28908|28963.2|28915.5|28923.5|28895.4|41
1749732300000|2025-06-12 12:45:00|28925.5|28905.5|28941|28916|28948.5|28916.5|28925|28898.5|38
1749732600000|2025-06-12 12:50:00|28941.5|28916.5|28943|28918|28950.1|28919|28937.5|28898.8|25
1749732900000|2025-06-12 12:55:00|28943.5|28918.5|28942.4|28917.4|28948.8|28918.8|28938|28906.7|139
1749733200000|2025-06-12 13:00:00|28942.8|28917.8|28989.6|28951.2|28991.5|28951.2|28942.4|28902.7|73
1749733500000|2025-06-12 13:05:00|28990.1|28951.7|28995.9|28970.9|29002.6|28971.4|28990.1|28951.7|28
1749733800000|2025-06-12 13:10:00|28997.4|28972.4|29019.5|28994.5|29019.6|28994.6|28997.4|28972.4|23
1749734100000|2025-06-12 13:15:00|29020|28995|29037.5|29012.5|29037.5|29012.5|29020|28995|48
1749734400000|2025-06-12 13:20:00|29038.8|29013.8|29050.4|29025.4|29050.4|29025.4|29037.4|29012.4|25
1749734700000|2025-06-12 13:25:00|29051.9|29026.9|29056.6|29017|29062.5|29032.4|29038.4|28990.7|51
1749735000000|2025-06-12 13:30:00|29058.1|29018.5|29026.3|29001.3|29065.6|29021.4|29022.9|28997.9|69
1749735300000|2025-06-12 13:35:00|29026.1|29001.1|29040.9|28993.1|29057.2|29014.4|29026.1|28991|40
1749735600000|2025-06-12 13:40:00|29047.9|29000.1|29036.7|29001.1|29047.9|29005.2|29034.9|28993.1|30
1749735900000|2025-06-12 13:45:00|29037.2|29001.6|29048.3|29007.5|29059.5|29007.6|29037.2|29000.4|22
1749736200000|2025-06-12 13:50:00|29045.7|29010.1|29066.9|29041.9|29078.2|29042.9|29045.7|29010.1|43
1749736500000|2025-06-12 13:55:00|29068.9|29043.9|29098.4|29054.4|29101.9|29061.4|29066.1|29038.9|51
1749736800000|2025-06-12 14:00:00|29097.9|29053.9|29065.4|29040.4|29101.9|29063.9|29065.4|29040.4|50
1749737100000|2025-06-12 14:05:00|29064.9|29039.9|29039.5|29014.5|29073.7|29039.9|29039.5|29014.5|69
1749737400000|2025-06-12 14:10:00|29040|29015|29047.4|29022.4|29047.4|29022.4|29036.9|29011.9|137
1749737700000|2025-06-12 14:15:00|29047.9|29022.9|29054.7|29019.1|29056.2|29030.4|29047.9|29019.1|20
1749738000000|2025-06-12 14:20:00|29049.4|29024.4|29078.7|29032.6|29078.9|29036.4|29049.4|29024.4|26
1749738300000|2025-06-12 14:25:00|29079.9|29032.5|29094.9|29045.9|29107.9|29066|29077.4|29032.5|86
1749738600000|2025-06-12 14:30:00|29094.4|29045.4|29073.9|29048.9|29100.2|29056|29073.9|29031.5|24
1749738900000|2025-06-12 14:35:00|29073.4|29048.4|29087.4|29062.4|29093|29062.9|29073.4|29041|24
1749739200000|2025-06-12 14:40:00|29086.9|29061.9|29106.9|29054|29109.3|29071.7|29086.9|29051|23
1749739500000|2025-06-12 14:45:00|29106.3|29053.4|29088.7|29045|29106.3|29053.4|29082.3|29034.5|50
1749739800000|2025-06-12 14:50:00|29088.3|29044.6|29076.9|29038|29089.3|29045.6|29076.5|29034.1|27
1749740100000|2025-06-12 14:55:00|29070|29045|29093.2|29054.8|29093.7|29055.3|29070|29045|29
1749740400000|2025-06-12 15:00:00|29094.2|29055.8|29084|29059|29094.2|29061.5|29083.5|29055.3|11
1749740700000|2025-06-12 15:05:00|29083.5|29058.5|29081|29056|29083.5|29058.5|29078.5|29053.5|10
1749741000000|2025-06-12 15:10:00|29086.3|29050.7|29096.4|29055.6|29110.9|29064.6|29081|29047.4|30
1749741300000|2025-06-12 15:15:00|29094|29058|29094.3|29058.7|29102.8|29068.5|29092|29056|26
1749741600000|2025-06-12 15:20:00|29095.1|29057.8|29091.5|29066.5|29095.1|29066.5|29083|29057.8|16
1749741900000|2025-06-12 15:25:00|29092.5|29067.5|29096.7|29071.7|29096.7|29071.7|29087.5|29062.5|29
1749742200000|2025-06-12 15:30:00|29097|29072|29084|29059|29101.5|29076.5|29084|29059|29
1749742500000|2025-06-12 15:35:00|29083.5|29058.5|29101|29076|29101|29076|29083|29058|47
1749742800000|2025-06-12 15:40:00|29101.5|29076.5|29090|29065|29102|29077|29086.5|29061.5|10
1749743100000|2025-06-12 15:45:00|29089|29064|29099|29074|29100|29075|29089|29064|18
1749743400000|2025-06-12 15:50:00|29098.5|29073.5|29103.5|29078.5|29104.5|29079.5|29097.5|29072.5|16
1749744000000|2025-06-12 16:00:00|29103|29078|29103.5|29078.5|29103.5|29078.5|29103|29078|2
1749744300000|2025-06-12 16:05:00|29103|29078|29100|29075|29103|29078|29096|29071|8
1749744600000|2025-06-12 16:10:00|29095.5|29070.5|29088|29063|29095.5|29070.5|29087.5|29062.5|27
1749744900000|2025-06-12 16:15:00|29089|29064|29086|29061|29091.7|29066.7|29084.6|29053.7|12
1749745200000|2025-06-12 16:20:00|29086.5|29061.5|29091.5|29066.5|29097.7|29072.7|29086|29061|24
1749745500000|2025-06-12 16:25:00|29096.5|29071.5|29099.5|29074.5|29099.7|29074.7|29089.6|29064.6|27
1749745800000|2025-06-12 16:30:00|29099.6|29074.6|29107.6|29082.6|29107.6|29082.6|29095.6|29070.6|7
1749746100000|2025-06-12 16:35:00|29111|29086|29126.6|29101.6|29126.6|29101.6|29108.5|29083.5|30
1749746400000|2025-06-12 16:40:00|29127|29102|29124.6|29099.6|29128|29103|29124|29099|11
1749746700000|2025-06-12 16:45:00|29125|29100|29159|29134|29166.5|29139|29122.6|29097.6|56
1749747000000|2025-06-12 16:50:00|29159.5|29134.5|29149.6|29124.6|29165|29137.5|29149|29123.9|33
1749747300000|2025-06-12 16:55:00|29150|29125|29159|29134|29159.5|29134.5|29150|29125|16
1749747600000|2025-06-12 17:00:00|29159.5|29134.5|29163.6|29138.6|29163.6|29138.6|29159.5|29134.5|10
1749747900000|2025-06-12 17:05:00|29164|29139|29153.6|29128.6|29164|29139|29153.6|29128.6|8
1749748200000|2025-06-12 17:10:00|29154|29129|29157.6|29132.6|29157.6|29132.6|29154|29129|5
1749748500000|2025-06-12 17:15:00|29162|29137|29174|29149|29174|29149|29156.6|29131.6|24
1749748800000|2025-06-12 17:20:00|29174.5|29149.5|29214|29189|29217.8|29189|29174.5|29149.5|56
1749749100000|2025-06-12 17:25:00|29214.5|29189.5|29211|29163.1|29227.4|29191|29206|29163.1|17
1749749400000|2025-06-12 17:30:00|29209|29165|29180|29144.9|29217.6|29172.6|29180|29144.5|33
1749749700000|2025-06-12 17:35:00|29175|29150|29170.6|29145.6|29175|29150|29170.6|29145.6|17
1749750000000|2025-06-12 17:40:00|29166.6|29141.6|29167.3|29142.3|29167.3|29142.3|29166.6|29141.6|2
1749750300000|2025-06-12 17:45:00|29165.3|29140.3|29145.6|29120.6|29165.3|29140.3|29141.3|29114.8|66
1749750600000|2025-06-12 17:50:00|29146|29121|29127.1|29086.2|29146|29121|29126.8|29086.2|30
1749750900000|2025-06-12 17:55:00|29126.6|29087|29147.5|29122.5|29147.5|29122.5|29116.8|29079.2|59
1749751200000|2025-06-12 18:00:00|29148|29123|29160.6|29135.6|29206.2|29151|29148|29118.8|65
1749751500000|2025-06-12 18:05:00|29160|29135|29160|29135|29160|29135|29160|29135|1
1749751800000|2025-06-12 18:10:00|29162|29137|29165|29140|29167.6|29142.6|29162|29137|6
1749752400000|2025-06-12 18:20:00|29164.6|29139.6|29136|29098.1|29164.6|29139.6|29133|29098.1|29
1749752700000|2025-06-12 18:25:00|29136.2|29096.9|29106|29081|29136.2|29096.9|29105|29045.8|44
1749753000000|2025-06-12 18:30:00|29107.6|29082.6|29169|29144|29169|29144|29107.6|29082.6|97
1749753300000|2025-06-12 18:35:00|29169.6|29144.6|29132.5|29107.5|29184.9|29158.6|29126.5|29085.3|95
1749753600000|2025-06-12 18:40:00|29132|29107|29144|29119|29149.2|29119|29112.5|29083|68
1749753900000|2025-06-12 18:45:00|29144.5|29119.5|29126.6|29101.6|29149|29124|29122|29096.5|61
1749754200000|2025-06-12 18:50:00|29128.6|29103.6|29146|29121|29146|29121|29127.6|29102.6|34
1749754500000|2025-06-12 18:55:00|29146.6|29121.6|29138|29113|29147.6|29122.6|29137|29112|18
1749755100000|2025-06-12 19:05:00|29131.6|29106.6|29124.6|29099.6|29131.6|29106.6|29124.5|29099.5|8
1749755400000|2025-06-12 19:10:00|29125|29100|29122.6|29097.6|29126.2|29101.2|29122.6|29097.6|6
1749756000000|2025-06-12 19:20:00|29123.6|29098.6|29125.6|29100.6|29128.7|29103.7|29123.6|29098.6|6
1749756300000|2025-06-12 19:25:00|29125|29100|29163.4|29115.6|29165.6|29120|29125|29098.3|38
1749756600000|2025-06-12 19:30:00|29167.8|29113.7|29185|29131.1|29225.6|29156.1|29163.2|29106.6|65
1749756900000|2025-06-12 19:35:00|29184.2|29131.8|29172.6|29147.6|29184.2|29148|29170.5|29131.8|10
1749757200000|2025-06-12 19:40:00|29172|29147|29170|29145|29172|29147|29170|29145|5
1749757500000|2025-06-12 19:45:00|29167.5|29142.5|29166.5|29141.5|29171.1|29143|29166|29134.9|17
1749757800000|2025-06-12 19:50:00|29171.1|29134.9|29170.3|29132.1|29171.1|29142.5|29165|29132.1|72
1749758100000|2025-06-12 19:55:00|29171|29131.5|29171.9|29111|29173.9|29131.5|29157.3|29102|18
1749776400000|2025-06-13 01:00:00|29324.3|29220.1|29276.9|29189|29331.7|29248.7|29256.6|29149.1|53
1749776700000|2025-06-13 01:05:00|29274.4|29191.5|29224|29199|29293.5|29208.6|29188.4|29120.1|90
1749777000000|2025-06-13 01:10:00|29229.2|29197.8|29271.6|29180.4|29272.1|29228.2|29227|29176.9|109
1749777300000|2025-06-13 01:15:00|29271.7|29179.2|29245|29220|29271.7|29220|29227|29179.2|75
1749777600000|2025-06-13 01:20:00|29247|29222|29234.7|29209.7|29269.5|29224.4|29234.7|29197.1|74
1749777900000|2025-06-13 01:25:00|29241.5|29216.5|29230|29205|29243.2|29217|29227.5|29202.5|19
1749778200000|2025-06-13 01:30:00|29231.3|29203.7|29253|29233|29259|29233|29231.3|29203.1|60
1749778500000|2025-06-13 01:35:00|29253.5|29233.5|29285|29260|29299.5|29268.6|29253.5|29233.5|89
1749778800000|2025-06-13 01:40:00|29286.6|29261.6|29222.1|29202.1|29286.6|29261.6|29222.1|29187.6|72
1749779100000|2025-06-13 01:45:00|29220|29200|29178.5|29158.5|29236.9|29200|29175.6|29150.6|85
1749779400000|2025-06-13 01:50:00|29178|29158|29162.5|29142.5|29181|29161|29150|29127.5|71
1749779700000|2025-06-13 01:55:00|29165|29145|29162.1|29118|29169.1|29149.1|29153.5|29118|50
1749780000000|2025-06-13 02:00:00|29159.1|29109.8|29122|29102|29159.1|29109.8|29115|29065.3|85
1749780300000|2025-06-13 02:05:00|29122.2|29102.2|29122.5|29102.5|29122.7|29102.7|29115.1|29095.1|43
1749780600000|2025-06-13 02:10:00|29126|29101|29124|29104|29150.7|29113|29115|29095|42
1749780900000|2025-06-13 02:15:00|29115|29095|29120|29100|29128.1|29108.1|29115|29094|31
1749781200000|2025-06-13 02:20:00|29122.5|29102.5|29175.5|29155.5|29175.5|29155.5|29122.5|29102.5|66
1749781500000|2025-06-13 02:25:00|29173.5|29153.5|29207.5|29149.7|29221.9|29182.5|29165.5|29117.7|106
1749781800000|2025-06-13 02:30:00|29207.2|29149.9|29173.5|29153.5|29239.5|29161.4|29173.5|29119.4|80
1749782100000|2025-06-13 02:35:00|29173.1|29153.1|29189.6|29164.6|29203.4|29175.5|29173.1|29145.9|57
1749782400000|2025-06-13 02:40:00|29189|29164|29297.5|29277.5|29321|29282.2|29189|29164|123
1749782700000|2025-06-13 02:45:00|29299.5|29279.5|29275.6|29250.6|29307.6|29279.5|29274.5|29228.5|88
1749783000000|2025-06-13 02:50:00|29277.8|29252.8|29280.2|29260.2|29283.8|29263.8|29270.7|29250.7|31
1749783300000|2025-06-13 02:55:00|29281.5|29261.5|29230|29205|29298.3|29261.5|29228.4|29144.7|156
1749783600000|2025-06-13 03:00:00|29229.8|29204.8|29275.9|29226|29291.6|29231.6|29229.5|29200.8|61
1749783900000|2025-06-13 03:05:00|29273|29228.9|29278|29258|29297.6|29261.9|29263|29228.9|64
1749784200000|2025-06-13 03:10:00|29277.7|29257.7|29287|29267|29289.1|29269.1|29276.1|29256.1|50
1749784500000|2025-06-13 03:15:00|29295.7|29258.4|29283.8|29263.8|29295.7|29268.5|29279.7|29258.4|79
1749784800000|2025-06-13 03:20:00|29282|29262|29283.5|29263.5|29284.9|29264.9|29278|29256.4|68
1749785100000|2025-06-13 03:25:00|29283|29263|29288.8|29268.8|29288.8|29268.8|29272.6|29252.6|59
1749785400000|2025-06-13 03:30:00|29285|29265|29296|29276|29296|29276|29285|29265|18
1749785700000|2025-06-13 03:35:00|29296.1|29276.1|29300|29280|29304.4|29284.4|29296.1|29276.1|28
1749786000000|2025-06-13 03:40:00|29291.5|29271.5|29273.5|29253.5|29291.5|29271.5|29273|29253|43
1749786300000|2025-06-13 03:45:00|29271|29251|29277.1|29257.1|29283|29263|29270|29250|37
1749786600000|2025-06-13 03:50:00|29277|29257|29293.3|29273.3|29294.1|29274.1|29277|29257|48
1749786900000|2025-06-13 03:55:00|29294|29274|29286|29266|29294.1|29274.1|29284.1|29264.1|36
1749787200000|2025-06-13 04:00:00|29285.5|29265.5|29287.5|29267.5|29292.1|29272.1|29285.2|29265.2|58
1749787500000|2025-06-13 04:05:00|29286.5|29266.5|29301|29276|29307.3|29279|29286|29266|12
1749787800000|2025-06-13 04:10:00|29301.6|29276.6|29331|29311|29355.6|29312.1|29301|29271|63
1749788100000|2025-06-13 04:15:00|29330.5|29310.5|29329.6|29304.6|29332.5|29312.5|29326.5|29304.6|20
1749788400000|2025-06-13 04:20:00|29330|29305|29320.6|29295.6|29330.6|29305.6|29316.5|29292.3|40
1749788700000|2025-06-13 04:25:00|29320.5|29295.5|29335.6|29310.6|29344.8|29315.5|29320.5|29295.5|38
1749789000000|2025-06-13 04:30:00|29336|29311|29347.5|29327.5|29347.5|29327.5|29329.5|29309.5|27
1749789300000|2025-06-13 04:35:00|29345.4|29325.4|29331.5|29311.5|29345.4|29325.4|29331.5|29311.5|19
1749789600000|2025-06-13 04:40:00|29328.8|29308.8|29315.4|29295.4|29328.8|29308.8|29314.1|29294.1|53
1749789900000|2025-06-13 04:45:00|29315.3|29295.3|29315.1|29295.1|29321|29301|29313.1|29293.1|38
1749790200000|2025-06-13 04:50:00|29317.1|29297.1|29315.1|29295.1|29317.1|29297.1|29314.7|29294.7|35
1749790500000|2025-06-13 04:55:00|29316.5|29296.5|29311.3|29291.3|29317.5|29297.5|29310.1|29290|31
1749790800000|2025-06-13 05:00:00|29311.4|29291.4|29309.1|29289.1|29312|29292|29300.1|29280.1|54
1749791100000|2025-06-13 05:05:00|29308.5|29288.5|29275|29255|29308.5|29288.5|29263.6|29238.6|72
1749791400000|2025-06-13 05:10:00|29275.1|29255.1|29281.3|29256.3|29288.1|29256.3|29257.9|29236|31
1749791700000|2025-06-13 05:15:00|29286.7|29251.6|29315|29290|29315|29290|29275|29251.6|84
1749792000000|2025-06-13 05:20:00|29314.7|29289.7|29307.1|29287.1|29314.7|29290.1|29306|29286|60
1749792300000|2025-06-13 05:25:00|29306.5|29286.5|29303.5|29283.5|29308.1|29288.1|29300.1|29280.1|23
1749792600000|2025-06-13 05:30:00|29304.1|29284.1|29303.5|29283.5|29304.5|29284.5|29303.5|29283.5|5
1749792900000|2025-06-13 05:35:00|29301|29281|29289.5|29269.5|29301|29281|29285.1|29265.1|49
1749793200000|2025-06-13 05:40:00|29289|29269|29278.8|29258.8|29289|29269|29272.5|29252.5|84
1749793500000|2025-06-13 05:45:00|29279.3|29259.3|29268|29229|29296.4|29261.1|29256|29195.2|112
1749793800000|2025-06-13 05:50:00|29267|29228|29235.5|29215.5|29267|29234.5|29232|29208.6|116
1749794100000|2025-06-13 05:55:00|29236|29216|29261.6|29241.6|29262.3|29242.3|29236|29216|75
1749794400000|2025-06-13 06:00:00|29261.8|29241.8|29320|29266.1|29320|29271.6|29254.5|29234.5|121
1749794700000|2025-06-13 06:05:00|29313.1|29265.9|29274|29230|29314.9|29286|29258.7|29227.2|115
1749795000000|2025-06-13 06:10:00|29276.7|29238.3|29254.6|29234.6|29276.7|29238.3|29240.1|29220.1|78
1749795300000|2025-06-13 06:15:00|29254.5|29234.5|29304.9|29284.9|29309.1|29284.9|29252|29232|86
1749795600000|2025-06-13 06:20:00|29304.7|29284.7|29272.9|29252.9|29304.7|29284.7|29269|29246.5|51
1749795900000|2025-06-13 06:25:00|29273.3|29253.3|29303.7|29278.7|29312.5|29287|29273.3|29253.3|63
1749796200000|2025-06-13 06:30:00|29302|29277|29304|29279|29315|29286|29284.5|29260.4|96
1749796500000|2025-06-13 06:35:00|29304.5|29279.5|29264.3|29244.3|29304.7|29279.5|29263|29243|70
1749796800000|2025-06-13 06:40:00|29263.5|29243.5|29224.5|29204.5|29269.9|29249.9|29224|29204|71
1749797100000|2025-06-13 06:45:00|29223|29203|29201.5|29181.5|29234.3|29212|29194.5|29174.5|86
1749797400000|2025-06-13 06:50:00|29200.9|29180.9|29242|29217|29306.1|29229|29200.1|29151.7|135
1749797700000|2025-06-13 06:55:00|29249.3|29224.3|29228.1|29193|29251.9|29230|29223.9|29193|88
1749798000000|2025-06-13 07:00:00|29220.9|29195.9|29192.7|29172.7|29226|29205.1|29189.4|29157.8|128
1749798300000|2025-06-13 07:05:00|29193.4|29173.4|29194.4|29174.4|29228.3|29192.1|29193.1|29160.4|106
1749798600000|2025-06-13 07:10:00|29194.2|29174.2|29193.1|29173.1|29194.2|29174.2|29166.5|29146.5|69
1749798900000|2025-06-13 07:15:00|29193.4|29173.4|29242|29217|29268.9|29220.3|29191.5|29163.8|108
1749799200000|2025-06-13 07:20:00|29242.5|29217.5|29261.1|29199|29272|29235.8|29240.5|29199|60
1749799500000|2025-06-13 07:25:00|29258.8|29207.6|29243.5|29223.5|29259.3|29225|29225.5|29197.1|70
1749799800000|2025-06-13 07:30:00|29246|29226|29235|29215|29248|29226.1|29235|29215|23
1749800100000|2025-06-13 07:35:00|29238|29218|29233.5|29208.5|29242|29218.9|29225|29196.9|51
1749800400000|2025-06-13 07:40:00|29234|29209|29225.5|29205.5|29235.1|29215.1|29225.1|29205.1|23
1749800700000|2025-06-13 07:45:00|29225.4|29205.4|29235.5|29215.5|29238.5|29218.5|29225.4|29205.4|46
1749801000000|2025-06-13 07:50:00|29235.7|29215.7|29239|29219|29242.9|29222.9|29229|29209|53
1749801300000|2025-06-13 07:55:00|29240|29220|29210.1|29190.1|29240|29220|29206.5|29186.5|56
1749801600000|2025-06-13 08:00:00|29213|29193|29217.3|29197.3|29218.2|29198.2|29207.5|29187.5|48
1749801900000|2025-06-13 08:05:00|29220|29200|29218.5|29198.5|29224.5|29204|29215.5|29195.5|54
1749802200000|2025-06-13 08:10:00|29219|29199|29212|29192|29222.5|29202.5|29212|29192|36
1749802500000|2025-06-13 08:15:00|29211.8|29191.8|29202|29182|29216.2|29196.2|29197|29177|39
1749802800000|2025-06-13 08:20:00|29202.3|29182.3|29203|29183|29207.4|29187.4|29201.5|29181.5|25
1749803100000|2025-06-13 08:25:00|29203.2|29183.2|29186.9|29166.9|29203.2|29183.2|29185.5|29165.5|26
1749803400000|2025-06-13 08:30:00|29187.1|29167.1|29175.5|29155.5|29192.9|29172.9|29175.4|29155.4|38
1749803700000|2025-06-13 08:35:00|29175.6|29155.6|29179|29159|29179|29159|29173.9|29153.9|31
1749804000000|2025-06-13 08:40:00|29178.9|29158.9|29246.3|29210.6|29261.3|29210.6|29178.3|29158.3|53
1749804300000|2025-06-13 08:45:00|29246.7|29209.3|29208.7|29188.7|29246.7|29216.7|29197|29171.6|67
1749804600000|2025-06-13 08:50:00|29208.5|29188.5|29210.5|29190.5|29217|29197|29207.9|29187.9|19
1749804900000|2025-06-13 08:55:00|29212|29192|29224.6|29199.6|29234.1|29214.1|29212|29192|35
1749805200000|2025-06-13 09:00:00|29222.6|29197.6|29210|29190|29229.6|29206.5|29209|29186.5|62
1749805500000|2025-06-13 09:05:00|29210.5|29190.5|29194.1|29174.1|29210.5|29190.5|29193.5|29173.5|50
1749805800000|2025-06-13 09:10:00|29195.1|29175.1|29197.5|29177.5|29198|29178|29195.1|29175.1|14
1749806100000|2025-06-13 09:15:00|29197|29177|29196|29176|29197.5|29177.5|29196|29176|10
1749806400000|2025-06-13 09:20:00|29195.5|29175.5|29196.4|29176.4|29196.4|29176.4|29195.5|29175.5|9
1749806700000|2025-06-13 09:25:00|29197.8|29177.8|29202.1|29182.1|29202.1|29182.1|29197.8|29177.8|13
1749807000000|2025-06-13 09:30:00|29203.1|29183.1|29204.1|29184.1|29204.1|29184.1|29201.4|29181.4|15
1749807300000|2025-06-13 09:35:00|29203.5|29183.5|29224.5|29204.5|29226.6|29204.5|29203.5|29183.5|18
1749807600000|2025-06-13 09:40:00|29225.5|29205.5|29218.5|29198.5|29226.1|29206.1|29218.5|29198.5|6
1749807900000|2025-06-13 09:45:00|29218.1|29198.1|29214.5|29194.5|29218.5|29198.5|29211.5|29191.5|19
1749808200000|2025-06-13 09:50:00|29214|29194|29214.5|29194.5|29214.5|29194.5|29214|29194|2
1749808500000|2025-06-13 09:55:00|29214|29194|29217|29197|29219|29199|29214|29194|11
1749808800000|2025-06-13 10:00:00|29216.5|29196.5|29218|29198|29219.5|29199.5|29216|29196|9
1749809100000|2025-06-13 10:05:00|29216.5|29196.5|29212|29192|29216.5|29196.5|29211|29191|10
1749809400000|2025-06-13 10:10:00|29211.7|29191.7|29211.1|29191.1|29211.7|29191.7|29210.5|29190.5|11
1749809700000|2025-06-13 10:15:00|29210.5|29190.5|29211.6|29191.6|29212.5|29192.5|29210.5|29190.5|9
1749810300000|2025-06-13 10:25:00|29214.2|29194.2|29231.2|29190.9|29240.7|29205.6|29214|29183.6|28
1749810600000|2025-06-13 10:30:00|29229.4|29192.6|29241|29216|29246.2|29216|29222.1|29192.6|27
1749810900000|2025-06-13 10:35:00|29246.9|29211.2|29252.6|29227.6|29259.6|29237.5|29244|29211.2|51
1749811200000|2025-06-13 10:40:00|29252|29227|29224.5|29204.5|29252|29229.5|29224.5|29204.5|40
1749811500000|2025-06-13 10:45:00|29234.6|29209.6|29275.8|29240.3|29275.8|29240.3|29234.6|29204.7|49
1749811800000|2025-06-13 10:50:00|29276.3|29239.8|29264.5|29244.5|29276.3|29249|29264|29237.8|21
1749812100000|2025-06-13 10:55:00|29265.1|29245.1|29239.1|29219.1|29266.1|29246.1|29238.5|29217.8|39
1749812400000|2025-06-13 11:00:00|29238.5|29218.5|29240|29220|29240|29220|29238.5|29218.5|5
1749812700000|2025-06-13 11:05:00|29238.5|29218.5|29247|29222|29259.3|29229.5|29236.5|29216.5|40
1749813000000|2025-06-13 11:10:00|29249.7|29224.7|29256.5|29236.5|29267|29236.6|29247|29217.2|30
1749813300000|2025-06-13 11:15:00|29256|29236|29268.5|29248.5|29268.5|29248.5|29256|29236|20
1749813900000|2025-06-13 11:25:00|29268.1|29248.1|29269|29249|29269|29249|29268.1|29248.1|3
1749814200000|2025-06-13 11:30:00|29269.5|29249.5|29261.5|29241.5|29269.5|29249.5|29260.7|29240.7|34
1749814500000|2025-06-13 11:35:00|29262|29242|29258.5|29238.5|29263.1|29243.1|29258|29238|17
1749814800000|2025-06-13 11:40:00|29257.9|29237.9|29253.1|29233.1|29262|29242|29252|29232|16
1749815100000|2025-06-13 11:45:00|29258.5|29233.5|29238.5|29218.5|29259|29234|29238.5|29218.5|29
1749815400000|2025-06-13 11:50:00|29239.1|29219.1|29259.5|29239.5|29260.1|29240.1|29239.1|29219.1|34
1749815700000|2025-06-13 11:55:00|29260.1|29240.1|29253|29233|29261|29241|29253|29233|16
1749816000000|2025-06-13 12:00:00|29253.5|29233.5|29249.1|29229.1|29258.1|29238.1|29248.1|29228.1|42
1749816300000|2025-06-13 12:05:00|29248.5|29228.5|29246.5|29226.5|29248.5|29228.5|29241.1|29221.1|33
1749816600000|2025-06-13 12:10:00|29247|29227|29236.5|29216.5|29248|29228|29236.5|29216.5|24
1749816900000|2025-06-13 12:15:00|29236|29216|29257.5|29237.5|29257.5|29237.5|29235|29215|46
1749817200000|2025-06-13 12:20:00|29258|29238|29283.9|29258.9|29288.5|29260.9|29258|29238|61
1749817500000|2025-06-13 12:25:00|29283.7|29258.7|29263|29238|29284.6|29259.6|29261.1|29238|16
1749817800000|2025-06-13 12:30:00|29260.5|29240.5|29252|29232|29260.5|29240.5|29252|29232|10
1749818100000|2025-06-13 12:35:00|29255|29235|29266.5|29241.5|29277|29252|29255|29235|18
1749818400000|2025-06-13 12:40:00|29266.6|29241.6|29273.5|29253.5|29274|29254|29263.5|29241|16
1749818700000|2025-06-13 12:45:00|29273|29253|29272.5|29252.5|29273|29253|29272.5|29252.5|2
1749819000000|2025-06-13 12:50:00|29273|29253|29279.5|29259.5|29279.5|29259.5|29273|29253|11
1749819300000|2025-06-13 12:55:00|29280|29260|29280|29260|29280|29260|29280|29260|1
1749819600000|2025-06-13 13:00:00|29281|29261|29281|29261|29281|29261|29281|29261|1
1749819900000|2025-06-13 13:05:00|29287|29267|29301.5|29281.5|29301.5|29281.5|29287|29267|12
1749820200000|2025-06-13 13:10:00|29302|29282|29307|29287|29307|29287|29302|29282|20
1749820500000|2025-06-13 13:15:00|29302|29282|29300.5|29280.5|29302|29282|29300|29280|11
1749820800000|2025-06-13 13:20:00|29301.5|29281.5|29301.5|29281.5|29309|29289|29301.5|29281.5|13
1749821100000|2025-06-13 13:25:00|29302|29282|29302.5|29282.5|29302.5|29282.5|29302|29282|2
1749821400000|2025-06-13 13:30:00|29304.6|29284.6|29298.5|29278.5|29304.6|29284.6|29298|29278|19
1749821700000|2025-06-13 13:35:00|29299|29279|29323.5|29303.5|29323.5|29303.5|29298.5|29278.5|27
1749822000000|2025-06-13 13:40:00|29322|29302|29308|29288|29323|29303|29308|29288|25
1749822300000|2025-06-13 13:45:00|29307.5|29287.5|29290.5|29270.5|29312|29292|29290.5|29270.5|23
1749822600000|2025-06-13 13:50:00|29289.5|29269.5|29285.5|29265.5|29289.5|29269.5|29284.5|29264.5|16
1749822900000|2025-06-13 13:55:00|29285|29265|29283.5|29263.5|29285.5|29265.5|29282.5|29262.5|7
1749823200000|2025-06-13 14:00:00|29285.1|29265.1|29278.5|29258.5|29285.1|29265.1|29278|29258|12
1749823500000|2025-06-13 14:05:00|29278|29258|29258|29238|29278|29258|29258|29236.5|27
1749823800000|2025-06-13 14:10:00|29261|29241|29261.5|29241.5|29262|29242|29259|29239|16
1749824100000|2025-06-13 14:15:00|29262|29242|29272.5|29252.5|29272.5|29252.5|29261.5|29241.5|17
1749824400000|2025-06-13 14:20:00|29273.5|29253.5|29276|29256|29277|29257|29273.5|29253.5|8
1749824700000|2025-06-13 14:25:00|29275.5|29255.5|29283.1|29242.9|29283.6|29256.5|29273.4|29237.4|10
1749825000000|2025-06-13 14:30:00|29283.6|29243.4|29273.5|29248.5|29283.6|29250|29273.5|29242.4|9
1749825300000|2025-06-13 14:35:00|29273.4|29248.4|29272.5|29247.5|29273.5|29248.5|29272.5|29247.5|3
1749825600000|2025-06-13 14:40:00|29272|29247|29265|29245|29272|29247|29263.8|29240|11
1749825900000|2025-06-13 14:45:00|29268|29248|29265|29245|29268.8|29248.8|29265|29245|6
1749826200000|2025-06-13 14:50:00|29267|29247|29269|29249|29270|29250|29267|29247|5
1749826500000|2025-06-13 14:55:00|29266|29246|29262.5|29242.5|29266|29246|29262.5|29242.5|7
1749826800000|2025-06-13 15:00:00|29260.8|29240.8|29261.2|29241.2|29261.2|29241.2|29260.8|29240.8|2
1749827100000|2025-06-13 15:05:00|29262.5|29242.5|29261.5|29241.5|29265|29245|29261.5|29241.5|11
1749827400000|2025-06-13 15:10:00|29260.2|29240.2|29257.5|29237.5|29260.2|29240.2|29255.5|29235.5|6
1749827700000|2025-06-13 15:15:00|29255.8|29235.8|29250|29230|29255.8|29235.8|29248.5|29228.5|7
1749828000000|2025-06-13 15:20:00|29249.5|29229.5|29240.8|29220.8|29251.2|29231.2|29240.8|29220.8|15
1749828300000|2025-06-13 15:25:00|29241.5|29221.5|29235|29215|29241.5|29221.5|29227.5|29207.5|13
1749829200000|2025-06-13 15:40:00|29232.5|29212.5|29224|29204|29232.5|29212.5|29222.5|29202.5|19
1749829500000|2025-06-13 15:45:00|29223|29203|29227.5|29207.5|29227.5|29207.5|29223|29203|12
1749829800000|2025-06-13 15:50:00|29229.6|29209.6|29246|29226|29246|29226|29227.5|29207.5|16
1749830100000|2025-06-13 15:55:00|29244|29224|29233.5|29213.5|29247.5|29227.5|29230.1|29210.1|29
1749830400000|2025-06-13 16:00:00|29236|29211|29236.5|29211.5|29237.6|29212.6|29236|29211|5
1749830700000|2025-06-13 16:05:00|29236.6|29211.6|29236.5|29211.5|29237.5|29212.5|29236.5|29211.5|8
1749831000000|2025-06-13 16:10:00|29235.5|29210.5|29236.5|29211.5|29236.5|29211.5|29235.5|29210.5|2
1749831300000|2025-06-13 16:15:00|29236.3|29211.3|29237.5|29212.5|29237.5|29212.5|29235.4|29210.4|4
1749831600000|2025-06-13 16:20:00|29237.3|29212.3|29237.4|29212.4|29237.4|29212.4|29235.3|29210.3|11
1749831900000|2025-06-13 16:25:00|29238.9|29213.9|29245|29220|29245|29220|29238.9|29213.9|4
1749832200000|2025-06-13 16:30:00|29243.8|29218.8|29242|29217|29245|29220|29242|29217|7
1749832500000|2025-06-13 16:35:00|29241.6|29216.6|29237|29212|29241.6|29216.6|29237|29212|4
1749832800000|2025-06-13 16:40:00|29237.6|29212.6|29240|29215|29240|29215|29235.6|29210.6|7
1749833100000|2025-06-13 16:45:00|29241.2|29216.2|29240|29215|29241.2|29216.2|29240|29215|2
1749833400000|2025-06-13 16:50:00|29242.6|29217.6|29250|29225|29256.1|29231.1|29240|29215|23
1749833700000|2025-06-13 16:55:00|29250.5|29225.5|29252|29227|29253|29228|29250.5|29225.5|10
1749834300000|2025-06-13 17:05:00|29253|29228|29252|29227|29253|29228|29252|29227|3
1749834900000|2025-06-13 17:15:00|29251.6|29226.6|29251.6|29226.6|29251.6|29226.6|29251.6|29226.6|1
1749835200000|2025-06-13 17:20:00|29252.6|29227.6|29253.6|29228.6|29253.6|29228.6|29252.6|29227.6|3
1749835800000|2025-06-13 17:30:00|29254.6|29229.6|29253.5|29228.5|29277|29245|29253.5|29213.8|17
1749836100000|2025-06-13 17:35:00|29253.6|29228.6|29254|29229|29260|29235|29250|29225|10
1749836400000|2025-06-13 17:40:00|29250.6|29225.6|29247.6|29222.6|29255.8|29230.8|29247.5|29222.5|13
1749836700000|2025-06-13 17:45:00|29251.3|29226.3|29251|29226|29251.8|29226.8|29251|29226|4
1749837000000|2025-06-13 17:50:00|29250|29225|29250|29225|29250|29225|29250|29225|1
1749837300000|2025-06-13 17:55:00|29247.6|29222.6|29248.3|29223.3|29248.3|29223.3|29247.6|29222.6|2
1749837600000|2025-06-13 18:00:00|29246.8|29221.8|29256.5|29231.5|29256.6|29231.6|29246.8|29221.8|7
1749837900000|2025-06-13 18:05:00|29257|29232|29256.6|29231.6|29261|29236|29256.6|29231.6|18
1749838200000|2025-06-13 18:10:00|29256|29231|29256|29231|29256|29231|29256|29231|1
1749838500000|2025-06-13 18:15:00|29256.6|29231.6|29257.6|29232.6|29257.6|29232.6|29256.6|29231.6|6
1749838800000|2025-06-13 18:20:00|29257|29232|29257.6|29232.6|29257.6|29232.6|29257|29232|2
1749839100000|2025-06-13 18:25:00|29257|29232|29266.8|29229.2|29266.8|29235|29251|29226|21
1749839400000|2025-06-13 18:30:00|29263.5|29238.5|29272.6|29247.6|29272.6|29247.6|29263.5|29238.5|19
1749839700000|2025-06-13 18:35:00|29271.6|29246.6|29271|29246|29271.6|29246.6|29270|29245|4
1749840000000|2025-06-13 18:40:00|29270.5|29245.5|29271.5|29246.5|29271.5|29246.5|29270.5|29245.5|9
1749840300000|2025-06-13 18:45:00|29273.2|29221.7|29254|29229|29274.4|29229|29251.5|29211.8|12
1749840600000|2025-06-13 18:50:00|29261|29236|29271.5|29246.5|29304.2|29250.9|29261|29229.7|43
1749840900000|2025-06-13 18:55:00|29271.6|29246.6|29271.6|29246.6|29271.6|29246.6|29271|29246|3
1749841200000|2025-06-13 19:00:00|29272|29247|29279|29241|29279|29247.6|29272|29241|3
1749841500000|2025-06-13 19:05:00|29279.5|29241.5|29279.5|29241.5|29279.5|29241.5|29279.5|29241.5|1
1749841800000|2025-06-13 19:10:00|29279|29241|29277|29239|29279|29241|29277|29239|3
1749842100000|2025-06-13 19:15:00|29273|29235|29273|29235|29273|29235|29273|29235|1
1749842400000|2025-06-13 19:20:00|29275|29237|29277.5|29239.5|29277.5|29239.5|29275|29237|4
1749842700000|2025-06-13 19:25:00|29278|29240|29275.5|29237.5|29278|29240|29275.5|29237.5|2
1749843000000|2025-06-13 19:30:00|29273|29235|29273|29235|29273|29235|29273|29235|1
1749843900000|2025-06-13 19:45:00|29275|29237|29267|29229|29275.5|29237.5|29267|29229|12
1749844200000|2025-06-13 19:50:00|29266.5|29228.5|29263.5|29225.5|29266.5|29228.5|29263|29225|4
1749844500000|2025-06-13 19:55:00|29258|29220|29266.6|29207.4|29274.2|29220|29257|29202.1|15
1750035600000|2025-06-16 01:00:00|29282|29257|29314|29294|29349.5|29310.6|29279.5|29253.7|91
1750035900000|2025-06-16 01:05:00|29314.5|29294.5|29291.8|29271.8|29315.1|29295.1|29288.2|29268.2|67
1750036200000|2025-06-16 01:10:00|29289.8|29269.8|29303.2|29249.7|29304.3|29280.5|29289.5|29249.7|76
1750036500000|2025-06-16 01:15:00|29289|29264|29287.1|29267.1|29302.1|29282.1|29287.1|29259.7|84
1750036800000|2025-06-16 01:20:00|29286.5|29266.5|29285.5|29265.5|29293.7|29273.7|29285.5|29265.5|55
1750037100000|2025-06-16 01:25:00|29286|29266|29294|29274|29295|29275|29285.4|29265.4|44
1750037400000|2025-06-16 01:30:00|29289|29269|29300|29280|29300|29280|29288|29268|65
1750037700000|2025-06-16 01:35:00|29300.5|29280.5|29329|29309|29330|29310|29300.5|29280.5|86
1750038000000|2025-06-16 01:40:00|29328.5|29308.5|29346.5|29326.5|29356.5|29336.5|29328.5|29308.5|74
1750038300000|2025-06-16 01:45:00|29350|29330|29323.1|29303.1|29355|29335|29321.7|29301.7|75
1750038600000|2025-06-16 01:50:00|29322.5|29302.5|29286.5|29266.5|29325|29305|29281|29261|74
1750038900000|2025-06-16 01:55:00|29286.2|29266.2|29265.2|29245.2|29286.2|29266.2|29261.3|29241.3|53
1750039200000|2025-06-16 02:00:00|29264.4|29244.4|29230|29210|29264.4|29244.4|29230|29210|56
1750039500000|2025-06-16 02:05:00|29229.5|29209.5|29140|29115|29229.5|29209.5|29111.2|29016.7|130
1750039800000|2025-06-16 02:10:00|29145.8|29120.8|29187|29162|29190.9|29162.6|29131|29104.8|141
1750040100000|2025-06-16 02:15:00|29197|29172|29184.1|29164.1|29207.3|29172|29184.1|29154.4|47
1750040400000|2025-06-16 02:20:00|29184.5|29164.5|29200.5|29157.6|29212.7|29182.6|29183.5|29151.2|86
1750040700000|2025-06-16 02:25:00|29203.1|29153|29197|29172|29207.6|29175|29192.7|29149|60
1750041000000|2025-06-16 02:30:00|29197.5|29172.5|29227.5|29207.5|29228.7|29208.7|29193.5|29172.5|50
1750041300000|2025-06-16 02:35:00|29227.1|29207.1|29248.7|29228.7|29269.8|29245.6|29227.1|29207.1|88
1750041600000|2025-06-16 02:40:00|29248.3|29228.3|29215|29190|29249.5|29229.5|29215|29190|54
1750041900000|2025-06-16 02:45:00|29215.6|29190.6|29215.5|29195.5|29220.8|29200.8|29205.6|29173.1|68
1750042200000|2025-06-16 02:50:00|29218.1|29198.1|29205.1|29185.1|29220.1|29200.1|29201.1|29181.1|29
1750042500000|2025-06-16 02:55:00|29209.2|29189.2|29208.1|29188.1|29215.1|29195.1|29201.5|29181.5|51
1750042800000|2025-06-16 03:00:00|29201.1|29181.1|29197.7|29177.7|29216.7|29185|29195.6|29164.7|76
1750043100000|2025-06-16 03:05:00|29197.8|29177.8|29203.5|29183.5|29204.9|29184.9|29195.2|29175.2|39
1750043400000|2025-06-16 03:10:00|29204.1|29184.1|29210.5|29190.5|29210.5|29190.5|29200.3|29180.3|32
1750043700000|2025-06-16 03:15:00|29211.9|29191.9|29231.5|29211.5|29233.1|29213.1|29211.9|29191.9|82
1750044000000|2025-06-16 03:20:00|29231.8|29211.8|29208.7|29188.7|29233.7|29213.7|29206.1|29185.3|80
1750044300000|2025-06-16 03:25:00|29208.1|29188.1|29206.5|29186.5|29208.7|29188.7|29204.6|29184.6|31
1750044600000|2025-06-16 03:30:00|29206.2|29186.2|29212|29192|29212.6|29192.6|29205.3|29185.3|36
1750044900000|2025-06-16 03:35:00|29209|29189|29210|29190|29210|29190|29207.5|29187.5|9
1750045200000|2025-06-16 03:40:00|29209.5|29189.5|29228.1|29208.1|29229.7|29209.7|29209|29189|42
1750045500000|2025-06-16 03:45:00|29228.5|29208.5|29234.5|29214.5|29234.5|29214.5|29228.5|29208.5|18
1750045800000|2025-06-16 03:50:00|29233.5|29213.5|29240.5|29220.5|29242|29222|29233.2|29213.2|32
1750046100000|2025-06-16 03:55:00|29240.2|29220.2|29225.5|29205.5|29240.2|29220.2|29225.5|29205.5|18
1750046400000|2025-06-16 04:00:00|29224.5|29204.5|29206.5|29186.5|29225|29205|29206.5|29186.5|64
1750046700000|2025-06-16 04:05:00|29201.5|29181.5|29199|29179|29202.9|29182.9|29197.5|29177.5|40
1750047000000|2025-06-16 04:10:00|29198.5|29178.5|29210.5|29190.5|29217.5|29197.5|29196.5|29176.5|66
1750047300000|2025-06-16 04:15:00|29213|29193|29211.5|29191.5|29215.5|29195.5|29210.5|29190.5|25
1750047600000|2025-06-16 04:20:00|29211.1|29191.1|29211.1|29191.1|29211.1|29191.1|29210.1|29190.1|5
1750047900000|2025-06-16 04:25:00|29211.5|29191.5|29199.5|29179.5|29211.5|29191.5|29198.5|29178.5|22
1750048200000|2025-06-16 04:30:00|29199.1|29179.1|29195.1|29175.1|29199.5|29179.5|29193.1|29173.1|12
1750048500000|2025-06-16 04:35:00|29195.5|29175.5|29194.5|29174.5|29195.5|29175.5|29194.5|29174.5|3
1750048800000|2025-06-16 04:40:00|29191.1|29171.1|29197.5|29177.5|29199.5|29179.5|29190.1|29170.1|18
1750049100000|2025-06-16 04:45:00|29197.1|29177.1|29192.5|29167.5|29197.1|29177.1|29191.2|29167.5|15
1750049400000|2025-06-16 04:50:00|29196.6|29161.4|29183.1|29163.1|29196.6|29167|29178.1|29154.4|54
1750049700000|2025-06-16 04:55:00|29182.5|29162.5|29201.1|29181.1|29202.5|29182.5|29182.5|29162.5|30
1750050000000|2025-06-16 05:00:00|29202.1|29182.1|29202.5|29182.5|29206.5|29186.5|29202|29182|19
1750050300000|2025-06-16 05:05:00|29203.1|29183.1|29170|29145|29203.1|29183.1|29170|29145|55
1750050600000|2025-06-16 05:10:00|29171.6|29146.6|29103.1|29083.1|29171.6|29149.5|29103.1|29080.5|90
1750050900000|2025-06-16 05:15:00|29105.5|29080.5|29158.2|29138.2|29162.7|29138.2|29104.5|29075|73
1750051200000|2025-06-16 05:20:00|29152.5|29132.5|29154.1|29134.1|29154.9|29134.9|29147.5|29127.5|65
1750051500000|2025-06-16 05:25:00|29154.5|29134.5|29130.1|29110.1|29154.5|29134.5|29129.5|29107|62
1750051800000|2025-06-16 05:30:00|29130.2|29110.2|29131.5|29111.5|29133.1|29113.1|29128|29108|39
1750052100000|2025-06-16 05:35:00|29132.5|29112.5|29135.5|29115.5|29139.1|29119.1|29131.2|29111.2|33
1750052400000|2025-06-16 05:40:00|29137.5|29117.5|29154.1|29134.1|29154.1|29134.1|29136.1|29116.1|32
1750052700000|2025-06-16 05:45:00|29154.5|29134.5|29148.1|29128.1|29154.5|29134.5|29148.1|29128.1|41
1750053000000|2025-06-16 05:50:00|29147.5|29127.5|29145.5|29125.5|29151.4|29131.4|29143.6|29123.6|63
1750053300000|2025-06-16 05:55:00|29146|29126|29146.5|29126.5|29151.5|29131.5|29145|29125|46
1750053600000|2025-06-16 06:00:00|29146.2|29126.2|29150.5|29130.5|29154|29134|29145.5|29125.5|77
1750053900000|2025-06-16 06:05:00|29154|29134|29159.1|29139.1|29159.1|29139.1|29150.5|29130.5|37
1750054200000|2025-06-16 06:10:00|29159.5|29139.5|29194.5|29174.5|29196.5|29176.5|29159.5|29139.5|93
1750054500000|2025-06-16 06:15:00|29196.5|29176.5|29196|29176|29201.5|29181.5|29191.3|29171.3|33
1750054800000|2025-06-16 06:20:00|29198.9|29178.9|29195|29175|29200.1|29180.1|29194|29174|84
1750055100000|2025-06-16 06:25:00|29195.1|29175.1|29200.1|29180.1|29200.1|29180.1|29194.7|29174.7|20
1750055400000|2025-06-16 06:30:00|29203.8|29183.8|29200|29180|29203.8|29183.8|29200|29180|3
1750055700000|2025-06-16 06:35:00|29201.5|29181.5|29190.5|29170.5|29207.5|29187.5|29190|29170|30
1750056000000|2025-06-16 06:40:00|29193.1|29173.1|29193.5|29173.5|29197.5|29177.5|29182|29162|36
1750056300000|2025-06-16 06:45:00|29191|29171|29184|29164|29199.4|29179.4|29175.2|29155.2|71
1750056600000|2025-06-16 06:50:00|29183.6|29163.6|29168.5|29148.5|29184.5|29164.5|29168|29148|33
1750056900000|2025-06-16 06:55:00|29168|29148|29172.5|29152.5|29175.2|29155.2|29166|29146|39
1750057200000|2025-06-16 07:00:00|29172.1|29152.1|29168.9|29148.9|29174.5|29154.5|29167.5|29147.5|23
1750057500000|2025-06-16 07:05:00|29169.8|29149.8|29162.5|29142.5|29169.8|29149.8|29162.5|29142.5|15
1750057800000|2025-06-16 07:10:00|29165|29145|29160.5|29140.5|29165.1|29145.1|29156.5|29136.5|22
1750058100000|2025-06-16 07:15:00|29160.1|29140.1|29155|29135|29163|29143|29155|29135|27
1750058400000|2025-06-16 07:20:00|29154.5|29134.5|29140|29115|29158.5|29138.5|29137.5|29115|38
1750058700000|2025-06-16 07:25:00|29146|29121|29130.1|29110.1|29151|29129.1|29130.1|29110.1|31
1750059000000|2025-06-16 07:30:00|29131.6|29111.6|29098.1|29078.1|29139|29119|29096.8|29076.8|45
1750059300000|2025-06-16 07:35:00|29098|29078|29019.5|28999.5|29098|29078|29019.5|28999.5|111
1750059600000|2025-06-16 07:40:00|29019|28999|29138.8|28966.4|29164.8|29021.2|28974.7|28904|170
1750059900000|2025-06-16 07:45:00|29128.8|28976.4|29068|28986|29156.8|29025|29043.1|28965.2|109
1750060200000|2025-06-16 07:50:00|29067|28985|29053.5|28971.3|29098.4|29010.9|29021.3|28949.9|94
1750060500000|2025-06-16 07:55:00|29068.8|28986.5|29034|29009|29068.8|29016|29031.5|28969.5|56
1750060800000|2025-06-16 08:00:00|29035|29010|29056.1|29036.1|29063.9|29043.9|29019.5|28996.5|123
1750061100000|2025-06-16 08:05:00|29056.5|29036.5|29096|29076|29096.5|29076|29054.5|29034.5|69
1750061400000|2025-06-16 08:10:00|29096.5|29076.5|29097|29077|29107.8|29087.8|29096.5|29076.5|43
1750061700000|2025-06-16 08:15:00|29086.1|29066.1|29043.5|29023.5|29086.1|29066.1|29043.5|29023.5|72
1750062000000|2025-06-16 08:20:00|29043|29023|29037.5|29017.5|29043|29023|29035.5|29015.5|23
1750062300000|2025-06-16 08:25:00|29038|29018|29039|29019|29042|29022|29034|29014|25
1750062600000|2025-06-16 08:30:00|29037|29017|29052|29032|29054.6|29034.6|29037|29017|24
1750062900000|2025-06-16 08:35:00|29052.5|29032.5|29067.5|29047.5|29073.2|29053.2|29052.5|29032.5|68
1750063200000|2025-06-16 08:40:00|29069.8|29049.8|29074.5|29054.5|29075.5|29055.5|29067.5|29047.5|8
1750063500000|2025-06-16 08:45:00|29076.5|29056.5|29085.5|29065.5|29095.5|29075.5|29076.5|29056.5|40
1750063800000|2025-06-16 08:50:00|29086.5|29066.5|29067.5|29047.5|29088|29068|29055.5|29035.5|58
1750064100000|2025-06-16 08:55:00|29068.9|29048.9|29069.5|29049.5|29076.5|29056.5|29067.6|29047.6|22
1750064400000|2025-06-16 09:00:00|29066.5|29046.5|29070|29050|29076.2|29056.2|29065.5|29045.5|24
1750064700000|2025-06-16 09:05:00|29071.5|29051.5|29072.5|29052.5|29072.5|29052.5|29071.5|29051.5|2
1750065000000|2025-06-16 09:10:00|29073.5|29053.5|29073|29053|29077.5|29057.5|29072.5|29052.5|17
1750065300000|2025-06-16 09:15:00|29074|29054|29074|29054|29075|29055|29074|29054|3
1750065600000|2025-06-16 09:20:00|29073.5|29053.5|29079|29059|29079|29059|29073|29053|8
1750065900000|2025-06-16 09:25:00|29079.5|29059.5|29079.5|29059.5|29079.5|29059.5|29079.5|29059.5|1
1750066200000|2025-06-16 09:30:00|29082|29062|29082|29062|29084.5|29064.5|29080.5|29060.5|17
1750066500000|2025-06-16 09:35:00|29083|29063|29087|29067|29092|29072|29082|29062|14
1750066800000|2025-06-16 09:40:00|29086.5|29066.5|29086.5|29066.5|29086.5|29066.5|29086.5|29066.5|1
1750067100000|2025-06-16 09:45:00|29086|29066|29087|29067|29088|29068|29086|29066|6
1750067400000|2025-06-16 09:50:00|29087.5|29067.5|29094.5|29074.5|29100.5|29080.5|29087.5|29067.5|34
1750067700000|2025-06-16 09:55:00|29095|29075|29089.5|29069.5|29100|29080|29089.5|29069.5|22
1750068000000|2025-06-16 10:00:00|29089|29069|29083|29063|29089|29069|29083|29063|7
1750068300000|2025-06-16 10:05:00|29083.6|29063.6|29073|29053|29084.6|29064.6|29071.5|29051.5|12
1750068600000|2025-06-16 10:10:00|29073.5|29053.5|29065.5|29045.5|29073.5|29053.5|29065.5|29045.5|18
1750068900000|2025-06-16 10:15:00|29065|29045|29093.5|29073.5|29093.6|29073.6|29062.2|29042.2|61
1750069200000|2025-06-16 10:20:00|29094|29074|29093.5|29073.5|29094.5|29074.5|29093.5|29073.5|3
1750069500000|2025-06-16 10:25:00|29093|29073|29093|29073|29093|29073|29093|29073|1
1750069800000|2025-06-16 10:30:00|29092.5|29072.5|29091.5|29071.5|29092.5|29072.5|29086|29066|22
1750070100000|2025-06-16 10:35:00|29091|29071|29079.5|29059.5|29091|29071|29079.5|29059.5|15
1750070400000|2025-06-16 10:40:00|29078.5|29058.5|29081|29061|29081|29061|29078.5|29058.5|2
1750070700000|2025-06-16 10:45:00|29085|29065|29082.5|29062.5|29085|29065|29082.5|29062.5|4
1750071300000|2025-06-16 10:55:00|29091.4|29071.4|29095.5|29075.5|29099.1|29079.1|29091.4|29071.4|11
1750071600000|2025-06-16 11:00:00|29098.4|29078.4|29101.5|29081.5|29101.5|29081.5|29098|29078|12
1750071900000|2025-06-16 11:05:00|29103.4|29083.4|29108.5|29088.5|29108.5|29088.5|29101.5|29081.5|11
1750072200000|2025-06-16 11:10:00|29108|29088|29106.4|29086.4|29112.6|29092.6|29105.8|29085.8|25
1750072500000|2025-06-16 11:15:00|29105.8|29085.8|29103.5|29083.5|29105.8|29085.8|29100.4|29080.4|7
1750072800000|2025-06-16 11:20:00|29102.5|29082.5|29103.5|29083.5|29103.9|29083.9|29100|29080|13
1750073100000|2025-06-16 11:25:00|29103.9|29083.9|29106.5|29086.5|29106.5|29086.5|29097.5|29077.5|23
1750073400000|2025-06-16 11:30:00|29105|29085|29106|29086|29110|29090|29104.5|29084.5|23
1750073700000|2025-06-16 11:35:00|29105.5|29085.5|29106.5|29086.5|29106.5|29086.5|29105.5|29085.5|3
1750074000000|2025-06-16 11:40:00|29107|29087|29112|29092|29113.5|29093.5|29107|29087|22
1750074300000|2025-06-16 11:45:00|29111.5|29091.5|29111.5|29091.5|29111.5|29091.5|29111.5|29091.5|1
1750074600000|2025-06-16 11:50:00|29112.5|29092.5|29111.5|29091.5|29112.5|29092.5|29109.5|29089.5|7
1750074900000|2025-06-16 11:55:00|29112.5|29092.5|29104.5|29084.5|29115|29095|29104.5|29084.5|18
1750075200000|2025-06-16 12:00:00|29096.5|29076.5|29110|29090|29110|29090|29095.5|29075.5|34
1750075500000|2025-06-16 12:05:00|29109.5|29089.5|29107.5|29087.5|29110.5|29090.5|29107|29087|9
1750075800000|2025-06-16 12:10:00|29107|29087|29112|29092|29112|29092|29107|29087|13
1750076400000|2025-06-16 12:20:00|29109.9|29089.9|29109.9|29089.9|29110.4|29090.4|29109.4|29089.4|6
1750076700000|2025-06-16 12:25:00|29110|29090|29132.8|29072.8|29132.8|29092.9|29110|29072|18
1750077000000|2025-06-16 12:30:00|29127.9|29067|29106.5|29086.5|29127.9|29093|29106.5|29067|40
1750077300000|2025-06-16 12:35:00|29105|29085|29105.5|29085.5|29105.5|29085.5|29102.2|29082.2|6
1750077600000|2025-06-16 12:40:00|29106|29086|29102.2|29082.2|29110|29090|29102.2|29082.2|23
1750077900000|2025-06-16 12:45:00|29106.4|29086.4|29105.5|29085.5|29106.8|29086.8|29105|29085|8
1750078200000|2025-06-16 12:50:00|29108|29088|29100|29080|29110|29090|29098.2|29078.2|28
1750078500000|2025-06-16 12:55:00|29100.5|29080.5|29101|29081|29101|29081|29100.5|29080.5|2
1750078800000|2025-06-16 13:00:00|29097|29077|29096.5|29076.5|29097|29077|29096.5|29076.5|2
1750079100000|2025-06-16 13:05:00|29098.5|29078.5|29095.5|29075.5|29098.5|29078.5|29095.5|29075.5|5
1750079400000|2025-06-16 13:10:00|29095|29075|29082.9|29062.9|29095|29075|29082.9|29062.9|9
1750079700000|2025-06-16 13:15:00|29082.4|29062.4|29081.5|29061.5|29082.9|29062.9|29081.5|29061.5|6
1750080000000|2025-06-16 13:20:00|29075|29055|29045.1|29006.9|29075|29055|29044.9|29006.4|42
1750080300000|2025-06-16 13:25:00|29044.1|29005.9|29035|29015|29046.1|29019|29028.8|29005.9|48
1750080600000|2025-06-16 13:30:00|29042|29022|29049.5|29029.5|29049.5|29029.5|29041.1|29021.1|18
1750080900000|2025-06-16 13:35:00|29050.5|29030.5|29054|29034|29054.5|29034.5|29048.4|29028.4|17
1750081200000|2025-06-16 13:40:00|29050.5|29030.5|29047|29027|29054.5|29034.5|29045|29025|19
1750081500000|2025-06-16 13:45:00|29047.5|29027.5|29038.5|29018.5|29047.5|29027.5|29038.5|29018.5|18
1750081800000|2025-06-16 13:50:00|29036.4|29016.4|29055.5|29035.5|29055.5|29035.5|29036.4|29016.4|6
1750082100000|2025-06-16 13:55:00|29049|29029|29020.5|29000.5|29049|29029|29018|28998|40
1750082400000|2025-06-16 14:00:00|29021|29001|28983|28963|29021.5|29001.5|28983|28963|39
1750082700000|2025-06-16 14:05:00|28982.5|28962.5|28982.2|28962.2|28983|28963|28979.5|28959.5|14
1750083000000|2025-06-16 14:10:00|28984.5|28964.5|29010.5|28990.5|29010.5|28990.5|28982.5|28962.5|47
1750083300000|2025-06-16 14:15:00|29012|28992|29008|28988|29014.2|28994.2|28999|28974.5|34
1750083600000|2025-06-16 14:20:00|29009.5|28989.5|29046.6|29021.6|29046.6|29021.6|29009.5|28989.5|50
1750083900000|2025-06-16 14:25:00|29046.5|29021.5|29038|29018|29049.5|29027|29038|29018|26
1750084200000|2025-06-16 14:30:00|29038.5|29018.5|29016.4|28996.4|29038.5|29018.5|29016.4|28996.4|35
1750084500000|2025-06-16 14:35:00|29015|28995|29017|28997|29017|28997|29009.6|28989.6|26
1750084800000|2025-06-16 14:40:00|29017.5|28997.5|29033|29013|29033|29013|29017.5|28997.5|21
1750085100000|2025-06-16 14:45:00|29032.5|29012.5|29036|29016|29038|29018|29032|29012|26
1750085400000|2025-06-16 14:50:00|29035.5|29015.5|29022.5|29002.5|29035.5|29015.5|29022.5|29002.5|26
1750085700000|2025-06-16 14:55:00|29021.5|29001.5|29025.9|29005.9|29026.5|29006.5|29019|28999|18
1750086000000|2025-06-16 15:00:00|29026|29006|29027.5|29007.5|29028.5|29008.5|29026|29006|10
1750086300000|2025-06-16 15:05:00|29027|29007|29028.5|29008.5|29031.5|29011.5|29025.5|29005.5|6
1750086600000|2025-06-16 15:10:00|29032.5|29012.5|29037.5|29017.5|29037.5|29017.5|29032.5|29012.5|5
1750086900000|2025-06-16 15:15:00|29039.5|29019.5|29037.5|29017.5|29039.5|29019.5|29037.5|29017.5|2
1750087200000|2025-06-16 15:20:00|29036.2|29016.2|29039.3|29019.3|29039.8|29019.8|29035|29015|10
1750087500000|2025-06-16 15:25:00|29041.8|29021.8|29044.6|29024.6|29045.1|29025.1|29040.9|29020.9|19
1750087800000|2025-06-16 15:30:00|29042|29022|29041|29021|29042|29022|29040.5|29020.5|5
1750088100000|2025-06-16 15:35:00|29043.6|29023.6|29042.6|29022.6|29045.2|29025.2|29042.6|29022.6|17
1750088400000|2025-06-16 15:40:00|29044|29024|29042.5|29022.5|29045.2|29025.2|29042.5|29022.5|4
1750088700000|2025-06-16 15:45:00|29044|29024|29042|29022|29045.2|29025.2|29040|29020|11
1750089000000|2025-06-16 15:50:00|29041.3|29021.3|29039|29019|29041.5|29021.5|29036.5|29016.5|9
1750089300000|2025-06-16 15:55:00|29040|29020|29040.5|29020.5|29044.2|29024.2|29039|29019|20
1750089600000|2025-06-16 16:00:00|29040.2|29020.2|29035.5|29015.5|29040.2|29020.2|29030|29010|17
1750089900000|2025-06-16 16:05:00|29044.1|29024.1|29036.5|29016.5|29044.1|29024.1|29032|29012|29
1750090200000|2025-06-16 16:10:00|29037|29017|29037|29017|29044|29024|29026.8|29006.8|48
1750090500000|2025-06-16 16:15:00|29035.5|29015.5|29030.5|29010.5|29035.5|29015.5|29030.5|29010.5|7
1750090800000|2025-06-16 16:20:00|29029.5|29009.5|29029|29009|29029.5|29009.5|29028.4|29008.4|4
1750091100000|2025-06-16 16:25:00|29028.5|29008.5|29028.5|29008.5|29029|29009|29028.5|29008.5|3
1750091400000|2025-06-16 16:30:00|29027.5|29007.5|29028.5|29008.5|29029|29009|29027.5|29007.5|4
1750091700000|2025-06-16 16:35:00|29029|29009|29029.5|29009.5|29029.5|29009.5|29029|29009|2
1750092000000|2025-06-16 16:40:00|29030|29010|29032.5|29012.5|29036.5|29016.5|29030|29010|10
1750092300000|2025-06-16 16:45:00|29033|29013|29032.5|29012.5|29033.5|29013.5|29032.5|29012.5|5
1750092600000|2025-06-16 16:50:00|29032|29012|29032.5|29012.5|29032.5|29012.5|29032|29012|2
1750092900000|2025-06-16 16:55:00|29033|29013|29032.5|29012.5|29033.5|29013.5|29032.5|29012.5|4
1750093800000|2025-06-16 17:10:00|29038.5|29018.5|29048.5|29028.5|29048.5|29028.5|29035.5|29015.5|21
1750094100000|2025-06-16 17:15:00|29048.4|29028.4|29048.3|29028.3|29048.4|29028.4|29048.3|29028.3|2
1750094400000|2025-06-16 17:20:00|29048.1|29028.1|29051.6|29031.6|29052.6|29032.6|29048.1|29028.1|6
1750094700000|2025-06-16 17:25:00|29051.5|29031.5|29050|29030|29051.5|29031.5|29050|29030|5
1750095000000|2025-06-16 17:30:00|29052.5|29027.5|29038|29018|29052.5|29030|29037.5|29017.5|13
1750095300000|2025-06-16 17:35:00|29037.5|29017.5|29037.5|29017.5|29037.5|29017.5|29037.5|29017.5|1
1750096200000|2025-06-16 17:50:00|29038.1|29018.1|29038.1|29018.1|29038.1|29018.1|29038.1|29018.1|1
1750096500000|2025-06-16 17:55:00|29037.1|29017.1|29031.1|29011.1|29037.1|29017.1|29030.1|29010.1|8
1750096800000|2025-06-16 18:00:00|29031.5|29011.5|29035.1|29015.1|29035.1|29015.1|29031.1|29011.1|4
1750097100000|2025-06-16 18:05:00|29035.5|29015.5|29035.5|29015.5|29035.5|29015.5|29035.5|29015.5|1
1750098000000|2025-06-16 18:20:00|29041.1|29021.1|29040.1|29020.1|29041.1|29021.1|29035.1|29015.1|10
1750098300000|2025-06-16 18:25:00|29040.5|29020.5|29045.1|29025.1|29045.1|29025.1|29040.1|29020.1|8
1750098600000|2025-06-16 18:30:00|29044.5|29024.5|29042.5|29022.5|29045.1|29025.1|29042.5|29022.5|3
1750098900000|2025-06-16 18:35:00|29045.1|29025.1|29054|29034|29054.1|29034.1|29045.1|29025.1|5
1750099200000|2025-06-16 18:40:00|29053.2|29033.2|29055.1|29035.1|29055.5|29035.5|29053|29033|6
1750099500000|2025-06-16 18:45:00|29055.5|29035.5|29065.1|29045.1|29065.1|29045.1|29052.5|29032.5|17
1750099800000|2025-06-16 18:50:00|29063.5|29043.5|29063.5|29043.5|29063.5|29043.5|29063.5|29043.5|1
1750100100000|2025-06-16 18:55:00|29066|29041|29066|29041|29066|29041|29066|29041|1
1750100400000|2025-06-16 19:00:00|29066.5|29041.5|29065|29040|29075.5|29050.5|29065|29040|10
1750100700000|2025-06-16 19:05:00|29065.5|29040.5|29064|29039|29065.5|29040.5|29064|29039|3
1750101000000|2025-06-16 19:10:00|29063.5|29038.5|29063.5|29038.5|29063.5|29038.5|29063.5|29038.5|1
1750101300000|2025-06-16 19:15:00|29084.2|29037.8|29077.5|29052.5|29090.5|29052.5|29077.5|29037.8|10
1750101900000|2025-06-16 19:25:00|29077|29052|29078|29053|29078|29053|29077|29052|3
1750102200000|2025-06-16 19:30:00|29080|29055|29085|29060|29085|29060|29080|29055|12
1750102500000|2025-06-16 19:35:00|29085.6|29060.6|29085.6|29060.6|29085.6|29060.6|29085.6|29060.6|1
1750103700000|2025-06-16 19:55:00|29085.8|29060.8|29085.8|29060.8|29086.4|29061.4|29085.8|29060.8|3
1750122000000|2025-06-17 01:00:00|29141.2|29103.6|29073.7|29048.7|29152.6|29117.1|29073.7|29027.2|102
1750122300000|2025-06-17 01:05:00|29077.5|29052.5|29097|29077|29097|29077|29073|29051|46
1750122600000|2025-06-17 01:10:00|29097.1|29077.1|29156.5|29071.6|29156.8|29104|29097.1|29064.2|59
1750122900000|2025-06-17 01:15:00|29156.8|29070.2|29082|29057|29157|29104|29081|29038.3|86
1750123200000|2025-06-17 01:20:00|29081.6|29056.6|29109|29084|29121.7|29084|29078|29056|57
1750123500000|2025-06-17 01:25:00|29108.6|29083.6|29131|29111|29133|29113|29106|29081|67
1750123800000|2025-06-17 01:30:00|29132.1|29112.1|29120.6|29095.6|29137.1|29117.1|29120.5|29095.5|81
1750124100000|2025-06-17 01:35:00|29120|29095|29143|29123|29145|29125|29120|29095|90
1750124400000|2025-06-17 01:40:00|29144|29124|29139|29119|29144|29124|29132.1|29112.1|48
1750124700000|2025-06-17 01:45:00|29139.2|29119.2|29125|29105|29141.3|29121.3|29125|29105|59
1750125000000|2025-06-17 01:50:00|29121.1|29101.1|29098.9|29078.9|29122.2|29102.2|29098.9|29078.9|81
1750125300000|2025-06-17 01:55:00|29094.9|29074.9|29115|29095|29120.3|29096|29086.5|29066.5|57
1750125600000|2025-06-17 02:00:00|29121|29101|29136.5|29116.5|29137.5|29117.5|29114.5|29094.5|27
1750125900000|2025-06-17 02:05:00|29136|29116|29141.5|29121.5|29142.5|29122.5|29125|29105|58
1750126200000|2025-06-17 02:10:00|29141|29121|29123.8|29103.8|29141.9|29121.9|29120.4|29100.4|51
1750126500000|2025-06-17 02:15:00|29120|29100|29119.5|29099.5|29124.5|29104.5|29115.5|29095.5|24
1750126800000|2025-06-17 02:20:00|29120|29100|29127|29107|29127|29107|29119.5|29099.5|11
1750127100000|2025-06-17 02:25:00|29127.5|29107.5|29129.6|29109.6|29148.5|29128.5|29127.5|29107.5|38
1750127400000|2025-06-17 02:30:00|29129.5|29109.5|29085.1|29065.1|29130.2|29110.2|29085.1|29065.1|35
1750127700000|2025-06-17 02:35:00|29085|29065|29092.5|29072.5|29099.1|29079.1|29085|29065|50
1750128000000|2025-06-17 02:40:00|29091|29071|29095|29075|29096|29076|29087.8|29067.8|24
1750128300000|2025-06-17 02:45:00|29092|29072|29098.5|29078.5|29099.5|29079.5|29090.5|29070.5|16
1750128600000|2025-06-17 02:50:00|29100.8|29080.8|29074.7|29022.2|29113|29093|29074.2|29022.2|90
1750128900000|2025-06-17 02:55:00|29077.8|29021.1|29071.1|29051.1|29092.5|29056.5|29063|29012.9|86
1750129200000|2025-06-17 03:00:00|29064|29044|29067.1|29047.1|29077.3|29057.3|29054.5|29034.5|61
1750129500000|2025-06-17 03:05:00|29070|29050|29058.3|29038.3|29072.8|29052.8|29057.5|29037.5|19
1750129800000|2025-06-17 03:10:00|29058.5|29038.5|29058|29038|29059|29039|29056.1|29036.1|39
1750130100000|2025-06-17 03:15:00|29059.1|29039.1|29053.5|29033.5|29059.5|29039.5|29048.8|29028.8|35
1750130400000|2025-06-17 03:20:00|29054|29034|29055.5|29035.5|29065|29045|29047.5|29027.5|49
1750130700000|2025-06-17 03:25:00|29060.6|29040.6|29070.1|29050.1|29074|29054|29052.5|29032.5|64
1750131000000|2025-06-17 03:30:00|29070|29050|29066.4|29046.4|29075.1|29055.1|29064.5|29044.5|74
1750131300000|2025-06-17 03:35:00|29066.1|29046.1|29061.5|29041.5|29069.4|29049.4|29053|29033|83
1750131600000|2025-06-17 03:40:00|29062.5|29042.5|29058.1|29038.1|29067.1|29047.1|29053.5|29033.5|44
1750131900000|2025-06-17 03:45:00|29058.5|29038.5|29058.5|29038.5|29059.6|29039.6|29058.5|29038.5|15
1750132200000|2025-06-17 03:50:00|29059.5|29039.5|29070.1|29050.1|29070.1|29050.1|29059.5|29039.5|29
1750132500000|2025-06-17 03:55:00|29071|29051|29098.2|29062.8|29098.9|29067.6|29065|29031.7|58
1750132800000|2025-06-17 04:00:00|29093|29068|29094.5|29069.5|29115.8|29079.6|29093|29060.9|51
1750133100000|2025-06-17 04:05:00|29094|29069|29074.5|29049.5|29094|29069|29074.5|29045.9|44
1750133400000|2025-06-17 04:10:00|29075|29050|29074.5|29054.5|29076|29054.5|29073.1|29049.5|42
1750133700000|2025-06-17 04:15:00|29074.7|29054.7|29071.1|29051.1|29082.4|29055.7|29071.1|29042.3|37
1750134000000|2025-06-17 04:20:00|29071.2|29051.2|29071.6|29051.6|29072.8|29052.8|29070.7|29050.7|30
1750134300000|2025-06-17 04:25:00|29072.5|29052.5|29077.1|29057.1|29079.1|29059.1|29071.5|29051.5|37
1750134600000|2025-06-17 04:30:00|29077.5|29057.5|29099.1|29079.1|29099.1|29079.1|29077.5|29057.5|48
1750134900000|2025-06-17 04:35:00|29099.5|29079.5|29095.3|29075.3|29103|29081.5|29091.5|29071.5|34
1750135200000|2025-06-17 04:40:00|29095.1|29075.1|29087|29067|29095.1|29075.1|29086.5|29066.5|19
1750135500000|2025-06-17 04:45:00|29086.5|29066.5|29083|29063|29087.1|29067.1|29077.5|29057.5|24
1750135800000|2025-06-17 04:50:00|29083.5|29063.5|29083.5|29063.5|29086.6|29063.8|29081.6|29061|34
1750136100000|2025-06-17 04:55:00|29081|29061|29082|29062|29085.5|29065.5|29072|29052|44
1750136400000|2025-06-17 05:00:00|29082.5|29062.5|29083.1|29063.1|29084.5|29064.5|29081.9|29061.9|21
1750136700000|2025-06-17 05:05:00|29079.1|29059.1|29059.6|29034.6|29079.1|29059.1|29059.6|29034.6|40
1750137000000|2025-06-17 05:10:00|29059|29034|29053.1|29033.1|29059|29036.1|29052.5|29032.5|20
1750137300000|2025-06-17 05:15:00|29052.9|29032.9|29084.5|29064.5|29087.4|29067.4|29052.9|29032.9|56
1750137600000|2025-06-17 05:20:00|29081|29061|29058|29038|29081|29061|29058|29038|36
1750137900000|2025-06-17 05:25:00|29057.3|29037.3|29059.5|29039.5|29063|29043|29054|29034|37
1750138200000|2025-06-17 05:30:00|29057.5|29037.5|29065|29045|29065|29045|29055.3|29035.3|19
1750138500000|2025-06-17 05:35:00|29070.5|29050.5|29066|29046|29071|29051|29065.5|29045.5|9
1750138800000|2025-06-17 05:40:00|29065.5|29045.5|29073.5|29053.5|29078.5|29058.5|29065|29045|32
1750139100000|2025-06-17 05:45:00|29074.1|29054.1|29081.1|29061.1|29081.1|29061.1|29073.5|29053.5|60
1750139400000|2025-06-17 05:50:00|29081|29061|29069.4|29049.4|29081.1|29061.1|29069|29046.1|86
1750139700000|2025-06-17 05:55:00|29069.9|29049.9|29072.1|29052.1|29076|29056|29068.5|29048.5|24
1750140000000|2025-06-17 06:00:00|29072|29052|29095.9|29075.9|29097.5|29077.5|29072|29052|48
1750140300000|2025-06-17 06:05:00|29095.5|29075.5|29092|29072|29097|29077|29090.5|29070.5|42
1750140600000|2025-06-17 06:10:00|29091.8|29071.8|29078.5|29058.5|29094.2|29074.2|29078.5|29058.5|31
1750140900000|2025-06-17 06:15:00|29080.2|29060.2|29079|29059|29080.5|29060.5|29073|29053|39
1750141200000|2025-06-17 06:20:00|29078.5|29058.5|29076.5|29056.5|29081|29061|29074.4|29054.4|39
1750141500000|2025-06-17 06:25:00|29076.4|29056.4|29078.1|29058.1|29081.1|29061.1|29076.4|29056.4|28
1750141800000|2025-06-17 06:30:00|29078.4|29058.4|29077|29057|29084.6|29064.6|29077|29057|50
1750142100000|2025-06-17 06:35:00|29076.9|29056.9|29078.1|29058.1|29078.1|29058.1|29076|29056|19
1750142400000|2025-06-17 06:40:00|29077.5|29057.5|29094.1|29074.1|29095.1|29075.1|29077.5|29057.5|29
1750142700000|2025-06-17 06:45:00|29094.5|29074.5|29100|29080|29103.5|29083.5|29094.5|29074.5|41
1750143000000|2025-06-17 06:50:00|29100.5|29080.5|29161.5|29141.5|29161.5|29141.5|29100.5|29080.5|81
1750143300000|2025-06-17 06:55:00|29163.5|29143.5|29137.5|29117.5|29181.5|29161.5|29132.2|29106.9|150
1750143600000|2025-06-17 07:00:00|29137.1|29117.1|29136.3|29116.3|29137.5|29117.5|29104|29075.5|93
1750143900000|2025-06-17 07:05:00|29136.5|29116.5|29129.1|29109.1|29138.5|29118.5|29128.2|29107|52
1750144200000|2025-06-17 07:10:00|29133.5|29113.5|29138.5|29118.5|29139.1|29119.1|29129.1|29107|27
1750144500000|2025-06-17 07:15:00|29139.1|29119.1|29137.5|29117.5|29150.5|29130.5|29137.2|29117.2|36
1750144800000|2025-06-17 07:20:00|29137.4|29117.4|29136|29111|29144.5|29124.5|29134.1|29111|33
1750145100000|2025-06-17 07:25:00|29135.6|29110.6|29135.1|29115.1|29142.1|29122.1|29125.1|29105.1|37
1750145400000|2025-06-17 07:30:00|29135.5|29115.5|29143.6|29123.6|29146.5|29126.5|29135.5|29115.5|42
1750145700000|2025-06-17 07:35:00|29143.5|29123.5|29138|29118|29146|29126|29138|29118|28
1750146000000|2025-06-17 07:40:00|29139|29119|29109.5|29089.5|29139|29119|29109.5|29089.5|37
1750146300000|2025-06-17 07:45:00|29108.5|29088.5|29097.3|29077.3|29108.5|29088.5|29095.5|29075.5|56
1750146600000|2025-06-17 07:50:00|29097.4|29077.4|29107.5|29087.5|29107.5|29087.5|29097.4|29077.4|40
1750146900000|2025-06-17 07:55:00|29108.5|29088.5|29137|29117|29145|29122.5|29108.5|29088.5|69
1750147200000|2025-06-17 08:00:00|29135.5|29115.5|29151.2|29131.2|29178.7|29158.5|29135.5|29115.5|92
1750147500000|2025-06-17 08:05:00|29152.2|29132.2|29143.5|29123.5|29165|29145|29143.5|29123.5|38
1750147800000|2025-06-17 08:10:00|29142|29122|29145|29125|29145|29125|29140|29120|19
1750148100000|2025-06-17 08:15:00|29144.5|29124.5|29153.5|29133.5|29161|29141|29144.5|29124.5|29
1750148400000|2025-06-17 08:20:00|29152.7|29132.7|29147.5|29127.5|29153|29133|29146.5|29126.5|34
1750148700000|2025-06-17 08:25:00|29149|29129|29146.5|29126.5|29151.5|29131.5|29146|29126|16
1750149000000|2025-06-17 08:30:00|29146|29126|29151.5|29131.5|29152|29132|29146|29126|18
1750149300000|2025-06-17 08:35:00|29152|29132|29169.5|29149.5|29169.5|29149.5|29152|29132|48
1750149600000|2025-06-17 08:40:00|29170|29150|29177.5|29152.5|29198.7|29170.2|29170|29150|38
1750149900000|2025-06-17 08:45:00|29177|29152|29175.5|29155.5|29179.6|29159.6|29172.5|29151.5|32
1750150200000|2025-06-17 08:50:00|29176|29156|29160.2|29135.2|29176.5|29156.5|29158.8|29135.2|28
1750150500000|2025-06-17 08:55:00|29159.9|29134.9|29181|29161|29181|29161|29157|29124.2|126
1750150800000|2025-06-17 09:00:00|29182|29162|29177|29157|29193|29173|29176.5|29156.5|73
1750151100000|2025-06-17 09:05:00|29177.5|29157.5|29170|29150|29177.5|29157.5|29169.5|29149.5|24
1750151400000|2025-06-17 09:10:00|29169.5|29149.5|29169|29149|29170|29150|29168.5|29148.5|9
1750151700000|2025-06-17 09:15:00|29168|29148|29166|29146|29168|29148|29165.5|29145.5|6
1750152000000|2025-06-17 09:20:00|29164.5|29144.5|29168.5|29148.5|29168.5|29148.5|29163|29143|10
1750152300000|2025-06-17 09:25:00|29167.5|29147.5|29168|29148|29168|29148|29165|29145|12
1750152600000|2025-06-17 09:30:00|29169.5|29149.5|29180.6|29160.6|29182.7|29162.7|29169.5|29149.5|22
1750152900000|2025-06-17 09:35:00|29180.3|29160.3|29185.2|29165.2|29186.2|29166.2|29179.2|29159.2|23
1750153200000|2025-06-17 09:40:00|29183.8|29163.8|29184.6|29164.6|29186.2|29166.2|29183|29163|23
1750153500000|2025-06-17 09:45:00|29184.1|29164.1|29203.1|29183.1|29203.1|29183.1|29184.1|29164.1|34
1750153800000|2025-06-17 09:50:00|29204.5|29184.5|29240.1|29220.1|29285.4|29237.4|29204.5|29179.8|115
1750154100000|2025-06-17 09:55:00|29245.1|29225.1|29244.5|29224.5|29245.4|29225.4|29243.4|29223.4|17
1750154400000|2025-06-17 10:00:00|29244.4|29224.4|29214.5|29194.5|29244.4|29224.4|29214|29194|40
1750154700000|2025-06-17 10:05:00|29209|29189|29204.5|29184.5|29214|29194|29201.5|29181.5|31
1750155000000|2025-06-17 10:10:00|29204|29184|29200.5|29180.5|29204|29184|29200|29180|6
1750155300000|2025-06-17 10:15:00|29201|29181|29201.5|29181.5|29201.5|29181.5|29200.5|29180.5|3
1750155600000|2025-06-17 10:20:00|29201|29181|29195.5|29175.5|29201.5|29181.5|29195.5|29175.5|9
1750155900000|2025-06-17 10:25:00|29195|29175|29191.1|29171.1|29195|29175|29191.1|29171.1|6
1750156200000|2025-06-17 10:30:00|29191|29171|29191.1|29171.1|29192|29172|29191|29171|4
1750156500000|2025-06-17 10:35:00|29190.5|29170.5|29168.5|29148.5|29190.5|29170.5|29168.1|29148.1|39
1750156800000|2025-06-17 10:40:00|29170.1|29150.1|29176.1|29156.1|29190|29160.5|29170.1|29140.3|41
1750157100000|2025-06-17 10:45:00|29177.1|29157.1|29178.1|29158.1|29178.1|29158.1|29177.1|29157.1|2
1750157400000|2025-06-17 10:50:00|29178.5|29158.5|29177|29157|29178.5|29158.5|29176.1|29156.1|14
1750157700000|2025-06-17 10:55:00|29177.4|29157.4|29178.5|29158.5|29179|29159|29177.4|29157.4|8
1750158000000|2025-06-17 11:00:00|29179.5|29159.5|29173|29153|29180|29160|29172|29152|17
1750158300000|2025-06-17 11:05:00|29173.5|29153.5|29161.5|29141.5|29173.5|29153.5|29161.5|29141.5|8
1750158600000|2025-06-17 11:10:00|29154|29134|29149.1|29129.1|29154.5|29134.5|29147|29127|21
1750158900000|2025-06-17 11:15:00|29149|29129|29149|29129|29149|29129|29149|29129|1
1750159200000|2025-06-17 11:20:00|29148.5|29128.5|29153.5|29133.5|29153.5|29133.5|29148.5|29128.5|7
1750159500000|2025-06-17 11:25:00|29154.1|29134.1|29189.8|29116.6|29233.8|29173|29154.1|29107.5|124
1750159800000|2025-06-17 11:30:00|29191.2|29131.7|29182.8|29162.8|29210.4|29167.5|29180|29090.4|85
1750160100000|2025-06-17 11:35:00|29183.2|29163.2|29192.5|29172.5|29192.5|29172.5|29183.2|29163.2|19
1750160400000|2025-06-17 11:40:00|29190.5|29170.5|29193.5|29173.5|29193.5|29173.5|29190.5|29170.5|7
1750160700000|2025-06-17 11:45:00|29192|29172|29192.5|29172.5|29192.5|29172.5|29192|29172|2
1750161000000|2025-06-17 11:50:00|29191|29171|29187.5|29167.5|29191|29171|29187.5|29167.5|5
1750161300000|2025-06-17 11:55:00|29186.1|29166.1|29180.1|29160.1|29186.1|29166.1|29180.1|29160.1|9
1750161600000|2025-06-17 12:00:00|29180|29160|29164.5|29144.5|29180|29160|29164.5|29144.5|28
1750161900000|2025-06-17 12:05:00|29166|29146|29169|29149|29170.5|29150.5|29166|29146|16
1750162200000|2025-06-17 12:10:00|29168.5|29148.5|29177.6|29157.6|29188.5|29168.5|29168.5|29148.5|37
1750162500000|2025-06-17 12:15:00|29177.5|29157.5|29173.5|29153.5|29178|29158|29173.5|29153.5|10
1750162800000|2025-06-17 12:20:00|29174.1|29154.1|29172.5|29152.5|29174.1|29154.1|29172.5|29152.5|3
1750163100000|2025-06-17 12:25:00|29171.5|29151.5|29211.6|29143.4|29211.6|29158|29167.5|29141.3|30
1750163400000|2025-06-17 12:30:00|29216.1|29128.3|29179.5|29159.5|29217.9|29159.5|29179|29128.3|27
1750163700000|2025-06-17 12:35:00|29180.5|29160.5|29197.6|29172.6|29198|29175|29180.5|29160.5|16
1750164000000|2025-06-17 12:40:00|29197|29172|29196.5|29176.5|29201.2|29177|29196.5|29172|29
1750164300000|2025-06-17 12:45:00|29196|29176|29209.1|29189.1|29209.1|29189.1|29196|29176|12
1750164600000|2025-06-17 12:50:00|29209.5|29189.5|29211.5|29191.5|29215.5|29195.5|29209.5|29189.5|24
1750164900000|2025-06-17 12:55:00|29212.5|29192.5|29214.5|29194.5|29215|29195|29212.5|29192.5|10
1750165200000|2025-06-17 13:00:00|29212|29192|29211.5|29191.5|29213|29193|29211|29191|9
1750165500000|2025-06-17 13:05:00|29210|29190|29207.5|29187.5|29210|29190|29203|29183|11
1750165800000|2025-06-17 13:10:00|29208.5|29188.5|29199|29179|29208.5|29188.5|29192|29172|18
1750166100000|2025-06-17 13:15:00|29198|29178|29196|29176|29199|29179|29195.5|29175.5|26
1750166400000|2025-06-17 13:20:00|29196.5|29176.5|29189.5|29169.5|29196.5|29176.5|29189.5|29169.5|10
1750166700000|2025-06-17 13:25:00|29183.5|29163.5|29166.1|29146.1|29183.5|29163.5|29163.5|29143.5|35
1750167000000|2025-06-17 13:30:00|29167.1|29147.1|29174.1|29154.1|29176.2|29156.2|29167.1|29147.1|13
1750167300000|2025-06-17 13:35:00|29173.5|29153.5|29186|29166|29189|29169|29171.5|29151.5|17
1750167600000|2025-06-17 13:40:00|29188|29168|29182|29162|29188|29168|29179.5|29159.5|6
1750167900000|2025-06-17 13:45:00|29182.5|29162.5|29181.5|29161.5|29182.5|29162.5|29181|29161|5
1750168200000|2025-06-17 13:50:00|29182.5|29162.5|29182.5|29162.5|29183.5|29163.5|29182.5|29162.5|4
1750168500000|2025-06-17 13:55:00|29182|29162|29179|29159|29182|29162|29172.5|29152.5|34
1750169100000|2025-06-17 14:05:00|29178.9|29158.9|29182.5|29162.5|29183.1|29163.1|29178.9|29158.9|19
1750169400000|2025-06-17 14:10:00|29183.1|29163.1|29223.9|29203.9|29226.5|29204.8|29182.5|29162.5|54
1750169700000|2025-06-17 14:15:00|29223.7|29203.7|29212.1|29192.1|29223.8|29203.8|29205.2|29185.2|34
1750170000000|2025-06-17 14:20:00|29212|29192|29214|29194|29214|29194|29212|29192|4
1750170300000|2025-06-17 14:25:00|29214.5|29194.5|29216.5|29196.5|29216.5|29196.5|29207.2|29187.2|16
1750170600000|2025-06-17 14:30:00|29215.5|29195.5|29243.5|29223.5|29244|29224|29215.5|29195.5|49
1750170900000|2025-06-17 14:35:00|29244|29224|29243.5|29223.5|29244.5|29224.5|29242.5|29222.5|8
1750171200000|2025-06-17 14:40:00|29244.5|29224.5|29270|29245|29270|29245|29239.5|29219.5|48
1750171500000|2025-06-17 14:45:00|29272|29247|29269.9|29227.1|29280|29255|29266|29226.4|62
1750171800000|2025-06-17 14:50:00|29269.5|29227.5|29269.5|29225.4|29272|29245.5|29257.5|29223|50
1750172100000|2025-06-17 14:55:00|29268.8|29226.1|29272.5|29252.5|29280|29255|29268|29226.1|37
1750172400000|2025-06-17 15:00:00|29274.5|29254.5|29277|29257|29277|29257|29273|29253|13
1750172700000|2025-06-17 15:05:00|29277.5|29257.5|29243.1|29223.1|29277.5|29257.5|29243.1|29223.1|35
1750173000000|2025-06-17 15:10:00|29239.5|29219.5|29240.5|29220.5|29248.6|29221.5|29233|29212.4|27
1750173300000|2025-06-17 15:15:00|29240.4|29220.4|29235|29215|29244.5|29224.5|29235|29215|20
1750173600000|2025-06-17 15:20:00|29234.5|29214.5|29238.5|29218.5|29238.5|29218.5|29234|29214|25
1750173900000|2025-06-17 15:25:00|29236.5|29216.5|29256|29236|29258.3|29238.3|29236|29216|26
1750174200000|2025-06-17 15:30:00|29254|29234|29249|29229|29258|29238|29248.4|29228.4|27
1750174500000|2025-06-17 15:35:00|29248.5|29228.5|29244.5|29224.5|29248.5|29228.5|29243.4|29223.4|17
1750174800000|2025-06-17 15:40:00|29247.5|29227.5|29229.5|29209.5|29248|29228|29229.5|29209.5|25
1750175100000|2025-06-17 15:45:00|29229|29209|29231|29211|29235.5|29215.5|29228|29208|14
1750175400000|2025-06-17 15:50:00|29231.5|29211.5|29220|29200|29231.5|29211.5|29215|29195|19
1750175700000|2025-06-17 15:55:00|29219|29199|29259.2|29222.8|29260.2|29222.8|29219|29193.2|20
1750176000000|2025-06-17 16:00:00|29259.8|29224.3|29247|29227|29268.5|29238.5|29247|29224.3|32
1750176300000|2025-06-17 16:05:00|29244.5|29224.5|29238|29218|29244.5|29224.5|29238|29218|13
1750176600000|2025-06-17 16:10:00|29237|29217|29235|29215|29237|29217|29235|29215|4
1750176900000|2025-06-17 16:15:00|29234.5|29214.5|29229.5|29209.5|29234.5|29214.5|29229.5|29209.5|8
1750177200000|2025-06-17 16:20:00|29229|29209|29219|29199|29235|29215|29219|29199|29
1750177500000|2025-06-17 16:25:00|29222.5|29202.5|29228.5|29208.5|29239.6|29215.1|29222.5|29202|37
1750177800000|2025-06-17 16:30:00|29229.1|29209.1|29249.2|29229.2|29254.1|29234.1|29229.1|29209.1|45
1750178100000|2025-06-17 16:35:00|29249|29229|29246.5|29226.5|29249|29229|29246.5|29226.5|6
1750178400000|2025-06-17 16:40:00|29246|29226|29245.5|29225.5|29246|29226|29245.5|29225.5|2
1750178700000|2025-06-17 16:45:00|29245|29225|29245|29225|29245|29225|29244|29224|5
1750179000000|2025-06-17 16:50:00|29245.5|29225.5|29245.5|29225.5|29245.5|29225.5|29245.5|29225.5|1
1750179300000|2025-06-17 16:55:00|29246|29226|29260.5|29235.5|29261|29237.6|29231.2|29211.2|53
1750179600000|2025-06-17 17:00:00|29260.6|29235.6|29272.1|29252.1|29273|29252.1|29260.6|29235.6|23
1750179900000|2025-06-17 17:05:00|29272.3|29252.3|29283|29263|29284.5|29264.5|29272.3|29252.3|40
1750180200000|2025-06-17 17:10:00|29283.5|29263.5|29283.5|29263.5|29284|29264|29283|29263|9
1750180500000|2025-06-17 17:15:00|29283|29263|29284|29264|29286.5|29266.5|29283|29263|9
1750180800000|2025-06-17 17:20:00|29285|29265|29302|29282|29308.2|29282.1|29283.5|29263.5|22
1750181100000|2025-06-17 17:25:00|29302.5|29282.5|29304|29284|29304.5|29284.5|29302.5|29282.5|7
1750181400000|2025-06-17 17:30:00|29303|29283|29302|29282|29306|29284|29302|29281|11
1750181700000|2025-06-17 17:35:00|29304.2|29284.2|29302|29282|29304.2|29284.2|29302|29282|2
1750182000000|2025-06-17 17:40:00|29303|29283|29302|29282|29303.8|29283.8|29298|29278|31
1750182300000|2025-06-17 17:45:00|29301.5|29281.5|29373.4|29348.4|29385.9|29348.4|29301.5|29281.5|126
1750182600000|2025-06-17 17:50:00|29374.4|29349.4|29367.1|29347.1|29429.2|29381|29367.1|29336.2|86
1750182900000|2025-06-17 17:55:00|29366.1|29346.1|29327|29302|29366.1|29346.1|29326|29302|47
1750183200000|2025-06-17 18:00:00|29326|29301|29326|29301|29326.5|29301.5|29326|29301|11
1750183500000|2025-06-17 18:05:00|29325.5|29300.5|29349|29324|29350.6|29324|29325|29300|20
1750183800000|2025-06-17 18:10:00|29349.5|29324.5|29343.5|29318.5|29350|29325|29343.5|29318.5|6
1750184100000|2025-06-17 18:15:00|29344.5|29319.5|29340|29315|29344.5|29319.5|29340|29315|11
1750184400000|2025-06-17 18:20:00|29339.5|29314.5|29309|29284|29339.5|29314.5|29308.5|29283.5|40
1750184700000|2025-06-17 18:25:00|29308.5|29283.5|29316|29291|29316|29291|29307|29282|12
1750185000000|2025-06-17 18:30:00|29316.5|29291.5|29319.5|29294.5|29324.5|29299.5|29316.5|29291.5|35
1750185300000|2025-06-17 18:35:00|29320|29295|29318|29293|29320|29295|29315.6|29290.6|6
1750185600000|2025-06-17 18:40:00|29318.5|29293.5|29330|29305|29330|29305|29315|29290|11
1750185900000|2025-06-17 18:45:00|29330.5|29305.5|29333.5|29308.5|29334|29309|29330.5|29305.5|28
1750186200000|2025-06-17 18:50:00|29334|29309|29334|29309|29334|29309|29334|29309|1
1750186500000|2025-06-17 18:55:00|29333.5|29308.5|29330.5|29305.5|29333.5|29308.5|29330.5|29305.5|7
1750186800000|2025-06-17 19:00:00|29331|29306|29331.5|29306.5|29331.5|29306.5|29331|29306|2
1750187400000|2025-06-17 19:10:00|29332.6|29307.6|29332|29307|29333.6|29308.6|29332|29307|6
1750187700000|2025-06-17 19:15:00|29333.6|29308.6|29332.5|29307.5|29333.6|29308.6|29332.5|29307.5|4
1750188000000|2025-06-17 19:20:00|29332|29307|29332.5|29307.5|29332.5|29307.5|29331.6|29306.6|7
1750188300000|2025-06-17 19:25:00|29332|29307|29332.5|29307.5|29332.5|29307.5|29332|29307|2
1750188900000|2025-06-17 19:35:00|29332|29307|29302.6|29277.6|29332.5|29307.5|29302.6|29270.2|56
1750189200000|2025-06-17 19:40:00|29302|29277|29309.6|29260.5|29320.9|29280|29288|29259.5|87
1750189500000|2025-06-17 19:45:00|29308|29261|29308.9|29268.1|29316.7|29271|29299.5|29257.9|27
1750189800000|2025-06-17 19:50:00|29307.5|29268.6|29308|29271|29308|29276|29301|29268.6|4
1750190100000|2025-06-17 19:55:00|29303|29278|29328|29291|29331.6|29292|29303|29272.2|22
1750208400000|2025-06-18 01:00:00|29321.2|29245.8|29301.5|29281.5|29321.2|29281.5|29288.7|29240.9|57
1750208700000|2025-06-18 01:05:00|29301.1|29281.1|29270|29245|29322.4|29282.1|29270|29222.6|78
1750209000000|2025-06-18 01:10:00|29270.3|29245.3|29264.2|29180.7|29285.4|29245.3|29241|29180.7|67
1750209300000|2025-06-18 01:15:00|29264.3|29179.8|29222|29202|29264.3|29206.7|29220.6|29178.7|112
1750209600000|2025-06-18 01:20:00|29222.4|29202.4|29200.2|29142.8|29223|29203|29185.4|29119.6|127
1750209900000|2025-06-18 01:25:00|29199.7|29142.3|29229.5|29209.5|29237|29217|29186.9|29130.1|85
1750210200000|2025-06-18 01:30:00|29231.1|29211.1|29203|29183|29245|29220|29202.5|29182.5|85
1750210500000|2025-06-18 01:35:00|29206|29186|29205.3|29185.3|29211|29191|29200.8|29180.8|78
1750210800000|2025-06-18 01:40:00|29205.5|29185.5|29208.1|29188.1|29209.5|29189.5|29203.8|29183.8|15
1750211100000|2025-06-18 01:45:00|29208.5|29188.5|29235.5|29215.5|29243.5|29223.5|29208.5|29188.5|72
1750211400000|2025-06-18 01:50:00|29235|29215|29210|29190|29235|29215|29209|29189|42
1750211700000|2025-06-18 01:55:00|29209.5|29189.5|29211.1|29191.1|29216.5|29194.1|29199.1|29179.1|75
1750212000000|2025-06-18 02:00:00|29211|29191|29206|29186|29214.1|29194.1|29205.5|29185.5|51
1750212300000|2025-06-18 02:05:00|29207.8|29187.8|29205.5|29185.5|29210.6|29190.6|29204.3|29184.3|60
1750212600000|2025-06-18 02:10:00|29205|29185|29195.5|29175.5|29210.5|29190.5|29194.3|29174.3|75
1750212900000|2025-06-18 02:15:00|29196.1|29176.1|29194|29174|29197|29177|29185|29165|37
1750213200000|2025-06-18 02:20:00|29193.9|29173.9|29229|29209|29233.5|29213.5|29193.9|29173.9|59
1750213500000|2025-06-18 02:25:00|29226|29206|29226.5|29206.5|29228|29208|29220.6|29200.6|18
1750213800000|2025-06-18 02:30:00|29226|29206|29251.6|29231.6|29254.5|29234.5|29225.7|29205.7|45
1750214100000|2025-06-18 02:35:00|29250|29230|29259|29239|29268.5|29248.5|29245.5|29225.5|66
1750214400000|2025-06-18 02:40:00|29258.8|29238.8|29248.5|29228.5|29258.8|29238.8|29248.5|29228.5|41
1750214700000|2025-06-18 02:45:00|29248|29228|29247|29227|29248.5|29228.5|29246|29226|35
1750215000000|2025-06-18 02:50:00|29247.1|29227.1|29280.3|29260.3|29280.3|29260.3|29247.1|29227.1|53
1750215300000|2025-06-18 02:55:00|29279.7|29259.7|29274.5|29254.5|29292|29272|29269.1|29249.1|46
1750215600000|2025-06-18 03:00:00|29274|29254|29274.5|29254.5|29277.5|29257.5|29264.5|29244.5|40
1750215900000|2025-06-18 03:05:00|29274|29254|29275.4|29255.4|29277.5|29257.5|29274|29254|10
1750216200000|2025-06-18 03:10:00|29275.6|29255.6|29272.5|29252.5|29276|29256|29267.5|29247.5|22
1750216500000|2025-06-18 03:15:00|29271|29251|29270.1|29250.1|29272.5|29252.5|29266.2|29246.2|33
1750216800000|2025-06-18 03:20:00|29270.3|29250.3|29263.9|29243.9|29270.4|29250.4|29263.9|29243.9|22
1750217100000|2025-06-18 03:25:00|29264.1|29244.1|29250.5|29230.5|29265|29245|29250.2|29230.2|47
1750217400000|2025-06-18 03:30:00|29250|29230|29252|29232|29254.9|29234.9|29248.4|29228.4|11
1750217700000|2025-06-18 03:35:00|29251.5|29231.5|29255.2|29235.2|29255.2|29235.2|29251.2|29231.2|16
1750218000000|2025-06-18 03:40:00|29255|29235|29260|29240|29260.4|29240.4|29253.8|29233.8|20
1750218300000|2025-06-18 03:45:00|29259.3|29239.3|29264.5|29244.5|29265.5|29245.5|29259.3|29239.3|39
1750218600000|2025-06-18 03:50:00|29264.2|29244.2|29270.5|29250.5|29271.5|29251.5|29262|29242|34
1750218900000|2025-06-18 03:55:00|29272.5|29252.5|29284.7|29264.7|29294.9|29274.9|29272.5|29252.5|62
1750219200000|2025-06-18 04:00:00|29284|29264|29274|29254|29286.5|29266.5|29274|29254|39
1750219500000|2025-06-18 04:05:00|29281.5|29261.5|29267.5|29247.5|29287|29266.5|29267.5|29247.5|29
1750219800000|2025-06-18 04:10:00|29268|29248|29267.5|29247.5|29280.1|29260.1|29267.5|29245.6|19
1750220100000|2025-06-18 04:15:00|29267.6|29247.6|29267.6|29247.6|29267.6|29247.6|29267|29247|5
1750220400000|2025-06-18 04:20:00|29267.8|29247.8|29274.2|29254.2|29275.5|29255.5|29267.1|29247.1|17
1750220700000|2025-06-18 04:25:00|29274|29254|29277.1|29257.1|29278.5|29258.5|29272.6|29252.6|30
1750221000000|2025-06-18 04:30:00|29276.2|29256.2|29274.1|29254.1|29276.2|29256.2|29273.9|29253.9|21
1750221300000|2025-06-18 04:35:00|29274|29254|29265|29245|29274.2|29254.2|29265|29245|50
1750221600000|2025-06-18 04:40:00|29264|29244|29258.4|29238.4|29264|29244|29258.3|29238.3|19
1750221900000|2025-06-18 04:45:00|29258.7|29238.7|29262.5|29242.5|29262.7|29242.7|29258.6|29238.6|17
1750222200000|2025-06-18 04:50:00|29261.6|29241.6|29260|29240|29262|29242|29259|29239|22
1750222500000|2025-06-18 04:55:00|29259.2|29239.2|29258.1|29238.1|29264.2|29244.2|29257.3|29237.3|44
1750222800000|2025-06-18 05:00:00|29258.7|29238.7|29258.1|29238.1|29259.2|29239.2|29257|29237|60
1750223100000|2025-06-18 05:05:00|29258|29238|29259.7|29239.7|29259.8|29239.8|29257.5|29237.5|27
1750223400000|2025-06-18 05:10:00|29259.8|29239.8|29261.4|29241.4|29262.1|29242.1|29259.4|29239.4|43
1750223700000|2025-06-18 05:15:00|29261.8|29241.8|29258.1|29238.1|29268.5|29248.5|29258|29238|28
1750224000000|2025-06-18 05:20:00|29258.2|29238.2|29259.7|29239.7|29262.4|29242.4|29258.2|29238.2|37
1750224300000|2025-06-18 05:25:00|29260.1|29240.1|29259.1|29239.1|29264.3|29244.3|29255.1|29235.1|55
1750224600000|2025-06-18 05:30:00|29259.3|29239.3|29264.1|29244.1|29265.1|29245.1|29259.3|29239.3|35
1750224900000|2025-06-18 05:35:00|29263.7|29243.7|29264.5|29244.5|29264.5|29244.5|29263.1|29243.1|21
1750225200000|2025-06-18 05:40:00|29265.1|29245.1|29270.4|29250.4|29273.8|29253.8|29264.5|29244.5|27
1750225500000|2025-06-18 05:45:00|29270.5|29250.5|29263.1|29238.1|29273.5|29253.5|29263|29238.1|66
1750225800000|2025-06-18 05:50:00|29260.4|29240.4|29263.4|29243.4|29264.3|29244.3|29259.1|29239.1|38
1750226100000|2025-06-18 05:55:00|29263|29243|29260.1|29240.1|29264.5|29244.5|29259.4|29239.4|42
1750226400000|2025-06-18 06:00:00|29260|29240|29261.5|29241.5|29263.7|29243.7|29255.4|29235.4|68
1750226700000|2025-06-18 06:05:00|29262|29242|29259.9|29239.9|29262.1|29242.1|29258.4|29238.4|35
1750227000000|2025-06-18 06:10:00|29260.6|29240.6|29257.5|29237.5|29267.5|29247.5|29257.5|29237.5|63
1750227300000|2025-06-18 06:15:00|29259.1|29239.1|29262.5|29242.5|29266|29246|29257.4|29237.4|53
1750227600000|2025-06-18 06:20:00|29263|29243|29256.7|29236.7|29263.5|29243.5|29254.7|29234.7|79
1750227900000|2025-06-18 06:25:00|29256.8|29236.8|29248.1|29228.1|29260.2|29240.2|29244.4|29224.4|44
1750228200000|2025-06-18 06:30:00|29248.2|29228.2|29247.5|29227.5|29248.5|29228.5|29245|29225|19
1750228500000|2025-06-18 06:35:00|29247|29227|29255.5|29235.5|29258.8|29238.8|29247|29227|30
1750228800000|2025-06-18 06:40:00|29255|29235|29277|29257|29277|29257|29255|29235|18
1750229100000|2025-06-18 06:45:00|29277.6|29257.6|29274.1|29254.1|29287.8|29267.8|29271.5|29251.5|43
1750229400000|2025-06-18 06:50:00|29273.5|29253.5|29280|29260|29283|29260.1|29268.1|29248.1|33
1750229700000|2025-06-18 06:55:00|29276.2|29256.2|29285|29265|29285|29265|29275.8|29255.8|18
1750230000000|2025-06-18 07:00:00|29285.5|29265.5|29286.2|29266.2|29295.1|29275.1|29280.9|29260.9|43
1750230300000|2025-06-18 07:05:00|29290|29270|29265|29245|29290|29270|29255|29235|63
1750230600000|2025-06-18 07:10:00|29265.4|29245.4|29279.7|29259.7|29280.3|29260.3|29265|29245|65
1750230900000|2025-06-18 07:15:00|29280|29260|29289|29269|29295.5|29275.5|29280|29260|31
1750231200000|2025-06-18 07:20:00|29289.2|29269.2|29286.8|29266.8|29291.9|29271.9|29286.5|29266.5|72
1750231500000|2025-06-18 07:25:00|29285|29265|29280|29260|29285|29265|29280|29260|24
1750231800000|2025-06-18 07:30:00|29282.9|29262.9|29282.5|29262.5|29285|29265|29282.2|29262.2|11
1750232100000|2025-06-18 07:35:00|29284.1|29264.1|29293.9|29273.9|29293.9|29273.9|29284|29264|17
1750232400000|2025-06-18 07:40:00|29294.1|29274.1|29307.5|29287.5|29307.5|29287.5|29292.9|29272.9|11
1750232700000|2025-06-18 07:45:00|29308.9|29288.9|29299.5|29279.5|29308.9|29288.9|29297.8|29277.8|41
1750233000000|2025-06-18 07:50:00|29300|29280|29302.5|29282.5|29303.5|29283.5|29297.5|29277.5|28
1750233300000|2025-06-18 07:55:00|29303|29283|29305|29285|29307.8|29287.8|29302|29282|15
1750233600000|2025-06-18 08:00:00|29305.5|29285.5|29303|29283|29305.5|29285.5|29301.1|29281.1|9
1750233900000|2025-06-18 08:05:00|29302.5|29282.5|29320.5|29300.5|29321.1|29301.1|29297.5|29277.5|32
1750234200000|2025-06-18 08:10:00|29320|29300|29324|29304|29325.5|29305.5|29312.4|29292.4|47
1750234500000|2025-06-18 08:15:00|29330|29310|29365|29345|29374.5|29354.5|29330|29310|73
1750234800000|2025-06-18 08:20:00|29365.5|29345.5|29366|29346|29366|29346|29348|29328|45
1750235100000|2025-06-18 08:25:00|29364.5|29344.5|29361.5|29341.5|29366.5|29346.5|29359.1|29339.1|44
1750235400000|2025-06-18 08:30:00|29359.2|29339.2|29330.5|29310.5|29359.2|29339.2|29330|29310|30
1750235700000|2025-06-18 08:35:00|29329|29309|29325.1|29305.1|29329|29309|29323.6|29303.6|35
1750236000000|2025-06-18 08:40:00|29325|29305|29321|29301|29325.4|29305.4|29320.1|29300.1|24
1750236300000|2025-06-18 08:45:00|29320|29300|29312.5|29292.5|29320|29300|29312.5|29292.5|9
1750236600000|2025-06-18 08:50:00|29314.8|29294.8|29323|29303|29326|29306|29314.8|29294.8|15
1750236900000|2025-06-18 08:55:00|29323.5|29303.5|29323.5|29303.5|29323.5|29303.5|29323.5|29303.5|1
1750237200000|2025-06-18 09:00:00|29320.7|29300.7|29317.5|29297.5|29321.7|29301.7|29317.5|29297.5|17
1750237500000|2025-06-18 09:05:00|29315|29295|29308.4|29288.4|29315|29295|29306.5|29286.5|64
1750237800000|2025-06-18 09:10:00|29307.9|29287.9|29310|29290|29310|29290|29307.2|29287.2|8
1750238100000|2025-06-18 09:15:00|29309|29289|29308.4|29288.4|29309|29289|29305.5|29285.5|19
1750238400000|2025-06-18 09:20:00|29306.5|29286.5|29311.1|29291.1|29311.3|29291.3|29306.4|29286.4|14
1750238700000|2025-06-18 09:25:00|29311.5|29291.5|29314.5|29294.5|29315.2|29295.2|29311.5|29291.5|15
1750239000000|2025-06-18 09:30:00|29312.1|29292.1|29307.1|29287.1|29313.1|29293.1|29306.7|29286.7|10
1750239300000|2025-06-18 09:35:00|29310.1|29290.1|29315.1|29295.1|29316.1|29296.1|29310.1|29290.1|5
1750239600000|2025-06-18 09:40:00|29312.5|29292.5|29308.5|29288.5|29320.1|29300.1|29308.5|29288.5|16
1750239900000|2025-06-18 09:45:00|29299.1|29279.1|29305.1|29285.1|29308.8|29288.8|29297.5|29277.5|13
1750240200000|2025-06-18 09:50:00|29305.3|29285.3|29308.1|29288.1|29313.5|29293.5|29304.7|29284.7|10
1750240500000|2025-06-18 09:55:00|29308.5|29288.5|29302.5|29282.5|29308.5|29288.5|29298.5|29278.5|15
1750240800000|2025-06-18 10:00:00|29303.5|29283.5|29299|29279|29303.5|29283.5|29298.5|29278.5|6
1750241100000|2025-06-18 10:05:00|29299.5|29279.5|29287|29267|29299.5|29279.5|29282.5|29262.5|26
1750241400000|2025-06-18 10:10:00|29286.5|29266.5|29287.1|29267.1|29287.1|29267.1|29277.1|29257.1|14
1750241700000|2025-06-18 10:15:00|29287|29267|29293|29273|29298.5|29278.5|29287|29267|15
1750242000000|2025-06-18 10:20:00|29293.5|29273.5|29293.5|29273.5|29298.9|29278.9|29293.5|29273.5|6
1750242300000|2025-06-18 10:25:00|29292.5|29272.5|29292|29272|29293|29273|29292|29272|3
1750242600000|2025-06-18 10:30:00|29292.5|29272.5|29290.5|29270.5|29292.5|29272.5|29289.5|29269.5|10
1750242900000|2025-06-18 10:35:00|29290.6|29270.6|29290.6|29270.6|29290.6|29270.6|29290.6|29270.6|1
1750243200000|2025-06-18 10:40:00|29291|29271|29291|29271|29291|29271|29291|29271|1
1750243500000|2025-06-18 10:45:00|29290.5|29270.5|29290.5|29270.5|29290.6|29270.6|29290.5|29270.5|3
1750243800000|2025-06-18 10:50:00|29291.1|29271.1|29295.5|29275.5|29298|29278|29290.5|29270.5|10
1750244100000|2025-06-18 10:55:00|29296|29276|29295.1|29275.1|29297.5|29277.5|29295.1|29275.1|3
1750244400000|2025-06-18 11:00:00|29294.5|29274.5|29296.5|29276.5|29297.8|29277.8|29294.1|29274.1|10
1750244700000|2025-06-18 11:05:00|29296|29276|29297.5|29277.5|29298.9|29278.9|29294|29274|9
1750245300000|2025-06-18 11:15:00|29296.5|29276.5|29296.5|29276.5|29296.5|29276.5|29296|29276|3
1750245600000|2025-06-18 11:20:00|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|29295.5|29275.5|1
1750245900000|2025-06-18 11:25:00|29296|29276|29296.5|29276.5|29296.5|29276.5|29296|29276|3
1750246200000|2025-06-18 11:30:00|29297.1|29277.1|29297.5|29277.5|29297.5|29277.5|29296.5|29276.5|4
1750247100000|2025-06-18 11:45:00|29295|29275|29297.5|29277.5|29298.9|29278.9|29295|29275|4
1750247400000|2025-06-18 11:50:00|29295|29275|29298|29278|29299.1|29279.1|29295|29275|13
1750247700000|2025-06-18 11:55:00|29297.2|29277.2|29298|29278|29299.2|29279.2|29297.2|29277.2|14
1750248000000|2025-06-18 12:00:00|29297.6|29277.6|29297.5|29277.5|29297.6|29277.6|29297.5|29277.5|4
1750248600000|2025-06-18 12:10:00|29298.5|29278.5|29290|29270|29299.5|29279.5|29290|29270|8
1750249200000|2025-06-18 12:20:00|29290.1|29270.1|29283.6|29263.6|29290.1|29270.1|29283|29263|22
1750249500000|2025-06-18 12:25:00|29284.5|29264.5|29357.3|29192.8|29360.3|29264.5|29278.1|29192.8|23
1750249800000|2025-06-18 12:30:00|29348.1|29201.9|29272.5|29252.5|29348.1|29253.1|29272.5|29201.9|9
1750250100000|2025-06-18 12:35:00|29272.7|29252.7|29262.5|29242.5|29272.7|29252.7|29254|29231.5|33
1750250400000|2025-06-18 12:40:00|29264.5|29244.5|29249|29229|29265.1|29245.1|29246|29220.4|55
1750250700000|2025-06-18 12:45:00|29248.5|29228.5|29244.5|29219.5|29265.1|29245.1|29244.5|29219.5|45
1750251000000|2025-06-18 12:50:00|29244.6|29219.6|29257.5|29237.5|29258.6|29238.6|29244.6|29219.6|32
1750251300000|2025-06-18 12:55:00|29258.1|29238.1|29270.1|29250.1|29270.1|29250.1|29256.5|29236.5|11
1750251600000|2025-06-18 13:00:00|29270|29250|29274.5|29254.5|29274.5|29254.5|29268|29248|6
1750251900000|2025-06-18 13:05:00|29274|29254|29273.5|29253.5|29285|29262.5|29272.5|29252.5|25
1750252200000|2025-06-18 13:10:00|29274|29254|29274|29254|29274|29254|29274|29254|1
1750252500000|2025-06-18 13:15:00|29274.5|29254.5|29274|29254|29274.5|29254.5|29272.5|29252.5|3
1750252800000|2025-06-18 13:20:00|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|29273.5|29253.5|1
1750253100000|2025-06-18 13:25:00|29273|29253|29269.5|29249.5|29273.1|29253.1|29267.2|29247.2|13
1750253400000|2025-06-18 13:30:00|29271.5|29251.5|29272.5|29252.5|29273.8|29253.8|29271.5|29251.5|14
1750253700000|2025-06-18 13:35:00|29275.1|29255.1|29285.1|29265.1|29285.1|29265.1|29275.1|29255.1|17
1750254000000|2025-06-18 13:40:00|29284.6|29264.6|29286.5|29266.5|29288|29268|29281.9|29261.9|12
1750254300000|2025-06-18 13:45:00|29285.5|29265.5|29285.5|29265.5|29286.1|29266.1|29280.5|29260.5|12
1750254600000|2025-06-18 13:50:00|29285.1|29265.1|29285.5|29265.5|29286.5|29266.5|29284.5|29264.5|5
1750254900000|2025-06-18 13:55:00|29285.1|29265.1|29292.5|29272.5|29292.5|29272.5|29283.5|29263.5|18
1750255200000|2025-06-18 14:00:00|29292.1|29272.1|29245|29205|29292.5|29272.5|29232.2|29183.8|63
1750255500000|2025-06-18 14:05:00|29238|29198|29257.5|29237.5|29259.1|29239.1|29238|29198|51
1750255800000|2025-06-18 14:10:00|29258.1|29238.1|29242|29222|29272|29249.9|29241.8|29221.8|65
1750256100000|2025-06-18 14:15:00|29241.8|29221.8|29247.5|29227.5|29247.5|29227.5|29235.5|29215.5|46
1750256400000|2025-06-18 14:20:00|29246.5|29226.5|29252.8|29232.8|29253|29233|29246.5|29226.5|16
1750256700000|2025-06-18 14:25:00|29250.5|29230.5|29265|29245|29272.5|29252.5|29250|29230|20
1750257000000|2025-06-18 14:30:00|29263.5|29243.5|29253.1|29233.1|29263.5|29243.5|29253.1|29233.1|31
1750257300000|2025-06-18 14:35:00|29253|29233|29254.5|29234.5|29254.5|29234.5|29253|29233|4
1750257600000|2025-06-18 14:40:00|29254.1|29234.1|29254.5|29234.5|29257.5|29237.5|29245|29225|30
1750257900000|2025-06-18 14:45:00|29255.5|29235.5|29250|29225|29256.5|29236.5|29247.5|29222.5|21
1750258200000|2025-06-18 14:50:00|29247.5|29227.5|29246.5|29226.5|29249.5|29229.5|29245.5|29225.5|19
1750258500000|2025-06-18 14:55:00|29245.5|29225.5|29246.5|29226.5|29246.5|29226.5|29244.5|29224.5|4
1750258800000|2025-06-18 15:00:00|29245.5|29225.5|29246.1|29226.1|29247.1|29227.1|29244.5|29224.5|7
1750259100000|2025-06-18 15:05:00|29246.5|29226.5|29253|29233|29253.5|29233.5|29246.5|29226.5|14
1750259400000|2025-06-18 15:10:00|29254.5|29234.5|29265|29245|29265|29245|29254.5|29234.5|9
1750259700000|2025-06-18 15:15:00|29263.5|29243.5|29263.5|29243.5|29265|29245|29263|29243|6
1750260000000|2025-06-18 15:20:00|29262.5|29242.5|29257.1|29237.1|29262.5|29242.5|29257.1|29237.1|5
1750260300000|2025-06-18 15:25:00|29257.5|29237.5|29251.5|29231.5|29257.5|29237.5|29249.9|29229.9|10
1750260600000|2025-06-18 15:30:00|29252.5|29232.5|29250.1|29230.1|29253.8|29233.8|29250.1|29230.1|6
1750260900000|2025-06-18 15:35:00|29251.8|29231.8|29247.5|29227.5|29251.8|29231.8|29247.5|29227.5|4
1750261200000|2025-06-18 15:40:00|29251.5|29231.5|29257.5|29237.5|29258.8|29238.8|29251.1|29231.1|12
1750261500000|2025-06-18 15:45:00|29263.8|29243.8|29301.3|29276.3|29301.3|29276.3|29263.8|29243.8|37
1750261800000|2025-06-18 15:50:00|29300|29275|29285|29265|29300|29275|29283.5|29263.5|10
1750262100000|2025-06-18 15:55:00|29285.1|29265.1|29312.7|29229.4|29312.7|29265.1|29281|29229.4|12
1750262400000|2025-06-18 16:00:00|29296.2|29245.9|29275.1|29255.1|29296.2|29261.5|29275|29245.9|8
1750262700000|2025-06-18 16:05:00|29274.1|29254.1|29270.1|29250.1|29274.1|29254.1|29266.5|29246.5|8
1750263000000|2025-06-18 16:10:00|29270.5|29250.5|29273.1|29253.1|29273.1|29253.1|29270.5|29250.5|10
1750263300000|2025-06-18 16:15:00|29275.1|29255.1|29279.1|29259.1|29279.8|29259.8|29275.1|29255.1|8
1750263600000|2025-06-18 16:20:00|29279.5|29259.5|29279.5|29259.5|29281.1|29261.1|29279.5|29259.5|6
1750263900000|2025-06-18 16:25:00|29278.5|29258.5|29278.5|29258.5|29280.5|29260.5|29278.5|29258.5|7
1750264200000|2025-06-18 16:30:00|29279.5|29259.5|29278.5|29258.5|29279.5|29259.5|29278.5|29258.5|4
1750264500000|2025-06-18 16:35:00|29279.5|29259.5|29282|29262|29282|29262|29277.5|29257.5|8
1750264800000|2025-06-18 16:40:00|29280|29260|29281|29261|29281|29261|29279.5|29259.5|6
1750265100000|2025-06-18 16:45:00|29281.8|29261.8|29280.6|29260.6|29282.4|29262.4|29280.6|29260.6|13
1750265400000|2025-06-18 16:50:00|29281|29261|29279.5|29259.5|29281|29261|29279|29259|13
1750265700000|2025-06-18 16:55:00|29280|29260|29282.4|29262.4|29283|29263|29280|29260|13
1750266000000|2025-06-18 17:00:00|29282|29262|29282|29262|29282.4|29262.4|29279.5|29259.5|11
1750266300000|2025-06-18 17:05:00|29282.1|29262.1|29280.2|29260.2|29282.4|29262.4|29280.2|29260.2|13
1750266600000|2025-06-18 17:10:00|29279.3|29259.3|29279.1|29259.1|29280.1|29260.1|29278|29258|8
1750266900000|2025-06-18 17:15:00|29280.1|29260.1|29280.2|29260.2|29280.2|29260.2|29280.1|29260.1|2
1750267200000|2025-06-18 17:20:00|29281.1|29261.1|29290|29270|29290|29270|29281.1|29261.1|12
1750267500000|2025-06-18 17:25:00|29288.2|29268.2|29280.8|29260.8|29288.2|29268.2|29280.8|29260.8|7
1750267800000|2025-06-18 17:30:00|29281.2|29261.2|29282.5|29262.5|29282.5|29262.5|29281.2|29261.2|6
1750268100000|2025-06-18 17:35:00|29283|29263|29283.1|29263.1|29283.1|29263.1|29283|29263|2
1750268400000|2025-06-18 17:40:00|29283.5|29263.5|29288.7|29268.7|29291.1|29271.1|29283.5|29263.5|24
1750268700000|2025-06-18 17:45:00|29288.2|29268.2|29289.5|29264.5|29289.5|29268.7|29287.5|29264.5|95
1750269000000|2025-06-18 17:50:00|29289|29264|29283.5|29258.5|29289|29264|29283|29258|11
1750269300000|2025-06-18 17:55:00|29283|29258|29339|29186|29339|29258.7|29283|29186|26
1750269600000|2025-06-18 18:00:00|29344|29181|29277.8|29241.2|29356.5|29245|29262.7|29168.5|44
1750269900000|2025-06-18 18:05:00|29277.3|29241.6|29266.5|29246.5|29277.3|29252.1|29263.5|29241.6|30
1750270200000|2025-06-18 18:10:00|29268.1|29248.1|29267.5|29247.5|29270.1|29250.1|29264.5|29244.5|42
1750270500000|2025-06-18 18:15:00|29267.1|29247.1|29267.1|29247.1|29267.1|29247.1|29265.1|29245.1|13
1750270800000|2025-06-18 18:20:00|29267.5|29247.5|29267.1|29247.1|29268.1|29248.1|29266.1|29246.1|9
1750271100000|2025-06-18 18:25:00|29266.5|29246.5|29268.1|29248.1|29269|29249|29265.1|29245.1|11
1750271400000|2025-06-18 18:30:00|29267|29247|29264.5|29239.5|29280.7|29248.1|29264.1|29238.2|14
1750271700000|2025-06-18 18:35:00|29273.7|29231.2|29269.5|29249.5|29273.7|29250.1|29264.6|29231.2|9
1750272000000|2025-06-18 18:40:00|29270.1|29250.1|29270.1|29250.1|29270.1|29250.1|29270.1|29250.1|1
1750272300000|2025-06-18 18:45:00|29271.1|29251.1|29293.7|29251.2|29296.8|29257.7|29270.1|29247.1|12
1750272600000|2025-06-18 18:50:00|29291|29266|29304.2|29240.8|29312.7|29268|29291|29233.1|16
1750272900000|2025-06-18 18:55:00|29299.1|29259.8|29307.5|29282.5|29315.2|29286.7|29297.5|29258.6|40
1750273200000|2025-06-18 19:00:00|29311.7|29286.7|29315|29290|29319.1|29291.3|29307.5|29281|23
1750273500000|2025-06-18 19:05:00|29315.1|29290.1|29308.7|29283.7|29317.1|29290.1|29305|29274.7|15
1750273800000|2025-06-18 19:10:00|29305|29280|29299|29274|29316.5|29284.6|29299|29274|21
1750274100000|2025-06-18 19:15:00|29299.5|29274.5|29303|29278|29303|29278|29299|29274|13
1750274400000|2025-06-18 19:20:00|29304|29279|29304.5|29279.5|29304.5|29279.5|29304|29279|4
1750274700000|2025-06-18 19:25:00|29305|29280|29307.5|29282.5|29307.5|29282.5|29305|29280|8
1750275000000|2025-06-18 19:30:00|29307|29282|29307|29282|29315.9|29282|29306.5|29273|7
1750275300000|2025-06-18 19:35:00|29304.5|29279.5|29303.6|29278.6|29304.5|29279.5|29303.6|29278.6|2
1750275900000|2025-06-18 19:45:00|29305|29280|29307|29282|29307|29282|29305|29280|6
1750276500000|2025-06-18 19:55:00|29306.5|29281.5|29306.5|29281.5|29307|29282|29306.2|29281.2|6
1750294800000|2025-06-19 01:00:00|29319.8|29294.8|29333.2|29285.7|29333.2|29299.6|29316.5|29272.6|51
1750295100000|2025-06-19 01:05:00|29334|29284.9|29381.5|29328.6|29460.8|29334.5|29332.9|29263.4|60
1750295400000|2025-06-19 01:10:00|29402|29322.9|29404.4|29296.5|29434.9|29324|29385|29279.4|28
1750295700000|2025-06-19 01:15:00|29388.8|29312.1|29371.9|29333|29390.7|29335.1|29368.2|29312.1|69
1750296000000|2025-06-19 01:20:00|29371.5|29333.8|29396.6|29345.3|29420.3|29345.6|29361.5|29318.8|86
1750296300000|2025-06-19 01:25:00|29397.8|29343.2|29387|29349|29417.5|29356.6|29381.6|29327|59
1750296600000|2025-06-19 01:30:00|29387.7|29349.7|29375.9|29355.9|29387.8|29359.2|29370|29345|46
1750296900000|2025-06-19 01:35:00|29376.2|29356.2|29391|29371|29401.5|29371.5|29366|29340.5|48
1750297200000|2025-06-19 01:40:00|29390.5|29370.5|29395|29375|29399.8|29379.8|29390.5|29367.8|31
1750297500000|2025-06-19 01:45:00|29398.8|29378.8|29404.6|29384.6|29423|29403|29396.5|29376.5|53
1750297800000|2025-06-19 01:50:00|29403.2|29383.2|29422.1|29402.1|29425|29404.6|29402.5|29382.5|42
1750298100000|2025-06-19 01:55:00|29422.8|29402.8|29491|29448|29504.7|29455.1|29422.5|29402.5|105
1750298400000|2025-06-19 02:00:00|29490.7|29448.8|29533.1|29421.9|29595.6|29488.8|29485.5|29391.3|100
1750298700000|2025-06-19 02:05:00|29532.1|29422.8|29460.8|29435.8|29543.8|29439.5|29454.3|29386.2|74
1750299000000|2025-06-19 02:10:00|29460.4|29435.4|29489.5|29469.5|29495.1|29475.1|29456.1|29435.4|76
1750299300000|2025-06-19 02:15:00|29489|29469|29485.9|29465.9|29490.9|29470.9|29481|29461|63
1750299600000|2025-06-19 02:20:00|29485.6|29465.6|29470.1|29450.1|29485.9|29465.9|29466.3|29446.3|32
1750299900000|2025-06-19 02:25:00|29465.8|29445.8|29454.8|29429.8|29467.5|29447.5|29434.4|29412.6|60
1750300200000|2025-06-19 02:30:00|29455|29430|29462.5|29442.5|29462.5|29442.5|29451.3|29428.7|15
1750300500000|2025-06-19 02:35:00|29462|29442|29457|29432|29462|29442|29452.7|29430|36
1750300800000|2025-06-19 02:40:00|29459.7|29434.7|29422.5|29402.5|29470.2|29437.3|29422.5|29402.5|99
1750301100000|2025-06-19 02:45:00|29425.4|29405.4|29439.4|29419.4|29439.4|29419.4|29422.6|29402.6|42
1750301400000|2025-06-19 02:50:00|29437.5|29417.5|29435.1|29415.1|29437.5|29417.5|29426.5|29406.5|24
1750301700000|2025-06-19 02:55:00|29431.3|29411.3|29425.5|29405.5|29439.1|29419.1|29425.5|29405.5|43
1750302000000|2025-06-19 03:00:00|29426.1|29406.1|29405.1|29385.1|29428.1|29408.1|29404|29384|62
1750302300000|2025-06-19 03:05:00|29404.1|29384.1|29395.1|29375.1|29405.1|29385.1|29391.3|29371.3|48
1750302600000|2025-06-19 03:10:00|29393.8|29373.8|29387.5|29367.5|29397.5|29377.5|29387.5|29367.5|36
1750302900000|2025-06-19 03:15:00|29387|29367|29366.1|29346.1|29387|29367|29366|29336.9|34
1750303200000|2025-06-19 03:20:00|29363.1|29343.1|29380.2|29360.2|29395.8|29363.9|29363.1|29343.1|84
1750303500000|2025-06-19 03:25:00|29380.1|29360.1|29357.8|29337.8|29380.1|29360.1|29353.7|29333.7|57
1750303800000|2025-06-19 03:30:00|29357.9|29337.9|29354.8|29334.8|29358.1|29338.1|29351.1|29331.1|29
1750304100000|2025-06-19 03:35:00|29356.4|29336.4|29359.3|29339.3|29359.3|29339.3|29355.2|29335.2|50
1750304400000|2025-06-19 03:40:00|29359|29339|29389.9|29343.4|29402.1|29361.6|29359|29329.9|72
1750304700000|2025-06-19 03:45:00|29389.5|29344.9|29386.5|29348.9|29399.8|29365|29377.7|29344.3|67
1750305000000|2025-06-19 03:50:00|29386.1|29349.3|29399.9|29339.3|29409.3|29354.6|29379.5|29330.2|66
1750305300000|2025-06-19 03:55:00|29409.5|29349|29396.5|29348.3|29414.1|29366.5|29388.9|29339.3|44
1750305600000|2025-06-19 04:00:00|29397.1|29347.9|29395|29358|29406.3|29365.5|29378|29336.3|62
1750305900000|2025-06-19 04:05:00|29389|29364|29387.4|29362.4|29406.9|29364|29387.4|29342|21
1750306200000|2025-06-19 04:10:00|29386.8|29361.8|29395.4|29354.6|29395.9|29361.8|29375|29349|16
1750306500000|2025-06-19 04:15:00|29395.1|29355|29387.5|29367.5|29395.1|29367.5|29387.5|29355|5
1750306800000|2025-06-19 04:20:00|29387|29367|29387.5|29367.5|29387.7|29367.7|29381.8|29361.8|12
1750307100000|2025-06-19 04:25:00|29387.4|29367.4|29387|29367|29387.7|29367.7|29385.5|29365.5|12
1750307400000|2025-06-19 04:30:00|29387.5|29367.5|29387.5|29367.5|29390|29370|29385.6|29365.6|6
1750307700000|2025-06-19 04:35:00|29388|29368|29392.5|29367.5|29392.6|29369.1|29388|29366.6|7
1750308000000|2025-06-19 04:40:00|29392.6|29367.6|29392|29367|29392.6|29370.1|29389.3|29367|11
1750309200000|2025-06-19 05:00:00|29391|29366|29397.6|29362.3|29400.4|29369|29390.5|29360.5|24
1750309500000|2025-06-19 05:05:00|29397.7|29367.3|29397.7|29362.3|29397.7|29368|29391.1|29362.1|19
1750309800000|2025-06-19 05:10:00|29394.1|29369.1|29408.5|29366.5|29415.8|29371.5|29394.1|29359.4|34
1750310100000|2025-06-19 05:15:00|29407.7|29365.7|29407.2|29367.8|29409.5|29369.1|29405.9|29365.5|15
1750310400000|2025-06-19 05:20:00|29406|29367.1|29397.8|29361.9|29444.4|29369.3|29397.8|29337.6|24
1750310700000|2025-06-19 05:25:00|29397|29361.1|29391.6|29366.6|29397|29367.5|29391.5|29361.1|5
1750311000000|2025-06-19 05:30:00|29391.5|29366.5|29394.9|29374.9|29395.1|29375.1|29386|29364.1|49
1750311300000|2025-06-19 05:35:00|29395.1|29375.1|29395.1|29375.1|29395.1|29375.1|29394.9|29374.9|8
1750311600000|2025-06-19 05:40:00|29385.1|29365.1|29389|29369|29394.5|29374.5|29385.1|29365.1|34
1750311900000|2025-06-19 05:45:00|29388.5|29368.5|29410|29385|29410|29385|29388.1|29368.1|53
1750312200000|2025-06-19 05:50:00|29409.6|29384.6|29422|29397|29426.2|29397|29408.9|29383.9|28
1750312500000|2025-06-19 05:55:00|29417.5|29397.5|29409.8|29389.8|29419.2|29399.2|29409.8|29389.8|23
1750312800000|2025-06-19 06:00:00|29409.4|29389.4|29422.6|29397.6|29432.5|29407.5|29409.3|29388|77
1750313100000|2025-06-19 06:05:00|29422.5|29397.5|29426.4|29406.4|29435.5|29415.5|29416.1|29383.4|62
1750313400000|2025-06-19 06:10:00|29426.5|29406.5|29425.7|29405.7|29450.7|29417.5|29425|29378.4|45
1750313700000|2025-06-19 06:15:00|29426.2|29406.2|29442.6|29417.6|29446|29421|29422.5|29402.5|43
1750314000000|2025-06-19 06:20:00|29440.1|29420.1|29436.3|29416.3|29440.1|29420.1|29435.1|29415.1|26
1750314300000|2025-06-19 06:25:00|29431.4|29411.4|29426.1|29406.1|29432.1|29412.1|29424.3|29404.3|40
1750314600000|2025-06-19 06:30:00|29426.5|29406.5|29445.6|29420.6|29447.6|29422.6|29425.5|29405.5|39
1750314900000|2025-06-19 06:35:00|29447.5|29422.5|29442.5|29422.5|29447.5|29427.5|29435.6|29413|27
1750315200000|2025-06-19 06:40:00|29445.1|29425.1|29442.5|29422.5|29448|29428|29440.6|29420.6|27
1750315500000|2025-06-19 06:45:00|29437.5|29417.5|29419.9|29378.2|29450.2|29422.5|29415|29376.6|49
1750315800000|2025-06-19 06:50:00|29408.4|29383.4|29407.5|29387.5|29427.8|29389.8|29407.5|29366.7|49
1750316100000|2025-06-19 06:55:00|29405|29380|29397|29377|29410|29385|29393.4|29373.4|45
1750316400000|2025-06-19 07:00:00|29398.5|29378.5|29429.5|29409.5|29429.5|29409.5|29396.4|29376.4|57
1750316700000|2025-06-19 07:05:00|29429|29409|29443.7|29423.7|29444.1|29424.1|29429|29409|31
1750317000000|2025-06-19 07:10:00|29443.9|29423.9|29437.5|29417.5|29445.9|29425.9|29437.5|29417.5|14
1750317300000|2025-06-19 07:15:00|29438|29418|29437.5|29417.5|29440.1|29420.1|29432.5|29412.5|22
1750317600000|2025-06-19 07:20:00|29436.2|29416.2|29452.5|29432.5|29454|29434|29436.2|29416.2|36
1750317900000|2025-06-19 07:25:00|29453.5|29433.5|29452.5|29432.5|29453.5|29433.5|29452.5|29432.5|5
1750318200000|2025-06-19 07:30:00|29455|29435|29452.5|29432.5|29455|29435|29446.1|29426.1|17
1750318500000|2025-06-19 07:35:00|29446.1|29426.1|29447.5|29427.5|29448.9|29428.9|29445|29425|10
1750318800000|2025-06-19 07:40:00|29446.5|29426.5|29450|29430|29452.2|29432.2|29444.5|29424.5|22
1750319100000|2025-06-19 07:45:00|29450.1|29430.1|29447.5|29427.5|29450.1|29430.1|29440.5|29420.5|9
1750319400000|2025-06-19 07:50:00|29449.1|29429.1|29473.5|29453.5|29475|29455|29449.1|29429.1|23
1750319700000|2025-06-19 07:55:00|29474|29454|29497.6|29472.6|29510.6|29472.6|29467.5|29447.5|50
1750320000000|2025-06-19 08:00:00|29497.5|29472.5|29482.3|29457.3|29505|29476.4|29475.4|29452.3|77
1750320300000|2025-06-19 08:05:00|29482|29457|29492.5|29467.5|29494.2|29469.2|29477.5|29443.1|66
1750320600000|2025-06-19 08:10:00|29490|29465|29474.5|29454.5|29491.4|29467.5|29471.5|29451.5|25
1750320900000|2025-06-19 08:15:00|29471.4|29451.4|29452.1|29432.1|29475|29455|29450.5|29430.5|34
1750321200000|2025-06-19 08:20:00|29451.1|29431.1|29431.2|29378.9|29453.9|29433.9|29349|29308|136
1750321500000|2025-06-19 08:25:00|29435|29382.7|29420|29395|29463.7|29402.1|29416.8|29357.3|75
1750321800000|2025-06-19 08:30:00|29417.6|29392.6|29460.5|29404.3|29461.7|29421.7|29405|29385|58
1750322100000|2025-06-19 08:35:00|29453.7|29406.3|29440|29420|29460.5|29422.5|29434.1|29404.3|28
1750322400000|2025-06-19 08:40:00|29439.5|29419.5|29450.8|29384|29471.4|29419.5|29407.5|29380.6|48
1750322700000|2025-06-19 08:45:00|29456|29364|29442.8|29381.2|29456|29403.5|29416.6|29364|37
1750323000000|2025-06-19 08:50:00|29429.4|29385.4|29407.6|29382.6|29441.2|29392.6|29404|29372.2|44
1750323300000|2025-06-19 08:55:00|29407.5|29382.5|29430|29410|29434|29410.1|29407.5|29378.3|39
1750323600000|2025-06-19 09:00:00|29427.5|29407.5|29431.5|29411.5|29434.5|29414.5|29427.5|29407.5|15
1750324200000|2025-06-19 09:10:00|29432.1|29412.1|29436|29411|29446.1|29421.1|29431.5|29411|28
1750324500000|2025-06-19 09:15:00|29436.5|29411.5|29434|29414|29448.1|29428.1|29432.1|29410.5|42
1750324800000|2025-06-19 09:20:00|29434.5|29414.5|29434.2|29414.2|29442.5|29422.5|29433|29413|34
1750325100000|2025-06-19 09:25:00|29434.5|29414.5|29435.5|29415.5|29435.5|29415.5|29434|29414|20
1750325400000|2025-06-19 09:30:00|29435|29415|29449.1|29429.1|29449.5|29429.5|29434.2|29414.2|24
1750325700000|2025-06-19 09:35:00|29449.5|29429.5|29453.5|29433.5|29457.5|29437.5|29449.5|29429.5|11
1750326000000|2025-06-19 09:40:00|29453.1|29433.1|29457.5|29437.5|29479.8|29438.9|29450|29394.9|46
1750326300000|2025-06-19 09:45:00|29459.5|29439.5|29438|29413|29460.5|29440.5|29430|29395.8|52
1750326600000|2025-06-19 09:50:00|29440.5|29415.5|29438.7|29418.7|29446.2|29418.7|29431.4|29406.4|35
1750326900000|2025-06-19 09:55:00|29438.3|29418.3|29439|29419|29439|29419|29437.5|29417.5|7
1750327200000|2025-06-19 10:00:00|29438.5|29418.5|29436.5|29416.5|29439|29419|29435.4|29415.4|23
1750327500000|2025-06-19 10:05:00|29437.1|29417.1|29444|29424|29444.6|29424.6|29436.3|29416.3|20
1750327800000|2025-06-19 10:10:00|29443.5|29423.5|29444.5|29424.5|29445.8|29425.8|29443|29423|13
1750328100000|2025-06-19 10:15:00|29445.2|29425.2|29449.5|29429.5|29454|29434|29444.5|29424.5|31
1750328400000|2025-06-19 10:20:00|29449.1|29429.1|29447.6|29422.6|29452|29429.1|29447.6|29422.6|8
1750329000000|2025-06-19 10:30:00|29447.5|29422.5|29447.5|29422.5|29447.5|29422.5|29447.5|29422.5|1
1750330200000|2025-06-19 10:50:00|29445|29420|29448.5|29423.5|29456|29423.5|29445|29416|7
1750330500000|2025-06-19 10:55:00|29448|29423|29448|29423|29448|29423|29448|29423|1
1750330800000|2025-06-19 11:00:00|29447.6|29422.6|29466.2|29420.8|29472.7|29437.1|29447.6|29414.3|30
1750331100000|2025-06-19 11:05:00|29466.7|29421.3|29464.7|29421|29466.7|29422.2|29464.3|29420.6|5
1750331400000|2025-06-19 11:10:00|29464.9|29421.2|29466.3|29422.6|29466.9|29423.2|29464.9|29421.2|7
1750331700000|2025-06-19 11:15:00|29465.9|29422.2|29465.9|29422.2|29465.9|29422.2|29465.9|29422.2|1
1750332000000|2025-06-19 11:20:00|29465.3|29421.6|29465.3|29421.6|29465.3|29421.6|29464.3|29420.6|7
1750332300000|2025-06-19 11:25:00|29464.9|29421.2|29460.5|29419.6|29465.3|29422|29460.5|29419.2|7
1750332600000|2025-06-19 11:30:00|29462.9|29422|29460.5|29419.6|29462.9|29422|29457.9|29417|8
1750332900000|2025-06-19 11:35:00|29462.9|29422|29465.5|29424.6|29465.5|29424.6|29461.3|29420.4|21
1750333200000|2025-06-19 11:40:00|29465.3|29424.4|29465.3|29424.4|29465.3|29424.4|29465.3|29424.4|1
1750333500000|2025-06-19 11:45:00|29464.7|29424.9|29464.7|29424.9|29464.7|29424.9|29461.3|29421.5|6
1750333800000|2025-06-19 11:50:00|29464.8|29425|29464.9|29425.1|29464.9|29425.1|29464.8|29425|2
1750334100000|2025-06-19 11:55:00|29464.1|29426|29462.5|29424.4|29464.1|29426|29462.5|29424.4|2
1750334400000|2025-06-19 12:00:00|29463.3|29425.2|29464.1|29426|29464.1|29426|29463.1|29425|9
1750335000000|2025-06-19 12:10:00|29463.9|29425.8|29457.5|29432.5|29463.9|29432.5|29457.4|29425.8|5
1750336200000|2025-06-19 12:30:00|29469.5|29444.5|29462.5|29437.5|29521.4|29444.5|29462.5|29414.7|21
1750337100000|2025-06-19 12:45:00|29466.1|29441.1|29462.5|29437.5|29466.1|29441.1|29462.5|29437.5|2
1750337400000|2025-06-19 12:50:00|29461.5|29436.5|29460|29435|29461.5|29436.5|29460|29435|3
1750338300000|2025-06-19 13:05:00|29470.9|29433.6|29462.5|29437.5|29470.9|29441|29462.5|29433.6|4
1750338600000|2025-06-19 13:10:00|29460|29435|29460|29435|29462.5|29437.5|29460|29435|3
1750338900000|2025-06-19 13:15:00|29457.5|29432.5|29457.5|29432.5|29461.3|29436.3|29457.5|29432.5|4
1750339500000|2025-06-19 13:25:00|29455.1|29435.1|29455.1|29435.1|29455.1|29435.1|29455.1|29435.1|1
1750339800000|2025-06-19 13:30:00|29457.5|29437.5|29452.6|29427.6|29457.5|29437.5|29450.5|29427.6|6
1750340100000|2025-06-19 13:35:00|29452.5|29432.5|29452.5|29432.5|29455|29432.5|29452.5|29430|3
1750340400000|2025-06-19 13:40:00|29455.1|29435.1|29455|29430|29458.7|29435.1|29452.5|29430|5
1750340700000|2025-06-19 13:45:00|29459.9|29422.3|29460.3|29421.2|29460.5|29422.3|29459.9|29420.6|5
1750341000000|2025-06-19 13:50:00|29454.5|29420.6|29455|29430|29460.9|29430|29454.5|29419.1|18
1750341600000|2025-06-19 14:00:00|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|1
1750341900000|2025-06-19 14:05:00|29451.1|29431.1|29452.6|29427.6|29453|29431.1|29451.1|29427.6|3
1750342200000|2025-06-19 14:10:00|29452.5|29432.5|29457.6|29432.6|29460|29437.2|29452.5|29432.5|4
1750342500000|2025-06-19 14:15:00|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|29452.5|29432.5|1
1750343100000|2025-06-19 14:25:00|29457.2|29437.2|29457.6|29432.6|29460.3|29438.1|29457.2|29432.6|10
1750343400000|2025-06-19 14:30:00|29458|29433|29461.5|29436.5|29464.6|29439.6|29458|29433|12
1750343700000|2025-06-19 14:35:00|29462|29437|29465.6|29430.6|29465.6|29437|29460.9|29430.6|9
1750344000000|2025-06-19 14:40:00|29460.9|29435.9|29461.1|29436.1|29465.9|29436.5|29460.9|29429.2|14
1750344300000|2025-06-19 14:45:00|29465.6|29430.6|29465.9|29429.2|29465.9|29430.6|29465.6|29429.2|2
1750344600000|2025-06-19 14:50:00|29464.6|29429.6|29462|29442|29464.6|29443.1|29462|29429.6|8
1750345200000|2025-06-19 15:00:00|29462.5|29442.5|29462|29442|29462.5|29442.5|29462|29442|2
1750345800000|2025-06-19 15:10:00|29462.5|29442.5|29480|29455|29480|29455|29462.5|29442.5|16
1750346100000|2025-06-19 15:15:00|29485|29460|29480.7|29455.7|29496|29471|29472.5|29442|33
1750346400000|2025-06-19 15:20:00|29481|29456|29481|29456|29481|29456|29479.5|29454.5|4
1750346700000|2025-06-19 15:25:00|29480|29455|29483|29458|29483|29458|29479|29454|5
1750381200000|2025-06-20 01:00:00|29396.3|29312.7|29400.5|29331.7|29407.9|29331.7|29347.5|29303.7|38
1750381500000|2025-06-20 01:05:00|29400.7|29331.9|29418.7|29364.2|29418.7|29370.8|29396.1|29331.9|34
1750381800000|2025-06-20 01:10:00|29419|29363.9|29423.7|29349.3|29424.7|29373.5|29391.1|29349.3|28
1750382100000|2025-06-20 01:15:00|29410.7|29362.3|29358|29333|29412.6|29373.5|29356|29321.4|102
1750382400000|2025-06-20 01:20:00|29360.2|29323.2|29354.2|29329.2|29367.5|29337.5|29348.5|29306.5|30
1750382700000|2025-06-20 01:25:00|29354.5|29329.5|29353.5|29333.5|29359|29336|29345|29320|41
1750383000000|2025-06-20 01:30:00|29352.5|29332.5|29371.5|29351.5|29376.1|29356.1|29340.6|29320.6|56
1750383300000|2025-06-20 01:35:00|29376|29356|29425.5|29405.5|29426.9|29406.9|29375|29355|59
1750383600000|2025-06-20 01:40:00|29426.1|29406.1|29411.2|29391.2|29443.3|29423.3|29411.2|29381.7|62
1750383900000|2025-06-20 01:45:00|29415|29395|29377.7|29357.7|29415|29395|29375.7|29332.2|99
1750384200000|2025-06-20 01:50:00|29377.9|29357.9|29381.5|29361.5|29388.7|29368.7|29377.7|29357.7|83
1750384500000|2025-06-20 01:55:00|29382.1|29362.1|29388.6|29363.6|29395.2|29372.5|29374.9|29354.9|51
1750384800000|2025-06-20 02:00:00|29389.1|29364.1|29380|29360|29393.8|29373.8|29379.4|29359.4|44
1750385100000|2025-06-20 02:05:00|29383.9|29363.9|29396|29376|29396|29376|29383.9|29363.9|35
1750385400000|2025-06-20 02:10:00|29395.7|29375.7|29402.1|29382.1|29406.6|29386.6|29393.1|29373.1|37
1750385700000|2025-06-20 02:15:00|29404.5|29384.5|29400|29380|29413.5|29393.5|29399.5|29379.5|52
1750386000000|2025-06-20 02:20:00|29396.1|29376.1|29387.5|29367.5|29396.1|29376.1|29387|29367|39
1750386300000|2025-06-20 02:25:00|29387|29367|29374.7|29354.7|29390|29370|29372.5|29352|47
1750386600000|2025-06-20 02:30:00|29374.5|29354.5|29367.5|29347.5|29374.5|29354.5|29367.5|29347.5|6
1750386900000|2025-06-20 02:35:00|29367.7|29347.7|29350.9|29330.9|29367.7|29347.7|29345.2|29325.2|80
1750387200000|2025-06-20 02:40:00|29351|29331|29349.9|29329.9|29357|29337|29339.5|29319.5|103
1750387500000|2025-06-20 02:45:00|29349.8|29329.8|29344.3|29324.3|29357.7|29337.7|29332.5|29308.7|57
1750387800000|2025-06-20 02:50:00|29344|29324|29339.5|29319.5|29344.5|29324.5|29337|29317|45
1750388100000|2025-06-20 02:55:00|29340|29320|29322.2|29302.2|29340|29320|29320|29300|34
1750388400000|2025-06-20 03:00:00|29317.7|29297.7|29290.1|29244.2|29317.7|29297.7|29282|29236.2|76
1750388700000|2025-06-20 03:05:00|29289.7|29244.5|29287.5|29267.5|29295.6|29275.6|29277.5|29244.4|75
1750389000000|2025-06-20 03:10:00|29287.4|29267.4|29287.8|29267.8|29289.4|29269.4|29281.4|29261.4|43
1750389300000|2025-06-20 03:15:00|29287.6|29267.6|29184.5|29164.5|29289|29269|29184.5|29161.4|91
1750389600000|2025-06-20 03:20:00|29184.4|29164.4|29246.2|29221.2|29253.9|29225.4|29182.5|29162.5|119
1750389900000|2025-06-20 03:25:00|29241.3|29221.3|29217.7|29180.8|29241.3|29221.3|29212.5|29180.4|89
1750390200000|2025-06-20 03:30:00|29218.1|29179.9|29216|29196|29218.1|29197|29205.8|29179.5|74
1750390500000|2025-06-20 03:35:00|29215.4|29195.4|29250.8|29225.8|29251|29226|29215.4|29195.4|78
1750390800000|2025-06-20 03:40:00|29251.4|29226.4|29247.9|29204.2|29251.4|29228.5|29236.6|29202.2|42
1750391100000|2025-06-20 03:45:00|29246.1|29205.9|29276.2|29233.8|29289.9|29247.8|29238.4|29205.1|53
1750391400000|2025-06-20 03:50:00|29285.8|29242.3|29285.5|29249.5|29293.9|29263.6|29277|29239.8|59
1750391700000|2025-06-20 03:55:00|29283.7|29246.3|29281.8|29261.8|29285.2|29265|29274.5|29244.9|42
1750392000000|2025-06-20 04:00:00|29281.6|29261.6|29282|29262|29282|29262|29281.5|29261.5|23
1750392300000|2025-06-20 04:05:00|29281.9|29261.9|29284.5|29264.5|29285|29265|29280.9|29260.9|11
1750392600000|2025-06-20 04:10:00|29280.9|29260.9|29264.5|29244.5|29284.5|29264.5|29259.1|29239.1|39
1750392900000|2025-06-20 04:15:00|29265|29245|29263.6|29243.6|29265|29245|29263.5|29243.5|23
1750393200000|2025-06-20 04:20:00|29263.4|29243.4|29267.5|29247.5|29268.9|29248.9|29263.2|29243.2|53
1750393500000|2025-06-20 04:25:00|29268|29248|29275|29255|29275|29255|29266.5|29246.5|21
1750393800000|2025-06-20 04:30:00|29275.5|29255.5|29275.5|29255.5|29284.9|29264.9|29269.5|29249.5|22
1750394100000|2025-06-20 04:35:00|29276|29256|29277.7|29257.7|29277.7|29257.7|29275.4|29255.4|29
1750394400000|2025-06-20 04:40:00|29277.5|29257.5|29275.5|29255.5|29277.6|29257.6|29274.5|29254.5|27
1750394700000|2025-06-20 04:45:00|29276.9|29256.9|29281.8|29261.8|29282|29262|29276.9|29256.9|18
1750395000000|2025-06-20 04:50:00|29281.6|29261.6|29280.2|29260.2|29282.2|29262.2|29279.2|29259.2|25
1750395300000|2025-06-20 04:55:00|29280.5|29260.5|29284|29264|29284.8|29264.8|29279.8|29259.8|43
1750395600000|2025-06-20 05:00:00|29284.5|29264.5|29294.5|29274.5|29294.5|29274.5|29282.8|29262.8|24
1750395900000|2025-06-20 05:05:00|29292.5|29272.5|29310.5|29290.5|29318.5|29298.5|29291|29271|45
1750396200000|2025-06-20 05:10:00|29310.6|29290.6|29297.1|29277.1|29315.1|29295.1|29291.2|29270|119
1750396500000|2025-06-20 05:15:00|29297.5|29277.5|29292.5|29272.5|29304.1|29284.1|29291.9|29270|81
1750396800000|2025-06-20 05:20:00|29290.7|29270.7|29303.8|29266.3|29321.1|29301.1|29270.4|29250.4|96
1750397100000|2025-06-20 05:25:00|29304.2|29265.9|29307.5|29287.5|29308.1|29288.1|29296.5|29264.7|35
1750397400000|2025-06-20 05:30:00|29305.5|29285.5|29309.5|29289.5|29309.5|29289.5|29298.5|29278.5|16
1750397700000|2025-06-20 05:35:00|29309.1|29289.1|29301.3|29281.3|29311.5|29291.5|29301.3|29281.3|24
1750398000000|2025-06-20 05:40:00|29301.8|29281.8|29291.1|29271.1|29308.2|29287.5|29290.1|29270.1|43
1750398300000|2025-06-20 05:45:00|29290.5|29270.5|29287.8|29267.8|29291.1|29271.1|29287.5|29267.5|17
1750398600000|2025-06-20 05:50:00|29287.5|29267.5|29288.7|29268.7|29288.8|29268.8|29286.9|29266.9|48
1750398900000|2025-06-20 05:55:00|29288.5|29268.5|29261.5|29241.5|29288.7|29268.7|29260|29240|40
1750399200000|2025-06-20 06:00:00|29262.5|29242.5|29303|29283|29312|29287|29262.5|29242.5|75
1750399500000|2025-06-20 06:05:00|29297.1|29277.1|29285.5|29265.5|29297.1|29277.1|29281.1|29261.1|52
1750399800000|2025-06-20 06:10:00|29285.4|29265.4|29276.1|29256.1|29286.9|29266.9|29269.5|29249.5|41
1750400100000|2025-06-20 06:15:00|29276|29256|29274|29254|29278.3|29258.3|29270.7|29250.7|63
1750400400000|2025-06-20 06:20:00|29275|29255|29270.1|29250.1|29275|29255|29261.1|29241.1|97
1750400700000|2025-06-20 06:25:00|29270.4|29250.4|29268.1|29248.1|29272|29252|29263|29243|82
1750401000000|2025-06-20 06:30:00|29268.9|29248.9|29265|29245|29268.9|29248.9|29255|29235|81
1750401300000|2025-06-20 06:35:00|29264.3|29244.3|29270.1|29250.1|29270.1|29250.1|29261.9|29241.9|25
1750401600000|2025-06-20 06:40:00|29270.5|29250.5|29279|29259|29279.5|29259.5|29270.5|29250.5|17
1750401900000|2025-06-20 06:45:00|29284.5|29264.5|29287.5|29267.5|29289|29269|29282|29262|27
1750402200000|2025-06-20 06:50:00|29288|29268|29285.7|29250.3|29295.7|29275.7|29278.5|29245.8|38
1750402500000|2025-06-20 06:55:00|29283|29258|29299.5|29279.5|29307|29284.1|29283|29258|75
1750402800000|2025-06-20 07:00:00|29295.4|29275.4|29294.5|29274.5|29295.4|29275.4|29283.4|29263.4|25
1750403100000|2025-06-20 07:05:00|29294|29274|29297.5|29277.5|29300.1|29280.1|29294|29274|21
1750403400000|2025-06-20 07:10:00|29295|29275|29294.5|29274.5|29305|29285|29294|29274|31
1750403700000|2025-06-20 07:15:00|29294|29274|29295|29275|29298.8|29278.8|29287|29267|44
1750404000000|2025-06-20 07:20:00|29301|29281|29302.5|29282.5|29304.4|29284.4|29292.5|29272.5|33
1750404300000|2025-06-20 07:25:00|29308.1|29288.1|29295|29275|29308.3|29288.3|29295|29275|46
1750404600000|2025-06-20 07:30:00|29302.5|29282.5|29297.5|29277.5|29303.2|29283.2|29296|29276|19
1750404900000|2025-06-20 07:35:00|29297.3|29277.3|29313.9|29293.9|29314.3|29294.3|29296.4|29276.4|11
1750405200000|2025-06-20 07:40:00|29314.1|29294.1|29309.1|29289.1|29314.5|29294.5|29307.5|29287.5|31
1750405500000|2025-06-20 07:45:00|29310.3|29290.3|29303.5|29283.5|29310.3|29290.3|29303.5|29283.5|10
1750405800000|2025-06-20 07:50:00|29304.1|29284.1|29297.5|29277.5|29307.5|29287.5|29297.1|29277.1|22
1750406100000|2025-06-20 07:55:00|29298|29278|29339.1|29243.9|29340.6|29281.5|29298|29242.9|19
1750406400000|2025-06-20 08:00:00|29320.1|29262.9|29298.5|29278.5|29320.1|29282.1|29297.5|29262.9|15
1750406700000|2025-06-20 08:05:00|29298|29278|29298|29278|29298.6|29278.6|29298|29278|5
1750407000000|2025-06-20 08:10:00|29296|29276|29296.2|29276.2|29296.2|29276.2|29282.5|29262.5|33
1750407300000|2025-06-20 08:15:00|29296.7|29276.7|29303.5|29283.5|29307.3|29287.3|29289|29269|51
1750407600000|2025-06-20 08:20:00|29302|29282|29297.5|29277.5|29302|29282|29297.5|29277.5|11
1750407900000|2025-06-20 08:25:00|29307.3|29282.3|29311|29291|29321.7|29292.6|29307.3|29278.9|28
1750408200000|2025-06-20 08:30:00|29313.5|29293.5|29310|29290|29318.5|29298.5|29310|29290|8
1750408500000|2025-06-20 08:35:00|29306.4|29286.4|29306|29286|29307.5|29287.5|29306|29286|9
1750408800000|2025-06-20 08:40:00|29307.5|29287.5|29317.5|29297.5|29319.8|29299.8|29307.5|29287.5|20
1750409100000|2025-06-20 08:45:00|29317|29297|29317|29297|29318.5|29298.5|29317|29297|4
1750409400000|2025-06-20 08:50:00|29322|29302|29316.5|29296.5|29322.5|29302.5|29316|29296|16
1750409700000|2025-06-20 08:55:00|29315.5|29295.5|29306.9|29286.9|29315.5|29295.5|29301|29281|30
1750410000000|2025-06-20 09:00:00|29307.1|29287.1|29315|29295|29315|29295|29307.1|29287.1|16
1750410600000|2025-06-20 09:10:00|29314.6|29294.6|29313.5|29293.5|29315|29295|29310.1|29290.1|18
1750410900000|2025-06-20 09:15:00|29312.7|29292.7|29314.5|29294.5|29314.5|29294.5|29309.7|29289.7|20
1750411200000|2025-06-20 09:20:00|29316.1|29296.1|29310.5|29290.5|29316.1|29296.1|29308|29288|14
1750411500000|2025-06-20 09:25:00|29311.1|29291.1|29310|29290|29311.1|29291.1|29310|29290|15
1750411800000|2025-06-20 09:30:00|29310.1|29290.1|29310|29290|29310.1|29290.1|29310|29290|2
1750412100000|2025-06-20 09:35:00|29310.1|29290.1|29310.3|29290.3|29310.3|29290.3|29310.1|29290.1|10
1750412400000|2025-06-20 09:40:00|29310.2|29290.2|29308.4|29288.4|29311.3|29291.3|29307.6|29287.6|26
1750412700000|2025-06-20 09:45:00|29309.1|29289.1|29307.5|29287.5|29309.5|29289.5|29306.4|29286.4|25
1750413300000|2025-06-20 09:55:00|29307.1|29287.1|29307.5|29287.5|29307.5|29287.5|29307.1|29287.1|4
1750413600000|2025-06-20 10:00:00|29307.4|29287.4|29310.1|29290.1|29310.1|29290.1|29306.2|29286.2|44
1750413900000|2025-06-20 10:05:00|29309.5|29289.5|29310.5|29290.5|29311|29291|29306.7|29286.7|45
1750414200000|2025-06-20 10:10:00|29309.8|29289.8|29310.5|29290.5|29312.3|29292.3|29306.8|29286.8|39
1750414500000|2025-06-20 10:15:00|29310|29290|29307.4|29287.4|29311.1|29291.1|29306.5|29286.5|27
1750414800000|2025-06-20 10:20:00|29307.3|29287.3|29308.7|29288.7|29312|29289.7|29304|29279|51
1750415100000|2025-06-20 10:25:00|29308.2|29288.2|29308.8|29288.8|29310.5|29290.5|29307.3|29287.3|26
1750415400000|2025-06-20 10:30:00|29308.7|29288.7|29319.9|29299.9|29320.2|29300.2|29308.3|29288.3|27
1750415700000|2025-06-20 10:35:00|29320.4|29300.4|29316.3|29296.3|29321.4|29301.4|29315.7|29295.7|31
1750416000000|2025-06-20 10:40:00|29317.1|29297.1|29319.1|29299.1|29319.1|29299.1|29308.1|29288.1|21
1750416300000|2025-06-20 10:45:00|29319.2|29299.2|29315.6|29295.6|29321.5|29301.5|29315.5|29295.5|32
1750416600000|2025-06-20 10:50:00|29315.9|29295.9|29316.1|29296.1|29316.2|29296.2|29315.4|29295.4|29
1750416900000|2025-06-20 10:55:00|29316.2|29296.2|29317.5|29297.5|29317.6|29297.6|29315.8|29295.8|33
1750417200000|2025-06-20 11:00:00|29317.3|29297.3|29321.6|29301.6|29325.1|29305.1|29317.3|29297.3|39
1750417500000|2025-06-20 11:05:00|29322.2|29302.2|29321.5|29301.5|29322.2|29302.2|29321.5|29301.5|13
1750417800000|2025-06-20 11:10:00|29320|29300|29321.5|29301.5|29322.1|29302.1|29320|29300|7
1750418100000|2025-06-20 11:15:00|29320.9|29300.9|29305.1|29285.1|29321.6|29301.6|29305|29285|19
1750418400000|2025-06-20 11:20:00|29305|29285|29306.4|29286.4|29306.6|29286.6|29304.5|29284.5|15
1750418700000|2025-06-20 11:25:00|29306.5|29286.5|29306.3|29286.3|29309.2|29289.2|29306|29286|21
1750419000000|2025-06-20 11:30:00|29306.5|29286.5|29303.2|29283.2|29308.3|29288.3|29300.5|29280.5|26
1750419300000|2025-06-20 11:35:00|29303.3|29283.3|29300|29280|29304.1|29284.1|29299.5|29279.5|35
1750419600000|2025-06-20 11:40:00|29300.5|29280.5|29283.7|29263.7|29301.9|29281.9|29282.5|29262.5|31
1750419900000|2025-06-20 11:45:00|29283.3|29263.3|29272.1|29252.1|29283.7|29263.7|29272.1|29252.1|53
1750420200000|2025-06-20 11:50:00|29272.2|29252.2|29275.5|29255.5|29275.8|29255.8|29269.4|29249.4|46
1750420500000|2025-06-20 11:55:00|29275.9|29255.9|29266.7|29246.7|29277|29257|29264.3|29244.3|48
1750420800000|2025-06-20 12:00:00|29265.5|29245.5|29276.5|29251.5|29283.8|29259.4|29265|29242.5|50
1750421100000|2025-06-20 12:05:00|29276|29251|29285.5|29265.5|29286.2|29266.2|29273.9|29251|43
1750421400000|2025-06-20 12:10:00|29285.1|29265.1|29286.1|29266.1|29286.1|29266.1|29285.1|29265.1|15
1750421700000|2025-06-20 12:15:00|29285.5|29265.5|29288|29268|29294.5|29274.5|29285.5|29265.5|14
1750422000000|2025-06-20 12:20:00|29288.1|29268.1|29288.1|29268.1|29288.1|29268.1|29287.5|29267.5|12
1750422300000|2025-06-20 12:25:00|29289.5|29269.5|29291.5|29271.5|29291.5|29271.5|29289.5|29269.5|5
1750422600000|2025-06-20 12:30:00|29290.5|29270.5|29275.5|29255.5|29291.1|29271.1|29275.5|29255.5|31
1750422900000|2025-06-20 12:35:00|29276|29256|29284.1|29264.1|29286.6|29266.6|29276|29256|44
1750423200000|2025-06-20 12:40:00|29284.5|29264.5|29280|29260|29284.5|29264.5|29279|29259|20
1750423500000|2025-06-20 12:45:00|29280.5|29260.5|29285.6|29265.6|29292.5|29272.5|29280.5|29260.5|29
1750423800000|2025-06-20 12:50:00|29286.1|29266.1|29287.2|29267.2|29287.2|29267.2|29286.1|29266.1|26
1750424100000|2025-06-20 12:55:00|29286.9|29266.9|29285.2|29265.2|29286.9|29266.9|29285.2|29265.2|21
1750424400000|2025-06-20 13:00:00|29286.1|29266.1|29265|29245|29286.1|29266.1|29264.8|29242.3|28
1750424700000|2025-06-20 13:05:00|29266.5|29246.5|29269.1|29249.1|29276.3|29256.3|29265|29245|41
1750425000000|2025-06-20 13:10:00|29269|29249|29269|29249|29269.3|29249.3|29269|29249|3
1750425300000|2025-06-20 13:15:00|29269.5|29249.5|29269.5|29249.5|29269.6|29249.6|29269.5|29249.5|3
1750425600000|2025-06-20 13:20:00|29269.6|29249.6|29270.5|29250.5|29273.2|29253.2|29269.5|29249.5|8
1750425900000|2025-06-20 13:25:00|29273.8|29253.8|29274.5|29254.5|29274.8|29254.8|29273.8|29253.8|3
1750426200000|2025-06-20 13:30:00|29274|29254|29272.4|29252.4|29274|29254|29272.4|29252.4|21
1750426500000|2025-06-20 13:35:00|29269.8|29249.8|29268|29248|29269.8|29249.8|29268|29248|2
1750426800000|2025-06-20 13:40:00|29268.1|29248.1|29272.5|29252.5|29274|29254|29268.1|29248.1|45
1750427100000|2025-06-20 13:45:00|29272.4|29252.4|29271.9|29251.9|29275|29255|29270|29250|53
1750427400000|2025-06-20 13:50:00|29272.4|29252.4|29271.9|29251.9|29273.5|29253.5|29270.5|29250.5|12
1750427700000|2025-06-20 13:55:00|29271.3|29251.3|29257.1|29237.1|29271.3|29251.3|29257.1|29237.1|34
1750428000000|2025-06-20 14:00:00|29262.5|29242.5|29265.5|29245.5|29265.5|29245.5|29261.2|29241.2|10
1750428600000|2025-06-20 14:10:00|29263|29243|29268.2|29248.2|29268.2|29248.2|29263|29243|15
1750428900000|2025-06-20 14:15:00|29268.1|29248.1|29305.5|29285.5|29305.5|29285.5|29268|29248|60
1750429200000|2025-06-20 14:20:00|29307.2|29287.2|29305.6|29285.6|29308.8|29288.8|29305|29285|13
1750429500000|2025-06-20 14:25:00|29305.4|29285.4|29293.5|29273.5|29306.6|29286.6|29293.5|29273.5|18
1750429800000|2025-06-20 14:30:00|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|29295.1|29275.1|1
1750430100000|2025-06-20 14:35:00|29296.1|29276.1|29296|29276|29297.5|29277.5|29295.1|29275.1|10
1750430400000|2025-06-20 14:40:00|29296.5|29276.5|29308.1|29288.1|29320|29295|29296.5|29276.5|89
1750430700000|2025-06-20 14:45:00|29307.5|29287.5|29323.8|29303.8|29323.8|29303.8|29307.5|29287.5|27
1750431000000|2025-06-20 14:50:00|29324.1|29304.1|29323|29303|29326|29304.1|29317.5|29297.5|39
1750431300000|2025-06-20 14:55:00|29323.3|29303.3|29317.5|29297.5|29323.3|29303.3|29311.3|29291.3|25
1750431600000|2025-06-20 15:00:00|29320.1|29300.1|29313.8|29293.8|29320.1|29300.1|29313.8|29293.8|8
1750431900000|2025-06-20 15:05:00|29314.1|29294.1|29322.5|29302.5|29322.5|29302.5|29313.8|29293.8|4
1750432200000|2025-06-20 15:10:00|29321|29301|29315.1|29295.1|29323.8|29303.8|29315.1|29295.1|15
1750432500000|2025-06-20 15:15:00|29316.5|29296.5|29315.1|29295.1|29316.5|29296.5|29315.1|29295.1|2
1750433100000|2025-06-20 15:25:00|29317.5|29297.5|29320.1|29300.1|29322.5|29302.5|29317.5|29297.5|7
1750433400000|2025-06-20 15:30:00|29322.5|29302.5|29328.1|29308.1|29329.8|29309.8|29322.5|29302.5|7
1750433700000|2025-06-20 15:35:00|29327.5|29307.5|29326.1|29306.1|29328.1|29308.1|29325.5|29305.5|8
1750434000000|2025-06-20 15:40:00|29325.5|29305.5|29327.3|29307.3|29329.5|29309.5|29325.1|29305.1|13
1750434300000|2025-06-20 15:45:00|29328.1|29308.1|29333.5|29313.5|29334.7|29314.7|29328.1|29308.1|18
1750434600000|2025-06-20 15:50:00|29334.1|29314.1|29337.5|29317.5|29340.7|29320.7|29334.1|29314.1|21
1750434900000|2025-06-20 15:55:00|29335.1|29315.1|29337.5|29317.5|29341.5|29321.5|29332.5|29312.5|15
1750435200000|2025-06-20 16:00:00|29336.5|29316.5|29335.1|29315.1|29337.2|29317.2|29335.1|29315.1|5
1750435500000|2025-06-20 16:05:00|29334.5|29314.5|29332.5|29312.5|29335.5|29315.5|29329.5|29309.5|12
1750435800000|2025-06-20 16:10:00|29333.1|29313.1|29328.1|29308.1|29335.1|29315.1|29328.1|29308.1|10
1750436100000|2025-06-20 16:15:00|29328.5|29308.5|29327.9|29307.9|29328.5|29308.5|29327.9|29307.9|3
1750436400000|2025-06-20 16:20:00|29325.5|29305.5|29319.3|29299.3|29325.5|29305.5|29319.3|29299.3|9
1750436700000|2025-06-20 16:25:00|29318.9|29298.9|29319.3|29299.3|29319.3|29299.3|29318.9|29298.9|2
1750437000000|2025-06-20 16:30:00|29318.9|29298.9|29317.5|29297.5|29319.3|29299.3|29317.5|29297.5|6
1750437300000|2025-06-20 16:35:00|29316.5|29296.5|29297|29277|29316.5|29296.5|29297|29277|17
1750437600000|2025-06-20 16:40:00|29296.5|29276.5|29289.1|29269.1|29298.4|29278.4|29285|29265|29
1750437900000|2025-06-20 16:45:00|29297.6|29260.4|29289.5|29269.5|29297.6|29269.5|29289.5|29260.4|5
1750438200000|2025-06-20 16:50:00|29289.1|29269.1|29289.5|29269.5|29289.5|29269.5|29289.1|29269.1|2
1750438500000|2025-06-20 16:55:00|29289.1|29269.1|29299.5|29274.5|29300.5|29279.5|29289.1|29269.1|10
1750438800000|2025-06-20 17:00:00|29300|29275|29300|29275|29300.6|29275.6|29299.6|29274.6|6
1750439100000|2025-06-20 17:05:00|29300.6|29275.6|29300.6|29275.6|29300.6|29275.6|29300|29275|3
1750439400000|2025-06-20 17:10:00|29300|29275|29299.6|29274.6|29300|29275|29299.6|29274.6|2
1750440000000|2025-06-20 17:20:00|29300|29275|29299.6|29274.6|29300|29275|29299|29274|5
1750440300000|2025-06-20 17:25:00|29300|29275|29300.1|29280.1|29301.1|29281.1|29297.1|29274.6|19
1750440600000|2025-06-20 17:30:00|29299.5|29279.5|29299.5|29279.5|29300.5|29280.5|29299|29279|16
1750440900000|2025-06-20 17:35:00|29300|29280|29301.5|29281.5|29302.5|29282.5|29298.1|29278.1|21
1750441200000|2025-06-20 17:40:00|29302.5|29282.5|29300.5|29280.5|29304.5|29284.5|29300.5|29280.5|20
1750441500000|2025-06-20 17:45:00|29301.1|29281.1|29302.3|29282.3|29305.3|29285.3|29300.5|29280.5|18
1750441800000|2025-06-20 17:50:00|29303.1|29283.1|29301.5|29281.5|29303.1|29283.1|29299.5|29279.5|17
1750442100000|2025-06-20 17:55:00|29302.5|29282.5|29302.5|29282.5|29303.5|29283.5|29301.5|29281.5|13
1750442400000|2025-06-20 18:00:00|29301.5|29281.5|29301.1|29281.1|29303.5|29283.5|29300.1|29280.1|22
1750442700000|2025-06-20 18:05:00|29300.1|29280.1|29302.1|29282.1|29303.1|29283.1|29300.1|29280.1|17
1750443000000|2025-06-20 18:10:00|29303.1|29283.1|29301.1|29281.1|29303.5|29283.5|29301.1|29281.1|9
1750443300000|2025-06-20 18:15:00|29302.1|29282.1|29301.1|29281.1|29302.5|29282.5|29300.1|29280.1|9
1750443600000|2025-06-20 18:20:00|29300.1|29280.1|29301.6|29276.6|29303.6|29281.1|29300.1|29275.6|13
1750443900000|2025-06-20 18:25:00|29302.6|29277.6|29302.6|29277.6|29303.6|29278.6|29300.6|29275.6|12
1750444200000|2025-06-20 18:30:00|29303.6|29278.6|29301.6|29276.6|29303.6|29278.6|29300.6|29275.6|13
1750444500000|2025-06-20 18:35:00|29300.6|29275.6|29302.6|29277.6|29303.6|29278.6|29300.6|29275.6|16
1750444800000|2025-06-20 18:40:00|29303.6|29278.6|29303|29278|29303.6|29278.6|29302.6|29277.6|3
1750445100000|2025-06-20 18:45:00|29316.6|29272.4|29309.2|29263.8|29316.6|29272.4|29308.6|29263.8|5
1750445400000|2025-06-20 18:50:00|29308.6|29264.4|29320.6|29276.4|29338.8|29276.4|29308.6|29254.6|31
1750445700000|2025-06-20 18:55:00|29312.6|29268.4|29319.1|29274.9|29321.7|29274.9|29312.6|29266.7|19
1750446000000|2025-06-20 19:00:00|29314.6|29270.4|29319.7|29273.2|29321.9|29276.5|29313.6|29267.7|26
1750446300000|2025-06-20 19:05:00|29319.2|29273.8|29322.5|29258.4|29324.5|29274.6|29312.6|29256.4|22
1750446600000|2025-06-20 19:10:00|29321.8|29259.2|29328|29267|29328.8|29267|29321|29259.2|6
1750446900000|2025-06-20 19:15:00|29322|29261|29321|29260|29331.3|29266.8|29321|29257.2|21
1750447200000|2025-06-20 19:20:00|29321.8|29259.2|29326.4|29265.4|29327.9|29265.4|29321|29259.2|9
1750447500000|2025-06-20 19:25:00|29326.6|29267.3|29328.2|29264.7|29328.9|29267.3|29321|29258.4|22
1750447800000|2025-06-20 19:30:00|29329.2|29265.7|29329.1|29267.9|29340.7|29268|29329|29256.2|6
1750448100000|2025-06-20 19:35:00|29330.1|29268.9|29327.5|29292.5|29351.9|29296.7|29318.7|29258.8|23
1750449300000|2025-06-20 19:55:00|29326|29301|29332.5|29297.5|29332.5|29301|29326|29297.5|2
1750640400000|2025-06-23 01:00:00|29446.5|29426.5|29439.7|29419.7|29454.2|29434.2|29437.2|29417.2|43
1750640700000|2025-06-23 01:05:00|29439.8|29419.8|29400.6|29375.6|29442|29422|29400.1|29366.2|114
1750641000000|2025-06-23 01:10:00|29400.5|29375.5|29458.2|29358.8|29467.9|29397.3|29390.7|29343.7|109
1750641300000|2025-06-23 01:15:00|29439.3|29377.6|29452|29432|29460.4|29432.2|29421.5|29377.6|78
1750641600000|2025-06-23 01:20:00|29451.5|29431.5|29469.1|29449.1|29473.3|29453.3|29449.5|29429.5|78
1750641900000|2025-06-23 01:25:00|29469.7|29449.7|29498.8|29478.8|29498.9|29478.9|29460.5|29437|125
1750642200000|2025-06-23 01:30:00|29495.1|29475.1|29493.6|29473.6|29506.4|29485.4|29493|29473|127
1750642500000|2025-06-23 01:35:00|29493.3|29473.3|29483.8|29463.8|29504.5|29484.5|29482.8|29462.8|87
1750642800000|2025-06-23 01:40:00|29483.4|29463.4|29481.1|29461.1|29487.2|29467.2|29480.7|29460.7|50
1750643100000|2025-06-23 01:45:00|29484.8|29464.8|29478|29458|29484.8|29464.8|29473.2|29453.2|78
1750643400000|2025-06-23 01:50:00|29477|29457|29460.4|29440.4|29500.1|29480.1|29460.4|29440.4|100
1750643700000|2025-06-23 01:55:00|29461.6|29441.6|29466.4|29446.4|29466.6|29446.6|29460|29440|48
1750644000000|2025-06-23 02:00:00|29466.8|29446.8|29471.8|29451.8|29472.3|29452.3|29460.1|29440.1|92
1750644300000|2025-06-23 02:05:00|29471.7|29451.7|29475.1|29455.1|29476.3|29456.3|29461.4|29441.4|105
1750644600000|2025-06-23 02:10:00|29474.9|29454.9|29462.4|29442.4|29475.3|29455.3|29462.3|29442.3|56
1750644900000|2025-06-23 02:15:00|29462.6|29442.6|29470.3|29450.3|29471.1|29451.1|29446|29426|136
1750645200000|2025-06-23 02:20:00|29470.5|29450.5|29469|29449|29471.7|29450.5|29461|29441|61
1750645500000|2025-06-23 02:25:00|29469.2|29449.2|29466.5|29446.5|29472|29452|29454.5|29434.5|83
1750645800000|2025-06-23 02:30:00|29466.8|29446.8|29471.7|29451.7|29476.7|29456.7|29465.5|29445.5|47
1750646100000|2025-06-23 02:35:00|29471.5|29451.5|29502.2|29482.2|29506.9|29486.9|29471.3|29451.3|97
1750646400000|2025-06-23 02:40:00|29503|29483|29476.4|29451.4|29503|29483|29474.8|29449.8|97
1750646700000|2025-06-23 02:45:00|29473.9|29453.9|29489|29469|29489.3|29469.3|29473.9|29453.9|65
1750647000000|2025-06-23 02:50:00|29489.1|29469.1|29519.2|29499.2|29525.5|29505.5|29489.1|29469.1|111
1750647300000|2025-06-23 02:55:00|29519.1|29499.1|29522.6|29502.6|29527.2|29507.2|29515|29495|105
1750647600000|2025-06-23 03:00:00|29521.2|29501.2|29505.8|29485.8|29523.2|29503.2|29505.8|29485.8|52
1750647900000|2025-06-23 03:05:00|29505.6|29485.6|29504.4|29484.4|29506.8|29486.8|29500.5|29480.5|62
1750648200000|2025-06-23 03:10:00|29504.3|29484.3|29510.9|29490.9|29516.2|29496.2|29499.8|29479.8|67
1750648500000|2025-06-23 03:15:00|29510.8|29490.8|29502.5|29482.5|29511.1|29491.1|29500.9|29480.9|58
1750648800000|2025-06-23 03:20:00|29498.1|29478.1|29505.7|29485.7|29508|29488|29496|29476|55
1750649100000|2025-06-23 03:25:00|29505.9|29485.9|29515.2|29495.2|29516.3|29496.3|29505.8|29485.8|56
1750649400000|2025-06-23 03:30:00|29515.3|29495.3|29504|29484|29516.5|29496.5|29503|29483|50
1750649700000|2025-06-23 03:35:00|29503.7|29483.7|29503.6|29483.6|29504.6|29484.6|29503.5|29483.5|17
1750650000000|2025-06-23 03:40:00|29500.8|29480.8|29498.6|29478.6|29503.7|29483.7|29498.3|29478.3|47
1750650300000|2025-06-23 03:45:00|29498.5|29478.5|29492.7|29472.7|29501|29478.5|29490.7|29464.3|32
1750650600000|2025-06-23 03:50:00|29490.7|29470.7|29492.6|29472.6|29492.9|29472.9|29490.7|29470.7|13
1750650900000|2025-06-23 03:55:00|29492.7|29472.7|29493.1|29473.1|29494|29474|29492.5|29472.5|54
1750651200000|2025-06-23 04:00:00|29493.3|29473.3|29495.2|29475.2|29506.9|29486.2|29493.2|29470.6|73
1750651500000|2025-06-23 04:05:00|29495.6|29475.6|29499.5|29479.5|29499.5|29479.5|29493.8|29473.8|38
1750651800000|2025-06-23 04:10:00|29501.3|29481.3|29507.5|29487.5|29512.5|29492.5|29501.2|29481.2|55
1750652100000|2025-06-23 04:15:00|29506.9|29486.9|29510.2|29490.2|29514|29494|29506.6|29486.6|31
1750652400000|2025-06-23 04:20:00|29509.9|29489.9|29507.1|29487.1|29510.2|29490.2|29506.7|29486.7|70
1750652700000|2025-06-23 04:25:00|29507|29487|29510.9|29490.9|29513.2|29493.2|29507|29487|43
1750653000000|2025-06-23 04:30:00|29510.3|29490.3|29508.1|29488.1|29510.5|29490.5|29507.9|29487.9|16
1750653300000|2025-06-23 04:35:00|29509|29489|29506.8|29486.8|29509.2|29489.2|29505.8|29485.8|37
1750653600000|2025-06-23 04:40:00|29506.7|29486.7|29505.2|29485.2|29510.4|29490.4|29504.2|29484.2|72
1750653900000|2025-06-23 04:45:00|29504.2|29484.2|29500.6|29480.6|29506.1|29486.1|29500.6|29480.6|18
1750654200000|2025-06-23 04:50:00|29501.1|29481.1|29503.9|29483.9|29505.4|29485.4|29501|29481|33
1750654500000|2025-06-23 04:55:00|29503.8|29483.8|29504.6|29484.6|29506.4|29486.4|29503|29483|40
1750654800000|2025-06-23 05:00:00|29504|29484|29502|29482|29504.8|29484.8|29500.9|29480.9|22
1750655100000|2025-06-23 05:05:00|29500.5|29480.5|29505.8|29485.8|29509.4|29489.4|29500.5|29480.5|45
1750655400000|2025-06-23 05:10:00|29505.9|29485.9|29500.9|29480.9|29506.6|29486.6|29500.7|29480.7|49
1750655700000|2025-06-23 05:15:00|29501.5|29481.5|29502.5|29482.5|29507.3|29487.3|29501.4|29481.4|84
1750656000000|2025-06-23 05:20:00|29502.9|29482.9|29502.9|29482.9|29503.4|29483.4|29502.1|29482.1|27
1750656300000|2025-06-23 05:25:00|29502.8|29482.8|29503|29483|29504.7|29484.7|29502.6|29482.6|57
1750656600000|2025-06-23 05:30:00|29503.2|29483.2|29501.4|29481.4|29503.7|29483.7|29501.2|29481.2|25
1750656900000|2025-06-23 05:35:00|29501.2|29481.2|29497.7|29477.7|29502.3|29482.3|29497.2|29477.2|49
1750657200000|2025-06-23 05:40:00|29497.8|29477.8|29493.7|29473.7|29501|29481|29493.7|29473.7|45
1750657500000|2025-06-23 05:45:00|29494.2|29474.2|29487.2|29467.2|29494.2|29474.2|29482.4|29462.4|94
1750657800000|2025-06-23 05:50:00|29487|29467|29490|29470|29490.1|29470.1|29483.6|29463.6|28
1750658100000|2025-06-23 05:55:00|29490.1|29470.1|29490.4|29470.4|29490.4|29470.4|29488.3|29468.3|26
1750658400000|2025-06-23 06:00:00|29490.3|29470.3|29478.5|29458.5|29490.5|29470.5|29475|29455|110
1750658700000|2025-06-23 06:05:00|29478.8|29458.8|29479.5|29459.5|29480.1|29460.1|29470.4|29450.4|71
1750659000000|2025-06-23 06:10:00|29479.7|29459.7|29489.5|29469.5|29490.3|29470.3|29479.7|29459.7|79
1750659300000|2025-06-23 06:15:00|29488.9|29468.9|29497.7|29477.7|29499.8|29479.8|29481.1|29461.1|84
1750659600000|2025-06-23 06:20:00|29498.1|29478.1|29498.6|29478.6|29500.5|29480.5|29498.1|29478.1|53
1750659900000|2025-06-23 06:25:00|29498.8|29478.8|29513.3|29493.3|29513.9|29493.9|29498.8|29478.8|44
1750660200000|2025-06-23 06:30:00|29513.6|29493.6|29513.7|29493.7|29513.7|29493.7|29510.4|29490.4|35
1750660500000|2025-06-23 06:35:00|29513.8|29493.8|29528.5|29503.5|29530|29505|29513|29493|29
1750660800000|2025-06-23 06:40:00|29528|29503|29532.5|29512.5|29532.5|29512.5|29524.5|29503|43
1750661100000|2025-06-23 06:45:00|29534.6|29514.6|29549.8|29529.8|29557|29537|29534.5|29514.5|42
1750661400000|2025-06-23 06:50:00|29550.8|29530.8|29564.1|29544.1|29576.4|29556.4|29550.8|29530.8|84
1750661700000|2025-06-23 06:55:00|29564.2|29544.2|29568.8|29548.8|29574.2|29554.2|29564.2|29544.2|81
1750662000000|2025-06-23 07:00:00|29569.7|29549.7|29577.5|29557.5|29577.5|29557.5|29553.8|29533.1|69
1750662300000|2025-06-23 07:05:00|29579.5|29559.5|29582.4|29562.4|29582.5|29562.5|29575.5|29555.5|92
1750662600000|2025-06-23 07:10:00|29580.1|29560.1|29582|29562|29582.5|29562.5|29577.4|29557.4|64
1750662900000|2025-06-23 07:15:00|29581|29561|29575.9|29555.9|29581|29561|29575.2|29555.2|56
1750663200000|2025-06-23 07:20:00|29575.8|29555.8|29571.6|29551.6|29579.2|29559.2|29569.9|29549.9|65
1750663500000|2025-06-23 07:25:00|29570.8|29550.8|29575.1|29555.1|29582.3|29562.3|29570.6|29550.6|99
1750663800000|2025-06-23 07:30:00|29575.2|29555.2|29572.6|29552.6|29575.2|29555.2|29572.3|29552.3|29
1750664100000|2025-06-23 07:35:00|29573.4|29553.4|29574.5|29554.5|29576.9|29556.9|29573.3|29553.3|42
1750664400000|2025-06-23 07:40:00|29575|29555|29593.1|29573.1|29595.2|29575.2|29575|29555|51
1750664700000|2025-06-23 07:45:00|29593.5|29573.5|29586.8|29566.8|29593.5|29573.5|29585.8|29565.8|18
1750665000000|2025-06-23 07:50:00|29587.1|29567.1|29583.1|29563.1|29587.3|29567.3|29571.6|29551.6|95
1750665300000|2025-06-23 07:55:00|29583.3|29563.3|29598.1|29578.1|29598.1|29578.1|29580|29560|61
1750665600000|2025-06-23 08:00:00|29601|29581|29602.6|29582.6|29607|29583.9|29595.1|29571.9|55
1750665900000|2025-06-23 08:05:00|29601|29581|29614.6|29594.6|29618.6|29596.5|29595.1|29575.1|111
1750666200000|2025-06-23 08:10:00|29614|29594|29598.3|29573.3|29622.8|29596.1|29597.5|29569.1|48
1750666500000|2025-06-23 08:15:00|29598.4|29573.4|29598.2|29578.2|29605|29582.6|29597.6|29573.4|49
1750666800000|2025-06-23 08:20:00|29597.8|29577.8|29611.1|29591.1|29617|29594.5|29597.8|29577.8|19
1750667100000|2025-06-23 08:25:00|29610.7|29590.7|29585.4|29565.4|29610.7|29590.7|29585|29565|47
1750667400000|2025-06-23 08:30:00|29585.3|29565.3|29588.6|29568.6|29593.5|29573.5|29584.8|29564.8|23
1750667700000|2025-06-23 08:35:00|29588.7|29568.7|29585|29565|29588.7|29568.7|29584.2|29564.2|10
1750668000000|2025-06-23 08:40:00|29585.5|29565.5|29594.8|29574.8|29596.4|29576.4|29585.5|29565.5|32
1750668300000|2025-06-23 08:45:00|29595.1|29575.1|29599.7|29579.7|29602.5|29582.5|29595.1|29575.1|16
1750668600000|2025-06-23 08:50:00|29600.2|29580.2|29608|29588|29610.6|29590.6|29599.9|29579.9|39
1750668900000|2025-06-23 08:55:00|29608.1|29588.1|29636.8|29611.8|29638.3|29611.8|29608.1|29588.1|48
1750669200000|2025-06-23 09:00:00|29636|29611|29652|29612|29659.3|29618.4|29636|29607.3|43
1750669500000|2025-06-23 09:05:00|29651.5|29611.5|29686.5|29626.4|29695.7|29628.1|29651.4|29569.2|46
1750669800000|2025-06-23 09:10:00|29686.1|29626|29689.4|29642.7|29692.7|29644.3|29684.8|29626|44
1750670100000|2025-06-23 09:15:00|29689.1|29642.4|29681.7|29656.7|29696.5|29656.7|29678.2|29626.7|76
1750670400000|2025-06-23 09:20:00|29682|29657|29700.8|29654.1|29708.8|29662.1|29682|29642.6|65
1750670700000|2025-06-23 09:25:00|29696.9|29658|29696.9|29658|29696.9|29658|29691.9|29653|16
1750671000000|2025-06-23 09:30:00|29697|29658.1|29695.9|29675.9|29702.1|29676.7|29693.1|29658.1|71
1750671300000|2025-06-23 09:35:00|29696.2|29676.2|29695.3|29656.4|29698.1|29676.2|29685.1|29655.5|60
1750671600000|2025-06-23 09:40:00|29694.8|29655.9|29678.2|29633.7|29695.3|29662.4|29668|29631|95
1750671900000|2025-06-23 09:45:00|29677.7|29633.2|29653.1|29633.1|29677.7|29636.1|29636|29607.1|75
1750672200000|2025-06-23 09:50:00|29653.5|29633.5|29654.1|29634.1|29654.6|29634.6|29639.1|29619.1|55
1750672500000|2025-06-23 09:55:00|29654|29634|29662.1|29642.1|29662.1|29642.1|29647.5|29627.5|26
1750672800000|2025-06-23 10:00:00|29660.5|29640.5|29651.4|29631.4|29662.5|29642.5|29649.1|29624.1|37
1750673100000|2025-06-23 10:05:00|29653.1|29628.1|29657.3|29610.4|29662.8|29628.1|29635.9|29604.6|73
1750673400000|2025-06-23 10:10:00|29651.5|29604.6|29649.4|29629.4|29671.2|29639.5|29645.4|29604.6|26
1750673700000|2025-06-23 10:15:00|29657.4|29632.4|29656.1|29631.1|29658.4|29634|29651.6|29626.6|16
1750674000000|2025-06-23 10:20:00|29652.6|29627.6|29654|29634|29658.4|29634|29652.6|29627.6|4
1750674300000|2025-06-23 10:25:00|29653.6|29633.6|29653.5|29633.5|29653.6|29633.6|29653|29633|3
1750674600000|2025-06-23 10:30:00|29652.6|29632.6|29653|29633|29653|29633|29652.6|29632.6|2
1750674900000|2025-06-23 10:35:00|29644.1|29619.1|29675.5|29640.2|29676.2|29643|29644.1|29619.1|16
1750675200000|2025-06-23 10:40:00|29670.4|29645.4|29667.9|29642.9|29672.4|29649|29664.6|29639.6|16
1750675500000|2025-06-23 10:45:00|29671.4|29646.4|29674.4|29649.4|29674.4|29653|29666.6|29641.6|22
1750675800000|2025-06-23 10:50:00|29668.6|29643.6|29670.4|29645.4|29672.4|29647.4|29666.6|29641.6|4
1750676100000|2025-06-23 10:55:00|29666.6|29641.6|29672.4|29647.4|29672.4|29647.4|29666.6|29641.6|12
1750676400000|2025-06-23 11:00:00|29670.6|29645.6|29683.2|29638.6|29683.2|29645.6|29670.6|29637.8|3
1750676700000|2025-06-23 11:05:00|29680.4|29635.8|29677.4|29652.4|29687.2|29652.4|29677.4|29635.8|4
1750677000000|2025-06-23 11:10:00|29672.6|29647.6|29677.4|29652.4|29677.4|29652.4|29672.6|29647.6|4
1750677600000|2025-06-23 11:20:00|29687.7|29642|29687.7|29642|29687.7|29642|29687.7|29642|1
1750678800000|2025-06-23 11:40:00|29682.9|29637.2|29682.9|29637.2|29682.9|29637.2|29682.9|29637.2|1
1750679100000|2025-06-23 11:45:00|29678.9|29633.2|29673.4|29648.4|29683.7|29648.4|29672.4|29631.6|11
1750679400000|2025-06-23 11:50:00|29670.1|29650.1|29663.9|29643.9|29671.8|29651.8|29663.6|29643.6|49
1750679700000|2025-06-23 11:55:00|29664.4|29644.4|29644.5|29624.5|29665.5|29644.6|29643.1|29606|71
1750680000000|2025-06-23 12:00:00|29643.9|29618.9|29635.6|29600.2|29650.4|29627|29621|29595.2|45
1750680300000|2025-06-23 12:05:00|29630.4|29605.4|29625.3|29600.3|29649.5|29609.6|29619.6|29587.4|42
1750680600000|2025-06-23 12:10:00|29622.6|29597.6|29622.1|29602.1|29625.3|29603.8|29621.5|29597|22
1750680900000|2025-06-23 12:15:00|29624.2|29604.2|29622.1|29597.1|29627.8|29607.8|29622.1|29597.1|39
1750681200000|2025-06-23 12:20:00|29623.2|29603.2|29624.5|29599.5|29624.5|29604.4|29620.6|29598.9|28
1750681500000|2025-06-23 12:25:00|29623.6|29598.6|29618.5|29593.5|29629.2|29609.2|29618.5|29593.5|25
1750681800000|2025-06-23 12:30:00|29618.4|29598.4|29638|29613|29638|29613|29617.7|29594.5|36
1750682100000|2025-06-23 12:35:00|29635.5|29610.5|29642.5|29622.5|29648|29625.1|29634.5|29610.5|69
1750682400000|2025-06-23 12:40:00|29641.1|29621.1|29629.2|29609.2|29641.1|29621.1|29629.1|29609.1|34
1750682700000|2025-06-23 12:45:00|29629.7|29609.7|29617.1|29597.1|29630.1|29610.1|29607.5|29582.5|53
1750683000000|2025-06-23 12:50:00|29618.1|29598.1|29604.5|29584.5|29620.7|29600.7|29602.5|29582.5|64
1750683300000|2025-06-23 12:55:00|29604.3|29584.3|29594|29574|29604.5|29584.5|29592.4|29572.4|31
1750683600000|2025-06-23 13:00:00|29593.5|29573.5|29592.5|29572.5|29594.5|29574.5|29592.5|29572.5|7
1750683900000|2025-06-23 13:05:00|29592.1|29572.1|29596.5|29576.5|29596.5|29576.5|29592.1|29572.1|8
1750684200000|2025-06-23 13:10:00|29596.1|29576.1|29618.5|29598.5|29633|29613|29596.1|29576.1|42
1750684500000|2025-06-23 13:15:00|29619.5|29599.5|29612.5|29592.5|29622.5|29602.5|29608.5|29588.5|24
1750684800000|2025-06-23 13:20:00|29612.1|29592.1|29612.1|29592.1|29612.5|29592.5|29611.5|29591.5|5
1750685100000|2025-06-23 13:25:00|29611.1|29591.1|29604.1|29584.1|29611.1|29591.1|29604.1|29584.1|19
1750685400000|2025-06-23 13:30:00|29604.5|29584.5|29593.1|29573.1|29604.5|29584.5|29587.5|29567.5|39
1750685700000|2025-06-23 13:35:00|29593|29573|29592.5|29572.5|29593.5|29573.5|29587.5|29567.5|19
1750686000000|2025-06-23 13:40:00|29596.5|29576.5|29641.6|29493.3|29642.6|29577.6|29579|29493.3|37
1750686300000|2025-06-23 13:45:00|29645.9|29494.1|29578.5|29558.5|29645.9|29571.6|29575.5|29494.1|31
1750686600000|2025-06-23 13:50:00|29578.1|29558.1|29571.1|29551.1|29578.5|29558.5|29567.5|29547.5|17
1750686900000|2025-06-23 13:55:00|29570.5|29550.5|29566.3|29546.3|29570.5|29550.5|29557.5|29537.5|34
1750687200000|2025-06-23 14:00:00|29566.5|29546.5|29560.1|29540.1|29569.6|29549.6|29556.5|29536.5|99
1750687500000|2025-06-23 14:05:00|29559.9|29539.9|29561.5|29541.5|29565|29543.1|29559.9|29535.4|46
1750687800000|2025-06-23 14:10:00|29562.5|29542.5|29543|29523|29562.5|29542.5|29542.5|29522.5|51
1750688100000|2025-06-23 14:15:00|29542.9|29522.9|29544.1|29524.1|29544.1|29524.1|29542.6|29522.6|21
1750688400000|2025-06-23 14:20:00|29542.2|29522.2|29546.1|29526.1|29547.1|29527.1|29539.5|29519.5|39
1750688700000|2025-06-23 14:25:00|29545.5|29525.5|29541.1|29521.1|29547.1|29527.1|29537.9|29517.9|29
1750689000000|2025-06-23 14:30:00|29543.3|29523.3|29542.5|29522.5|29550.2|29530.2|29542.5|29522.5|81
1750689300000|2025-06-23 14:35:00|29543.1|29523.1|29542.5|29522.5|29544.5|29524.5|29542.1|29522.1|9
1750689600000|2025-06-23 14:40:00|29544.1|29524.1|29542.5|29522.5|29545|29525|29537.5|29517.5|14
1750689900000|2025-06-23 14:45:00|29541.5|29521.5|29540.5|29520.5|29541.5|29521.5|29539.5|29519.5|5
1750690200000|2025-06-23 14:50:00|29541.1|29521.1|29542.5|29522.5|29543.1|29523.1|29539.5|29519.5|14
1750690500000|2025-06-23 14:55:00|29540.5|29520.5|29535|29510|29540.5|29520.5|29522.8|29502.8|48
1750690800000|2025-06-23 15:00:00|29536.3|29511.3|29536.6|29511.6|29541|29516|29535.6|29510.6|22
1750691100000|2025-06-23 15:05:00|29535.6|29510.6|29536.6|29511.6|29537.6|29512.6|29535|29510|15
1750691400000|2025-06-23 15:10:00|29535.6|29510.6|29535.2|29510.2|29540.4|29515.4|29535|29510|13
1750691700000|2025-06-23 15:15:00|29534.6|29509.6|29526.2|29506.2|29539.4|29514.4|29526.2|29506.2|21
1750692000000|2025-06-23 15:20:00|29527.5|29507.5|29525.1|29505.1|29527.5|29507.5|29513.8|29493.8|36
1750692300000|2025-06-23 15:25:00|29519.1|29499.1|29520.1|29500.1|29520.1|29500.1|29517.5|29497.5|11
1750692600000|2025-06-23 15:30:00|29518.5|29498.5|29520.1|29500.1|29520.1|29500.1|29515.1|29495.1|10
1750692900000|2025-06-23 15:35:00|29518.5|29498.5|29517.1|29497.1|29520.1|29500.1|29516.1|29496.1|7
1750693200000|2025-06-23 15:40:00|29519.1|29499.1|29520.5|29500.5|29522.5|29502.5|29518.1|29498.1|10
1750693500000|2025-06-23 15:45:00|29522.1|29502.1|29526.1|29506.1|29526.1|29506.1|29519.5|29499.5|17
1750693800000|2025-06-23 15:50:00|29526.7|29506.7|29531.5|29511.5|29533.5|29513.5|29520.1|29500.1|40
1750694100000|2025-06-23 15:55:00|29531.1|29511.1|29525.1|29505.1|29532.1|29512.1|29523|29503|23
1750694700000|2025-06-23 16:05:00|29527.5|29507.5|29527.5|29507.5|29527.5|29507.5|29526.5|29506.5|3
1750695000000|2025-06-23 16:10:00|29525.3|29505.3|29529.5|29509.5|29530.1|29510.1|29525.3|29505.3|7
1750695300000|2025-06-23 16:15:00|29530.1|29510.1|29540.1|29520.1|29542.5|29522.5|29530.1|29510.1|14
1750695600000|2025-06-23 16:20:00|29539.5|29519.5|29539.5|29519.5|29539.5|29519.5|29539.5|29519.5|1
1750695900000|2025-06-23 16:25:00|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|29540.1|29520.1|1
1750696200000|2025-06-23 16:30:00|29540|29520|29591|29571|29598|29578|29540|29520|48
1750696500000|2025-06-23 16:35:00|29591.5|29571.5|29579|29559|29593|29573|29579|29559|44
1750696800000|2025-06-23 16:40:00|29578.2|29558.2|29538|29518|29578.2|29558.2|29538|29518|28
1750697100000|2025-06-23 16:45:00|29538.5|29518.5|29535|29515|29544.7|29520.5|29530|29505|43
1750697400000|2025-06-23 16:50:00|29539|29519|29542.5|29517.5|29542.6|29519.5|29539|29517|7
1750697700000|2025-06-23 16:55:00|29543|29518|29543|29518|29545.7|29520.7|29542.5|29517.5|9
1750698000000|2025-06-23 17:00:00|29543.5|29518.5|29551.2|29508.8|29551.2|29519.5|29534|29508.8|20
1750698300000|2025-06-23 17:05:00|29550.7|29508.3|29543.5|29518.5|29551.2|29519.6|29542.6|29508.3|20
1750698600000|2025-06-23 17:10:00|29542.5|29517.5|29527|29507|29542.5|29517.5|29526.5|29506.5|26
1750698900000|2025-06-23 17:15:00|29526.5|29506.5|29526.1|29506.1|29527.5|29507.5|29526.1|29506.1|17
1750699200000|2025-06-23 17:20:00|29525.5|29505.5|29507.6|29482.6|29525.5|29505.5|29506.1|29482.5|40
1750699500000|2025-06-23 17:25:00|29507.5|29482.5|29503.6|29478.6|29508.6|29483.6|29503.6|29478.6|11
1750699800000|2025-06-23 17:30:00|29503|29478|29484.6|29464.6|29504.6|29479.6|29484.1|29457|31
1750700100000|2025-06-23 17:35:00|29487.1|29462.1|29485.6|29460.6|29487.1|29462.1|29485|29460|7
1750700400000|2025-06-23 17:40:00|29486.6|29461.6|29486.6|29461.6|29487|29462|29486|29461|8
1750700700000|2025-06-23 17:45:00|29486|29461|29486|29461|29486.6|29461.6|29486|29461|3
1750701000000|2025-06-23 17:50:00|29485.6|29460.6|29485.6|29460.6|29485.6|29460.6|29485.6|29460.6|1
1750701300000|2025-06-23 17:55:00|29486.6|29461.6|29486|29461|29486.6|29461.6|29486|29461|4
1750701600000|2025-06-23 18:00:00|29483.6|29458.6|29483|29458|29483.6|29458.6|29483|29458|4
1750701900000|2025-06-23 18:05:00|29482.6|29457.6|29473.5|29448.5|29488.5|29458.6|29469.4|29447.6|29
1750702200000|2025-06-23 18:10:00|29473|29448|29471|29446|29473|29448|29468.9|29443.9|5
1750702500000|2025-06-23 18:15:00|29470|29445|29470|29445|29470|29445|29469.6|29444.6|3
1750703100000|2025-06-23 18:25:00|29468.5|29443.5|29464|29444|29468.5|29445|29462|29437|15
1750703400000|2025-06-23 18:30:00|29465.5|29445.5|29464.5|29444.5|29467.5|29447.5|29464|29444|6
1750703700000|2025-06-23 18:35:00|29464|29444|29464.5|29444.5|29464.5|29444.5|29464|29444|14
1750704000000|2025-06-23 18:40:00|29464|29444|29463|29443|29464|29444|29462.5|29442.5|6
1750704300000|2025-06-23 18:45:00|29463.5|29443.5|29463.5|29443.5|29463.5|29443.5|29457|29437|16
1750704600000|2025-06-23 18:50:00|29462.5|29442.5|29458.5|29438.5|29463|29443|29458.5|29438.5|13
1750704900000|2025-06-23 18:55:00|29460|29440|29463|29443|29463.5|29443.5|29459|29439|7
1750705200000|2025-06-23 19:00:00|29462.5|29442.5|29462.5|29442.5|29462.5|29442.5|29462.5|29442.5|1
1750705800000|2025-06-23 19:10:00|29457.5|29437.5|29460|29435|29460|29437.5|29452.5|29432.5|4
1750706400000|2025-06-23 19:20:00|29462.5|29437.5|29465|29440|29465|29440|29462.5|29437.5|3
1750707000000|2025-06-23 19:30:00|29470.5|29426.4|29470.2|29434.8|29470.5|29440|29465|29426.4|3
1750708200000|2025-06-23 19:50:00|29465|29440|29465|29440|29475.1|29440|29465|29434|3
1750708500000|2025-06-23 19:55:00|29475.1|29434|29465|29440|29475.1|29440|29465|29434|2
1750726800000|2025-06-24 01:00:00|29372.5|29328.7|29365.5|29340.5|29389.8|29347.5|29363|29328.7|43
1750727100000|2025-06-24 01:05:00|29367.3|29342.3|29348.1|29312|29383.5|29348.5|29342|29300.9|73
1750727400000|2025-06-24 01:10:00|29348.6|29311.4|29339.4|29240.6|29348.6|29312.5|29309|29240.6|86
1750727700000|2025-06-24 01:15:00|29338.5|29238.5|29279|29254|29338.5|29273.5|29273.7|29229.9|124
1750728000000|2025-06-24 01:20:00|29279.2|29254.2|29284.4|29264.4|29288|29264.5|29263.5|29243.5|117
1750728300000|2025-06-24 01:25:00|29288.9|29268.9|29285|29265|29292|29270.2|29279|29259|57
1750728600000|2025-06-24 01:30:00|29285.2|29265.2|29298.5|29278.5|29298.5|29278.5|29279.5|29239.4|102
1750728900000|2025-06-24 01:35:00|29298.8|29278.8|29303.3|29283.3|29303.3|29283.3|29296.4|29276.4|44
1750729200000|2025-06-24 01:40:00|29303.5|29283.5|29344.4|29324.4|29345.3|29325.3|29302.9|29282.9|99
1750729500000|2025-06-24 01:45:00|29345|29325|29368.7|29348.7|29369.9|29349.9|29342.9|29322.9|76
1750729800000|2025-06-24 01:50:00|29366.9|29346.9|29347.1|29327.1|29366.9|29346.9|29335.5|29315.5|101
1750730100000|2025-06-24 01:55:00|29346.9|29326.9|29347.2|29327.2|29347.7|29327.7|29336.6|29316.6|73
1750730400000|2025-06-24 02:00:00|29347.9|29327.9|29359.2|29339.2|29363.7|29343.7|29346.2|29326.2|72
1750730700000|2025-06-24 02:05:00|29359.1|29339.1|29362.5|29342.5|29363.4|29343.4|29344.4|29324.4|106
1750731000000|2025-06-24 02:10:00|29363.9|29343.9|29317.4|29297.4|29365.5|29345.5|29316.8|29296.8|89
1750731300000|2025-06-24 02:15:00|29317.3|29297.3|29342.7|29322.7|29349.3|29329.3|29317.3|29297.3|58
1750731600000|2025-06-24 02:20:00|29344.2|29324.2|29347.2|29327.2|29356.2|29336.2|29344.2|29324.2|81
1750731900000|2025-06-24 02:25:00|29347.5|29327.5|29333.2|29308.2|29347.7|29327.7|29323.6|29303.6|119
1750732200000|2025-06-24 02:30:00|29333.1|29308.1|29324.1|29304.1|29336.7|29314.4|29324.1|29304.1|70
1750732500000|2025-06-24 02:35:00|29323.9|29303.9|29306.8|29286.8|29323.9|29303.9|29299.5|29279.5|122
1750732800000|2025-06-24 02:40:00|29306.5|29286.5|29296.7|29276.7|29322.5|29302.5|29291.4|29271.4|151
1750733100000|2025-06-24 02:45:00|29299.4|29279.4|29313.7|29293.7|29323|29303|29297.6|29277.6|80
1750733400000|2025-06-24 02:50:00|29313.6|29293.6|29295.9|29275.9|29314.9|29294.9|29289.1|29269.1|96
1750733700000|2025-06-24 02:55:00|29296|29276|29304|29284|29304|29284|29290.3|29270.3|68
1750734000000|2025-06-24 03:00:00|29304.5|29284.5|29313.6|29293.6|29315.4|29295.4|29300.4|29280.4|72
1750734300000|2025-06-24 03:05:00|29312.5|29292.5|29303.9|29283.9|29312.5|29292.5|29303.9|29283.9|53
1750734600000|2025-06-24 03:10:00|29303.4|29283.4|29275.1|29255.1|29303.4|29283.4|29268.7|29248.7|115
1750734900000|2025-06-24 03:15:00|29275.6|29255.6|29281.1|29261.1|29288.7|29268.7|29269.3|29249.3|122
1750735200000|2025-06-24 03:20:00|29280.8|29260.8|29282.3|29262.3|29283.5|29263.5|29266.5|29246.5|51
1750735500000|2025-06-24 03:25:00|29282.9|29262.9|29251.5|29231.5|29284|29264|29251.5|29231.5|94
1750735800000|2025-06-24 03:30:00|29252.5|29232.5|29233.2|29213.2|29262.3|29242.3|29231.1|29211.1|154
1750736100000|2025-06-24 03:35:00|29234.2|29214.2|29271.3|29251.3|29271.3|29251.3|29231.4|29211.4|128
1750736400000|2025-06-24 03:40:00|29271.4|29251.4|29283.1|29263.1|29283.1|29263.1|29270.3|29250.3|75
1750736700000|2025-06-24 03:45:00|29283.6|29263.6|29279.4|29259.4|29285.4|29264.8|29279.4|29259.4|85
1750737000000|2025-06-24 03:50:00|29279.2|29259.2|29260.6|29240.6|29285.4|29265.4|29257|29237|116
1750737300000|2025-06-24 03:55:00|29260.5|29240.5|29274|29254|29274.5|29254.5|29255.6|29235.6|88
1750737600000|2025-06-24 04:00:00|29273.9|29253.9|29286.2|29266.2|29287|29267|29270.4|29250.4|29
1750737900000|2025-06-24 04:05:00|29286.6|29266.6|29289.6|29269.6|29299.9|29279.9|29285.4|29265.4|70
1750738200000|2025-06-24 04:10:00|29289.5|29269.5|29312.6|29292.6|29314.1|29293|29289.5|29269.5|65
1750738500000|2025-06-24 04:15:00|29312.5|29292.5|29312.7|29292.7|29313.9|29293.8|29304.1|29282.9|86
1750738800000|2025-06-24 04:20:00|29312.6|29292.6|29304.7|29279.7|29313.6|29293.6|29296.2|29275.2|72
1750739100000|2025-06-24 04:25:00|29304.5|29279.5|29310.4|29290.4|29314.5|29294.5|29299.4|29279.3|66
1750739400000|2025-06-24 04:30:00|29310.2|29290.2|29283.9|29263.9|29314|29294|29279|29259|55
1750739700000|2025-06-24 04:35:00|29283.8|29263.8|29280.8|29260.8|29296.7|29264.3|29275|29243|74
1750740000000|2025-06-24 04:40:00|29280.7|29260.7|29278.8|29258.8|29281.2|29261.2|29278.6|29258.6|25
1750740300000|2025-06-24 04:45:00|29279.4|29259.4|29276.4|29256.4|29280.9|29260.9|29273.5|29253.5|64
1750740600000|2025-06-24 04:50:00|29278.4|29258.4|29282.2|29262.2|29283.1|29263.1|29276.2|29256.2|45
1750740900000|2025-06-24 04:55:00|29282.7|29262.7|29284.3|29264.3|29284.5|29264.5|29281.8|29261.8|49
1750741200000|2025-06-24 05:00:00|29284.8|29264.8|29270.7|29250.7|29287.4|29267.4|29269.9|29249.9|87
1750741500000|2025-06-24 05:05:00|29270.8|29250.8|29262.7|29242.7|29273.8|29253.8|29262.3|29242.3|56
1750741800000|2025-06-24 05:10:00|29262.5|29242.5|29263.3|29243.3|29264|29244|29244.8|29224.8|77
1750742100000|2025-06-24 05:15:00|29263|29243|29263.6|29243.6|29264.4|29244.4|29262.1|29242.1|36
1750742400000|2025-06-24 05:20:00|29263.1|29243.1|29259.9|29239.9|29263.1|29243.1|29258|29238|58
1750742700000|2025-06-24 05:25:00|29259|29239|29257.6|29237.6|29259|29239|29255.5|29235.5|69
1750743000000|2025-06-24 05:30:00|29257.7|29237.7|29244.5|29224.5|29257.7|29237.7|29244.5|29224.5|132
1750743300000|2025-06-24 05:35:00|29245|29225|29254.5|29234.5|29256.7|29236.7|29244.9|29224.9|46
1750743600000|2025-06-24 05:40:00|29254|29234|29277.5|29238.5|29283.4|29246.4|29243.5|29223.5|102
1750743900000|2025-06-24 05:45:00|29278.5|29236.5|29270|29245|29278.5|29247.4|29268.4|29236.5|55
1750744200000|2025-06-24 05:50:00|29275.5|29250.5|29275.9|29250.9|29276.9|29251.9|29272.6|29247.6|40
1750744500000|2025-06-24 05:55:00|29276.3|29251.3|29263.9|29243.9|29277.7|29254.4|29259.5|29239.5|91
1750744800000|2025-06-24 06:00:00|29263.8|29243.8|29274.6|29254.6|29277|29257|29256.7|29236.7|120
1750745100000|2025-06-24 06:05:00|29274.5|29254.5|29293|29273|29293|29273|29274.3|29254.3|59
1750745400000|2025-06-24 06:10:00|29290.7|29270.7|29292.9|29272.9|29293.7|29273.7|29283.2|29263.2|69
1750745700000|2025-06-24 06:15:00|29292.8|29272.8|29282|29262|29294.3|29274.3|29279.3|29259.3|136
1750746000000|2025-06-24 06:20:00|29282.1|29262.1|29276.7|29256.7|29288.1|29268.1|29270.4|29250.4|93
1750746300000|2025-06-24 06:25:00|29276.4|29256.4|29284.2|29264.2|29284.5|29264.5|29271.8|29251.8|70
1750746600000|2025-06-24 06:30:00|29284.5|29264.5|29283.1|29263.1|29286|29266|29283|29263|24
1750746900000|2025-06-24 06:35:00|29283.6|29263.6|29295|29275|29296|29276|29283.6|29261.3|31
1750747200000|2025-06-24 06:40:00|29295.1|29275.1|29295|29275|29295.1|29275.1|29295|29275|2
1750747500000|2025-06-24 06:45:00|29295.5|29275.5|29293.5|29273.5|29295.5|29275.5|29291|29271|22
1750747800000|2025-06-24 06:50:00|29294.5|29274.5|29301.6|29276.6|29302.6|29277.6|29284.5|29264.5|55
1750748100000|2025-06-24 06:55:00|29301|29276|29340|29320|29340.1|29320.1|29299.6|29274.6|115
1750748400000|2025-06-24 07:00:00|29340.5|29320.5|29328.6|29271.3|29366.5|29321.5|29310.5|29262.1|104
1750748700000|2025-06-24 07:05:00|29325.8|29274.1|29340.5|29320.5|29342.3|29322.3|29301.8|29254.7|94
1750749000000|2025-06-24 07:10:00|29334|29314|29316|29296|29334|29314|29315.1|29295.1|21
1750749300000|2025-06-24 07:15:00|29315.5|29295.5|29303.5|29283.5|29316.5|29296.5|29301.5|29281.5|45
1750749600000|2025-06-24 07:20:00|29304.5|29284.5|29298.6|29278.6|29304.5|29284.5|29283.5|29263.5|62
1750749900000|2025-06-24 07:25:00|29298.5|29278.5|29304|29284|29304|29284|29298|29278|25
1750750200000|2025-06-24 07:30:00|29317.9|29297.9|29319|29299|29347.4|29317.4|29317.6|29297.6|81
1750750500000|2025-06-24 07:35:00|29318.6|29298.6|29311.5|29286.5|29323.7|29303.7|29308.6|29286.1|27
1750750800000|2025-06-24 07:40:00|29311.1|29286.1|29319.5|29294.5|29331.9|29294.5|29310.5|29280|18
1750751100000|2025-06-24 07:45:00|29313.5|29293.5|29330.6|29285.6|29332.9|29296.2|29311.6|29278.6|55
1750751400000|2025-06-24 07:50:00|29333.4|29288.4|29324.8|29289.6|29360|29311|29307.9|29279.7|104
1750751700000|2025-06-24 07:55:00|29325.9|29289.5|29299.9|29274.9|29330.4|29300.5|29297.9|29262.3|156
1750752000000|2025-06-24 08:00:00|29299.5|29274.5|29309.2|29289.2|29310.1|29290.1|29296.4|29274.5|43
1750752300000|2025-06-24 08:05:00|29309.6|29289.6|29308.5|29288.5|29312.5|29292.5|29305|29285|21
1750752600000|2025-06-24 08:10:00|29309.1|29289.1|29313|29293|29313.9|29293.9|29309.1|29289.1|26
1750752900000|2025-06-24 08:15:00|29312.8|29292.8|29315|29295|29318.4|29298.4|29312.4|29292.4|21
1750753200000|2025-06-24 08:20:00|29315.1|29295.1|29285.5|29260.5|29317.1|29297.1|29281|29260.1|40
1750753500000|2025-06-24 08:25:00|29282.6|29262.6|29289.3|29269.3|29290.8|29269.3|29269.9|29249.9|70
1750753800000|2025-06-24 08:30:00|29287.3|29267.3|29285|29265|29289.1|29269.1|29284.8|29264.8|27
1750754100000|2025-06-24 08:35:00|29287.5|29267.5|29296|29276|29296.5|29276.5|29286|29266|29
1750754400000|2025-06-24 08:40:00|29295.5|29275.5|29293|29273|29295.5|29275.5|29287.2|29267.2|29
1750754700000|2025-06-24 08:45:00|29292.5|29272.5|29293|29273|29294|29274|29292|29272|25
1750755000000|2025-06-24 08:50:00|29292.5|29272.5|29269.7|29249.7|29292.5|29272.5|29268.7|29248.7|41
1750755300000|2025-06-24 08:55:00|29269.5|29249.5|29272|29252|29272.7|29252.7|29264.5|29244.5|48
1750755600000|2025-06-24 09:00:00|29270.5|29250.5|29272.5|29252.5|29273|29253|29270.5|29250.5|17
1750755900000|2025-06-24 09:05:00|29272|29252|29275.5|29255.5|29280|29260|29272|29252|35
1750756200000|2025-06-24 09:10:00|29276.4|29256.4|29267.5|29247.5|29281.4|29261.4|29267.1|29247.1|35
1750756500000|2025-06-24 09:15:00|29267|29247|29265.7|29245.7|29267|29247|29265|29245|36
1750756800000|2025-06-24 09:20:00|29265|29245|29268.3|29248.3|29268.3|29248.3|29264.9|29244.9|28
1750757100000|2025-06-24 09:25:00|29268.2|29248.2|29265|29245|29268.2|29248.2|29260|29240|43
1750757400000|2025-06-24 09:30:00|29264.5|29244.5|29254|29234|29264.5|29244.5|29254|29234|20
1750757700000|2025-06-24 09:35:00|29253.5|29233.5|29244.8|29219.8|29253.5|29233.5|29234.5|29213.6|32
1750758000000|2025-06-24 09:40:00|29242.7|29217.7|29242.2|29203.9|29260.4|29223|29236.2|29200.7|70
1750758300000|2025-06-24 09:45:00|29236.1|29197.8|29229|29209|29243.4|29212.2|29228.3|29197.1|23
1750758600000|2025-06-24 09:50:00|29229.1|29209.1|29231|29211|29231|29211|29229.1|29209.1|7
1750758900000|2025-06-24 09:55:00|29230.9|29210.9|29247.8|29227.8|29248.1|29228.1|29230|29210|35
1750759200000|2025-06-24 10:00:00|29247.9|29227.9|29258|29238|29261.3|29241.3|29245.9|29225.9|56
1750759500000|2025-06-24 10:05:00|29262|29242|29264|29244|29285|29265|29258|29238|95
1750759800000|2025-06-24 10:10:00|29264.3|29244.3|29262.1|29242.1|29264.5|29244.5|29253|29233|64
1750760100000|2025-06-24 10:15:00|29259|29239|29274.7|29254.7|29274.7|29254.7|29257.8|29237.8|26
1750760400000|2025-06-24 10:20:00|29274|29254|29265.6|29240.6|29277.5|29254|29265.6|29234.3|62
1750760700000|2025-06-24 10:25:00|29265.9|29240.9|29263.3|29243.3|29265.9|29244|29262.1|29240.9|11
1750761000000|2025-06-24 10:30:00|29262.6|29242.6|29263.2|29243.2|29263.8|29243.8|29262.2|29242.2|10
1750761300000|2025-06-24 10:35:00|29262.6|29242.6|29267.9|29247.9|29268.8|29248.8|29262.6|29242.6|16
1750761600000|2025-06-24 10:40:00|29266.2|29246.2|29265.2|29245.2|29266.3|29246.3|29264.5|29244.5|26
1750761900000|2025-06-24 10:45:00|29265.5|29245.5|29265.8|29245.8|29266.2|29246.2|29265.5|29245.5|9
1750762200000|2025-06-24 10:50:00|29266|29246|29263.7|29243.7|29266.7|29246.7|29263.5|29243.5|20
1750762500000|2025-06-24 10:55:00|29263.8|29243.8|29273|29253|29273.5|29253.5|29263.7|29243.7|18
1750762800000|2025-06-24 11:00:00|29273.5|29253.5|29273.5|29253.5|29273.9|29253.9|29271.3|29251.3|19
1750763100000|2025-06-24 11:05:00|29273.2|29253.2|29269.5|29249.5|29273.2|29253.2|29265|29245|17
1750763400000|2025-06-24 11:10:00|29270|29250|29265|29245|29270|29250|29263|29243|20
1750763700000|2025-06-24 11:15:00|29264.5|29244.5|29262.8|29242.8|29264.5|29244.5|29262.5|29242.5|3
1750764000000|2025-06-24 11:20:00|29264.5|29244.5|29263.5|29243.5|29265.2|29245.2|29263.5|29243.5|10
1750764300000|2025-06-24 11:25:00|29264|29244|29263.5|29243.5|29264|29244|29263.5|29243.5|2
1750764600000|2025-06-24 11:30:00|29261.4|29241.4|29250|29230|29261.4|29241.4|29248.7|29228.7|25
1750764900000|2025-06-24 11:35:00|29251|29231|29261.4|29241.4|29261.7|29241.7|29250|29230|16
1750765200000|2025-06-24 11:40:00|29261.2|29241.2|29259|29239|29261.2|29241.2|29258.5|29238.5|16
1750765800000|2025-06-24 11:50:00|29261.5|29241.5|29262.5|29242.5|29262.5|29242.5|29261.5|29241.5|3
1750766100000|2025-06-24 11:55:00|29261.5|29241.5|29260|29240|29261.5|29241.5|29260|29240|4
1750766400000|2025-06-24 12:00:00|29260.1|29240.1|29260|29240|29260.1|29240.1|29260|29240|2
1750766700000|2025-06-24 12:05:00|29258|29238|29262.5|29242.5|29262.5|29242.5|29257.5|29237.5|9
1750767000000|2025-06-24 12:10:00|29262.6|29242.6|29259|29239|29263.1|29243.1|29258.9|29238.9|45
1750767300000|2025-06-24 12:15:00|29258.5|29238.5|29273.1|29253.1|29274.1|29254.1|29258.3|29238.3|36
1750767600000|2025-06-24 12:20:00|29272.1|29252.1|29269.3|29249.3|29272.1|29252.1|29268.1|29248.1|27
1750767900000|2025-06-24 12:25:00|29269.7|29249.7|29269|29249|29270.1|29250.1|29268.5|29248.5|15
1750768200000|2025-06-24 12:30:00|29268.7|29248.7|29275.2|29255.2|29277.5|29257.5|29268.7|29248.7|28
1750768500000|2025-06-24 12:35:00|29275.5|29255.5|29261.1|29241.1|29275.5|29255.5|29260.4|29240.4|20
1750768800000|2025-06-24 12:40:00|29261.5|29241.5|29261.1|29241.1|29261.5|29241.5|29257.4|29237.4|9
1750769100000|2025-06-24 12:45:00|29262.1|29242.1|29271.5|29251.5|29271.5|29251.5|29262.1|29242.1|13
1750769400000|2025-06-24 12:50:00|29271.1|29251.1|29269.1|29249.1|29272.5|29252.5|29269.1|29249.1|25
1750769700000|2025-06-24 12:55:00|29269.5|29249.5|29268.7|29248.7|29271.1|29251.1|29258.6|29238.6|66
1750770000000|2025-06-24 13:00:00|29267.4|29247.4|29266.1|29246.1|29267.4|29247.4|29258.1|29238.1|13
1750770300000|2025-06-24 13:05:00|29266.7|29246.7|29269.8|29249.8|29271.9|29251.9|29266.5|29246.5|37
1750770600000|2025-06-24 13:10:00|29270.2|29250.2|29273.5|29253.5|29274.7|29254.7|29270.2|29250.2|21
1750770900000|2025-06-24 13:15:00|29271.5|29251.5|29269.5|29249.5|29271.5|29251.5|29269|29249|6
1750771200000|2025-06-24 13:20:00|29271.5|29251.5|29272|29252|29272.5|29252.5|29271.5|29251.5|7
1750771500000|2025-06-24 13:25:00|29272.5|29252.5|29278.5|29258.5|29283.2|29263.2|29272.5|29252.5|18
1750771800000|2025-06-24 13:30:00|29278|29258|29280|29260|29280.6|29260.6|29278|29258|16
1750772100000|2025-06-24 13:35:00|29279.5|29259.5|29280|29260|29281.5|29261.5|29279.5|29259.5|11
1750772700000|2025-06-24 13:45:00|29274.5|29254.5|29274.1|29254.1|29279.1|29259.1|29272.5|29252.5|19
1750773000000|2025-06-24 13:50:00|29274|29254|29272.5|29252.5|29274|29254|29272.5|29252.5|3
1750773300000|2025-06-24 13:55:00|29273|29253|29275|29255|29275.8|29255.8|29273|29253|4
1750773600000|2025-06-24 14:00:00|29274.5|29254.5|29273|29253|29274.5|29254.5|29273|29253|6
1750773900000|2025-06-24 14:05:00|29272.5|29252.5|29261.6|29241.6|29273|29253|29261.5|29241.5|35
1750774200000|2025-06-24 14:10:00|29261.3|29241.3|29260.8|29240.8|29262|29242|29259.2|29239.2|37
1750774500000|2025-06-24 14:15:00|29260.2|29240.2|29245.5|29225.5|29260.2|29240.2|29242.6|29222.6|62
1750774800000|2025-06-24 14:20:00|29245|29225|29220.5|29200.5|29245.1|29225|29218.1|29198.1|52
1750775100000|2025-06-24 14:25:00|29219.5|29199.5|29215|29190|29235.9|29201.5|29213|29171.1|47
1750775400000|2025-06-24 14:30:00|29214.7|29189.7|29207.5|29182.5|29218.5|29193.5|29207.5|29182.5|19
1750775700000|2025-06-24 14:35:00|29207|29182|29205|29180|29211|29186|29203.3|29178.3|19
1750776000000|2025-06-24 14:40:00|29204.6|29179.6|29200|29180|29205|29182.5|29200|29179.5|11
1750776300000|2025-06-24 14:45:00|29199.5|29179.5|29219.5|29194.5|29219.6|29194.6|29199|29179|21
1750776600000|2025-06-24 14:50:00|29220.5|29195.5|29223.5|29203.5|29224.6|29204|29220.5|29195.5|17
1750776900000|2025-06-24 14:55:00|29223|29203|29221.2|29201.2|29225|29205|29221.2|29201.2|9
1750777200000|2025-06-24 15:00:00|29221.3|29201.3|29216|29196|29221.3|29201.3|29215.5|29195.5|23
1750777500000|2025-06-24 15:05:00|29216.5|29196.5|29205.5|29185.5|29216.5|29196.5|29200.1|29180.1|22
1750777800000|2025-06-24 15:10:00|29208|29188|29208|29188|29208.5|29188.5|29204.5|29184.5|16
1750778100000|2025-06-24 15:15:00|29207.5|29187.5|29208.5|29188.5|29208.5|29188.5|29207.5|29187.5|21
1750778400000|2025-06-24 15:20:00|29208|29188|29207|29187|29208.5|29188.5|29202|29182|22
1750778700000|2025-06-24 15:25:00|29207.5|29187.5|29209.5|29189.5|29211.6|29191.6|29207.5|29187.5|9
1750779000000|2025-06-24 15:30:00|29210.5|29190.5|29219.5|29199.5|29222.2|29202.2|29210.5|29190.5|33
1750779300000|2025-06-24 15:35:00|29217|29197|29214.5|29189.5|29217|29197|29211.5|29189|12
1750779600000|2025-06-24 15:40:00|29214|29189|29222.5|29197.5|29227|29202|29214|29189|19
1750779900000|2025-06-24 15:45:00|29222.6|29197.6|29223|29198|29224|29199|29222.6|29197.6|19
1750780200000|2025-06-24 15:50:00|29222.5|29197.5|29223|29198|29224.5|29199.5|29222|29197|20
1750780500000|2025-06-24 15:55:00|29223.6|29198.6|29232.1|29207.1|29232.7|29207.7|29222.6|29197.6|27
1750780800000|2025-06-24 16:00:00|29234|29209|29239|29214|29245.7|29215|29224.5|29199.5|25
1750781100000|2025-06-24 16:05:00|29240|29215|29241|29216|29241|29216|29238|29213|14
1750781400000|2025-06-24 16:10:00|29241.6|29216.6|29269.9|29220.2|29275.8|29235.6|29241|29202.6|48
1750781700000|2025-06-24 16:15:00|29269.3|29221.6|29253.5|29233.5|29270.3|29234|29253.5|29221.6|15
1750782000000|2025-06-24 16:20:00|29254|29234|29235.5|29215.5|29254|29234|29235.5|29215.5|26
1750782300000|2025-06-24 16:25:00|29237.1|29217.1|29235.1|29215.1|29237.6|29217.6|29235.1|29215.1|24
1750782600000|2025-06-24 16:30:00|29234.5|29214.5|29230.1|29210.1|29236.1|29216.1|29225.5|29205.5|39
1750782900000|2025-06-24 16:35:00|29231.1|29211.1|29214.5|29194.5|29231.1|29211.1|29214|29194|23
1750783200000|2025-06-24 16:40:00|29214|29194|29213.1|29193.1|29214.5|29194.5|29212.1|29192.1|19
1750783500000|2025-06-24 16:45:00|29212.5|29192.5|29213.1|29193.1|29213.1|29193.1|29211.5|29191.5|20
1750783800000|2025-06-24 16:50:00|29207.5|29187.5|29203|29183|29207.5|29187.5|29202.5|29182.5|7
1750784100000|2025-06-24 16:55:00|29203.5|29183.5|29203|29183|29204|29184|29201.5|29181.5|6
1750784400000|2025-06-24 17:00:00|29202.5|29182.5|29200.5|29180.5|29210.1|29190.1|29200|29179.5|16
1750784700000|2025-06-24 17:05:00|29201|29181|29201|29181|29201|29181|29200.5|29180.5|3
1750785000000|2025-06-24 17:10:00|29200.5|29180.5|29197.5|29177.5|29202|29182|29197.5|29177.5|9
1750785300000|2025-06-24 17:15:00|29198|29178|29202|29182|29204|29184|29197.5|29177.5|12
1750785600000|2025-06-24 17:20:00|29202.5|29182.5|29202.5|29182.5|29202.5|29182.5|29202.5|29182.5|1
1750785900000|2025-06-24 17:25:00|29203|29183|29202.5|29182.5|29205.5|29185.5|29202.5|29182.5|6
1750786500000|2025-06-24 17:35:00|29201|29181|29202.5|29182.5|29202.5|29182.5|29201|29181|2
1750786800000|2025-06-24 17:40:00|29204.1|29184.1|29200.5|29180.5|29204.1|29184.1|29200.5|29180.5|6
1750787100000|2025-06-24 17:45:00|29199.5|29179.5|29203|29183|29203|29183|29199.5|29179.5|6
1750787400000|2025-06-24 17:50:00|29201.5|29181.5|29200.5|29180.5|29203|29183|29197.5|29177.5|11
1750788000000|2025-06-24 18:00:00|29199|29179|29200.5|29180.5|29201|29181|29199|29179|6
1750788300000|2025-06-24 18:05:00|29201|29181|29200.5|29180.5|29201|29181|29196|29176|8
1750788600000|2025-06-24 18:10:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1750788900000|2025-06-24 18:15:00|29200.5|29180.5|29200.5|29180.5|29200.5|29180.5|29200.5|29180.5|1
1750789500000|2025-06-24 18:25:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1750790100000|2025-06-24 18:35:00|29201.5|29181.5|29203|29183|29203|29183|29201.5|29181.5|2
1750790400000|2025-06-24 18:40:00|29202.8|29182.8|29203|29183|29203|29183|29202.8|29182.8|2
1750790700000|2025-06-24 18:45:00|29204.2|29184.2|29209.5|29189.5|29209.5|29189.5|29204.2|29184.2|6
1750791000000|2025-06-24 18:50:00|29210|29190|29210.5|29190.5|29210.5|29190.5|29206.9|29186.9|7
1750791600000|2025-06-24 19:00:00|29213.6|29188.6|29215.9|29179.3|29216.5|29188.6|29212|29178.1|7
1750791900000|2025-06-24 19:05:00|29214.7|29178.1|29214.7|29178.1|29215.9|29183.5|29207.5|29178.1|7
1750792200000|2025-06-24 19:10:00|29207.5|29182.5|29214.9|29178.3|29214.9|29182.5|29207.5|29178.3|2
1750792500000|2025-06-24 19:15:00|29223.3|29176.3|29214.7|29178.1|29223.3|29179.3|29214.7|29176.3|4
1750793100000|2025-06-24 19:25:00|29214.9|29178.3|29223.3|29176.3|29224|29178.3|29213.9|29175.7|6
1750793400000|2025-06-24 19:30:00|29214.5|29177.9|29214.5|29177.9|29215.1|29177.9|29214.5|29177.3|3
1750793700000|2025-06-24 19:35:00|29213.9|29177.3|29214.5|29179.5|29214.5|29184|29209|29177.3|4
1750794000000|2025-06-24 19:40:00|29207.7|29182.7|29218.7|29171.7|29225.6|29182.7|29207.7|29170.4|10
1750794300000|2025-06-24 19:45:00|29216.5|29181.5|29223.3|29176.3|29223.3|29181.5|29216.5|29176.3|2
1750794600000|2025-06-24 19:50:00|29217.7|29170.7|29223.3|29176.3|29224|29176.3|29217.7|29170.7|4
1750794900000|2025-06-24 19:55:00|29208|29183|29223.3|29176.3|29224|29183|29208|29175.7|6
1750813200000|2025-06-25 01:00:00|29166.5|29071.1|29106.2|29068.2|29172|29119.3|29073.7|29024.3|72
1750813500000|2025-06-25 01:05:00|29106|29068|29067.7|29017.9|29109.1|29078.3|29054.2|29014.3|101
1750813800000|2025-06-25 01:10:00|29068.1|29017.5|29073.7|28987.2|29100.9|29055.6|29039.5|28987.2|143
1750814100000|2025-06-25 01:15:00|29093.5|28997.5|29079.4|29059.4|29100.2|29059.4|29053.1|28993.9|94
1750814400000|2025-06-25 01:20:00|29077.5|29057.5|29041.9|29021.9|29077.5|29057.5|29036.2|29008|120
1750814700000|2025-06-25 01:25:00|29041.8|29021.8|29085.5|29065.5|29085.5|29065.5|29040.5|29020.5|114
1750815000000|2025-06-25 01:30:00|29079.5|29059.5|29095.3|29075.3|29102|29082|29070.8|29041|140
1750815300000|2025-06-25 01:35:00|29095.2|29075.2|29087.9|29067.9|29097.8|29077.8|29087.9|29067.9|78
1750815600000|2025-06-25 01:40:00|29088.1|29068.1|29080.5|29060.5|29088.1|29068.1|29040.7|29020.7|142
1750815900000|2025-06-25 01:45:00|29080.3|29060.3|29089.6|29069.6|29092.5|29072.5|29079.1|29059.1|80
1750816200000|2025-06-25 01:50:00|29089.2|29069.2|29095.3|29075.3|29103.6|29083.6|29087|29067|117
1750816500000|2025-06-25 01:55:00|29094.6|29074.6|29117|29097|29120.8|29100.8|29092.2|29072.2|92
1750816800000|2025-06-25 02:00:00|29115.4|29095.4|29110.5|29090.5|29123|29103|29110.3|29090.3|82
1750817100000|2025-06-25 02:05:00|29110.4|29090.4|29129.6|29109.6|29129.6|29109.6|29110.2|29090.2|75
1750817400000|2025-06-25 02:10:00|29128.4|29108.4|29159.6|29139.6|29160.3|29140.3|29128.1|29108.1|87
1750817700000|2025-06-25 02:15:00|29159.9|29139.9|29199.4|29179.4|29206.4|29186.4|29159.9|29139.9|148
1750818000000|2025-06-25 02:20:00|29198.7|29178.7|29189.4|29169.4|29198.7|29178.7|29183.7|29163.7|96
1750818300000|2025-06-25 02:25:00|29189.9|29169.9|29164.9|29144.9|29192.2|29172.2|29162.7|29142.7|106
1750818600000|2025-06-25 02:30:00|29163.5|29143.5|29195|29175|29195|29175|29160.7|29140.7|119
1750818900000|2025-06-25 02:35:00|29193.3|29173.3|29187.2|29167.2|29200.5|29180.5|29175|29155|86
1750819200000|2025-06-25 02:40:00|29186.9|29166.9|29170.9|29150.9|29190.4|29170.4|29164.9|29142.4|83
1750819500000|2025-06-25 02:45:00|29170.7|29150.7|29177.7|29157.7|29187.6|29164.6|29167.1|29147.1|53
1750819800000|2025-06-25 02:50:00|29177.9|29157.9|29159.1|29139.1|29182.2|29162.2|29156.8|29136.8|107
1750820100000|2025-06-25 02:55:00|29160.1|29140.1|29139.9|29119.9|29160.1|29140.1|29133.2|29113.2|93
1750820400000|2025-06-25 03:00:00|29136.2|29116.2|29129.7|29109.7|29147.5|29127.5|29126.1|29106.1|110
1750820700000|2025-06-25 03:05:00|29130.8|29110.8|29107|29087|29132.1|29112.1|29102.3|29082.3|101
1750821000000|2025-06-25 03:10:00|29107.2|29087.2|29092|29072|29107.2|29087.2|29082.4|29062.4|81
1750821300000|2025-06-25 03:15:00|29097.3|29077.3|29129.8|29109.8|29130|29110|29097.3|29077.3|71
1750821600000|2025-06-25 03:20:00|29129.9|29109.9|29115|29095|29144.9|29124.4|29113.4|29093.4|109
1750821900000|2025-06-25 03:25:00|29115.5|29095.5|29122.5|29102.5|29126.4|29106.4|29115.5|29095.5|67
1750822200000|2025-06-25 03:30:00|29122.7|29102.7|29156.6|29136.6|29156.6|29136.6|29121.7|29101.7|73
1750822500000|2025-06-25 03:35:00|29156.8|29136.8|29137.9|29117.9|29159.4|29139.4|29134.9|29114.9|60
1750822800000|2025-06-25 03:40:00|29137.8|29117.8|29125.4|29105.4|29138.9|29118.9|29118.8|29098.8|62
1750823100000|2025-06-25 03:45:00|29120.5|29100.5|29135.2|29115.2|29135.9|29115.9|29109|29089|68
1750823400000|2025-06-25 03:50:00|29135.1|29115.1|29148.7|29128.7|29151.7|29131.7|29134.8|29114.8|51
1750823700000|2025-06-25 03:55:00|29148.4|29128.4|29151.1|29131.1|29162.9|29142.9|29147.1|29124.2|81
1750824000000|2025-06-25 04:00:00|29151.5|29131.5|29150.7|29130.7|29156.1|29136.1|29150.5|29130.5|31
1750824300000|2025-06-25 04:05:00|29150.4|29130.4|29151.9|29131.9|29159|29139|29150.2|29130.2|57
1750824600000|2025-06-25 04:10:00|29151.4|29131.4|29151.5|29131.5|29151.8|29131.8|29150.4|29130.4|25
1750824900000|2025-06-25 04:15:00|29151.3|29131.3|29149|29129|29152.1|29132.1|29146.5|29126.5|46
1750825200000|2025-06-25 04:20:00|29148.7|29128.7|29143.4|29123.4|29148.7|29128.7|29140.6|29120.6|63
1750825500000|2025-06-25 04:25:00|29143.9|29123.9|29142.3|29122.3|29145.8|29125.8|29142.3|29122.3|39
1750825800000|2025-06-25 04:30:00|29143.8|29123.8|29144.7|29124.7|29146.5|29126.5|29142.3|29122.3|44
1750826100000|2025-06-25 04:35:00|29144.9|29124.9|29142.5|29122.5|29145.9|29125.9|29141.6|29121.6|30
1750826400000|2025-06-25 04:40:00|29142.4|29122.4|29143.3|29123.3|29145.5|29125.5|29141.6|29121.6|28
1750826700000|2025-06-25 04:45:00|29143.7|29123.7|29135.6|29115.6|29145.2|29125.2|29135.6|29115.6|9
1750827000000|2025-06-25 04:50:00|29137.3|29117.3|29136.9|29116.9|29138|29118|29136.9|29116.9|15
1750827300000|2025-06-25 04:55:00|29137.1|29117.1|29137.3|29117.3|29137.5|29117.5|29136.6|29116.6|15
1750827600000|2025-06-25 05:00:00|29137.2|29117.2|29146.9|29126.9|29147.3|29127.3|29137.2|29117.2|46
1750827900000|2025-06-25 05:05:00|29146.8|29126.8|29146.9|29126.9|29148|29128|29146.4|29126.4|63
1750828200000|2025-06-25 05:10:00|29146.8|29126.8|29147.2|29127.2|29147.2|29127.2|29146.1|29126.1|13
1750828500000|2025-06-25 05:15:00|29146.9|29126.9|29148.9|29128.9|29150.2|29130.2|29146.3|29126.3|24
1750828800000|2025-06-25 05:20:00|29148.5|29128.5|29148.5|29128.5|29149.7|29129.7|29148.5|29128.5|31
1750829100000|2025-06-25 05:25:00|29149|29129|29148.7|29128.7|29149|29129|29147.9|29127.9|15
1750829400000|2025-06-25 05:30:00|29148.4|29128.4|29148.7|29128.7|29149.7|29129.7|29147.7|29127.7|51
1750829700000|2025-06-25 05:35:00|29149.5|29129.5|29148.3|29128.3|29149.5|29129.5|29148.3|29128.3|17
1750830000000|2025-06-25 05:40:00|29148.7|29128.7|29142.1|29122.1|29149.5|29129.5|29141.6|29121.6|48
1750830300000|2025-06-25 05:45:00|29141.9|29121.9|29145.5|29125.5|29149.8|29129.8|29141.3|29121.3|53
1750830600000|2025-06-25 05:50:00|29145.7|29125.7|29154.1|29134.1|29159.6|29139.6|29145.7|29125.7|54
1750830900000|2025-06-25 05:55:00|29154.4|29134.4|29159.2|29139.2|29159.2|29139.2|29154.4|29134.4|32
1750831200000|2025-06-25 06:00:00|29159.3|29139.3|29151.7|29131.7|29159.8|29139.8|29151.3|29131.3|71
1750831500000|2025-06-25 06:05:00|29151.6|29131.6|29156.6|29136.6|29157.3|29137.3|29150.5|29130.5|50
1750831800000|2025-06-25 06:10:00|29156.8|29136.8|29159.1|29139.1|29162.5|29142.5|29156.2|29136.2|66
1750832100000|2025-06-25 06:15:00|29159|29139|29153.3|29133.3|29159.4|29139.4|29152.5|29132.5|50
1750832400000|2025-06-25 06:20:00|29153.6|29133.6|29149.7|29124.7|29156.4|29136.4|29146.6|29115.9|63
1750832700000|2025-06-25 06:25:00|29149.5|29124.5|29139.5|29119.5|29150.5|29125.5|29137.5|29115|30
1750833000000|2025-06-25 06:30:00|29139.4|29119.4|29139.9|29119.9|29142.9|29122.9|29137|29117|32
1750833300000|2025-06-25 06:35:00|29139.5|29119.5|29125.1|29105.1|29140.1|29120.1|29117.5|29097.5|89
1750833600000|2025-06-25 06:40:00|29125.3|29105.3|29106.7|29086.7|29125.6|29105.6|29105.1|29085.1|60
1750833900000|2025-06-25 06:45:00|29107.2|29087.2|29136.4|29116.4|29139.7|29119.7|29107.2|29087.2|94
1750834200000|2025-06-25 06:50:00|29137.5|29117.5|29147.5|29127.5|29154.1|29134.1|29136.4|29116.4|77
1750834500000|2025-06-25 06:55:00|29149.1|29129.1|29129.4|29109.4|29151.7|29131.7|29128.4|29108.4|83
1750834800000|2025-06-25 07:00:00|29129.3|29109.3|29089|29069|29131|29111|29088.5|29068.5|103
1750835100000|2025-06-25 07:05:00|29089.5|29069.5|29081.3|29061.3|29089.5|29069.5|29080.2|29060.2|53
1750835400000|2025-06-25 07:10:00|29081.2|29061.2|29067|29047|29081.8|29061.8|29062.5|29042.5|52
1750835700000|2025-06-25 07:15:00|29067.5|29047.5|29083.6|29063.6|29084.7|29064.7|29067|29047|64
1750836000000|2025-06-25 07:20:00|29083.7|29063.7|29083.9|29063.9|29089.5|29069.5|29083.2|29063.2|43
1750836300000|2025-06-25 07:25:00|29083.5|29063.5|29058|29038|29083.6|29063.6|29049.5|29029.5|92
1750836600000|2025-06-25 07:30:00|29055.9|29030.9|28980.6|28955.6|29056.4|29031.4|28958.4|28900|103
1750836900000|2025-06-25 07:35:00|28980.1|28955.1|29026|29001|29041.8|29008|28973.1|28940.9|155
1750837200000|2025-06-25 07:40:00|29025|29000|29015|28995|29028.1|29000|29002.5|28976.3|60
1750837500000|2025-06-25 07:45:00|29015.5|28995.5|29002.6|28982.6|29020|29000|28997|28977|65
1750837800000|2025-06-25 07:50:00|29004.5|28984.5|28988.9|28968.9|29004.5|28984.5|28970.8|28950.8|110
1750838100000|2025-06-25 07:55:00|28987.5|28967.5|28948|28928|28995.7|28975.5|28940.8|28915.8|119
1750838400000|2025-06-25 08:00:00|28951.1|28931.1|28990.9|28965.9|29003.6|28973.1|28947|28914|66
1750838700000|2025-06-25 08:05:00|28991.5|28966.5|28995|28975|28995|28975|28987.5|28965.9|42
1750839000000|2025-06-25 08:10:00|28995.1|28975.1|29002|28982|29002|28982|28995.1|28975.1|22
1750839300000|2025-06-25 08:15:00|29009|28989|29065.9|29024.2|29090.1|29043.1|29009|28987.5|78
1750839600000|2025-06-25 08:20:00|29065.3|29024.8|29055.5|29035.5|29082.3|29052.5|29050.7|29024.8|87
1750839900000|2025-06-25 08:25:00|29055|29035|29051|29031|29057|29037|29050.5|29030.5|41
1750840200000|2025-06-25 08:30:00|29050.5|29030.5|29050.1|29030.1|29055.4|29035.4|29046.8|29026.8|65
1750840500000|2025-06-25 08:35:00|29049.5|29029.5|29031.9|29011.9|29049.5|29029.5|29030.9|29010.9|38
1750840800000|2025-06-25 08:40:00|29034.5|29014.5|29020.9|29000.9|29046.6|29014.5|29019|28990.4|64
1750841100000|2025-06-25 08:45:00|29021.2|29001.2|28988.6|28968.6|29022|29002|28988.6|28962.2|53
1750841400000|2025-06-25 08:50:00|28989|28969|28990|28970|29009|28984|28986.5|28963.4|49
1750841700000|2025-06-25 08:55:00|28989.5|28969.5|28995.5|28975.5|28995.5|28975.5|28987|28967|21
1750842000000|2025-06-25 09:00:00|28997|28977|29011|28991|29011.1|28991.1|28997|28977|35
1750842300000|2025-06-25 09:05:00|29010.5|28990.5|29021|29001|29023.2|29003.2|29010.5|28990.5|31
1750842600000|2025-06-25 09:10:00|29020.5|29000.5|29026.5|29006.5|29035.5|29015.5|29020.5|29000.5|48
1750842900000|2025-06-25 09:15:00|29030.2|29010.2|29024.5|29004.5|29030.2|29010.2|29024|29004|20
1750843200000|2025-06-25 09:20:00|29023.1|29003.1|29026|29006|29026|29006|29023.1|29003.1|7
1750843500000|2025-06-25 09:25:00|29025|29005|29050.1|29025.1|29054.6|29029.6|29025|29005|38
1750843800000|2025-06-25 09:30:00|29050.6|29025.6|29026.5|29001.5|29055|29030|29026.5|29001.5|38
1750844100000|2025-06-25 09:35:00|29026|29001|29032.5|29007.5|29032.5|29007.5|29026|29001|10
1750844400000|2025-06-25 09:40:00|29033|29008|29033|29008|29033|29008|29032.6|29007.6|3
1750844700000|2025-06-25 09:45:00|29032.1|29007.1|29030.5|29005.5|29035.1|29010.1|29029.1|29004.1|13
1750845000000|2025-06-25 09:50:00|29030.1|29005.1|29023.8|28998.8|29043.3|29007.8|29023.5|28992.2|13
1750845300000|2025-06-25 09:55:00|29023.5|28998.5|29036.8|28998.1|29039.4|29007.6|29023.4|28997.4|19
1750845600000|2025-06-25 10:00:00|29035.8|28997.1|29033.6|28995.6|29037.1|28997.1|29033.6|28992|6
1750845900000|2025-06-25 10:05:00|29034.8|28992.3|29033.4|28995.4|29034.8|28995.4|29033.4|28992.3|3
1750846200000|2025-06-25 10:10:00|29030.1|29005.1|29028|29003|29046.8|29005.1|29028|28986.7|12
1750846500000|2025-06-25 10:15:00|29025.8|28980.2|29030|28984.9|29043.5|28984.9|29025.8|28966.3|23
1750846800000|2025-06-25 10:20:00|29030.9|28983.1|29029.7|28993.2|29039.3|28995.1|29029.7|28983.1|28
1750847100000|2025-06-25 10:25:00|29031.5|28992.5|29027.2|28991.9|29031.5|28999|29022.5|28991.9|7
1750847400000|2025-06-25 10:30:00|29022.5|28997.5|29024.2|28980.8|29030.6|29002.6|29022.5|28979.1|24
1750847700000|2025-06-25 10:35:00|29023.4|28981.5|29015|28990|29023.4|28990|29015|28981.5|2
1750848000000|2025-06-25 10:40:00|29015.5|28990.5|29024.4|28988.4|29024.4|28993.5|29015.5|28988.4|3
1750848300000|2025-06-25 10:45:00|29019.5|28994.5|29013|28988|29025.4|28994.5|29013|28980.4|17
1750848600000|2025-06-25 10:50:00|29012.9|28987.9|29013.1|28988.1|29013.5|28988.5|29012.9|28987.9|3
1750848900000|2025-06-25 10:55:00|29012.6|28987.6|29018.4|28982.4|29018.4|28988.5|29012.6|28982.4|10
1750849200000|2025-06-25 11:00:00|29018.6|28982.6|29027.6|28986.4|29038.7|28988|29012.5|28975.3|16
1750849500000|2025-06-25 11:05:00|29028.1|28985|29026.3|28988.6|29028.1|28988.6|29026.3|28985|4
1750849800000|2025-06-25 11:10:00|29031.8|28992.1|29032.8|28992|29033|28993.6|29031.3|28991.8|5
1750850100000|2025-06-25 11:15:00|29033|28991.8|29028.9|28991.1|29033|29002.6|29022.6|28990.1|15
1750850400000|2025-06-25 11:20:00|29027.2|28991.8|29026.1|28990|29028.8|28998.1|29017.6|28988.4|24
1750850700000|2025-06-25 11:25:00|29020.6|28995.6|29020|28995|29022.6|28997.6|29020|28995|8
1750851000000|2025-06-25 11:30:00|29020.6|28995.6|29020.1|28995.1|29023.2|28998.2|29020|28995|8
1750851300000|2025-06-25 11:35:00|29020|28995|29030.1|28994|29036.3|28999.6|29020|28988.3|15
1750851600000|2025-06-25 11:40:00|29032.5|28996.4|29032.6|29007.6|29038.2|29007.6|29027|28996.4|17
1750851900000|2025-06-25 11:45:00|29035.8|29010.8|29046.1|29004.9|29054.7|29023|29034.6|28994.3|41
1750852200000|2025-06-25 11:50:00|29045.4|29005.6|29036.3|29011.3|29045.4|29014.1|29035.6|29005.6|18
1750852500000|2025-06-25 11:55:00|29036.4|29011.4|29036.3|29011.3|29036.4|29011.4|29035.7|29010.7|7
1750852800000|2025-06-25 12:00:00|29035.5|29010.5|29033.1|29008.1|29038.7|29010.8|29032.6|29002.1|33
1750853100000|2025-06-25 12:05:00|29032.7|29007.7|29032.7|29007.7|29032.9|29007.9|29032.6|29007.6|6
1750853400000|2025-06-25 12:10:00|29032.6|29007.6|29033.6|29008.6|29034.8|29009.8|29029.6|29004.6|43
1750853700000|2025-06-25 12:15:00|29028.7|29003.7|29032.6|29007.6|29032.6|29007.6|29026|29001|9
1750854300000|2025-06-25 12:25:00|29033|29008|29034.4|29009.4|29034.6|29009.6|29033|29008|8
1750854600000|2025-06-25 12:30:00|29034|29009|29031.8|29006.8|29036.8|29011.8|29031.6|29006.6|21
1750854900000|2025-06-25 12:35:00|29031.7|29006.7|29030|29005|29031.7|29006.7|29030|29005|3
1750855200000|2025-06-25 12:40:00|29029.5|29004.5|29029.5|29004.5|29030|29005|29029.5|29004.5|3
1750855500000|2025-06-25 12:45:00|29030.5|29005.5|29030.5|29010.5|29031|29010.5|29027.7|29005.5|8
1750855800000|2025-06-25 12:50:00|29030|29010|29043|29018|29049|29020|29024.5|29001|64
1750856100000|2025-06-25 12:55:00|29040.5|29020.5|29035.5|29015.5|29041|29021|29034.5|29014.5|20
1750856400000|2025-06-25 13:00:00|29034.5|29014.5|29042|29022|29045.6|29025.6|29034.5|29014.5|15
1750856700000|2025-06-25 13:05:00|29041|29021|29039.9|29019.9|29041|29021|29038.6|29018.6|9
1750857000000|2025-06-25 13:10:00|29040|29020|29037.3|29017.3|29040|29020|29037.3|29017.3|7
1750857300000|2025-06-25 13:15:00|29039.2|29019.2|29042.5|29022.5|29042.5|29022.5|29038.9|29018.9|12
1750857600000|2025-06-25 13:20:00|29042|29022|29039.5|29019.5|29042.5|29022.5|29036.8|29016.8|41
1750857900000|2025-06-25 13:25:00|29039.3|29019.3|29039.5|29019.5|29039.5|29019.5|29038.8|29018.8|4
1750858500000|2025-06-25 13:35:00|29040|29020|29039.5|29019.5|29042.5|29022.5|29039.5|29019.5|6
1750858800000|2025-06-25 13:40:00|29039.2|29019.2|29039.2|29019.2|29039.3|29019.3|29037.1|29017.1|8
1750859100000|2025-06-25 13:45:00|29038.5|29018.5|29034.5|29014.5|29038.5|29018.5|29034.5|29014.5|6
1750859400000|2025-06-25 13:50:00|29035|29015|29036.5|29016.5|29037.5|29017.5|29034.2|29014.2|17
1750859700000|2025-06-25 13:55:00|29037.5|29017.5|29044.2|29024.2|29053.8|29033.8|29037.5|29017.5|21
1750860000000|2025-06-25 14:00:00|29045|29025|29034.5|29014.5|29045|29025|29033.5|29013.5|16
1750860300000|2025-06-25 14:05:00|29036|29016|29021.5|29001.5|29036|29016|29021.5|29001.5|15
1750860600000|2025-06-25 14:10:00|29022|29002|29033|29013|29033.5|29013.5|29012.1|28992.1|63
1750860900000|2025-06-25 14:15:00|29031.8|29011.8|29038.5|29018.5|29038.5|29018.5|29018|28993.1|37
1750861200000|2025-06-25 14:20:00|29038|29018|29032.5|29012.5|29038|29018|29028.4|29008.4|27
1750861500000|2025-06-25 14:25:00|29032|29012|29029.5|29009.5|29033|29013|29024|29004|18
1750861800000|2025-06-25 14:30:00|29030|29010|29030.5|29010.5|29039.1|29019.1|29025|29005|32
1750862100000|2025-06-25 14:35:00|29030|29010|29017|28997|29033.5|29013.5|29016|28996|32
1750862400000|2025-06-25 14:40:00|29007.5|28987.5|29007.5|28987.5|29012.5|28992.5|29007.5|28987.5|11
1750862700000|2025-06-25 14:45:00|29007|28987|29006.5|28986.5|29007|28987|29006.5|28986.5|6
1750863000000|2025-06-25 14:50:00|29005.5|28985.5|29030|29010|29030.1|29010.1|29005.5|28985.5|27
1750863300000|2025-06-25 14:55:00|29032|29012|29037.5|29017.5|29037.5|29017.5|29032|29012|12
1750863600000|2025-06-25 15:00:00|29037|29017|29037.5|29017.5|29037.5|29017.5|29032.2|29012.2|11
1750863900000|2025-06-25 15:05:00|29037.4|29017.4|29037.5|29017.5|29039.5|29019.5|29036|29016|15
1750864200000|2025-06-25 15:10:00|29027|29007|29026|29006|29028|29008|29023.4|29003.4|25
1750864500000|2025-06-25 15:15:00|29025|29005|29031.5|29011.5|29032|29012|29021.8|29001.8|19
1750864800000|2025-06-25 15:20:00|29032|29012|29025.5|29005.5|29032|29012|29025|29005|35
1750865100000|2025-06-25 15:25:00|29025|29005|29022.8|29002.8|29025.5|29005.5|29021.5|29001.5|31
1750865400000|2025-06-25 15:30:00|29020.5|29000.5|29020.5|29000.5|29021|29001|29018.4|28998.4|42
1750865700000|2025-06-25 15:35:00|29021|29001|29018.5|28998.5|29022.8|29002.8|29018|28998|15
1750866000000|2025-06-25 15:40:00|29018|28998|29017.5|28997.5|29018|28998|29017.5|28997.5|4
1750866300000|2025-06-25 15:45:00|29016.5|28996.5|29017|28997|29022|29002|29016.5|28996.5|15
1750866600000|2025-06-25 15:50:00|29017.5|28997.5|29017|28997|29019|28999|29017|28997|7
1750866900000|2025-06-25 15:55:00|29016.5|28996.5|29030.5|29010.5|29030.7|29010.7|29015|28995|28
1750867200000|2025-06-25 16:00:00|29029.1|29009.1|29020.4|29000.4|29029.1|29009.1|29020.4|29000.4|20
1750867500000|2025-06-25 16:05:00|29020.3|29000.3|29019.5|28999.5|29020.8|29000.8|29019.5|28999.5|6
1750867800000|2025-06-25 16:10:00|29019.8|28999.8|29019.5|28999.5|29019.8|28999.8|29019.5|28999.5|2
1750868100000|2025-06-25 16:15:00|29018.5|28998.5|29019.5|28999.5|29020.5|29000.5|29018.5|28998.5|10
1750868400000|2025-06-25 16:20:00|29020|29000|29019.5|28999.5|29020|29000|29019.5|28999.5|4
1750868700000|2025-06-25 16:25:00|29020|29000|29020|29000|29020|29000|29020|29000|1
1750869000000|2025-06-25 16:30:00|29019|28999|29019|28999|29019|28999|29018.5|28998.5|9
1750869300000|2025-06-25 16:35:00|29018.5|28998.5|29019|28999|29019|28999|29018.5|28998.5|2
1750869600000|2025-06-25 16:40:00|29018.5|28998.5|29019.3|28999.3|29019.8|28999.8|29018.5|28998.5|9
1750869900000|2025-06-25 16:45:00|29019|28999|29018|28998|29019.8|28999.8|29015|28995|37
1750870200000|2025-06-25 16:50:00|29018.5|28998.5|29017.5|28997.5|29018.5|28998.5|29017.5|28997.5|11
1750870500000|2025-06-25 16:55:00|29017|28997|29016.5|28996.5|29017.5|28997.5|29016|28996|5
1750870800000|2025-06-25 17:00:00|29016|28996|29015.5|28995.5|29016|28996|29014.5|28994.5|7
1750871100000|2025-06-25 17:05:00|29016|28996|29014.5|28994.5|29016|28996|29014.5|28994.5|3
1750871400000|2025-06-25 17:10:00|29020.7|29000.7|29027.5|29007.5|29027.5|29007.5|29018|28998|15
1750871700000|2025-06-25 17:15:00|29023.2|29003.2|29023.2|29003.2|29023.5|29003.5|29023.2|29003.2|3
1750872000000|2025-06-25 17:20:00|29023|29003|29022.5|29002.5|29023|29003|29022.5|29002.5|2
1750872600000|2025-06-25 17:30:00|29021.5|29001.5|29020.2|29000.2|29021.5|29001.5|29020.2|29000.2|4
1750872900000|2025-06-25 17:35:00|29020.5|29000.5|29016|28996|29020.5|29000.5|29015|28995|17
1750873200000|2025-06-25 17:40:00|29016.2|28996.2|29016.5|28996.5|29016.5|28996.5|29016|28996|4
1750873500000|2025-06-25 17:45:00|29016.1|28996.1|29016.5|28996.5|29016.5|28996.5|29016.1|28996.1|18
1750873800000|2025-06-25 17:50:00|29017.5|28997.5|29017.5|28997.5|29017.5|28997.5|29017|28997|3
1750874100000|2025-06-25 17:55:00|29016.5|28996.5|29017|28997|29017|28997|29016.5|28996.5|6
1750874400000|2025-06-25 18:00:00|29016.5|28996.5|29020|29000|29020|29000|29016.5|28996.5|8
1750874700000|2025-06-25 18:05:00|29020.5|29000.5|29020.5|29000.5|29020.5|29000.5|29020|29000|5
1750875000000|2025-06-25 18:10:00|29020|29000|29020.5|29000.5|29020.5|29000.5|29020|29000|20
1750875300000|2025-06-25 18:15:00|29021|29001|29021|29001|29021|29001|29021|29001|1
1750875600000|2025-06-25 18:20:00|29020.5|29000.5|29019|28994|29021|29001|29018|28993|27
1750875900000|2025-06-25 18:25:00|29019.6|28994.6|29015.6|28990.6|29020|28995|29014.2|28989.2|10
1750876200000|2025-06-25 18:30:00|29016|28991|29012.5|28992.5|29016|28993.5|29012.5|28990.6|9
1750876500000|2025-06-25 18:35:00|29015|28990|29012.6|28987.6|29015|28990|29012.6|28987.6|5
1750877100000|2025-06-25 18:45:00|29013.6|28988.6|28997.5|28972.5|29013.6|28988.6|28996|28971|8
1750877400000|2025-06-25 18:50:00|28997.6|28972.6|28997.6|28972.6|28997.6|28972.6|28997.6|28972.6|1
1750877700000|2025-06-25 18:55:00|28995.9|28970.9|28997.6|28972.6|28997.6|28972.6|28995.9|28970.9|6
1750878000000|2025-06-25 19:00:00|28989.6|28964.6|28958.6|28913|29001.1|28965.6|28954|28907.3|49
1750878300000|2025-06-25 19:05:00|28958.1|28913.6|28975.9|28933.7|28977.6|28933.7|28953|28909.9|23
1750878600000|2025-06-25 19:10:00|28975.4|28934.3|28965|28945|28975.4|28947.5|28962.5|28934.3|6
1750878900000|2025-06-25 19:15:00|28955.5|28935.5|28954.7|28913.6|28961.2|28935.5|28947.5|28910.4|23
1750879200000|2025-06-25 19:20:00|28958.4|28917.3|28954.7|28913.6|28958.4|28917.3|28954.7|28913.6|5
1750879500000|2025-06-25 19:25:00|28952.5|28932.5|28977.3|28935.1|28984.1|28940.7|28952.5|28924.3|50
1750879800000|2025-06-25 19:30:00|28978.9|28936.7|28977.9|28935.7|28978.9|28936.7|28968.7|28927.6|35
1750880100000|2025-06-25 19:35:00|28977.4|28936.3|28973.4|28932.3|28979.4|28938.3|28971.7|28930.6|19
1750880400000|2025-06-25 19:40:00|28971.7|28930.6|28971.7|28930.6|28975.4|28934.3|28971.7|28930.6|15
1750880700000|2025-06-25 19:45:00|28974.4|28933.3|28976.4|28935.3|28977.4|28936.3|28974.4|28933.3|6
1750881000000|2025-06-25 19:50:00|28974.7|28933.6|28980.3|28938.1|28982.9|28941.3|28972.7|28931.6|34
1750881300000|2025-06-25 19:55:00|28979.7|28938.6|28976.7|28935.6|28984.1|28941.3|28976.7|28932.4|22
1750899600000|2025-06-26 01:00:00|28905.8|28853.7|28900.5|28851|28946.1|28894.6|28882.6|28845.8|61
1750899900000|2025-06-26 01:05:00|28889.5|28852.5|28856.2|28831.2|28889.5|28856|28844.1|28819.1|56
1750900200000|2025-06-26 01:10:00|28856.1|28831.1|28905.8|28790.4|28908.3|28855.8|28855.4|28790.4|84
1750900500000|2025-06-26 01:15:00|28906.7|28791.3|28870.1|28850.1|28906.7|28850.1|28858.4|28791.3|103
1750900800000|2025-06-26 01:20:00|28865|28845|28895.2|28870.2|28897.8|28877.8|28864.2|28844.2|109
1750901100000|2025-06-26 01:25:00|28895.5|28870.5|28918.7|28898.7|28924.7|28901.6|28895.5|28870.5|80
1750901400000|2025-06-26 01:30:00|28918|28898|28929.2|28909.2|28939.9|28919.9|28918|28898|112
1750901700000|2025-06-26 01:35:00|28928.3|28908.3|28935.1|28915.1|28942.5|28922.5|28927.3|28907.3|37
1750902000000|2025-06-26 01:40:00|28935.2|28915.2|28910.8|28890.8|28939.9|28918.3|28900.7|28880.7|104
1750902300000|2025-06-26 01:45:00|28910.3|28890.3|28870.2|28850.2|28914.6|28894.6|28870.2|28850.2|104
1750902600000|2025-06-26 01:50:00|28870.5|28850.5|28870.2|28845.2|28872.2|28852.2|28845.7|28825.7|92
1750902900000|2025-06-26 01:55:00|28869.8|28844.8|28780.5|28755.5|28870.6|28848.1|28780.2|28743.7|143
1750903200000|2025-06-26 02:00:00|28780.4|28755.4|28751.7|28726.7|28793.8|28773.8|28744.7|28724.1|148
1750903500000|2025-06-26 02:05:00|28751.6|28726.6|28681.5|28639|28762.1|28734.8|28674.2|28634.9|144
1750903800000|2025-06-26 02:10:00|28684.4|28641.9|28701.6|28681.6|28701.7|28681.7|28666.9|28635.1|190
1750904100000|2025-06-26 02:15:00|28697.6|28677.6|28709.2|28689.2|28732.5|28712.5|28697.6|28677.6|249
1750904400000|2025-06-26 02:20:00|28710.6|28690.6|28692.3|28672.3|28710.8|28690.8|28660.6|28640.6|153
1750904700000|2025-06-26 02:25:00|28692.2|28672.2|28675.2|28655.2|28693.5|28673.5|28664.9|28644.9|188
1750905000000|2025-06-26 02:30:00|28675.3|28655.3|28720.6|28700.6|28722.5|28702.5|28668.2|28648.2|158
1750905300000|2025-06-26 02:35:00|28718.9|28698.9|28745|28725|28755|28735|28700|28680|125
1750905600000|2025-06-26 02:40:00|28745.1|28725.1|28770.5|28745.5|28781.1|28756.1|28742.5|28721.5|139
1750905900000|2025-06-26 02:45:00|28775.5|28739.7|28708.9|28688.9|28775.8|28745|28708.4|28688.4|161
1750906200000|2025-06-26 02:50:00|28708.3|28688.3|28669.2|28649.2|28708.3|28688.3|28612.8|28562.1|229
1750906500000|2025-06-26 02:55:00|28669.9|28649.9|28693.1|28673.1|28707.9|28678|28651.2|28629.3|123
1750906800000|2025-06-26 03:00:00|28691|28671|28659.8|28639.8|28691|28671|28658.5|28638.5|138
1750907100000|2025-06-26 03:05:00|28660.1|28640.1|28653.9|28633.9|28667.8|28643.4|28647.5|28626.9|140
1750907400000|2025-06-26 03:10:00|28653.8|28633.8|28663.6|28615.4|28686.1|28657|28636.2|28606.3|147
1750907700000|2025-06-26 03:15:00|28664.1|28614|28632.4|28612.4|28667.4|28627.4|28611.7|28576.9|188
1750908000000|2025-06-26 03:20:00|28632.5|28612.5|28665.4|28645.4|28665.5|28645.5|28632.3|28612.3|95
1750908300000|2025-06-26 03:25:00|28664.7|28644.7|28679.4|28640.6|28698.7|28678.7|28663.1|28632.9|162
1750908600000|2025-06-26 03:30:00|28679.1|28641|28679|28659|28679.7|28659|28656.8|28636.8|91
1750908900000|2025-06-26 03:35:00|28679.6|28659.6|28681.3|28656.3|28738|28713|28670.3|28645.3|188
1750909200000|2025-06-26 03:40:00|28681.4|28661.4|28642.2|28622.2|28682.6|28661.4|28642.2|28622.2|84
1750909500000|2025-06-26 03:45:00|28642.5|28622.5|28638.7|28618.7|28649.6|28629.6|28622.9|28602.9|133
1750909800000|2025-06-26 03:50:00|28638.8|28618.8|28646.5|28626.5|28654.1|28634.1|28635.6|28613.3|88
1750910100000|2025-06-26 03:55:00|28646.1|28626.1|28643.3|28623.3|28654|28634|28630.5|28610.5|96
1750910400000|2025-06-26 04:00:00|28643.2|28623.2|28667.5|28647.5|28667.5|28647.5|28641.4|28621.4|71
1750910700000|2025-06-26 04:05:00|28672.6|28652.6|28671.7|28651.7|28679.3|28659.3|28671.7|28647.3|109
1750911000000|2025-06-26 04:10:00|28672.9|28652.9|28676.3|28656.3|28681.5|28661.5|28672.5|28652.5|75
1750911300000|2025-06-26 04:15:00|28678.1|28658.1|28685.6|28665.6|28689.4|28669.4|28675.5|28650.5|63
1750911600000|2025-06-26 04:20:00|28685.7|28665.7|28676.9|28656.9|28694.6|28674.6|28675.6|28655.6|88
1750911900000|2025-06-26 04:25:00|28677.1|28657.1|28691.2|28671.2|28691.7|28671.7|28677.1|28657.1|97
1750912200000|2025-06-26 04:30:00|28691.7|28671.7|28686.3|28666.3|28694.6|28674.6|28677.7|28657.7|79
1750912500000|2025-06-26 04:35:00|28686.2|28666.2|28690.9|28670.9|28691.6|28671.6|28682.8|28662.8|56
1750912800000|2025-06-26 04:40:00|28691.2|28671.2|28698.2|28678.2|28698.6|28678.6|28684.5|28664.5|81
1750913100000|2025-06-26 04:45:00|28697.7|28677.7|28697.3|28677.3|28702.7|28682.7|28693.6|28673.6|95
1750913400000|2025-06-26 04:50:00|28697.2|28677.2|28694.8|28674.8|28697.5|28677.5|28692.2|28672.2|47
1750913700000|2025-06-26 04:55:00|28694.4|28674.4|28697.7|28677.7|28699.9|28679.9|28694.4|28674.4|35
1750914000000|2025-06-26 05:00:00|28697.2|28677.2|28693.4|28673.4|28697.5|28677.5|28693.2|28673.2|42
1750914300000|2025-06-26 05:05:00|28694|28674|28673.1|28653.1|28695.8|28675.8|28672.9|28652.9|83
1750914600000|2025-06-26 05:10:00|28673.2|28653.2|28682.2|28662.2|28685.6|28665.6|28672.8|28652.8|63
1750914900000|2025-06-26 05:15:00|28681.7|28661.7|28655.4|28635.4|28681.7|28661.7|28652|28632|96
1750915200000|2025-06-26 05:20:00|28655.5|28635.5|28654.3|28634.3|28656|28636|28652.4|28632.4|58
1750915500000|2025-06-26 05:25:00|28653.8|28633.8|28653|28633|28658.4|28638.4|28650.5|28630.5|60
1750915800000|2025-06-26 05:30:00|28653.2|28633.2|28642.6|28622.6|28655.4|28635.4|28641.5|28621.5|61
1750916100000|2025-06-26 05:35:00|28642.7|28622.7|28666.8|28646.8|28673.5|28653.5|28642.2|28622.2|87
1750916400000|2025-06-26 05:40:00|28666.5|28646.5|28670.9|28650.9|28675.2|28655.2|28664.3|28644.3|70
1750916700000|2025-06-26 05:45:00|28671|28651|28676|28656|28682.9|28662.9|28670.5|28650.5|86
1750917000000|2025-06-26 05:50:00|28676.7|28656.7|28671.3|28651.3|28687.5|28667.5|28667.5|28647.5|87
1750917300000|2025-06-26 05:55:00|28671.2|28651.2|28672.8|28652.8|28686|28660.9|28670.5|28648.7|125
1750917600000|2025-06-26 06:00:00|28671.9|28651.9|28647.8|28548.9|28680.5|28660.5|28596.8|28503.9|187
1750917900000|2025-06-26 06:05:00|28649.9|28546.9|28639.5|28619.5|28664.7|28629.6|28633.8|28546.9|156
1750918200000|2025-06-26 06:10:00|28639|28619|28644.7|28624.7|28659.7|28639.7|28622.2|28602.2|159
1750918500000|2025-06-26 06:15:00|28647.5|28627.5|28638.7|28618.7|28657.7|28637.7|28635.7|28615.2|111
1750918800000|2025-06-26 06:20:00|28639.5|28619.5|28624.1|28604.1|28648.7|28628.7|28614.8|28591.4|128
1750919100000|2025-06-26 06:25:00|28625.5|28605.5|28576.1|28556.1|28625.9|28605.9|28565.2|28545.2|125
1750919400000|2025-06-26 06:30:00|28576.5|28556.5|28613.6|28588.6|28622.6|28593.6|28572.8|28552.8|97
1750919700000|2025-06-26 06:35:00|28613.7|28593.7|28634.1|28614.1|28639.1|28619.1|28613.5|28588.5|123
1750920000000|2025-06-26 06:40:00|28635.1|28615.1|28625.5|28605.5|28648.4|28628.4|28622|28602|155
1750920300000|2025-06-26 06:45:00|28625.9|28605.9|28622.5|28602.5|28626.4|28606.4|28618|28598|95
1750920600000|2025-06-26 06:50:00|28623.2|28603.2|28590.1|28565.1|28630.6|28604.5|28590.1|28554.8|157
1750920900000|2025-06-26 06:55:00|28589.9|28564.9|28558.5|28538.5|28602.2|28571.8|28558.5|28538.5|120
1750921200000|2025-06-26 07:00:00|28556.7|28505.8|28523.4|28498.4|28569.7|28518.6|28507.7|28440.6|206
1750921500000|2025-06-26 07:05:00|28522.9|28497.9|28544.2|28505|28561.3|28517.8|28503.9|28476.1|102
1750921800000|2025-06-26 07:10:00|28545.6|28495.3|28554.6|28534.6|28567.1|28534.8|28529|28493.4|118
1750922100000|2025-06-26 07:15:00|28554.3|28534.3|28502.5|28455.8|28556.2|28536.2|28497.4|28445.5|149
1750922400000|2025-06-26 07:20:00|28501.6|28454.9|28521.1|28501.1|28521.1|28501.1|28498.7|28439.5|110
1750922700000|2025-06-26 07:25:00|28521.6|28501.6|28507.6|28487.6|28532.3|28507.4|28500.5|28474.9|151
1750923000000|2025-06-26 07:30:00|28506.9|28486.9|28552.6|28527.6|28555.7|28529.1|28506.9|28486.9|154
1750923300000|2025-06-26 07:35:00|28555.1|28530.1|28516.7|28475.9|28555.6|28530.6|28516.4|28472.8|138
1750923600000|2025-06-26 07:40:00|28516.8|28476|28499.5|28479.5|28516.9|28492.1|28495.2|28475.2|124
1750923900000|2025-06-26 07:45:00|28499|28479|28498.5|28478.5|28499.5|28479.5|28496.9|28476.9|34
1750924200000|2025-06-26 07:50:00|28498|28478|28491.8|28471.8|28499|28479|28487.1|28467.1|91
1750924500000|2025-06-26 07:55:00|28492.2|28472.2|28579.1|28538.8|28585.6|28545.8|28491.9|28471.9|152
1750924800000|2025-06-26 08:00:00|28579.3|28537.9|28539.3|28492.7|28581.6|28557.3|28539.3|28489.3|75
1750925100000|2025-06-26 08:05:00|28538.8|28493.3|28528.2|28508.2|28553.2|28508.9|28510.3|28471.1|101
1750925400000|2025-06-26 08:10:00|28528.7|28508.7|28537.7|28517.7|28538.3|28518.3|28528.7|28508.7|44
1750925700000|2025-06-26 08:15:00|28537.8|28517.8|28528.1|28508.1|28537.8|28517.8|28526.5|28506.5|57
1750926000000|2025-06-26 08:20:00|28528|28508|28530.8|28510.8|28531.5|28511.5|28524.1|28504.1|37
1750926300000|2025-06-26 08:25:00|28530.9|28510.9|28530.5|28510.5|28531.1|28511.1|28524.5|28504.5|50
1750926600000|2025-06-26 08:30:00|28529.2|28509.2|28497.7|28477.7|28530.5|28510.5|28493.8|28473.8|88
1750926900000|2025-06-26 08:35:00|28498.2|28478.2|28523|28503|28523.2|28503.2|28492.1|28472.1|102
1750927200000|2025-06-26 08:40:00|28522.6|28502.6|28522.8|28502.8|28523.6|28503.6|28520.6|28500.6|49
1750927500000|2025-06-26 08:45:00|28523|28503|28522|28502|28526.2|28506.2|28520.5|28500.5|74
1750927800000|2025-06-26 08:50:00|28522.7|28502.7|28542.4|28522.4|28542.4|28522.4|28521.5|28501.5|66
1750928100000|2025-06-26 08:55:00|28542.7|28522.7|28542.1|28522.1|28543.7|28523.7|28539.7|28519.7|54
1750928400000|2025-06-26 09:00:00|28542.8|28522.8|28561|28541|28561.1|28541.1|28539|28519|62
1750928700000|2025-06-26 09:05:00|28560.6|28540.6|28599.8|28574.8|28609.1|28574.8|28560|28529.1|86
1750929000000|2025-06-26 09:10:00|28598|28573|28608.7|28559|28612.8|28579.5|28562.7|28539.5|123
1750929300000|2025-06-26 09:15:00|28608.3|28559.5|28626.7|28606.7|28635.7|28609.2|28586|28559.5|88
1750929600000|2025-06-26 09:20:00|28625.2|28605.2|28648.8|28623.8|28651.9|28626.9|28625.2|28605.2|38
1750929900000|2025-06-26 09:25:00|28648.9|28623.9|28671.5|28651.5|28694.8|28653.7|28647|28622|91
1750930200000|2025-06-26 09:30:00|28672.8|28652.8|28672.6|28652.6|28687.8|28667.8|28671.5|28651.5|78
1750930500000|2025-06-26 09:35:00|28671.2|28651.2|28628.4|28608.4|28672.5|28652.5|28622.3|28602.3|94
1750930800000|2025-06-26 09:40:00|28628.8|28608.8|28629.7|28609.7|28632.5|28612.5|28628.5|28608.5|30
1750931100000|2025-06-26 09:45:00|28627.5|28607.5|28631.4|28611.4|28631.5|28611.5|28626.7|28606.7|21
1750931400000|2025-06-26 09:50:00|28632.2|28612.2|28640.3|28620.3|28640.3|28620.3|28628.1|28608.1|34
1750931700000|2025-06-26 09:55:00|28640.2|28620.2|28640.6|28620.6|28644.6|28624.6|28639.9|28619.9|38
1750932000000|2025-06-26 10:00:00|28641.4|28621.4|28633.3|28613.3|28644.7|28624.7|28628.5|28608.5|77
1750932300000|2025-06-26 10:05:00|28632.9|28612.9|28635.4|28615.4|28640.9|28620.9|28620.5|28600.5|98
1750932600000|2025-06-26 10:10:00|28634.9|28614.9|28634.4|28614.4|28634.9|28614.9|28633.2|28613.2|28
1750932900000|2025-06-26 10:15:00|28634.7|28614.7|28618.7|28598.7|28634.7|28614.7|28616.7|28596.7|89
1750933200000|2025-06-26 10:20:00|28619|28599|28591|28571|28619.4|28599.4|28588.1|28568.1|35
1750933500000|2025-06-26 10:25:00|28592.4|28572.4|28603.6|28578.6|28638.8|28610.5|28592.4|28566.1|88
1750933800000|2025-06-26 10:30:00|28603.5|28578.5|28598|28578|28603.6|28580.8|28593.5|28573.5|23
1750934100000|2025-06-26 10:35:00|28599|28579|28600.5|28580.5|28600.5|28580.5|28599|28579|5
1750934400000|2025-06-26 10:40:00|28597.6|28577.6|28613.9|28593.9|28614.1|28594.1|28597.6|28577.6|44
1750934700000|2025-06-26 10:45:00|28614|28594|28614.8|28594.8|28615.2|28595.2|28610.8|28590.8|25
1750935000000|2025-06-26 10:50:00|28616.1|28596.1|28630|28610|28634.1|28614.1|28616.1|28596.1|57
1750935300000|2025-06-26 10:55:00|28628.4|28608.4|28632.4|28612.4|28635.9|28612.4|28627.3|28606|24
1750935600000|2025-06-26 11:00:00|28634|28614|28617|28597|28634.1|28614.1|28617|28593|31
1750935900000|2025-06-26 11:05:00|28617.3|28597.3|28616.5|28596.5|28620.4|28600.4|28603.4|28583.4|43
1750936200000|2025-06-26 11:10:00|28617.1|28597.1|28627|28607|28631.5|28609.7|28617.1|28597.1|20
1750936500000|2025-06-26 11:15:00|28627.5|28607.5|28629|28609|28629|28609|28627.4|28607.4|7
1750936800000|2025-06-26 11:20:00|28628.7|28608.7|28630.2|28610.2|28630.6|28610.6|28628|28608|16
1750937100000|2025-06-26 11:25:00|28630.6|28610.6|28630|28610|28632.6|28612.6|28629|28609|21
1750937400000|2025-06-26 11:30:00|28631.1|28611.1|28627.5|28607.5|28631.4|28611.4|28625.9|28605.9|48
1750937700000|2025-06-26 11:35:00|28626.9|28606.9|28639|28619|28641.5|28621.5|28626.4|28606.4|77
1750938000000|2025-06-26 11:40:00|28638.5|28618.5|28630.5|28610.5|28638.5|28618.5|28622.5|28602.5|22
1750938300000|2025-06-26 11:45:00|28631|28611|28630.6|28610.6|28634.1|28614.1|28623|28603|34
1750938600000|2025-06-26 11:50:00|28630.5|28610.5|28630|28610|28631.8|28611.8|28630|28610|17
1750938900000|2025-06-26 11:55:00|28630.5|28610.5|28630.5|28610.5|28632.5|28612.5|28630|28610|39
1750939200000|2025-06-26 12:00:00|28631|28611|28632.1|28612.1|28633.5|28613.5|28623.3|28603.3|59
1750939500000|2025-06-26 12:05:00|28632.8|28612.8|28646.2|28626.2|28652.5|28632.5|28632.3|28612.3|60
1750939800000|2025-06-26 12:10:00|28646.6|28626.6|28645.8|28625.8|28646.8|28626.8|28645|28625|29
1750940100000|2025-06-26 12:15:00|28645.9|28625.9|28625.5|28600.5|28645.9|28625.9|28617|28592|69
1750940400000|2025-06-26 12:20:00|28625.6|28600.6|28632.9|28607.9|28632.9|28607.9|28624.6|28599.6|52
1750940700000|2025-06-26 12:25:00|28638.8|28602|28757.5|28514.2|28757.5|28602|28638.1|28514.2|28
1750941000000|2025-06-26 12:30:00|28752.7|28509.4|28651|28626|28752.7|28626|28645.2|28509.4|50
1750941300000|2025-06-26 12:35:00|28650.5|28625.5|28646.5|28626.5|28653.8|28630.1|28646.5|28624.2|41
1750941600000|2025-06-26 12:40:00|28646.7|28626.7|28638.7|28618.7|28646.7|28626.7|28637|28617|36
1750941900000|2025-06-26 12:45:00|28639|28619|28638.7|28618.7|28639.2|28619.2|28637.6|28617.6|25
1750942200000|2025-06-26 12:50:00|28639|28619|28636.1|28616.1|28639.2|28619.2|28635.8|28615.8|6
1750942500000|2025-06-26 12:55:00|28635|28615|28635.9|28615.9|28636.4|28616.4|28635|28615|32
1750942800000|2025-06-26 13:00:00|28629.3|28609.3|28622.5|28602.5|28629.3|28609.3|28619.2|28599.2|42
1750943100000|2025-06-26 13:05:00|28623.1|28603.1|28615.4|28595.4|28623.1|28603.1|28614.5|28594.5|81
1750943400000|2025-06-26 13:10:00|28615|28595|28615|28595|28622.5|28602.5|28615|28595|17
1750943700000|2025-06-26 13:15:00|28615.5|28595.5|28630.5|28610.5|28631.4|28611.4|28615.5|28595.5|20
1750944000000|2025-06-26 13:20:00|28631.4|28611.4|28624.5|28604.5|28631.4|28611.4|28622.5|28602.5|28
1750944300000|2025-06-26 13:25:00|28625|28605|28624.5|28604.5|28625|28605|28624.5|28604.5|4
1750944600000|2025-06-26 13:30:00|28625|28605|28624.5|28604.5|28625|28605|28624.5|28604.5|2
1750944900000|2025-06-26 13:35:00|28625|28605|28627|28607|28627|28607|28625|28605|2
1750945200000|2025-06-26 13:40:00|28626.5|28606.5|28631.1|28611.1|28641.1|28621.1|28626.5|28606.5|38
1750945500000|2025-06-26 13:45:00|28631.5|28611.5|28629|28609|28634.5|28614.5|28627.8|28607.8|15
1750945800000|2025-06-26 13:50:00|28626.8|28606.8|28612.1|28592.1|28626.8|28606.8|28611.5|28591.5|20
1750946100000|2025-06-26 13:55:00|28612.5|28592.5|28611.5|28591.5|28612.5|28592.5|28609.9|28589.9|43
1750946400000|2025-06-26 14:00:00|28611.9|28591.9|28603.2|28583.2|28611.9|28591.9|28602.1|28582.1|30
1750946700000|2025-06-26 14:05:00|28603.8|28583.8|28600|28580|28603.8|28583.8|28600|28580|19
1750947000000|2025-06-26 14:10:00|28599|28579|28600|28580|28600|28580|28598|28578|19
1750947300000|2025-06-26 14:15:00|28599.5|28579.5|28601.5|28581.5|28601.5|28581.5|28598|28578|21
1750947600000|2025-06-26 14:20:00|28601|28581|28601.5|28581.5|28602|28582|28600|28580|22
1750947900000|2025-06-26 14:25:00|28602.2|28582.2|28621.1|28601.1|28624|28601.5|28600.5|28580.5|42
1750948200000|2025-06-26 14:30:00|28621|28601|28612.3|28592.3|28621|28601|28608.9|28588.9|46
1750948500000|2025-06-26 14:35:00|28612.1|28592.1|28612.2|28592.2|28612.7|28592.7|28609.1|28589.1|45
1750948800000|2025-06-26 14:40:00|28612|28592|28607.5|28587.5|28616.1|28596.1|28607.1|28587.1|42
1750949100000|2025-06-26 14:45:00|28608.1|28588.1|28614|28594|28621.5|28601.5|28604.5|28584.5|25
1750949400000|2025-06-26 14:50:00|28614.5|28594.5|28642.5|28622.5|28643.1|28623.1|28614.5|28594.5|32
1750949700000|2025-06-26 14:55:00|28649.5|28629.5|28646.5|28626.5|28651.1|28631.1|28642.5|28622.5|22
1750950000000|2025-06-26 15:00:00|28645.1|28625.1|28646.1|28626.1|28647.5|28627.5|28640.5|28620.5|22
1750950300000|2025-06-26 15:05:00|28646.5|28626.5|28660|28635|28667.1|28636.3|28646.5|28621.8|19
1750950600000|2025-06-26 15:10:00|28657.5|28632.5|28679.5|28659.5|28683.5|28663.5|28651.5|28628.5|47
1750950900000|2025-06-26 15:15:00|28678.5|28658.5|28679|28659|28679.5|28659.5|28678.5|28658.5|4
1750951200000|2025-06-26 15:20:00|28678.5|28658.5|28680.5|28660.5|28684|28661.5|28678.5|28658|11
1750951500000|2025-06-26 15:25:00|28681.5|28661.5|28670.6|28645.6|28682.5|28662.5|28658|28637.6|51
1750951800000|2025-06-26 15:30:00|28674.5|28649.5|28672|28647|28674.5|28653|28671|28646|13
1750952100000|2025-06-26 15:35:00|28669.5|28649.5|28660|28640|28669.5|28649.5|28660|28640|9
1750952400000|2025-06-26 15:40:00|28659.5|28639.5|28654.8|28634.8|28659.5|28639.5|28652|28632|22
1750952700000|2025-06-26 15:45:00|28654.5|28634.5|28683.1|28663.1|28683.5|28663.5|28654.5|28634.5|22
1750953000000|2025-06-26 15:50:00|28682.5|28662.5|28676.5|28656.5|28682.5|28662.5|28676.5|28656.5|9
1750953300000|2025-06-26 15:55:00|28677|28657|28660.5|28640.5|28677|28657|28656.5|28636.5|36
1750953600000|2025-06-26 16:00:00|28663.5|28643.5|28661|28641|28664.5|28644.5|28660.5|28640.5|9
1750953900000|2025-06-26 16:05:00|28660.5|28640.5|28660.5|28640.5|28661.5|28641.5|28659.5|28639.5|10
1750954200000|2025-06-26 16:10:00|28657.5|28637.5|28649.5|28629.5|28657.5|28637.5|28646.4|28626.4|18
1750954500000|2025-06-26 16:15:00|28653|28633|28651.5|28631.5|28653|28633|28651.5|28631.5|12
1750954800000|2025-06-26 16:20:00|28652|28632|28646|28626|28653|28633|28646|28626|8
1750955100000|2025-06-26 16:25:00|28646.5|28626.5|28637.5|28617.5|28646.5|28626.5|28637.5|28617.5|12
1750955400000|2025-06-26 16:30:00|28638|28618|28617.5|28592.5|28638|28618|28617.5|28590.6|31
1750955700000|2025-06-26 16:35:00|28617|28592|28626|28606|28629.1|28609.1|28616.5|28591.5|15
1750956000000|2025-06-26 16:40:00|28625.5|28605.5|28594|28574|28625.5|28605.5|28594|28571.9|17
1750956300000|2025-06-26 16:45:00|28600.5|28580.5|28594|28574|28605.8|28585.8|28594|28574|18
1750956600000|2025-06-26 16:50:00|28600.5|28580.5|28604.5|28584.5|28604.5|28584.5|28600.5|28580.5|7
1750956900000|2025-06-26 16:55:00|28605.5|28585.5|28607.1|28587.1|28608|28588|28600.5|28580.5|10
1750957200000|2025-06-26 17:00:00|28596|28576|28573.5|28553.5|28596|28576|28572.5|28552.5|27
1750957500000|2025-06-26 17:05:00|28573.1|28553.1|28567.5|28547.5|28574.1|28554.1|28565.5|28545.5|20
1750957800000|2025-06-26 17:10:00|28567|28547|28568|28548|28570.6|28550.6|28564.5|28544.5|60
1750958100000|2025-06-26 17:15:00|28567.5|28547.5|28584.6|28564.6|28584.6|28564.6|28567.5|28547.5|32
1750958400000|2025-06-26 17:20:00|28584|28564|28572.5|28552.5|28584.5|28564.5|28572.5|28552.5|19
1750958700000|2025-06-26 17:25:00|28573|28553|28570|28550|28573|28553|28570|28550|5
1750959000000|2025-06-26 17:30:00|28571|28551|28572.5|28552.5|28574|28554|28571|28551|11
1750959300000|2025-06-26 17:35:00|28573|28553|28576|28556|28580|28560|28573|28553|9
1750959900000|2025-06-26 17:45:00|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|28576.5|28556.5|1
1750960200000|2025-06-26 17:50:00|28576|28556|28569.5|28549.5|28576.5|28556.5|28569.5|28549.5|5
1750960800000|2025-06-26 18:00:00|28570|28550|28571|28551|28571|28551|28570|28550|2
1750961100000|2025-06-26 18:05:00|28570.5|28550.5|28581|28561|28581|28561|28570.5|28550.5|12
1750962000000|2025-06-26 18:20:00|28581.5|28561.5|28575.5|28555.5|28589|28569|28575.5|28555.5|14
1750962300000|2025-06-26 18:25:00|28578|28558|28586|28566|28587.5|28567.5|28577.5|28557.5|19
1750962600000|2025-06-26 18:30:00|28585.5|28565.5|28583.5|28563.5|28588.5|28568.5|28583.5|28563.5|18
1750963200000|2025-06-26 18:40:00|28585|28565|28581.5|28561.5|28585|28565|28581.5|28561.5|5
1750963500000|2025-06-26 18:45:00|28583|28563|28583.5|28563.5|28586|28563.5|28583|28561|4
1750963800000|2025-06-26 18:50:00|28584|28564|28584|28564|28584|28564|28584|28564|1
1750964100000|2025-06-26 18:55:00|28583.5|28563.5|28587.6|28562.6|28587.6|28565|28582|28562|6
1750964400000|2025-06-26 19:00:00|28588.6|28563.6|28589|28564|28589|28564|28588.6|28563.6|2
1750964700000|2025-06-26 19:05:00|28609.2|28563.7|28621|28572.7|28634.2|28572.7|28609.2|28559.3|14
1750965000000|2025-06-26 19:10:00|28620.1|28573.7|28632.6|28580.5|28637.5|28588.4|28619.1|28573.7|30
1750965300000|2025-06-26 19:15:00|28629.3|28588.7|28650.3|28583.4|28650.3|28588.7|28629.3|28581.4|7
1750965600000|2025-06-26 19:20:00|28639.5|28587.4|28639.4|28583.4|28655.2|28593.8|28636.9|28582.5|19
1750965900000|2025-06-26 19:25:00|28638.4|28584.5|28647.4|28582.2|28650.6|28586.1|28636.8|28579.1|10
1750966200000|2025-06-26 19:30:00|28646.1|28583.6|28647.8|28587.9|28648.1|28587.9|28646.1|28583.6|5
1750966500000|2025-06-26 19:35:00|28641.1|28581.2|28647.8|28587.9|28650.4|28588.1|28641.1|28580.4|9
1750966800000|2025-06-26 19:40:00|28648.8|28588.9|28640.3|28599.8|28648.8|28606|28631|28581.4|8
1750967100000|2025-06-26 19:45:00|28630|28605|28640.3|28599.8|28640.3|28605|28630|28599.8|3
1750967700000|2025-06-26 19:55:00|28640.2|28599.7|28640.2|28599.7|28640.2|28599.7|28640.2|28599.7|1
1750986000000|2025-06-27 01:00:00|28645|28620|28637.2|28600.9|28647.2|28622.2|28627.1|28592.9|46
1750986300000|2025-06-27 01:05:00|28638|28600.1|28605|28552.6|28643.2|28609.9|28600.3|28547.6|96
1750986600000|2025-06-27 01:10:00|28605.4|28552.2|28632.8|28542.7|28634.8|28576.6|28589.8|28538.8|79
1750986900000|2025-06-27 01:15:00|28633.8|28543.7|28686.2|28613|28686.2|28620.8|28605.5|28543.7|111
1750987200000|2025-06-27 01:20:00|28685.6|28613.5|28732.2|28693.4|28732.2|28704|28682.3|28613.5|120
1750987500000|2025-06-27 01:25:00|28725.4|28688.5|28671.3|28613.2|28740.8|28693.1|28659.6|28601.2|104
1750987800000|2025-06-27 01:30:00|28668.3|28610.2|28644.6|28624.6|28671.4|28628.6|28642.9|28595.7|171
1750988100000|2025-06-27 01:35:00|28644.1|28624.1|28633.4|28613.4|28647.5|28625.3|28630.1|28610.1|117
1750988400000|2025-06-27 01:40:00|28633.3|28613.3|28596.3|28576.3|28633.3|28613.3|28581.4|28556.4|151
1750988700000|2025-06-27 01:45:00|28596.7|28576.7|28488.4|28439.1|28597.5|28577.5|28483.9|28427.7|181
1750989000000|2025-06-27 01:50:00|28485.1|28435.8|28503.2|28483.2|28550.1|28507|28476.8|28435.8|151
1750989300000|2025-06-27 01:55:00|28503.4|28483.4|28520.4|28500.4|28570.3|28541.7|28503.4|28474.1|197
1750989600000|2025-06-27 02:00:00|28520.5|28500.5|28533.7|28508.7|28549.1|28529.1|28519.4|28499.4|121
1750989900000|2025-06-27 02:05:00|28531.2|28506.2|28507.8|28487.8|28547.6|28527.6|28502.8|28482.8|121
1750990200000|2025-06-27 02:10:00|28507.2|28487.2|28470.8|28450.8|28518.8|28493.8|28470.1|28450.1|141
1750990500000|2025-06-27 02:15:00|28472.5|28452.5|28381.5|28316.5|28482.3|28460|28359.5|28298.1|168
1750990800000|2025-06-27 02:20:00|28380.7|28315.7|28407.4|28387.4|28428.7|28400.3|28358.2|28305|199
1750991100000|2025-06-27 02:25:00|28407.8|28387.8|28440.3|28415.3|28464.2|28441.3|28407.8|28384.1|159
1750991400000|2025-06-27 02:30:00|28448.1|28423.1|28432.5|28412.5|28448.3|28428.3|28410.1|28385.1|100
1750991700000|2025-06-27 02:35:00|28434.4|28414.4|28434.2|28414.2|28448.6|28428.6|28417.9|28397.9|137
1750992000000|2025-06-27 02:40:00|28433.8|28413.8|28433.6|28413.6|28444.9|28424.9|28428.9|28408.9|154
1750992300000|2025-06-27 02:45:00|28434.1|28414.1|28440.4|28420.4|28446.9|28426.9|28430.2|28410.2|94
1750992600000|2025-06-27 02:50:00|28441|28421|28438.7|28418.7|28441.1|28421.1|28422.6|28402.6|118
1750992900000|2025-06-27 02:55:00|28438.4|28418.4|28400.4|28380.4|28449.1|28429.1|28383.7|28344.8|91
1750993200000|2025-06-27 03:00:00|28401.1|28381.1|28404|28384|28418.3|28398.3|28391.3|28371.3|148
1750993500000|2025-06-27 03:05:00|28403.9|28383.9|28335.6|28310.6|28409.6|28389.6|28329.1|28287.9|200
1750993800000|2025-06-27 03:10:00|28335.4|28310.4|28374.3|28354.3|28374.4|28354.4|28330.2|28305.8|196
1750994100000|2025-06-27 03:15:00|28374.9|28354.9|28353.6|28333.6|28380.1|28359.6|28340.5|28305.5|135
1750994400000|2025-06-27 03:20:00|28353.7|28333.7|28359.2|28334.2|28397.1|28359.8|28353.4|28331.6|112
1750994700000|2025-06-27 03:25:00|28360.7|28335.7|28405.3|28385.3|28414.4|28394.4|28355|28330|142
1750995000000|2025-06-27 03:30:00|28405.2|28385.2|28389.4|28369.4|28405.2|28385.2|28385.6|28365.6|87
1750995300000|2025-06-27 03:35:00|28387.6|28367.6|28386.3|28366.3|28387.7|28367.7|28368.1|28348.1|81
1750995600000|2025-06-27 03:40:00|28385.9|28365.9|28366|28285.3|28392.2|28369.4|28346.8|28266.6|124
1750995900000|2025-06-27 03:45:00|28361.5|28289.8|28350.7|28325.7|28386.2|28326.4|28347.5|28286.4|101
1750996200000|2025-06-27 03:50:00|28351.1|28326.1|28364.6|28292.6|28388.8|28337.8|28349.5|28292.2|175
1750996500000|2025-06-27 03:55:00|28363.9|28293.8|28322.3|28302.3|28368.6|28312.9|28317.4|28287.2|110
1750996800000|2025-06-27 04:00:00|28322.5|28302.5|28319.2|28299.2|28325.2|28305.2|28315.9|28295.7|97
1750997100000|2025-06-27 04:05:00|28319.8|28299.8|28350.7|28312.8|28368.7|28323.3|28314.9|28289.6|85
1750997400000|2025-06-27 04:10:00|28349.5|28313.9|28346.5|28326.5|28360.7|28335.3|28342.5|28313.9|98
1750997700000|2025-06-27 04:15:00|28344.8|28324.8|28357.2|28337.2|28378.7|28358.7|28344.5|28324.5|78
1750998000000|2025-06-27 04:20:00|28357.3|28337.3|28358.1|28338.1|28368.5|28348.5|28357.3|28337.3|77
1750998300000|2025-06-27 04:25:00|28358.3|28338.3|28353.8|28333.8|28370.1|28350.1|28352.2|28332.2|71
1750998600000|2025-06-27 04:30:00|28359.6|28339.6|28358.4|28338.4|28365.9|28345.9|28351.7|28331.7|75
1750998900000|2025-06-27 04:35:00|28358.3|28338.3|28353.7|28333.7|28364.5|28344.5|28353.2|28333.2|53
1750999200000|2025-06-27 04:40:00|28354|28334|28336.9|28316.9|28354.7|28334.7|28335.2|28315.2|56
1750999500000|2025-06-27 04:45:00|28337.3|28317.3|28324.4|28304.4|28337.5|28317.5|28323.9|28303.9|45
1750999800000|2025-06-27 04:50:00|28324.5|28304.5|28332.5|28312.5|28332.5|28312.5|28323.9|28303.9|67
1751000100000|2025-06-27 04:55:00|28332.6|28312.6|28355.3|28335.3|28355.7|28335.7|28332.5|28312.5|54
1751000400000|2025-06-27 05:00:00|28354.7|28334.7|28373.6|28348.6|28383|28363|28354.2|28334.2|84
1751000700000|2025-06-27 05:05:00|28374.5|28349.5|28369.5|28349.5|28383.6|28361.1|28363.1|28343.1|91
1751001000000|2025-06-27 05:10:00|28370|28350|28369|28349|28371.1|28351.1|28369|28349|7
1751001300000|2025-06-27 05:15:00|28371.5|28351.5|28370.1|28350.1|28373.3|28353.3|28366.9|28346.9|28
1751001600000|2025-06-27 05:20:00|28369.5|28349.5|28363.1|28343.1|28369.5|28349.5|28363|28343|20
1751001900000|2025-06-27 05:25:00|28362.9|28342.9|28353.6|28333.6|28363.5|28343.5|28353.1|28333.1|59
1751002200000|2025-06-27 05:30:00|28354.3|28334.3|28339.6|28319.6|28354.3|28334.3|28337.5|28317.5|105
1751002500000|2025-06-27 05:35:00|28335.6|28315.6|28308|28288|28339.3|28319.3|28299.7|28279.7|105
1751002800000|2025-06-27 05:40:00|28310.2|28290.2|28322.7|28284|28323.8|28297.7|28308|28282|85
1751003100000|2025-06-27 05:45:00|28322.2|28285.5|28321.7|28296.7|28326.3|28296.9|28313.8|28283|58
1751003400000|2025-06-27 05:50:00|28321.2|28296.2|28338.4|28313.4|28346.4|28318.5|28311.4|28283.5|85
1751003700000|2025-06-27 05:55:00|28338.3|28313.3|28324.7|28304.7|28341.9|28318|28323.8|28303.8|80
1751004000000|2025-06-27 06:00:00|28324.6|28304.6|28323.3|28303.3|28330.4|28310.4|28313.1|28293.1|106
1751004300000|2025-06-27 06:05:00|28322.5|28302.5|28331.4|28311.4|28336|28316|28315.4|28295.4|148
1751004600000|2025-06-27 06:10:00|28334|28314|28403.5|28383.5|28418.6|28390.6|28334|28314|163
1751004900000|2025-06-27 06:15:00|28403.1|28383.1|28395.8|28360.3|28403.1|28383.1|28378.2|28353.8|137
1751005200000|2025-06-27 06:20:00|28394.3|28358.8|28380.1|28360.1|28398.1|28369.8|28378.5|28356.7|165
1751005500000|2025-06-27 06:25:00|28378.1|28358.1|28380.4|28360.4|28383.9|28363.9|28373.3|28353.3|122
1751005800000|2025-06-27 06:30:00|28379.5|28359.5|28386.3|28344.8|28399.5|28363.5|28369.2|28334|123
1751006100000|2025-06-27 06:35:00|28378.9|28353.9|28380|28360|28383.8|28363.8|28375.9|28353.4|79
1751006400000|2025-06-27 06:40:00|28379.2|28359.2|28377.6|28357.6|28379.9|28359.9|28370.4|28349.6|71
1751006700000|2025-06-27 06:45:00|28374.4|28354.4|28378.5|28341.5|28386.7|28359.7|28369.7|28339.3|101
1751007000000|2025-06-27 06:50:00|28380|28340.9|28378.2|28358.2|28390|28358.4|28363.9|28333.3|105
1751007300000|2025-06-27 06:55:00|28378.1|28358.1|28375.6|28350.6|28378.3|28358.3|28366.2|28346.2|76
1751007600000|2025-06-27 07:00:00|28376|28351|28355|28335|28376.3|28351.3|28355|28333.7|102
1751007900000|2025-06-27 07:05:00|28354.9|28334.9|28283.2|28263.2|28356.2|28336.2|28276.2|28255.1|141
1751008200000|2025-06-27 07:10:00|28283.5|28263.5|28347.2|28310.9|28353.6|28317|28283.5|28263.5|113
1751008500000|2025-06-27 07:15:00|28348.1|28302.4|28380.4|28355.4|28390|28356.2|28342|28302.4|71
1751008800000|2025-06-27 07:20:00|28383.6|28345.2|28367.8|28342.8|28395.1|28361.5|28367.8|28337.9|66
1751009100000|2025-06-27 07:25:00|28367.3|28342.3|28470.6|28434.3|28484.5|28442.3|28361.8|28324.3|174
1751009400000|2025-06-27 07:30:00|28484.6|28437.1|28532.9|28464.8|28532.9|28481.4|28484.6|28434.2|91
1751009700000|2025-06-27 07:35:00|28530.6|28467.2|28514.9|28494.9|28585.8|28503.6|28509|28460.6|136
1751010000000|2025-06-27 07:40:00|28515|28495|28534.2|28514.2|28535.8|28515.3|28509.1|28489.1|93
1751010300000|2025-06-27 07:45:00|28533.6|28513.6|28582.9|28562.9|28582.9|28562.9|28533.6|28513.6|111
1751010600000|2025-06-27 07:50:00|28582.7|28562.7|28589.8|28569.8|28612.5|28581.3|28581.7|28561.7|87
1751010900000|2025-06-27 07:55:00|28590.1|28570.1|28630.6|28571.4|28638.8|28579.4|28575.1|28550.7|101
1751011200000|2025-06-27 08:00:00|28630|28572.9|28570.1|28550.1|28630.6|28574.5|28565.5|28545.5|110
1751011500000|2025-06-27 08:05:00|28571.3|28551.3|28583.3|28563.3|28603.2|28583.2|28571.1|28551.1|130
1751011800000|2025-06-27 08:10:00|28583.1|28563.1|28627.9|28607.9|28628.1|28608.1|28564.5|28544.5|132
1751012100000|2025-06-27 08:15:00|28628|28608|28581.9|28556.9|28628|28608|28580.9|28555.9|81
1751012400000|2025-06-27 08:20:00|28582.4|28557.4|28578.2|28558.2|28582.9|28559.6|28574|28550.4|47
1751012700000|2025-06-27 08:25:00|28578.4|28558.4|28584.8|28564.8|28585.6|28565.6|28576.9|28556.9|76
1751013000000|2025-06-27 08:30:00|28585|28565|28589.9|28569.9|28591.3|28571.3|28581.2|28561.2|51
1751013300000|2025-06-27 08:35:00|28590.4|28570.4|28619.5|28599.5|28620|28600|28590|28570|112
1751013600000|2025-06-27 08:40:00|28620.1|28600.1|28622|28602|28631|28611|28617.7|28597.7|72
1751013900000|2025-06-27 08:45:00|28622.8|28602.8|28627|28607|28627|28607|28616.3|28596.3|56
1751014200000|2025-06-27 08:50:00|28627.2|28607.2|28631.2|28611.2|28631.2|28611.2|28627|28607|55
1751014500000|2025-06-27 08:55:00|28633.9|28613.9|28648.5|28628.5|28648.7|28628.7|28632.7|28612.7|96
1751014800000|2025-06-27 09:00:00|28649|28629|28660.1|28640.1|28669.8|28643.9|28648|28628|84
1751015100000|2025-06-27 09:05:00|28659.9|28639.9|28658.5|28638.5|28682.6|28657.6|28658.4|28636.9|67
1751015400000|2025-06-27 09:10:00|28658.7|28638.7|28649.1|28629.1|28658.7|28638.7|28644.6|28624.6|34
1751015700000|2025-06-27 09:15:00|28650.1|28630.1|28649|28629|28655|28635|28640.5|28620.5|69
1751016000000|2025-06-27 09:20:00|28649.1|28629.1|28647.1|28627.1|28649.6|28629.6|28646.8|28626.8|21
1751016300000|2025-06-27 09:25:00|28649.6|28629.6|28639.9|28614.9|28650.5|28630.5|28639.3|28614.9|49
1751016600000|2025-06-27 09:30:00|28639.4|28614.4|28629.4|28609.4|28644.5|28619.5|28628.9|28608.9|60
1751016900000|2025-06-27 09:35:00|28630|28610|28639.6|28619.6|28640.2|28620.2|28628.8|28608.8|53
1751017200000|2025-06-27 09:40:00|28640.2|28620.2|28635|28610|28640.2|28620.2|28632.5|28607.5|25
1751017500000|2025-06-27 09:45:00|28633.6|28608.6|28634.6|28609.6|28634.6|28609.6|28632.5|28607.5|11
1751017800000|2025-06-27 09:50:00|28633|28608|28630|28605|28633.6|28608.6|28628.7|28603.7|16
1751018100000|2025-06-27 09:55:00|28630.5|28605.5|28628|28608|28631.5|28611.5|28627.5|28605.5|15
1751018400000|2025-06-27 10:00:00|28627.5|28607.5|28630.5|28605.5|28630.5|28607.9|28627|28602|24
1751018700000|2025-06-27 10:05:00|28639.1|28596.9|28642.1|28599.9|28642.1|28599.9|28639.1|28596.9|8
1751019000000|2025-06-27 10:10:00|28642.6|28600.4|28640.6|28600.4|28642.6|28601.4|28639.2|28599|10
1751019300000|2025-06-27 10:15:00|28640.3|28600.1|28641.1|28600.9|28641.1|28600.9|28640.1|28599.9|8
1751019600000|2025-06-27 10:20:00|28642.1|28601.9|28652.9|28610.7|28670|28614.9|28642.1|28598.9|66
1751019900000|2025-06-27 10:25:00|28651.9|28609.7|28654.7|28612.5|28656.1|28613.9|28650.8|28608.6|64
1751020200000|2025-06-27 10:30:00|28654.3|28612.1|28660.5|28620.8|28662.2|28622.5|28653.2|28607.3|63
1751020500000|2025-06-27 10:35:00|28660|28620.3|28648.9|28612.1|28660|28621.2|28648.9|28609|39
1751020800000|2025-06-27 10:40:00|28649.4|28612.6|28643.5|28618.5|28649.4|28618.8|28641.5|28612.6|16
1751021100000|2025-06-27 10:45:00|28642.4|28617.4|28643|28618|28643.6|28618.6|28640.2|28615.2|48
1751021400000|2025-06-27 10:50:00|28642.7|28617.7|28643.2|28618.2|28643.5|28618.5|28642.7|28617.7|49
1751021700000|2025-06-27 10:55:00|28643|28618|28642|28617|28643.2|28618.2|28640|28615|89
1751022000000|2025-06-27 11:00:00|28642.6|28617.6|28638.3|28613.3|28642.8|28617.8|28635|28610|33
1751022300000|2025-06-27 11:05:00|28638|28613|28639.6|28614.6|28639.6|28614.6|28634.6|28609.6|27
1751022600000|2025-06-27 11:10:00|28638.6|28613.6|28643|28618|28643.6|28618.6|28638.6|28613.6|28
1751022900000|2025-06-27 11:15:00|28643.2|28618.2|28645.6|28620.6|28646.6|28621.6|28643|28618|93
1751023200000|2025-06-27 11:20:00|28645.5|28620.5|28651|28626|28663.3|28627.9|28645.2|28616.3|53
1751023500000|2025-06-27 11:25:00|28651.1|28626.1|28648.5|28623.5|28654.7|28629.7|28648.2|28623.2|30
1751023800000|2025-06-27 11:30:00|28648|28623|28635|28610|28648.6|28623.6|28633.6|28608.6|23
1751024100000|2025-06-27 11:35:00|28635.6|28610.6|28635.6|28610.6|28635.6|28610.6|28635.6|28610.6|1
1751024400000|2025-06-27 11:40:00|28635|28610|28636|28611|28636|28611|28635|28610|2
1751025300000|2025-06-27 11:55:00|28635.6|28610.6|28635|28610|28635.6|28610.6|28635|28610|4
1751026200000|2025-06-27 12:10:00|28634.6|28609.6|28631|28591.4|28637|28609.6|28623.5|28589.1|31
1751026500000|2025-06-27 12:15:00|28631.2|28597.1|28627.6|28602.6|28632.8|28602.8|28627.6|28597.1|7
1751026800000|2025-06-27 12:20:00|28627|28602|28627.7|28602.7|28628.2|28603.2|28627|28602|14
1751027100000|2025-06-27 12:25:00|28627.6|28602.6|28638.3|28613.3|28645|28620|28627.6|28602.6|65
1751027400000|2025-06-27 12:30:00|28644.6|28597.6|28609.1|28584.1|28644.6|28610.4|28608.5|28583.5|59
1751027700000|2025-06-27 12:35:00|28609|28584|28612|28587|28619.3|28594.3|28609|28584|44
1751028000000|2025-06-27 12:40:00|28611.8|28586.8|28627.6|28602.6|28627.6|28602.6|28611.3|28586.3|45
1751028300000|2025-06-27 12:45:00|28629|28604|28631|28606|28632.3|28607.3|28626.7|28601.7|23
1751028600000|2025-06-27 12:50:00|28630|28605|28621.9|28596.9|28630|28605|28617.4|28592.4|45
1751028900000|2025-06-27 12:55:00|28621.6|28596.6|28617|28592|28622.2|28597.2|28612.8|28587.8|21
1751029200000|2025-06-27 13:00:00|28616.6|28591.6|28630.8|28605.8|28630.8|28605.8|28616.6|28591.6|24
1751029500000|2025-06-27 13:05:00|28630.2|28605.2|28632.6|28607.6|28633.2|28608.2|28630|28605|27
1751029800000|2025-06-27 13:10:00|28633|28608|28637.6|28612.6|28637.7|28612.7|28633|28608|10
1751030100000|2025-06-27 13:15:00|28637.4|28612.4|28632|28607|28637.4|28612.4|28632|28607|16
1751030400000|2025-06-27 13:20:00|28631.6|28606.6|28636|28611|28636.5|28611.5|28620.6|28593.7|23
1751030700000|2025-06-27 13:25:00|28636.1|28611.1|28649.5|28624.5|28650.1|28625.1|28636.1|28611.1|42
1751031000000|2025-06-27 13:30:00|28649.7|28624.7|28648.2|28623.2|28653.7|28628.7|28648.2|28623.2|54
1751031300000|2025-06-27 13:35:00|28647.7|28622.7|28645.8|28620.8|28650.1|28625.1|28645.6|28620.6|42
1751031600000|2025-06-27 13:40:00|28645.3|28620.3|28649.9|28624.9|28649.9|28624.9|28645|28620|27
1751031900000|2025-06-27 13:45:00|28650.4|28625.4|28648.2|28623.2|28650.7|28625.7|28646.9|28621.9|36
1751032200000|2025-06-27 13:50:00|28647.7|28622.7|28649.2|28624.2|28649.2|28624.2|28647.7|28622.7|8
1751032500000|2025-06-27 13:55:00|28649|28624|28652.5|28617.5|28652.5|28626|28648.6|28617.5|13
1751032800000|2025-06-27 14:00:00|28650|28625|28657|28632|28658.8|28633.8|28650|28625|28
1751033100000|2025-06-27 14:05:00|28655.6|28630.6|28650.1|28625.1|28657.5|28632.5|28650.1|28625.1|28
1751033400000|2025-06-27 14:10:00|28650.5|28625.5|28650|28625|28654.7|28629.7|28650|28625|24
1751033700000|2025-06-27 14:15:00|28650.2|28625.2|28651.9|28626.9|28653.2|28628.2|28650|28625|21
1751034000000|2025-06-27 14:20:00|28651.6|28626.6|28655|28630|28665.2|28630|28651.6|28618.1|12
1751034300000|2025-06-27 14:25:00|28657.2|28632.2|28658.8|28633.8|28660.3|28635|28654|28624.8|28
1751034600000|2025-06-27 14:30:00|28655|28630|28661.3|28623.7|28661.3|28630|28655|28623.7|2
1751034900000|2025-06-27 14:35:00|28658.1|28622.8|28661.9|28626.1|28665.4|28629.6|28657.9|28622.1|18
1751035200000|2025-06-27 14:40:00|28671.3|28630.7|28685.4|28649.6|28692.4|28656.6|28669.5|28628.8|38
1751035500000|2025-06-27 14:45:00|28687.8|28649.7|28701.3|28663.7|28705.3|28665.9|28683.4|28647.6|25
1751035800000|2025-06-27 14:50:00|28697.7|28662.4|28713|28672|28713.9|28672.7|28692.7|28656.2|29
1751036100000|2025-06-27 14:55:00|28712.4|28672.5|28702.6|28665|28714.4|28676.8|28701.7|28665|17
1751036400000|2025-06-27 15:00:00|28702.9|28665.3|28692.6|28667.6|28702.9|28672.5|28692.2|28664.6|14
1751036700000|2025-06-27 15:05:00|28695|28670|28688.2|28643.8|28695.8|28670.8|28681.5|28643.8|26
1751037000000|2025-06-27 15:10:00|28688.6|28642.2|28679.5|28654.5|28697.3|28655|28667.5|28634.3|32
1751037300000|2025-06-27 15:15:00|28679.6|28654.6|28682.1|28657.1|28684.5|28657.1|28678.9|28649.5|10
1751037600000|2025-06-27 15:20:00|28681.6|28656.6|28681.6|28656.6|28682.1|28657.1|28680|28655|15
1751037900000|2025-06-27 15:25:00|28682.1|28657.1|28681.6|28656.6|28682.1|28657.1|28680.9|28655.9|19
1751038200000|2025-06-27 15:30:00|28682.1|28657.1|28680.9|28655.9|28687.5|28657.1|28680.5|28652.3|24
1751038500000|2025-06-27 15:35:00|28681.8|28656.8|28672.6|28647.6|28682.6|28657.6|28672.6|28647.6|35
1751038800000|2025-06-27 15:40:00|28672.4|28647.4|28668.6|28643.6|28673|28648|28668.6|28643.6|8
1751039100000|2025-06-27 15:45:00|28667.6|28642.6|28667.6|28642.6|28667.6|28642.6|28667.6|28642.6|1
1751039700000|2025-06-27 15:55:00|28668|28643|28684.5|28659.5|28684.5|28659.5|28668|28643|25
1751040000000|2025-06-27 16:00:00|28679|28654|28682.2|28643.7|28689.3|28655.9|28674.7|28643.7|18
1751040300000|2025-06-27 16:05:00|28679.5|28644.5|28665|28640|28679.5|28648.9|28665|28640|9
1751040600000|2025-06-27 16:10:00|28667.6|28642.6|28644.9|28608|28667.6|28642.6|28638.5|28607.7|20
1751040900000|2025-06-27 16:15:00|28646.4|28607.7|28637.6|28612.6|28647|28615.1|28637|28607.7|23
1751041200000|2025-06-27 16:20:00|28637|28612|28638|28613|28640|28615|28636|28611|17
1751041500000|2025-06-27 16:25:00|28637.6|28612.6|28636|28611|28646.7|28613.6|28636|28610.2|13
1751041800000|2025-06-27 16:30:00|28635.5|28610.5|28643|28618|28675.6|28620.5|28621|28577.9|40
1751042100000|2025-06-27 16:35:00|28642.5|28617.5|28653.9|28613|28658.3|28618|28642.5|28603.2|13
1751042400000|2025-06-27 16:40:00|28654.9|28614|28658.4|28618.6|28660.5|28619.1|28654.9|28614|12
1751042700000|2025-06-27 16:45:00|28658.9|28619.1|28658.9|28619.1|28658.9|28619.1|28658.4|28618.6|3
1751043000000|2025-06-27 16:50:00|28659.4|28619.6|28659.4|28619.6|28659.4|28619.6|28659.4|28619.6|1
1751043300000|2025-06-27 16:55:00|28658.9|28619.1|28674.2|28624.8|28675.9|28625|28658.9|28619.1|32
1751043600000|2025-06-27 17:00:00|28666.1|28628|28670.9|28626|28672.7|28628|28666.1|28622.4|10
1751043900000|2025-06-27 17:05:00|28672.7|28625.4|28670.9|28626|28673.2|28626|28670.9|28623.8|5
1751044800000|2025-06-27 17:20:00|28672|28627.1|28673|28628.1|28673|28628.1|28672|28627.1|2
1751045100000|2025-06-27 17:25:00|28674.7|28627.4|28675.7|28628.4|28676.2|28629|28673.9|28626.8|5
1751045700000|2025-06-27 17:35:00|28664.5|28639.5|28675.7|28628.4|28688.5|28639.5|28664.5|28615.5|6
1751046000000|2025-06-27 17:40:00|28677.2|28627.8|28690.8|28620.9|28690.8|28629.8|28675.6|28620.9|8
1751046300000|2025-06-27 17:45:00|28686.1|28616.2|28697.5|28647.4|28710.2|28653.8|28679.9|28614.8|45
1751046600000|2025-06-27 17:50:00|28699|28643.9|28698.5|28658.5|28700|28658.5|28697.2|28643.9|11
1751046900000|2025-06-27 17:55:00|28700.2|28657.8|28694.1|28635.8|28700.2|28658.5|28681.3|28635.1|19
1751047200000|2025-06-27 18:00:00|28692.3|28636.7|28697.2|28646.8|28706.2|28646.8|28688.5|28633.4|21
1751047500000|2025-06-27 18:05:00|28690.3|28653.8|28694.5|28669.5|28696.5|28671.5|28687.5|28651.3|16
1751047800000|2025-06-27 18:10:00|28695|28670|28692.5|28667.5|28695|28670|28692.5|28667.5|4
1751048100000|2025-06-27 18:15:00|28693.5|28668.5|28689.1|28646.9|28693.5|28668.5|28676.5|28646.9|20
1751048400000|2025-06-27 18:20:00|28690.6|28646.6|28692.2|28652.9|28699|28652.9|28689.9|28640|13
1751048700000|2025-06-27 18:25:00|28690.9|28655.1|28700|28645.7|28700|28655.9|28690.9|28640|9
1751049000000|2025-06-27 18:30:00|28699.2|28646.4|28696.2|28658.8|28703.2|28658.8|28692|28646.4|9
1751049300000|2025-06-27 18:35:00|28694.9|28659.1|28696.2|28658.8|28696.2|28659.1|28694.9|28658.8|4
1751049600000|2025-06-27 18:40:00|28700.8|28663.2|28707.5|28682.5|28709.4|28682.6|28697.5|28659.4|13
1751049900000|2025-06-27 18:45:00|28706.5|28681.5|28703.1|28678.1|28706.5|28681.5|28702.9|28677.9|7
1751050200000|2025-06-27 18:50:00|28707.9|28672.1|28702.9|28667.1|28709|28672.1|28702.9|28666.4|5
1751050800000|2025-06-27 19:00:00|28703.6|28664.3|28709|28654.7|28709.2|28664.3|28703.6|28651.8|11
1751051100000|2025-06-27 19:05:00|28708.2|28655.4|28692.3|28638|28708.2|28655.4|28692.3|28627.5|15
1751051400000|2025-06-27 19:10:00|28691.6|28638.8|28691.6|28638.8|28691.6|28638.8|28691.6|28638.8|1
1751052300000|2025-06-27 19:25:00|28680.7|28628.3|28681.2|28628.4|28690.9|28628.4|28680.7|28613.4|15
1751052600000|2025-06-27 19:30:00|28684.7|28615.7|28681.2|28628.4|28689.3|28628.4|28681.2|28615.7|3
1751052900000|2025-06-27 19:35:00|28682.2|28629.4|28668.7|28616.3|28682.2|28629.4|28667.2|28615.5|7
1751053200000|2025-06-27 19:40:00|28669.2|28611.6|28640|28615|28669.2|28615|28637.5|28591.2|17
1751053500000|2025-06-27 19:45:00|28640.4|28615.4|28640|28615|28640.4|28615.4|28636.3|28611.3|9
1751053800000|2025-06-27 19:50:00|28637.5|28612.5|28637.5|28612.5|28637.5|28612.5|28637.5|28612.5|1
1751245200000|2025-06-30 01:00:00|28733|28563.5|28670.3|28627.8|28736.3|28631.7|28670.2|28563.5|42
1751245500000|2025-06-30 01:05:00|28671.6|28626.5|28665.2|28619.8|28676.6|28636.6|28652|28615.6|79
1751245800000|2025-06-30 01:10:00|28665.8|28619.1|28701.9|28553|28711.9|28621|28655.6|28549.7|55
1751246100000|2025-06-30 01:15:00|28675.9|28579|28663.8|28591.8|28689.2|28601.2|28647.7|28570.9|71
1751246400000|2025-06-30 01:20:00|28655.2|28583.2|28603.9|28578.9|28660.1|28585.5|28603.9|28550.7|94
1751246700000|2025-06-30 01:25:00|28604.1|28579.1|28630.3|28583.8|28639.2|28594.6|28602.2|28568.4|80
1751247000000|2025-06-30 01:30:00|28629.7|28585.3|28642.2|28606.5|28651.6|28609.1|28611.7|28575.7|142
1751247300000|2025-06-30 01:35:00|28636.9|28611.9|28668.2|28643.2|28686.6|28647.4|28636.7|28606.4|162
1751247600000|2025-06-30 01:40:00|28668.5|28643.5|28666.6|28641.6|28677.8|28652.8|28657.5|28632.5|72
1751247900000|2025-06-30 01:45:00|28666.5|28641.5|28670.1|28645.1|28676.2|28651.2|28653.6|28628.6|81
1751248200000|2025-06-30 01:50:00|28669.6|28644.6|28639.9|28614.9|28669.6|28644.6|28629.9|28600.2|119
1751248500000|2025-06-30 01:55:00|28637.4|28617.4|28619|28599|28659.9|28624.5|28618.5|28598.5|110
1751248800000|2025-06-30 02:00:00|28618.7|28598.7|28623.9|28603.9|28629.3|28609.3|28618|28598|85
1751249100000|2025-06-30 02:05:00|28623.7|28603.7|28625.7|28605.7|28627.7|28607.7|28621.1|28601.1|81
1751249400000|2025-06-30 02:10:00|28625.6|28605.6|28639.4|28619.4|28639.9|28619.9|28616.3|28596.3|94
1751249700000|2025-06-30 02:15:00|28639.7|28619.7|28659.2|28639.2|28673|28653|28639.1|28619.1|114
1751250000000|2025-06-30 02:20:00|28658.9|28638.9|28660.6|28640.6|28675.4|28655.4|28653.6|28633.6|95
1751250300000|2025-06-30 02:25:00|28660|28640|28661.6|28641.6|28664.5|28644.5|28652.4|28632.4|51
1751250600000|2025-06-30 02:30:00|28661.5|28641.5|28743.6|28718.6|28764.9|28718.6|28661.5|28641.5|144
1751250900000|2025-06-30 02:35:00|28744|28719|28735.9|28715.9|28744|28719|28727.5|28702.5|41
1751251200000|2025-06-30 02:40:00|28736|28716|28776.6|28756.6|28786.5|28756.9|28735.9|28715.9|91
1751251500000|2025-06-30 02:45:00|28776.4|28756.4|28797.4|28777.4|28831.1|28793|28773.9|28753.9|131
1751251800000|2025-06-30 02:50:00|28797.9|28777.9|28790.8|28770.8|28797.9|28777.9|28771.3|28751.3|120
1751252100000|2025-06-30 02:55:00|28791.4|28771.4|28790.4|28770.4|28800.8|28780.8|28788.1|28768.1|95
1751252400000|2025-06-30 03:00:00|28789.9|28769.9|28786.8|28766.8|28810.1|28783.8|28777.7|28753.9|133
1751252700000|2025-06-30 03:05:00|28787.2|28767.2|28784.5|28764.5|28787.6|28767.6|28778|28758|79
1751253000000|2025-06-30 03:10:00|28783.2|28763.2|28783.3|28763.3|28785.7|28765.7|28783.2|28763.2|44
1751253300000|2025-06-30 03:15:00|28783.8|28763.8|28800.5|28780.5|28800.5|28780.5|28783.5|28763.5|42
1751253600000|2025-06-30 03:20:00|28800.7|28780.7|28830.7|28805.7|28881.5|28846.6|28800.1|28780.1|139
1751253900000|2025-06-30 03:25:00|28828.7|28803.7|28844.1|28824.1|28845.2|28825.2|28821.8|28799.1|90
1751254200000|2025-06-30 03:30:00|28844.3|28824.3|28917.4|28872.6|28976.3|28923.3|28839.6|28819.6|166
1751254500000|2025-06-30 03:35:00|28917.7|28872.8|28896.4|28876.4|28917.7|28889.1|28887.1|28863.7|139
1751254800000|2025-06-30 03:40:00|28898.3|28878.3|28918.1|28898.1|28920.7|28900.7|28893.9|28873.9|143
1751255100000|2025-06-30 03:45:00|28913.2|28893.2|28904.5|28884.5|28914.8|28894.8|28899.1|28879.1|122
1751255400000|2025-06-30 03:50:00|28905|28885|28915.9|28895.9|28916.2|28896.2|28898.2|28878.2|80
1751255700000|2025-06-30 03:55:00|28915.8|28895.8|28963.3|28943.3|28963.3|28943.3|28913.6|28893.6|113
1751256000000|2025-06-30 04:00:00|28963.2|28943.2|28972.2|28947.2|29018.5|28975.4|28957.2|28932.2|121
1751256300000|2025-06-30 04:05:00|28971.9|28946.9|28954.1|28934.1|28973.1|28948.5|28953.7|28933.7|48
1751256600000|2025-06-30 04:10:00|28953.9|28933.9|28945.5|28925.5|28956.7|28936.7|28935.7|28915.7|78
1751256900000|2025-06-30 04:15:00|28945.8|28925.8|28945|28925|28946.7|28926.7|28941.3|28921.3|48
1751257200000|2025-06-30 04:20:00|28944.9|28924.9|28943.9|28923.9|28946.2|28926.2|28943.4|28923.4|55
1751257500000|2025-06-30 04:25:00|28944|28924|28932|28907|28944.2|28924.2|28905.8|28885.8|63
1751257800000|2025-06-30 04:30:00|28929.5|28909.5|28927.2|28907.2|28930.5|28910.5|28927.2|28907.2|35
1751258100000|2025-06-30 04:35:00|28927.1|28907.1|28925.3|28905.3|28933.8|28913.8|28925.2|28905.2|53
1751258400000|2025-06-30 04:40:00|28925.4|28905.4|28907.1|28887.1|28934.7|28914.7|28903.7|28883.7|66
1751258700000|2025-06-30 04:45:00|28912.6|28887.6|28898.2|28878.2|28916.3|28896.3|28898.2|28878.2|77
1751259000000|2025-06-30 04:50:00|28898|28878|28874.4|28854.4|28898.2|28878.2|28870.5|28850.5|116
1751259300000|2025-06-30 04:55:00|28871.8|28851.8|28876.4|28856.4|28883.5|28863.5|28870.5|28850.5|75
1751259600000|2025-06-30 05:00:00|28876.1|28856.1|28867.1|28847.1|28876.5|28856.5|28861.8|28841.8|84
1751259900000|2025-06-30 05:05:00|28866.8|28846.8|28845|28825|28867.1|28847.1|28844.9|28824.9|80
1751260200000|2025-06-30 05:10:00|28844.9|28824.9|28855.5|28835.5|28855.5|28835.5|28840.8|28820.8|48
1751260500000|2025-06-30 05:15:00|28857.1|28837.1|28897.5|28877.5|28898.7|28878.7|28856.5|28836.5|90
1751260800000|2025-06-30 05:20:00|28897.1|28877.1|28877.9|28857.9|28898.5|28878.5|28877.3|28857.3|92
1751261100000|2025-06-30 05:25:00|28875.9|28855.9|28855.1|28835.1|28875.9|28855.9|28845.1|28825.1|89
1751261400000|2025-06-30 05:30:00|28854.9|28834.9|28869.8|28849.8|28876.1|28856.1|28854.2|28834.2|54
1751261700000|2025-06-30 05:35:00|28866.5|28846.5|28870.5|28850.5|28876.1|28856.1|28855.3|28834.8|157
1751262000000|2025-06-30 05:40:00|28871|28851|28859.7|28839.7|28871|28851|28857.6|28837.6|81
1751262300000|2025-06-30 05:45:00|28860.4|28840.4|28853.5|28833.5|28862.4|28842.4|28853.2|28833.2|73
1751262600000|2025-06-30 05:50:00|28853.4|28833.4|28862.9|28842.9|28865.1|28845.1|28853.4|28833.4|93
1751262900000|2025-06-30 05:55:00|28862.4|28842.4|28848.8|28828.8|28864.6|28844.6|28848.8|28826.3|76
1751263200000|2025-06-30 06:00:00|28848.7|28828.7|28853.9|28833.9|28854.9|28834.9|28845.3|28825.3|144
1751263500000|2025-06-30 06:05:00|28853.8|28833.8|28857.7|28837.7|28858.4|28838.4|28842.5|28822.5|117
1751263800000|2025-06-30 06:10:00|28857.9|28837.9|28854.3|28834.3|28868.1|28848.1|28851.7|28831.7|95
1751264100000|2025-06-30 06:15:00|28854.9|28834.9|28881.8|28861.8|28886|28866|28854.9|28834.9|116
1751264400000|2025-06-30 06:20:00|28882|28862|28875.7|28855.7|28886.1|28866.1|28869.2|28849.2|127
1751264700000|2025-06-30 06:25:00|28876.1|28856.1|28892.5|28872.5|28897.8|28877.8|28869.5|28849.5|132
1751265000000|2025-06-30 06:30:00|28893.1|28873.1|28909.1|28889.1|28920|28899.9|28892.5|28872.5|98
1751265300000|2025-06-30 06:35:00|28908.5|28888.5|28904|28884|28914.9|28894.9|28895.7|28875.7|96
1751265600000|2025-06-30 06:40:00|28902.5|28882.5|28913.1|28893.1|28915.9|28895.9|28899.3|28879.3|100
1751265900000|2025-06-30 06:45:00|28914.5|28894.5|28947.5|28927.5|28947.5|28927.5|28913.4|28893.4|127
1751266200000|2025-06-30 06:50:00|28943.1|28923.1|28947.3|28927.3|28958.1|28938.1|28938.9|28918.9|111
1751266500000|2025-06-30 06:55:00|28947.4|28927.4|28947.8|28927.8|28950.5|28930.5|28934.7|28914.7|114
1751266800000|2025-06-30 07:00:00|28948.5|28928.5|28960.3|28940.3|28969.3|28949.3|28947.7|28927.7|113
1751267100000|2025-06-30 07:05:00|28963.2|28943.2|28962.8|28942.8|28965.5|28945.5|28960.3|28940.3|48
1751267400000|2025-06-30 07:10:00|28963.1|28943.1|28959.4|28939.4|28963.5|28943.5|28959.4|28939.4|12
1751267700000|2025-06-30 07:15:00|28958.9|28938.9|29034.2|28993.4|29083.5|29010.4|28958.8|28938.8|162
1751268000000|2025-06-30 07:20:00|29034.6|28993.8|29035.1|28999.8|29061.8|29022.1|29027|28983.7|111
1751268300000|2025-06-30 07:25:00|29029|29004|28978|28958|29048.5|29004|28978|28932.1|124
1751268600000|2025-06-30 07:30:00|28978.1|28958.1|29054.8|28983.3|29060.6|29011.9|28978.1|28938.3|102
1751268900000|2025-06-30 07:35:00|29051.6|28993.3|29022.8|28973.6|29141|29060|29020.7|28972.2|140
1751269200000|2025-06-30 07:40:00|29021.8|28975.1|28976.5|28939.4|29022.6|28977.5|28968.3|28928.7|104
1751269500000|2025-06-30 07:45:00|28976.6|28939.5|28940.7|28920.7|28994.5|28967|28940.7|28920.7|143
1751269800000|2025-06-30 07:50:00|28938.1|28918.1|28937.1|28912.1|28957.4|28927.5|28921.5|28888.5|118
1751270100000|2025-06-30 07:55:00|28936.1|28911.1|28938.9|28913.9|28963.1|28922|28932.5|28889.9|92
1751270400000|2025-06-30 08:00:00|28939.5|28914.5|28943.5|28923.5|28961.8|28941.8|28939.4|28914.4|85
1751270700000|2025-06-30 08:05:00|28943|28923|28928.7|28908.7|28943|28923|28923.4|28903.4|73
1751271000000|2025-06-30 08:10:00|28931.4|28911.4|28917.6|28897.6|28933.8|28913.8|28914.2|28894.2|144
1751271300000|2025-06-30 08:15:00|28916.8|28896.8|28943|28923|28944.6|28924.6|28916.8|28896.8|87
1751271600000|2025-06-30 08:20:00|28943.5|28923.5|28937.2|28917.2|28943.5|28923.5|28935.2|28915.2|62
1751271900000|2025-06-30 08:25:00|28935.5|28915.5|28937.8|28917.8|28943.7|28919.8|28926.9|28906.9|74
1751272200000|2025-06-30 08:30:00|28936.8|28916.8|28935.3|28915.3|28938|28918|28933|28913|34
1751272500000|2025-06-30 08:35:00|28935.2|28915.2|28932.7|28907.7|28935.2|28915.2|28922.1|28902.1|113
1751272800000|2025-06-30 08:40:00|28932|28907|28903.1|28883.1|28932|28908.1|28902.9|28882.9|74
1751273100000|2025-06-30 08:45:00|28902.9|28882.9|28931.5|28894.5|28932.7|28895.7|28898.2|28872.1|149
1751273400000|2025-06-30 08:50:00|28924.6|28887.6|28907.7|28887.7|28924.7|28897|28906.7|28886.7|50
1751273700000|2025-06-30 08:55:00|28909.2|28889.2|28885.9|28865.9|28909.2|28889.2|28885.9|28865.9|81
1751274000000|2025-06-30 09:00:00|28885.7|28865.7|28883.2|28863.2|28885.7|28865.7|28867.5|28847.5|81
1751274300000|2025-06-30 09:05:00|28883.5|28863.5|28885.1|28865.1|28885.2|28865.2|28867.8|28847.8|69
1751274600000|2025-06-30 09:10:00|28885.3|28865.3|28884.5|28864.5|28886.2|28866.2|28877.5|28857.5|43
1751274900000|2025-06-30 09:15:00|28885.6|28865.6|28894.5|28874.5|28896.2|28876.2|28884.5|28864.5|45
1751275200000|2025-06-30 09:20:00|28895|28875|28893|28873|28898.9|28878.9|28892|28872|18
1751275500000|2025-06-30 09:25:00|28892.5|28872.5|28885.6|28865.6|28893.5|28873.5|28879|28859|59
1751275800000|2025-06-30 09:30:00|28885.7|28865.7|28884.6|28864.6|28891.3|28868.5|28883|28863|56
1751276100000|2025-06-30 09:35:00|28884.1|28864.1|28894.3|28874.3|28901|28881|28883.9|28863.9|39
1751276400000|2025-06-30 09:40:00|28895|28875|28894.2|28874.2|28896.2|28876.2|28894.2|28874.2|38
1751276700000|2025-06-30 09:45:00|28894.1|28874.1|28897.4|28877.4|28905.1|28885.1|28893.1|28873.1|28
1751277000000|2025-06-30 09:50:00|28897.2|28877.2|28901.3|28881.3|28901.3|28881.3|28896.8|28876.8|24
1751277300000|2025-06-30 09:55:00|28901.5|28881.5|28917.7|28897.7|28921.1|28901.1|28901.3|28881.3|65
1751277600000|2025-06-30 10:00:00|28917.6|28897.6|28896.6|28876.6|28931.5|28911.5|28896.6|28876.6|63
1751277900000|2025-06-30 10:05:00|28895.6|28875.6|28891.1|28871.1|28897.4|28877.4|28884.1|28864.1|80
1751278200000|2025-06-30 10:10:00|28891.5|28871.5|28891.5|28871.5|28891.5|28871.5|28891.1|28871.1|5
1751278500000|2025-06-30 10:15:00|28891.1|28871.1|28891.9|28871.9|28892.5|28872.5|28888.6|28868.6|36
1751278800000|2025-06-30 10:20:00|28892.2|28872.2|28886.4|28866.4|28892.2|28872.2|28886.1|28866.1|38
1751279100000|2025-06-30 10:25:00|28885.6|28865.6|28883|28863|28885.6|28865.6|28880|28860|39
1751279400000|2025-06-30 10:30:00|28882.5|28862.5|28891.2|28871.2|28897.5|28877.5|28882.5|28862.5|63
1751279700000|2025-06-30 10:35:00|28891.6|28871.6|28900.2|28880.2|28904.2|28884.2|28891.6|28871.6|48
1751280000000|2025-06-30 10:40:00|28900.4|28880.4|28906|28886|28906.8|28886.8|28900.2|28878|25
1751280300000|2025-06-30 10:45:00|28906.3|28886.3|28904.4|28884.4|28906.4|28886.4|28902.2|28882.2|31
1751280600000|2025-06-30 10:50:00|28904.6|28884.6|28903.4|28883.4|28905|28885|28903.4|28883.4|16
1751280900000|2025-06-30 10:55:00|28903.1|28883.1|28903.1|28883.1|28906|28886|28900.8|28880.8|46
1751281200000|2025-06-30 11:00:00|28902.1|28882.1|28903.6|28883.6|28906.3|28886.3|28901.3|28881.3|29
1751281500000|2025-06-30 11:05:00|28904|28884|28911.5|28876.5|28911.5|28884|28904|28876.5|2
1751281800000|2025-06-30 11:10:00|28904.6|28879.6|28896.9|28871.9|28904.6|28879.6|28894.1|28863.6|41
1751282100000|2025-06-30 11:15:00|28896.6|28871.6|28909|28889|28932|28891.6|28895.6|28870.6|50
1751282400000|2025-06-30 11:20:00|28910.5|28890.5|28893.5|28873.5|28912.5|28892.5|28891.5|28871.5|25
1751282700000|2025-06-30 11:25:00|28893.4|28873.4|28887|28867|28893.4|28873.4|28884.4|28864.4|20
1751283000000|2025-06-30 11:30:00|28886.8|28866.8|28879.6|28859.6|28887.4|28867.4|28878.9|28858.9|38
1751283300000|2025-06-30 11:35:00|28879.8|28859.8|28876.3|28856.3|28884.6|28864.6|28874.5|28854.5|32
1751283600000|2025-06-30 11:40:00|28874.6|28854.6|28875.6|28855.6|28877.6|28857.6|28874.6|28854.6|14
1751283900000|2025-06-30 11:45:00|28876.6|28856.6|28877.3|28857.3|28878|28858|28876.2|28856.2|16
1751284200000|2025-06-30 11:50:00|28877.2|28857.2|28877|28857|28877.4|28857.4|28876.9|28856.9|10
1751284500000|2025-06-30 11:55:00|28877.5|28857.5|28875.3|28855.3|28878.1|28858.1|28874.4|28854.4|13
1751284800000|2025-06-30 12:00:00|28875.2|28855.2|28875.1|28855.1|28875.4|28855.4|28874.6|28854.6|46
1751285100000|2025-06-30 12:05:00|28874|28854|28876.8|28856.8|28876.8|28856.8|28873.7|28853.7|30
1751285400000|2025-06-30 12:10:00|28877.3|28857.3|28887.3|28867.3|28888.1|28868.1|28877.3|28857.3|38
1751285700000|2025-06-30 12:15:00|28887.6|28867.6|28887.6|28867.6|28888|28868|28887.3|28867.3|15
1751286000000|2025-06-30 12:20:00|28887.3|28867.3|28887.2|28867.2|28887.8|28867.8|28886.8|28866.8|13
1751286300000|2025-06-30 12:25:00|28887.1|28867.1|28887.8|28867.8|28892.2|28872.2|28886.5|28866.5|52
1751286600000|2025-06-30 12:30:00|28889.5|28869.5|28908.8|28888.8|28909.5|28889.5|28889.5|28869.5|36
1751286900000|2025-06-30 12:35:00|28909.3|28889.3|28914.3|28889.3|28951.6|28896.3|28909.2|28870.3|83
1751287200000|2025-06-30 12:40:00|28914.6|28889.6|28907.7|28882.7|28914.6|28889.6|28907.7|28882.7|17
1751287500000|2025-06-30 12:45:00|28907.8|28882.8|28902|28882|28908.5|28885.1|28901.4|28881|34
1751287800000|2025-06-30 12:50:00|28902.5|28882.5|28901|28881|28902.5|28882.5|28901|28881|32
1751288100000|2025-06-30 12:55:00|28900.9|28880.9|28905.9|28885.9|28906.2|28886.2|28900.9|28880.9|34
1751288400000|2025-06-30 13:00:00|28904.1|28884.1|28903.8|28883.8|28904.1|28884.1|28903.4|28883.4|9
1751288700000|2025-06-30 13:05:00|28903.3|28883.3|28903.5|28883.5|28904.3|28884.3|28899|28879|15
1751289000000|2025-06-30 13:10:00|28903.6|28883.6|28900.5|28880.5|28905.3|28885.3|28900|28880|43
1751289300000|2025-06-30 13:15:00|28900.7|28880.7|28905|28885|28905|28885|28900.5|28880.5|62
1751289600000|2025-06-30 13:20:00|28904.5|28884.5|28912.5|28892.5|28912.5|28892.5|28904|28884|5
1751289900000|2025-06-30 13:25:00|28913.8|28893.8|28920|28900|28921.8|28901.8|28913.8|28893.8|27
1751290200000|2025-06-30 13:30:00|28916.5|28896.5|28915|28895|28916.5|28896.5|28914.5|28894.5|4
1751290500000|2025-06-30 13:35:00|28915.2|28895.2|28915.2|28895.2|28915.8|28895.8|28915.1|28895.1|7
1751290800000|2025-06-30 13:40:00|28915|28895|28920.6|28900.6|28920.6|28900.6|28914.5|28894.5|28
1751291100000|2025-06-30 13:45:00|28920.8|28900.8|28927.9|28907.9|28934.5|28914.5|28920.1|28900.1|24
1751291400000|2025-06-30 13:50:00|28927.7|28907.7|28917.5|28897.5|28927.7|28907.7|28907.5|28887.5|45
1751291700000|2025-06-30 13:55:00|28917.6|28897.6|28904.5|28884.5|28918.1|28898.1|28899.1|28879.1|29
1751292000000|2025-06-30 14:00:00|28898.5|28878.5|28910.5|28890.5|28925.9|28896|28894|28874|37
1751292300000|2025-06-30 14:05:00|28910|28890|28907|28887|28912.5|28892.5|28905|28885|34
1751292600000|2025-06-30 14:10:00|28907.1|28887.1|28909.5|28889.5|28909.5|28889.5|28906|28886|24
1751292900000|2025-06-30 14:15:00|28910|28890|28905.5|28885.5|28910.5|28890.5|28903|28883|16
1751293200000|2025-06-30 14:20:00|28905|28885|28905|28885|28905.5|28885.5|28904|28884|6
1751293500000|2025-06-30 14:25:00|28902|28882|28896.9|28876.9|28902|28882|28891|28871|27
1751293800000|2025-06-30 14:30:00|28896|28876|28896.5|28876.5|28897.5|28877.5|28892.4|28872.4|18
1751294100000|2025-06-30 14:35:00|28894.4|28874.4|28894.5|28874.5|28898.6|28878.6|28889|28869|42
1751294400000|2025-06-30 14:40:00|28895|28875|28895|28875|28902|28882|28895|28875|35
1751294700000|2025-06-30 14:45:00|28894.5|28874.5|28900.5|28880.5|28900.5|28880.5|28894.5|28874.5|18
1751295000000|2025-06-30 14:50:00|28900.9|28880.9|28908.5|28888.5|28908.5|28888.5|28895.5|28875.5|32
1751295300000|2025-06-30 14:55:00|28909.1|28889.1|28912.4|28892.4|28916.8|28893.1|28904|28873.8|39
1751295600000|2025-06-30 15:00:00|28912.5|28892.5|28907.6|28887.6|28912.5|28892.5|28906.2|28886.2|26
1751295900000|2025-06-30 15:05:00|28907.5|28887.5|28909.5|28889.5|28912.5|28892.5|28907.1|28887.1|14
1751296200000|2025-06-30 15:10:00|28909|28889|28907.5|28887.5|28909.5|28889.5|28902|28882|23
1751296500000|2025-06-30 15:15:00|28908.1|28888.1|28903.5|28883.5|28908.1|28888.1|28903.5|28883.5|10
1751296800000|2025-06-30 15:20:00|28904.5|28884.5|28915|28895|28915|28895|28902.9|28882.9|18
1751297100000|2025-06-30 15:25:00|28915.5|28895.5|28916|28896|28916.5|28896.5|28915.5|28895.5|4
1751297400000|2025-06-30 15:30:00|28916.5|28896.5|28915.5|28895.5|28916.5|28896.5|28915.5|28895.5|7
1751297700000|2025-06-30 15:35:00|28914|28894|28911|28891|28914|28894|28911|28891|12
1751298000000|2025-06-30 15:40:00|28912|28892|28907.6|28882.6|28912.5|28892.5|28906.1|28882.6|17
1751298300000|2025-06-30 15:45:00|28908|28883|28891|28866|28908.6|28883.6|28891|28866|25
1751298600000|2025-06-30 15:50:00|28890.3|28865.3|28883|28858|28891.5|28866.5|28882.9|28857.9|23
1751298900000|2025-06-30 15:55:00|28880.3|28855.3|28879.5|28842.4|28904.1|28858.6|28868.3|28829.4|49
1751299200000|2025-06-30 16:00:00|28870.9|28845.9|28878|28858|28878.5|28858.5|28867.3|28842.3|20
1751299500000|2025-06-30 16:05:00|28877.5|28857.5|28877.5|28857.5|28878|28858|28877.1|28857.1|9
1751299800000|2025-06-30 16:10:00|28878|28858|28882.1|28862.1|28882.5|28862.5|28877.5|28857.5|13
1751300100000|2025-06-30 16:15:00|28882.5|28862.5|28882.5|28862.5|28882.5|28862.5|28882.1|28862.1|9
1751300400000|2025-06-30 16:20:00|28882|28862|28882|28862|28882|28862|28882|28862|1
1751300700000|2025-06-30 16:25:00|28882.5|28862.5|28877.1|28857.1|28882.5|28862.5|28876.5|28856.5|9
1751301000000|2025-06-30 16:30:00|28879|28859|28876|28856|28879|28859|28873.4|28853.4|17
1751301300000|2025-06-30 16:35:00|28877|28857|28884.5|28864.5|28885.5|28865.5|28877|28857|16
1751301600000|2025-06-30 16:40:00|28884|28864|28880.4|28860.4|28884|28864|28880.4|28860.4|10
1751301900000|2025-06-30 16:45:00|28881|28861|28873|28853|28881.4|28861.4|28873|28853|14
1751302200000|2025-06-30 16:50:00|28873.5|28853.5|28875|28855|28876|28856|28873|28853|13
1751302500000|2025-06-30 16:55:00|28874.5|28854.5|28875|28855|28875|28855|28874.5|28854.5|3
1751302800000|2025-06-30 17:00:00|28875.2|28855.2|28876.5|28856.5|28876.5|28856.5|28875.2|28855.2|2
1751303100000|2025-06-30 17:05:00|28876|28856|28876|28856|28876|28856|28876|28856|1
1751304000000|2025-06-30 17:20:00|28875|28855|28872.4|28852.4|28875|28855|28872|28852|6
1751304300000|2025-06-30 17:25:00|28875|28850|28878.8|28843.1|28880.1|28850|28875|28842.8|4
1751304900000|2025-06-30 17:35:00|28880|28855|28886.5|28840.5|28890.8|28859|28875|28833.6|24
1751305200000|2025-06-30 17:40:00|28876.6|28841.6|28876.6|28851.6|28876.6|28851.6|28876.6|28841.6|2
1751305500000|2025-06-30 17:45:00|28877.5|28852.5|28870.5|28850.5|28877.5|28852.5|28869|28849|11
1751305800000|2025-06-30 17:50:00|28871|28851|28880.1|28855.1|28880.6|28859.1|28865|28845|32
1751306100000|2025-06-30 17:55:00|28880|28855|28884.4|28845.2|28889|28855|28876.1|28840.6|23
1751306400000|2025-06-30 18:00:00|28878.8|28839.6|28878.3|28840.1|28879.3|28840.1|28878.3|28839|4
1751307000000|2025-06-30 18:10:00|28875.1|28850.1|28875.1|28850.1|28875.1|28850.1|28875.1|28850.1|1
1751307900000|2025-06-30 18:25:00|28874|28849|28874|28849|28881.6|28849|28874|28841.2|3
1751308200000|2025-06-30 18:30:00|28883.9|28845.7|28875|28850|28883.9|28850|28875|28845.7|2
1751308800000|2025-06-30 18:40:00|28875.5|28850.5|28877.1|28852.1|28877.1|28852.1|28875.5|28850.5|10
1751309400000|2025-06-30 18:50:00|28885.9|28847.7|28885.9|28847.7|28885.9|28847.7|28885.9|28847.7|1
1751310000000|2025-06-30 19:00:00|28886.9|28848.7|28887.9|28849.7|28887.9|28849.7|28886.9|28848.7|2
1751310300000|2025-06-30 19:05:00|28884.3|28846.1|28886.9|28848.7|28887.9|28849.7|28883.3|28845.1|6
1751310600000|2025-06-30 19:10:00|28884.1|28845.9|28883.3|28845.1|28887.4|28848.7|28881.3|28843.1|17
1751310900000|2025-06-30 19:15:00|28888.9|28850.7|28883.3|28845.1|28890.4|28851.7|28883.3|28844|10
1751311200000|2025-06-30 19:20:00|28884.9|28846.7|28883.9|28845.7|28884.9|28846.7|28879.3|28841.1|7
1751311500000|2025-06-30 19:25:00|28878.9|28840.7|28879.3|28841.1|28885.4|28845.7|28878.9|28839.9|12
1751311800000|2025-06-30 19:30:00|28893.8|28835.9|28884.3|28846.1|28899.8|28851.5|28882.7|28830.7|21
1751312400000|2025-06-30 19:40:00|28877.9|28842.1|28881.9|28838.1|28882.6|28842.1|28877.9|28837.4|4
1751312700000|2025-06-30 19:45:00|28872.5|28847.5|28873.6|28836.5|28882.9|28847.6|28866.3|28822.4|20
1751313000000|2025-06-30 19:50:00|28872.9|28837.2|28870|28845|28872.9|28845|28866.3|28837.1|6
1751313300000|2025-06-30 19:55:00|28867.5|28842.5|28897.7|28842|28904.7|28847.3|28867.5|28833.3|22
1751331600000|2025-07-01 01:00:00|28879.2|28810.8|28900.4|28801.2|28901.3|28820|28853.9|28792.1|44
1751331900000|2025-07-01 01:05:00|28902.3|28799.2|28884.9|28779.6|28910.6|28828.1|28868.9|28779.6|36
1751332200000|2025-07-01 01:10:00|28885.8|28778.6|28926|28723.3|28926|28799.1|28843.9|28723.3|70
1751332500000|2025-07-01 01:15:00|28893.5|28755.8|28768.8|28706.2|28893.5|28807.4|28768.8|28705.4|114
1751332800000|2025-07-01 01:20:00|28766.4|28708.6|28833|28732.5|28848.6|28744.6|28752.1|28647.8|128
1751333100000|2025-07-01 01:25:00|28827.5|28738|28808.6|28731|28834.5|28751.5|28780.6|28714.1|81
1751333400000|2025-07-01 01:30:00|28809.6|28732|28796.1|28752.5|28826.8|28758.8|28777.4|28718.2|102
1751333700000|2025-07-01 01:35:00|28796|28752.4|28816.2|28773.8|28844.1|28797.8|28796|28748.9|156
1751334000000|2025-07-01 01:40:00|28815.1|28774.5|28825.7|28805.7|28849.5|28824.5|28815.1|28772.7|113
1751334300000|2025-07-01 01:45:00|28824.9|28804.9|28869|28844|28869|28844|28815.7|28795.7|111
1751334600000|2025-07-01 01:50:00|28864.6|28839.6|28906.8|28881.8|28908.5|28883.5|28851.9|28828.3|115
1751334900000|2025-07-01 01:55:00|28907|28882|28968.8|28907.6|28986.9|28946.8|28907|28874|197
1751335200000|2025-07-01 02:00:00|28968.9|28918.1|28928.7|28908.7|28968.9|28930.1|28921.6|28896.6|121
1751335500000|2025-07-01 02:05:00|28928.8|28908.8|28925.9|28905.9|28942.9|28922.9|28925.4|28894.5|101
1751335800000|2025-07-01 02:10:00|28915.5|28895.5|28928.1|28908.1|28930.7|28910.7|28867.5|28846.8|125
1751336100000|2025-07-01 02:15:00|28932.7|28907.7|28881.5|28839.4|28932.7|28909.4|28879|28838.6|125
1751336400000|2025-07-01 02:20:00|28882.3|28838.6|28879.1|28859.1|28890.2|28865.1|28850.2|28821.2|148
1751336700000|2025-07-01 02:25:00|28879.2|28859.2|28856.1|28836.1|28879.2|28859.2|28846.6|28826.6|113
1751337000000|2025-07-01 02:30:00|28856.5|28836.5|28841.8|28821.8|28856.9|28836.9|28837.1|28817.1|98
1751337300000|2025-07-01 02:35:00|28841.9|28821.9|28844.1|28819.1|28856.4|28836.4|28840.4|28817.9|44
1751337600000|2025-07-01 02:40:00|28843.6|28818.6|28848.6|28828.6|28849.3|28829.3|28827.7|28807.7|91
1751337900000|2025-07-01 02:45:00|28849.5|28829.5|28851.4|28831.4|28861.1|28841.1|28848.6|28828.6|80
1751338200000|2025-07-01 02:50:00|28851|28831|28860.2|28840.2|28860.2|28840.2|28836.1|28816.1|92
1751338500000|2025-07-01 02:55:00|28860.1|28840.1|28863.2|28843.2|28866.5|28846.5|28851.8|28831.8|73
1751338800000|2025-07-01 03:00:00|28863.3|28843.3|28866.9|28846.9|28869.3|28849.3|28858.5|28838.5|120
1751339100000|2025-07-01 03:05:00|28866.8|28846.8|28871.6|28851.6|28872.1|28852.1|28861.5|28841.5|113
1751339400000|2025-07-01 03:10:00|28870.8|28850.8|28871.4|28851.4|28871.4|28851.4|28868.8|28848.8|50
1751339700000|2025-07-01 03:15:00|28868|28848|28861.3|28841.3|28879.5|28859.5|28860.9|28840.9|126
1751340000000|2025-07-01 03:20:00|28861|28841|28864.7|28844.7|28869.6|28849.6|28861|28841|53
1751340300000|2025-07-01 03:25:00|28865.2|28845.2|28871.4|28851.4|28875.5|28855.5|28864.6|28844.6|110
1751340600000|2025-07-01 03:30:00|28871.1|28851.1|28891.2|28871.2|28916.3|28896.3|28868.9|28848.9|110
1751340900000|2025-07-01 03:35:00|28890.4|28870.4|28874.8|28849.8|28894.8|28874.8|28870.8|28849.8|95
1751341200000|2025-07-01 03:40:00|28872.3|28852.3|28875.8|28855.8|28876.8|28856.8|28865.3|28839.3|69
1751341500000|2025-07-01 03:45:00|28874.1|28854.1|28865.5|28845.5|28875.8|28855.8|28859.7|28839.7|73
1751341800000|2025-07-01 03:50:00|28874.5|28854.5|28892.7|28872.7|28893.5|28873.5|28873.4|28851.1|81
1751342100000|2025-07-01 03:55:00|28893.2|28873.2|28881.4|28861.4|28894.5|28874.5|28880.1|28860.1|79
1751342400000|2025-07-01 04:00:00|28881.3|28861.3|28895.4|28875.4|28896.1|28876.1|28873.9|28853.9|39
1751342700000|2025-07-01 04:05:00|28901.5|28881.5|28883.8|28863.8|28905.9|28885.9|28881.7|28861.7|85
1751343000000|2025-07-01 04:10:00|28883.4|28863.4|28885.6|28865.6|28889.5|28869.5|28882.9|28862.9|45
1751343300000|2025-07-01 04:15:00|28885.5|28865.5|28886.7|28866.7|28889.4|28869.4|28885.2|28865.2|28
1751343600000|2025-07-01 04:20:00|28885.7|28865.7|28893.9|28873.9|28903.1|28883.1|28885.7|28865.7|44
1751343900000|2025-07-01 04:25:00|28894.1|28874.1|28888.1|28868.1|28894.2|28874.2|28885.1|28865.1|66
1751344200000|2025-07-01 04:30:00|28886.7|28866.7|28891.8|28871.8|28892.3|28872.3|28886.7|28866.7|39
1751344500000|2025-07-01 04:35:00|28891.3|28871.3|28891.4|28871.4|28891.8|28871.8|28890.1|28870.1|15
1751344800000|2025-07-01 04:40:00|28891.2|28871.2|28891.2|28871.2|28891.2|28871.2|28891.2|28871.2|1
1751345100000|2025-07-01 04:45:00|28891.3|28871.3|28888.9|28868.9|28891.9|28871.9|28888.9|28868.9|27
1751345400000|2025-07-01 04:50:00|28890.8|28870.8|28889.3|28869.3|28890.8|28870.8|28888.8|28868.8|25
1751345700000|2025-07-01 04:55:00|28889.5|28869.5|28889.2|28869.2|28889.5|28869.5|28888.8|28868.8|14
1751346000000|2025-07-01 05:00:00|28889.1|28869.1|28884.7|28864.7|28889.5|28869.5|28881.5|28861.5|26
1751346300000|2025-07-01 05:05:00|28883.3|28863.3|28878.5|28853.5|28883.3|28863.3|28865.1|28841.6|77
1751346600000|2025-07-01 05:10:00|28876|28851|28867.1|28847.1|28876|28851|28850|28827.5|82
1751346900000|2025-07-01 05:15:00|28866.7|28846.7|28866.8|28846.8|28867.3|28847.3|28865|28845|26
1751347200000|2025-07-01 05:20:00|28867.6|28847.6|28869.9|28849.9|28870.3|28850.3|28860.2|28840.2|48
1751347500000|2025-07-01 05:25:00|28869.6|28849.6|28864.3|28844.3|28870.1|28850.1|28863.3|28843.3|46
1751347800000|2025-07-01 05:30:00|28861.3|28841.3|28858|28838|28861.3|28841.3|28857.5|28837.5|54
1751348100000|2025-07-01 05:35:00|28857.8|28837.8|28862.5|28842.5|28862.5|28842.5|28855.7|28835.7|31
1751348400000|2025-07-01 05:40:00|28862.4|28842.4|28853.4|28833.4|28862.4|28842.4|28842.1|28822.1|60
1751348700000|2025-07-01 05:45:00|28853.5|28833.5|28846.9|28826.9|28855.4|28835.4|28826.1|28806.1|122
1751349000000|2025-07-01 05:50:00|28847.1|28827.1|28860.4|28840.4|28869.4|28849.4|28847.1|28827.1|115
1751349300000|2025-07-01 05:55:00|28860.6|28840.6|28850.1|28825.1|28865|28845|28839.1|28816.6|85
1751349600000|2025-07-01 06:00:00|28850.2|28825.2|28875.2|28855.2|28894.4|28869.4|28847|28822|162
1751349900000|2025-07-01 06:05:00|28875.7|28855.7|28875.6|28855.6|28884.1|28864.1|28874.9|28854.9|67
1751350200000|2025-07-01 06:10:00|28876.5|28856.5|28881.7|28861.7|28881.9|28861.9|28876|28856|42
1751350500000|2025-07-01 06:15:00|28878.8|28858.8|28877.5|28857.5|28884.6|28864.6|28874.7|28854.7|99
1751350800000|2025-07-01 06:20:00|28878.2|28858.2|28885|28865|28889.9|28869.9|28876.5|28856.5|101
1751351100000|2025-07-01 06:25:00|28886.2|28866.2|28882|28862|28892.2|28872.2|28881.2|28861.2|99
1751351400000|2025-07-01 06:30:00|28882.4|28862.4|28885.8|28865.8|28889.1|28869.1|28878.7|28858.7|75
1751351700000|2025-07-01 06:35:00|28886|28866|28869.5|28849.5|28887.6|28867.6|28868.8|28848.8|42
1751352000000|2025-07-01 06:40:00|28869.6|28849.6|28858|28838|28869.6|28849.6|28848.5|28826.6|105
1751352300000|2025-07-01 06:45:00|28858.4|28838.4|28859.1|28839.1|28861.8|28841.8|28855.5|28835.5|81
1751352600000|2025-07-01 06:50:00|28858|28838|28868.1|28848.1|28872.4|28852.4|28854.5|28834.5|113
1751352900000|2025-07-01 06:55:00|28867.6|28847.6|28853.5|28833.5|28874|28854|28852.9|28832.9|116
1751353200000|2025-07-01 07:00:00|28854|28834|28865|28845|28866|28845.7|28853.5|28833.5|103
1751353500000|2025-07-01 07:05:00|28865.3|28845.3|28860.7|28840.7|28865.8|28845.8|28848.3|28828.3|87
1751353800000|2025-07-01 07:10:00|28860.3|28840.3|28854.4|28834.4|28860.7|28840.7|28851|28831|27
1751354100000|2025-07-01 07:15:00|28855.5|28835.5|28837.6|28817.6|28855.8|28835.8|28837.3|28817.3|127
1751354400000|2025-07-01 07:20:00|28837.7|28817.7|28849.5|28829.5|28849.5|28829.5|28837.3|28817.3|67
1751354700000|2025-07-01 07:25:00|28850|28830|28852|28832|28852.3|28832.3|28849.5|28829.5|7
1751355000000|2025-07-01 07:30:00|28851.7|28831.7|28851.5|28831.5|28852.3|28832.3|28850.9|28830.9|37
1751355300000|2025-07-01 07:35:00|28851.4|28831.4|28846.5|28826.5|28851.8|28831.8|28846.5|28826.5|37
1751355600000|2025-07-01 07:40:00|28846.1|28826.1|28838.2|28818.2|28851.1|28831.1|28838.2|28818.2|52
1751355900000|2025-07-01 07:45:00|28840.1|28820.1|28866|28841|28867|28842|28838.1|28814.5|51
1751356200000|2025-07-01 07:50:00|28867.6|28842.6|28864.9|28826.9|28884.2|28853.1|28864.7|28826.9|57
1751356500000|2025-07-01 07:55:00|28865.8|28823.1|28841.6|28821.6|28866.1|28836.4|28837.4|28817.4|118
1751356800000|2025-07-01 08:00:00|28838.2|28818.2|28839.1|28819.1|28841.2|28821.2|28837.5|28817.5|25
1751357100000|2025-07-01 08:05:00|28839.5|28819.5|28853.1|28833.1|28853.1|28833.1|28839.5|28819.5|38
1751357400000|2025-07-01 08:10:00|28853.7|28833.7|28859|28839|28864.7|28840.7|28851.5|28831.5|43
1751357700000|2025-07-01 08:15:00|28860.1|28840.1|28845.9|28825.9|28861.7|28841.7|28845.1|28825.1|45
1751358000000|2025-07-01 08:20:00|28845.5|28825.5|28812.5|28792.5|28847.1|28827.1|28812|28792|64
1751358300000|2025-07-01 08:25:00|28816.1|28796.1|28815.1|28795.1|28817.8|28797.8|28800|28780|70
1751358600000|2025-07-01 08:30:00|28810.8|28790.8|28797.3|28756.8|28814.3|28794.3|28788.5|28756.8|109
1751358900000|2025-07-01 08:35:00|28797|28758.2|28816.6|28791.6|28821.3|28791.6|28790|28756.3|44
1751359200000|2025-07-01 08:40:00|28817.3|28792.3|28819.1|28799.1|28823|28799.9|28816.4|28791.4|84
1751359500000|2025-07-01 08:45:00|28818.5|28798.5|28797.1|28777.1|28825|28805|28796.1|28773.6|76
1751359800000|2025-07-01 08:50:00|28797.3|28777.3|28797.1|28752.9|28808.2|28782.5|28792.5|28752.9|88
1751360100000|2025-07-01 08:55:00|28798.9|28752.2|28795|28770|28798.9|28770|28785.1|28752.2|52
1751360400000|2025-07-01 09:00:00|28794.5|28769.5|28798.2|28778.2|28802.1|28780.2|28794.1|28769.1|36
1751360700000|2025-07-01 09:05:00|28797.7|28777.7|28835.5|28784.6|28842.2|28801.9|28797.7|28770.9|96
1751361000000|2025-07-01 09:10:00|28835.2|28785.9|28827.5|28802.5|28848.1|28805|28823.1|28772|16
1751361300000|2025-07-01 09:15:00|28826.5|28801.5|28831.5|28782.5|28837.1|28803|28817.3|28769.5|68
1751361600000|2025-07-01 09:20:00|28830.7|28788.1|28811.1|28786.1|28834.3|28788.6|28810.5|28769.4|30
1751361900000|2025-07-01 09:25:00|28810.5|28785.5|28820.9|28800.9|28824.2|28804.2|28810.5|28772.4|43
1751362200000|2025-07-01 09:30:00|28821.1|28801.1|28823.2|28798.2|28824.1|28803.5|28819.5|28798.2|24
1751362500000|2025-07-01 09:35:00|28823.3|28798.3|28822.8|28797.8|28823.6|28798.6|28822.1|28797.1|11
1751362800000|2025-07-01 09:40:00|28821.5|28796.5|28822.1|28802.1|28824.7|28804.7|28819.1|28796.5|48
1751363100000|2025-07-01 09:45:00|28821.4|28801.4|28824.6|28799.6|28824.6|28801.4|28817|28796.5|24
1751363400000|2025-07-01 09:50:00|28826|28801|28814.6|28789.6|28826|28801|28812.3|28787.3|55
1751363700000|2025-07-01 09:55:00|28815|28790|28818.5|28793.5|28818.5|28793.5|28809.2|28784.2|54
1751364000000|2025-07-01 10:00:00|28818.8|28793.8|28819.1|28794.1|28821.7|28796.5|28815.9|28786.4|17
1751364300000|2025-07-01 10:05:00|28818.6|28793.6|28819|28799|28826.2|28801.3|28818|28789.8|19
1751364600000|2025-07-01 10:10:00|28819.6|28799.6|28811.9|28791.9|28820.6|28800.6|28807.6|28787.6|46
1751364900000|2025-07-01 10:15:00|28811.1|28791.1|28812.1|28792.1|28813.6|28793.6|28809.1|28789.1|24
1751365200000|2025-07-01 10:20:00|28812.6|28792.6|28815.8|28795.8|28815.8|28795.8|28812.4|28792.4|9
1751365500000|2025-07-01 10:25:00|28816|28791|28811.9|28786.9|28816|28795.3|28811.9|28786.9|23
1751365800000|2025-07-01 10:30:00|28811.5|28786.5|28810.1|28785.1|28811.5|28786.5|28807.5|28782.5|10
1751366100000|2025-07-01 10:35:00|28816.1|28791.1|28817.1|28792.1|28827.1|28792.1|28815.9|28786.2|7
1751366400000|2025-07-01 10:40:00|28816.5|28791.5|28812.1|28787.1|28823.5|28791.5|28811.5|28777|15
1751367000000|2025-07-01 10:50:00|28817.6|28782.5|28815.6|28790.6|28820.6|28790.6|28814.1|28782.5|5
1751367300000|2025-07-01 10:55:00|28820.5|28795.5|28803.8|28778.8|28828.7|28795.5|28802|28767.2|57
1751367600000|2025-07-01 11:00:00|28801.3|28781.3|28806.4|28781.4|28807|28785.3|28798.3|28764.2|70
1751367900000|2025-07-01 11:05:00|28806.1|28781.1|28806.6|28781.6|28806.7|28781.7|28806.1|28781.1|16
1751368200000|2025-07-01 11:10:00|28804.1|28784.1|28801.8|28764.2|28807.9|28784.2|28793.5|28761.6|24
1751368500000|2025-07-01 11:15:00|28801.3|28764.8|28792|28767|28805.9|28768|28791|28758.4|31
1751368800000|2025-07-01 11:20:00|28792.1|28772.1|28791.6|28766.6|28794.7|28772.2|28790.6|28765.6|57
1751369100000|2025-07-01 11:25:00|28794.1|28769.1|28791.5|28766.5|28794.7|28769.7|28791.5|28766.5|38
1751369400000|2025-07-01 11:30:00|28792.9|28772.9|28796.6|28776.6|28796.9|28776.9|28791.9|28771.9|22
1751369700000|2025-07-01 11:35:00|28796.8|28776.8|28794|28769|28802.1|28782.1|28790.7|28767|60
1751370000000|2025-07-01 11:40:00|28795.1|28770.1|28794.5|28769.5|28796.2|28771.2|28787|28762|19
1751370300000|2025-07-01 11:45:00|28795|28770|28794.9|28769.9|28795.3|28770.3|28793.3|28768.3|13
1751370600000|2025-07-01 11:50:00|28794.8|28769.8|28798.3|28773.3|28798.9|28773.9|28794.8|28769.8|17
1751370900000|2025-07-01 11:55:00|28798.2|28773.2|28797.5|28772.5|28798.7|28773.7|28797.5|28772.5|14
1751371200000|2025-07-01 12:00:00|28797|28772|28795.2|28770.2|28800.3|28772.6|28794.5|28761.7|17
1751371500000|2025-07-01 12:05:00|28794.7|28769.7|28800.1|28764.3|28800.3|28771.2|28794.7|28761.7|15
1751371800000|2025-07-01 12:10:00|28795|28770|28800|28775|28809.1|28776.6|28794.9|28765|37
1751372100000|2025-07-01 12:15:00|28796.5|28771.5|28842|28793.3|28859.5|28795.2|28793|28761.7|82
1751372400000|2025-07-01 12:20:00|28841.1|28794.3|28831.8|28793.1|28841.1|28795.7|28825.4|28781.8|34
1751372700000|2025-07-01 12:25:00|28831.7|28793.3|28843.4|28806.8|28849.5|28812.9|28831.2|28792.8|53
1751373000000|2025-07-01 12:30:00|28843.3|28806.7|28834.1|28809.1|28844.8|28810.6|28833.9|28785.3|81
1751373300000|2025-07-01 12:35:00|28834.3|28809.3|28827.5|28802.5|28843.4|28815.3|28827.2|28794.9|43
1751373600000|2025-07-01 12:40:00|28828.5|28803.5|28833|28808|28836|28811|28823|28798|28
1751373900000|2025-07-01 12:45:00|28832|28807|28832.5|28807.5|28833.6|28808.6|28828.5|28803.5|15
1751374200000|2025-07-01 12:50:00|28833|28808|28834.1|28809.1|28834.1|28809.1|28831.5|28806.5|18
1751374500000|2025-07-01 12:55:00|28834|28809|28831.6|28806.6|28835.1|28810.1|28831.5|28806.5|17
1751374800000|2025-07-01 13:00:00|28832|28807|28832|28807|28832|28807|28831.6|28806.6|3
1751375100000|2025-07-01 13:05:00|28834.2|28809.2|28831.6|28806.6|28834.2|28809.2|28831.6|28806.6|3
1751375400000|2025-07-01 13:10:00|28831.4|28806.4|28830.7|28805.7|28831.7|28806.7|28830.5|28805.5|12
1751375700000|2025-07-01 13:15:00|28831.3|28806.3|28833.2|28808.2|28833.2|28808.2|28830.7|28805.7|32
1751376000000|2025-07-01 13:20:00|28832.8|28807.8|28833|28808|28833.7|28808.7|28830.7|28805.7|22
1751376300000|2025-07-01 13:25:00|28832.5|28807.5|28842.5|28817.5|28843.2|28818.2|28832.1|28807.1|32
1751376600000|2025-07-01 13:30:00|28842.7|28817.7|28842.5|28817.5|28842.7|28817.7|28842.5|28817.5|2
1751376900000|2025-07-01 13:35:00|28849|28811|28851.3|28808.7|28851.3|28811|28847.8|28805.2|19
1751377200000|2025-07-01 13:40:00|28852.8|28807.2|28966.7|28693.3|28966.7|28807.7|28852.8|28693.3|8
1751377500000|2025-07-01 13:45:00|28906|28754.1|28842.5|28817.5|28906|28820|28842.5|28754.1|7
1751377800000|2025-07-01 13:50:00|28844.1|28819.1|28842.5|28817.5|28844.1|28819.1|28842.5|28817.5|2
1751378400000|2025-07-01 14:00:00|28843|28818|28860.3|28823|28864.3|28837|28842.5|28817.5|51
1751378700000|2025-07-01 14:05:00|28860.9|28821.2|28858.2|28833.2|28868.2|28837.1|28851.1|28819.5|52
1751379000000|2025-07-01 14:10:00|28858.4|28833.4|28860.9|28835.9|28866.7|28845|28856.1|28830.5|63
1751379300000|2025-07-01 14:15:00|28858.4|28838.4|28855.9|28835.9|28860.1|28840.1|28855.6|28835.6|22
1751379600000|2025-07-01 14:20:00|28856.8|28836.8|28862.1|28842.1|28872.7|28844.7|28855.6|28825.5|55
1751379900000|2025-07-01 14:25:00|28862|28842|28861.6|28836.6|28865|28842.5|28852.9|28819.8|77
1751380200000|2025-07-01 14:30:00|28861.2|28836.2|28858.6|28838.6|28867.6|28842.6|28857.5|28832.5|20
1751380500000|2025-07-01 14:35:00|28863.5|28843.5|28886.6|28861.6|28887|28864.1|28863.5|28843.5|25
1751380800000|2025-07-01 14:40:00|28887|28862|28893.6|28868.6|28899.6|28868.6|28877.5|28852.5|35
1751381100000|2025-07-01 14:45:00|28893.1|28868.1|28893.2|28868.2|28898.4|28868.9|28892.1|28861.9|16
1751381400000|2025-07-01 14:50:00|28892.2|28867.2|28887.5|28862.5|28892.9|28872.1|28887.5|28862.5|30
1751381700000|2025-07-01 14:55:00|28886.3|28861.3|28887.6|28862.6|28887.6|28862.6|28886.3|28861.3|3
1751382000000|2025-07-01 15:00:00|28885|28865|28898.7|28878.7|28900.1|28880.1|28885|28865|24
1751382300000|2025-07-01 15:05:00|28897.1|28877.1|28897|28877|28907.8|28887.8|28896.1|28876.1|23
1751382600000|2025-07-01 15:10:00|28899|28879|28899.4|28879.4|28899.9|28879.9|28897|28877|10
1751382900000|2025-07-01 15:15:00|28899.8|28879.8|28900.6|28875.6|28911.5|28891.5|28898.5|28873.5|41
1751383200000|2025-07-01 15:20:00|28903.2|28878.2|28900|28875|28903.2|28878.2|28899.6|28874.6|20
1751383500000|2025-07-01 15:25:00|28900.6|28875.6|28902.6|28877.6|28903|28878|28900|28875|9
1751383800000|2025-07-01 15:30:00|28903|28878|28903|28878|28906.7|28881.7|28902.6|28877.6|15
1751384100000|2025-07-01 15:35:00|28902|28877|28895|28870|28902|28877|28895|28870|16
1751384400000|2025-07-01 15:40:00|28895.6|28870.6|28900.8|28875.8|28905.6|28880.6|28895|28870|33
1751384700000|2025-07-01 15:45:00|28902.5|28877.5|28903.6|28878.6|28903.6|28878.6|28898.9|28873.9|19
1751385000000|2025-07-01 15:50:00|28904|28879|28907.5|28887.5|28907.5|28887.5|28892.8|28872.8|24
1751385300000|2025-07-01 15:55:00|28900.7|28880.7|28902.5|28882.5|28906.5|28886.5|28898.6|28878.6|45
1751385600000|2025-07-01 16:00:00|28903|28883|28926.8|28881|28926.8|28894.5|28902.5|28877.4|49
1751385900000|2025-07-01 16:05:00|28926|28880.2|28915.1|28890.1|28926|28893.4|28910.6|28879.8|52
1751386200000|2025-07-01 16:10:00|28915.9|28890.9|28910.7|28885.7|28921.3|28892.9|28903|28878|39
1751386500000|2025-07-01 16:15:00|28909.1|28884.1|28936.8|28881.4|28938.9|28901|28908.1|28881.4|45
1751386800000|2025-07-01 16:20:00|28936.1|28882.1|28934.6|28889.6|28949.9|28910|28927.2|28882.1|31
1751387100000|2025-07-01 16:25:00|28937.1|28887.1|28930.6|28894.2|28937.1|28894.2|28930.6|28887.1|5
1751387400000|2025-07-01 16:30:00|28930.4|28894.5|28935.9|28889.9|28936.1|28898.6|28921.7|28889.6|17
1751387700000|2025-07-01 16:35:00|28921.4|28896.4|28930.9|28893.2|28931.9|28907.5|28920.6|28891.1|9
1751388000000|2025-07-01 16:40:00|28931.9|28894.2|28932|28912|28939|28917.5|28930|28894.2|33
1751388300000|2025-07-01 16:45:00|28932.1|28912.1|28932.5|28912.5|28934.1|28914.1|28931.5|28911.5|9
1751388900000|2025-07-01 16:55:00|28933.5|28913.5|28935|28915|28939|28919|28932.5|28912.5|26
1751389200000|2025-07-01 17:00:00|28939|28919|28933.1|28913.1|28939|28919|28932.8|28912.8|20
1751389800000|2025-07-01 17:10:00|28930.5|28910.5|28930.5|28910.5|28930.5|28910.5|28930.5|28910.5|1
1751390100000|2025-07-01 17:15:00|28932.5|28912.5|28941.3|28921.3|28944|28924|28932.5|28912.5|15
1751390400000|2025-07-01 17:20:00|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|28937.5|28917.5|1
1751390700000|2025-07-01 17:25:00|28937.1|28917.1|28929.9|28909.9|28937.1|28917.1|28927.5|28907.5|9
1751391000000|2025-07-01 17:30:00|28927.5|28907.5|28925.1|28905.1|28927.5|28907.5|28925.1|28905.1|2
1751391300000|2025-07-01 17:35:00|28924.5|28904.5|28931.1|28911.1|28932.5|28912.5|28924.5|28904.5|5
1751391600000|2025-07-01 17:40:00|28930.5|28910.5|28928.1|28908.1|28931.1|28911.1|28926.5|28906.5|7
1751391900000|2025-07-01 17:45:00|28927.5|28907.5|28928.5|28908.5|28928.5|28908.5|28927.5|28907.5|2
1751392200000|2025-07-01 17:50:00|28929.1|28909.1|28928.5|28908.5|28929.1|28909.1|28928.5|28908.5|2
1751394300000|2025-07-01 18:25:00|28930.2|28910.2|28928.5|28908.5|28930.2|28910.2|28928.1|28908.1|8
1751394900000|2025-07-01 18:35:00|28939.1|28919.1|28937|28912|28939.5|28919.5|28934.5|28912|21
1751395200000|2025-07-01 18:40:00|28937.4|28912.4|28937.4|28912.4|28937.4|28912.4|28937.4|28912.4|1
1751395500000|2025-07-01 18:45:00|28937.7|28912.7|28937.7|28912.7|28937.7|28912.7|28937.7|28912.7|1
1751395800000|2025-07-01 18:50:00|28942.6|28905.5|28941.3|28905.9|28942.6|28905.9|28941.3|28905.3|44
1751396100000|2025-07-01 18:55:00|28942.4|28905.3|28942.4|28905.3|28942.4|28905.9|28941.3|28905.3|7
1751396400000|2025-07-01 19:00:00|28941.3|28905.9|28939.5|28914.5|28959.1|28918.5|28939.5|28905.3|15
1751396700000|2025-07-01 19:05:00|28939.6|28914.6|28936.5|28911.5|28939.6|28914.6|28936.5|28911.5|3
1751397000000|2025-07-01 19:10:00|28935|28910|28939|28914|28939|28914|28935|28910|5
1751397300000|2025-07-01 19:15:00|28939.5|28914.5|28929.1|28904.1|28939.5|28914.5|28928.9|28903.9|6
1751397600000|2025-07-01 19:20:00|28929.2|28904.2|28932.5|28907.5|28932.5|28907.5|28928.6|28903.6|4
1751397900000|2025-07-01 19:25:00|28933|28908|28933|28908|28933|28908|28933|28908|1
1751398200000|2025-07-01 19:30:00|28932.5|28907.5|28942.8|28905.4|28942.8|28907.5|28932.5|28902.4|7
1751398500000|2025-07-01 19:35:00|28942.5|28905.6|28945.2|28904.4|28945.6|28905.6|28942.5|28904.4|6
1751399400000|2025-07-01 19:50:00|28947.6|28912.4|28942.6|28917.6|28947.6|28917.6|28942.6|28912.4|4
1751399700000|2025-07-01 19:55:00|28942|28917|28942|28917|28942|28917|28942|28917|1
1751418000000|2025-07-02 01:00:00|28919.4|28880.1|28918.3|28867.7|28935.5|28887.3|28906.1|28851.7|47
1751418300000|2025-07-02 01:05:00|28922.2|28866.3|28912.6|28877.3|28932.2|28878.2|28912.5|28863.8|64
1751418600000|2025-07-02 01:10:00|28913.2|28876.7|28955.6|28830.8|28966.8|28882.5|28907.1|28827.6|39
1751418900000|2025-07-02 01:15:00|28964.6|28828.3|28909.2|28889.2|28964.6|28899.1|28905.5|28828.3|91
1751419200000|2025-07-02 01:20:00|28907.1|28887.1|28937.6|28884.8|28937.6|28890.7|28887.3|28861.4|106
1751419500000|2025-07-02 01:25:00|28938|28885.2|28909.3|28889.3|28940.4|28897.4|28906.2|28879.5|88
1751419800000|2025-07-02 01:30:00|28908.9|28888.9|28895.8|28875.8|28908.9|28888.9|28895|28875|79
1751420100000|2025-07-02 01:35:00|28895.7|28875.7|28891.2|28871.2|28899.2|28879.2|28891|28871|57
1751420400000|2025-07-02 01:40:00|28891|28871|28885.3|28865.3|28891|28871|28881.1|28861.1|58
1751420700000|2025-07-02 01:45:00|28885.7|28865.7|28904.7|28884.7|28905.7|28885.7|28879.1|28859.1|144
1751421000000|2025-07-02 01:50:00|28903.8|28883.8|28927.7|28902.7|28938.5|28918.5|28902.5|28880.3|111
1751421300000|2025-07-02 01:55:00|28927.9|28902.9|28936.6|28916.6|28939.7|28919.3|28927.2|28901.9|83
1751421600000|2025-07-02 02:00:00|28933.4|28913.4|28964.7|28944.7|28983.7|28958.7|28930.4|28910.4|160
1751421900000|2025-07-02 02:05:00|28966.6|28946.6|28960.4|28940.4|28968.8|28948.8|28956.1|28936.1|97
1751422200000|2025-07-02 02:10:00|28958.6|28938.6|28964.4|28944.4|28965.5|28945.5|28957.2|28937.2|79
1751422500000|2025-07-02 02:15:00|28963.8|28943.8|28945.1|28925.1|28964.3|28944.3|28931.4|28911.4|149
1751422800000|2025-07-02 02:20:00|28945.2|28925.2|28920.4|28900.4|28947.6|28927.6|28920.4|28900.4|78
1751423100000|2025-07-02 02:25:00|28920.3|28900.3|28930.7|28910.7|28930.9|28910.9|28908|28882.6|131
1751423400000|2025-07-02 02:30:00|28930.6|28910.6|28934.5|28914.5|28941.2|28921.2|28923.4|28903.4|86
1751423700000|2025-07-02 02:35:00|28934|28914|28934.8|28914.8|28935.5|28915.5|28927.6|28907.6|61
1751424000000|2025-07-02 02:40:00|28933.5|28913.5|28929.9|28909.9|28936.1|28916.1|28928.1|28908.1|61
1751424300000|2025-07-02 02:45:00|28929.8|28909.8|28926|28906|28932.4|28912.4|28926|28906|17
1751424600000|2025-07-02 02:50:00|28929.5|28909.5|28904.5|28884.5|28931.3|28911.3|28904.5|28884.5|50
1751424900000|2025-07-02 02:55:00|28903.3|28883.3|28897.6|28877.6|28904.2|28884.2|28896.7|28876.7|87
1751425200000|2025-07-02 03:00:00|28895|28875|28896.8|28876.8|28896.8|28876.8|28890.4|28870.4|67
1751425500000|2025-07-02 03:05:00|28896.9|28876.9|28875.1|28855.1|28897.2|28877.2|28875.1|28855.1|66
1751425800000|2025-07-02 03:10:00|28875.3|28855.3|28872.7|28852.7|28875.3|28855.3|28872.4|28852.4|73
1751426100000|2025-07-02 03:15:00|28865.2|28845.2|28846.2|28826.2|28865.9|28845.9|28830.4|28810.4|100
1751426400000|2025-07-02 03:20:00|28846.1|28826.1|28830.9|28810.9|28850.7|28830.7|28783.2|28761.4|153
1751426700000|2025-07-02 03:25:00|28831.3|28811.3|28798.4|28778.4|28831.6|28811.6|28784.5|28764.5|107
1751427000000|2025-07-02 03:30:00|28798.9|28778.9|28816.6|28796.6|28826.2|28806.2|28797.1|28777.1|70
1751427300000|2025-07-02 03:35:00|28816.8|28796.8|28803.4|28783.4|28816.8|28796.8|28803.1|28783.1|38
1751427600000|2025-07-02 03:40:00|28803.3|28783.3|28825.2|28805.2|28831.7|28811.7|28803.2|28783.2|105
1751427900000|2025-07-02 03:45:00|28829.7|28809.7|28831.4|28811.4|28834.8|28814.8|28825.1|28805.1|68
1751428200000|2025-07-02 03:50:00|28833|28813|28826.4|28806.4|28835.4|28813|28826.2|28806.2|51
1751428500000|2025-07-02 03:55:00|28825.8|28805.8|28828.1|28808.1|28828.9|28808.9|28818.6|28798.6|54
1751428800000|2025-07-02 04:00:00|28828.6|28808.6|28830.2|28810.2|28830.6|28810.6|28827.2|28807.2|49
1751429100000|2025-07-02 04:05:00|28830.5|28810.5|28827|28807|28830.6|28810.6|28824.8|28804.8|74
1751429400000|2025-07-02 04:10:00|28827.3|28807.3|28824.4|28804.4|28828.4|28808.4|28823.4|28803.4|57
1751429700000|2025-07-02 04:15:00|28824.5|28804.5|28822|28802|28825|28805|28821.4|28801.4|42
1751430000000|2025-07-02 04:20:00|28823.1|28803.1|28822.8|28802.8|28823.9|28803.9|28821.3|28801.3|57
1751430300000|2025-07-02 04:25:00|28821.8|28801.8|28825.4|28805.4|28826.2|28806.2|28821.5|28801.5|40
1751430600000|2025-07-02 04:30:00|28825.2|28805.2|28827.5|28807.5|28828|28808|28824.3|28804.3|56
1751430900000|2025-07-02 04:35:00|28827.8|28807.8|28825.4|28805.4|28830.1|28810.1|28823.6|28803.6|47
1751431200000|2025-07-02 04:40:00|28825|28805|28826.6|28806.6|28826.8|28806.8|28824.2|28804.2|26
1751431500000|2025-07-02 04:45:00|28827|28807|28828|28808|28828|28808|28827|28807|20
1751431800000|2025-07-02 04:50:00|28828.1|28808.1|28828.3|28808.3|28828.7|28808.7|28828|28808|14
1751432100000|2025-07-02 04:55:00|28828.6|28808.6|28825.7|28805.7|28830|28810|28825.6|28805.6|21
1751432400000|2025-07-02 05:00:00|28826.4|28806.4|28824.7|28804.7|28826.4|28806.4|28823.9|28803.9|14
1751432700000|2025-07-02 05:05:00|28823.9|28803.9|28824.8|28804.8|28825.1|28805.1|28823.9|28803.9|24
1751433000000|2025-07-02 05:10:00|28824.7|28804.7|28826.2|28806.2|28826.2|28806.2|28824.6|28804.6|12
1751433300000|2025-07-02 05:15:00|28825.9|28805.9|28828.5|28808.5|28828.5|28808.5|28825.9|28805.9|17
1751433600000|2025-07-02 05:20:00|28829|28809|28842.3|28822.3|28843.2|28823.2|28829|28809|27
1751433900000|2025-07-02 05:25:00|28841.8|28821.8|28840.8|28820.8|28844|28824|28839.7|28819.7|31
1751434200000|2025-07-02 05:30:00|28840.9|28820.9|28838.3|28818.3|28845.1|28825.1|28837.2|28817.2|55
1751434500000|2025-07-02 05:35:00|28838.5|28818.5|28839.5|28819.5|28840|28820|28837.4|28817.4|35
1751434800000|2025-07-02 05:40:00|28839.6|28819.6|28839.6|28819.6|28840|28820|28838.8|28818.8|18
1751435100000|2025-07-02 05:45:00|28837.8|28817.8|28859|28839|28859|28839|28837.8|28817.8|66
1751435400000|2025-07-02 05:50:00|28859.5|28839.5|28888|28868|28891.3|28871.3|28859.3|28839.3|112
1751435700000|2025-07-02 05:55:00|28887.5|28867.5|28857.3|28837.3|28887.5|28867.5|28857.3|28837.3|78
1751436000000|2025-07-02 06:00:00|28857.7|28837.7|28851.2|28831.2|28858|28838|28849.6|28829.6|52
1751436300000|2025-07-02 06:05:00|28851.7|28831.7|28849.2|28829.2|28854.4|28834.4|28847.8|28827.8|37
1751436600000|2025-07-02 06:10:00|28848.2|28828.2|28816.6|28796.6|28848.2|28828.2|28816.3|28796.3|62
1751436900000|2025-07-02 06:15:00|28816.8|28796.8|28822.7|28802.7|28832.1|28812.1|28812.8|28792.8|98
1751437200000|2025-07-02 06:20:00|28817.8|28797.8|28797.1|28777.1|28817.8|28797.8|28772.2|28752.2|165
1751437500000|2025-07-02 06:25:00|28796.8|28776.8|28784.5|28764.5|28797.9|28777.9|28772.7|28752.7|89
1751437800000|2025-07-02 06:30:00|28785.5|28765.5|28795|28775|28796.6|28776.6|28778.8|28758.8|91
1751438100000|2025-07-02 06:35:00|28795.6|28775.6|28796.1|28776.1|28799.4|28779.4|28787|28767|65
1751438400000|2025-07-02 06:40:00|28796.3|28776.3|28699.6|28679.6|28799.3|28779.3|28699.6|28679.6|118
1751438700000|2025-07-02 06:45:00|28699.7|28679.7|28679.4|28659.4|28712.3|28692.3|28674.9|28654.9|181
1751439000000|2025-07-02 06:50:00|28679.2|28659.2|28719|28699|28720.5|28700.5|28671.5|28651.5|109
1751439300000|2025-07-02 06:55:00|28718.5|28698.5|28659|28639|28719|28699|28657.3|28637.3|154
1751439600000|2025-07-02 07:00:00|28659.4|28639.4|28724.7|28704.7|28724.9|28704.9|28659|28639|116
1751439900000|2025-07-02 07:05:00|28724.6|28704.6|28717.7|28697.7|28735.8|28715.8|28715|28695|96
1751440200000|2025-07-02 07:10:00|28717.5|28697.5|28706.2|28686.2|28724|28704|28692.9|28672.9|83
1751440500000|2025-07-02 07:15:00|28711.5|28691.5|28715.4|28695.4|28717.6|28697.6|28709.3|28689.3|56
1751440800000|2025-07-02 07:20:00|28716.4|28696.4|28745.5|28725.5|28774.7|28754.7|28716.4|28696.4|120
1751441100000|2025-07-02 07:25:00|28745.8|28725.8|28748.6|28728.6|28759.4|28739.4|28744.7|28724.7|64
1751441400000|2025-07-02 07:30:00|28748.5|28728.5|28755.1|28735.1|28756.7|28736.7|28748.5|28728.5|54
1751441700000|2025-07-02 07:35:00|28754.5|28734.5|28776.9|28756.9|28777.4|28757.4|28744.7|28724.7|77
1751442000000|2025-07-02 07:40:00|28778.6|28758.6|28740.5|28720.5|28778.8|28758.8|28738.8|28718.8|89
1751442300000|2025-07-02 07:45:00|28740.8|28720.8|28736.8|28716.8|28744.5|28724.5|28735.4|28715.4|60
1751442600000|2025-07-02 07:50:00|28737.3|28717.3|28722.4|28702.4|28737.4|28717.4|28718.6|28698.6|57
1751442900000|2025-07-02 07:55:00|28722.3|28702.3|28743.7|28723.7|28756.1|28736.1|28721|28701|107
1751443200000|2025-07-02 08:00:00|28744.5|28724.5|28760.5|28740.5|28762.4|28742.4|28744.4|28724.4|50
1751443500000|2025-07-02 08:05:00|28761|28741|28751.2|28731.2|28761|28741|28750.9|28730.9|39
1751443800000|2025-07-02 08:10:00|28750.9|28730.9|28750.8|28730.8|28750.9|28730.9|28747.4|28727.4|14
1751444100000|2025-07-02 08:15:00|28750.9|28730.9|28752|28732|28752|28732|28750.6|28730.6|12
1751444400000|2025-07-02 08:20:00|28751.8|28731.8|28751.2|28731.2|28752|28732|28751.2|28731.2|5
1751444700000|2025-07-02 08:25:00|28751|28731|28752.6|28732.6|28753.9|28733.9|28750.9|28730.9|19
1751445000000|2025-07-02 08:30:00|28752.7|28732.7|28757|28737|28757|28737|28751.1|28731.1|26
1751445300000|2025-07-02 08:35:00|28756.6|28736.6|28750|28730|28757.5|28737.5|28750|28730|12
1751445600000|2025-07-02 08:40:00|28750.5|28730.5|28755.5|28735.5|28756|28736|28750|28730|23
1751445900000|2025-07-02 08:45:00|28756.1|28736.1|28755.5|28735.5|28756.1|28736.1|28755.5|28735.5|2
1751446200000|2025-07-02 08:50:00|28756.1|28736.1|28758.4|28738.4|28758.4|28738.4|28755.5|28735.5|18
1751446500000|2025-07-02 08:55:00|28758.3|28738.3|28762.9|28742.9|28764.7|28744.7|28758|28738|30
1751446800000|2025-07-02 09:00:00|28763.5|28743.5|28775.2|28755.2|28775.3|28755.3|28760.1|28740.1|44
1751447100000|2025-07-02 09:05:00|28778.1|28758.1|28779.4|28759.4|28787.5|28767.5|28774.9|28754.9|68
1751447400000|2025-07-02 09:10:00|28776.9|28756.9|28790.1|28770.1|28798|28778|28766.3|28746.3|81
1751447700000|2025-07-02 09:15:00|28789.8|28769.8|28798.4|28778.4|28799.4|28779.4|28789.8|28769.8|22
1751448000000|2025-07-02 09:20:00|28796.4|28776.4|28792.9|28772.9|28796.4|28776.4|28788.2|28768.2|26
1751448300000|2025-07-02 09:25:00|28793.6|28773.6|28794.5|28774.5|28794.5|28774.5|28793.1|28773.1|15
1751448600000|2025-07-02 09:30:00|28795|28775|28796.6|28776.6|28802.5|28782.5|28795|28775|28
1751448900000|2025-07-02 09:35:00|28796.4|28776.4|28797.2|28777.2|28797.3|28777.3|28796|28776|18
1751449200000|2025-07-02 09:40:00|28797.7|28777.7|28797.3|28777.3|28798.3|28778.3|28797|28777|47
1751449500000|2025-07-02 09:45:00|28797.8|28777.8|28795.5|28775.5|28797.9|28777.9|28795.5|28775.5|28
1751449800000|2025-07-02 09:50:00|28795|28775|28796|28776|28796|28776|28795|28775|3
1751450100000|2025-07-02 09:55:00|28796.4|28776.4|28796|28776|28796.5|28776.5|28795.5|28775.5|5
1751450400000|2025-07-02 10:00:00|28792.5|28772.5|28776|28756|28792.5|28772.5|28776|28756|28
1751450700000|2025-07-02 10:05:00|28775.3|28755.3|28776.6|28756.6|28777.2|28757.2|28765.5|28745.5|40
1751451000000|2025-07-02 10:10:00|28776.4|28756.4|28774.4|28754.4|28780|28760|28773.5|28753.5|38
1751451300000|2025-07-02 10:15:00|28774|28754|28774.6|28754.6|28774.6|28754.6|28773.5|28753.5|10
1751451600000|2025-07-02 10:20:00|28774.7|28754.7|28770.5|28750.5|28774.7|28754.7|28757|28737|72
1751451900000|2025-07-02 10:25:00|28771|28751|28775.5|28755.5|28777.5|28757.5|28769.2|28749.2|29
1751452500000|2025-07-02 10:35:00|28780.8|28760.8|28776.5|28756.5|28780.8|28760.8|28776.5|28756.5|8
1751452800000|2025-07-02 10:40:00|28776|28756|28775.5|28755.5|28776|28756|28775.5|28755.5|2
1751453400000|2025-07-02 10:50:00|28775.2|28755.2|28777.8|28757.8|28778.2|28758.2|28775|28755|8
1751453700000|2025-07-02 10:55:00|28778.2|28758.2|28775|28755|28778.2|28758.2|28775|28755|20
1751454000000|2025-07-02 11:00:00|28776|28756|28790.4|28770.4|28790.7|28770.7|28776|28756|37
1751454300000|2025-07-02 11:05:00|28783.9|28763.9|28793.9|28773.9|28794.3|28774.3|28782.7|28762.7|22
1751454600000|2025-07-02 11:10:00|28792.9|28772.9|28794|28774|28794.3|28774.3|28792.6|28772.6|19
1751454900000|2025-07-02 11:15:00|28794.3|28774.3|28798.6|28778.6|28799.6|28779.6|28793.6|28773.6|48
1751455200000|2025-07-02 11:20:00|28798.7|28778.7|28800|28780|28800.2|28780.2|28796.2|28776.2|16
1751455500000|2025-07-02 11:25:00|28800.1|28780.1|28800|28780|28801.4|28781.4|28800|28780|14
1751456100000|2025-07-02 11:35:00|28800.7|28780.7|28800|28780|28801.7|28781.7|28800|28780|24
1751456400000|2025-07-02 11:40:00|28802.8|28782.8|28800|28780|28802.8|28782.8|28800|28780|10
1751456700000|2025-07-02 11:45:00|28802.8|28782.8|28802.8|28782.8|28802.8|28782.8|28802.8|28782.8|1
1751457000000|2025-07-02 11:50:00|28800|28780|28800|28780|28801.6|28781.6|28800|28780|5
1751457300000|2025-07-02 11:55:00|28800.8|28780.8|28799.5|28779.5|28802.1|28782.1|28799|28779|23
1751457600000|2025-07-02 12:00:00|28799.6|28779.6|28800.4|28780.4|28800.9|28780.9|28799.5|28779.5|8
1751457900000|2025-07-02 12:05:00|28800.1|28780.1|28800.1|28780.1|28800.2|28780.2|28799.5|28779.5|7
1751458200000|2025-07-02 12:10:00|28800|28780|28864|28711|28864|28780.2|28796.4|28711|28
1751458500000|2025-07-02 12:15:00|28830.4|28744.6|28785|28765|28830.4|28765|28771.2|28744.6|93
1751458800000|2025-07-02 12:20:00|28786.7|28766.7|28769.2|28749.2|28787.4|28767.4|28769.2|28749.2|80
1751459100000|2025-07-02 12:25:00|28770|28750|28773.7|28753.7|28778.5|28758.5|28769.2|28749.2|69
1751459400000|2025-07-02 12:30:00|28774.2|28754.2|28781.3|28761.3|28782.8|28762.8|28774.1|28754.1|40
1751459700000|2025-07-02 12:35:00|28781.5|28761.5|28783.7|28763.7|28784.6|28764.6|28780.6|28760.6|40
1751460000000|2025-07-02 12:40:00|28783.1|28763.1|28789.8|28769.8|28800|28780|28783.1|28763.1|116
1751460300000|2025-07-02 12:45:00|28790|28770|28794.2|28774.2|28798.5|28778.5|28789|28769|65
1751460600000|2025-07-02 12:50:00|28794|28774|28791.5|28771.5|28795.2|28775.2|28791|28771|45
1751460900000|2025-07-02 12:55:00|28790.5|28770.5|28793.6|28773.6|28795.8|28775.8|28790|28770|42
1751461200000|2025-07-02 13:00:00|28792.5|28772.5|28792.3|28772.3|28792.8|28772.8|28791.5|28771.5|17
1751461500000|2025-07-02 13:05:00|28790.8|28770.8|28778.5|28758.5|28792|28772|28776.2|28756.2|18
1751461800000|2025-07-02 13:10:00|28777.5|28757.5|28785.5|28765.5|28785.5|28765.5|28775|28755|11
1751462100000|2025-07-02 13:15:00|28785|28765|28788|28768|28789.2|28769.2|28784.5|28764.5|18
1751462400000|2025-07-02 13:20:00|28786|28766|28800|28775|28800|28776.5|28786|28766|16
1751462700000|2025-07-02 13:25:00|28800.6|28775.6|28798|28773|28800.6|28775.6|28798|28773|10
1751463000000|2025-07-02 13:30:00|28799|28774|28805|28780|28805|28780|28797.5|28772.5|4
1751463300000|2025-07-02 13:35:00|28805.5|28780.5|28795|28770|28809.5|28784.5|28792.9|28767.9|31
1751463600000|2025-07-02 13:40:00|28793.5|28768.5|28785.6|28760.6|28793.5|28768.5|28782.3|28757.3|24
1751463900000|2025-07-02 13:45:00|28786.9|28761.9|28790.5|28765.5|28791.1|28766.1|28786.9|28761.9|30
1751464200000|2025-07-02 13:50:00|28790.9|28765.9|28798.2|28773.2|28798.2|28773.2|28787.8|28762.8|50
1751464500000|2025-07-02 13:55:00|28798|28773|28794.5|28774.5|28800|28777.5|28793.5|28773|17
1751464800000|2025-07-02 14:00:00|28794.2|28774.2|28785.5|28765.5|28794.4|28774.4|28783.5|28763.5|14
1751465100000|2025-07-02 14:05:00|28785|28765|28777.5|28757.5|28785|28765|28774.4|28754.4|16
1751465400000|2025-07-02 14:10:00|28777|28757|28787.4|28767.4|28787.5|28767.5|28777|28757|33
1751465700000|2025-07-02 14:15:00|28787.5|28767.5|28781.5|28761.5|28787.5|28767.5|28781.5|28761.5|11
1751466000000|2025-07-02 14:20:00|28775.2|28755.2|28777|28757|28782.1|28762.1|28772|28752|18
1751466300000|2025-07-02 14:25:00|28775.8|28755.8|28769|28749|28780|28760|28766.5|28746.5|49
1751466600000|2025-07-02 14:30:00|28768.5|28748.5|28754.5|28734.5|28768.5|28748.5|28754.5|28734.5|13
1751466900000|2025-07-02 14:35:00|28755.1|28735.1|28755|28735|28755.1|28735.1|28754.5|28734.5|6
1751467200000|2025-07-02 14:40:00|28760.5|28740.5|28757.7|28737.7|28762.5|28742.5|28757|28737|15
1751467500000|2025-07-02 14:45:00|28757.6|28737.6|28782.6|28743.6|28783.9|28751.9|28757.2|28735.5|47
1751467800000|2025-07-02 14:50:00|28782.1|28744.8|28775.2|28750.2|28783.6|28754.4|28775.2|28744.8|21
1751468100000|2025-07-02 14:55:00|28773.8|28748.8|28774|28749|28774.2|28749.2|28773.2|28748.2|41
1751468400000|2025-07-02 15:00:00|28773.8|28748.8|28772.6|28747.6|28774.9|28749.9|28772.6|28747.6|13
1751468700000|2025-07-02 15:05:00|28769.6|28744.6|28766.2|28741.2|28772.1|28747.1|28766.2|28741.2|8
1751469000000|2025-07-02 15:10:00|28765.6|28740.6|28762.6|28737.6|28766.3|28741.3|28762.6|28737.6|9
1751469300000|2025-07-02 15:15:00|28761.6|28736.6|28752|28732|28762|28740|28752|28732|17
1751469600000|2025-07-02 15:20:00|28752.5|28732.5|28751|28731|28754.5|28734.5|28750|28730|10
1751469900000|2025-07-02 15:25:00|28750.5|28730.5|28747.5|28727.5|28752.5|28732.5|28747.5|28727.5|22
1751470200000|2025-07-02 15:30:00|28746.2|28726.2|28747.5|28727.5|28747.5|28727.5|28746.2|28726.2|2
1751470500000|2025-07-02 15:35:00|28747|28727|28746.5|28726.5|28747|28727|28746.5|28726.5|2
1751470800000|2025-07-02 15:40:00|28747|28727|28747.5|28727.5|28747.5|28727.5|28747|28727|2
1751471100000|2025-07-02 15:45:00|28747|28727|28747.5|28727.5|28747.5|28727.5|28746|28726|4
1751471400000|2025-07-02 15:50:00|28747|28727|28747|28727|28747.5|28727.5|28747|28727|3
1751471700000|2025-07-02 15:55:00|28747.5|28727.5|28745.5|28725.5|28747.5|28727.5|28745.5|28725.5|5
1751472000000|2025-07-02 16:00:00|28744|28724|28743.5|28723.5|28744.1|28724.1|28742|28722|13
1751472300000|2025-07-02 16:05:00|28742.5|28722.5|28738|28718|28742.5|28722.5|28736.5|28716.5|13
1751472600000|2025-07-02 16:10:00|28739|28719|28737.5|28717.5|28744|28724|28737.5|28717.5|43
1751472900000|2025-07-02 16:15:00|28737|28717|28736|28716|28739|28719|28736|28716|17
1751473200000|2025-07-02 16:20:00|28734.5|28714.5|28727|28707|28734.5|28714.5|28727|28707|12
1751473500000|2025-07-02 16:25:00|28727.1|28707.1|28727.5|28707.5|28727.5|28707.5|28727|28707|5
1751474100000|2025-07-02 16:35:00|28727|28707|28726.2|28706.2|28729|28709|28726.2|28706.2|9
1751474400000|2025-07-02 16:40:00|28727.5|28707.5|28729|28709|28729.5|28709.5|28726.2|28706.2|11
1751474700000|2025-07-02 16:45:00|28727|28707|28730.8|28710.8|28730.8|28710.8|28727|28707|2
1751475000000|2025-07-02 16:50:00|28730.5|28710.5|28726.2|28706.2|28730.5|28710.5|28726.2|28703.7|14
1751475300000|2025-07-02 16:55:00|28727.8|28707.8|28727.5|28707.5|28730.2|28710.2|28725.9|28705.9|15
1751475600000|2025-07-02 17:00:00|28725|28705|28724.5|28699.5|28726|28705|28721|28698.3|18
1751475900000|2025-07-02 17:05:00|28722.5|28697.5|28717.2|28697.2|28722.5|28699.5|28716.8|28694.3|22
1751476200000|2025-07-02 17:10:00|28716.8|28696.8|28737.5|28717.5|28737.5|28717.5|28716.8|28696.8|37
1751476500000|2025-07-02 17:15:00|28737|28717|28731.5|28711.5|28738.5|28718.5|28731|28711|23
1751476800000|2025-07-02 17:20:00|28732|28712|28729|28709|28732.5|28712.5|28728|28708|18
1751477100000|2025-07-02 17:25:00|28728.2|28708.2|28733.2|28708.2|28733.4|28712.5|28728.2|28707.4|17
1751477400000|2025-07-02 17:30:00|28732.6|28707.6|28735|28710|28735|28710|28731.6|28706.6|5
1751477700000|2025-07-02 17:35:00|28732.5|28712.5|28732.5|28712.5|28732.5|28712.5|28732.5|28712.5|1
1751478000000|2025-07-02 17:40:00|28732|28712|28732.5|28712.5|28732.5|28712.5|28732|28712|2
1751478600000|2025-07-02 17:50:00|28732|28712|28728.5|28708.5|28732.5|28712.5|28728|28708|11
1751478900000|2025-07-02 17:55:00|28728.2|28708.2|28732.5|28712.5|28732.5|28712.5|28728.2|28708.2|12
1751479200000|2025-07-02 18:00:00|28732|28712|28735|28710|28735|28712|28730.7|28705.7|10
1751479500000|2025-07-02 18:05:00|28732.7|28707.7|28731.4|28706.4|28735|28710|28730|28705|8
1751479800000|2025-07-02 18:10:00|28729.1|28704.1|28722.5|28697.5|28733.9|28706.4|28720.7|28695.7|21
1751480100000|2025-07-02 18:15:00|28722|28697|28721.5|28696.5|28722|28697|28721.5|28696.5|4
1751480400000|2025-07-02 18:20:00|28721|28696|28719|28699|28721.5|28699|28719|28696|7
1751480700000|2025-07-02 18:25:00|28718.5|28698.5|28718|28698|28719|28699|28718|28698|4
1751481000000|2025-07-02 18:30:00|28719.5|28699.5|28719.5|28699.5|28719.5|28699.5|28719.5|28699.5|1
1751481300000|2025-07-02 18:35:00|28720|28700|28705|28680|28720|28700|28703.5|28670.9|17
1751481600000|2025-07-02 18:40:00|28705.5|28680.5|28705|28680|28705.5|28680.5|28705|28680|2
1751481900000|2025-07-02 18:45:00|28705.5|28680.5|28705.5|28680.5|28705.5|28680.5|28705|28680|3
1751482200000|2025-07-02 18:50:00|28705.9|28680.9|28713.7|28678.1|28713.7|28682.3|28705.5|28678.1|4
1751482500000|2025-07-02 18:55:00|28708.1|28683.1|28713.7|28678.1|28713.7|28683.1|28708.1|28678.1|2
1751482800000|2025-07-02 19:00:00|28708.1|28683.1|28715.3|28676.4|28715.3|28683.1|28708.1|28676.4|7
1751484300000|2025-07-02 19:25:00|28707.7|28682.7|28715.3|28676.4|28715.3|28682.7|28707.7|28676.4|2
1751485500000|2025-07-02 19:45:00|28717.8|28673.9|28703.5|28678.5|28717.8|28680.5|28702.5|28673.9|5
1751485800000|2025-07-02 19:50:00|28701|28681|28701|28681|28701|28681|28701|28681|1
1751486100000|2025-07-02 19:55:00|28699.4|28679.4|28701|28681|28701|28681|28699.4|28679.4|4
1751504400000|2025-07-03 01:00:00|28704.8|28623.9|28667.6|28617.3|28704.8|28653.5|28661.2|28607.6|102
1751504700000|2025-07-03 01:05:00|28667|28617.9|28675|28650|28678.5|28653.5|28655|28617.9|52
1751505000000|2025-07-03 01:10:00|28675.2|28650.2|28661.7|28597.7|28675.2|28652.6|28636.5|28597.7|70
1751505300000|2025-07-03 01:15:00|28649.7|28609.7|28642.5|28622.5|28653.1|28626.8|28631.4|28609.7|95
1751505600000|2025-07-03 01:20:00|28649.5|28629.5|28661.5|28641.5|28663|28643|28643.5|28618.5|63
1751505900000|2025-07-03 01:25:00|28661.6|28641.6|28620.5|28595.5|28667.5|28647.5|28605|28576|118
1751506200000|2025-07-03 01:30:00|28620.4|28595.4|28628.3|28608.3|28632.8|28612.8|28615.8|28594.3|72
1751506500000|2025-07-03 01:35:00|28637|28612|28688.7|28668.7|28689.2|28668.7|28631.1|28606.1|182
1751506800000|2025-07-03 01:40:00|28687.9|28667.9|28661.6|28641.6|28702.9|28669.9|28658.5|28636.5|177
1751507100000|2025-07-03 01:45:00|28660.7|28640.7|28661.2|28641.2|28664.1|28642|28645.6|28625.6|126
1751507400000|2025-07-03 01:50:00|28661.1|28641.1|28648.8|28628.8|28661.4|28641.4|28647.2|28627.2|102
1751507700000|2025-07-03 01:55:00|28648.6|28628.6|28638.9|28618.9|28649.8|28629.8|28634.5|28614.5|53
1751508000000|2025-07-03 02:00:00|28638.8|28618.8|28590.9|28570.9|28642.3|28622.3|28590.9|28570.9|73
1751508300000|2025-07-03 02:05:00|28590.3|28570.3|28634.6|28614.6|28634.7|28614.7|28585.4|28565.4|119
1751508600000|2025-07-03 02:10:00|28634.9|28614.9|28665.9|28645.9|28703.4|28683.4|28634.9|28614.9|165
1751508900000|2025-07-03 02:15:00|28665.2|28645.2|28609.9|28589.9|28665.9|28645.9|28607.7|28587.7|123
1751509200000|2025-07-03 02:20:00|28612|28592|28630.9|28610.9|28631.8|28611.8|28612|28592|89
1751509500000|2025-07-03 02:25:00|28631.6|28611.6|28628|28608|28636.4|28616.4|28627.9|28607.9|61
1751509800000|2025-07-03 02:30:00|28629.7|28609.7|28611.6|28591.6|28631.4|28611.4|28604.4|28584.4|97
1751510100000|2025-07-03 02:35:00|28611|28591|28589.7|28569.7|28611|28591|28589.2|28569.2|85
1751510400000|2025-07-03 02:40:00|28589.4|28569.4|28596.1|28576.1|28597.5|28577.5|28588.9|28568.9|72
1751510700000|2025-07-03 02:45:00|28595.8|28575.8|28595|28575|28621|28601|28594.7|28574.7|105
1751511000000|2025-07-03 02:50:00|28595.4|28575.4|28583.2|28558.2|28617.2|28595.2|28582.5|28558.2|108
1751511300000|2025-07-03 02:55:00|28586.9|28561.9|28607.9|28587.9|28609.2|28589.2|28578.9|28554.5|150
1751511600000|2025-07-03 03:00:00|28608.3|28588.3|28599|28579|28608.3|28588.3|28574.8|28554.8|165
1751511900000|2025-07-03 03:05:00|28598.5|28578.5|28611.9|28591.9|28614.7|28594.7|28597.8|28577.8|89
1751512200000|2025-07-03 03:10:00|28611.7|28591.7|28603.1|28583.1|28616.5|28596.5|28599.7|28579.7|91
1751512500000|2025-07-03 03:15:00|28603.4|28583.4|28603.6|28583.6|28615.4|28595.4|28603.1|28583.1|76
1751512800000|2025-07-03 03:20:00|28604.1|28584.1|28606.1|28586.1|28610|28590|28604.1|28584.1|67
1751513100000|2025-07-03 03:25:00|28606.4|28586.4|28609|28589|28609.5|28589.5|28605.6|28585.6|24
1751513400000|2025-07-03 03:30:00|28609.5|28589.5|28611.6|28586.6|28618.5|28598.5|28609|28586.6|30
1751513700000|2025-07-03 03:35:00|28618|28593|28612.5|28592.5|28622.4|28599.9|28610.5|28587.5|46
1751514000000|2025-07-03 03:40:00|28621.3|28601.3|28625|28605|28626.2|28606.2|28616.8|28596.8|45
1751514300000|2025-07-03 03:45:00|28624.5|28604.5|28623.5|28603.5|28625.5|28605.5|28617.5|28597.5|35
1751514600000|2025-07-03 03:50:00|28628.5|28608.5|28622.5|28602.5|28633.5|28613.5|28621.1|28601.1|56
1751514900000|2025-07-03 03:55:00|28628.1|28608.1|28625.1|28605.1|28629.2|28609.2|28625|28605|9
1751515200000|2025-07-03 04:00:00|28626.5|28606.5|28624|28604|28628.8|28608.8|28622.5|28602.5|13
1751515500000|2025-07-03 04:05:00|28624.3|28604.3|28622|28602|28627.5|28607.5|28621.5|28601.5|11
1751515800000|2025-07-03 04:10:00|28627.5|28607.5|28621|28601|28627.5|28607.5|28621|28601|5
1751516100000|2025-07-03 04:15:00|28620.7|28600.7|28618.8|28598.8|28626|28606|28618.8|28596.4|17
1751516400000|2025-07-03 04:20:00|28616.5|28596.5|28613|28593|28617|28597|28613|28593|13
1751516700000|2025-07-03 04:25:00|28613.5|28593.5|28606|28586|28615|28595|28606|28586|30
1751517000000|2025-07-03 04:30:00|28606.5|28586.5|28611.5|28591.5|28615|28595|28606.5|28586.5|12
1751517300000|2025-07-03 04:35:00|28611|28591|28614.5|28594.5|28614.5|28594.5|28611|28591|20
1751517600000|2025-07-03 04:40:00|28614|28594|28616.1|28596.1|28617|28597|28613.5|28593.5|15
1751517900000|2025-07-03 04:45:00|28615.5|28595.5|28616.8|28596.8|28617.3|28597.3|28615.5|28595.5|5
1751518200000|2025-07-03 04:50:00|28617.3|28597.3|28616.2|28596.2|28617.3|28597.3|28615.8|28595.8|9
1751518500000|2025-07-03 04:55:00|28615.5|28595.5|28615.1|28595.1|28616.5|28596.5|28615.1|28595.1|12
1751518800000|2025-07-03 05:00:00|28615.5|28595.5|28617.5|28597.5|28618.7|28598.7|28615.1|28595.1|14
1751519100000|2025-07-03 05:05:00|28617.1|28597.1|28619.1|28599.1|28620.2|28600.2|28617.1|28597.1|10
1751519400000|2025-07-03 05:10:00|28618.5|28598.5|28618.1|28598.1|28619.1|28599.1|28618.1|28598.1|15
1751519700000|2025-07-03 05:15:00|28617.5|28597.5|28609.5|28589.5|28617.5|28597.5|28609.5|28589.5|22
1751520000000|2025-07-03 05:20:00|28609|28589|28609|28589|28610|28590|28608.7|28588.7|12
1751520300000|2025-07-03 05:25:00|28608.5|28588.5|28609|28589|28609|28589|28608|28588|4
1751520600000|2025-07-03 05:30:00|28607.5|28587.5|28606|28586|28607.5|28587.5|28605|28585|6
1751520900000|2025-07-03 05:35:00|28606.5|28586.5|28607|28587|28607.5|28587.5|28606|28586|9
1751521200000|2025-07-03 05:40:00|28607.4|28587.4|28608.5|28588.5|28608.5|28588.5|28607.3|28587.3|12
1751521500000|2025-07-03 05:45:00|28609|28589|28609.5|28589.5|28609.5|28589.5|28607|28587|15
1751521800000|2025-07-03 05:50:00|28609|28589|28608|28588|28610|28590|28607.5|28587.5|7
1751522100000|2025-07-03 05:55:00|28607.5|28587.5|28607.5|28587.5|28608|28588|28607.5|28587.5|61
1751522400000|2025-07-03 06:00:00|28607|28587|28611.4|28586.4|28622.5|28602.5|28605|28585|38
1751522700000|2025-07-03 06:05:00|28608|28583|28581|28561|28608.7|28585.5|28580.5|28560.5|34
1751523000000|2025-07-03 06:10:00|28579.5|28559.5|28594.2|28574.2|28596.4|28576.4|28569.8|28549.8|66
1751523300000|2025-07-03 06:15:00|28595.1|28575.1|28584.5|28564.5|28595.8|28575.8|28579.4|28559.4|25
1751523600000|2025-07-03 06:20:00|28585|28565|28575.1|28555.1|28585|28565|28575.1|28555.1|8
1751523900000|2025-07-03 06:25:00|28575|28555|28577|28557|28578|28558|28572.5|28552.5|30
1751524200000|2025-07-03 06:30:00|28576.5|28556.5|28584|28564|28585.5|28565.5|28576.5|28556.5|46
1751524500000|2025-07-03 06:35:00|28584.5|28564.5|28585.1|28565.1|28587.5|28567.5|28584.5|28564.5|16
1751524800000|2025-07-03 06:40:00|28592.7|28572.7|28585.1|28565.1|28597.7|28577.7|28584.5|28564.5|31
1751525100000|2025-07-03 06:45:00|28586.1|28566.1|28574.8|28554.8|28587|28567|28574.8|28554.8|36
1751525400000|2025-07-03 06:50:00|28574.6|28554.6|28579|28559|28579.4|28559.4|28574|28554|27
1751525700000|2025-07-03 06:55:00|28579.1|28559.1|28582|28562|28585|28565|28574.7|28554.7|39
1751526000000|2025-07-03 07:00:00|28580.8|28560.8|28585.2|28565.2|28593.3|28573.3|28580.8|28560.8|36
1751526300000|2025-07-03 07:05:00|28587.1|28567.1|28569.5|28549.5|28587.1|28567.1|28569.5|28549.5|68
1751526600000|2025-07-03 07:10:00|28569.7|28549.7|28573|28553|28573|28553|28569.4|28549.4|36
1751526900000|2025-07-03 07:15:00|28574.5|28554.5|28575.5|28555.5|28576|28556|28574|28554|12
1751527200000|2025-07-03 07:20:00|28575|28555|28567.6|28547.6|28576|28556|28567.6|28547.6|55
1751527500000|2025-07-03 07:25:00|28567.7|28547.7|28570.5|28550.5|28572.5|28552.5|28567.7|28547.7|23
1751527800000|2025-07-03 07:30:00|28572.5|28552.5|28572|28552|28572.5|28552.5|28570.5|28550.5|9
1751528100000|2025-07-03 07:35:00|28572.5|28552.5|28574.6|28554.6|28574.7|28554.7|28572.5|28552.5|11
1751528400000|2025-07-03 07:40:00|28574.8|28554.8|28575.1|28555.1|28575.1|28555.1|28574.5|28554.5|9
1751528700000|2025-07-03 07:45:00|28575.5|28555.5|28592.5|28572.5|28593.2|28573.2|28575|28555|74
1751529000000|2025-07-03 07:50:00|28593|28573|28593.5|28573.5|28595.5|28575.5|28584.5|28564.5|33
1751529300000|2025-07-03 07:55:00|28592.5|28572.5|28593|28573|28599.8|28579.8|28591.5|28571.5|41
1751529600000|2025-07-03 08:00:00|28597.5|28577.5|28604|28584|28607.5|28587.5|28596.5|28576.5|37
1751529900000|2025-07-03 08:05:00|28604.5|28584.5|28599.5|28579.5|28611.1|28591.1|28599.5|28579.5|24
1751530200000|2025-07-03 08:10:00|28600|28580|28600.1|28580.1|28600.1|28580.1|28599.5|28579.5|4
1751530500000|2025-07-03 08:15:00|28599.5|28579.5|28599.5|28579.5|28599.5|28579.5|28599.5|28579.5|1
1751530800000|2025-07-03 08:20:00|28597.5|28577.5|28602|28582|28605|28585|28597.5|28577.5|21
1751531100000|2025-07-03 08:25:00|28602.5|28582.5|28609|28589|28617.3|28591.1|28602|28580.7|67
1751531400000|2025-07-03 08:30:00|28607.5|28587.5|28616|28596|28617|28597|28605.1|28585.1|30
1751531700000|2025-07-03 08:35:00|28615.5|28595.5|28605.1|28585.1|28618.5|28598.5|28603|28583|38
1751532000000|2025-07-03 08:40:00|28604.7|28584.7|28608.5|28588.5|28608.5|28588.5|28599.1|28579.1|40
1751532300000|2025-07-03 08:45:00|28609|28589|28612.8|28592.8|28612.8|28592.8|28607.5|28587.5|13
1751532600000|2025-07-03 08:50:00|28610|28590|28615|28595|28615|28595|28610|28590|4
1751532900000|2025-07-03 08:55:00|28615.5|28595.5|28628.9|28608.9|28632.3|28612.3|28615|28595|36
1751533200000|2025-07-03 09:00:00|28631.3|28611.3|28632.5|28612.5|28634.2|28614.2|28631.3|28611.3|13
1751533500000|2025-07-03 09:05:00|28633|28613|28642.1|28622.1|28642.7|28622.7|28632.5|28612.5|24
1751533800000|2025-07-03 09:10:00|28642.5|28622.5|28647.5|28627.5|28654.2|28631.7|28642.1|28622.1|17
1751534100000|2025-07-03 09:15:00|28647.1|28627.1|28637.5|28617.5|28647.5|28627.5|28637.5|28617.5|10
1751534400000|2025-07-03 09:20:00|28638.9|28618.9|28644.5|28624.5|28645.1|28625.1|28638.9|28618.9|30
1751534700000|2025-07-03 09:25:00|28646.5|28626.5|28647.5|28627.5|28647.5|28627.5|28646.5|28626.5|7
1751535000000|2025-07-03 09:30:00|28648.1|28628.1|28647.1|28627.1|28652.5|28632.5|28647.1|28627.1|9
1751535300000|2025-07-03 09:35:00|28646.5|28626.5|28645.5|28625.5|28646.5|28626.5|28645.5|28625.5|3
1751535600000|2025-07-03 09:40:00|28646.1|28626.1|28646.5|28626.5|28647.1|28627.1|28646.1|28626.1|4
1751535900000|2025-07-03 09:45:00|28642.5|28622.5|28642.5|28622.5|28642.5|28622.5|28642.5|28622.5|1
1751536200000|2025-07-03 09:50:00|28642.6|28622.6|28640.5|28615.5|28642.6|28622.6|28637.5|28615.5|13
1751536500000|2025-07-03 09:55:00|28641|28616|28640|28615|28641|28616|28640|28615|3
1751536800000|2025-07-03 10:00:00|28634.6|28609.6|28633|28608|28639.9|28609.6|28619.1|28596|31
1751537100000|2025-07-03 10:05:00|28633.5|28608.5|28627|28602|28633.5|28608.5|28625.6|28600.6|19
1751537400000|2025-07-03 10:10:00|28627.5|28602.5|28638.3|28601.7|28639.2|28608.5|28625|28596.7|51
1751537700000|2025-07-03 10:15:00|28639.9|28601.2|28642.5|28590.5|28652.5|28609.6|28622.1|28563|48
1751538000000|2025-07-03 10:20:00|28641.8|28591.1|28634|28609|28641.8|28609|28626.8|28591.1|35
1751538300000|2025-07-03 10:25:00|28631.5|28611.5|28635.3|28615.3|28641.4|28619.5|28621.7|28596.7|86
1751538600000|2025-07-03 10:30:00|28635.2|28615.2|28634.8|28614.8|28635.4|28615.4|28632.5|28612.5|13
1751538900000|2025-07-03 10:35:00|28633.4|28613.4|28634.6|28614.6|28635.7|28615.7|28631.5|28611.5|118
1751539200000|2025-07-03 10:40:00|28634.4|28614.4|28645.7|28625.7|28647.4|28627.4|28634.2|28614.2|60
1751539500000|2025-07-03 10:45:00|28645.6|28625.6|28650.6|28630.6|28650.7|28630.7|28642.6|28622.6|15
1751539800000|2025-07-03 10:50:00|28641.5|28621.5|28647.6|28627.6|28647.6|28627.6|28641.5|28621.5|27
1751540100000|2025-07-03 10:55:00|28645.3|28625.3|28644|28624|28650.7|28630.7|28639|28619|27
1751540400000|2025-07-03 11:00:00|28647.7|28627.7|28628.1|28608.1|28650.9|28630.9|28628.1|28608.1|33
1751540700000|2025-07-03 11:05:00|28627.5|28607.5|28638.5|28618.5|28649.8|28629.8|28627.5|28607.5|41
1751541000000|2025-07-03 11:10:00|28638.1|28618.1|28649.3|28629.3|28653.2|28629.3|28628.4|28598.5|96
1751541300000|2025-07-03 11:15:00|28649|28629|28632.6|28607.6|28653.5|28633.5|28625.5|28603.5|131
1751541600000|2025-07-03 11:20:00|28633.1|28608.1|28644.5|28624.5|28645.1|28625.1|28633.1|28608.1|32
1751541900000|2025-07-03 11:25:00|28644.4|28624.4|28633|28613|28644.4|28624.4|28632.5|28609.9|29
1751542200000|2025-07-03 11:30:00|28632.2|28612.2|28639.1|28619.1|28640.3|28620.3|28628.5|28608.5|64
1751542500000|2025-07-03 11:35:00|28639|28619|28637.7|28617.7|28639.1|28619.1|28637.7|28617.7|17
1751542800000|2025-07-03 11:40:00|28637.2|28617.2|28635.1|28615.1|28637.5|28617.5|28634.4|28614.4|22
1751543100000|2025-07-03 11:45:00|28635.3|28615.3|28637.2|28617.2|28637.2|28617.2|28635.3|28615.3|28
1751543400000|2025-07-03 11:50:00|28647.5|28627.5|28648.5|28628.5|28650.1|28630.1|28647.5|28627.5|14
1751543700000|2025-07-03 11:55:00|28649.1|28629.1|28649|28629|28649.1|28629.1|28648.5|28628.5|8
1751544000000|2025-07-03 12:00:00|28649.5|28629.5|28650|28630|28651.3|28631.3|28648.5|28628.5|24
1751544300000|2025-07-03 12:05:00|28650.1|28630.1|28650.1|28630.1|28651.1|28631.1|28650.1|28630.1|5
1751544600000|2025-07-03 12:10:00|28650.3|28630.3|28650.1|28630.1|28650.9|28630.9|28649.5|28629.5|30
1751544900000|2025-07-03 12:15:00|28650.8|28630.8|28650.1|28630.1|28651|28631|28650.1|28630.1|16
1751545200000|2025-07-03 12:20:00|28650|28630|28662.8|28642.8|28662.8|28642.8|28650|28630|34
1751545500000|2025-07-03 12:25:00|28662.6|28642.6|28739|28563.5|28742.4|28642.8|28658|28563.5|40
1751545800000|2025-07-03 12:30:00|28744.4|28558.2|28736.5|28689.9|28760.3|28696.1|28707|28558.2|88
1751546100000|2025-07-03 12:35:00|28735.2|28691.2|28710.5|28690.5|28735.3|28703.7|28694.3|28664.9|66
1751546400000|2025-07-03 12:40:00|28710.1|28690.1|28745.5|28706.6|28751.1|28716.5|28704.3|28675.2|96
1751546700000|2025-07-03 12:45:00|28744.4|28705.5|28752.5|28732.5|28759.6|28739.6|28736.8|28694.5|142
1751547000000|2025-07-03 12:50:00|28754.3|28734.3|28756.9|28736.9|28768.5|28748.5|28752.2|28732.2|128
1751547300000|2025-07-03 12:55:00|28757.2|28737.2|28723.5|28703.5|28757.3|28737.3|28722.3|28701|113
1751547600000|2025-07-03 13:00:00|28725.8|28700.8|28720.5|28700.5|28738.5|28718.5|28717.5|28697.5|38
1751547900000|2025-07-03 13:05:00|28720.1|28700.1|28723.6|28703.6|28732.5|28712.5|28720.1|28700.1|102
1751548200000|2025-07-03 13:10:00|28723.8|28703.8|28724|28704|28725.4|28705.4|28720.1|28700.1|58
1751548500000|2025-07-03 13:15:00|28724.5|28704.5|28697.4|28677.4|28727.5|28704.5|28696.4|28671.8|95
1751548800000|2025-07-03 13:20:00|28697.1|28677.1|28701.5|28676.5|28717.6|28690.5|28697.1|28675.5|55
1751549100000|2025-07-03 13:25:00|28701.6|28676.6|28688.1|28668.1|28701.6|28679.5|28687.5|28667.5|16
1751549400000|2025-07-03 13:30:00|28688.5|28668.5|28692.1|28672.1|28692.1|28672.1|28687.5|28667.5|9
1751549700000|2025-07-03 13:35:00|28692|28672|28722.2|28685.6|28725.2|28693.9|28692|28672|39
1751550000000|2025-07-03 13:40:00|28723.1|28684.6|28815.7|28556.1|28815.7|28684.6|28692.5|28556.1|30
1751550300000|2025-07-03 13:45:00|28818.2|28553.6|28676.9|28656.9|28818.2|28673.9|28676.4|28553.6|135
1751550600000|2025-07-03 13:50:00|28679.4|28654.4|28692.6|28655.4|28692.6|28665.6|28679.4|28654.4|50
1751550900000|2025-07-03 13:55:00|28693.9|28654.1|28742.2|28566.7|28742.2|28654.1|28681|28566.7|40
1751551200000|2025-07-03 14:00:00|28703.2|28605.7|28667.1|28647.1|28703.2|28647.5|28660.1|28605.7|31
1751551500000|2025-07-03 14:05:00|28667.5|28647.5|28659.5|28639.5|28669.5|28649.5|28659|28639|21
1751551800000|2025-07-03 14:10:00|28660.1|28640.1|28660.1|28640.1|28663.1|28643.1|28659.5|28639.5|33
1751552100000|2025-07-03 14:15:00|28662.2|28642.2|28669.1|28644.1|28675|28650.5|28660|28636.5|33
1751552400000|2025-07-03 14:20:00|28669.6|28644.6|28671.3|28651.3|28673.8|28653.8|28666.1|28643.5|16
1751552700000|2025-07-03 14:25:00|28670.8|28650.8|28660.5|28640.5|28670.8|28650.8|28660.1|28640.1|22
1751553000000|2025-07-03 14:30:00|28658.5|28638.5|28659.1|28639.1|28667.5|28647.5|28656.3|28636.3|46
1751553300000|2025-07-03 14:35:00|28662.5|28642.5|28652.3|28608.4|28662.5|28642.5|28621.6|28582.8|82
1751553600000|2025-07-03 14:40:00|28652.8|28607.4|28667.6|28642.6|28679.3|28644.3|28652.8|28607.4|56
1751553900000|2025-07-03 14:45:00|28665.4|28645.4|28696.3|28659|28696.3|28668.3|28665.1|28645.1|49
1751554200000|2025-07-03 14:50:00|28694.9|28659.5|28665.3|28645.3|28695.3|28659.5|28665.3|28638.5|47
1751554500000|2025-07-03 14:55:00|28665.4|28645.4|28668.7|28648.7|28668.7|28648.7|28664.7|28644.7|20
1751554800000|2025-07-03 15:00:00|28670.6|28645.6|28661.1|28636.1|28670.6|28645.6|28661.1|28636.1|20
1751555100000|2025-07-03 15:05:00|28657.7|28637.7|28661|28636|28661|28638.4|28657.7|28636|3
1751555400000|2025-07-03 15:10:00|28659.6|28634.6|28665.2|28640.2|28676.7|28644.2|28659.6|28633.1|29
1751555700000|2025-07-03 15:15:00|28666.4|28641.4|28662.4|28642.4|28668.2|28647.2|28662.4|28640.6|36
1751556000000|2025-07-03 15:20:00|28662.5|28642.5|28655.8|28635.8|28665.7|28643.7|28655.6|28635.6|41
1751556300000|2025-07-03 15:25:00|28656.5|28636.5|28665.5|28645.5|28667.5|28647.5|28656.2|28636.2|24
1751556600000|2025-07-03 15:30:00|28666.1|28646.1|28660.1|28640.1|28668.1|28648.1|28655.1|28635.1|21
1751556900000|2025-07-03 15:35:00|28659.7|28639.7|28662.4|28642.4|28662.4|28642.4|28659.7|28639.7|12
1751557200000|2025-07-03 15:40:00|28662.1|28642.1|28662.1|28642.1|28662.4|28642.4|28661.9|28641.9|8
1751557500000|2025-07-03 15:45:00|28662.4|28642.4|28649.5|28629.5|28670.8|28642.4|28649.5|28620.1|30
1751557800000|2025-07-03 15:50:00|28648.7|28628.7|28652.5|28632.5|28652.5|28632.5|28648.7|28628.7|15
1751558100000|2025-07-03 15:55:00|28652.1|28632.1|28652.2|28632.2|28652.5|28632.5|28651.1|28631.1|18
1751558400000|2025-07-03 16:00:00|28651.7|28631.7|28652.5|28632.5|28652.5|28632.5|28650.9|28630.9|15
1751558700000|2025-07-03 16:05:00|28652.1|28632.1|28652.5|28632.5|28652.5|28632.5|28651.5|28631.5|8
1751559000000|2025-07-03 16:10:00|28652.1|28632.1|28660.5|28640.5|28661.1|28641.1|28652.1|28632.1|3
1751559300000|2025-07-03 16:15:00|28660.1|28640.1|28660.1|28640.1|28660.5|28640.5|28660.1|28640.1|3
1751559600000|2025-07-03 16:20:00|28660.5|28640.5|28663.1|28643.1|28688.5|28668.5|28660.5|28640.5|35
1751559900000|2025-07-03 16:25:00|28662.5|28642.5|28667.1|28647.1|28667.5|28647.5|28662.5|28642.5|6
1751560200000|2025-07-03 16:30:00|28666.5|28646.5|28667.5|28647.5|28668.1|28648.1|28666.5|28646.5|8
1751560800000|2025-07-03 16:40:00|28668.1|28648.1|28668.1|28648.1|28668.1|28648.1|28668.1|28648.1|1
1751561400000|2025-07-03 16:50:00|28668.5|28648.5|28667.5|28647.5|28668.5|28648.5|28667.5|28647.5|3
1751561700000|2025-07-03 16:55:00|28662.5|28642.5|28658.9|28638.9|28662.5|28642.5|28657.1|28637.1|12
1751562000000|2025-07-03 17:00:00|28658.7|28638.7|28659.5|28639.5|28661.8|28640.4|28658.7|28634.6|14
1751562300000|2025-07-03 17:05:00|28658.1|28638.1|28660.1|28640.1|28661.5|28641.5|28657.1|28637.1|12
1751562600000|2025-07-03 17:10:00|28659.1|28639.1|28657.5|28632.5|28662|28639.5|28655.3|28630.3|16
1751562900000|2025-07-03 17:15:00|28657|28632|28658|28633|28658.5|28633.5|28656.9|28631.9|11
1751563500000|2025-07-03 17:25:00|28657.5|28632.5|28657.5|28632.5|28657.5|28632.5|28657.5|28632.5|1
1751563800000|2025-07-03 17:30:00|28655.1|28635.1|28658|28633|28665.2|28635.1|28655.1|28624.9|5
1751564100000|2025-07-03 17:35:00|28657.5|28632.5|28656.6|28631.6|28658.5|28636.1|28656.1|28631.5|11
1751564400000|2025-07-03 17:40:00|28657.6|28632.6|28658.6|28633.6|28659|28634|28657.6|28632.6|7
1751564700000|2025-07-03 17:45:00|28659|28634|28659|28634|28659|28634|28659|28634|1
1751565000000|2025-07-03 17:50:00|28658.6|28633.6|28659|28634|28659|28634|28658.6|28633.6|2
1751565300000|2025-07-03 17:55:00|28658.6|28633.6|28656.5|28636.5|28658.6|28636.5|28656.1|28633.6|3
1751565600000|2025-07-03 18:00:00|28655.1|28635.1|28669.1|28649.1|28680.1|28660.1|28654.5|28634.5|25
1751565900000|2025-07-03 18:05:00|28669.5|28649.5|28668.7|28648.7|28669.5|28649.5|28668.6|28648.6|5
1751566200000|2025-07-03 18:10:00|28669.5|28649.5|28672.4|28647.4|28672.4|28650.5|28669.5|28647|4
1751566500000|2025-07-03 18:15:00|28672|28647|28672|28647|28672.1|28647.1|28665.5|28640.5|15
1751566800000|2025-07-03 18:20:00|28671.9|28646.9|28668.9|28643.9|28671.9|28646.9|28668.6|28643.6|5
1751567100000|2025-07-03 18:25:00|28672.4|28647.4|28677.9|28641.9|28677.9|28647.4|28672.1|28641.9|5
1751567700000|2025-07-03 18:35:00|28667|28642|28662.6|28637.6|28667|28642|28660.1|28627.8|13
1751568000000|2025-07-03 18:40:00|28663.4|28638.4|28664.2|28639.2|28665|28640|28663.4|28638.4|4
1751568300000|2025-07-03 18:45:00|28667.6|28642.6|28668|28643|28669.2|28644.2|28667.6|28642.6|6
1751568600000|2025-07-03 18:50:00|28679.6|28654.6|28681|28656|28682.5|28657.5|28674|28649|26
1751568900000|2025-07-03 18:55:00|28681.4|28656.4|28680.6|28655.6|28681.4|28656.4|28680|28655|9
1751569200000|2025-07-03 19:00:00|28680.3|28655.3|28682.3|28657.3|28683|28658|28680.3|28655.3|8
1751569500000|2025-07-03 19:05:00|28681.7|28656.7|28681.9|28656.9|28681.9|28656.9|28681.6|28656.6|4
1751569800000|2025-07-03 19:10:00|28681.6|28656.6|28681.6|28656.6|28681.9|28656.9|28681.6|28656.6|13
1751570400000|2025-07-03 19:20:00|28681.9|28656.9|28681.4|28656.4|28681.9|28656.9|28681|28656|3
1751570700000|2025-07-03 19:25:00|28681.9|28656.9|28680.5|28655.5|28681.9|28656.9|28680.4|28655.4|5
1751571000000|2025-07-03 19:30:00|28681.4|28656.4|28681.4|28656.4|28682.3|28657.3|28680.5|28655.5|12
1751571300000|2025-07-03 19:35:00|28681.2|28656.2|28681.2|28656.2|28681.2|28656.2|28681.2|28656.2|1
1751572200000|2025-07-03 19:50:00|28681.4|28656.4|28681.4|28656.4|28681.4|28656.4|28681.4|28656.4|1
1751572500000|2025-07-03 19:55:00|28682.3|28657.3|28689.7|28649.5|28689.7|28657.3|28682.1|28649.5|3
1751590800000|2025-07-04 01:00:00|28699.3|28603.4|28667.1|28625.9|28699.3|28649|28658.5|28603.4|51
1751591100000|2025-07-04 01:05:00|28668.3|28624.7|28633.9|28608.9|28669.2|28635.8|28630.8|28593.5|64
1751591400000|2025-07-04 01:10:00|28634.1|28609.1|28691.6|28569.3|28695.2|28625.9|28634.1|28567.3|59
1751591700000|2025-07-04 01:15:00|28688|28568|28622|28602|28688|28616.3|28616|28568|142
1751592000000|2025-07-04 01:20:00|28622.2|28602.2|28599.7|28579.7|28629.1|28609.1|28593.4|28573.4|145
1751592300000|2025-07-04 01:25:00|28599|28579|28595.1|28575.1|28599.5|28579.5|28594.3|28574.3|54
1751592600000|2025-07-04 01:30:00|28595|28575|28625.8|28605.8|28628|28608|28595|28575|124
1751592900000|2025-07-04 01:35:00|28625.4|28605.4|28614.6|28594.6|28627.7|28607.7|28613.8|28593.8|96
1751593200000|2025-07-04 01:40:00|28615.4|28595.4|28612.6|28592.6|28625.5|28605.5|28608.4|28588.4|120
1751593500000|2025-07-04 01:45:00|28612.7|28592.7|28611.1|28591.1|28612.7|28592.7|28593.7|28573.7|100
1751593800000|2025-07-04 01:50:00|28611|28591|28610.8|28590.8|28612.5|28592.5|28603.2|28583.2|60
1751594100000|2025-07-04 01:55:00|28611.8|28591.8|28625.8|28605.8|28626.1|28606.1|28611.8|28591.8|91
1751594400000|2025-07-04 02:00:00|28625.9|28605.9|28600.8|28580.8|28636|28616|28600.8|28580.8|82
1751594700000|2025-07-04 02:05:00|28601|28581|28594.4|28574.4|28605.6|28585.6|28593.2|28573.2|58
1751595000000|2025-07-04 02:10:00|28594.8|28574.8|28590.5|28570.5|28597.6|28577.6|28590.5|28570.5|69
1751595300000|2025-07-04 02:15:00|28590.6|28570.6|28604.2|28584.2|28604.2|28584.2|28590.1|28570.1|76
1751595600000|2025-07-04 02:20:00|28603.6|28583.6|28615.1|28595.1|28615.1|28595.1|28601.6|28581.6|73
1751595900000|2025-07-04 02:25:00|28618.4|28598.4|28603.8|28583.8|28621.2|28601.2|28603.8|28583.8|123
1751596200000|2025-07-04 02:30:00|28603.5|28583.5|28598.2|28578.2|28603.5|28583.5|28595.9|28575.9|63
1751596500000|2025-07-04 02:35:00|28598.1|28578.1|28612.5|28592.5|28612.5|28592.5|28598.1|28578.1|50
1751596800000|2025-07-04 02:40:00|28612.6|28592.6|28622.5|28602.5|28627.4|28607.4|28611.8|28591.8|92
1751597100000|2025-07-04 02:45:00|28621.4|28601.4|28621.6|28601.6|28628.5|28608.5|28618|28598|94
1751597400000|2025-07-04 02:50:00|28621.3|28601.3|28626.4|28606.4|28626.4|28606.4|28620|28600|51
1751597700000|2025-07-04 02:55:00|28626.2|28606.2|28625.4|28605.4|28628|28608|28617|28597|53
1751598000000|2025-07-04 03:00:00|28625|28605|28627|28607|28627.4|28607.4|28623.8|28603.8|56
1751598300000|2025-07-04 03:05:00|28626.9|28606.9|28627.8|28607.8|28627.8|28607.8|28625.3|28605.3|27
1751598600000|2025-07-04 03:10:00|28627.7|28607.7|28624.2|28604.2|28627.7|28607.7|28623.5|28603.5|43
1751598900000|2025-07-04 03:15:00|28623.7|28603.7|28624.4|28604.4|28626.4|28606.4|28622|28602|67
1751599200000|2025-07-04 03:20:00|28624|28604|28622.4|28602.4|28624.3|28604.3|28617.4|28597.4|72
1751599500000|2025-07-04 03:25:00|28622.3|28602.3|28624.6|28604.6|28624.6|28604.6|28620.2|28600.2|27
1751599800000|2025-07-04 03:30:00|28624.3|28604.3|28628.1|28608.1|28628.1|28608.1|28620.7|28600.7|38
1751600100000|2025-07-04 03:35:00|28627.8|28607.8|28640.7|28620.7|28641.5|28621.5|28624.2|28604.2|84
1751600400000|2025-07-04 03:40:00|28640.9|28620.9|28642.4|28622.4|28647.4|28627.4|28639.5|28619.5|69
1751600700000|2025-07-04 03:45:00|28642.6|28622.6|28639.9|28619.9|28643.7|28623.7|28639.6|28619.6|60
1751601000000|2025-07-04 03:50:00|28639.8|28619.8|28640.1|28620.1|28640.5|28620.5|28638.8|28618.8|48
1751601300000|2025-07-04 03:55:00|28640|28620|28656.8|28636.8|28656.8|28636.8|28639.3|28619.3|59
1751601600000|2025-07-04 04:00:00|28656.9|28636.9|28665.7|28645.7|28666.8|28646.8|28655.4|28635.4|68
1751601900000|2025-07-04 04:05:00|28667.8|28647.8|28665.2|28645.2|28668.5|28648.5|28664.9|28644.9|31
1751602200000|2025-07-04 04:10:00|28665|28645|28664.2|28644.2|28669.5|28649.5|28664.2|28644.2|19
1751602500000|2025-07-04 04:15:00|28663.9|28643.9|28648.7|28628.7|28663.9|28643.9|28648.7|28628.7|40
1751602800000|2025-07-04 04:20:00|28650.5|28630.5|28638.6|28618.6|28650.5|28630.5|28635.7|28615.7|51
1751603100000|2025-07-04 04:25:00|28638.7|28618.7|28640.3|28620.3|28640.3|28620.3|28638.2|28618.2|19
1751603400000|2025-07-04 04:30:00|28639.2|28619.2|28640.2|28620.2|28640.8|28620.8|28639.2|28619.2|15
1751603700000|2025-07-04 04:35:00|28640|28620|28640.2|28620.2|28640.2|28620.2|28639.9|28619.9|3
1751604000000|2025-07-04 04:40:00|28640.3|28620.3|28640.3|28620.3|28640.3|28620.3|28640.2|28620.2|5
1751604300000|2025-07-04 04:45:00|28640.2|28620.2|28640.5|28620.5|28640.8|28620.8|28639.8|28619.8|11
1751604600000|2025-07-04 04:50:00|28640.7|28620.7|28639.6|28619.6|28640.7|28620.7|28639.6|28619.6|20
1751604900000|2025-07-04 04:55:00|28639.4|28619.4|28640.6|28620.6|28640.6|28620.6|28639|28619|35
1751605200000|2025-07-04 05:00:00|28640.1|28620.1|28633.4|28613.4|28640.1|28620.1|28633|28613|45
1751605500000|2025-07-04 05:05:00|28633.2|28613.2|28632.5|28612.5|28633.2|28613.2|28631.5|28611.5|45
1751605800000|2025-07-04 05:10:00|28632.7|28612.7|28630.8|28610.8|28632.8|28612.8|28630.3|28610.3|17
1751606100000|2025-07-04 05:15:00|28630.9|28610.9|28629.7|28609.7|28630.9|28610.9|28625.6|28605.6|26
1751606400000|2025-07-04 05:20:00|28629.9|28609.9|28629.8|28609.8|28630|28610|28629.2|28609.2|38
1751606700000|2025-07-04 05:25:00|28629.7|28609.7|28629.4|28609.4|28629.8|28609.8|28629.3|28609.3|5
1751607000000|2025-07-04 05:30:00|28629.6|28609.6|28630.1|28610.1|28630.5|28610.5|28629.4|28609.4|24
1751607300000|2025-07-04 05:35:00|28629.9|28609.9|28634.7|28614.7|28634.7|28614.7|28629.3|28609.3|36
1751607600000|2025-07-04 05:40:00|28635|28615|28612.5|28592.5|28635|28615|28609|28589|79
1751607900000|2025-07-04 05:45:00|28612.3|28592.3|28642.8|28622.8|28645.5|28625.5|28611.9|28591.9|85
1751608200000|2025-07-04 05:50:00|28642.4|28622.4|28631|28611|28646.3|28626.3|28620|28600|64
1751608500000|2025-07-04 05:55:00|28631.6|28611.6|28637.8|28617.8|28637.8|28617.8|28630.8|28610.8|50
1751608800000|2025-07-04 06:00:00|28640.6|28620.6|28762.7|28716.3|28879|28834|28640.6|28620.6|211
1751609100000|2025-07-04 06:05:00|28765.7|28719.3|28713.9|28693.9|28765.7|28726.6|28710.8|28688.3|93
1751609400000|2025-07-04 06:10:00|28713.8|28693.8|28707|28687|28717.8|28697.8|28704|28684|93
1751609700000|2025-07-04 06:15:00|28703|28683|28706.5|28686.5|28707.5|28687.5|28700.5|28680.5|59
1751610000000|2025-07-04 06:20:00|28705.5|28685.5|28687.1|28667.1|28705.5|28685.5|28675.2|28655.2|87
1751610300000|2025-07-04 06:25:00|28687.5|28667.5|28701.3|28681.3|28704.2|28684.2|28678.2|28658.2|134
1751610600000|2025-07-04 06:30:00|28700.5|28680.5|28692.5|28672.5|28702.2|28682.2|28692|28672|63
1751610900000|2025-07-04 06:35:00|28693.2|28673.2|28702.5|28682.5|28707.5|28687.5|28691.5|28671.5|28
1751611200000|2025-07-04 06:40:00|28702|28682|28690.6|28670.6|28702|28682|28690.6|28670.6|51
1751611500000|2025-07-04 06:45:00|28690.5|28670.5|28691.4|28671.4|28692.7|28672.7|28688|28668|33
1751611800000|2025-07-04 06:50:00|28691.2|28671.2|28711|28691|28711.9|28691.9|28691.1|28671.1|57
1751612100000|2025-07-04 06:55:00|28710.8|28690.8|28729.9|28709.9|28729.9|28709.9|28709.5|28689.5|47
1751612400000|2025-07-04 07:00:00|28731.3|28711.3|28753.2|28733.2|28753.6|28733.6|28718|28698|108
1751612700000|2025-07-04 07:05:00|28753.1|28733.1|28740.1|28720.1|28754.2|28734.2|28739.7|28719.7|91
1751613000000|2025-07-04 07:10:00|28738.6|28718.6|28763.6|28743.6|28778|28758|28722|28702|132
1751613300000|2025-07-04 07:15:00|28763.5|28743.5|28765.2|28745.2|28770.4|28750.4|28762.7|28742.7|77
1751613600000|2025-07-04 07:20:00|28764.1|28744.1|28758.3|28738.3|28767.1|28747.1|28748.5|28728.5|83
1751613900000|2025-07-04 07:25:00|28759.3|28739.3|28774.1|28754.1|28774.6|28754.6|28759.3|28739.3|39
1751614200000|2025-07-04 07:30:00|28771.2|28751.2|28769.2|28749.2|28771.6|28751.6|28756.5|28736.5|36
1751614500000|2025-07-04 07:35:00|28768.8|28748.8|28744.6|28724.6|28778.4|28758.4|28734.1|28714.1|70
1751614800000|2025-07-04 07:40:00|28744.5|28724.5|28723|28703|28746.9|28726.9|28705.3|28685.2|167
1751615100000|2025-07-04 07:45:00|28722.5|28702.5|28736.7|28716.7|28746|28726|28720.3|28700.3|102
1751615400000|2025-07-04 07:50:00|28736.8|28716.8|28743.8|28723.8|28755.3|28735.3|28736|28716|101
1751615700000|2025-07-04 07:55:00|28743.7|28723.7|28746.5|28726.5|28749.6|28729.6|28734.7|28714.7|34
1751616000000|2025-07-04 08:00:00|28749.5|28729.5|28742.4|28722.4|28750.5|28730.5|28736.5|28716.5|39
1751616300000|2025-07-04 08:05:00|28741.9|28721.9|28740|28720|28745|28725|28740|28720|49
1751616600000|2025-07-04 08:10:00|28740.4|28720.4|28741.4|28721.4|28745|28725|28740.4|28720.4|28
1751616900000|2025-07-04 08:15:00|28741.3|28721.3|28742.8|28722.8|28742.8|28722.8|28741|28721|11
1751617200000|2025-07-04 08:20:00|28742.9|28722.9|28744|28724|28744.5|28724.5|28742.9|28722.9|20
1751617500000|2025-07-04 08:25:00|28743.5|28723.5|28758.6|28738.6|28761.6|28741.6|28743.5|28723.5|64
1751617800000|2025-07-04 08:30:00|28759.1|28739.1|28769.6|28749.6|28769.9|28749.9|28759|28739|50
1751618100000|2025-07-04 08:35:00|28769.5|28749.5|28769.3|28749.3|28770|28750|28769.3|28749.3|12
1751618400000|2025-07-04 08:40:00|28769.8|28749.8|28769.8|28749.8|28771.1|28751.1|28768.2|28748.2|20
1751618700000|2025-07-04 08:45:00|28769.3|28749.3|28771.4|28751.4|28774.3|28754.3|28769.3|28749.3|21
1751619000000|2025-07-04 08:50:00|28771.2|28751.2|28767.9|28747.9|28771.7|28751.7|28767.4|28747.4|20
1751619300000|2025-07-04 08:55:00|28767.7|28747.7|28781.9|28761.9|28784|28764|28767.7|28747.7|75
1751619600000|2025-07-04 09:00:00|28783.6|28763.6|28776.8|28738.2|28793.1|28773.1|28766.5|28725.3|73
1751619900000|2025-07-04 09:05:00|28776|28740|28777.5|28742.5|28781|28746|28775|28740|32
1751620200000|2025-07-04 09:10:00|28778|28743|28798.4|28763.4|28805|28764.8|28778|28742.8|71
1751620500000|2025-07-04 09:15:00|28799.9|28764.9|28801|28766|28804|28769|28798.6|28763.6|22
1751620800000|2025-07-04 09:20:00|28800.5|28765.5|28809.4|28769.6|28815.5|28785.2|28800.5|28764.8|38
1751621100000|2025-07-04 09:25:00|28800.8|28775.8|28810.6|28785.6|28810.6|28785.6|28800.5|28775.5|25
1751621400000|2025-07-04 09:30:00|28808.3|28783.3|28801|28776|28808.3|28783.3|28794|28757.7|80
1751621700000|2025-07-04 09:35:00|28801.9|28776.9|28795|28770|28809.7|28779.1|28794.9|28769.9|65
1751622000000|2025-07-04 09:40:00|28795.2|28770.2|28792.5|28772.5|28808.9|28773|28792.5|28761.8|21
1751622300000|2025-07-04 09:45:00|28793|28773|28794.6|28769.6|28802|28777|28792.5|28769.6|12
1751622600000|2025-07-04 09:50:00|28794.2|28769.2|28792.1|28772.1|28801.4|28777.6|28791.4|28769.2|41
1751622900000|2025-07-04 09:55:00|28792.5|28772.5|28793.5|28773.5|28794|28774|28792.5|28772.5|16
1751623200000|2025-07-04 10:00:00|28793|28773|28793|28773|28793.6|28773.6|28793|28773|5
1751623500000|2025-07-04 10:05:00|28793.6|28773.6|28790|28770|28793.9|28773.9|28790|28770|6
1751623800000|2025-07-04 10:10:00|28791|28771|28795|28775|28795.4|28775.4|28791|28771|9
1751624100000|2025-07-04 10:15:00|28792.2|28772.2|28795|28775|28795|28775|28792.2|28772.2|2
1751624400000|2025-07-04 10:20:00|28794.5|28774.5|28795|28775|28795|28775|28792.5|28772.5|3
1751624700000|2025-07-04 10:25:00|28795.1|28775.1|28795|28775|28795.1|28775.1|28795|28775|4
1751625000000|2025-07-04 10:30:00|28791.6|28771.6|28787.5|28767.5|28791.6|28771.6|28787.5|28767.5|9
1751625300000|2025-07-04 10:35:00|28789.7|28769.7|28793.5|28773.5|28794|28774|28789.7|28769.7|28
1751625600000|2025-07-04 10:40:00|28793.4|28773.4|28793.5|28773.5|28793.5|28773.5|28793.4|28773.4|2
1751625900000|2025-07-04 10:45:00|28793.4|28773.4|28791|28771|28793.5|28773.5|28787.5|28767.5|19
1751626200000|2025-07-04 10:50:00|28790.5|28770.5|28802.5|28782.5|28802.5|28782.5|28790.5|28770.5|32
1751626500000|2025-07-04 10:55:00|28802.1|28782.1|28796.9|28776.9|28802.1|28782.1|28796.5|28776.5|14
1751626800000|2025-07-04 11:00:00|28795.1|28775.1|28798.1|28778.1|28798.5|28778.5|28793.1|28773.1|25
1751627100000|2025-07-04 11:05:00|28798.5|28778.5|28804.1|28784.1|28804.1|28784.1|28798.1|28778.1|15
1751627400000|2025-07-04 11:10:00|28805.1|28785.1|28797|28772|28805.1|28785.1|28795|28770|26
1751627700000|2025-07-04 11:15:00|28796|28771|28800|28775|28800|28775|28796|28771|10
1751628300000|2025-07-04 11:25:00|28798.8|28773.8|28791.5|28771.5|28798.8|28778|28791.5|28769|23
1751628600000|2025-07-04 11:30:00|28793|28773|28792|28772|28795.5|28775.5|28791|28771|12
1751628900000|2025-07-04 11:35:00|28792.5|28772.5|28789.5|28769.5|28792.5|28772.5|28789.5|28769.5|10
1751629200000|2025-07-04 11:40:00|28790.5|28770.5|28797|28777|28797.5|28777.5|28790.5|28770.5|14
1751629500000|2025-07-04 11:45:00|28793.5|28773.5|28791|28771|28793.5|28773.5|28790|28770|8
1751629800000|2025-07-04 11:50:00|28792.6|28772.6|28795|28775|28797.2|28777.2|28792.6|28772.6|4
1751630100000|2025-07-04 11:55:00|28801.5|28781.5|28803.5|28778.5|28805.5|28783|28799|28777.5|53
1751630400000|2025-07-04 12:00:00|28803|28778|28801.5|28776.5|28803|28778|28801.5|28776.5|5
1751631000000|2025-07-04 12:10:00|28802|28777|28802.1|28777.1|28802.8|28777.8|28801.8|28776.8|7
1751631300000|2025-07-04 12:15:00|28802.2|28777.2|28804|28779|28804.7|28779.7|28801.9|28776.9|37
1751631600000|2025-07-04 12:20:00|28803.5|28778.5|28803.5|28778.5|28804|28779|28803|28778|49
1751631900000|2025-07-04 12:25:00|28804|28779|28803|28778|28804|28779|28803|28778|9
1751632200000|2025-07-04 12:30:00|28804|28779|28805|28780|28805|28780|28804|28779|2
1751633400000|2025-07-04 12:50:00|28801|28776|28804.5|28779.5|28805|28780|28800|28775|14
1751634000000|2025-07-04 13:00:00|28806.5|28781.5|28806.5|28781.5|28806.5|28781.5|28806.5|28781.5|1
1751634300000|2025-07-04 13:05:00|28805|28780|28805|28780|28805|28780|28804.5|28779.5|3
1751634600000|2025-07-04 13:10:00|28806.5|28781.5|28807.5|28782.5|28807.5|28782.5|28806.5|28781.5|2
1751635500000|2025-07-04 13:25:00|28805|28780|28805.7|28780.7|28805.7|28780.7|28805|28780|8
1751635800000|2025-07-04 13:30:00|28805.6|28780.6|28805.1|28780.1|28805.8|28780.8|28805|28780|14
1751636100000|2025-07-04 13:35:00|28805|28780|28805|28780|28805.1|28780.1|28804|28779|8
1751636400000|2025-07-04 13:40:00|28804.5|28779.5|28794|28769|28805|28780|28787|28747.7|38
1751636700000|2025-07-04 13:45:00|28794.5|28769.5|28796.5|28771.5|28797.6|28772.6|28789.5|28764.5|17
1751637000000|2025-07-04 13:50:00|28794|28769|28793|28768|28794|28769|28788.5|28763.5|12
1751637300000|2025-07-04 13:55:00|28793.5|28768.5|28793.5|28768.5|28793.5|28768.5|28793|28768|9
1751637900000|2025-07-04 14:05:00|28794|28769|28794|28769|28794|28769|28794|28769|1
1751638200000|2025-07-04 14:10:00|28796.5|28771.5|28796.5|28771.5|28796.5|28771.5|28795.3|28770.3|3
1751638800000|2025-07-04 14:20:00|28795.9|28770.9|28796.5|28771.5|28797.5|28772.5|28793.5|28768.5|12
1751639100000|2025-07-04 14:25:00|28795|28770|28793|28768|28795|28770|28793|28768|3
1751639400000|2025-07-04 14:30:00|28793.5|28768.5|28796.5|28771.5|28796.5|28771.5|28793.5|28768.5|3
1751639700000|2025-07-04 14:35:00|28796|28771|28793.5|28768.5|28796|28771|28792.7|28767.7|4
1751640000000|2025-07-04 14:40:00|28796|28771|28796.5|28771.5|28796.5|28771.5|28796|28771|2
1751641500000|2025-07-04 15:05:00|28795|28770|28776.2|28751.2|28797|28772|28776.2|28744.3|30
1751641800000|2025-07-04 15:10:00|28785.6|28760.6|28785.6|28760.6|28791.1|28760.9|28780|28749.4|13
1751642100000|2025-07-04 15:15:00|28788|28763|28793.3|28748.8|28793.3|28765|28788|28748.8|4
1751642400000|2025-07-04 15:20:00|28792.5|28749.5|28770.1|28734|28794.5|28749.5|28766.2|28716|46
1751642700000|2025-07-04 15:25:00|28764.9|28739.9|28764.9|28739.9|28764.9|28739.9|28764.9|28739.9|1
1751643000000|2025-07-04 15:30:00|28770.9|28734.8|28770.9|28734.8|28770.9|28740.2|28765.2|28734.8|3
1751643300000|2025-07-04 15:35:00|28765.2|28740.2|28765.2|28740.2|28771.1|28740.9|28765.2|28735|4
1751643600000|2025-07-04 15:40:00|28770.9|28734.8|28770.9|28734.8|28770.9|28734.8|28770.9|28734.8|1
1751644200000|2025-07-04 15:50:00|28770.1|28734|28770.1|28734|28770.1|28734|28770.1|28734|1
1751644500000|2025-07-04 15:55:00|28769.1|28733|28757.6|28732.6|28772.5|28735.5|28755|28730|11
1751644800000|2025-07-04 16:00:00|28757.5|28732.5|28757.5|28732.5|28757.5|28732.5|28757.5|28732.5|1
1751646300000|2025-07-04 16:25:00|28768.1|28721.9|28757.5|28732.5|28768.1|28732.5|28757.5|28721.9|4
1751646900000|2025-07-04 16:35:00|28755|28730|28757.5|28732.5|28757.5|28732.5|28755|28730|2
1751647500000|2025-07-04 16:45:00|28766.3|28723.8|28766.3|28723.8|28766.3|28723.8|28766.3|28723.8|1
1751648700000|2025-07-04 17:05:00|28764.1|28721.6|28766.3|28723.8|28766.3|28723.8|28764.1|28721.6|2
1751649300000|2025-07-04 17:15:00|28762.5|28720|28763.3|28718.8|28763.3|28720.1|28762.5|28718.8|3
1751649600000|2025-07-04 17:20:00|28764.8|28715.5|28763.1|28718.6|28764.8|28718.6|28763.1|28715.5|4
1751650200000|2025-07-04 17:30:00|28762.6|28720.1|28762.9|28720.4|28763.3|28720.8|28762.6|28720.1|3
1751650500000|2025-07-04 17:35:00|28764.8|28715.5|28762.6|28720.1|28764.8|28720.1|28762.6|28715.5|4
1751650800000|2025-07-04 17:40:00|28764.8|28715.5|28774.5|28725.2|28776.6|28725.2|28762.6|28715.5|7
1751651100000|2025-07-04 17:45:00|28773.9|28726.9|28777.1|28732.6|28781.8|28732.6|28773.9|28723|8
1751651400000|2025-07-04 17:50:00|28776.6|28734.1|28775.9|28731.4|28779.1|28734.1|28775.9|28730.5|10
1751651700000|2025-07-04 17:55:00|28775.6|28733.1|28779.8|28735.1|28780.9|28735.1|28768.7|28725.1|11
1751652000000|2025-07-04 18:00:00|28778.7|28736.2|28778.7|28736.2|28778.7|28736.2|28778.6|28736.1|3
1751652900000|2025-07-04 18:15:00|28781.9|28739.4|28778.7|28736.2|28781.9|28739.4|28778.7|28736.2|4
1751654400000|2025-07-04 18:40:00|28777.9|28735.4|28776.9|28734.4|28778.7|28735.4|28776.9|28733.7|3
1751655000000|2025-07-04 18:50:00|28781.1|28730.1|28781.1|28730.1|28781.1|28730.1|28781.1|28730.1|1
1751655300000|2025-07-04 18:55:00|28781.8|28728.4|28781.8|28728.4|28781.8|28728.4|28781.8|28728.4|1
1751655600000|2025-07-04 19:00:00|28780.6|28729.6|28781.4|28728|28784.3|28729.6|28780.6|28721.9|3
1751655900000|2025-07-04 19:05:00|28782.3|28725.9|28781.4|28728|28782.3|28728|28781.4|28725.9|2
1751656200000|2025-07-04 19:10:00|28782.3|28725.9|28781.4|28728|28784.3|28728|28781.4|28721.9|5
1751656500000|2025-07-04 19:15:00|28784.3|28721.9|28781.8|28728.4|28784.3|28728.4|28781.4|28721.9|5
1751656800000|2025-07-04 19:20:00|28782.3|28725.9|28781.8|28728.4|28782.3|28728.4|28781.8|28725.9|2
1751657100000|2025-07-04 19:25:00|28782.3|28725.9|28781.8|28728.4|28782.3|28728.4|28781.8|28725.9|2
1751657400000|2025-07-04 19:30:00|28781.3|28727.9|28781.3|28727.9|28781.3|28727.9|28781.3|28727.9|1
1751658000000|2025-07-04 19:40:00|28781.4|28728|28781.4|28728|28781.4|28728|28781.4|28728|1
1751850000000|2025-07-07 01:00:00|28876.3|28651.5|28876.3|28651.5|28876.3|28651.5|28876.3|28651.5|1
1751850600000|2025-07-07 01:10:00|28857.6|28817.4|28904.2|28781.9|28904.2|28821|28854.4|28781.9|20
1751850900000|2025-07-07 01:15:00|28880.2|28805.9|28834|28809|28880.2|28826.5|28829.6|28804.6|76
1751851200000|2025-07-07 01:20:00|28834.5|28809.5|28845|28825|28847.5|28825|28833|28809.5|45
1751851500000|2025-07-07 01:25:00|28844.5|28824.5|28860.6|28840.6|28862|28842|28839.5|28819.5|81
1751851800000|2025-07-07 01:30:00|28862.5|28842.5|28858.5|28838.5|28863.5|28843.5|28851|28831|82
1751852100000|2025-07-07 01:35:00|28858.2|28838.2|28879.6|28854.6|28884.5|28864.5|28856|28836|83
1751852400000|2025-07-07 01:40:00|28877.9|28852.9|28909|28884|28931.8|28901.5|28877.9|28852.9|145
1751852700000|2025-07-07 01:45:00|28912|28887|28887.5|28867.5|28929.1|28889|28885.5|28857|67
1751853000000|2025-07-07 01:50:00|28885|28865|28874.5|28854.5|28891|28871|28871.3|28851.3|79
1751853300000|2025-07-07 01:55:00|28866|28846|28862.5|28842.5|28870.5|28850.5|28855|28835|98
1751853600000|2025-07-07 02:00:00|28861|28841|28855.1|28835.1|28862.1|28842.1|28851|28831|45
1751853900000|2025-07-07 02:05:00|28854.5|28834.5|28850.5|28830.5|28854.5|28834.5|28845.6|28825.6|35
1751854200000|2025-07-07 02:10:00|28850.7|28830.7|28848.9|28828.9|28855.7|28835.7|28847.5|28827.5|35
1751854500000|2025-07-07 02:15:00|28849|28829|28851|28831|28851|28831|28836.8|28816.8|50
1751854800000|2025-07-07 02:20:00|28851.3|28831.3|28863|28843|28872|28852|28845.5|28825.5|83
1751855100000|2025-07-07 02:25:00|28866.5|28846.5|28865.5|28845.5|28868.5|28848.5|28859|28839|23
1751855400000|2025-07-07 02:30:00|28866.1|28846.1|28916.3|28891.3|28937.1|28908.5|28866.1|28846.1|140
1751855700000|2025-07-07 02:35:00|28916|28891|28884.1|28864.1|28925.2|28894|28883|28863|78
1751856000000|2025-07-07 02:40:00|28883.5|28863.5|28867|28847|28883.5|28863.5|28867|28847|57
1751856300000|2025-07-07 02:45:00|28866.5|28846.5|28865|28845|28870.5|28850.5|28863.1|28843.1|58
1751856600000|2025-07-07 02:50:00|28864.5|28844.5|28896.9|28871.9|28900.5|28880.5|28864.5|28844.5|79
1751856900000|2025-07-07 02:55:00|28894.9|28869.9|28916.5|28896.5|28920.5|28900.5|28894.9|28869.8|106
1751857200000|2025-07-07 03:00:00|28917.1|28897.1|28883.3|28858.3|28930|28897.1|28880.8|28858.3|98
1751857500000|2025-07-07 03:05:00|28883.8|28858.8|28875.1|28855.1|28887|28862|28874.8|28854.8|38
1751857800000|2025-07-07 03:10:00|28875|28855|28865|28845|28875|28855|28861.7|28841.7|34
1751858100000|2025-07-07 03:15:00|28861.2|28841.2|28865|28845|28865.5|28845.5|28853.5|28833.5|61
1751858400000|2025-07-07 03:20:00|28865.5|28845.5|28865|28845|28865.5|28845.5|28861|28841|8
1751858700000|2025-07-07 03:25:00|28864.9|28844.9|28865.5|28845.5|28867.1|28847.1|28860.5|28840.5|40
1751859000000|2025-07-07 03:30:00|28865.1|28845.1|28867.5|28847.5|28867.5|28847.5|28862.5|28842.5|25
1751859300000|2025-07-07 03:35:00|28866.5|28846.5|28875|28855|28876.5|28856.5|28865.5|28845.5|26
1751859600000|2025-07-07 03:40:00|28874.6|28854.6|28863.6|28843.6|28874.6|28854.6|28861.5|28841.5|40
1751859900000|2025-07-07 03:45:00|28863.5|28843.5|28862.5|28842.5|28867.5|28847.5|28860.9|28840.9|35
1751860200000|2025-07-07 03:50:00|28861.5|28841.5|28857.5|28837.5|28861.5|28841.5|28855.4|28835.4|33
1751860500000|2025-07-07 03:55:00|28857.6|28837.6|28859|28839|28860|28840|28850.7|28830.7|62
1751860800000|2025-07-07 04:00:00|28859.4|28839.4|28860|28840|28861|28841|28855.9|28835.9|37
1751861100000|2025-07-07 04:05:00|28859.6|28839.6|28859.1|28839.1|28860.4|28840.4|28857.5|28837.5|34
1751861400000|2025-07-07 04:10:00|28859.5|28839.5|28864.9|28844.9|28865.8|28845.8|28858.4|28838.4|40
1751861700000|2025-07-07 04:15:00|28864.7|28844.7|28864.7|28844.7|28865.3|28845.3|28856.5|28836.5|20
1751862000000|2025-07-07 04:20:00|28864.9|28844.9|28864.8|28844.8|28865.5|28845.5|28863.3|28843.3|19
1751862300000|2025-07-07 04:25:00|28864.5|28844.5|28865|28845|28865.2|28845.2|28862.9|28842.9|27
1751862600000|2025-07-07 04:30:00|28865.5|28845.5|28873.9|28853.9|28874.9|28854.9|28865.4|28845.4|44
1751862900000|2025-07-07 04:35:00|28873.6|28853.6|28870|28850|28873.9|28853.9|28865.5|28845.5|42
1751863200000|2025-07-07 04:40:00|28869.4|28849.4|28867.5|28847.5|28872.5|28852.5|28866|28846|10
1751863500000|2025-07-07 04:45:00|28871.6|28851.6|28870.5|28850.5|28873.1|28853.1|28870.5|28850.5|10
1751863800000|2025-07-07 04:50:00|28870.6|28850.6|28870.1|28850.1|28874.5|28854.5|28870.1|28850.1|16
1751864100000|2025-07-07 04:55:00|28870.5|28850.5|28872|28852|28872.5|28852.5|28870.1|28850.1|11
1751864400000|2025-07-07 05:00:00|28872.5|28852.5|28872.5|28852.5|28875.6|28853.1|28864.5|28842|54
1751864700000|2025-07-07 05:05:00|28873.1|28853.1|28860.7|28840.7|28875.1|28855.1|28860.7|28840.7|40
1751865000000|2025-07-07 05:10:00|28862.5|28842.5|28855.5|28835.5|28862.5|28842.5|28850.2|28830.2|62
1751865300000|2025-07-07 05:15:00|28855|28835|28855|28835|28855.8|28835.8|28854.3|28834.3|37
1751865600000|2025-07-07 05:20:00|28853.4|28833.4|28855|28835|28855.3|28835.3|28853.4|28833.4|18
1751865900000|2025-07-07 05:25:00|28855.5|28835.5|28861.5|28841.5|28861.5|28841.5|28855.3|28835.3|22
1751866200000|2025-07-07 05:30:00|28862|28842|28858.1|28838.1|28862.5|28842.5|28856.4|28836.4|23
1751866500000|2025-07-07 05:35:00|28857.6|28837.6|28857.5|28837.5|28858|28838|28857|28837|16
1751866800000|2025-07-07 05:40:00|28858|28838|28858|28838|28858|28838|28857|28837|37
1751867100000|2025-07-07 05:45:00|28857.5|28837.5|28852.5|28832.5|28858|28838|28852.5|28832.5|22
1751867400000|2025-07-07 05:50:00|28856|28836|28860.1|28840.1|28860.1|28840.1|28856|28836|12
1751867700000|2025-07-07 05:55:00|28859.5|28839.5|28860.1|28840.1|28860.5|28840.5|28859.5|28839.5|28
1751868000000|2025-07-07 06:00:00|28859.5|28839.5|28859.5|28839.5|28862.5|28842.5|28857.5|28837.5|17
1751868300000|2025-07-07 06:05:00|28858|28838|28879.5|28859.5|28885.5|28865.5|28858|28838|72
1751868600000|2025-07-07 06:10:00|28879|28859|28885.9|28865.9|28886.5|28866.5|28878.5|28858.5|33
1751868900000|2025-07-07 06:15:00|28886|28866|28874.5|28854.5|28886.3|28866.3|28874.5|28854.5|30
1751869200000|2025-07-07 06:20:00|28874|28854|28864|28844|28874|28854|28861|28841|26
1751869500000|2025-07-07 06:25:00|28863.5|28843.5|28869.5|28849.5|28869.7|28849.7|28863.5|28843.5|27
1751869800000|2025-07-07 06:30:00|28869.1|28849.1|28887|28867|28888.8|28868.8|28869.1|28849.1|47
1751870100000|2025-07-07 06:35:00|28886.5|28866.5|28885.1|28865.1|28890|28870|28883.5|28863.5|29
1751870400000|2025-07-07 06:40:00|28885.5|28865.5|28895.5|28875.5|28895.5|28875.5|28885.5|28865.5|21
1751870700000|2025-07-07 06:45:00|28896|28876|28897|28877|28902.5|28882.5|28896|28876|25
1751871000000|2025-07-07 06:50:00|28898|28878|28898|28878|28902|28882|28894.5|28874.5|34
1751871300000|2025-07-07 06:55:00|28894|28874|28884|28864|28897.5|28877.5|28883|28863|48
1751871600000|2025-07-07 07:00:00|28885|28865|28868.5|28848.5|28887.5|28867.5|28868.5|28848.5|57
1751871900000|2025-07-07 07:05:00|28868|28848|28872.5|28852.5|28874|28854|28868|28848|64
1751872200000|2025-07-07 07:10:00|28872|28852|28874.5|28854.5|28875.5|28855.5|28870.5|28850.5|36
1751872500000|2025-07-07 07:15:00|28874.7|28854.7|28874.5|28854.5|28875.7|28855.7|28874.5|28854.5|15
1751872800000|2025-07-07 07:20:00|28875.1|28855.1|28877.5|28857.5|28879|28859|28872.5|28852.5|26
1751873100000|2025-07-07 07:25:00|28877|28857|28885.1|28865.1|28886.1|28866.1|28877|28857|22
1751873400000|2025-07-07 07:30:00|28891|28871|28892.5|28872.5|28892.5|28872.5|28889.4|28869.4|18
1751873700000|2025-07-07 07:35:00|28887.5|28867.5|28881|28861|28887.5|28867.5|28878.9|28858.9|30
1751874000000|2025-07-07 07:40:00|28880.9|28860.9|28881.9|28861.9|28883.6|28863.6|28877.1|28857.1|35
1751874300000|2025-07-07 07:45:00|28882.4|28862.4|28888.5|28868.5|28888.9|28868.9|28881.7|28861.7|22
1751874600000|2025-07-07 07:50:00|28886.5|28866.5|28882.5|28862.5|28887.3|28867.3|28877.5|28857.5|39
1751874900000|2025-07-07 07:55:00|28883.7|28863.7|28890|28870|28890|28870|28882.5|28862.5|25
1751875200000|2025-07-07 08:00:00|28890.2|28870.2|28888|28868|28890.5|28870.5|28888|28868|7
1751875500000|2025-07-07 08:05:00|28887|28867|28902.5|28882.5|28907.5|28887.5|28883.5|28863.5|58
1751875800000|2025-07-07 08:10:00|28902.3|28882.3|28893.9|28873.9|28903.6|28883.6|28892.5|28872.5|50
1751876100000|2025-07-07 08:15:00|28894|28874|28894.5|28874.5|28898.5|28878.5|28892|28872|47
1751876400000|2025-07-07 08:20:00|28894|28874|28896.1|28876.1|28897.1|28877.1|28894|28874|17
1751876700000|2025-07-07 08:25:00|28896.5|28876.5|28897.5|28877.5|28897.5|28877.5|28892.5|28872.5|36
1751877000000|2025-07-07 08:30:00|28897|28877|28875.3|28855.3|28897|28877|28875|28855|59
1751877300000|2025-07-07 08:35:00|28875.1|28855.1|28872|28852|28877|28857|28867.5|28847.5|50
1751877600000|2025-07-07 08:40:00|28872.5|28852.5|28872.5|28852.5|28875|28855|28870.8|28850.8|30
1751877900000|2025-07-07 08:45:00|28873|28853|28872.5|28852.5|28878.9|28858.9|28872.5|28852.5|64
1751878200000|2025-07-07 08:50:00|28873|28853|28870|28850|28873|28853|28869.8|28849.8|39
1751878500000|2025-07-07 08:55:00|28870.5|28850.5|28890.1|28870.1|28894.4|28874.4|28869.5|28849.5|70
1751878800000|2025-07-07 09:00:00|28889.1|28869.1|28899.5|28879.5|28901|28881|28889.1|28869.1|57
1751879100000|2025-07-07 09:05:00|28899|28879|28891.5|28871.5|28899|28879|28885|28865|17
1751879400000|2025-07-07 09:10:00|28887|28867|28884|28864|28887|28867|28879|28859|81
1751879700000|2025-07-07 09:15:00|28883.5|28863.5|28886.5|28866.5|28907.5|28887.5|28883.1|28863.1|63
1751880000000|2025-07-07 09:20:00|28889.1|28869.1|28877|28857|28889.1|28869.1|28876.5|28856.5|15
1751880300000|2025-07-07 09:25:00|28876.5|28856.5|28884.1|28864.1|28884.5|28864.5|28876.5|28856.5|5
1751880600000|2025-07-07 09:30:00|28883.5|28863.5|28883.5|28863.5|28885.1|28865.1|28880.5|28860.5|27
1751880900000|2025-07-07 09:35:00|28884.1|28864.1|28886|28866|28889.5|28869.5|28884.1|28864.1|52
1751881200000|2025-07-07 09:40:00|28885.5|28865.5|28885.5|28865.5|28886.1|28866.1|28885.5|28865.5|9
1751881500000|2025-07-07 09:45:00|28886|28866|28885.5|28865.5|28886|28866|28885.5|28865.5|6
1751881800000|2025-07-07 09:50:00|28886|28866|28901|28881|28901.5|28881.5|28884|28864|16
1751882100000|2025-07-07 09:55:00|28900.5|28880.5|28899.5|28879.5|28900.5|28880.5|28894|28874|33
1751882400000|2025-07-07 10:00:00|28900.1|28880.1|28907.9|28887.9|28908.8|28888.8|28899.1|28879.1|26
1751882700000|2025-07-07 10:05:00|28908|28888|28906.5|28886.5|28910.4|28888|28906.5|28885.1|8
1751883000000|2025-07-07 10:10:00|28904.8|28884.8|28908|28883|28908|28887.1|28904.8|28883|5
1751883300000|2025-07-07 10:15:00|28907.5|28882.5|28901|28876|28910.3|28882.5|28899.3|28872.6|14
1751883600000|2025-07-07 10:20:00|28901.6|28876.6|28900|28880|28902.6|28880|28900|28876.6|13
1751883900000|2025-07-07 10:25:00|28899.5|28879.5|28898.5|28878.5|28899.5|28879.5|28898.5|28878.5|6
1751884200000|2025-07-07 10:30:00|28898|28878|28895|28875|28898.5|28878.5|28886|28866|43
1751884500000|2025-07-07 10:35:00|28893.5|28873.5|28895.2|28875.2|28895.8|28875.8|28892.5|28872.5|14
1751884800000|2025-07-07 10:40:00|28896|28876|28895.8|28875.8|28896|28876|28895.2|28875.2|17
1751885100000|2025-07-07 10:45:00|28895.5|28875.5|28896|28876|28897.8|28877.8|28895.5|28875.5|13
1751885400000|2025-07-07 10:50:00|28896.5|28876.5|28898.5|28878.5|28898.5|28878.5|28896.5|28876.5|3
1751886000000|2025-07-07 11:00:00|28898.8|28878.8|28896.2|28876.2|28898.8|28878.8|28896.2|28876.2|4
1751886300000|2025-07-07 11:05:00|28896.5|28876.5|28896.2|28876.2|28896.8|28876.8|28896|28876|9
1751886600000|2025-07-07 11:10:00|28892.5|28872.5|28897.1|28877.1|28897.5|28877.5|28891.1|28871.1|16
1751887200000|2025-07-07 11:20:00|28892.5|28872.5|28888.1|28868.1|28892.5|28872.5|28888|28868|13
1751887500000|2025-07-07 11:25:00|28888.6|28868.6|28880|28860|28888.6|28868.6|28878.8|28858.8|14
1751888100000|2025-07-07 11:35:00|28879.3|28859.3|28879.3|28859.3|28879.3|28859.3|28879.1|28859.1|3
1751888400000|2025-07-07 11:40:00|28876|28856|28872.5|28852.5|28879.4|28859.4|28871.1|28851.1|13
1751888700000|2025-07-07 11:45:00|28873|28853|28877.9|28857.9|28882.7|28862.7|28870.4|28850.4|19
1751889000000|2025-07-07 11:50:00|28878.3|28858.3|28877.7|28857.7|28878.3|28858.3|28877.7|28857.7|4
1751889600000|2025-07-07 12:00:00|28878.4|28858.4|28884.4|28864.4|28885.7|28865.7|28877.9|28857.9|36
1751889900000|2025-07-07 12:05:00|28884.7|28864.7|28886.3|28866.3|28887.1|28867.1|28884.7|28864.7|14
1751890200000|2025-07-07 12:10:00|28885.7|28865.7|28886.3|28866.3|28886.3|28866.3|28884.7|28864.7|11
1751890500000|2025-07-07 12:15:00|28886.7|28866.7|28884.3|28864.3|28888|28868|28883.9|28863.9|66
1751890800000|2025-07-07 12:20:00|28884.5|28864.5|28895.5|28875.5|28896.1|28876.1|28884.5|28864.5|54
1751891100000|2025-07-07 12:25:00|28896|28876|28897|28877|28897.5|28877.5|28896|28876|7
1751891400000|2025-07-07 12:30:00|28896.5|28876.5|28893|28873|28896.5|28876.5|28886.5|28866.5|17
1751891700000|2025-07-07 12:35:00|28892.5|28872.5|28892.5|28872.5|28893.5|28873.5|28892.5|28872.5|4
1751892000000|2025-07-07 12:40:00|28892|28872|28889.5|28869.5|28892|28872|28887.5|28867.5|9
1751892300000|2025-07-07 12:45:00|28890|28870|28888|28868|28890|28870|28888|28868|4
1751892600000|2025-07-07 12:50:00|28892.5|28872.5|28890.1|28870.1|28892.5|28872.5|28889.5|28869.5|14
1751892900000|2025-07-07 12:55:00|28891.1|28871.1|28896.5|28876.5|28897.1|28877.1|28891.1|28871.1|11
1751893200000|2025-07-07 13:00:00|28887.6|28867.6|28881.1|28861.1|28887.6|28867.6|28875.5|28855.5|17
1751893500000|2025-07-07 13:05:00|28880.5|28860.5|28879.5|28859.5|28882.1|28862.1|28879.5|28859.5|11
1751893800000|2025-07-07 13:10:00|28879.1|28859.1|28881.5|28861.5|28881.5|28861.5|28877.1|28857.1|8
1751894100000|2025-07-07 13:15:00|28880.1|28860.1|28880.7|28860.7|28881.5|28861.5|28878.5|28858.5|7
1751894400000|2025-07-07 13:20:00|28880.4|28860.4|28879.5|28859.5|28882.9|28862.9|28878.5|28858.5|10
1751894700000|2025-07-07 13:25:00|28879.1|28859.1|28878.9|28858.9|28879.1|28859.1|28878.5|28858.5|6
1751895000000|2025-07-07 13:30:00|28878.1|28858.1|28861.3|28841.3|28878.5|28858.5|28861.2|28841.2|25
1751895300000|2025-07-07 13:35:00|28862.5|28842.5|28870.5|28850.5|28870.5|28850.5|28862.5|28842.5|19
1751895600000|2025-07-07 13:40:00|28871.1|28851.1|28871.1|28851.1|28871.5|28851.5|28866.5|28846.5|20
1751895900000|2025-07-07 13:45:00|28865.5|28845.5|28871.1|28851.1|28872.5|28852.5|28864.5|28844.5|16
1751896200000|2025-07-07 13:50:00|28870.5|28850.5|28871.1|28851.1|28871.8|28851.8|28869.8|28849.8|9
1751896500000|2025-07-07 13:55:00|28871.5|28851.5|28871.5|28851.5|28871.5|28851.5|28871.5|28851.5|1
1751896800000|2025-07-07 14:00:00|28872.5|28852.5|28876.5|28856.5|28877.1|28857.1|28872.5|28852.5|21
1751897100000|2025-07-07 14:05:00|28877.1|28857.1|28881.5|28861.5|28883.2|28863.2|28877.1|28857.1|8
1751897400000|2025-07-07 14:10:00|28882.1|28862.1|28893.4|28873.4|28893.6|28873.6|28882.1|28862.1|33
1751897700000|2025-07-07 14:15:00|28891.9|28871.9|28892.4|28872.4|28897.5|28877.5|28890.7|28869.8|43
1751898000000|2025-07-07 14:20:00|28891.7|28871.7|28908.7|28883.7|28919.9|28899.9|28891.7|28871.7|46
1751898300000|2025-07-07 14:25:00|28908.4|28883.4|28905.1|28885.1|28912.8|28890.9|28897.1|28868.8|40
1751898600000|2025-07-07 14:30:00|28904.5|28884.5|28883.1|28863.1|28904.5|28884.5|28882.1|28862.1|44
1751898900000|2025-07-07 14:35:00|28882.7|28862.7|28877.1|28857.1|28882.9|28862.9|28877.1|28857.1|8
1751899200000|2025-07-07 14:40:00|28876.7|28856.7|28877.1|28857.1|28877.9|28857.9|28876.7|28856.7|9
1751899500000|2025-07-07 14:45:00|28876.7|28856.7|28871.5|28851.5|28876.7|28856.7|28870.1|28850.1|6
1751899800000|2025-07-07 14:50:00|28872.5|28852.5|28873.1|28853.1|28873.1|28853.1|28872.5|28852.5|2
1751900100000|2025-07-07 14:55:00|28873.5|28853.5|28879.5|28859.5|28880.1|28860.1|28873.5|28853.5|9
1751900400000|2025-07-07 15:00:00|28879.1|28859.1|28872.1|28852.1|28879.1|28859.1|28871.5|28851.5|6
1751900700000|2025-07-07 15:05:00|28871.5|28851.5|28881.3|28861.3|28887.5|28867.5|28870.5|28850.5|37
1751901000000|2025-07-07 15:10:00|28882.5|28862.5|28887.5|28867.5|28888.5|28868.5|28882.5|28862.5|15
1751901300000|2025-07-07 15:15:00|28886.1|28866.1|28880.1|28860.1|28886.1|28866.1|28879.5|28859.5|35
1751901600000|2025-07-07 15:20:00|28880.5|28860.5|28881.5|28861.5|28881.5|28861.5|28880.1|28860.1|3
1751901900000|2025-07-07 15:25:00|28882.5|28862.5|28881.5|28861.5|28883.1|28863.1|28881.5|28861.5|4
1751902200000|2025-07-07 15:30:00|28882.1|28862.1|28878.1|28858.1|28882.1|28862.1|28878.1|28858.1|12
1751902500000|2025-07-07 15:35:00|28878.5|28858.5|28882.1|28862.1|28882.5|28862.5|28878.1|28858.1|11
1751902800000|2025-07-07 15:40:00|28891.8|28871.8|28895.5|28875.5|28895.5|28875.5|28891.8|28871.8|3
1751903100000|2025-07-07 15:45:00|28896.1|28876.1|28908.5|28888.5|28908.5|28888.5|28896.1|28876.1|5
1751903400000|2025-07-07 15:50:00|28909.1|28889.1|28895|28870|28924.7|28897.5|28893.5|28865.5|38
1751903700000|2025-07-07 15:55:00|28895.5|28870.5|28896|28876|28907.1|28887.1|28892.7|28870.5|32
1751904000000|2025-07-07 16:00:00|28895.6|28875.6|28894.1|28874.1|28896.1|28876.1|28888.5|28868.5|13
1751904300000|2025-07-07 16:05:00|28893.5|28873.5|28893.5|28873.5|28894.1|28874.1|28893.5|28873.5|3
1751904900000|2025-07-07 16:15:00|28893.1|28873.1|28896.5|28876.5|28897.1|28877.1|28892.5|28872.5|17
1751905200000|2025-07-07 16:20:00|28898.5|28878.5|28932.5|28912.5|28932.5|28912.5|28895.1|28875.1|60
1751905500000|2025-07-07 16:25:00|28935|28910|28925.5|28900.5|28935|28914.1|28925.5|28900.5|19
1751905800000|2025-07-07 16:30:00|28925.6|28900.6|28933.1|28913.1|28935.6|28914.3|28921.6|28896.6|16
1751906100000|2025-07-07 16:35:00|28931.5|28911.5|28930.1|28910.1|28931.5|28911.5|28929.5|28909.5|41
1751906400000|2025-07-07 16:40:00|28929.5|28909.5|28931.5|28911.5|28932.5|28912.5|28927.5|28907.5|23
1751906700000|2025-07-07 16:45:00|28931.1|28911.1|28931.5|28911.5|28933.1|28913.1|28927.5|28907.5|38
1751907000000|2025-07-07 16:50:00|28932.1|28912.1|28932.5|28912.5|28932.5|28912.5|28931.5|28911.5|6
1751907300000|2025-07-07 16:55:00|28929.1|28909.1|28927.5|28907.5|28933.1|28913.1|28925.1|28905.1|23
1751907600000|2025-07-07 17:00:00|28927.1|28907.1|28938.7|28913.7|28941.7|28921.5|28927.1|28906.7|31
1751907900000|2025-07-07 17:05:00|28937.7|28912.7|28912.1|28887.1|28939.4|28914.4|28912.1|28887.1|41
1751908200000|2025-07-07 17:10:00|28914.2|28889.2|28908|28883|28924.6|28899.6|28900.2|28880.2|47
1751908500000|2025-07-07 17:15:00|28912.4|28887.4|28918.6|28893.6|28919.4|28894.4|28912.4|28887.4|14
1751908800000|2025-07-07 17:20:00|28919.4|28894.4|28920.6|28895.6|28921.4|28896.4|28919.4|28894.4|4
1751909100000|2025-07-07 17:25:00|28933.1|28890.6|28935|28910|28942|28910|28933.1|28887.8|15
1751909400000|2025-07-07 17:30:00|28935.9|28910.9|28936.2|28911.2|28936.4|28911.4|28935.9|28910.9|3
1751909700000|2025-07-07 17:35:00|28935|28910|28926.9|28890.9|28936.2|28910|28919.6|28883.6|17
1751910000000|2025-07-07 17:40:00|28929.4|28888.4|28926.1|28890.1|28929.4|28890.1|28926.1|28888.4|2
1751910300000|2025-07-07 17:45:00|28928.6|28887.6|28926.1|28890.1|28928.6|28890.1|28926.1|28887.6|4
1751910600000|2025-07-07 17:50:00|28928.6|28887.6|28927.6|28886.6|28928.6|28889.1|28925.1|28886.6|3
1751910900000|2025-07-07 17:55:00|28916.6|28891.6|28920.6|28879.6|28923.6|28891.6|28916.6|28879.6|5
1751911200000|2025-07-07 18:00:00|28918.1|28882.1|28913.1|28877.1|28922.4|28888.1|28913.1|28875.6|17
1751911500000|2025-07-07 18:05:00|28915.6|28874.6|28903.2|28860.9|28915.6|28877.7|28901.9|28860.3|11
1751911800000|2025-07-07 18:10:00|28902.6|28861.6|28899.9|28863.9|28902.6|28868.6|28893.6|28861.6|5
1751912100000|2025-07-07 18:15:00|28902.4|28861.4|28926.5|28889.2|28929.5|28895.7|28902.4|28861.4|19
1751912400000|2025-07-07 18:20:00|28933|28890.5|28937.4|28896.4|28937.4|28898.9|28932.2|28887.4|13
1751912700000|2025-07-07 18:25:00|28939.6|28898.6|28938.6|28897.6|28939.6|28898.6|28938.6|28897.6|2
1751913000000|2025-07-07 18:30:00|28936.6|28895.6|28935.6|28894.6|28936.6|28895.6|28935.6|28894.6|2
1751913300000|2025-07-07 18:35:00|28934.6|28893.6|28921.4|28896.4|28934.6|28896.4|28912.7|28881.6|10
1751913600000|2025-07-07 18:40:00|28927.5|28890.2|28927.4|28902.4|28931.9|28902.4|28922.3|28887.6|10
1751913900000|2025-07-07 18:45:00|28928.3|28903.3|28921.6|28896.6|28928.3|28903.3|28919.6|28890.9|19
1751914200000|2025-07-07 18:50:00|28920.6|28895.6|28921.4|28896.4|28929.4|28896.6|28920.6|28888.4|14
1751914500000|2025-07-07 18:55:00|28920.6|28895.6|28920.6|28895.6|28928.6|28896.4|28919.6|28887.6|19
1751914800000|2025-07-07 19:00:00|28928.6|28887.6|28928.6|28887.6|28928.6|28887.6|28928.6|28887.6|1
1751915100000|2025-07-07 19:05:00|28919.6|28894.6|28927.4|28886.4|28927.4|28894.6|28919.4|28886.4|3
1751915400000|2025-07-07 19:10:00|28922.9|28897.9|28932.4|28891.4|28932.4|28898.4|28922.9|28890.4|6
1751915700000|2025-07-07 19:15:00|28933.4|28892.4|28933.4|28892.4|28933.4|28892.4|28933.4|28892.4|1
1751916000000|2025-07-07 19:20:00|28930.9|28894.9|28930.9|28894.9|28933.4|28894.9|28930.9|28892.4|7
1751916300000|2025-07-07 19:25:00|28923.1|28898.1|28928.9|28892.9|28928.9|28898.1|28923.1|28892.9|2
1751916600000|2025-07-07 19:30:00|28931.4|28890.4|28934.4|28893.4|28934.4|28901.4|28926.4|28890.4|5
1751916900000|2025-07-07 19:35:00|28931.9|28895.9|28933.6|28892.6|28934.4|28895.9|28931.1|28892.6|6
1751917200000|2025-07-07 19:40:00|28939|28887.1|28939|28887.1|28939|28887.1|28939|28887.1|1
1751936400000|2025-07-08 01:00:00|28924|28882|28927.5|28902.5|28942.2|28906.5|28912.5|28882|59
1751936700000|2025-07-08 01:05:00|28927.6|28902.6|28913|28893|28929.5|28906.5|28910.5|28887.5|40
1751937000000|2025-07-08 01:10:00|28909|28884|28931.3|28846.8|28931.3|28889.6|28890|28845.8|60
1751937300000|2025-07-08 01:15:00|28930.1|28846.9|28890|28870|28930.1|28883.5|28889.4|28846.9|51
1751937600000|2025-07-08 01:20:00|28891.5|28871.5|28904.1|28884.1|28908.1|28888.1|28890.5|28870.5|45
1751937900000|2025-07-08 01:25:00|28904.5|28884.5|28915.5|28895.5|28916|28896|28903|28883|38
1751938200000|2025-07-08 01:30:00|28915|28895|28914|28894|28916.5|28896.5|28914|28894|15
1751938500000|2025-07-08 01:35:00|28913.5|28893.5|28900|28880|28913.5|28893.5|28897.2|28877.2|54
1751938800000|2025-07-08 01:40:00|28897|28877|28895|28875|28898.7|28878.7|28890.7|28870.7|80
1751939100000|2025-07-08 01:45:00|28891.2|28871.2|28896.4|28876.4|28900.5|28880.5|28890.6|28870.6|62
1751939400000|2025-07-08 01:50:00|28896|28876|28902|28882|28904.4|28884.4|28894.8|28874.8|23
1751939700000|2025-07-08 01:55:00|28902.5|28882.5|28903.5|28883.5|28904|28884|28897.5|28877.5|20
1751940000000|2025-07-08 02:00:00|28904|28884|28890|28870|28906|28886|28889.7|28869.7|61
1751940300000|2025-07-08 02:05:00|28887.5|28867.5|28884|28864|28887.5|28867.5|28879.1|28859.1|101
1751940600000|2025-07-08 02:10:00|28884.5|28864.5|28864|28839|28884.5|28864.5|28860.7|28832|66
1751940900000|2025-07-08 02:15:00|28864.4|28839.4|28864|28844|28865.3|28845.1|28858.3|28833.3|56
1751941200000|2025-07-08 02:20:00|28865|28845|28847.5|28827.5|28865|28845|28846|28826|78
1751941500000|2025-07-08 02:25:00|28845.4|28825.4|28837.4|28817.4|28847.1|28827.1|28829.2|28809.2|78
1751941800000|2025-07-08 02:30:00|28837.5|28817.5|28844.5|28824.5|28845.1|28825.1|28836.3|28816.3|50
1751942100000|2025-07-08 02:35:00|28844.1|28824.1|28835|28815|28844.8|28824.8|28834.5|28814.5|37
1751942400000|2025-07-08 02:40:00|28834.2|28814.2|28831.3|28811.3|28835|28815|28831.3|28811.3|52
1751942700000|2025-07-08 02:45:00|28832.6|28812.6|28800.2|28780.2|28832.9|28812.9|28797.5|28777.5|59
1751943000000|2025-07-08 02:50:00|28800.3|28780.3|28831.2|28811.2|28836.2|28816.2|28800.3|28780.3|97
1751943300000|2025-07-08 02:55:00|28830.2|28810.2|28835.1|28815.1|28837.5|28817.5|28827.5|28807.5|43
1751943600000|2025-07-08 03:00:00|28838.5|28818.5|28843|28823|28853.9|28833.9|28834.6|28814.6|51
1751943900000|2025-07-08 03:05:00|28844.1|28824.1|28854.4|28834.4|28854.5|28834.5|28844.1|28824.1|35
1751944200000|2025-07-08 03:10:00|28855|28835|28853.6|28833.6|28856.2|28836.2|28844|28824|65
1751944500000|2025-07-08 03:15:00|28854.5|28834.5|28851.1|28831.1|28855.2|28835.2|28846.5|28826.5|68
1751944800000|2025-07-08 03:20:00|28850.8|28830.8|28846|28826|28851.3|28831.3|28844|28824|49
1751945100000|2025-07-08 03:25:00|28846.4|28826.4|28847.3|28827.3|28847.5|28827.5|28842.1|28822.1|45
1751945400000|2025-07-08 03:30:00|28847.4|28827.4|28841.5|28821.5|28847.4|28827.4|28834.5|28814.5|46
1751945700000|2025-07-08 03:35:00|28842|28822|28841.5|28821.5|28843|28823|28840.4|28820.4|30
1751946000000|2025-07-08 03:40:00|28841.8|28821.8|28848.8|28828.8|28849|28829|28840.2|28820.2|29
1751946300000|2025-07-08 03:45:00|28849|28829|28851.5|28831.5|28851.5|28831.5|28847.5|28827.5|14
1751946600000|2025-07-08 03:50:00|28851|28831|28851.5|28831.5|28851.5|28831.5|28851|28831|6
1751946900000|2025-07-08 03:55:00|28851.4|28831.4|28847.5|28827.5|28851.5|28831.5|28847.5|28827.5|10
1751947200000|2025-07-08 04:00:00|28851.1|28831.1|28852.9|28832.9|28852.9|28832.9|28851.1|28831.1|11
1751947500000|2025-07-08 04:05:00|28852.7|28832.7|28857.5|28837.5|28857.5|28837.5|28852.7|28832.7|4
1751947800000|2025-07-08 04:10:00|28854.5|28834.5|28853|28833|28854.6|28834.6|28853|28833|43
1751948100000|2025-07-08 04:15:00|28853.5|28833.5|28850|28830|28855.2|28835.2|28849.4|28829.4|32
1751948400000|2025-07-08 04:20:00|28850.5|28830.5|28852.4|28832.4|28852.5|28832.5|28849.8|28829.8|19
1751948700000|2025-07-08 04:25:00|28852.5|28832.5|28850.5|28830.5|28852.5|28832.5|28850|28830|16
1751949000000|2025-07-08 04:30:00|28850.4|28830.4|28852.8|28832.8|28853|28833|28848.8|28828.8|30
1751949300000|2025-07-08 04:35:00|28853.4|28833.4|28855|28835|28855|28835|28852.4|28832.4|25
1751949600000|2025-07-08 04:40:00|28855.5|28835.5|28855|28835|28855.5|28835.5|28854.5|28834.5|7
1751949900000|2025-07-08 04:45:00|28858.8|28838.8|28860.5|28840.5|28861.2|28841.2|28854.9|28834.9|35
1751950200000|2025-07-08 04:50:00|28861.1|28841.1|28861.4|28841.4|28861.4|28841.4|28860.6|28840.6|43
1751950500000|2025-07-08 04:55:00|28861.6|28841.6|28861.3|28841.3|28861.6|28841.6|28861.2|28841.2|5
1751950800000|2025-07-08 05:00:00|28861.2|28841.2|28859.8|28839.8|28861.2|28841.2|28859.8|28839.8|6
1751951100000|2025-07-08 05:05:00|28860.2|28840.2|28854|28834|28861.5|28841.5|28854|28834|37
1751951400000|2025-07-08 05:10:00|28853.9|28833.9|28853.5|28833.5|28857.7|28837.7|28853.5|28833.5|36
1751951700000|2025-07-08 05:15:00|28854|28834|28853.4|28833.4|28854.5|28834.5|28853.4|28833.4|9
1751952000000|2025-07-08 05:20:00|28853.7|28833.7|28854|28834|28855.5|28835.5|28853.1|28833.1|35
1751952300000|2025-07-08 05:25:00|28853.5|28833.5|28854|28834|28854|28834|28853|28833|7
1751952600000|2025-07-08 05:30:00|28853|28833|28855.1|28835.1|28855.6|28835.6|28852.4|28832.4|70
1751952900000|2025-07-08 05:35:00|28855|28835|28853.5|28833.5|28855.1|28835.1|28853|28833|24
1751953200000|2025-07-08 05:40:00|28854|28834|28853.5|28833.5|28854.1|28834.1|28853.5|28833.5|4
1751953500000|2025-07-08 05:45:00|28853|28833|28853|28833|28853.5|28833.5|28852.3|28832.3|25
1751953800000|2025-07-08 05:50:00|28853.4|28833.4|28850|28830|28853.5|28833.5|28849|28829|36
1751954100000|2025-07-08 05:55:00|28849.6|28829.6|28851|28831|28852.2|28832.2|28849.6|28829.6|34
1751954400000|2025-07-08 06:00:00|28850.8|28830.8|28853.8|28833.8|28855|28835|28850.4|28830.4|38
1751954700000|2025-07-08 06:05:00|28853.5|28833.5|28864.6|28844.6|28865.6|28845.6|28853|28833|60
1751955000000|2025-07-08 06:10:00|28864.5|28844.5|28864.5|28844.5|28866|28846|28858.5|28838.5|76
1751955300000|2025-07-08 06:15:00|28865|28845|28867|28847|28867.8|28847.8|28865|28845|16
1751955600000|2025-07-08 06:20:00|28867.1|28847.1|28867.5|28847.5|28869|28849|28866.4|28846.4|59
1751955900000|2025-07-08 06:25:00|28866.5|28846.5|28863.5|28843.5|28867.6|28847.6|28863.5|28843.5|50
1751956200000|2025-07-08 06:30:00|28860.9|28840.9|28859.5|28839.5|28861|28841|28855.6|28835.6|25
1751956500000|2025-07-08 06:35:00|28858.5|28838.5|28858.5|28838.5|28864.5|28844.5|28856.5|28836.5|26
1751956800000|2025-07-08 06:40:00|28859|28839|28862.5|28842.5|28862.5|28842.5|28857|28837|24
1751957100000|2025-07-08 06:45:00|28862|28842|28853.4|28833.4|28864.6|28844.6|28852|28832|36
1751957400000|2025-07-08 06:50:00|28852.5|28832.5|28849.8|28829.8|28853.8|28833.8|28849|28829|48
1751957700000|2025-07-08 06:55:00|28850|28830|28848.5|28828.5|28850|28830|28845.6|28825.6|15
1751958000000|2025-07-08 07:00:00|28849|28829|28848.5|28828.5|28851.1|28831.1|28848.1|28828.1|7
1751958300000|2025-07-08 07:05:00|28848.7|28828.7|28845.5|28825.5|28849.5|28829.5|28843.5|28823.5|26
1751958600000|2025-07-08 07:10:00|28843.5|28823.5|28824.5|28804.5|28848.1|28828.1|28824.5|28804.5|50
1751958900000|2025-07-08 07:15:00|28824|28804|28834.5|28814.5|28834.5|28814.5|28824|28804|23
1751959200000|2025-07-08 07:20:00|28833.5|28813.5|28829|28809|28834.6|28814.6|28825|28805|30
1751959500000|2025-07-08 07:25:00|28828.5|28808.5|28824|28799|28829|28809|28805.5|28785.5|76
1751959800000|2025-07-08 07:30:00|28827.7|28783.2|28815.5|28795.5|28831.3|28802.6|28815.5|28782.8|47
1751960100000|2025-07-08 07:35:00|28817|28797|28828.5|28808.5|28830.2|28810.2|28815.5|28795.5|34
1751960400000|2025-07-08 07:40:00|28828|28808|28808.4|28788.4|28830|28810|28806.5|28786.5|87
1751960700000|2025-07-08 07:45:00|28808.6|28788.6|28831.1|28811.1|28834.4|28814.4|28804.5|28784.5|38
1751961000000|2025-07-08 07:50:00|28830.1|28810.1|28818.7|28798.7|28830.1|28810.1|28818.7|28798.7|32
1751961300000|2025-07-08 07:55:00|28818|28798|28840|28780|28840|28802.5|28817.8|28780|40
1751961600000|2025-07-08 08:00:00|28840.5|28780.5|28834.5|28814.5|28840.5|28814.5|28820.5|28780.5|32
1751961900000|2025-07-08 08:05:00|28833|28813|28839.5|28819.5|28843|28823|28832.5|28812.5|48
1751962200000|2025-07-08 08:10:00|28839.2|28819.2|28824.1|28804.1|28839.2|28819.2|28823.5|28803.5|32
1751962500000|2025-07-08 08:15:00|28823.5|28803.5|28831|28811|28831|28811|28823.5|28803.5|28
1751962800000|2025-07-08 08:20:00|28831.5|28811.5|28837.5|28817.5|28841.1|28821.1|28831.5|28811.5|26
1751963100000|2025-07-08 08:25:00|28838.1|28818.1|28833.5|28813.5|28850.3|28824|28833.5|28802.9|32
1751963400000|2025-07-08 08:30:00|28836|28816|28833.5|28808.5|28836.5|28816.5|28829|28808|18
1751963700000|2025-07-08 08:35:00|28832.5|28807.5|28839.5|28814.5|28850.2|28816.2|28832|28802.3|25
1751964000000|2025-07-08 08:40:00|28839|28814|28859.8|28809.1|28861.8|28814|28836|28804.8|17
1751964300000|2025-07-08 08:45:00|28860.4|28809.7|28853|28817|28863.1|28817|28853|28809.7|7
1751964600000|2025-07-08 08:50:00|28854.2|28818.2|28856.9|28820.9|28857.2|28821.2|28853|28817|11
1751964900000|2025-07-08 08:55:00|28857.6|28821.6|28872.2|28835.9|28882.8|28844.1|28857.6|28821.6|65
1751965200000|2025-07-08 09:00:00|28873.2|28836.9|28873.2|28836.9|28873.6|28837.3|28866.6|28830.3|20
1751965500000|2025-07-08 09:05:00|28872.6|28836.3|28866.2|28841.2|28874.8|28842|28866|28836.1|24
1751965800000|2025-07-08 09:10:00|28865.2|28840.2|28857.5|28832.5|28865.2|28840.2|28855|28825.8|18
1751966100000|2025-07-08 09:15:00|28856.5|28831.5|28848|28823|28856.5|28831.5|28838.8|28807.6|27
1751966400000|2025-07-08 09:20:00|28849.6|28824.6|28849.5|28829.5|28857.9|28829.5|28849.5|28819.6|15
1751966700000|2025-07-08 09:25:00|28847.2|28827.2|28842.5|28822.5|28847.2|28827.2|28842|28822|17
1751967000000|2025-07-08 09:30:00|28840.5|28820.5|28854.5|28834.5|28855|28835|28838.5|28818.5|28
1751967300000|2025-07-08 09:35:00|28855.5|28835.5|28854.5|28834.5|28855.5|28835.5|28854.5|28834.5|9
1751967600000|2025-07-08 09:40:00|28854.2|28834.2|28854.3|28834.3|28858.5|28838.5|28853.1|28833.1|11
1751967900000|2025-07-08 09:45:00|28856.7|28836.7|28861|28841|28862.4|28842.4|28856.7|28836.4|22
1751968200000|2025-07-08 09:50:00|28862.5|28842.5|28863|28843|28863|28843|28862.5|28842.5|4
1751968500000|2025-07-08 09:55:00|28863.7|28843.7|28864.3|28844.3|28864.8|28844.8|28863.2|28843.2|6
1751968800000|2025-07-08 10:00:00|28864.2|28844.2|28864|28844|28864.2|28844.2|28862.5|28842.5|12
1751969100000|2025-07-08 10:05:00|28863.5|28843.5|28877.5|28857.5|28878.9|28858.9|28863|28843|18
1751969400000|2025-07-08 10:10:00|28878.5|28858.5|28880.1|28860.1|28888.5|28865.1|28878.1|28858.1|26
1751969700000|2025-07-08 10:15:00|28880.5|28860.5|28884.1|28864.1|28884.1|28864.1|28880.5|28860.5|6
1751970000000|2025-07-08 10:20:00|28883.5|28863.5|28885.5|28865.5|28886.1|28866.1|28883.1|28863.1|11
1751970300000|2025-07-08 10:25:00|28882.5|28862.5|28882.5|28862.5|28882.5|28862.5|28882.5|28862.5|1
1751970900000|2025-07-08 10:35:00|28881.5|28861.5|28878.5|28858.5|28881.5|28861.5|28878.5|28858.5|3
1751971200000|2025-07-08 10:40:00|28878|28858|28879.1|28859.1|28883.5|28863.5|28876.5|28856.5|10
1751971500000|2025-07-08 10:45:00|28878.5|28858.5|28879.5|28859.5|28880|28860|28878.5|28858.5|7
1751971800000|2025-07-08 10:50:00|28878.5|28858.5|28868|28848|28879|28859|28867.8|28847.8|31
1751972100000|2025-07-08 10:55:00|28868.5|28848.5|28860.5|28840.5|28868.5|28848.5|28859|28839|15
1751972400000|2025-07-08 11:00:00|28861.5|28841.5|28862|28842|28862|28842|28859|28839|20
1751973000000|2025-07-08 11:10:00|28862.5|28842.5|28866|28846|28867|28847|28862.5|28842.5|19
1751973300000|2025-07-08 11:15:00|28866.5|28846.5|28867|28847|28867|28847|28865.5|28845.5|5
1751973600000|2025-07-08 11:20:00|28866|28846|28867|28847|28867|28847|28864|28844|12
1751973900000|2025-07-08 11:25:00|28867.5|28847.5|28868|28848|28868|28848|28867.5|28847.5|2
1751974200000|2025-07-08 11:30:00|28868.5|28848.5|28864.5|28844.5|28868.5|28848.5|28863.5|28843.5|7
1751974500000|2025-07-08 11:35:00|28865|28845|28868.5|28848.5|28868.5|28848.5|28865|28845|12
1751974800000|2025-07-08 11:40:00|28868|28848|28868|28848|28868|28848|28868|28848|1
1751975100000|2025-07-08 11:45:00|28868.5|28848.5|28871.5|28851.5|28871.5|28851.5|28868|28848|7
1751975400000|2025-07-08 11:50:00|28872|28852|28872|28852|28872|28852|28871.5|28851.5|3
1751975700000|2025-07-08 11:55:00|28878.6|28858.6|28876|28856|28879.5|28859.5|28876|28856|39
1751976000000|2025-07-08 12:00:00|28877|28857|28881.5|28861.5|28882.5|28862.5|28876.5|28856.5|12
1751976300000|2025-07-08 12:05:00|28881|28861|28897.5|28877.5|28897.5|28877.5|28881|28861|23
1751976600000|2025-07-08 12:10:00|28895.5|28875.5|28888|28863|28900.1|28880.1|28883.1|28863|34
1751976900000|2025-07-08 12:15:00|28889|28864|28899.5|28879.5|28900.5|28880.5|28889|28864|16
1751977200000|2025-07-08 12:20:00|28900|28880|28900.5|28880.5|28900.5|28880.5|28899.5|28879.5|5
1751977500000|2025-07-08 12:25:00|28901|28881|28897.5|28877.5|28901.5|28881.5|28897.5|28877.5|4
1751977800000|2025-07-08 12:30:00|28897|28877|28896|28876|28899.9|28879.9|28894.5|28874.5|28
1751978100000|2025-07-08 12:35:00|28895.7|28875.7|28899|28879|28899|28879|28895.3|28875.3|15
1751978400000|2025-07-08 12:40:00|28898.8|28878.8|28902.5|28882.5|28902.5|28882.5|28898.7|28878.7|5
1751979600000|2025-07-08 13:00:00|28903|28883|28902.5|28882.5|28903|28883|28902.5|28882.5|2
1751979900000|2025-07-08 13:05:00|28903|28883|28904.5|28884.5|28905.5|28885.5|28903|28883|8
1751980800000|2025-07-08 13:20:00|28905|28885|28905|28885|28905|28885|28905|28885|1
1751981100000|2025-07-08 13:25:00|28904.5|28884.5|28905|28885|28906|28886|28903|28883|13
1751981400000|2025-07-08 13:30:00|28906.2|28886.2|28919.6|28894.6|28920|28895|28905|28885|12
1751981700000|2025-07-08 13:35:00|28920.6|28895.6|28917.5|28897.5|28929.6|28904.6|28917.5|28895|22
1751982000000|2025-07-08 13:40:00|28922.5|28902.5|28915|28895|28923.4|28903.4|28915|28895|48
1751982300000|2025-07-08 13:45:00|28915.5|28895.5|28916|28896|28916.5|28896.5|28908.5|28888.5|42
1751982600000|2025-07-08 13:50:00|28915.5|28895.5|28916|28896|28916.5|28896.5|28911|28891|13
1751982900000|2025-07-08 13:55:00|28916.5|28896.5|28917.5|28897.5|28917.5|28897.5|28916|28896|11
1751983200000|2025-07-08 14:00:00|28917|28897|28917.5|28897.5|28917.5|28897.5|28917|28897|6
1751983500000|2025-07-08 14:05:00|28917|28897|28928.6|28903.6|28929|28904|28916.5|28896.5|38
1751983800000|2025-07-08 14:10:00|28929|28904|28928.1|28908.1|28931|28908.1|28925.1|28902.6|20
1751984100000|2025-07-08 14:15:00|28928.5|28908.5|28935.5|28910.5|28940|28917.5|28928.5|28908.5|12
1751984400000|2025-07-08 14:20:00|28934.5|28909.5|28938.2|28913.2|28944.1|28924.1|28933|28908|38
1751984700000|2025-07-08 14:25:00|28938|28913|28930|28905|28938.4|28913.4|28929|28904|21
1751985000000|2025-07-08 14:30:00|28927.6|28902.6|28932.6|28907.6|28938.4|28913.4|28927.6|28902.6|24
1751985300000|2025-07-08 14:35:00|28931|28906|28930|28905|28933|28908|28930|28905|7
1751985900000|2025-07-08 14:45:00|28930.9|28905.9|28931.6|28906.6|28932.6|28907.6|28930.9|28905.9|5
1751986200000|2025-07-08 14:50:00|28931|28906|28930.6|28905.6|28931|28906|28930.6|28905.6|2
1751986500000|2025-07-08 14:55:00|28930.2|28905.2|28927.6|28902.6|28930.6|28905.6|28918.3|28893.3|15
1751986800000|2025-07-08 15:00:00|28926|28901|28931|28906|28933|28908|28925.2|28900.2|19
1751987100000|2025-07-08 15:05:00|28930.6|28905.6|28925|28900|28930.6|28905.6|28925|28900|9
1751987400000|2025-07-08 15:10:00|28926|28901|28926|28901|28927|28902|28926|28901|4
1751987700000|2025-07-08 15:15:00|28927.6|28902.6|28926|28901|28927.6|28902.6|28926|28901|4
1751988000000|2025-07-08 15:20:00|28925.6|28900.6|28925|28900|28926.6|28901.6|28924|28899|10
1751988300000|2025-07-08 15:25:00|28925.6|28900.6|28927|28902|28929.7|28904.7|28925|28900|12
1751988600000|2025-07-08 15:30:00|28929.9|28904.9|28929|28904|28938.5|28913.5|28928.6|28903.6|28
1751988900000|2025-07-08 15:35:00|28931.2|28906.2|28929|28904|28931.2|28906.2|28929|28904|2
1751989200000|2025-07-08 15:40:00|28928.6|28903.6|28928.6|28903.6|28928.6|28903.6|28928.6|28903.6|1
1751989500000|2025-07-08 15:45:00|28928|28903|28928.6|28903.6|28928.6|28903.6|28928|28903|2
1751990100000|2025-07-08 15:55:00|28927.6|28902.6|28926|28901|28929|28904|28923|28898|17
1751990400000|2025-07-08 16:00:00|28926.6|28901.6|28926|28901|28926.6|28901.6|28926|28901|2
1751990700000|2025-07-08 16:05:00|28927.6|28902.6|28929|28904|28929.6|28904.6|28927.6|28902.6|5
1751991300000|2025-07-08 16:15:00|28928.2|28903.2|28929|28904|28929.6|28904.6|28928|28903|14
1751991600000|2025-07-08 16:20:00|28928.6|28903.6|28929.6|28904.6|28929.6|28904.6|28928.6|28903.6|23
1751991900000|2025-07-08 16:25:00|28929|28904|28926.6|28901.6|28929.6|28904.6|28926.6|28901.6|15
1751992200000|2025-07-08 16:30:00|28926.5|28901.5|28934.5|28909.5|28934.5|28909.5|28926.5|28901.5|14
1751992500000|2025-07-08 16:35:00|28936.7|28911.7|28935.4|28910.4|28936.7|28911.7|28934|28909|17
1751992800000|2025-07-08 16:40:00|28936.2|28911.2|28937|28912|28937|28912|28936.2|28911.2|9
1751993100000|2025-07-08 16:45:00|28936.6|28911.6|28936.4|28911.4|28936.6|28911.6|28935.8|28910.8|28
1751993400000|2025-07-08 16:50:00|28936.9|28911.9|28937|28912|28938.2|28913.2|28936.4|28911.4|11
1751993700000|2025-07-08 16:55:00|28936.4|28911.4|28935|28910|28937|28912|28933.7|28908.7|26
1751994000000|2025-07-08 17:00:00|28935.5|28910.5|28933|28908|28936.3|28911.3|28932|28907|451
1751994300000|2025-07-08 17:05:00|28933.5|28908.5|28932.9|28907.9|28935|28910|28932.3|28907.3|13
1751994600000|2025-07-08 17:10:00|28933.2|28908.2|28932.4|28907.4|28933.2|28908.2|28929.5|28904.5|19
1751994900000|2025-07-08 17:15:00|28932|28907|28932.4|28907.4|28932.9|28907.9|28932|28907|8
1751995200000|2025-07-08 17:20:00|28932|28907|28932.5|28907.5|28933.3|28908.3|28932|28907|23
1751995500000|2025-07-08 17:25:00|28933.3|28908.3|28934|28909|28935|28910|28930|28905|22
1751995800000|2025-07-08 17:30:00|28933.5|28908.5|28933.3|28908.3|28935.2|28910.2|28932.4|28907.4|30
1751996100000|2025-07-08 17:35:00|28933.8|28908.8|28933.3|28908.3|28933.8|28908.8|28933.3|28908.3|2
1751996400000|2025-07-08 17:40:00|28932.5|28907.5|28931|28906|28934.8|28909.8|28931|28906|10
1751996700000|2025-07-08 17:45:00|28928.5|28903.5|28928.5|28903.5|28928.5|28903.5|28928|28903|5
1751997000000|2025-07-08 17:50:00|28931|28906|28931|28906|28932.5|28907.5|28931|28906|7
1751997300000|2025-07-08 17:55:00|28931.5|28906.5|28924.5|28899.5|28931.5|28906.5|28923.5|28898.5|10
1751997600000|2025-07-08 18:00:00|28923.5|28898.5|28920.5|28895.5|28923.5|28898.5|28915|28890|17
1751997900000|2025-07-08 18:05:00|28921|28896|28921|28896|28921.5|28896.5|28921|28896|3
1751998500000|2025-07-08 18:15:00|28921.5|28896.5|28921.5|28896.5|28921.5|28896.5|28921.5|28896.5|1
1751998800000|2025-07-08 18:20:00|28921|28896|28921|28896|28921|28896|28921|28896|1
1751999700000|2025-07-08 18:35:00|28922.5|28897.5|28922.5|28897.5|28922.5|28897.5|28922.5|28897.5|1
1752000000000|2025-07-08 18:40:00|28923|28898|28923|28898|28923|28898|28923|28898|1
1752000600000|2025-07-08 18:50:00|28923.5|28898.5|28923.5|28898.5|28923.5|28898.5|28923.5|28898.5|1
1752000900000|2025-07-08 18:55:00|28922.3|28897.3|28921.5|28896.5|28923.5|28898.5|28915|28890|12
1752001200000|2025-07-08 19:00:00|28920|28895|28920|28895|28920|28895|28920|28895|1
1752002400000|2025-07-08 19:20:00|28919.5|28894.5|28920|28895|28920|28895|28919.5|28894.5|2
1752003600000|2025-07-08 19:40:00|28917.6|28892.6|28917.6|28892.6|28917.6|28892.6|28916.9|28891.9|3
1752003900000|2025-07-08 19:45:00|28915|28890|28918.6|28893.6|28918.6|28893.6|28915|28890|9
1752004200000|2025-07-08 19:50:00|28919|28894|28919.6|28894.6|28919.6|28894.6|28919|28894|2
1752022800000|2025-07-09 01:00:00|28977.6|28911.7|28972.6|28908.7|28982.4|28931|28948.5|28900.9|40
1752023100000|2025-07-09 01:05:00|28973.6|28909.7|28958.9|28921.1|28978.2|28923.6|28934.7|28892.8|56
1752023400000|2025-07-09 01:10:00|28959.5|28920.5|29000|28865.5|29000|28927.1|28952|28865.5|14
1752023700000|2025-07-09 01:15:00|28976|28889.5|28925|28905|28978|28915|28925|28889.4|56
1752024000000|2025-07-09 01:20:00|28924.8|28904.8|28923.1|28903.1|28932|28908.5|28923.1|28903.1|50
1752024300000|2025-07-09 01:25:00|28925|28905|28913|28888|28925|28905|28911.6|28886.6|50
1752024600000|2025-07-09 01:30:00|28913.8|28888.8|28901.5|28876.5|28917.8|28893.5|28901.5|28876.5|41
1752024900000|2025-07-09 01:35:00|28902|28877|28915|28890|28936.8|28895.3|28897.5|28873|61
1752025200000|2025-07-09 01:40:00|28913.2|28888.2|28943.6|28907.4|28962.3|28917.5|28912.4|28888.2|101
1752025500000|2025-07-09 01:45:00|28942.1|28905.9|28943.6|28918.6|28961.4|28938.8|28935|28902.6|68
1752025800000|2025-07-09 01:50:00|28946.8|28921.8|28954|28934|28971.8|28946.8|28946|28911.4|79
1752026100000|2025-07-09 01:55:00|28953.2|28933.2|28906.5|28886.5|28953.2|28933.2|28906.5|28882.6|81
1752026400000|2025-07-09 02:00:00|28906|28886|28871.1|28851.1|28909.4|28889.4|28871.1|28851.1|71
1752026700000|2025-07-09 02:05:00|28871|28851|28883.5|28863.5|28887.2|28867.2|28871|28851|102
1752027000000|2025-07-09 02:10:00|28883|28863|28903.1|28883.1|28903.1|28883.1|28883|28863|60
1752027300000|2025-07-09 02:15:00|28905.7|28885.7|28914|28894|28923.1|28899.5|28904.3|28884.3|76
1752027600000|2025-07-09 02:20:00|28914.5|28894.5|28895.1|28875.1|28918.8|28898.8|28895|28870|107
1752027900000|2025-07-09 02:25:00|28895.2|28875.2|28886|28866|28897.3|28877.3|28883|28863|54
1752028200000|2025-07-09 02:30:00|28892.5|28872.5|28892.5|28872.5|28892.5|28872.5|28885.6|28865.6|46
1752028500000|2025-07-09 02:35:00|28894.6|28874.6|28919.3|28899.3|28921|28901|28893|28873|35
1752028800000|2025-07-09 02:40:00|28919.4|28899.4|28933.5|28913.5|28933.5|28913.5|28917.1|28897.1|66
1752029100000|2025-07-09 02:45:00|28933.1|28913.1|28935|28915|28938|28918|28932.4|28912.4|55
1752029400000|2025-07-09 02:50:00|28936|28916|28936|28916|28940|28920|28935|28915|71
1752029700000|2025-07-09 02:55:00|28935|28915|28911.5|28891.5|28935|28915|28908.2|28888.2|50
1752030000000|2025-07-09 03:00:00|28912.1|28892.1|28915|28895|28915.6|28895.1|28911.7|28887.5|65
1752030300000|2025-07-09 03:05:00|28917.5|28897.5|28943.1|28923.1|28948.4|28925.3|28904.5|28882|80
1752030600000|2025-07-09 03:10:00|28942.5|28922.5|28939|28919|28942.5|28922.5|28928.5|28908.5|22
1752030900000|2025-07-09 03:15:00|28938.5|28918.5|28932.6|28912.6|28947.7|28925.6|28930.5|28910.5|74
1752031200000|2025-07-09 03:20:00|28932|28912|28939.2|28914.2|28940.1|28917.5|28930.8|28910.8|56
1752031500000|2025-07-09 03:25:00|28939.3|28914.3|28905.5|28885.5|28939.3|28914.3|28905.5|28885.5|38
1752031800000|2025-07-09 03:30:00|28905|28885|28904|28884|28911.4|28891.4|28900.6|28880.6|68
1752032100000|2025-07-09 03:35:00|28904.5|28884.5|28908.3|28888.3|28919.5|28899.5|28904.5|28884.5|61
1752032400000|2025-07-09 03:40:00|28908.5|28888.5|28915|28895|28915|28895|28908.5|28888.5|16
1752032700000|2025-07-09 03:45:00|28915.5|28895.5|28915.5|28895.5|28916|28896|28915.5|28895.5|3
1752033000000|2025-07-09 03:50:00|28915|28895|28913.4|28893.4|28917.5|28897.5|28913.1|28893.1|24
1752033300000|2025-07-09 03:55:00|28913.1|28893.1|28917.5|28897.5|28917.5|28897.5|28909.6|28887.6|57
1752033600000|2025-07-09 04:00:00|28917|28897|28907.5|28887.5|28917|28897|28895.5|28873|43
1752033900000|2025-07-09 04:05:00|28907.4|28887.4|28907.5|28887.5|28907.6|28887.6|28907|28887|17
1752034200000|2025-07-09 04:10:00|28910|28890|28909.5|28889.5|28910|28890|28909.2|28889.2|7
1752034500000|2025-07-09 04:15:00|28905.9|28885.9|28906.5|28886.5|28907.5|28887.5|28905.4|28885.4|50
1752034800000|2025-07-09 04:20:00|28906.2|28886.2|28907.5|28887.5|28910.1|28890.1|28904.9|28884.9|49
1752035100000|2025-07-09 04:25:00|28913.7|28893.7|28914.1|28894.1|28914.5|28894.5|28910.8|28890.8|10
1752035400000|2025-07-09 04:30:00|28914.5|28894.5|28913.5|28893.5|28914.5|28894.5|28913.4|28893.4|13
1752035700000|2025-07-09 04:35:00|28912.5|28892.5|28908.8|28888.8|28913.1|28893.1|28905.7|28885.7|34
1752036000000|2025-07-09 04:40:00|28911|28886|28907.9|28887.9|28911|28888.4|28906.1|28885.8|26
1752036300000|2025-07-09 04:45:00|28907.5|28887.5|28908.9|28888.9|28910.9|28890.9|28907|28887|50
1752036600000|2025-07-09 04:50:00|28909|28889|28910|28890|28912.5|28892.5|28908|28888|80
1752036900000|2025-07-09 04:55:00|28911.8|28891.8|28910|28890|28912.5|28892.5|28910|28890|3
1752037200000|2025-07-09 05:00:00|28910.5|28890.5|28908|28888|28910.5|28890.5|28906.6|28886.6|8
1752037500000|2025-07-09 05:05:00|28906.8|28886.8|28908.2|28888.2|28912.5|28892.5|28906.8|28886.8|23
1752037800000|2025-07-09 05:10:00|28908.1|28888.1|28908.2|28888.2|28909.8|28889.8|28907.4|28887.4|28
1752038100000|2025-07-09 05:15:00|28908.7|28888.7|28908.5|28888.5|28911.5|28891.5|28907.5|28887.5|21
1752038400000|2025-07-09 05:20:00|28909.6|28889.6|28908|28888|28909.6|28889.6|28904.4|28884.4|17
1752038700000|2025-07-09 05:25:00|28907.9|28887.9|28907.8|28887.8|28909.4|28889.4|28907|28887|22
1752039000000|2025-07-09 05:30:00|28907.6|28887.6|28908.8|28888.8|28910.2|28890.2|28907.6|28887.6|39
1752039300000|2025-07-09 05:35:00|28908.9|28888.9|28907.9|28887.9|28909.9|28889.9|28907.9|28887.9|60
1752039600000|2025-07-09 05:40:00|28908|28888|28906.1|28886.1|28908.7|28888.7|28903.8|28883.8|26
1752039900000|2025-07-09 05:45:00|28906|28886|28902|28882|28906.1|28886.1|28901.4|28881.4|18
1752040200000|2025-07-09 05:50:00|28901.9|28881.9|28897|28872|28901.9|28881.9|28893|28868|38
1752040500000|2025-07-09 05:55:00|28897.4|28877.4|28901.5|28881.5|28902.1|28882.1|28897|28877|25
1752040800000|2025-07-09 06:00:00|28901.6|28881.6|28927.5|28902.5|28927.5|28902.5|28901.6|28881.6|76
1752041100000|2025-07-09 06:05:00|28927.6|28902.6|28928|28903|28933.6|28908.6|28920|28895|31
1752041400000|2025-07-09 06:10:00|28929|28904|28927|28907|28931.7|28907.5|28927|28902.6|25
1752041700000|2025-07-09 06:15:00|28925.5|28905.5|28917|28897|28926|28906|28917|28897|18
1752042000000|2025-07-09 06:20:00|28916.8|28896.8|28921|28901|28923|28903|28916.8|28896.8|36
1752042300000|2025-07-09 06:25:00|28920.5|28900.5|28930|28910|28932|28912|28919|28899|43
1752042600000|2025-07-09 06:30:00|28930.5|28910.5|28945|28925|28945|28925|28929.5|28909.5|24
1752042900000|2025-07-09 06:35:00|28943|28923|28927.5|28907.5|28944|28924|28925.4|28904.4|63
1752043200000|2025-07-09 06:40:00|28926.8|28906.8|28925|28905|28931|28911|28925|28905|31
1752043500000|2025-07-09 06:45:00|28924.5|28904.5|28925|28905|28925|28905|28915.1|28895.1|40
1752043800000|2025-07-09 06:50:00|28925.2|28905.2|28923|28903|28929.5|28909.5|28922.5|28902.5|56
1752044100000|2025-07-09 06:55:00|28922.5|28902.5|28920|28900|28923|28903|28920|28900|10
1752044400000|2025-07-09 07:00:00|28921|28901|28925|28905|28926|28906|28916.2|28896.2|20
1752044700000|2025-07-09 07:05:00|28926.5|28906.5|28930.5|28910.5|28939.5|28916|28926.3|28906.3|77
1752045000000|2025-07-09 07:10:00|28931|28911|28935|28915|28935|28915|28929.5|28909.5|14
1752045300000|2025-07-09 07:15:00|28943|28923|28940|28920|28949|28926|28938.5|28915|45
1752045600000|2025-07-09 07:20:00|28940.5|28920.5|28934.1|28914.1|28943|28923|28933.6|28913.6|47
1752045900000|2025-07-09 07:25:00|28932.5|28912.5|28936|28916|28938.5|28918.5|28932.5|28909|49
1752046200000|2025-07-09 07:30:00|28937.9|28917.9|28949.2|28924.2|28949.4|28924.4|28933.5|28913.5|34
1752046500000|2025-07-09 07:35:00|28950.5|28930.5|28965|28945|28971.9|28950|28947.5|28927.5|43
1752046800000|2025-07-09 07:40:00|28966|28946|28991.5|28971.5|29000.5|28978|28966|28946|51
1752047100000|2025-07-09 07:45:00|28991.8|28971.8|28977.3|28957.3|28991.8|28971.8|28976|28954|67
1752047400000|2025-07-09 07:50:00|28974.1|28954.1|28975.5|28955.5|28976.2|28956.2|28967.9|28947.9|66
1752047700000|2025-07-09 07:55:00|28974.5|28954.5|28963.4|28943.4|28982.5|28957.5|28960|28940|73
1752048000000|2025-07-09 08:00:00|28962.5|28942.5|28988.3|28946.7|28993.8|28956.2|28962|28939|38
1752048300000|2025-07-09 08:05:00|28987.3|28947.7|28980|28955|28987.3|28957|28977.6|28942.7|27
1752048600000|2025-07-09 08:10:00|28985|28960|28977|28957|28985|28960|28975|28952.6|16
1752048900000|2025-07-09 08:15:00|28976.5|28956.5|28978|28958|28981.5|28961.5|28976.5|28956.5|23
1752049200000|2025-07-09 08:20:00|28978.6|28958.6|28996.4|28971.4|28996.4|28974.2|28977.5|28957.5|51
1752049500000|2025-07-09 08:25:00|28995|28970|28995|28970|29000|28975|28994|28969|40
1752049800000|2025-07-09 08:30:00|28994|28969|28995.5|28975.5|28998|28976.5|28994|28969|41
1752050100000|2025-07-09 08:35:00|28995|28975|28978.5|28958.5|28995|28975|28978.5|28958.5|35
1752050400000|2025-07-09 08:40:00|28979|28959|28987.6|28962.6|28989.6|28964.6|28978|28958|18
1752050700000|2025-07-09 08:45:00|28988|28963|28988|28963|28990.6|28965.6|28987.6|28962.6|12
1752051000000|2025-07-09 08:50:00|28988.6|28963.6|28989.6|28964.6|28991.7|28966.7|28988.6|28963.6|23
1752051300000|2025-07-09 08:55:00|28989|28964|28989|28964|28991.2|28966.2|28989|28964|7
1752051600000|2025-07-09 09:00:00|28991.2|28966.2|28987.6|28962.6|28991.2|28966.2|28987.6|28962.6|8
1752051900000|2025-07-09 09:05:00|28987.5|28962.5|28987.5|28962.5|28987.5|28962.5|28985|28960|4
1752052200000|2025-07-09 09:10:00|28988|28963|28987.5|28962.5|28992.5|28967.5|28985|28960|14
1752052500000|2025-07-09 09:15:00|28987|28962|28979|28954|28987|28962|28977.5|28952.5|28
1752052800000|2025-07-09 09:20:00|28978|28953|28985|28960|28987.7|28962.7|28972|28947|28
1752053400000|2025-07-09 09:30:00|28984|28959|28983.5|28958.5|28984.5|28959.5|28983.5|28958.5|10
1752053700000|2025-07-09 09:35:00|28983|28958|28983.5|28958.5|28983.5|28958.5|28983|28958|4
1752054000000|2025-07-09 09:40:00|28983|28958|28987.5|28962.5|28992.6|28967.6|28983|28958|18
1752054300000|2025-07-09 09:45:00|28987|28962|28991.5|28966.5|28997|28972|28987|28962|37
1752054600000|2025-07-09 09:50:00|28992.6|28967.6|28996|28971|28996.6|28971.6|28992.6|28967.6|15
1752054900000|2025-07-09 09:55:00|28996.6|28971.6|28996.6|28971.6|28998.6|28973.6|28993.6|28968.6|20
1752055200000|2025-07-09 10:00:00|28997|28972|28995.6|28970.6|28997|28972|28995.6|28970.6|10
1752055500000|2025-07-09 10:05:00|28996|28971|28996|28971|28996.6|28971.6|28995.6|28970.6|11
1752055800000|2025-07-09 10:10:00|28996.6|28971.6|28992.5|28972.5|28996.6|28974.1|28992.5|28970.6|15
1752056100000|2025-07-09 10:15:00|28993.1|28973.1|28993.5|28973.5|28993.9|28973.9|28993.1|28973.1|6
1752056400000|2025-07-09 10:20:00|28993.1|28973.1|28990.1|28970.1|28993.9|28973.9|28990|28970|10
1752056700000|2025-07-09 10:25:00|28989.5|28969.5|28988.5|28968.5|28990.1|28970.1|28986.1|28966.1|24
1752057000000|2025-07-09 10:30:00|28988.1|28968.1|28990.5|28965.5|28990.5|28968.1|28986.6|28965.5|13
1752057300000|2025-07-09 10:35:00|28990|28965|28989.5|28964.5|28990|28965|28989|28964|5
1752057600000|2025-07-09 10:40:00|28990|28965|28987|28967|28990|28968|28987|28965|5
1752057900000|2025-07-09 10:45:00|28987.5|28967.5|28987|28967|28990|28967.5|28987|28963|8
1752058200000|2025-07-09 10:50:00|28987.5|28967.5|28986|28966|28988|28968|28985|28965|30
1752058500000|2025-07-09 10:55:00|28986.5|28966.5|28996.3|28960.2|28996.3|28971.2|28986|28960.2|134
1752058800000|2025-07-09 11:00:00|28995.1|28959.5|28989.4|28964.4|28997.6|28972.6|28985.9|28957|63
1752059100000|2025-07-09 11:05:00|28989.3|28964.3|28987.7|28967.7|28989.5|28968.1|28986.2|28963.5|54
1752059400000|2025-07-09 11:10:00|28987.1|28967.1|28996.5|28976.5|29004.4|28983.9|28987.1|28966.3|26
1752059700000|2025-07-09 11:15:00|28997|28977|28996.5|28976.5|28997|28977|28996.5|28976.5|2
1752060000000|2025-07-09 11:20:00|28996.1|28976.1|28996.1|28976.1|28996.1|28976.1|28996.1|28976.1|1
1752060300000|2025-07-09 11:25:00|28996.5|28976.5|28996.5|28976.5|28996.7|28976.7|28996.1|28976.1|5
1752060600000|2025-07-09 11:30:00|28996.9|28976.9|29002.5|28982.5|29002.5|28982.5|28996.1|28976.1|5
1752060900000|2025-07-09 11:35:00|29002.6|28982.6|29005|28985|29005.6|28985.6|29002.5|28982.5|7
1752061200000|2025-07-09 11:40:00|29004|28984|29022.5|28997.5|29022.5|28997.5|29004|28984|25
1752061500000|2025-07-09 11:45:00|29022.6|28997.6|29023.8|28971.4|29029.2|28997.6|29010|28965.4|29
1752061800000|2025-07-09 11:50:00|29023.6|28971.2|29007.5|28987.5|29024.9|28988.5|29005|28971.2|24
1752062100000|2025-07-09 11:55:00|29012.5|28992.5|29014.5|28994.5|29016|28996|29012.5|28992.5|5
1752062400000|2025-07-09 12:00:00|29015|28995|29014.5|28994.5|29015|28995|29014.5|28994.5|2
1752062700000|2025-07-09 12:05:00|29012|28992|29007.5|28987.5|29012|28992|28999.1|28979.1|19
1752063000000|2025-07-09 12:10:00|29008|28988|29015|28995|29015|28995|29008|28988|4
1752063300000|2025-07-09 12:15:00|29014.5|28994.5|29004.5|28984.5|29014.5|28994.5|29004.3|28984.3|15
1752063600000|2025-07-09 12:20:00|29004.4|28984.4|29008.5|28988.5|29009.1|28989.1|29001|28981|26
1752063900000|2025-07-09 12:25:00|29009.1|28989.1|29017|28997|29017.5|28997.5|29007|28987|62
1752064200000|2025-07-09 12:30:00|29016.9|28996.9|29025|29000|29025|29000|29011.5|28991.5|74
1752064500000|2025-07-09 12:35:00|29025.5|29000.5|29019.1|28999.1|29025.6|29002.5|29019.1|28999.1|22
1752064800000|2025-07-09 12:40:00|29019|28999|29013.5|28993.5|29019.2|28999.2|29013|28993|29
1752065100000|2025-07-09 12:45:00|29014|28994|29011|28991|29014.5|28994.5|29011|28991|11
1752065400000|2025-07-09 12:50:00|29010.5|28990.5|29010|28990|29013|28993|29010|28990|7
1752065700000|2025-07-09 12:55:00|29009.5|28989.5|29005|28985|29010|28990|29005|28985|32
1752066000000|2025-07-09 13:00:00|29004|28984|29004.5|28984.5|29004.5|28984.5|29004|28984|6
1752066300000|2025-07-09 13:05:00|29004|28984|28996.5|28976.5|29004|28984|28996|28976|32
1752066600000|2025-07-09 13:10:00|28997|28977|28990|28970|28998.5|28978.5|28983.1|28963.1|16
1752066900000|2025-07-09 13:15:00|28989.5|28969.5|29000.5|28980.5|29000.5|28980.5|28985.5|28965.5|19
1752067200000|2025-07-09 13:20:00|29001|28981|29001|28981|29001|28981|29001|28981|1
1752067500000|2025-07-09 13:25:00|29000.5|28980.5|28999.5|28979.5|29000.5|28980.5|28998|28978|6
1752067800000|2025-07-09 13:30:00|29000.5|28980.5|28999.5|28979.5|29000.5|28980.5|28999.5|28979.5|2
1752068100000|2025-07-09 13:35:00|29001|28981|29000.5|28980.5|29001|28981|28999.5|28979.5|3
1752068400000|2025-07-09 13:40:00|29001|28981|29000.5|28980.5|29001|28981|29000.5|28980.5|8
1752068700000|2025-07-09 13:45:00|29001|28981|29000|28980|29002|28982|29000|28980|4
1752069000000|2025-07-09 13:50:00|29002.5|28977.5|29002.5|28977.5|29002.5|28977.5|29002.5|28977.5|1
1752069300000|2025-07-09 13:55:00|29002.6|28977.6|29003|28978|29004.6|28979.6|29002.5|28977.5|8
1752069600000|2025-07-09 14:00:00|29002.6|28977.6|29004|28984|29004.5|28984.5|29000|28976.6|11
1752069900000|2025-07-09 14:05:00|29003.5|28983.5|28991.2|28971.2|29003.5|28983.5|28991.2|28971.2|18
1752070200000|2025-07-09 14:10:00|28990.8|28970.8|28978.5|28958.5|28990.8|28970.8|28978.5|28956.5|28
1752070500000|2025-07-09 14:15:00|28979.4|28959.4|28973.5|28953.5|28979.4|28959.4|28971.3|28951.3|24
1752070800000|2025-07-09 14:20:00|28975|28955|28974.5|28954.5|28975|28955|28974|28954|6
1752071100000|2025-07-09 14:25:00|28973|28953|28982|28962|28983.5|28963.5|28973|28953|24
1752071400000|2025-07-09 14:30:00|28981.5|28961.5|28981.5|28961.5|28982|28962|28981.5|28961.5|3
1752071700000|2025-07-09 14:35:00|28980.5|28960.5|28990|28970|28990.5|28970.5|28979|28959|10
1752072000000|2025-07-09 14:40:00|28991|28971|28992.5|28972.5|28992.5|28972.5|28990.5|28970.5|7
1752072300000|2025-07-09 14:45:00|28993|28973|28995.5|28975.5|28995.5|28975.5|28992.5|28972.5|6
1752072600000|2025-07-09 14:50:00|28994|28974|28993.5|28973.5|28994.5|28974.5|28993.5|28973.5|4
1752072900000|2025-07-09 14:55:00|28994|28974|28994|28974|28994|28974|28994|28974|1
1752073200000|2025-07-09 15:00:00|28993.5|28973.5|28993.5|28973.5|28993.5|28973.5|28993|28973|7
1752073500000|2025-07-09 15:05:00|28994|28974|28997|28977|28997|28977|28994|28974|2
1752073800000|2025-07-09 15:10:00|28998.5|28978.5|28999|28979|28999|28979|28998.5|28978.5|2
1752074100000|2025-07-09 15:15:00|28999.5|28979.5|28999.5|28979.5|29000|28980|28999.5|28979.5|3
1752074400000|2025-07-09 15:20:00|29001|28981|29019|28999|29019.5|28999.5|28999.5|28979.5|53
1752074700000|2025-07-09 15:25:00|29019.5|28999.5|29022.5|29002.5|29024.6|29004.6|29018.5|28998.5|27
1752075000000|2025-07-09 15:30:00|29021|29001|29017.5|28997.5|29021|29001|29011.2|28991.2|21
1752075300000|2025-07-09 15:35:00|29017|28997|29026.3|29001.3|29026.3|29003.8|29016.5|28996.5|17
1752075600000|2025-07-09 15:40:00|29025|29000|29026.3|29001.3|29026.3|29001.3|29022.5|28997.5|6
1752075900000|2025-07-09 15:45:00|29025|29000|29022.5|29002.5|29025|29002.5|29022.5|28998.5|4
1752076200000|2025-07-09 15:50:00|29020|29000|29022.5|29002.5|29025.2|29005.2|29020|29000|8
1752076500000|2025-07-09 15:55:00|29022.7|29002.7|29022.7|29002.7|29022.7|29002.7|29022.6|29002.6|3
1752076800000|2025-07-09 16:00:00|29022.5|29002.5|29022.5|29002.5|29022.5|29002.5|29022.5|29002.5|1
1752077100000|2025-07-09 16:05:00|29023.5|29003.5|29025|29005|29025|29005|29023.5|29003.5|2
1752078300000|2025-07-09 16:25:00|29031.5|29011.5|29032.5|29007.5|29032.5|29012.5|29029.5|29007.5|6
1752078600000|2025-07-09 16:30:00|29032.6|29007.6|29033.7|29008.7|29036.3|29011.3|29032|29007|9
1752078900000|2025-07-09 16:35:00|29035|29010|29032|29007|29035|29010|29031|29006|6
1752079200000|2025-07-09 16:40:00|29032.5|29007.5|29030.1|29005.1|29032.5|29007.5|29030|29005|4
1752079500000|2025-07-09 16:45:00|29029.5|29004.5|29030.1|29005.1|29030.1|29005.1|29029.5|29004.5|2
1752079800000|2025-07-09 16:50:00|29031.5|29006.5|29030.1|29005.1|29031.5|29006.5|29030.1|29005.1|2
1752080100000|2025-07-09 16:55:00|29031.5|29006.5|29030.1|29005.1|29031.5|29006.5|29030.1|29005.1|2
1752080400000|2025-07-09 17:00:00|29030.5|29005.5|29030|29005|29031|29006|29028.5|29003.5|11
1752080700000|2025-07-09 17:05:00|29026.3|29001.3|29027.5|29002.5|29030|29005|29025.7|29000.7|17
1752081000000|2025-07-09 17:10:00|29029|29004|29021|28996|29029.5|29004.5|29020|28995|13
1752081300000|2025-07-09 17:15:00|29020.5|28995.5|29022|28997|29022|28997|29020.5|28995.5|9
1752081600000|2025-07-09 17:20:00|29021|28996|29022|28997|29022|28997|29020.5|28995.5|12
1752081900000|2025-07-09 17:25:00|29021|28996|29021.9|28996.9|29023.5|28998.5|29021|28996|6
1752082200000|2025-07-09 17:30:00|29021.5|28996.5|29021.3|28996.3|29022.3|28997.3|29020.5|28995.5|11
1752082500000|2025-07-09 17:35:00|29020.5|28995.5|29021|28996|29028|28997.7|29020.5|28989.6|11
1752082800000|2025-07-09 17:40:00|29021.4|28996.4|29021.7|28996.7|29022|28997|29020.5|28995.5|14
1752083100000|2025-07-09 17:45:00|29021.3|28996.3|29020|28995|29021.9|28996.9|29019.5|28994.5|12
1752083400000|2025-07-09 17:50:00|29021|28996|29020|28995|29021.5|28996.5|29019.5|28994.5|10
1752083700000|2025-07-09 17:55:00|29019.5|28994.5|29020.4|28995.4|29021.5|28996.5|29017.5|28992.5|10
1752084000000|2025-07-09 18:00:00|29020.8|28995.8|29022.4|28997.4|29022.4|28997.4|29020.8|28995.8|15
1752084300000|2025-07-09 18:05:00|29022.1|28997.1|29022|28997|29022.1|28997.1|29021|28996|9
1752084600000|2025-07-09 18:10:00|29021.1|28996.1|29020|28995|29021.1|28996.1|29020|28995|2
1752084900000|2025-07-09 18:15:00|29019.5|28994.5|29019.3|28994.3|29019.5|28994.5|29018.8|28993.8|4
1752085200000|2025-07-09 18:20:00|29018.9|28993.9|29010.5|28985.5|29018.9|28993.9|29008.5|28983.5|18
1752085500000|2025-07-09 18:25:00|29011|28986|29011.9|28986.9|29011.9|28986.9|29010.5|28985.5|8
1752085800000|2025-07-09 18:30:00|29011.1|28986.1|29004.5|28979.5|29011.9|28986.9|29004|28979|6
1752086100000|2025-07-09 18:35:00|29003|28978|29000.5|28975.5|29003|28978|28999|28974|33
1752086400000|2025-07-09 18:40:00|29000.9|28975.9|29006.5|28981.5|29007.5|28982.5|29000.1|28975.1|24
1752086700000|2025-07-09 18:45:00|29005.5|28980.5|29006.5|28981.5|29007.1|28982.1|29005.5|28980.5|4
1752087000000|2025-07-09 18:50:00|29004.5|28979.5|29006|28981|29006|28981|29003.5|28978.5|9
1752087300000|2025-07-09 18:55:00|29008.5|28983.5|29008.9|28983.9|29008.9|28983.9|29008.4|28983.4|8
1752087600000|2025-07-09 19:00:00|29008|28983|29024.2|28987.5|29028.7|29003.7|29008|28983|23
1752087900000|2025-07-09 19:05:00|29022.4|28997.4|29027.4|28990.7|29027.4|28997.4|29022.4|28990.7|2
1752088200000|2025-07-09 19:10:00|29027.6|29002.6|29027.6|29002.6|29030|29005|29027.6|29002.6|5
1752088500000|2025-07-09 19:15:00|29018.6|28993.6|29022.4|28997.4|29025|28997.4|29018.6|28987.2|6
1752088800000|2025-07-09 19:20:00|29020|28995|29022.4|28997.4|29022.4|28997.4|29020|28995|2
1752089100000|2025-07-09 19:25:00|29020|28995|29022.4|28997.4|29022.4|28997.4|29020|28995|2
1752089400000|2025-07-09 19:30:00|29025|29000|29025|29000|29025|29000|29025|29000|1
1752090600000|2025-07-09 19:50:00|29022.2|28997.2|29022.2|28997.2|29022.2|28997.2|29022.2|28997.2|1
1752090900000|2025-07-09 19:55:00|29021.6|28996.6|29030.2|28989.5|29030.2|28997.4|29021.6|28988.9|7
1752109200000|2025-07-10 01:00:00|28970.5|28945.5|29009.3|28970.3|29027.2|28985|28970|28945|43
1752109500000|2025-07-10 01:05:00|29008.9|28970.7|29020|28995|29020|28995|29001.3|28968.1|42
1752109800000|2025-07-10 01:10:00|29022|28997|29071.5|28996.5|29071.5|29032.6|29022|28995.9|52
1752110100000|2025-07-10 01:15:00|29071.9|28996.9|29033|29008|29071.9|29036|29032|28996.9|69
1752110400000|2025-07-10 01:20:00|29033.2|29008.2|29038.5|29013.5|29058.5|29013.5|29033.2|28991.9|40
1752110700000|2025-07-10 01:25:00|29039|29014|29047.5|29022.5|29054.9|29022.5|29032.4|29007.4|43
1752111000000|2025-07-10 01:30:00|29047.6|29022.6|29043.9|29018.9|29047.6|29025.1|29040.7|29016.6|37
1752111300000|2025-07-10 01:35:00|29044|29019|29034|29014|29044.7|29022.3|29033.1|29013.1|30
1752111600000|2025-07-10 01:40:00|29034.5|29014.5|29034.5|29014.5|29036.8|29014.5|29023.5|28998.5|79
1752111900000|2025-07-10 01:45:00|29033.9|29013.9|29017.5|28997.5|29037|29017|29017.5|28997.5|84
1752112200000|2025-07-10 01:50:00|29020|28995|29007.9|28987.9|29034.2|29011.6|29003.5|28980.8|82
1752112500000|2025-07-10 01:55:00|29008.3|28988.3|28986.9|28961.9|29009.5|28989.5|28986.9|28961.9|90
1752112800000|2025-07-10 02:00:00|28986|28961|29004.3|28979.3|29012.1|28979.3|28977.4|28952.7|84
1752113100000|2025-07-10 02:05:00|29004|28979|28982.5|28957.5|29008.6|28983.6|28965|28945|83
1752113400000|2025-07-10 02:10:00|28980|28955|28972.9|28947.9|28982|28957|28969.6|28944.6|52
1752113700000|2025-07-10 02:15:00|28973.1|28948.1|28977.6|28952.6|28981.6|28956.6|28973.1|28948.1|28
1752114000000|2025-07-10 02:20:00|28984.1|28959.1|28990.6|28965.6|28993.9|28968.9|28977.2|28952.2|68
1752114300000|2025-07-10 02:25:00|28990.7|28965.7|28997.5|28972.5|28997.5|28972.5|28990|28965|27
1752114600000|2025-07-10 02:30:00|28999.5|28974.5|28981|28961|29000|28975|28980.5|28960.5|62
1752114900000|2025-07-10 02:35:00|28981.5|28961.5|28991|28971|28996.5|28976.5|28977.5|28956|64
1752115200000|2025-07-10 02:40:00|28990.5|28970.5|28991|28971|28991.5|28971.5|28985.8|28965.8|26
1752115500000|2025-07-10 02:45:00|28991.1|28971.1|29016|28996|29016.5|28996.5|28990.5|28970.5|48
1752115800000|2025-07-10 02:50:00|29017|28997|29019.8|28999.8|29027.5|29007.5|29012|28989|62
1752116100000|2025-07-10 02:55:00|29020|29000|29015.8|28995.8|29025|29000.8|29014|28993.3|52
1752116400000|2025-07-10 03:00:00|29015.4|28995.4|29015.1|28995.1|29015.8|28995.8|29011.3|28991.3|23
1752116700000|2025-07-10 03:05:00|29011.1|28991.1|29016.5|28996.5|29016.5|28996.5|29010.8|28990.8|58
1752117000000|2025-07-10 03:10:00|29015.3|28995.3|29008.5|28988.5|29016.5|28996.5|29005.8|28985.8|51
1752117300000|2025-07-10 03:15:00|29009|28989|29006.4|28986.4|29010.5|28990.5|29005.9|28985.9|64
1752117600000|2025-07-10 03:20:00|29006.2|28986.2|28995.1|28975.1|29006.2|28986.2|28993.4|28973.4|28
1752117900000|2025-07-10 03:25:00|28995.5|28975.5|29007.5|28987.5|29007.5|28987.5|28995.5|28975.5|26
1752118200000|2025-07-10 03:30:00|29005.1|28985.1|29002.5|28982.5|29007.5|28987.5|29000|28980|15
1752118500000|2025-07-10 03:35:00|29000.2|28980.2|29002.5|28982.5|29007.5|28987.5|29000.1|28980.1|16
1752118800000|2025-07-10 03:40:00|29002|28982|29002.5|28982.5|29003.1|28983.1|29001.5|28981.5|70
1752119100000|2025-07-10 03:45:00|29002.4|28982.4|29001.8|28981.8|29003|28983|29001.8|28981.8|21
1752119400000|2025-07-10 03:50:00|29001.6|28981.6|29002.5|28982.5|29002.5|28982.5|28998.5|28978.5|17
1752119700000|2025-07-10 03:55:00|29002|28982|29011.4|28986.4|29011.4|28986.4|29001.7|28980|15
1752120000000|2025-07-10 04:00:00|29008|28983|29013.8|28993.8|29022.4|28999.5|29006|28983|50
1752120300000|2025-07-10 04:05:00|29014.3|28994.3|29019|28999|29020.5|28999.9|29005.5|28985.5|45
1752120600000|2025-07-10 04:10:00|29018|28998|29011.5|28991.5|29018|28998|29007.5|28987.5|60
1752120900000|2025-07-10 04:15:00|29012.2|28992.2|29010.4|28990.4|29012.2|28992.2|29010|28990|37
1752121200000|2025-07-10 04:20:00|29010.5|28990.5|29012.2|28992.2|29012.4|28992.4|29010.5|28990.5|9
1752121500000|2025-07-10 04:25:00|29012|28992|29011.5|28991.5|29013|28993|29010.8|28990.8|20
1752121800000|2025-07-10 04:30:00|29011.8|28991.8|29012.5|28992.5|29013.5|28993.5|29011.8|28991.8|24
1752122100000|2025-07-10 04:35:00|29012.7|28992.7|29014.9|28994.9|29015.2|28995.2|29012|28992|13
1752122400000|2025-07-10 04:40:00|29014.8|28994.8|29013|28993|29015.2|28995.2|29009|28989|20
1752122700000|2025-07-10 04:45:00|29010.5|28990.5|29011|28991|29013.5|28993.5|29010.5|28990.5|26
1752123000000|2025-07-10 04:50:00|29010.7|28990.7|29010|28990|29011.8|28991.8|29008.4|28988.4|49
1752123300000|2025-07-10 04:55:00|29010.1|28990.1|29011.6|28991.6|29012.1|28992.1|29010|28990|17
1752123600000|2025-07-10 05:00:00|29011.7|28991.7|29011|28991|29011.8|28991.8|29009.5|28989.5|46
1752123900000|2025-07-10 05:05:00|29011.5|28991.5|29011|28991|29011.5|28991.5|29011|28991|18
1752124200000|2025-07-10 05:10:00|29011.5|28991.5|29014|28994|29014|28994|29011|28991|27
1752124500000|2025-07-10 05:15:00|29013.5|28993.5|29014.5|28994.5|29014.5|28994.5|29013.5|28993.5|13
1752124800000|2025-07-10 05:20:00|29013.5|28993.5|29014.5|28994.5|29014.5|28994.5|29013.5|28993.5|7
1752125100000|2025-07-10 05:25:00|29014|28994|29011.9|28991.9|29014|28994|29011.9|28991.9|15
1752125400000|2025-07-10 05:30:00|29012.2|28992.2|29008.5|28988.5|29012.7|28992.7|29007.8|28987.8|30
1752125700000|2025-07-10 05:35:00|29009|28989|29006|28986|29009|28989|29005.5|28985.5|8
1752126000000|2025-07-10 05:40:00|29006.1|28986.1|29006.1|28986.1|29006.1|28986.1|29006.1|28986.1|1
1752126300000|2025-07-10 05:45:00|29009.7|28989.7|28998|28978|29009.7|28989.7|28998|28978|30
1752126600000|2025-07-10 05:50:00|28999|28979|28997.5|28977.5|28999|28979|28997.5|28977.5|2
1752126900000|2025-07-10 05:55:00|28998.1|28978.1|28997.5|28977.5|28998.8|28978.8|28997.5|28977.5|4
1752127200000|2025-07-10 06:00:00|28997.9|28977.9|28997.5|28977.5|28999.4|28979.4|28995.6|28975.6|38
1752127500000|2025-07-10 06:05:00|28998.1|28978.1|28997.5|28977.5|28998.3|28978.3|28997.5|28977.5|9
1752127800000|2025-07-10 06:10:00|28998.1|28978.1|28998.5|28978.5|28999|28979|28997.5|28977.5|18
1752128100000|2025-07-10 06:15:00|28998.6|28978.6|28990.8|28970.8|28998.6|28978.6|28986.5|28966.5|76
1752128400000|2025-07-10 06:20:00|28990.5|28970.5|28998.3|28978.3|28998.7|28978.7|28988|28968|64
1752128700000|2025-07-10 06:25:00|28997.8|28977.8|29000.7|28975.7|29007.6|28982.6|28996|28975|77
1752129000000|2025-07-10 06:30:00|29000|28975|28992|28972|29001.6|28979.9|28991|28971|48
1752129300000|2025-07-10 06:35:00|28991.5|28971.5|29000|28980|29001|28981|28990.5|28970.5|32
1752129600000|2025-07-10 06:40:00|29000.5|28980.5|29000|28980|29003.5|28983.5|28998.5|28978.5|25
1752129900000|2025-07-10 06:45:00|28999.5|28979.5|29014.9|28994.9|29016|28996|28999.5|28979.5|22
1752130200000|2025-07-10 06:50:00|29014.7|28994.7|28999.5|28979.5|29015.5|28995.5|28997.5|28977.5|45
1752130500000|2025-07-10 06:55:00|29000|28980|29009.5|28989.5|29013|28993|28998.5|28978.5|52
1752130800000|2025-07-10 07:00:00|29010|28990|29009.5|28989.5|29010|28990|29008|28988|13
1752131100000|2025-07-10 07:05:00|29009.1|28989.1|29008|28988|29009.5|28989.5|29007.1|28987.1|15
1752131400000|2025-07-10 07:10:00|29006.5|28986.5|29000|28980|29006.5|28986.5|28996.8|28976.8|22
1752131700000|2025-07-10 07:15:00|29000.5|28980.5|28998.5|28978.5|29000.5|28980.5|28998.5|28978.5|7
1752132000000|2025-07-10 07:20:00|28999|28979|29010|28990|29010|28990|28999|28979|14
1752132300000|2025-07-10 07:25:00|29009.5|28989.5|29008.5|28988.5|29012|28992|29007.5|28987.5|34
1752132600000|2025-07-10 07:30:00|29010.5|28990.5|29011|28991|29011.5|28991.5|29010|28990|15
1752132900000|2025-07-10 07:35:00|29010.5|28990.5|29014|28994|29017|28997|29010.5|28990.5|22
1752133200000|2025-07-10 07:40:00|29013.5|28993.5|29026|29006|29027|29007|29013.5|28993.5|19
1752133500000|2025-07-10 07:45:00|29027|29007|29030|29010|29034.5|29014.5|29026|29006|29
1752133800000|2025-07-10 07:50:00|29028.4|29008.4|29014.5|28994.5|29028.4|29008.4|29013.5|28993.5|37
1752134100000|2025-07-10 07:55:00|29013.5|28993.5|29022|29002|29022|29002|29013.5|28993.5|28
1752134400000|2025-07-10 08:00:00|29013.5|28993.5|29013|28993|29013.5|28993.5|29011|28991|35
1752134700000|2025-07-10 08:05:00|29013.5|28993.5|29013.5|28993.5|29013.5|28993.5|29013|28993|3
1752135000000|2025-07-10 08:10:00|29013|28993|29014|28994|29014|28994|29012.5|28992.5|6
1752135300000|2025-07-10 08:15:00|29013.5|28993.5|29015.6|28995.6|29016.6|28996.6|29013.5|28993.5|17
1752135600000|2025-07-10 08:20:00|29016|28996|29014.5|28994.5|29016.2|28996.2|29014.5|28994.5|16
1752135900000|2025-07-10 08:25:00|29014|28994|29010.5|28990.5|29015|28995|29010|28990|8
1752136200000|2025-07-10 08:30:00|29011|28991|29016|28996|29017.8|28997.8|29011|28991|21
1752136500000|2025-07-10 08:35:00|29015.5|28995.5|29015.8|28995.8|29016.5|28996.5|29015.5|28995.5|5
1752136800000|2025-07-10 08:40:00|29016.4|28996.4|29021|29001|29023.9|29003.9|29016|28996|32
1752137100000|2025-07-10 08:45:00|29020.5|29000.5|29016|28996|29021.5|29001.5|29014.5|28994.5|10
1752137400000|2025-07-10 08:50:00|29016.5|28996.5|29018|28998|29019|28999|29016.5|28996.5|12
1752137700000|2025-07-10 08:55:00|29017.5|28997.5|29018|28998|29018|28998|29017|28997|26
1752138000000|2025-07-10 09:00:00|29017.5|28997.5|29015.5|28995.5|29018|28998|29015.5|28995.5|10
1752138300000|2025-07-10 09:05:00|29016|28996|29017.5|28997.5|29017.5|28997.5|29015.5|28995.5|17
1752138600000|2025-07-10 09:10:00|29017.1|28997.1|29016.8|28996.8|29017.1|28997.1|29016.7|28996.7|6
1752138900000|2025-07-10 09:15:00|29016.7|28996.7|28998.5|28978.5|29016.8|28996.8|28998.1|28978.1|27
1752139200000|2025-07-10 09:20:00|28998|28978|28997|28977|28998|28978|28997|28977|11
1752139500000|2025-07-10 09:25:00|28997.5|28977.5|29012.5|28992.5|29015|28995|28997.5|28977.5|40
1752139800000|2025-07-10 09:30:00|29012.1|28992.1|29014.4|28994.4|29018|28998|29012|28992|64
1752140100000|2025-07-10 09:35:00|29015|28995|29014.4|28994.4|29015|28995|29014|28994|11
1752140400000|2025-07-10 09:40:00|29014.5|28994.5|29002.4|28982.4|29015|28995|29002.4|28982.4|38
1752140700000|2025-07-10 09:45:00|29002.5|28982.5|29001|28981|29002.9|28982.9|28999.9|28979.9|16
1752141000000|2025-07-10 09:50:00|29000.5|28980.5|29001|28981|29004.1|28984.1|28999.8|28979.8|26
1752141300000|2025-07-10 09:55:00|29000.9|28980.9|29001|28981|29002.6|28982.6|28997.3|28977.3|25
1752141600000|2025-07-10 10:00:00|29000.5|28980.5|29000.5|28980.5|29001|28981|29000.3|28980.3|9
1752141900000|2025-07-10 10:05:00|29001|28981|29005|28985|29005|28985|29001|28981|2
1752142200000|2025-07-10 10:10:00|29002.5|28982.5|29003.5|28983.5|29003.5|28983.5|29002.5|28982.5|2
1752142500000|2025-07-10 10:15:00|29003|28983|29003|28983|29003|28983|29003|28983|1
1752142800000|2025-07-10 10:20:00|29006.5|28986.5|29008.5|28988.5|29008.5|28988.5|29006.5|28986.5|10
1752143100000|2025-07-10 10:25:00|29008|28988|29007.5|28987.5|29008.5|28988.5|29007|28987|23
1752143400000|2025-07-10 10:30:00|29008|28988|29007.5|28987.5|29008.5|28988.5|29007.5|28987.5|11
1752143700000|2025-07-10 10:35:00|29008|28988|29008|28988|29009|28989|29007|28987|20
1752144000000|2025-07-10 10:40:00|29008.5|28988.5|29011|28991|29011.5|28991.5|29007.5|28987.5|140
1752144300000|2025-07-10 10:45:00|29011.4|28991.4|29011|28991|29011.5|28991.5|29010.5|28990.5|12
1752144600000|2025-07-10 10:50:00|29010|28990|29008.5|28988.5|29012|28992|29007.4|28987.4|90
1752144900000|2025-07-10 10:55:00|29009|28989|29009|28989|29009|28989|29007.5|28987.5|3
1752145200000|2025-07-10 11:00:00|29008.5|28988.5|29008.5|28988.5|29009|28989|29008|28988|14
1752145500000|2025-07-10 11:05:00|29009.5|28989.5|29009.5|28989.5|29009.5|28989.5|29008.5|28988.5|17
1752145800000|2025-07-10 11:10:00|29011.3|28991.3|29012.5|28992.5|29013|28993|29011|28991|32
1752146100000|2025-07-10 11:15:00|29012|28992|29011.5|28991.5|29013|28993|29011.5|28991.5|10
1752146400000|2025-07-10 11:20:00|29011.4|28991.4|29013.5|28993.5|29013.5|28993.5|29011.4|28991.4|14
1752146700000|2025-07-10 11:25:00|29013|28993|29017|28997|29018.5|28998.5|29013|28993|19
1752147000000|2025-07-10 11:30:00|29017.5|28997.5|29014.5|28994.5|29017.5|28997.5|29012.3|28992.3|27
1752147300000|2025-07-10 11:35:00|29015|28995|29014|28994|29015|28995|29013.9|28993.9|5
1752147600000|2025-07-10 11:40:00|29013.5|28993.5|29014|28994|29014.5|28994.5|29013.5|28993.5|20
1752147900000|2025-07-10 11:45:00|29014.6|28994.6|29015.5|28995.5|29018.5|28998.5|29014.6|28994.6|13
1752148200000|2025-07-10 11:50:00|29015.6|28995.6|29015.5|28995.5|29016.1|28996.1|29015.5|28995.5|4
1752148500000|2025-07-10 11:55:00|29015.6|28995.6|29016.5|28996.5|29016.5|28996.5|29015.6|28995.6|9
1752148800000|2025-07-10 12:00:00|29017|28997|29021|29001|29021.5|29001.5|29017|28997|30
1752149100000|2025-07-10 12:05:00|29021.5|29001.5|29027|29007|29030|29010|29020|29000|102
1752149400000|2025-07-10 12:10:00|29031.5|29011.5|29025.5|29005.5|29033.4|29013.4|29024.5|29004.5|38
1752149700000|2025-07-10 12:15:00|29025|29005|29009.5|28989.5|29026|29006|29007.5|28987.5|18
1752150000000|2025-07-10 12:20:00|29008|28988|29009|28989|29010.5|28990.5|29008|28988|14
1752150300000|2025-07-10 12:25:00|29011|28991|29056.9|28943.2|29056.9|28991|29010.5|28943.2|21
1752150600000|2025-07-10 12:30:00|29032.9|28967.2|29023.5|29003.5|29032.9|29004.1|29020.9|28967.2|58
1752150900000|2025-07-10 12:35:00|29023|29003|29023.5|29003.5|29024.5|29004.5|29023|29003|9
1752151200000|2025-07-10 12:40:00|29025.5|29000.5|29025.5|29000.5|29025.5|29002.5|29021|28999|17
1752151500000|2025-07-10 12:45:00|29025|29000|29022|29002|29025.5|29003|29022|28999|19
1752151800000|2025-07-10 12:50:00|29021.5|29001.5|29021|29001|29023.3|29003.3|29019|28999|48
1752152100000|2025-07-10 12:55:00|29020.5|29000.5|29021.5|29001.5|29023|29003|29020.5|29000.5|32
1752152400000|2025-07-10 13:00:00|29022|29002|29021|29001|29022|29002|29017.5|28997.5|44
1752152700000|2025-07-10 13:05:00|29020.5|29000.5|29021|29001|29021.5|29001.5|29020|29000|10
1752153000000|2025-07-10 13:10:00|29021.5|29001.5|29020.5|29000.5|29022|29002|29020|29000|31
1752153300000|2025-07-10 13:15:00|29020|29000|29020.5|29000.5|29022|29002|29019|28999|35
1752153600000|2025-07-10 13:20:00|29021|29001|29020.5|29000.5|29022|29002|29019.5|28999.5|18
1752153900000|2025-07-10 13:25:00|29018.5|28998.5|29026|29006|29026|29006|29017.5|28997.5|6
1752154200000|2025-07-10 13:30:00|29025|29005|29035|29010|29035|29010|29024.5|29004.5|18
1752154500000|2025-07-10 13:35:00|29035.5|29010.5|29029.5|29004.5|29036|29011|29029.5|29004.5|20
1752154800000|2025-07-10 13:40:00|29031.5|29006.5|29039|29014|29039|29014|29029|29004|26
1752155100000|2025-07-10 13:45:00|29039.6|29014.6|29046.5|29021.5|29047|29022|29039.6|29014.6|16
1752155400000|2025-07-10 13:50:00|29046|29021|29046|29021|29046.5|29021.5|29046|29021|3
1752155700000|2025-07-10 13:55:00|29047|29022|29047.5|29022.5|29047.5|29022.5|29045|29020|3
1752156300000|2025-07-10 14:05:00|29048|29023|29047.5|29022.5|29048|29023|29047.5|29022.5|2
1752156600000|2025-07-10 14:10:00|29046|29021|29043.7|29018.7|29046|29021|29043.7|29018.7|2
1752156900000|2025-07-10 14:15:00|29044|29019|29037|29012|29045.5|29020.5|29036|29011|19
1752157200000|2025-07-10 14:20:00|29036.5|29011.5|29042.5|29022.5|29042.5|29022.5|29036|29011|16
1752157500000|2025-07-10 14:25:00|29041.2|29021.2|29041.2|29021.2|29044|29024|29041.2|29021.2|9
1752157800000|2025-07-10 14:30:00|29041|29021|29030.1|29010.1|29041.5|29021.5|29019.5|28999.5|37
1752158100000|2025-07-10 14:35:00|29029.5|29009.5|29037|29017|29037|29017|29029|29009|16
1752158400000|2025-07-10 14:40:00|29036|29016|29037|29017|29037.5|29017.5|29035|29015|11
1752158700000|2025-07-10 14:45:00|29037.5|29017.5|29027.5|29007.5|29037.5|29017.5|29027.5|29004.5|36
1752159000000|2025-07-10 14:50:00|29028|29008|29033|29013|29033|29013|29027.5|29007.5|20
1752159300000|2025-07-10 14:55:00|29033.5|29013.5|29035|29015|29035|29015|29032|29012|10
1752159600000|2025-07-10 15:00:00|29034.5|29014.5|29026|29006|29038|29018|29026|29006|34
1752159900000|2025-07-10 15:05:00|29026.5|29006.5|29031.5|29011.5|29032|29012|29026|29006|27
1752160200000|2025-07-10 15:10:00|29032|29012|29045|29025|29045|29025|29031.5|29011.5|20
1752160500000|2025-07-10 15:15:00|29044|29024|29042.5|29022.5|29045|29025|29042|29022|6
1752160800000|2025-07-10 15:20:00|29045|29025|29042.5|29022.5|29045|29025|29041.8|29021.8|13
1752161100000|2025-07-10 15:25:00|29042.1|29022.1|29044.6|29019.6|29044.6|29023.1|29037.1|29017.1|28
1752161400000|2025-07-10 15:30:00|29045|29020|29052.1|29032.1|29054.6|29032.1|29045|29020|14
1752161700000|2025-07-10 15:35:00|29051.1|29031.1|29049.5|29029.5|29052.1|29032.1|29049.5|29029.5|5
1752162000000|2025-07-10 15:40:00|29040.1|29020.1|29046.1|29026.1|29046.5|29026.5|29039|29019|15
1752162300000|2025-07-10 15:45:00|29045.1|29025.1|29040.5|29020.5|29046.1|29026.1|29039.1|29019.1|35
1752162600000|2025-07-10 15:50:00|29039.9|29019.9|29040.1|29015.1|29042.5|29022.5|29031.1|29011.1|31
1752162900000|2025-07-10 15:55:00|29040.9|29015.9|29026.5|29006.5|29042.8|29017.8|29026.5|29006.5|38
1752163200000|2025-07-10 16:00:00|29032|29012|29036.5|29016.5|29037.5|29017.5|29032|29012|20
1752163500000|2025-07-10 16:05:00|29036.1|29016.1|29035.1|29015.1|29037.1|29017.1|29033.5|29013.5|13
1752163800000|2025-07-10 16:10:00|29034.5|29014.5|29034.9|29014.9|29034.9|29014.9|29031.5|29011.5|21
1752164100000|2025-07-10 16:15:00|29035.1|29015.1|29035.1|29015.1|29036.1|29016.1|29033.5|29013.5|28
1752164400000|2025-07-10 16:20:00|29034.5|29014.5|29036.6|29011.6|29036.6|29014.5|29033.5|29011.6|9
1752164700000|2025-07-10 16:25:00|29035|29010|29034|29009|29035|29010|29034|29009|6
1752165000000|2025-07-10 16:30:00|29033|29008|29033.6|29008.6|29033.6|29008.6|29033|29008|2
1752165300000|2025-07-10 16:35:00|29033|29008|29032.6|29007.6|29033|29008|29032.6|29007.6|4
1752166200000|2025-07-10 16:50:00|29032.5|29007.5|29033|29008|29033|29008|29032.5|29007.5|3
1752166500000|2025-07-10 16:55:00|29033.6|29008.6|29034|29009|29034.6|29009.6|29032.6|29007.6|19
1752166800000|2025-07-10 17:00:00|29035|29010|29033.6|29008.6|29039.6|29010.6|29033.6|29004.5|29
1752167100000|2025-07-10 17:05:00|29033|29008|29033|29008|29033.6|29008.6|29032.6|29007.6|9
1752167400000|2025-07-10 17:10:00|29032.6|29007.6|29032|29007|29033|29008|29031.6|29006.6|16
1752167700000|2025-07-10 17:15:00|29033|29008|29033|29008|29034.6|29009.6|29033|29008|32
1752168000000|2025-07-10 17:20:00|29034|29009|29033.6|29008.6|29035|29010|29033|29008|64
1752168300000|2025-07-10 17:25:00|29034.6|29009.6|29040|29015|29040|29015|29034.6|29009.6|6
1752168600000|2025-07-10 17:30:00|29039.6|29014.6|29039|29014|29040|29015|29039|29014|10
1752168900000|2025-07-10 17:35:00|29039.6|29014.6|29039.6|29014.6|29039.6|29014.6|29039|29014|5
1752169200000|2025-07-10 17:40:00|29039|29014|29039.6|29014.6|29039.6|29014.6|29039|29014|4
1752169800000|2025-07-10 17:50:00|29039|29014|29039.6|29014.6|29039.6|29014.6|29039|29014|26
1752170100000|2025-07-10 17:55:00|29039|29014|29039.6|29014.6|29039.6|29014.6|29039|29014|2
1752170400000|2025-07-10 18:00:00|29040|29015|29033|29008|29040|29015|29033|29008|34
1752170700000|2025-07-10 18:05:00|29032.8|29007.8|29024.2|28999.2|29034.8|29009.8|29022.2|28997.2|17
1752171000000|2025-07-10 18:10:00|29024.4|28999.4|29024.4|28999.4|29025.9|29000.9|29023.4|28998.4|15
1752171300000|2025-07-10 18:15:00|29025|29000|29026.4|29001.4|29026.4|29001.4|29025|29000|2
1752171600000|2025-07-10 18:20:00|29029.4|29004.4|29029.4|29004.4|29029.4|29004.4|29029.4|29004.4|1
1752171900000|2025-07-10 18:25:00|29029.2|29004.2|29029.2|29004.2|29029.2|29004.2|29029.2|29004.2|1
1752172200000|2025-07-10 18:30:00|29029.4|29004.4|29030|29005|29030|29005|29029.4|29004.4|2
1752172500000|2025-07-10 18:35:00|29030.4|29005.4|29029.4|29004.4|29030.4|29005.4|29027.9|29002.9|8
1752173100000|2025-07-10 18:45:00|29037.2|28998.6|29035.1|28998.3|29037.2|29005.5|29030.5|28998.3|4
1752173400000|2025-07-10 18:50:00|29026|29001|29023|28998|29028.3|29001|29021.9|28991.8|8
1752173700000|2025-07-10 18:55:00|29020.6|28995.6|29017.6|28992.6|29020.6|28995.6|29017.4|28992.4|6
1752174000000|2025-07-10 19:00:00|29020|28995|29034.3|28981.5|29034.3|28995|29020|28980.5|6
1752174300000|2025-07-10 19:05:00|29035.3|28982.5|29036.3|28983.5|29036.3|28986|29032.8|28980.1|8
1752174900000|2025-07-10 19:15:00|29038.8|28981|29015.3|28975.1|29038.8|28985|29010|28973|13
1752175200000|2025-07-10 19:20:00|29005|28980|29023.4|28982.4|29024|28989.4|29005|28980|13
1752175500000|2025-07-10 19:25:00|29024.4|28983.4|29024.4|28983.4|29024.4|28983.4|29024.4|28983.4|1
1752195600000|2025-07-11 01:00:00|29080.6|29022.2|29062|29037|29080.7|29041.7|29060|29014.9|51
1752195900000|2025-07-11 01:05:00|29061.5|29036.5|29065.4|29040.4|29066|29041|29059.4|29034.4|54
1752196200000|2025-07-11 01:10:00|29065.6|29040.6|29108.6|29018.3|29108.9|29052.6|29065.4|29017.2|66
1752196500000|2025-07-11 01:15:00|29108|29018|29068|29043|29108|29051|29067.5|29018|48
1752196800000|2025-07-11 01:20:00|29069|29044|29068|29043|29069.5|29044.5|29067.5|29042.5|9
1752197100000|2025-07-11 01:25:00|29067.8|29042.8|29046|29021|29068.6|29043.6|29043.2|29018.2|47
1752197400000|2025-07-11 01:30:00|29045.6|29020.6|29036.5|29011.5|29046|29021|29023|28998|59
1752197700000|2025-07-11 01:35:00|29036|29011|29030.5|29005.5|29055|29030|29030.5|29005.5|54
1752198000000|2025-07-11 01:40:00|29030.2|29005.2|29031.6|29006.6|29031.6|29006.6|29017|28992|64
1752198300000|2025-07-11 01:45:00|29030|29005|29048|29023|29050|29025|29030|29005|50
1752198600000|2025-07-11 01:50:00|29047.5|29022.5|29043.6|29018.6|29055|29030|29042.5|29017.5|53
1752198900000|2025-07-11 01:55:00|29042.8|29017.8|29028|29003|29042.8|29017.8|29027.9|29002.9|45
1752199200000|2025-07-11 02:00:00|29027.5|29002.5|29015.4|28990.4|29027.5|29002.5|29012.7|28987.7|115
1752199500000|2025-07-11 02:05:00|29015.2|28990.2|29009|28984|29015.6|28990.6|29007.5|28982.5|61
1752199800000|2025-07-11 02:10:00|29009.5|28984.5|29010|28985|29017.5|28992.5|29003.2|28978.2|31
1752200100000|2025-07-11 02:15:00|29011.9|28986.9|29007.1|28987.1|29012.1|28987.4|29007.1|28984.7|27
1752200400000|2025-07-11 02:20:00|29007.5|28987.5|29017|28997|29023.2|29003.2|29007.1|28987.1|117
1752200700000|2025-07-11 02:25:00|29017.8|28997.8|29019.5|28999.5|29024.1|29004.1|29014.5|28994.5|70
1752201000000|2025-07-11 02:30:00|29020|29000|29019.1|28999.1|29022.5|29002.5|29018.8|28998.8|36
1752201300000|2025-07-11 02:35:00|29019|28999|29010.3|28990.3|29020.2|29000.2|29005.3|28985.3|89
1752201600000|2025-07-11 02:40:00|29010.8|28990.8|29007.5|28987.5|29014.5|28994.5|29006|28986|71
1752201900000|2025-07-11 02:45:00|29007|28987|29018|28993|29018|28993|29007|28987|77
1752202200000|2025-07-11 02:50:00|29017.6|28992.6|29012.8|28992.8|29018|28997.5|29011|28991|41
1752202500000|2025-07-11 02:55:00|29011.5|28991.5|29026|29006|29028|29008|29011.5|28991.5|30
1752202800000|2025-07-11 03:00:00|29026.5|29006.5|29028.7|29008.7|29031.2|29008.7|29024.5|29003.6|43
1752203100000|2025-07-11 03:05:00|29028.5|29008.5|29015|28995|29028.5|29008.5|29015|28995|52
1752203400000|2025-07-11 03:10:00|29015.1|28995.1|29003|28978|29015.2|28995.2|29002.5|28977.5|50
1752203700000|2025-07-11 03:15:00|29002.8|28977.8|29005|28985|29005|28985|28998.3|28973.3|29
1752204000000|2025-07-11 03:20:00|29005.1|28985.1|29005.1|28985.1|29005.1|28985.1|29004.5|28984.5|4
1752204300000|2025-07-11 03:25:00|29004.1|28984.1|28996.2|28976.2|29004.1|28984.1|28996.2|28976.2|24
1752204600000|2025-07-11 03:30:00|29000|28980|29016.3|28996.3|29018.6|28996.5|29000|28980|38
1752204900000|2025-07-11 03:35:00|29016.5|28996.5|29019.4|28994.4|29020.2|28997.1|29014.5|28993.1|58
1752205200000|2025-07-11 03:40:00|29018.9|28993.9|29016.6|28996.6|29021.4|28997.6|29016.3|28993.6|45
1752205500000|2025-07-11 03:45:00|29016.3|28996.3|29015.9|28995.9|29017.5|28997.5|29015.5|28995.5|27
1752205800000|2025-07-11 03:50:00|29015.5|28995.5|29017.2|28997.2|29018.9|28998.9|29014.5|28994.5|51
1752206100000|2025-07-11 03:55:00|29016.9|28996.9|29014.1|28994.1|29016.9|28996.9|29013.5|28993.5|59
1752206400000|2025-07-11 04:00:00|29014.5|28994.5|29017.5|28997.5|29017.5|28997.5|29014.2|28994.2|34
1752206700000|2025-07-11 04:05:00|29019.2|28999.2|29025|29005|29025|29005|29017|28997|38
1752207000000|2025-07-11 04:10:00|29025.5|29005.5|29026|29006|29026|29006|29024|29004|41
1752207300000|2025-07-11 04:15:00|29025.5|29005.5|29032|29012|29032|29012|29025.5|29005.5|33
1752207600000|2025-07-11 04:20:00|29032.3|29012.3|29040.4|29020.4|29040.9|29020.9|29031.7|29011.7|22
1752207900000|2025-07-11 04:25:00|29040.8|29020.8|29050.4|29013.6|29052.3|29027|29040.2|29011.8|66
1752208200000|2025-07-11 04:30:00|29050.3|29013.8|29040.2|29020.2|29050.4|29022.5|29036.9|29011.9|25
1752208500000|2025-07-11 04:35:00|29041|29021|29034.5|29014.5|29042.5|29022.5|29029|29009|11
1752208800000|2025-07-11 04:40:00|29035|29015|29035.4|29015.4|29035.5|29015.5|29035|29015|4
1752209100000|2025-07-11 04:45:00|29035|29015|29026.1|29006.1|29035.3|29015.3|29026|29006|39
1752209400000|2025-07-11 04:50:00|29026.3|29006.3|29026.2|29006.2|29027|29007|29026|29006|29
1752209700000|2025-07-11 04:55:00|29026.5|29006.5|29028|29008|29031.4|29011.4|29026.5|29006.5|48
1752210000000|2025-07-11 05:00:00|29027.6|29007.6|29023.5|29003.5|29028.4|29008.4|29023.1|29003.1|29
1752210300000|2025-07-11 05:05:00|29024|29004|29020|29000|29024|29004|29018.6|28998.6|59
1752210600000|2025-07-11 05:10:00|29019.7|28999.7|29018.1|28998.1|29019.7|28999.7|29018.1|28998.1|9
1752210900000|2025-07-11 05:15:00|29018.4|28998.4|29020.2|29000.2|29020.5|29000.5|29018|28998|33
1752211200000|2025-07-11 05:20:00|29020.1|29000.1|29020|29000|29021.3|29001.3|29018.9|28998.9|64
1752211500000|2025-07-11 05:25:00|29020.1|29000.1|29021.3|29001.3|29021.7|29001.7|29018.3|28998.3|73
1752211800000|2025-07-11 05:30:00|29020.8|29000.8|29018.5|28998.5|29023.5|29003.5|29017.5|28997.5|60
1752212100000|2025-07-11 05:35:00|29022.5|29002.5|29019.1|28999.1|29024.1|29004.1|29018.3|28998.3|50
1752212400000|2025-07-11 05:40:00|29018.4|28998.4|29020.3|29000.3|29020.5|29000.5|29018|28998|65
1752212700000|2025-07-11 05:45:00|29020.8|29000.8|29019.5|28999.5|29021.6|29001.6|29019.1|28999.1|43
1752213000000|2025-07-11 05:50:00|29019.3|28999.3|29041.7|29016.7|29041.7|29016.7|29019.3|28999.3|43
1752213300000|2025-07-11 05:55:00|29042|29017|29041.2|29021.2|29043.7|29021.3|29039.5|29014.5|75
1752213600000|2025-07-11 06:00:00|29041|29021|29053.3|29033.3|29057.5|29037.5|29041|29021|60
1752213900000|2025-07-11 06:05:00|29053.6|29033.6|29049|29029|29058.8|29038.8|29045|29025|50
1752214200000|2025-07-11 06:10:00|29048.6|29028.6|29057|29037|29057|29037|29047.5|29027.5|67
1752214500000|2025-07-11 06:15:00|29056.2|29036.2|29035.5|29015.5|29057.1|29037.1|29035|29015|92
1752214800000|2025-07-11 06:20:00|29035.1|29015.1|29032.5|29012.5|29036.1|29016.1|29022.5|29002.5|67
1752215100000|2025-07-11 06:25:00|29033|29013|29034.5|29014.5|29035.5|29015.5|29032.5|29012.5|33
1752215400000|2025-07-11 06:30:00|29035|29015|29035|29015|29038|29018|29035|29015|3
1752215700000|2025-07-11 06:35:00|29034.5|29014.5|29029|29009|29034.9|29014.9|29029|29009|13
1752216000000|2025-07-11 06:40:00|29029.5|29009.5|29032|29007|29032|29010.5|29026.5|29006.5|47
1752216300000|2025-07-11 06:45:00|29031.6|29006.6|29022.3|29002.3|29032|29007|29020.4|28997.9|47
1752216600000|2025-07-11 06:50:00|29022.5|29002.5|29018.7|28998.7|29025|29005|29015.2|28995.2|60
1752216900000|2025-07-11 06:55:00|29019|28999|29024.5|29004.5|29024.5|29004.5|29019|28999|50
1752217200000|2025-07-11 07:00:00|29023.5|29003.5|29017|28997|29024|29004|29017|28997|39
1752217500000|2025-07-11 07:05:00|29018.5|28998.5|28992.5|28972.5|29024.6|29004.6|28992.5|28972.5|57
1752217800000|2025-07-11 07:10:00|28992.8|28972.8|29003|28983|29003.5|28983.5|28985.8|28965.8|59
1752218100000|2025-07-11 07:15:00|29003.5|28983.5|29003|28983|29008|28988|28998|28978|45
1752218400000|2025-07-11 07:20:00|29002.5|28982.5|29001.5|28981.5|29003.2|28983.2|28999.5|28979.5|26
1752218700000|2025-07-11 07:25:00|29001|28981|29000.5|28980.5|29002|28982|29000|28980|19
1752219000000|2025-07-11 07:30:00|28998.2|28978.2|29012.5|28992.5|29018.6|28997|28998.2|28978.2|40
1752219300000|2025-07-11 07:35:00|29011.5|28991.5|29014|28994|29014|28994|29008.4|28988.4|16
1752219600000|2025-07-11 07:40:00|29009.5|28989.5|29012.5|28992.5|29013|28993|29009.5|28989.5|13
1752219900000|2025-07-11 07:45:00|29013|28993|29012.1|28992.1|29014|28994|29008.5|28988.5|28
1752220200000|2025-07-11 07:50:00|29011|28991|29013|28993|29013.5|28993.5|29010.5|28990.5|24
1752220500000|2025-07-11 07:55:00|29013.5|28993.5|29020.6|29000.6|29027|29004.5|28995|28974.5|91
1752220800000|2025-07-11 08:00:00|29022|29002|29026|29006|29026|29006|29020|29000|33
1752221100000|2025-07-11 08:05:00|29025.5|29005.5|29030|29010|29031|29011|29025|29005|23
1752221400000|2025-07-11 08:10:00|29030.5|29010.5|29030.6|29010.6|29031.5|29011.5|29029.8|29009.8|66
1752221700000|2025-07-11 08:15:00|29030|29010|29030.5|29010.5|29031.1|29011.1|29027|29007|12
1752222000000|2025-07-11 08:20:00|29029.1|29009.1|29027|29007|29029.1|29009.1|29026|29006|8
1752222300000|2025-07-11 08:25:00|29026.5|29006.5|29018|28998|29026.5|29006.5|29016|28996|25
1752222600000|2025-07-11 08:30:00|29017|28997|29018.5|28998.5|29020|29000|29017|28997|21
1752222900000|2025-07-11 08:35:00|29019|28999|29026|29006|29026.5|29006.5|29019|28999|33
1752223200000|2025-07-11 08:40:00|29026.5|29006.5|29030.5|29010.5|29033.5|29013.5|29026|29006|34
1752223500000|2025-07-11 08:45:00|29030|29010|29034.5|29014.5|29039.6|29019.6|29029|29009|31
1752223800000|2025-07-11 08:50:00|29035|29015|29036.5|29016.5|29039.1|29019.1|29031.5|29011.5|42
1752224100000|2025-07-11 08:55:00|29037|29017|29038.5|29018.5|29042.5|29022.5|29037|29017|12
1752224400000|2025-07-11 09:00:00|29038|29018|29037.5|29012.5|29052.8|29032.8|29037.5|29012.5|51
1752224700000|2025-07-11 09:05:00|29037.6|29012.6|29035|29015|29045|29022.5|29035|29012.5|20
1752225000000|2025-07-11 09:10:00|29038|29018|29041.5|29021.5|29042.1|29022.1|29038|29018|37
1752225300000|2025-07-11 09:15:00|29035|29015|29039.3|29019.3|29040|29020|29035|29015|16
1752225600000|2025-07-11 09:20:00|29037.5|29017.5|29038.5|29018.5|29041.3|29021.3|29037.4|29017.4|54
1752225900000|2025-07-11 09:25:00|29038.4|29018.4|29040.1|29020.1|29041.1|29021.1|29038|29018|37
1752226200000|2025-07-11 09:30:00|29039.5|29019.5|29034.5|29014.5|29045|29025|29034|29014|21
1752226500000|2025-07-11 09:35:00|29034|29014|29033.7|29013.7|29035.1|29015.1|29033.5|29013.5|5
1752226800000|2025-07-11 09:40:00|29035.1|29015.1|29035|29015|29037.5|29017.5|29028|29008|17
1752227100000|2025-07-11 09:45:00|29033.4|29013.4|29033.5|29013.5|29035|29015|29028|29008|16
1752227400000|2025-07-11 09:50:00|29033.1|29013.1|29035|29015|29035|29015|29031.4|29011.4|10
1752228300000|2025-07-11 10:05:00|29035.1|29015.1|29035|29015|29035.1|29015.1|29035|29015|2
1752228600000|2025-07-11 10:10:00|29031.8|29011.8|29035|29015|29035|29015|29031.3|29011.3|5
1752228900000|2025-07-11 10:15:00|29031.8|29011.8|29019|28999|29035|29015|29019|28996.5|25
1752229200000|2025-07-11 10:20:00|29018.5|28998.5|29016.1|28996.1|29018.5|28998.5|29015.5|28995.5|7
1752229500000|2025-07-11 10:25:00|29015.6|28995.6|29016.6|28996.6|29016.6|28996.6|29015.6|28995.6|16
1752229800000|2025-07-11 10:30:00|29016.7|28996.7|29016.3|28996.3|29017.3|28997.3|29011.1|28991.1|19
1752230100000|2025-07-11 10:35:00|29016.9|28996.9|29009.5|28989.5|29017.1|28997.1|29008.5|28988.5|18
1752230400000|2025-07-11 10:40:00|29010.1|28990.1|29009.5|28989.5|29010.1|28990.1|29009.1|28989.1|19
1752230700000|2025-07-11 10:45:00|29009.1|28989.1|29014.8|28994.8|29014.8|28994.8|29009.1|28989.1|18
1752231000000|2025-07-11 10:50:00|29015.1|28995.1|29016.1|28996.1|29016.1|28996.1|29015.1|28995.1|7
1752231300000|2025-07-11 10:55:00|29016|28996|29016.1|28996.1|29016.1|28996.1|29016|28996|2
1752231600000|2025-07-11 11:00:00|29016.4|28996.4|29016.4|28996.4|29016.4|28996.4|29016.4|28996.4|1
1752231900000|2025-07-11 11:05:00|29015.8|28995.8|29015.8|28995.8|29015.8|28995.8|29015.4|28995.4|3
1752232200000|2025-07-11 11:10:00|29016.1|28996.1|29015.1|28995.1|29016.1|28996.1|29015.1|28995.1|4
1752232500000|2025-07-11 11:15:00|29015.5|28995.5|29015.1|28995.1|29015.5|28995.5|29014.8|28994.8|4
1752232800000|2025-07-11 11:20:00|29014.5|28994.5|29015.1|28995.1|29015.1|28995.1|29014.5|28994.5|2
1752233100000|2025-07-11 11:25:00|29015.5|28995.5|29027.7|29007.7|29028.5|29008.5|29015.5|28995.5|28
1752233400000|2025-07-11 11:30:00|29028.5|29008.5|29028|29008|29030.5|29010.5|29028|29008|15
1752234000000|2025-07-11 11:40:00|29027.6|29007.6|29027|29007|29027.6|29007.6|29027|29007|3
1752234300000|2025-07-11 11:45:00|29027.1|29007.1|29026.5|29006.5|29027.1|29007.1|29026.5|29006.5|4
1752234600000|2025-07-11 11:50:00|29027.1|29007.1|29028.5|29008.5|29028.5|29008.5|29026.5|29006.5|6
1752235200000|2025-07-11 12:00:00|29028|29008|29028|29008|29029|29009|29027|29007|17
1752235500000|2025-07-11 12:05:00|29028.5|29008.5|29029|29009|29029|29009|29028.5|29008.5|2
1752235800000|2025-07-11 12:10:00|29032.3|29012.3|29042|29022|29044.6|29024.6|29032|29012|26
1752236100000|2025-07-11 12:15:00|29043.6|29023.6|29045|29025|29049.6|29029.6|29043.6|29023.6|29
1752236400000|2025-07-11 12:20:00|29044.5|29024.5|29041|29021|29044.5|29024.5|29041|29021|10
1752236700000|2025-07-11 12:25:00|29040.5|29020.5|29029.3|29009.3|29041|29021|29016|28996|50
1752237000000|2025-07-11 12:30:00|29028.5|29008.5|29015|28995|29028.5|29008.5|29015|28995|11
1752237300000|2025-07-11 12:35:00|29015.2|28995.2|29016|28996|29016.4|28996.4|29015.2|28995.2|11
1752237600000|2025-07-11 12:40:00|29016.5|28996.5|29014|28994|29016.5|28996.5|29012|28992|15
1752237900000|2025-07-11 12:45:00|29013.5|28993.5|29014|28994|29015|28995|29013.5|28993.5|10
1752238200000|2025-07-11 12:50:00|29013|28993|29022.5|29002.5|29023.5|29003.5|29013|28993|17
1752238500000|2025-07-11 12:55:00|29023|29003|29035.5|29015.5|29035.6|29015.6|29022.5|29002.5|58
1752238800000|2025-07-11 13:00:00|29035|29015|29030.5|29010.5|29035|29015|29029|29009|23
1752239100000|2025-07-11 13:05:00|29031.5|29011.5|29034.9|29009.9|29034.9|29012.4|29031|29009.9|6
1752239400000|2025-07-11 13:10:00|29035.5|29010.5|29035.5|29010.5|29039|29014|29035|29010|13
1752239700000|2025-07-11 13:15:00|29034.5|29009.5|29034.6|29009.6|29035.2|29010.2|29034.5|29009.5|6
1752240000000|2025-07-11 13:20:00|29035|29010|29034.6|29009.6|29036|29011|29034.6|29009.6|6
1752240300000|2025-07-11 13:25:00|29034|29009|29029.6|29004.6|29034.6|29009.6|29028.6|29003.6|17
1752240600000|2025-07-11 13:30:00|29034|29009|29035|29010|29036.6|29011.6|29034|29009|7
1752240900000|2025-07-11 13:35:00|29034.6|29009.6|29031.6|29006.6|29034.6|29009.6|29031.6|29006.6|3
1752241200000|2025-07-11 13:40:00|29031|29006|29029.5|29004.5|29031.5|29006.5|29028.5|29003.5|9
1752241500000|2025-07-11 13:45:00|29030|29005|29031|29006|29032.5|29007.5|29030|29005|60
1752241800000|2025-07-11 13:50:00|29030|29005|29042|29017|29042|29017|29030|29005|29
1752242100000|2025-07-11 13:55:00|29043|29018|29042|29017|29043|29018|29039.6|29014.6|15
1752242400000|2025-07-11 14:00:00|29043.5|29018.5|29044.5|29019.5|29044.5|29019.5|29043.5|29018.5|5
1752242700000|2025-07-11 14:05:00|29044|29019|29043|29018|29044|29019|29042.5|29017.5|7
1752243000000|2025-07-11 14:10:00|29043.5|29018.5|29044.5|29019.5|29045|29020|29043.5|29018.5|8
1752243300000|2025-07-11 14:15:00|29043.5|29018.5|29045|29020|29046.5|29021.5|29038.5|29013.5|22
1752243600000|2025-07-11 14:20:00|29044|29019|29045|29020|29046|29021|29044|29019|15
1752243900000|2025-07-11 14:25:00|29044.5|29019.5|29039.5|29019.5|29045|29022|29037.6|29012.6|20
1752244200000|2025-07-11 14:30:00|29039|29019|29037.5|29017.5|29041|29021|29037.5|29017.5|9
1752244500000|2025-07-11 14:35:00|29035.5|29015.5|29034.5|29014.5|29036.5|29016.5|29032.5|29012.5|9
1752244800000|2025-07-11 14:40:00|29035|29015|29035|29015|29035.5|29015.5|29035|29015|3
1752245100000|2025-07-11 14:45:00|29035.5|29015.5|29029.5|29009.5|29035.5|29015.5|29029|29009|14
1752245400000|2025-07-11 14:50:00|29030|29010|29029.5|29009.5|29030|29010|29029.5|29009.5|2
1752245700000|2025-07-11 14:55:00|29023.5|29003.5|29027.5|29007.5|29028|29008|29020.5|29000.5|15
1752246000000|2025-07-11 15:00:00|29028.5|29008.5|29031|29011|29035|29015|29027.5|29007.5|21
1752246300000|2025-07-11 15:05:00|29030.5|29010.5|29031|29011|29032|29012|29027.5|29007.5|9
1752246600000|2025-07-11 15:10:00|29030.5|29010.5|29032.5|29012.5|29034|29014|29026.5|29006.5|30
1752246900000|2025-07-11 15:15:00|29033|29013|29033|29013|29034|29014|29032|29012|19
1752247200000|2025-07-11 15:20:00|29032|29012|29032.5|29012.5|29032.5|29012.5|29031.5|29011.5|12
1752247500000|2025-07-11 15:25:00|29033|29013|29030.5|29010.5|29033.5|29013.5|29030.5|29010.5|7
1752247800000|2025-07-11 15:30:00|29032|29012|29033|29013|29036|29016|29027.5|29007.5|14
1752248100000|2025-07-11 15:35:00|29032|29012|29032|29012|29032|29012|29030.5|29010.5|10
1752248400000|2025-07-11 15:40:00|29031.5|29011.5|29032|29012|29032|29012|29031.5|29011.5|6
1752248700000|2025-07-11 15:45:00|29033|29013|29032|29012|29035.5|29015.5|29032|29012|10
1752249000000|2025-07-11 15:50:00|29033|29013|29033|29013|29033|29013|29030.5|29010.5|5
1752249300000|2025-07-11 15:55:00|29034|29014|29034.5|29014.5|29037.5|29017.5|29029.5|29009.5|26
1752249600000|2025-07-11 16:00:00|29035|29015|29033.5|29013.5|29036|29016|29031|29011|17
1752249900000|2025-07-11 16:05:00|29034|29014|29040.5|29020.5|29041|29021|29034|29014|6
1752250200000|2025-07-11 16:10:00|29041.5|29021.5|29042.5|29022.5|29043|29023|29038.5|29018.5|14
1752250500000|2025-07-11 16:15:00|29041.5|29021.5|29041.5|29021.5|29043|29023|29041.5|29021.5|3
1752250800000|2025-07-11 16:20:00|29042.5|29022.5|29040.5|29020.5|29042.5|29022.5|29040|29020|7
1752251100000|2025-07-11 16:25:00|29041.5|29021.5|29040.5|29020.5|29041.5|29021.5|29040.5|29020.5|4
1752251400000|2025-07-11 16:30:00|29041.5|29021.5|29040.5|29020.5|29041.5|29021.5|29039.5|29019.5|5
1752251700000|2025-07-11 16:35:00|29041|29021|29041|29021|29041|29021|29040.5|29020.5|3
1752252000000|2025-07-11 16:40:00|29041.5|29021.5|29044.5|29019.5|29044.5|29022|29041.5|29019.5|3
1752252300000|2025-07-11 16:45:00|29044|29019|29045|29020|29045|29020|29044|29019|3
1752252600000|2025-07-11 16:50:00|29045.5|29020.5|29045.5|29020.5|29046|29021|29045|29020|27
1752252900000|2025-07-11 16:55:00|29045|29020|29045.5|29020.5|29045.5|29020.5|29044.5|29019.5|36
1752253200000|2025-07-11 17:00:00|29046|29021|29046|29021|29046|29021|29045.5|29020.5|11
1752253500000|2025-07-11 17:05:00|29045.5|29020.5|29046|29021|29046|29021|29045.5|29020.5|20
1752253800000|2025-07-11 17:10:00|29046.5|29021.5|29046|29021|29049.5|29024.5|29045.5|29020.5|14
1752254100000|2025-07-11 17:15:00|29045.5|29020.5|29046|29021|29046|29021|29045.5|29020.5|8
1752254400000|2025-07-11 17:20:00|29046.5|29021.5|29046.5|29021.5|29046.5|29021.5|29046|29021|5
1752254700000|2025-07-11 17:25:00|29046|29021|29046.5|29021.5|29047|29022|29045.5|29020.5|14
1752255000000|2025-07-11 17:30:00|29047|29022|29047|29022|29049|29024|29045.5|29020.5|19
1752255300000|2025-07-11 17:35:00|29046.5|29021.5|29046.5|29021.5|29047.5|29022.5|29046.5|29021.5|9
1752255600000|2025-07-11 17:40:00|29046|29021|29046|29021|29047|29022|29046|29021|7
1752255900000|2025-07-11 17:45:00|29047.5|29022.5|29046|29021|29049|29024|29045.5|29020.5|24
1752256200000|2025-07-11 17:50:00|29045.5|29020.5|29045.5|29020.5|29047.5|29022.5|29043.5|29018.5|24
1752256500000|2025-07-11 17:55:00|29046|29021|29045|29020|29047|29022|29045|29020|9
1752256800000|2025-07-11 18:00:00|29044.5|29019.5|29044.5|29019.5|29047.1|29022.1|29043.5|29018.5|7
1752257100000|2025-07-11 18:05:00|29043.5|29018.5|29044|29019|29046|29021|29043|29018|32
1752257400000|2025-07-11 18:10:00|29045|29020|29045.7|29020.7|29045.7|29020.7|29043|29018|7
1752257700000|2025-07-11 18:15:00|29045.3|29020.3|29043|29018|29045.7|29020.7|29043|29018|4
1752258000000|2025-07-11 18:20:00|29044.5|29019.5|29044|29019|29046.6|29021.6|29040.5|29018|29
1752258300000|2025-07-11 18:25:00|29045|29020|29044.6|29019.6|29046|29021|29043.8|29018.8|25
1752258600000|2025-07-11 18:30:00|29045|29020|29044|29019|29045|29020|29042.6|29017.6|24
1752258900000|2025-07-11 18:35:00|29043.6|29018.6|29045|29020|29045.6|29020.6|29043.6|29018.6|19
1752259200000|2025-07-11 18:40:00|29045.6|29020.6|29056|29031|29056|29031|29045|29020|24
1752259500000|2025-07-11 18:45:00|29054|29029|29056|29031|29056|29031|29054|29029|3
1752259800000|2025-07-11 18:50:00|29056.6|29031.6|29054.6|29029.6|29057|29032|29054.6|29029.6|8
1752260100000|2025-07-11 18:55:00|29055|29030|29055|29030|29056.3|29031.3|29053|29028|7
1752260400000|2025-07-11 19:00:00|29055.6|29030.6|29058.3|29033.3|29059.6|29034.6|29055.6|29030.6|5
1752260700000|2025-07-11 19:05:00|29057.6|29032.6|29055.6|29030.6|29060.1|29033.3|29055|29024.9|8
1752261000000|2025-07-11 19:10:00|29056.6|29031.6|29055.6|29030.6|29056.6|29031.6|29055.6|29030.6|2
1752261300000|2025-07-11 19:15:00|29054|29029|29055.6|29030.6|29055.6|29030.6|29054|29029|2
1752262500000|2025-07-11 19:35:00|29054|29029|29055.6|29030.6|29055.6|29030.6|29054|29029|2
1752454800000|2025-07-14 01:00:00|29063|29038|29040|29020|29063.6|29043|29040|29020|36
1752455100000|2025-07-14 01:05:00|29040.1|29020.1|29038.9|29013.9|29043|29020.1|29034.6|29012.4|65
1752455400000|2025-07-14 01:10:00|29039.4|29014.4|29070|28998|29073|29023.5|29038|28998|56
1752455700000|2025-07-14 01:15:00|29071|28999|29048|29028|29071|29028.5|29046|28998|23
1752456000000|2025-07-14 01:20:00|29047.5|29027.5|29044.1|29024.1|29060.5|29040.5|29043.3|29022.6|78
1752456300000|2025-07-14 01:25:00|29044.3|29024.3|29040|29015|29044.3|29024.3|29037.7|29015|45
1752456600000|2025-07-14 01:30:00|29040.2|29015.2|29060.5|29035.5|29069.1|29044.1|29039.3|29012.4|84
1752456900000|2025-07-14 01:35:00|29060|29035|29046.5|29026.5|29063|29038|29046.5|29025|34
1752457200000|2025-07-14 01:40:00|29048.5|29028.5|29060|29040|29064.2|29044.2|29048.5|29028.5|96
1752457500000|2025-07-14 01:45:00|29060.5|29040.5|29045.4|29025.4|29062|29041.5|29043.5|29023.5|94
1752457800000|2025-07-14 01:50:00|29045.6|29025.6|29052.4|29032.4|29053.7|29033.7|29035.1|29015.1|103
1752458100000|2025-07-14 01:55:00|29051.9|29031.9|29059|29039|29060.4|29039|29051.6|29031.6|59
1752458400000|2025-07-14 02:00:00|29058.9|29038.9|29043.5|29023.5|29061.2|29041.2|29039.7|29019.7|76
1752458700000|2025-07-14 02:05:00|29042.5|29022.5|29042.2|29022.2|29046.5|29026.5|29039|29019|53
1752459000000|2025-07-14 02:10:00|29041.9|29021.9|29042.4|29022.4|29046.5|29026.5|29040.6|29020.6|33
1752459300000|2025-07-14 02:15:00|29043.5|29023.5|29045.5|29025.5|29049.6|29025.5|29039.5|29019|42
1752459600000|2025-07-14 02:20:00|29040.6|29020.6|29062|29042|29063.3|29042|29040.6|29020.6|45
1752459900000|2025-07-14 02:25:00|29061.8|29041.8|29062|29042|29064.5|29044.5|29059|29039|58
1752460200000|2025-07-14 02:30:00|29064.5|29044.5|29060|29040|29064.5|29044.5|29059.4|29039.4|27
1752460500000|2025-07-14 02:35:00|29061|29041|29090|29065|29092.2|29067.2|29060.5|29040.5|41
1752460800000|2025-07-14 02:40:00|29089.5|29064.5|29088.1|29068.1|29094.7|29074.7|29087.5|29064.5|41
1752461100000|2025-07-14 02:45:00|29087.9|29067.9|29089|29069|29090|29070|29085.5|29065.5|25
1752461400000|2025-07-14 02:50:00|29088.8|29068.8|29088.2|29068.2|29090.5|29070.5|29087.2|29067.2|69
1752461700000|2025-07-14 02:55:00|29088|29068|29089.2|29069.2|29089.6|29069.6|29085.6|29065.6|57
1752462000000|2025-07-14 03:00:00|29087|29067|29090.5|29070.5|29092.5|29072.5|29086.9|29066.9|36
1752462300000|2025-07-14 03:05:00|29087|29067|29075.5|29055.5|29087|29067|29074|29054|23
1752462600000|2025-07-14 03:10:00|29071.4|29051.4|29073.5|29053.5|29075.3|29055.3|29071.1|29051.1|17
1752462900000|2025-07-14 03:15:00|29073.7|29053.7|29088.8|29068.8|29090|29070|29073.5|29053.5|76
1752463200000|2025-07-14 03:20:00|29088.5|29068.5|29086.5|29066.5|29089|29069|29086.1|29066.1|27
1752463500000|2025-07-14 03:25:00|29086.7|29066.7|29070.5|29050.5|29086.7|29066.7|29068.3|29048.3|39
1752463800000|2025-07-14 03:30:00|29071|29051|29072.5|29052.5|29074.1|29054.1|29068.5|29048.5|22
1752464100000|2025-07-14 03:35:00|29072|29052|29078.8|29058.8|29078.8|29058.8|29072|29052|34
1752464400000|2025-07-14 03:40:00|29079|29059|29070|29045|29080.4|29060.4|29058.5|29038.5|44
1752464700000|2025-07-14 03:45:00|29072.5|29047.5|29070.5|29045.5|29072.5|29047.5|29067.9|29042.9|24
1752465000000|2025-07-14 03:50:00|29070.3|29045.3|29077.6|29052.6|29078|29053|29067|29042|102
1752465300000|2025-07-14 03:55:00|29077.3|29052.3|29078.2|29053.2|29079.8|29054.8|29076.8|29051.8|55
1752465600000|2025-07-14 04:00:00|29078.5|29053.5|29080|29055|29080.5|29055.5|29078|29053|25
1752465900000|2025-07-14 04:05:00|29080.5|29055.5|29079.5|29054.5|29080.9|29055.9|29079.1|29054.1|50
1752466200000|2025-07-14 04:10:00|29079.6|29054.6|29081.6|29056.6|29084.3|29059.3|29079.4|29054.4|40
1752466500000|2025-07-14 04:15:00|29081.2|29056.2|29080|29060|29082.6|29060.1|29076.4|29054.7|55
1752466800000|2025-07-14 04:20:00|29080.5|29060.5|29079.1|29059.1|29080.6|29060.6|29078.2|29058.2|30
1752467100000|2025-07-14 04:25:00|29078.9|29058.9|29082.6|29057.6|29082.6|29059.7|29078.7|29054.6|39
1752467400000|2025-07-14 04:30:00|29082.4|29057.4|29084.6|29059.6|29084.6|29059.6|29082.4|29057.4|5
1752467700000|2025-07-14 04:35:00|29084.2|29059.2|29084|29059|29086.5|29066.5|29081.5|29058|45
1752468000000|2025-07-14 04:40:00|29085|29060|29085.5|29065.5|29089.4|29069.4|29084.1|29060|15
1752468300000|2025-07-14 04:45:00|29085.1|29065.1|29089.1|29069.1|29092.5|29072.5|29085.1|29065.1|29
1752468600000|2025-07-14 04:50:00|29088.5|29068.5|29082.5|29062.5|29088.5|29068.5|29081.5|29061.5|14
1752468900000|2025-07-14 04:55:00|29083|29063|29085.1|29065.1|29085.1|29065.1|29083|29063|2
1752469200000|2025-07-14 05:00:00|29088.9|29068.9|29082.5|29062.5|29088.9|29068.9|29082.5|29062.5|12
1752469800000|2025-07-14 05:10:00|29081|29061|29079|29054|29081|29061|29078|29053.5|12
1752470100000|2025-07-14 05:15:00|29078.8|29053.8|29087.5|29062.5|29089.7|29064.7|29078.8|29053.8|32
1752470400000|2025-07-14 05:20:00|29087.6|29062.6|29087.6|29062.6|29087.6|29062.6|29086|29061|15
1752470700000|2025-07-14 05:25:00|29088|29063|29088.6|29063.6|29092.1|29067.1|29088|29063|20
1752471000000|2025-07-14 05:30:00|29088|29063|29086|29061|29089.5|29064.5|29086|29061|14
1752471300000|2025-07-14 05:35:00|29086.6|29061.6|29087|29062|29087|29062|29086|29061|8
1752471600000|2025-07-14 05:40:00|29086|29061|29085.6|29060.6|29092.5|29067.5|29085.6|29060.6|14
1752471900000|2025-07-14 05:45:00|29088.6|29063.6|29085.6|29060.6|29088.6|29063.6|29085.6|29060.6|4
1752472200000|2025-07-14 05:50:00|29088.7|29063.7|29092.5|29072.5|29092.6|29072.6|29083|29060.5|18
1752472500000|2025-07-14 05:55:00|29092.1|29072.1|29090|29070|29092.5|29072.5|29087.5|29067.5|37
1752472800000|2025-07-14 06:00:00|29089.7|29069.7|29097.6|29072.6|29102.4|29077.4|29089.7|29069.7|44
1752473100000|2025-07-14 06:05:00|29095|29075|29095.6|29075.6|29095.6|29075.6|29095|29075|10
1752473400000|2025-07-14 06:10:00|29095.7|29075.7|29094|29074|29107.5|29087.5|29082.5|29062.5|61
1752473700000|2025-07-14 06:15:00|29096.5|29076.5|29095.1|29075.1|29097.5|29077.5|29091|29071|24
1752474000000|2025-07-14 06:20:00|29095.2|29075.2|29105.5|29085.5|29106.7|29086.7|29095.1|29075.1|25
1752474300000|2025-07-14 06:25:00|29105.1|29085.1|29101.1|29081.1|29107.5|29087.5|29100.5|29080.5|44
1752474600000|2025-07-14 06:30:00|29101.5|29081.5|29105|29080|29109.6|29084.6|29100.3|29079.6|36
1752474900000|2025-07-14 06:35:00|29104.5|29079.5|29103.5|29078.5|29106|29081|29103|29078|43
1752475200000|2025-07-14 06:40:00|29104|29079|29134|29109|29134.8|29109.8|29103.5|29078.5|89
1752475500000|2025-07-14 06:45:00|29133.5|29108.5|29130|29105|29142|29117|29127|29102|54
1752475800000|2025-07-14 06:50:00|29128.6|29103.6|29123|29103|29129|29108|29119.5|29099.5|48
1752476100000|2025-07-14 06:55:00|29122.5|29102.5|29127.5|29107.5|29127.5|29107.5|29120|29100|25
1752476400000|2025-07-14 07:00:00|29126.8|29106.8|29134.5|29114.5|29135|29115|29126|29106|22
1752476700000|2025-07-14 07:05:00|29135.6|29115.6|29134.8|29114.8|29135.6|29115.6|29130|29110|53
1752477000000|2025-07-14 07:10:00|29134.5|29114.5|29134.5|29114.5|29135.6|29115.6|29133|29113|37
1752477300000|2025-07-14 07:15:00|29134.6|29114.6|29134|29114|29138.2|29118.2|29132.5|29112.5|38
1752477600000|2025-07-14 07:20:00|29134.4|29114.4|29130.5|29110.5|29135|29115|29130|29110|27
1752477900000|2025-07-14 07:25:00|29128.5|29108.5|29129.5|29109.5|29130.5|29110.5|29125.6|29105.6|23
1752478200000|2025-07-14 07:30:00|29130.5|29110.5|29129.5|29109.5|29131.5|29111.5|29127.5|29107.5|23
1752478500000|2025-07-14 07:35:00|29130|29110|29132|29112|29133.2|29113.2|29128.5|29108.5|20
1752478800000|2025-07-14 07:40:00|29132.5|29112.5|29132.5|29112.5|29132.5|29112.5|29132.5|29112.5|1
1752479100000|2025-07-14 07:45:00|29134.3|29114.3|29134|29114|29137.8|29117.8|29134|29114|24
1752479400000|2025-07-14 07:50:00|29136|29116|29140.9|29120.9|29142.5|29122.5|29136|29116|15
1752479700000|2025-07-14 07:55:00|29141.1|29121.1|29163.5|29143.5|29163.5|29143.5|29140.9|29120.9|30
1752480000000|2025-07-14 08:00:00|29164|29144|29161|29141|29164.5|29144.5|29158.5|29138.5|48
1752480300000|2025-07-14 08:05:00|29161.5|29141.5|29162|29142|29162|29142|29160|29140|22
1752480600000|2025-07-14 08:10:00|29161.9|29141.9|29158|29138|29162|29142|29158|29138|16
1752480900000|2025-07-14 08:15:00|29158.2|29138.2|29165.5|29145.5|29167.7|29147.7|29158|29138|32
1752481200000|2025-07-14 08:20:00|29166|29146|29194.1|29174.1|29194.1|29174.1|29166|29146|42
1752481500000|2025-07-14 08:25:00|29193.5|29173.5|29187.8|29167.8|29196|29176|29187.8|29167.8|65
1752481800000|2025-07-14 08:30:00|29187.2|29167.2|29191.1|29171.1|29192|29172|29181.5|29161.5|70
1752482100000|2025-07-14 08:35:00|29192.5|29172.5|29194|29174|29195|29175|29191.8|29171.8|25
1752482400000|2025-07-14 08:40:00|29195|29175|29193.5|29173.5|29195|29175|29191.4|29171.4|9
1752482700000|2025-07-14 08:45:00|29194|29174|29195.1|29175.1|29195.1|29175.1|29193.4|29173.4|12
1752483000000|2025-07-14 08:50:00|29195.5|29175.5|29188.9|29168.9|29195.5|29175.5|29187.5|29167.5|31
1752483300000|2025-07-14 08:55:00|29189.1|29169.1|29180|29160|29189.1|29169.1|29180|29160|52
1752483600000|2025-07-14 09:00:00|29179.8|29159.8|29179|29159|29180|29160|29178.4|29158.4|16
1752483900000|2025-07-14 09:05:00|29178.5|29158.5|29178.1|29158.1|29180|29158.5|29175.5|29155|12
1752484200000|2025-07-14 09:10:00|29177.5|29157.5|29184.1|29164.1|29187.3|29167.3|29177.5|29157.5|30
1752484500000|2025-07-14 09:15:00|29184|29164|29184.5|29164.5|29184.5|29164.5|29180.5|29160.5|11
1752484800000|2025-07-14 09:20:00|29184.1|29164.1|29184.5|29164.5|29184.5|29164.5|29182.5|29162.5|24
1752485100000|2025-07-14 09:25:00|29185|29165|29179.5|29154.5|29185|29165|29176|29153.5|31
1752485400000|2025-07-14 09:30:00|29179|29154|29167|29142|29179.5|29154.5|29164.7|29139.7|23
1752485700000|2025-07-14 09:35:00|29164.5|29144.5|29165.5|29145.5|29165.5|29145.5|29164|29144|5
1752486000000|2025-07-14 09:40:00|29166|29146|29167.1|29147.1|29167.1|29147.1|29166|29146|6
1752486300000|2025-07-14 09:45:00|29166.5|29146.5|29166.1|29146.1|29166.5|29146.5|29165.5|29145.5|8
1752486600000|2025-07-14 09:50:00|29165.5|29145.5|29164.9|29144.9|29166.5|29146.5|29164.9|29144.9|31
1752486900000|2025-07-14 09:55:00|29165.1|29145.1|29165.5|29145.5|29166.1|29146.1|29164.5|29144.5|37
1752487200000|2025-07-14 10:00:00|29165.1|29145.1|29155.5|29130.5|29167.6|29145.5|29155.5|29130.5|14
1752487500000|2025-07-14 10:05:00|29155|29130|29156.6|29131.6|29159.4|29134.4|29155|29130|16
1752487800000|2025-07-14 10:10:00|29156|29131|29156|29131|29156.6|29131.6|29154|29129|20
1752488100000|2025-07-14 10:15:00|29156.6|29131.6|29160.6|29135.6|29162|29137|29156.6|29131.6|23
1752488400000|2025-07-14 10:20:00|29161|29136|29159.6|29134.6|29166.6|29141.6|29159|29134|16
1752488700000|2025-07-14 10:25:00|29160|29135|29167.5|29147.5|29167.5|29147.5|29158|29135|11
1752489000000|2025-07-14 10:30:00|29168|29148|29169|29149|29170.5|29150.5|29168|29148|9
1752489300000|2025-07-14 10:35:00|29169.5|29149.5|29172|29152|29172|29152|29169.5|29149.5|3
1752489900000|2025-07-14 10:45:00|29171|29151|29172|29152|29172.1|29152.1|29171|29151|4
1752490200000|2025-07-14 10:50:00|29172.5|29152.5|29174|29154|29174|29154|29172.5|29152.5|3
1752490500000|2025-07-14 10:55:00|29174.5|29154.5|29174|29154|29174.5|29154.5|29174|29154|2
1752490800000|2025-07-14 11:00:00|29174.2|29154.2|29174.5|29154.5|29174.5|29154.5|29174|29154|3
1752491100000|2025-07-14 11:05:00|29175|29155|29175|29155|29175|29155|29175|29155|1
1752491400000|2025-07-14 11:10:00|29175.5|29155.5|29175|29155|29175.5|29155.5|29175|29155|11
1752491700000|2025-07-14 11:15:00|29175.5|29155.5|29175|29155|29175.5|29155.5|29175|29155|8
1752492000000|2025-07-14 11:20:00|29175.5|29155.5|29175.5|29155.5|29175.5|29155.5|29175.5|29155.5|1
1752492300000|2025-07-14 11:25:00|29176|29156|29171.5|29151.5|29176|29156|29171|29151|10
1752492600000|2025-07-14 11:30:00|29173.9|29153.9|29176|29156|29176|29156|29173.9|29153.9|4
1752492900000|2025-07-14 11:35:00|29176.5|29156.5|29172.5|29152.5|29176.5|29156.5|29172.5|29152.5|12
1752493200000|2025-07-14 11:40:00|29173.5|29153.5|29172.5|29152.5|29173.5|29153.5|29170.8|29150.8|25
1752493500000|2025-07-14 11:45:00|29172|29152|29177.9|29157.9|29177.9|29157.9|29172|29152|7
1752493800000|2025-07-14 11:50:00|29178.4|29158.4|29183.5|29163.5|29185.5|29165.5|29178.4|29158.4|39
1752494100000|2025-07-14 11:55:00|29183|29163|29187.5|29167.5|29187.5|29167.5|29180.5|29160.5|55
1752494400000|2025-07-14 12:00:00|29188|29168|29181.4|29161.4|29188.5|29168.5|29181|29161|40
1752494700000|2025-07-14 12:05:00|29182.6|29162.6|29181|29161|29182.6|29162.6|29180.5|29160.5|13
1752495000000|2025-07-14 12:10:00|29180.5|29160.5|29181.1|29161.1|29181.6|29161.6|29180.5|29160.5|29
1752495300000|2025-07-14 12:15:00|29181|29161|29181|29161|29181.5|29161.5|29179.5|29159.5|28
1752495600000|2025-07-14 12:20:00|29180.5|29160.5|29176|29156|29181|29161|29175.5|29155.5|21
1752495900000|2025-07-14 12:25:00|29175.5|29155.5|29176|29156|29176|29156|29175.5|29155.5|2
1752496200000|2025-07-14 12:30:00|29175.5|29155.5|29176|29156|29177|29157|29175.5|29155.5|22
1752496500000|2025-07-14 12:35:00|29177|29157|29177.5|29157.5|29177.5|29157.5|29175.5|29155.5|18
1752496800000|2025-07-14 12:40:00|29177.7|29157.7|29188|29168|29188.5|29168.5|29177.7|29157.7|9
1752497100000|2025-07-14 12:45:00|29187.5|29167.5|29186|29166|29188.5|29168.5|29185.5|29165.5|10
1752497400000|2025-07-14 12:50:00|29186.5|29166.5|29188.5|29168.5|29188.5|29168.5|29186.5|29166.5|10
1752498000000|2025-07-14 13:00:00|29187|29167|29192|29172|29194.1|29174.1|29186|29166|29
1752498300000|2025-07-14 13:05:00|29191.5|29171.5|29194.5|29174.5|29194.5|29174.5|29190.1|29170.1|13
1752498600000|2025-07-14 13:10:00|29194|29174|29198.2|29178.2|29199.2|29179.2|29193.1|29173.1|35
1752498900000|2025-07-14 13:15:00|29198.1|29178.1|29200.2|29180.2|29200.2|29180.2|29189.5|29169|44
1752499200000|2025-07-14 13:20:00|29199.8|29179.8|29200.2|29180.2|29200.2|29180.2|29197.1|29177.1|6
1752499500000|2025-07-14 13:25:00|29193.5|29173.5|29192|29172|29193.5|29173.5|29190|29170|20
1752499800000|2025-07-14 13:30:00|29192.5|29172.5|29192|29172|29193|29173|29191|29171|22
1752500100000|2025-07-14 13:35:00|29191|29171|29191|29171|29191|29171|29190|29170|5
1752500400000|2025-07-14 13:40:00|29189.5|29169.5|29191|29171|29191|29171|29189.5|29169.5|4
1752500700000|2025-07-14 13:45:00|29191.5|29171.5|29188.5|29168.5|29191.5|29171.5|29186.5|29166.5|30
1752501000000|2025-07-14 13:50:00|29189|29169|29187.5|29167.5|29189|29169|29187.5|29167.5|5
1752501300000|2025-07-14 13:55:00|29188.5|29168.5|29191.5|29171.5|29191.5|29171.5|29186.5|29166.5|8
1752501600000|2025-07-14 14:00:00|29192.1|29172.1|29193.1|29173.1|29194.1|29174.1|29191.5|29171.5|17
1752501900000|2025-07-14 14:05:00|29195|29175|29195|29175|29195|29175|29195|29175|1
1752502200000|2025-07-14 14:10:00|29194.5|29174.5|29195.5|29175.5|29195.5|29175.5|29194.5|29174.5|7
1752502500000|2025-07-14 14:15:00|29196|29176|29195|29175|29196.1|29176.1|29195|29175|4
1752502800000|2025-07-14 14:20:00|29192|29172|29194.3|29174.3|29194.3|29174.3|29190.5|29170.5|29
1752503100000|2025-07-14 14:25:00|29194.1|29174.1|29196|29176|29199.1|29179.1|29192.8|29172.8|16
1752503400000|2025-07-14 14:30:00|29196.5|29176.5|29196|29176|29197|29177|29196|29176|4
1752503700000|2025-07-14 14:35:00|29194.5|29174.5|29196.1|29176.1|29196.1|29176.1|29194|29174|10
1752504600000|2025-07-14 14:50:00|29196.5|29176.5|29195|29175|29196.5|29176.5|29195|29175|3
1752504900000|2025-07-14 14:55:00|29194.5|29174.5|29192.5|29172.5|29195|29175|29192|29172|14
1752505200000|2025-07-14 15:00:00|29192.1|29172.1|29198|29178|29198|29178|29189.5|29169.5|31
1752505500000|2025-07-14 15:05:00|29193.8|29173.8|29187.6|29167.6|29193.8|29173.8|29186.6|29166.6|28
1752505800000|2025-07-14 15:10:00|29188.1|29168.1|29192.1|29172.1|29194.5|29174.5|29185|29165|31
1752506100000|2025-07-14 15:15:00|29191.9|29171.9|29191.5|29171.5|29192.1|29172.1|29188.1|29168.1|15
1752506700000|2025-07-14 15:25:00|29193|29173|29192.5|29172.5|29194|29174|29191.1|29171.1|17
1752507000000|2025-07-14 15:30:00|29193.1|29173.1|29186|29166|29193.1|29173.1|29185|29165|18
1752507300000|2025-07-14 15:35:00|29186.5|29166.5|29177.2|29157.2|29190.5|29170.5|29176|29156|17
1752507600000|2025-07-14 15:40:00|29177.7|29157.7|29178|29158|29180.9|29158.5|29177.3|29154.7|64
1752507900000|2025-07-14 15:45:00|29178.1|29158.1|29178.5|29158.5|29179|29159|29178|29158|15
1752508200000|2025-07-14 15:50:00|29180.5|29160.5|29198.5|29178.5|29198.5|29178.5|29178.5|29158.5|26
1752508500000|2025-07-14 15:55:00|29203.8|29183.8|29214.5|29194.5|29215.6|29194.5|29202.5|29180|42
1752508800000|2025-07-14 16:00:00|29214|29194|29215|29195|29215|29195|29214|29194|5
1752509100000|2025-07-14 16:05:00|29216.5|29196.5|29216.5|29196.5|29216.5|29196.5|29216.5|29196.5|1
1752509400000|2025-07-14 16:10:00|29216|29196|29215|29195|29216|29196|29215|29195|3
1752509700000|2025-07-14 16:15:00|29213.5|29193.5|29212.5|29192.5|29213.5|29193.5|29212.5|29192.5|2
1752510000000|2025-07-14 16:20:00|29212|29192|29211.5|29191.5|29212|29192|29211.5|29191.5|2
1752510300000|2025-07-14 16:25:00|29204|29184|29202|29182|29204.5|29184.5|29201|29181|10
1752510600000|2025-07-14 16:30:00|29201.5|29181.5|29200.5|29180.5|29202|29182|29200|29180|7
1752510900000|2025-07-14 16:35:00|29201|29181|29201|29181|29201|29181|29200|29180|8
1752511200000|2025-07-14 16:40:00|29200.5|29180.5|29200.5|29180.5|29200.5|29180.5|29200.5|29180.5|1
1752511500000|2025-07-14 16:45:00|29200|29180|29200.5|29180.5|29200.5|29180.5|29200|29180|2
1752511800000|2025-07-14 16:50:00|29197.4|29177.4|29199|29179|29199.5|29179.5|29197.4|29177.4|28
1752512100000|2025-07-14 16:55:00|29198.5|29178.5|29199.5|29179.5|29199.5|29179.5|29198.5|29178.5|13
1752512400000|2025-07-14 17:00:00|29199|29179|29199.5|29179.5|29199.5|29179.5|29199|29179|8
1752513000000|2025-07-14 17:10:00|29199|29179|29199.5|29179.5|29199.5|29179.5|29198|29178|14
1752513300000|2025-07-14 17:15:00|29198.5|29178.5|29199.5|29179.5|29199.5|29179.5|29198.5|29178.5|2
1752513600000|2025-07-14 17:20:00|29199|29179|29199.5|29179.5|29199.5|29179.5|29199|29179|8
1752513900000|2025-07-14 17:25:00|29199|29179|29199.5|29179.5|29199.5|29179.5|29198.5|29178.5|45
1752514200000|2025-07-14 17:30:00|29198.5|29178.5|29199.5|29179.5|29202|29180|29198.5|29177|14
1752514500000|2025-07-14 17:35:00|29199|29179|29199.5|29179.5|29199.5|29179.5|29198.5|29178.5|3
1752514800000|2025-07-14 17:40:00|29200.1|29180.1|29200.5|29180.5|29200.5|29180.5|29198.5|29178.5|6
1752515400000|2025-07-14 17:50:00|29200|29180|29200.5|29180.5|29200.5|29180.5|29200|29180|2
1752516000000|2025-07-14 18:00:00|29201|29181|29207|29187|29208.1|29188.1|29201|29181|10
1752516300000|2025-07-14 18:05:00|29207.5|29187.5|29208.5|29188.5|29209.7|29189.7|29207.5|29187.5|7
1752516600000|2025-07-14 18:10:00|29209|29189|29209|29189|29209|29189|29208.5|29188.5|9
1752516900000|2025-07-14 18:15:00|29208.5|29188.5|29209|29189|29209|29189|29208.5|29188.5|8
1752517200000|2025-07-14 18:20:00|29208.5|29188.5|29208.5|29188.5|29208.5|29188.5|29208.5|29188.5|1
1752517500000|2025-07-14 18:25:00|29209|29189|29212.5|29187.5|29213|29190.1|29208.5|29186.4|9
1752517800000|2025-07-14 18:30:00|29212|29187|29211|29186|29213.1|29188.1|29211|29186|32
1752519300000|2025-07-14 18:55:00|29211.2|29186.2|29211|29186|29211.2|29186.2|29211|29186|2
1752519600000|2025-07-14 19:00:00|29211.2|29186.2|29211.2|29186.2|29211.2|29186.2|29211|29186|3
1752519900000|2025-07-14 19:05:00|29211.4|29186.4|29211.2|29186.2|29211.4|29186.4|29211.2|29186.2|4
1752520200000|2025-07-14 19:10:00|29211.4|29186.4|29211.4|29186.4|29211.4|29186.4|29211.2|29186.2|3
1752520500000|2025-07-14 19:15:00|29211.2|29186.2|29205.6|29180.6|29211.4|29186.4|29205.5|29180.5|20
1752520800000|2025-07-14 19:20:00|29206.1|29181.1|29205|29180|29206.7|29181.7|29205|29180|16
1752521100000|2025-07-14 19:25:00|29206.2|29181.2|29205|29180|29206.7|29181.7|29205|29180|29
1752521400000|2025-07-14 19:30:00|29206.2|29181.2|29212.1|29187.1|29217.4|29187.1|29206.2|29175|13
1752521700000|2025-07-14 19:35:00|29210.9|29185.9|29215.3|29177.9|29215.3|29185.9|29210.9|29177.9|2
1752522000000|2025-07-14 19:40:00|29217.8|29175.4|29215.9|29178.5|29217.8|29178.5|29215.9|29175.4|2
1752522300000|2025-07-14 19:45:00|29218.4|29176|29212.1|29187.1|29218.4|29187.1|29211.7|29176|4
1752522600000|2025-07-14 19:50:00|29211.3|29186.3|29216.5|29179.1|29216.5|29186.3|29211.3|29179.1|2
1752522900000|2025-07-14 19:55:00|29212.2|29187.2|29212.3|29187.3|29212.3|29187.3|29211.9|29186.9|4
1752541200000|2025-07-15 01:00:00|29239.2|29176|29210.7|29170.5|29241.9|29207.8|29210.7|29168.9|31
1752541500000|2025-07-15 01:05:00|29211.4|29169.9|29212.5|29192.5|29220.6|29198.7|29199|29169.9|33
1752541800000|2025-07-15 01:10:00|29214.1|29194.1|29236.3|29163.7|29236.3|29195.1|29212.5|29163.7|12
1752542100000|2025-07-15 01:15:00|29223.3|29176.7|29210.6|29190.6|29223.3|29191.5|29210|29176.7|24
1752542400000|2025-07-15 01:20:00|29210.4|29190.4|29232.5|29212.5|29233.1|29213.1|29210.4|29190.4|24
1752542700000|2025-07-15 01:25:00|29233.1|29213.1|29235|29215|29275.3|29243.9|29232.5|29212.5|52
1752543000000|2025-07-15 01:30:00|29235.5|29215.5|29267.3|29242.3|29269.3|29248.5|29235|29215|109
1752543300000|2025-07-15 01:35:00|29267.5|29242.5|29256.1|29236.1|29269.4|29247.5|29249.4|29225|67
1752543600000|2025-07-15 01:40:00|29258.6|29233.6|29228.4|29208.4|29258.6|29233.6|29228.1|29208.1|59
1752543900000|2025-07-15 01:45:00|29228.1|29208.1|29204.5|29184.5|29232|29212|29203.1|29183.1|53
1752544200000|2025-07-15 01:50:00|29203.5|29183.5|29194.5|29174.5|29205.3|29185.3|29194|29174|62
1752544500000|2025-07-15 01:55:00|29194.3|29174.3|29164.7|29139.7|29194.3|29174.3|29144.5|29124.5|73
1752544800000|2025-07-15 02:00:00|29165.5|29140.5|29218.6|29193.6|29219|29194|29162.5|29139.5|71
1752545100000|2025-07-15 02:05:00|29218.1|29193.1|29177.2|29157.2|29218.6|29193.6|29177.2|29154.6|66
1752545400000|2025-07-15 02:10:00|29177.4|29157.4|29176.5|29156.5|29184|29164|29176|29156|35
1752545700000|2025-07-15 02:15:00|29177.5|29157.5|29201.4|29181.4|29204.3|29181.6|29177.5|29157.5|78
1752546000000|2025-07-15 02:20:00|29201.5|29181.5|29201.8|29181.8|29202.5|29182.5|29195.9|29175.9|62
1752546300000|2025-07-15 02:25:00|29201.6|29181.6|29200.5|29180.5|29204.8|29184.8|29200.3|29180.3|38
1752546600000|2025-07-15 02:30:00|29201.1|29181.1|29196.5|29176.5|29201.5|29181.5|29195.8|29175.8|58
1752546900000|2025-07-15 02:35:00|29196.1|29176.1|29199.5|29179.5|29207.7|29182.7|29196.1|29173.7|34
1752547200000|2025-07-15 02:40:00|29199|29179|29209.5|29189.5|29209.5|29189.5|29199|29179|28
1752547500000|2025-07-15 02:45:00|29208|29188|29212|29192|29214.5|29194.5|29204.8|29184.8|49
1752547800000|2025-07-15 02:50:00|29212.2|29192.2|29213|29193|29213.6|29193.6|29210.6|29190.6|31
1752548100000|2025-07-15 02:55:00|29213.2|29193.2|29214|29194|29217.5|29197.5|29212.3|29192.3|24
1752548400000|2025-07-15 03:00:00|29213.7|29193.7|29210|29190|29213.7|29193.7|29208.4|29188.4|34
1752548700000|2025-07-15 03:05:00|29206.2|29186.2|29209.5|29189.5|29209.5|29189.5|29205.8|29185.8|31
1752549000000|2025-07-15 03:10:00|29209|29189|29209.5|29189.5|29209.5|29189.5|29209|29189|16
1752549300000|2025-07-15 03:15:00|29209|29189|29209.4|29189.4|29210|29190|29206|29186|25
1752549600000|2025-07-15 03:20:00|29209|29189|29208.8|29188.8|29217.5|29197.5|29205.5|29185.5|60
1752549900000|2025-07-15 03:25:00|29208.6|29188.6|29209.5|29189.5|29210|29190|29206|29186|26
1752550200000|2025-07-15 03:30:00|29207.5|29187.5|29204.9|29184.9|29207.5|29187.5|29204.9|29184.9|10
1752550500000|2025-07-15 03:35:00|29205|29185|29204.2|29184.2|29205.5|29185.5|29202.4|29182.4|39
1752550800000|2025-07-15 03:40:00|29204.4|29184.4|29202.5|29182.5|29205.5|29185.5|29201.2|29181.2|28
1752551100000|2025-07-15 03:45:00|29200.6|29180.6|29205|29185|29206.5|29186.5|29200.6|29180.6|9
1752551400000|2025-07-15 03:50:00|29204.8|29184.8|29203.5|29183.5|29207|29187|29202.4|29182.4|8
1752551700000|2025-07-15 03:55:00|29204|29184|29204.8|29184.8|29204.8|29184.8|29203.5|29183.5|17
1752552000000|2025-07-15 04:00:00|29204.9|29184.9|29203.5|29183.5|29205.2|29185.2|29203.1|29183.1|30
1752552300000|2025-07-15 04:05:00|29204|29184|29205|29185|29206.5|29186.5|29202.5|29182.5|26
1752552900000|2025-07-15 04:15:00|29205.5|29185.5|29206|29186|29206.5|29186.5|29204.5|29184.5|16
1752553200000|2025-07-15 04:20:00|29205.4|29185.4|29206.5|29186.5|29206.6|29186.6|29205.4|29185.4|41
1752553500000|2025-07-15 04:25:00|29206.2|29186.2|29204|29184|29207|29187|29204|29184|33
1752553800000|2025-07-15 04:30:00|29204.7|29184.7|29205.4|29185.4|29205.5|29185.5|29204.5|29184.5|20
1752554100000|2025-07-15 04:35:00|29204.7|29184.7|29206|29186|29206.5|29186.5|29203.5|29183.5|15
1752554400000|2025-07-15 04:40:00|29203.5|29183.5|29205|29185|29207.5|29187.5|29202.5|29182.5|22
1752554700000|2025-07-15 04:45:00|29204|29184|29205|29185|29205.3|29185.3|29202.5|29182.5|12
1752555000000|2025-07-15 04:50:00|29205.5|29185.5|29205|29185|29205.5|29185.5|29204.9|29184.9|6
1752555300000|2025-07-15 04:55:00|29205.5|29185.5|29204|29184|29205.5|29185.5|29204|29184|3
1752555600000|2025-07-15 05:00:00|29204.5|29184.5|29203.1|29183.1|29204.5|29184.5|29202.1|29182.1|14
1752556200000|2025-07-15 05:10:00|29202.9|29182.9|29201|29181|29203.1|29183.1|29195.5|29175.5|40
1752556500000|2025-07-15 05:15:00|29201.5|29181.5|29201|29181|29201.5|29181.5|29199.8|29179.8|14
1752556800000|2025-07-15 05:20:00|29201.2|29181.2|29195.5|29175.5|29201.2|29181.2|29193.5|29173.5|21
1752557100000|2025-07-15 05:25:00|29194.1|29174.1|29192.5|29172.5|29199.5|29179.5|29190.6|29170.6|27
1752557400000|2025-07-15 05:30:00|29193|29173|29194.5|29174.5|29198|29178|29190.9|29170.9|27
1752557700000|2025-07-15 05:35:00|29195|29175|29194|29174|29195|29175|29190.2|29170.2|19
1752558000000|2025-07-15 05:40:00|29193.5|29173.5|29190|29170|29194.5|29174.5|29190|29170|29
1752558300000|2025-07-15 05:45:00|29191.5|29171.5|29185|29165|29192.5|29172.5|29181.8|29161.8|37
1752558600000|2025-07-15 05:50:00|29183.5|29163.5|29181|29161|29183.5|29163.5|29177.5|29157.5|34
1752558900000|2025-07-15 05:55:00|29180.5|29160.5|29188.5|29168.5|29189.9|29169.9|29180|29160|63
1752559200000|2025-07-15 06:00:00|29188.7|29168.7|29163|29143|29189.8|29169.8|29163|29143|58
1752559500000|2025-07-15 06:05:00|29163.1|29143.1|29155|29135|29167.5|29147.5|29152.5|29132.5|44
1752559800000|2025-07-15 06:10:00|29155.1|29135.1|29145|29125|29157.5|29137.5|29142.5|29122.5|56
1752560100000|2025-07-15 06:15:00|29144|29124|29150.5|29130.5|29154|29132|29142.5|29122.5|61
1752560400000|2025-07-15 06:20:00|29148.5|29128.5|29143|29123|29148.5|29128.5|29136|29115|27
1752560700000|2025-07-15 06:25:00|29143.5|29123.5|29161|29141|29169.5|29149.5|29143.5|29123.5|51
1752561000000|2025-07-15 06:30:00|29162.5|29142.5|29163.5|29143.5|29163.5|29143.5|29157.5|29137.5|29
1752561300000|2025-07-15 06:35:00|29163|29143|29195.9|29175.9|29198.4|29178.4|29163|29143|87
1752561600000|2025-07-15 06:40:00|29195.7|29175.7|29190.6|29165.6|29198.7|29177|29184.3|29159.3|80
1752561900000|2025-07-15 06:45:00|29190|29165|29176|29151|29196.9|29165.8|29173|29145.5|54
1752562200000|2025-07-15 06:50:00|29175|29150|29172.5|29147.5|29177|29153|29168.5|29146|25
1752562500000|2025-07-15 06:55:00|29170.5|29150.5|29184|29164|29184|29164|29170.5|29150.5|27
1752562800000|2025-07-15 07:00:00|29186|29166|29198|29178|29199.4|29179.4|29186|29166|25
1752563100000|2025-07-15 07:05:00|29199.5|29179.5|29187.5|29167.5|29200.3|29180.3|29187.5|29167.5|25
1752563400000|2025-07-15 07:10:00|29188.5|29168.5|29184.5|29164.5|29190|29170|29184.5|29164.5|14
1752563700000|2025-07-15 07:15:00|29185|29165|29188|29168|29188.5|29168.5|29184|29164|21
1752564000000|2025-07-15 07:20:00|29185.5|29165.5|29170|29145|29185.5|29165.5|29163.8|29143.8|41
1752564300000|2025-07-15 07:25:00|29170.5|29145.5|29171|29146|29172|29147|29170.5|29145.5|12
1752564600000|2025-07-15 07:30:00|29172.8|29147.8|29171|29146|29173|29148|29170|29145|16
1752564900000|2025-07-15 07:35:00|29170|29145|29164|29139|29171|29146|29158.6|29133.6|29
1752565200000|2025-07-15 07:40:00|29163.5|29138.5|29139|29119|29173.1|29139|29139|29119|64
1752565500000|2025-07-15 07:45:00|29140.2|29120.2|29123.6|29103.6|29140.2|29120.2|29120|29100|50
1752565800000|2025-07-15 07:50:00|29123.5|29103.5|29150.5|29125.5|29150.6|29125.6|29122|29102|49
1752566100000|2025-07-15 07:55:00|29152.1|29127.1|29143|29123|29152.1|29127.1|29139.5|29119|34
1752566400000|2025-07-15 08:00:00|29143.5|29123.5|29150.1|29130.1|29150.1|29130.1|29142.5|29122.5|47
1752566700000|2025-07-15 08:05:00|29151.4|29131.4|29139|29119|29152.5|29132.5|29139|29119|36
1752567000000|2025-07-15 08:10:00|29138|29118|29120.7|29100.7|29138|29118|29120.2|29100.2|69
1752567300000|2025-07-15 08:15:00|29120.2|29100.2|29125|29105|29129.5|29109.5|29120.2|29100.2|43
1752567600000|2025-07-15 08:20:00|29134.1|29114.1|29136.5|29116.5|29140|29120|29132.5|29112.5|26
1752567900000|2025-07-15 08:25:00|29137|29117|29145.5|29125.5|29145.5|29125.5|29133|29113|28
1752568200000|2025-07-15 08:30:00|29146|29126|29145|29125|29147|29127|29145|29125|22
1752568500000|2025-07-15 08:35:00|29145.5|29125.5|29145.5|29125.5|29146.5|29126.5|29145.5|29125.5|17
1752568800000|2025-07-15 08:40:00|29145|29125|29144.5|29124.5|29146|29126|29144.5|29124.5|8
1752569100000|2025-07-15 08:45:00|29140.5|29120.5|29139.5|29119.5|29143|29123|29139|29119|27
1752569400000|2025-07-15 08:50:00|29139|29119|29136.7|29116.7|29139.5|29119.5|29136|29116|27
1752569700000|2025-07-15 08:55:00|29137|29117|29140|29120|29140|29120|29136.5|29116.5|7
1752570000000|2025-07-15 09:00:00|29140.5|29120.5|29139.5|29119.5|29147.5|29127.5|29139|29119|23
1752570300000|2025-07-15 09:05:00|29140|29120|29139|29119|29140|29120|29138.5|29118.5|11
1752570600000|2025-07-15 09:10:00|29138.5|29118.5|29141|29121|29146|29126|29138.5|29118.5|50
1752570900000|2025-07-15 09:15:00|29141.5|29121.5|29142|29122|29145|29125|29141|29121|23
1752571200000|2025-07-15 09:20:00|29144.5|29124.5|29141.5|29121.5|29144.5|29124.5|29140|29120|25
1752571500000|2025-07-15 09:25:00|29142|29122|29140|29120|29144|29124|29139.5|29119.5|35
1752571800000|2025-07-15 09:30:00|29139.5|29119.5|29134.5|29114.5|29140.5|29120.5|29134.5|29114.5|41
1752572100000|2025-07-15 09:35:00|29137.5|29117.5|29130.7|29110.7|29137.5|29117.5|29130.7|29110.7|14
1752572400000|2025-07-15 09:40:00|29131.5|29111.5|29125.5|29105.5|29134|29114|29121|29101|36
1752572700000|2025-07-15 09:45:00|29125|29105|29125|29105|29127|29107|29125|29105|17
1752573000000|2025-07-15 09:50:00|29126|29106|29135|29115|29142|29122|29125.5|29105.5|48
1752573300000|2025-07-15 09:55:00|29134.5|29114.5|29138.5|29118.5|29138.5|29118.5|29133.8|29113.8|36
1752573600000|2025-07-15 10:00:00|29138|29118|29136|29116|29138|29118|29135.5|29115.5|7
1752573900000|2025-07-15 10:05:00|29135.5|29115.5|29127.5|29107.5|29135.5|29115.5|29127.4|29107.4|15
1752574200000|2025-07-15 10:10:00|29128|29108|29123|29103|29128|29108|29121.5|29101.5|29
1752574500000|2025-07-15 10:15:00|29122.5|29102.5|29124|29104|29124|29104|29122|29102|9
1752574800000|2025-07-15 10:20:00|29124.5|29104.5|29123.5|29103.5|29125|29105|29123.5|29103.5|11
1752575100000|2025-07-15 10:25:00|29124|29104|29123.5|29103.5|29124|29104|29123.5|29103.5|2
1752575400000|2025-07-15 10:30:00|29124.1|29104.1|29125.1|29105.1|29125.5|29105.5|29124.1|29104.1|5
1752575700000|2025-07-15 10:35:00|29125.5|29105.5|29125.5|29105.5|29125.5|29105.5|29125.1|29105.1|3
1752576000000|2025-07-15 10:40:00|29125.1|29105.1|29126.5|29106.5|29126.5|29106.5|29125.1|29105.1|4
1752576300000|2025-07-15 10:45:00|29126.1|29106.1|29128.1|29108.1|29130.1|29110.1|29126.1|29106.1|15
1752576600000|2025-07-15 10:50:00|29127.5|29107.5|29123.1|29103.1|29129.1|29109.1|29123|29103|17
1752576900000|2025-07-15 10:55:00|29122.6|29102.6|29128.5|29108.5|29130|29110|29122.6|29102.6|28
1752577200000|2025-07-15 11:00:00|29128|29108|29132|29112|29132|29112|29127.5|29107.5|10
1752577500000|2025-07-15 11:05:00|29133.9|29113.9|29128.1|29108.1|29133.9|29113.9|29128.1|29108.1|15
1752577800000|2025-07-15 11:10:00|29128.5|29108.5|29129.1|29109.1|29129.1|29109.1|29127.5|29107.5|8
1752578100000|2025-07-15 11:15:00|29137.5|29117.5|29147|29122|29147.6|29126.5|29134|29114|23
1752578400000|2025-07-15 11:20:00|29146|29121|29147|29122|29148.2|29123.2|29144.6|29119.6|9
1752578700000|2025-07-15 11:25:00|29144.5|29119.5|29145.1|29120.1|29145.6|29120.6|29144.5|29119.5|10
1752579000000|2025-07-15 11:30:00|29145.6|29120.6|29147.2|29122.2|29147.2|29122.2|29145.1|29120.1|7
1752579300000|2025-07-15 11:35:00|29150|29125|29151|29126|29153.6|29128.6|29145|29120|44
1752579600000|2025-07-15 11:40:00|29150.5|29125.5|29151|29126|29151|29126|29150.5|29125.5|7
1752579900000|2025-07-15 11:45:00|29150|29125|29157|29132|29158.6|29133.6|29147.6|29122.6|21
1752580200000|2025-07-15 11:50:00|29157.6|29132.6|29166.8|29141.8|29170.2|29145.2|29155|29130|39
1752580500000|2025-07-15 11:55:00|29167.3|29142.3|29167.3|29142.3|29167.3|29142.3|29166.8|29141.8|3
1752580800000|2025-07-15 12:00:00|29172|29147|29174|29149|29174.8|29149.8|29172|29147|20
1752581100000|2025-07-15 12:05:00|29174.6|29149.6|29175|29150|29175|29150|29174|29149|16
1752581400000|2025-07-15 12:10:00|29174.6|29149.6|29171.4|29146.4|29175|29150|29170.5|29145.5|28
1752581700000|2025-07-15 12:15:00|29171.9|29146.9|29170.6|29145.6|29172|29147|29166.5|29141.5|23
1752582000000|2025-07-15 12:20:00|29175.9|29140.1|29177.9|29138.2|29182.2|29146.6|29171.5|29136.2|17
1752582300000|2025-07-15 12:25:00|29179.2|29136.9|29288.5|29022|29288.5|29140|29173.6|29022|35
1752582600000|2025-07-15 12:30:00|29298.5|29012|29146.5|29118.5|29300.6|29139|29146.5|29012|71
1752582900000|2025-07-15 12:35:00|29145.6|29119.3|29167|29142|29169.7|29142|29135.9|29108|61
1752583200000|2025-07-15 12:40:00|29163|29138|29167.5|29147.5|29170.2|29150.2|29158.5|29136|27
1752583500000|2025-07-15 12:45:00|29168|29148|29168.6|29143.6|29169|29148|29165.5|29142|20
1752583800000|2025-07-15 12:50:00|29168|29143|29157|29137|29169|29144.8|29157|29137|59
1752584100000|2025-07-15 12:55:00|29158|29138|29137.5|29117.5|29158|29138|29132.6|29105.2|81
1752584400000|2025-07-15 13:00:00|29135.1|29115.1|29150.5|29130.5|29152|29131|29135.1|29115.1|14
1752584700000|2025-07-15 13:05:00|29152.3|29132.3|29160.5|29140.5|29161.1|29141.1|29152.3|29132.3|21
1752585000000|2025-07-15 13:10:00|29161|29141|29150|29125|29171.5|29146.5|29150|29125|25
1752585300000|2025-07-15 13:15:00|29147.5|29127.5|29165.5|29140.5|29165.5|29145.1|29147.5|29127.5|26
1752585600000|2025-07-15 13:20:00|29166.5|29141.5|29180.6|29155.6|29180.6|29155.6|29166.5|29141.5|30
1752585900000|2025-07-15 13:25:00|29177.5|29157.5|29186.6|29161.6|29187.6|29162.6|29174.8|29154.8|17
1752586200000|2025-07-15 13:30:00|29187|29162|29195|29170|29195|29170|29186|29161|8
1752586500000|2025-07-15 13:35:00|29194.5|29169.5|29193.8|29173.8|29199.6|29174.6|29188.5|29163.5|23
1752586800000|2025-07-15 13:40:00|29192.5|29172.5|29192.5|29172.5|29193.8|29173.8|29192.5|29172.5|3
1752587100000|2025-07-15 13:45:00|29191.2|29171.2|29190.5|29165.5|29196.6|29176.6|29190.5|29165.5|14
1752587400000|2025-07-15 13:50:00|29190.1|29165.1|29182.5|29162.5|29190.1|29166.1|29175.5|29153|31
1752587700000|2025-07-15 13:55:00|29184.1|29164.1|29189.5|29169.5|29189.5|29169.5|29184.1|29164.1|40
1752588000000|2025-07-15 14:00:00|29186.5|29166.5|29193|29173|29194.6|29174.6|29184.5|29164.5|25
1752588300000|2025-07-15 14:05:00|29192.5|29172.5|29195.6|29170.6|29203.6|29183.6|29192.5|29170.6|44
1752588600000|2025-07-15 14:10:00|29193|29173|29197.2|29177.2|29200.6|29178.2|29193|29172.6|33
1752588900000|2025-07-15 14:15:00|29195.5|29175.5|29196.5|29176.5|29198.2|29178.2|29193|29173|15
1752589200000|2025-07-15 14:20:00|29197.5|29177.5|29205|29180|29209.3|29189.3|29196|29176|25
1752589500000|2025-07-15 14:25:00|29205.6|29180.6|29209.5|29189.5|29213|29190.5|29205.5|29180.5|10
1752589800000|2025-07-15 14:30:00|29208.5|29188.5|29209.5|29189.5|29209.5|29189.5|29208.5|29188.5|3
1752590100000|2025-07-15 14:35:00|29209|29189|29210|29190|29210|29190|29209|29189|5
1752590400000|2025-07-15 14:40:00|29209.5|29189.5|29211.5|29191.5|29212|29192|29209.5|29189.5|7
1752590700000|2025-07-15 14:45:00|29211|29191|29221.5|29201.5|29221.5|29201.5|29211|29191|13
1752591000000|2025-07-15 14:50:00|29220.7|29200.7|29231.1|29211.1|29231.1|29211.1|29220.7|29200.7|14
1752591300000|2025-07-15 14:55:00|29231.5|29211.5|29233.1|29213.1|29233.2|29213.2|29231.5|29211.5|8
1752591600000|2025-07-15 15:00:00|29232.1|29212.1|29252.5|29232.5|29252.5|29232.5|29223.5|29198.5|45
1752591900000|2025-07-15 15:05:00|29254.8|29234.8|29245.3|29225.3|29262.5|29242.5|29243.5|29223.5|44
1752592200000|2025-07-15 15:10:00|29246.1|29226.1|29274.2|29249.2|29274.2|29249.2|29246.1|29226.1|20
1752592500000|2025-07-15 15:15:00|29271.6|29246.6|29284.5|29264.5|29289.8|29266.7|29270.9|29245.9|41
1752592800000|2025-07-15 15:20:00|29285|29265|29287.5|29267.5|29287.5|29267.5|29285|29265|2
1752593100000|2025-07-15 15:25:00|29285|29265|29288|29268|29288|29268|29282.1|29262.1|13
1752593400000|2025-07-15 15:30:00|29287|29267|29285|29265|29287|29267|29276.5|29256.5|24
1752593700000|2025-07-15 15:35:00|29284|29264|29284.7|29264.7|29287.8|29267.8|29284|29264|20
1752594000000|2025-07-15 15:40:00|29284.4|29264.4|29276.5|29256.5|29284.5|29264.5|29273.5|29253.5|35
1752594300000|2025-07-15 15:45:00|29276.1|29256.1|29266.5|29246.5|29276.5|29256.5|29266.5|29246.5|24
1752594600000|2025-07-15 15:50:00|29267.1|29247.1|29267|29242|29267.6|29247.1|29246.1|29226.1|40
1752594900000|2025-07-15 15:55:00|29264.5|29244.5|29258.5|29238.5|29264.5|29244.5|29252.5|29232.5|29
1752595200000|2025-07-15 16:00:00|29251.5|29231.5|29259.1|29239.1|29261.1|29241.1|29251.5|29231.5|20
1752595500000|2025-07-15 16:05:00|29259.5|29239.5|29259.1|29239.1|29260.5|29240.5|29259.1|29239.1|6
1752595800000|2025-07-15 16:10:00|29258.5|29238.5|29267.5|29247.5|29267.5|29247.5|29258.5|29238.5|17
1752596100000|2025-07-15 16:15:00|29267.1|29247.1|29266.6|29246.6|29267.1|29247.1|29266.1|29246.1|31
1752596400000|2025-07-15 16:20:00|29266.1|29246.1|29266.4|29246.4|29267.1|29247.1|29266|29246|24
1752596700000|2025-07-15 16:25:00|29266.1|29246.1|29264.9|29239.9|29281|29256|29263.4|29234.9|33
1752597000000|2025-07-15 16:30:00|29265.7|29240.7|29264.2|29244.2|29266.7|29244.2|29263|29240.7|5
1752597300000|2025-07-15 16:35:00|29262.4|29242.4|29271|29251|29271.5|29251.5|29261|29241|20
1752597600000|2025-07-15 16:40:00|29271.1|29251.1|29267.5|29247.5|29271.1|29251.1|29267.5|29247.5|5
1752597900000|2025-07-15 16:45:00|29268|29248|29270|29250|29270.6|29250.6|29268|29248|12
1752598200000|2025-07-15 16:50:00|29269.5|29249.5|29267.4|29247.4|29269.5|29249.5|29267.4|29247.4|5
1752598500000|2025-07-15 16:55:00|29268|29248|29264.5|29244.5|29268.5|29248.5|29264.5|29244.5|11
1752598800000|2025-07-15 17:00:00|29265|29245|29267|29242|29268|29245.5|29265|29241.5|33
1752599100000|2025-07-15 17:05:00|29266.5|29241.5|29271|29246|29271|29246|29266.5|29241.5|6
1752599400000|2025-07-15 17:10:00|29269.6|29244.6|29269.6|29244.6|29271|29246|29268.6|29243.6|4
1752599700000|2025-07-15 17:15:00|29271.6|29246.6|29270.6|29245.6|29271.6|29246.6|29270|29245|4
1752600000000|2025-07-15 17:20:00|29269.6|29244.6|29270.6|29245.6|29270.6|29245.6|29269.6|29244.6|4
1752600600000|2025-07-15 17:30:00|29268.6|29243.6|29271.6|29246.6|29271.6|29246.6|29268.6|29243.6|3
1752600900000|2025-07-15 17:35:00|29270.6|29245.6|29270.6|29245.6|29271|29246|29270|29245|5
1752601200000|2025-07-15 17:40:00|29270|29245|29270.6|29245.6|29270.6|29245.6|29270|29245|2
1752601500000|2025-07-15 17:45:00|29275.8|29250.8|29278.5|29253.5|29280.1|29255.1|29275.8|29250.8|21
1752601800000|2025-07-15 17:50:00|29278.6|29253.6|29278.6|29253.6|29278.6|29253.6|29278.6|29253.6|1
1752602100000|2025-07-15 17:55:00|29278|29253|29277.6|29252.6|29278|29253|29277.6|29252.6|2
1752602400000|2025-07-15 18:00:00|29278.2|29253.2|29276.6|29251.6|29278.2|29253.2|29276.6|29251.6|4
1752602700000|2025-07-15 18:05:00|29277.2|29252.2|29277.2|29252.2|29277.2|29252.2|29277.2|29252.2|1
1752603000000|2025-07-15 18:10:00|29276.6|29251.6|29276.2|29251.2|29276.7|29251.7|29275.9|29250.9|6
1752603300000|2025-07-15 18:15:00|29276.6|29251.6|29276.6|29251.6|29276.6|29251.6|29275.9|29250.9|3
1752603600000|2025-07-15 18:20:00|29275.9|29250.9|29275.9|29250.9|29275.9|29250.9|29275.9|29250.9|1
1752604800000|2025-07-15 18:40:00|29276.7|29251.7|29276.7|29251.7|29277.2|29252.2|29275.9|29250.9|10
1752605700000|2025-07-15 18:55:00|29277.7|29252.7|29280.2|29255.2|29280.2|29255.2|29277.7|29252.7|5
1752606000000|2025-07-15 19:00:00|29280.7|29255.7|29285.1|29247.3|29288.1|29255.7|29280.7|29245.6|7
1752606300000|2025-07-15 19:05:00|29283.7|29245.9|29285.1|29247.3|29285.1|29247.3|29283.7|29245.9|2
1752606600000|2025-07-15 19:10:00|29286.1|29248.3|29284.7|29246.9|29286.1|29248.3|29284.7|29246.9|2
1752606900000|2025-07-15 19:15:00|29283.7|29245.9|29285.1|29247.3|29285.1|29247.3|29282.7|29244.9|3
1752607200000|2025-07-15 19:20:00|29286.4|29245.9|29284.7|29246.9|29286.4|29246.9|29284.7|29245.9|2
1752607500000|2025-07-15 19:25:00|29286.1|29248.3|29284.7|29246.9|29286.1|29248.3|29284.7|29246.9|2
1752607800000|2025-07-15 19:30:00|29286.1|29245.6|29291.8|29241.9|29292.1|29245.6|29286.1|29240.9|6
1752608100000|2025-07-15 19:35:00|29290.8|29243.6|29284.5|29247.1|29291.1|29247.5|29284.5|29241.2|6
1752608400000|2025-07-15 19:40:00|29284.9|29247.5|29283.9|29246.5|29284.9|29252.4|29277.4|29246.1|10
1752608700000|2025-07-15 19:45:00|29284.9|29247.5|29283.9|29246.5|29284.9|29247.5|29283.5|29246.1|4
1752609000000|2025-07-15 19:50:00|29284.9|29247.5|29284.5|29247.1|29284.9|29254.7|29278.7|29247.1|7
1752609300000|2025-07-15 19:55:00|29283.5|29246.1|29283.9|29246.5|29283.9|29252.4|29277.4|29246.1|4
1752541200000|2025-07-15 01:00:00|29239.2|29176|29210.7|29170.5|29241.9|29207.8|29210.7|29168.9|31
1752541500000|2025-07-15 01:05:00|29211.4|29169.9|29212.5|29192.5|29220.6|29198.7|29199|29169.9|33
1752541800000|2025-07-15 01:10:00|29214.1|29194.1|29236.3|29163.7|29236.3|29195.1|29212.5|29163.7|12
1752542100000|2025-07-15 01:15:00|29223.3|29176.7|29210.6|29190.6|29223.3|29191.5|29210|29176.7|24
1752542400000|2025-07-15 01:20:00|29210.4|29190.4|29232.5|29212.5|29233.1|29213.1|29210.4|29190.4|24
1752542700000|2025-07-15 01:25:00|29233.1|29213.1|29235|29215|29275.3|29243.9|29232.5|29212.5|52
1752543000000|2025-07-15 01:30:00|29235.5|29215.5|29267.3|29242.3|29269.3|29248.5|29235|29215|109
1752543300000|2025-07-15 01:35:00|29267.5|29242.5|29256.1|29236.1|29269.4|29247.5|29249.4|29225|67
1752543600000|2025-07-15 01:40:00|29258.6|29233.6|29228.4|29208.4|29258.6|29233.6|29228.1|29208.1|59
1752543900000|2025-07-15 01:45:00|29228.1|29208.1|29204.5|29184.5|29232|29212|29203.1|29183.1|53
1752544200000|2025-07-15 01:50:00|29203.5|29183.5|29194.5|29174.5|29205.3|29185.3|29194|29174|62
1752544500000|2025-07-15 01:55:00|29194.3|29174.3|29164.7|29139.7|29194.3|29174.3|29144.5|29124.5|73
1752544800000|2025-07-15 02:00:00|29165.5|29140.5|29218.6|29193.6|29219|29194|29162.5|29139.5|71
1752545100000|2025-07-15 02:05:00|29218.1|29193.1|29177.2|29157.2|29218.6|29193.6|29177.2|29154.6|66
1752545400000|2025-07-15 02:10:00|29177.4|29157.4|29176.5|29156.5|29184|29164|29176|29156|35
1752545700000|2025-07-15 02:15:00|29177.5|29157.5|29201.4|29181.4|29204.3|29181.6|29177.5|29157.5|78
1752546000000|2025-07-15 02:20:00|29201.5|29181.5|29201.8|29181.8|29202.5|29182.5|29195.9|29175.9|62
1752546300000|2025-07-15 02:25:00|29201.6|29181.6|29200.5|29180.5|29204.8|29184.8|29200.3|29180.3|38
1752546600000|2025-07-15 02:30:00|29201.1|29181.1|29196.5|29176.5|29201.5|29181.5|29195.8|29175.8|58
1752546900000|2025-07-15 02:35:00|29196.1|29176.1|29199.5|29179.5|29207.7|29182.7|29196.1|29173.7|34
1752547200000|2025-07-15 02:40:00|29199|29179|29209.5|29189.5|29209.5|29189.5|29199|29179|28
1752547500000|2025-07-15 02:45:00|29208|29188|29212|29192|29214.5|29194.5|29204.8|29184.8|49
1752547800000|2025-07-15 02:50:00|29212.2|29192.2|29213|29193|29213.6|29193.6|29210.6|29190.6|31
1752548100000|2025-07-15 02:55:00|29213.2|29193.2|29214|29194|29217.5|29197.5|29212.3|29192.3|24
1752548400000|2025-07-15 03:00:00|29213.7|29193.7|29210|29190|29213.7|29193.7|29208.4|29188.4|34
1752548700000|2025-07-15 03:05:00|29206.2|29186.2|29209.5|29189.5|29209.5|29189.5|29205.8|29185.8|31
1752549000000|2025-07-15 03:10:00|29209|29189|29209.5|29189.5|29209.5|29189.5|29209|29189|16
1752549300000|2025-07-15 03:15:00|29209|29189|29209.4|29189.4|29210|29190|29206|29186|25
1752549600000|2025-07-15 03:20:00|29209|29189|29208.8|29188.8|29217.5|29197.5|29205.5|29185.5|60
1752549900000|2025-07-15 03:25:00|29208.6|29188.6|29209.5|29189.5|29210|29190|29206|29186|26
1752550200000|2025-07-15 03:30:00|29207.5|29187.5|29204.9|29184.9|29207.5|29187.5|29204.9|29184.9|10
1752550500000|2025-07-15 03:35:00|29205|29185|29204.2|29184.2|29205.5|29185.5|29202.4|29182.4|39
1752550800000|2025-07-15 03:40:00|29204.4|29184.4|29202.5|29182.5|29205.5|29185.5|29201.2|29181.2|28
1752551100000|2025-07-15 03:45:00|29200.6|29180.6|29205|29185|29206.5|29186.5|29200.6|29180.6|9
1752551400000|2025-07-15 03:50:00|29204.8|29184.8|29203.5|29183.5|29207|29187|29202.4|29182.4|8
1752551700000|2025-07-15 03:55:00|29204|29184|29204.8|29184.8|29204.8|29184.8|29203.5|29183.5|17
1752552000000|2025-07-15 04:00:00|29204.9|29184.9|29203.5|29183.5|29205.2|29185.2|29203.1|29183.1|30
1752552300000|2025-07-15 04:05:00|29204|29184|29205|29185|29206.5|29186.5|29202.5|29182.5|26
1752552900000|2025-07-15 04:15:00|29205.5|29185.5|29206|29186|29206.5|29186.5|29204.5|29184.5|16
1752553200000|2025-07-15 04:20:00|29205.4|29185.4|29206.5|29186.5|29206.6|29186.6|29205.4|29185.4|41
1752553500000|2025-07-15 04:25:00|29206.2|29186.2|29204|29184|29207|29187|29204|29184|33
1752553800000|2025-07-15 04:30:00|29204.7|29184.7|29205.4|29185.4|29205.5|29185.5|29204.5|29184.5|20
1752554100000|2025-07-15 04:35:00|29204.7|29184.7|29206|29186|29206.5|29186.5|29203.5|29183.5|15
1752554400000|2025-07-15 04:40:00|29203.5|29183.5|29205|29185|29207.5|29187.5|29202.5|29182.5|22
1752554700000|2025-07-15 04:45:00|29204|29184|29205|29185|29205.3|29185.3|29202.5|29182.5|12
1752555000000|2025-07-15 04:50:00|29205.5|29185.5|29205|29185|29205.5|29185.5|29204.9|29184.9|6
1752555300000|2025-07-15 04:55:00|29205.5|29185.5|29204|29184|29205.5|29185.5|29204|29184|3
1752555600000|2025-07-15 05:00:00|29204.5|29184.5|29203.1|29183.1|29204.5|29184.5|29202.1|29182.1|14
1752556200000|2025-07-15 05:10:00|29202.9|29182.9|29201|29181|29203.1|29183.1|29195.5|29175.5|40
1752556500000|2025-07-15 05:15:00|29201.5|29181.5|29201|29181|29201.5|29181.5|29199.8|29179.8|14
1752556800000|2025-07-15 05:20:00|29201.2|29181.2|29195.5|29175.5|29201.2|29181.2|29193.5|29173.5|21
1752557100000|2025-07-15 05:25:00|29194.1|29174.1|29192.5|29172.5|29199.5|29179.5|29190.6|29170.6|27
1752557400000|2025-07-15 05:30:00|29193|29173|29194.5|29174.5|29198|29178|29190.9|29170.9|27
1752557700000|2025-07-15 05:35:00|29195|29175|29194|29174|29195|29175|29190.2|29170.2|19
1752558000000|2025-07-15 05:40:00|29193.5|29173.5|29190|29170|29194.5|29174.5|29190|29170|29
1752558300000|2025-07-15 05:45:00|29191.5|29171.5|29185|29165|29192.5|29172.5|29181.8|29161.8|37
1752558600000|2025-07-15 05:50:00|29183.5|29163.5|29181|29161|29183.5|29163.5|29177.5|29157.5|34
1752558900000|2025-07-15 05:55:00|29180.5|29160.5|29188.5|29168.5|29189.9|29169.9|29180|29160|63
1752559200000|2025-07-15 06:00:00|29188.7|29168.7|29163|29143|29189.8|29169.8|29163|29143|58
1752559500000|2025-07-15 06:05:00|29163.1|29143.1|29155|29135|29167.5|29147.5|29152.5|29132.5|44
1752559800000|2025-07-15 06:10:00|29155.1|29135.1|29145|29125|29157.5|29137.5|29142.5|29122.5|56
1752560100000|2025-07-15 06:15:00|29144|29124|29150.5|29130.5|29154|29132|29142.5|29122.5|61
1752560400000|2025-07-15 06:20:00|29148.5|29128.5|29143|29123|29148.5|29128.5|29136|29115|27
1752560700000|2025-07-15 06:25:00|29143.5|29123.5|29161|29141|29169.5|29149.5|29143.5|29123.5|51
1752561000000|2025-07-15 06:30:00|29162.5|29142.5|29163.5|29143.5|29163.5|29143.5|29157.5|29137.5|29
1752561300000|2025-07-15 06:35:00|29163|29143|29195.9|29175.9|29198.4|29178.4|29163|29143|87
1752561600000|2025-07-15 06:40:00|29195.7|29175.7|29190.6|29165.6|29198.7|29177|29184.3|29159.3|80
1752561900000|2025-07-15 06:45:00|29190|29165|29176|29151|29196.9|29165.8|29173|29145.5|54
1752562200000|2025-07-15 06:50:00|29175|29150|29172.5|29147.5|29177|29153|29168.5|29146|25
1752562500000|2025-07-15 06:55:00|29170.5|29150.5|29184|29164|29184|29164|29170.5|29150.5|27
1752562800000|2025-07-15 07:00:00|29186|29166|29198|29178|29199.4|29179.4|29186|29166|25
1752563100000|2025-07-15 07:05:00|29199.5|29179.5|29187.5|29167.5|29200.3|29180.3|29187.5|29167.5|25
1752563400000|2025-07-15 07:10:00|29188.5|29168.5|29184.5|29164.5|29190|29170|29184.5|29164.5|14
1752563700000|2025-07-15 07:15:00|29185|29165|29188|29168|29188.5|29168.5|29184|29164|21
1752564000000|2025-07-15 07:20:00|29185.5|29165.5|29170|29145|29185.5|29165.5|29163.8|29143.8|41
1752564300000|2025-07-15 07:25:00|29170.5|29145.5|29171|29146|29172|29147|29170.5|29145.5|12
1752564600000|2025-07-15 07:30:00|29172.8|29147.8|29171|29146|29173|29148|29170|29145|16
1752564900000|2025-07-15 07:35:00|29170|29145|29164|29139|29171|29146|29158.6|29133.6|29
1752565200000|2025-07-15 07:40:00|29163.5|29138.5|29139|29119|29173.1|29139|29139|29119|64
1752565500000|2025-07-15 07:45:00|29140.2|29120.2|29123.6|29103.6|29140.2|29120.2|29120|29100|50
1752565800000|2025-07-15 07:50:00|29123.5|29103.5|29150.5|29125.5|29150.6|29125.6|29122|29102|49
1752566100000|2025-07-15 07:55:00|29152.1|29127.1|29143|29123|29152.1|29127.1|29139.5|29119|34
1752566400000|2025-07-15 08:00:00|29143.5|29123.5|29150.1|29130.1|29150.1|29130.1|29142.5|29122.5|47
1752566700000|2025-07-15 08:05:00|29151.4|29131.4|29139|29119|29152.5|29132.5|29139|29119|36
1752567000000|2025-07-15 08:10:00|29138|29118|29120.7|29100.7|29138|29118|29120.2|29100.2|69
1752567300000|2025-07-15 08:15:00|29120.2|29100.2|29125|29105|29129.5|29109.5|29120.2|29100.2|43
1752567600000|2025-07-15 08:20:00|29134.1|29114.1|29136.5|29116.5|29140|29120|29132.5|29112.5|26
1752567900000|2025-07-15 08:25:00|29137|29117|29145.5|29125.5|29145.5|29125.5|29133|29113|28
1752568200000|2025-07-15 08:30:00|29146|29126|29145|29125|29147|29127|29145|29125|22
1752568500000|2025-07-15 08:35:00|29145.5|29125.5|29145.5|29125.5|29146.5|29126.5|29145.5|29125.5|17
1752568800000|2025-07-15 08:40:00|29145|29125|29144.5|29124.5|29146|29126|29144.5|29124.5|8
1752569100000|2025-07-15 08:45:00|29140.5|29120.5|29139.5|29119.5|29143|29123|29139|29119|27
1752569400000|2025-07-15 08:50:00|29139|29119|29136.7|29116.7|29139.5|29119.5|29136|29116|27
1752569700000|2025-07-15 08:55:00|29137|29117|29140|29120|29140|29120|29136.5|29116.5|7
1752570000000|2025-07-15 09:00:00|29140.5|29120.5|29139.5|29119.5|29147.5|29127.5|29139|29119|23
1752570300000|2025-07-15 09:05:00|29140|29120|29139|29119|29140|29120|29138.5|29118.5|11
1752570600000|2025-07-15 09:10:00|29138.5|29118.5|29141|29121|29146|29126|29138.5|29118.5|50
1752570900000|2025-07-15 09:15:00|29141.5|29121.5|29142|29122|29145|29125|29141|29121|23
1752571200000|2025-07-15 09:20:00|29144.5|29124.5|29141.5|29121.5|29144.5|29124.5|29140|29120|25
1752571500000|2025-07-15 09:25:00|29142|29122|29140|29120|29144|29124|29139.5|29119.5|35
1752571800000|2025-07-15 09:30:00|29139.5|29119.5|29134.5|29114.5|29140.5|29120.5|29134.5|29114.5|41
1752572100000|2025-07-15 09:35:00|29137.5|29117.5|29130.7|29110.7|29137.5|29117.5|29130.7|29110.7|14
1752572400000|2025-07-15 09:40:00|29131.5|29111.5|29125.5|29105.5|29134|29114|29121|29101|36
1752572700000|2025-07-15 09:45:00|29125|29105|29125|29105|29127|29107|29125|29105|17
1752573000000|2025-07-15 09:50:00|29126|29106|29135|29115|29142|29122|29125.5|29105.5|48
1752573300000|2025-07-15 09:55:00|29134.5|29114.5|29138.5|29118.5|29138.5|29118.5|29133.8|29113.8|36
1752573600000|2025-07-15 10:00:00|29138|29118|29136|29116|29138|29118|29135.5|29115.5|7
1752573900000|2025-07-15 10:05:00|29135.5|29115.5|29127.5|29107.5|29135.5|29115.5|29127.4|29107.4|15
1752574200000|2025-07-15 10:10:00|29128|29108|29123|29103|29128|29108|29121.5|29101.5|29
1752574500000|2025-07-15 10:15:00|29122.5|29102.5|29124|29104|29124|29104|29122|29102|9
1752574800000|2025-07-15 10:20:00|29124.5|29104.5|29123.5|29103.5|29125|29105|29123.5|29103.5|11
1752575100000|2025-07-15 10:25:00|29124|29104|29123.5|29103.5|29124|29104|29123.5|29103.5|2
1752575400000|2025-07-15 10:30:00|29124.1|29104.1|29125.1|29105.1|29125.5|29105.5|29124.1|29104.1|5
1752575700000|2025-07-15 10:35:00|29125.5|29105.5|29125.5|29105.5|29125.5|29105.5|29125.1|29105.1|3
1752576000000|2025-07-15 10:40:00|29125.1|29105.1|29126.5|29106.5|29126.5|29106.5|29125.1|29105.1|4
1752576300000|2025-07-15 10:45:00|29126.1|29106.1|29128.1|29108.1|29130.1|29110.1|29126.1|29106.1|15
1752576600000|2025-07-15 10:50:00|29127.5|29107.5|29123.1|29103.1|29129.1|29109.1|29123|29103|17
1752576900000|2025-07-15 10:55:00|29122.6|29102.6|29128.5|29108.5|29130|29110|29122.6|29102.6|28
1752577200000|2025-07-15 11:00:00|29128|29108|29132|29112|29132|29112|29127.5|29107.5|10
1752577500000|2025-07-15 11:05:00|29133.9|29113.9|29128.1|29108.1|29133.9|29113.9|29128.1|29108.1|15
1752577800000|2025-07-15 11:10:00|29128.5|29108.5|29129.1|29109.1|29129.1|29109.1|29127.5|29107.5|8
1752578100000|2025-07-15 11:15:00|29137.5|29117.5|29147|29122|29147.6|29126.5|29134|29114|23
1752578400000|2025-07-15 11:20:00|29146|29121|29147|29122|29148.2|29123.2|29144.6|29119.6|9
1752578700000|2025-07-15 11:25:00|29144.5|29119.5|29145.1|29120.1|29145.6|29120.6|29144.5|29119.5|10
1752579000000|2025-07-15 11:30:00|29145.6|29120.6|29147.2|29122.2|29147.2|29122.2|29145.1|29120.1|7
1752579300000|2025-07-15 11:35:00|29150|29125|29151|29126|29153.6|29128.6|29145|29120|44
1752579600000|2025-07-15 11:40:00|29150.5|29125.5|29151|29126|29151|29126|29150.5|29125.5|7
1752579900000|2025-07-15 11:45:00|29150|29125|29157|29132|29158.6|29133.6|29147.6|29122.6|21
1752580200000|2025-07-15 11:50:00|29157.6|29132.6|29166.8|29141.8|29170.2|29145.2|29155|29130|39
1752580500000|2025-07-15 11:55:00|29167.3|29142.3|29167.3|29142.3|29167.3|29142.3|29166.8|29141.8|3
1752580800000|2025-07-15 12:00:00|29172|29147|29174|29149|29174.8|29149.8|29172|29147|20
1752581100000|2025-07-15 12:05:00|29174.6|29149.6|29175|29150|29175|29150|29174|29149|16
1752581400000|2025-07-15 12:10:00|29174.6|29149.6|29171.4|29146.4|29175|29150|29170.5|29145.5|28
1752581700000|2025-07-15 12:15:00|29171.9|29146.9|29170.6|29145.6|29172|29147|29166.5|29141.5|23
1752582000000|2025-07-15 12:20:00|29175.9|29140.1|29177.9|29138.2|29182.2|29146.6|29171.5|29136.2|17
1752582300000|2025-07-15 12:25:00|29179.2|29136.9|29288.5|29022|29288.5|29140|29173.6|29022|35
1752582600000|2025-07-15 12:30:00|29298.5|29012|29146.5|29118.5|29300.6|29139|29146.5|29012|71
1752582900000|2025-07-15 12:35:00|29145.6|29119.3|29167|29142|29169.7|29142|29135.9|29108|61
1752583200000|2025-07-15 12:40:00|29163|29138|29167.5|29147.5|29170.2|29150.2|29158.5|29136|27
1752583500000|2025-07-15 12:45:00|29168|29148|29168.6|29143.6|29169|29148|29165.5|29142|20
1752583800000|2025-07-15 12:50:00|29168|29143|29157|29137|29169|29144.8|29157|29137|59
1752584100000|2025-07-15 12:55:00|29158|29138|29137.5|29117.5|29158|29138|29132.6|29105.2|81
1752584400000|2025-07-15 13:00:00|29135.1|29115.1|29150.5|29130.5|29152|29131|29135.1|29115.1|14
1752584700000|2025-07-15 13:05:00|29152.3|29132.3|29160.5|29140.5|29161.1|29141.1|29152.3|29132.3|21
1752585000000|2025-07-15 13:10:00|29161|29141|29150|29125|29171.5|29146.5|29150|29125|25
1752585300000|2025-07-15 13:15:00|29147.5|29127.5|29165.5|29140.5|29165.5|29145.1|29147.5|29127.5|26
1752585600000|2025-07-15 13:20:00|29166.5|29141.5|29180.6|29155.6|29180.6|29155.6|29166.5|29141.5|30
1752585900000|2025-07-15 13:25:00|29177.5|29157.5|29186.6|29161.6|29187.6|29162.6|29174.8|29154.8|17
1752586200000|2025-07-15 13:30:00|29187|29162|29195|29170|29195|29170|29186|29161|8
1752586500000|2025-07-15 13:35:00|29194.5|29169.5|29193.8|29173.8|29199.6|29174.6|29188.5|29163.5|23
1752586800000|2025-07-15 13:40:00|29192.5|29172.5|29192.5|29172.5|29193.8|29173.8|29192.5|29172.5|3
1752587100000|2025-07-15 13:45:00|29191.2|29171.2|29190.5|29165.5|29196.6|29176.6|29190.5|29165.5|14
1752587400000|2025-07-15 13:50:00|29190.1|29165.1|29182.5|29162.5|29190.1|29166.1|29175.5|29153|31
1752587700000|2025-07-15 13:55:00|29184.1|29164.1|29189.5|29169.5|29189.5|29169.5|29184.1|29164.1|40
1752588000000|2025-07-15 14:00:00|29186.5|29166.5|29193|29173|29194.6|29174.6|29184.5|29164.5|25
1752588300000|2025-07-15 14:05:00|29192.5|29172.5|29195.6|29170.6|29203.6|29183.6|29192.5|29170.6|44
1752588600000|2025-07-15 14:10:00|29193|29173|29197.2|29177.2|29200.6|29178.2|29193|29172.6|33
1752588900000|2025-07-15 14:15:00|29195.5|29175.5|29196.5|29176.5|29198.2|29178.2|29193|29173|15
1752589200000|2025-07-15 14:20:00|29197.5|29177.5|29205|29180|29209.3|29189.3|29196|29176|25
1752589500000|2025-07-15 14:25:00|29205.6|29180.6|29209.5|29189.5|29213|29190.5|29205.5|29180.5|10
1752589800000|2025-07-15 14:30:00|29208.5|29188.5|29209.5|29189.5|29209.5|29189.5|29208.5|29188.5|3
1752590100000|2025-07-15 14:35:00|29209|29189|29210|29190|29210|29190|29209|29189|5
1752590400000|2025-07-15 14:40:00|29209.5|29189.5|29211.5|29191.5|29212|29192|29209.5|29189.5|7
1752590700000|2025-07-15 14:45:00|29211|29191|29221.5|29201.5|29221.5|29201.5|29211|29191|13
1752591000000|2025-07-15 14:50:00|29220.7|29200.7|29231.1|29211.1|29231.1|29211.1|29220.7|29200.7|14
1752591300000|2025-07-15 14:55:00|29231.5|29211.5|29233.1|29213.1|29233.2|29213.2|29231.5|29211.5|8
1752591600000|2025-07-15 15:00:00|29232.1|29212.1|29252.5|29232.5|29252.5|29232.5|29223.5|29198.5|45
1752591900000|2025-07-15 15:05:00|29254.8|29234.8|29245.3|29225.3|29262.5|29242.5|29243.5|29223.5|44
1752592200000|2025-07-15 15:10:00|29246.1|29226.1|29274.2|29249.2|29274.2|29249.2|29246.1|29226.1|20
1752592500000|2025-07-15 15:15:00|29271.6|29246.6|29284.5|29264.5|29289.8|29266.7|29270.9|29245.9|41
1752592800000|2025-07-15 15:20:00|29285|29265|29287.5|29267.5|29287.5|29267.5|29285|29265|2
1752593100000|2025-07-15 15:25:00|29285|29265|29288|29268|29288|29268|29282.1|29262.1|13
1752593400000|2025-07-15 15:30:00|29287|29267|29285|29265|29287|29267|29276.5|29256.5|24
1752593700000|2025-07-15 15:35:00|29284|29264|29284.7|29264.7|29287.8|29267.8|29284|29264|20
1752594000000|2025-07-15 15:40:00|29284.4|29264.4|29276.5|29256.5|29284.5|29264.5|29273.5|29253.5|35
1752594300000|2025-07-15 15:45:00|29276.1|29256.1|29266.5|29246.5|29276.5|29256.5|29266.5|29246.5|24
1752594600000|2025-07-15 15:50:00|29267.1|29247.1|29267|29242|29267.6|29247.1|29246.1|29226.1|40
1752594900000|2025-07-15 15:55:00|29264.5|29244.5|29258.5|29238.5|29264.5|29244.5|29252.5|29232.5|29
1752595200000|2025-07-15 16:00:00|29251.5|29231.5|29259.1|29239.1|29261.1|29241.1|29251.5|29231.5|20
1752595500000|2025-07-15 16:05:00|29259.5|29239.5|29259.1|29239.1|29260.5|29240.5|29259.1|29239.1|6
1752595800000|2025-07-15 16:10:00|29258.5|29238.5|29267.5|29247.5|29267.5|29247.5|29258.5|29238.5|17
1752596100000|2025-07-15 16:15:00|29267.1|29247.1|29266.6|29246.6|29267.1|29247.1|29266.1|29246.1|31
1752596400000|2025-07-15 16:20:00|29266.1|29246.1|29266.4|29246.4|29267.1|29247.1|29266|29246|24
1752596700000|2025-07-15 16:25:00|29266.1|29246.1|29264.9|29239.9|29281|29256|29263.4|29234.9|33
1752597000000|2025-07-15 16:30:00|29265.7|29240.7|29264.2|29244.2|29266.7|29244.2|29263|29240.7|5
1752597300000|2025-07-15 16:35:00|29262.4|29242.4|29271|29251|29271.5|29251.5|29261|29241|20
1752597600000|2025-07-15 16:40:00|29271.1|29251.1|29267.5|29247.5|29271.1|29251.1|29267.5|29247.5|5
1752597900000|2025-07-15 16:45:00|29268|29248|29270|29250|29270.6|29250.6|29268|29248|12
1752598200000|2025-07-15 16:50:00|29269.5|29249.5|29267.4|29247.4|29269.5|29249.5|29267.4|29247.4|5
1752598500000|2025-07-15 16:55:00|29268|29248|29264.5|29244.5|29268.5|29248.5|29264.5|29244.5|11
1752598800000|2025-07-15 17:00:00|29265|29245|29267|29242|29268|29245.5|29265|29241.5|33
1752599100000|2025-07-15 17:05:00|29266.5|29241.5|29271|29246|29271|29246|29266.5|29241.5|6
1752599400000|2025-07-15 17:10:00|29269.6|29244.6|29269.6|29244.6|29271|29246|29268.6|29243.6|4
1752599700000|2025-07-15 17:15:00|29271.6|29246.6|29270.6|29245.6|29271.6|29246.6|29270|29245|4
1752600000000|2025-07-15 17:20:00|29269.6|29244.6|29270.6|29245.6|29270.6|29245.6|29269.6|29244.6|4
1752600600000|2025-07-15 17:30:00|29268.6|29243.6|29271.6|29246.6|29271.6|29246.6|29268.6|29243.6|3
1752600900000|2025-07-15 17:35:00|29270.6|29245.6|29270.6|29245.6|29271|29246|29270|29245|5
1752601200000|2025-07-15 17:40:00|29270|29245|29270.6|29245.6|29270.6|29245.6|29270|29245|2
1752601500000|2025-07-15 17:45:00|29275.8|29250.8|29278.5|29253.5|29280.1|29255.1|29275.8|29250.8|21
1752601800000|2025-07-15 17:50:00|29278.6|29253.6|29278.6|29253.6|29278.6|29253.6|29278.6|29253.6|1
1752602100000|2025-07-15 17:55:00|29278|29253|29277.6|29252.6|29278|29253|29277.6|29252.6|2
1752602400000|2025-07-15 18:00:00|29278.2|29253.2|29276.6|29251.6|29278.2|29253.2|29276.6|29251.6|4
1752602700000|2025-07-15 18:05:00|29277.2|29252.2|29277.2|29252.2|29277.2|29252.2|29277.2|29252.2|1
1752603000000|2025-07-15 18:10:00|29276.6|29251.6|29276.2|29251.2|29276.7|29251.7|29275.9|29250.9|6
1752603300000|2025-07-15 18:15:00|29276.6|29251.6|29276.6|29251.6|29276.6|29251.6|29275.9|29250.9|3
1752603600000|2025-07-15 18:20:00|29275.9|29250.9|29275.9|29250.9|29275.9|29250.9|29275.9|29250.9|1
1752604800000|2025-07-15 18:40:00|29276.7|29251.7|29276.7|29251.7|29277.2|29252.2|29275.9|29250.9|10
1752605700000|2025-07-15 18:55:00|29277.7|29252.7|29280.2|29255.2|29280.2|29255.2|29277.7|29252.7|5
1752606000000|2025-07-15 19:00:00|29280.7|29255.7|29285.1|29247.3|29288.1|29255.7|29280.7|29245.6|7
1752606300000|2025-07-15 19:05:00|29283.7|29245.9|29285.1|29247.3|29285.1|29247.3|29283.7|29245.9|2
1752606600000|2025-07-15 19:10:00|29286.1|29248.3|29284.7|29246.9|29286.1|29248.3|29284.7|29246.9|2
1752606900000|2025-07-15 19:15:00|29283.7|29245.9|29285.1|29247.3|29285.1|29247.3|29282.7|29244.9|3
1752607200000|2025-07-15 19:20:00|29286.4|29245.9|29284.7|29246.9|29286.4|29246.9|29284.7|29245.9|2
1752607500000|2025-07-15 19:25:00|29286.1|29248.3|29284.7|29246.9|29286.1|29248.3|29284.7|29246.9|2
1752607800000|2025-07-15 19:30:00|29286.1|29245.6|29291.8|29241.9|29292.1|29245.6|29286.1|29240.9|6
1752608100000|2025-07-15 19:35:00|29290.8|29243.6|29284.5|29247.1|29291.1|29247.5|29284.5|29241.2|6
1752608400000|2025-07-15 19:40:00|29284.9|29247.5|29283.9|29246.5|29284.9|29252.4|29277.4|29246.1|10
1752608700000|2025-07-15 19:45:00|29284.9|29247.5|29283.9|29246.5|29284.9|29247.5|29283.5|29246.1|4
1752609000000|2025-07-15 19:50:00|29284.9|29247.5|29284.5|29247.1|29284.9|29254.7|29278.7|29247.1|7
1752609300000|2025-07-15 19:55:00|29283.5|29246.1|29283.9|29246.5|29283.9|29252.4|29277.4|29246.1|4
1752627600000|2025-07-16 01:00:00|29283.1|29258.1|29265.7|29245.7|29285|29261.5|29265.7|29245.7|32
1752627900000|2025-07-16 01:05:00|29265.4|29245.4|29221.1|29201.1|29275|29255|29221.1|29201.1|91
1752628200000|2025-07-16 01:10:00|29220.5|29200.5|29240.4|29199.7|29241.2|29217.5|29216.1|29196.1|49
1752628500000|2025-07-16 01:15:00|29240.2|29200.7|29242.2|29202.7|29247.8|29211.8|29240|29200.7|25
1752628800000|2025-07-16 01:20:00|29232.5|29212.5|29225|29205|29234.6|29212.5|29224|29199|30
1752629100000|2025-07-16 01:25:00|29232.5|29212.5|29237.5|29217.5|29239|29219|29231|29211|12
1752629400000|2025-07-16 01:30:00|29239|29219|29235|29215|29239|29219|29231|29211|26
1752629700000|2025-07-16 01:35:00|29234.5|29214.5|29227.7|29207.7|29235|29215|29225.5|29205.5|30
1752630000000|2025-07-16 01:40:00|29227.5|29207.5|29229|29209|29229.4|29209.4|29226|29206|49
1752630300000|2025-07-16 01:45:00|29231.8|29211.8|29230|29210|29235|29215|29229.5|29209.5|38
1752630600000|2025-07-16 01:50:00|29232|29212|29226|29206|29232|29212|29220.9|29200.9|28
1752630900000|2025-07-16 01:55:00|29224|29204|29204.6|29184.6|29225.5|29205.5|29203.5|29183.5|41
1752631200000|2025-07-16 02:00:00|29205.1|29185.1|29230.5|29210.5|29232|29212|29205.1|29185.1|70
1752631500000|2025-07-16 02:05:00|29231|29211|29230|29210|29233.9|29213.9|29230|29210|24
1752631800000|2025-07-16 02:10:00|29229.5|29209.5|29227.3|29207.3|29230.5|29210.5|29225.5|29205.5|21
1752632100000|2025-07-16 02:15:00|29227.8|29207.8|29237.5|29217.5|29237.5|29217.5|29227.3|29207.3|25
1752632400000|2025-07-16 02:20:00|29237|29217|29230|29210|29237|29217|29229.5|29209.5|52
1752632700000|2025-07-16 02:25:00|29229.5|29209.5|29237.5|29217.5|29239.4|29219.4|29228.5|29208.5|19
1752633000000|2025-07-16 02:30:00|29238|29218|29253|29233|29254.3|29234.3|29237.5|29217.5|41
1752633300000|2025-07-16 02:35:00|29247.2|29227.2|29246.5|29226.5|29263.2|29243.2|29244.3|29224.3|44
1752633600000|2025-07-16 02:40:00|29246.9|29226.9|29273|29253|29279.8|29259.8|29246.9|29226.9|92
1752633900000|2025-07-16 02:45:00|29271.5|29251.5|29267|29247|29271.5|29251.5|29259.2|29236.8|33
1752634200000|2025-07-16 02:50:00|29268.5|29248.5|29278|29258|29278.2|29258.2|29265|29245|33
1752634500000|2025-07-16 02:55:00|29281|29261|29265|29245|29284.5|29264.5|29263.5|29243.5|91
1752634800000|2025-07-16 03:00:00|29264|29244|29254.4|29234.4|29265.5|29245.5|29252.5|29232.5|44
1752635100000|2025-07-16 03:05:00|29254|29234|29238.5|29218.5|29254.5|29234.5|29237|29217|49
1752635400000|2025-07-16 03:10:00|29238|29218|29244|29224|29247.5|29227.5|29237.4|29217.4|57
1752635700000|2025-07-16 03:15:00|29243.5|29223.5|29243.2|29223.2|29244.6|29224.6|29241|29221|69
1752636000000|2025-07-16 03:20:00|29243|29223|29242.2|29222.2|29245.3|29225.3|29240.2|29220.2|56
1752636300000|2025-07-16 03:25:00|29240.9|29220.9|29242.5|29222.5|29247.6|29227.6|29238|29218|78
1752636600000|2025-07-16 03:30:00|29246.5|29226.5|29247.5|29227.5|29247.5|29227.5|29242.5|29222.5|22
1752636900000|2025-07-16 03:35:00|29248|29228|29275.1|29255.1|29276.5|29256.2|29248|29228|88
1752637200000|2025-07-16 03:40:00|29275.7|29255.7|29282.5|29262.5|29282.5|29262.5|29273.9|29253.9|36
1752637500000|2025-07-16 03:45:00|29284.6|29264.6|29280|29260|29284.8|29264.8|29280|29260|27
1752637800000|2025-07-16 03:50:00|29280.2|29260.2|29280|29260|29280.4|29260.4|29279.5|29259.5|28
1752638100000|2025-07-16 03:55:00|29280.4|29260.4|29280.5|29260.5|29286.5|29266.5|29279|29259|41
1752638400000|2025-07-16 04:00:00|29281|29261|29280.5|29260.5|29281|29261|29280.5|29260.5|3
1752638700000|2025-07-16 04:05:00|29280.8|29260.8|29274.5|29254.5|29281.5|29261.5|29274.5|29254.5|14
1752639000000|2025-07-16 04:10:00|29274.8|29254.8|29275|29255|29278.5|29258.5|29267.5|29247.5|26
1752639300000|2025-07-16 04:15:00|29274.5|29254.5|29270.5|29250.5|29274.5|29254.5|29270|29250|11
1752639600000|2025-07-16 04:20:00|29270.6|29250.6|29275.2|29255.2|29275.5|29255.5|29270.5|29250.5|32
1752639900000|2025-07-16 04:25:00|29275.5|29255.5|29275.5|29255.5|29276.5|29256.5|29275.4|29255.4|32
1752640200000|2025-07-16 04:30:00|29275|29255|29268.5|29248.5|29275.8|29255.8|29268.5|29248.5|31
1752640500000|2025-07-16 04:35:00|29269|29249|29269|29249|29269.1|29249.1|29268.5|29248.5|9
1752640800000|2025-07-16 04:40:00|29268.1|29248.1|29268.4|29248.4|29268.5|29248.5|29266.6|29246.6|32
1752641100000|2025-07-16 04:45:00|29268|29248|29267.5|29247.5|29268.6|29248.6|29267|29247|36
1752641400000|2025-07-16 04:50:00|29266.5|29246.5|29265.5|29245.5|29266.5|29246.5|29265.5|29245.5|33
1752641700000|2025-07-16 04:55:00|29265.6|29245.6|29266|29246|29266.5|29246.5|29263.5|29243.5|16
1752642000000|2025-07-16 05:00:00|29265.5|29245.5|29262.3|29242.3|29268|29248|29255.3|29235.3|49
1752642300000|2025-07-16 05:05:00|29262.1|29242.1|29261|29241|29262.9|29242.9|29260.4|29240.4|42
1752642600000|2025-07-16 05:10:00|29259|29239|29262|29242|29265.5|29245.5|29259|29239|13
1752642900000|2025-07-16 05:15:00|29261.5|29241.5|29264.5|29244.5|29270|29250|29260.2|29240.2|37
1752643200000|2025-07-16 05:20:00|29263|29243|29264.5|29244.5|29265|29245|29260.5|29240.5|18
1752643500000|2025-07-16 05:25:00|29264.6|29244.6|29266.2|29246.2|29266.6|29246.6|29264.6|29244.6|37
1752643800000|2025-07-16 05:30:00|29266.1|29246.1|29262.5|29242.5|29266.5|29246.5|29261.8|29241.8|37
1752644100000|2025-07-16 05:35:00|29262|29242|29276.5|29256.5|29278.4|29258.4|29262|29242|32
1752644400000|2025-07-16 05:40:00|29273|29253|29265|29245|29273.8|29253.8|29264.4|29244.4|50
1752644700000|2025-07-16 05:45:00|29264.5|29244.5|29256|29236|29265.5|29245.5|29255|29235|62
1752645000000|2025-07-16 05:50:00|29255|29235|29257|29237|29257.5|29237.5|29250.5|29230.5|38
1752645300000|2025-07-16 05:55:00|29256.4|29236.4|29256.5|29236.5|29256.9|29236.9|29251.1|29231.1|33
1752645600000|2025-07-16 06:00:00|29255.5|29235.5|29262.5|29242.5|29274.5|29254.5|29254.4|29234.4|56
1752645900000|2025-07-16 06:05:00|29262|29242|29250.6|29230.6|29270.5|29250.5|29250.5|29230.5|55
1752646200000|2025-07-16 06:10:00|29252.5|29232.5|29255|29235|29261.2|29241.2|29252.5|29232.5|41
1752646500000|2025-07-16 06:15:00|29254.5|29234.5|29240|29220|29254.5|29234.5|29237.5|29217.5|122
1752646800000|2025-07-16 06:20:00|29239.5|29219.5|29240.5|29220.5|29241|29221|29238|29218|38
1752647100000|2025-07-16 06:25:00|29240.4|29220.4|29245|29225|29251.9|29231.9|29237.5|29217.5|57
1752647400000|2025-07-16 06:30:00|29245.5|29225.5|29247.5|29227.5|29252.5|29232.5|29245.5|29225.5|50
1752647700000|2025-07-16 06:35:00|29250|29230|29260|29240|29266.6|29243.9|29250|29230|40
1752648000000|2025-07-16 06:40:00|29262.5|29242.5|29272.5|29252.5|29272.5|29252.5|29262.1|29242.1|14
1752648300000|2025-07-16 06:45:00|29273.5|29253.5|29271|29251|29275|29255|29270.2|29250.2|13
1752648600000|2025-07-16 06:50:00|29270.5|29250.5|29270.5|29250.5|29271|29251|29269.5|29249.5|8
1752648900000|2025-07-16 06:55:00|29269|29249|29266|29246|29269.5|29249.5|29260|29240|59
1752649200000|2025-07-16 07:00:00|29266.2|29246.2|29266.8|29246.8|29267|29247|29265|29245|35
1752649500000|2025-07-16 07:05:00|29267|29247|29273|29253|29274.9|29254.9|29266.9|29246.9|19
1752649800000|2025-07-16 07:10:00|29276|29256|29280|29260|29281.2|29261.2|29275.2|29255.2|17
1752650100000|2025-07-16 07:15:00|29280.5|29260.5|29281|29261|29281|29261|29278.6|29258.6|20
1752650400000|2025-07-16 07:20:00|29282.9|29262.9|29293.5|29273.5|29294.2|29274.2|29282.9|29262.9|15
1752650700000|2025-07-16 07:25:00|29295|29275|29330.1|29310.1|29335.1|29315.1|29293.5|29273.5|89
1752651000000|2025-07-16 07:30:00|29330|29310|29365.5|29345.5|29368.5|29348.5|29330|29310|117
1752651300000|2025-07-16 07:35:00|29366|29346|29329|29309|29366|29346|29329|29309|94
1752651600000|2025-07-16 07:40:00|29327.8|29307.8|29346.8|29326.8|29349.5|29329.5|29327.8|29307.8|75
1752651900000|2025-07-16 07:45:00|29346.6|29326.6|29346.9|29326.9|29351.4|29331.4|29346.6|29326.6|24
1752652200000|2025-07-16 07:50:00|29346.7|29326.7|29349|29329|29350|29330|29346.1|29326.1|42
1752652500000|2025-07-16 07:55:00|29348|29328|29348.1|29328.1|29354.5|29334.5|29335.5|29315.5|68
1752652800000|2025-07-16 08:00:00|29348|29328|29340.5|29320.5|29348|29328|29335|29315|46
1752653100000|2025-07-16 08:05:00|29340|29320|29342.5|29322.5|29342.5|29322.5|29339.5|29319.5|11
1752653400000|2025-07-16 08:10:00|29342.4|29322.4|29319|29299|29342.5|29322.5|29311.5|29291.5|66
1752653700000|2025-07-16 08:15:00|29318.5|29298.5|29312.5|29292.5|29321|29301|29311|29291|59
1752654000000|2025-07-16 08:20:00|29312|29292|29312.5|29292.5|29314|29294|29309.5|29289.5|39
1752654300000|2025-07-16 08:25:00|29311|29291|29339.5|29319.5|29339.5|29319.5|29310.5|29290.5|44
1752654600000|2025-07-16 08:30:00|29340|29320|29363.5|29343.5|29374|29354|29340|29320|38
1752654900000|2025-07-16 08:35:00|29363|29343|29332.1|29312.1|29363|29343|29328|29308|59
1752655200000|2025-07-16 08:40:00|29333.7|29313.7|29335|29315|29335.5|29315.5|29325.8|29305.8|56
1752655500000|2025-07-16 08:45:00|29336.4|29316.4|29338.5|29318.5|29339.1|29319.1|29336.4|29316.4|10
1752655800000|2025-07-16 08:50:00|29339|29319|29335.5|29315.5|29340.5|29320.5|29335.5|29315.5|32
1752656100000|2025-07-16 08:55:00|29336|29316|29352.6|29332.6|29354.8|29334.8|29336|29316|30
1752656400000|2025-07-16 09:00:00|29352.1|29332.1|29355|29335|29356|29336|29352.1|29332.1|14
1752656700000|2025-07-16 09:05:00|29355.5|29335.5|29352.5|29332.5|29360|29337.5|29351|29328|39
1752657000000|2025-07-16 09:10:00|29353|29333|29359|29339|29364|29344|29353|29333|32
1752657300000|2025-07-16 09:15:00|29359.5|29339.5|29354|29334|29359.5|29339.5|29342|29322|50
1752657600000|2025-07-16 09:20:00|29356|29336|29368|29348|29368.5|29348.5|29356|29336|18
1752657900000|2025-07-16 09:25:00|29368.5|29348.5|29376.5|29356.5|29376.5|29356.5|29368.5|29348.5|20
1752658200000|2025-07-16 09:30:00|29382|29362|29378|29358|29382|29362|29373.5|29353.5|22
1752658500000|2025-07-16 09:35:00|29377.5|29357.5|29385|29365|29385|29365|29377.5|29357.5|30
1752658800000|2025-07-16 09:40:00|29384.8|29364.8|29383.5|29363.5|29397.4|29373.9|29383.5|29363.5|30
1752659100000|2025-07-16 09:45:00|29381.5|29361.5|29377.5|29357.5|29381.5|29361.5|29375.6|29355.6|24
1752659400000|2025-07-16 09:50:00|29377|29357|29382.3|29362.3|29383.7|29363.7|29377|29357|46
1752659700000|2025-07-16 09:55:00|29382|29362|29373|29353|29382|29362|29373|29353|33
1752660000000|2025-07-16 10:00:00|29375.1|29355.1|29377.5|29357.5|29377.5|29357.5|29375.1|29355.1|5
1752660300000|2025-07-16 10:05:00|29377|29357|29375|29355|29377|29357|29375|29355|5
1752660600000|2025-07-16 10:10:00|29374.5|29354.5|29371.5|29351.5|29374.5|29354.5|29371.5|29351.5|5
1752660900000|2025-07-16 10:15:00|29371.4|29351.4|29377.5|29357.5|29377.5|29357.5|29370.5|29350.5|19
1752661200000|2025-07-16 10:20:00|29377|29357|29373.5|29353.5|29378.5|29358.5|29373.5|29353.5|6
1752661800000|2025-07-16 10:30:00|29373|29353|29373|29353|29373|29353|29373|29353|1
1752662400000|2025-07-16 10:40:00|29373.5|29353.5|29373|29353|29373.5|29353.5|29373|29353|2
1752662700000|2025-07-16 10:45:00|29373.5|29353.5|29375|29355|29378|29358|29373.5|29353.5|18
1752663000000|2025-07-16 10:50:00|29374|29354|29372|29352|29374.5|29354.5|29371|29351|11
1752663300000|2025-07-16 10:55:00|29371.5|29351.5|29371|29351|29372|29352|29371|29351|16
1752663600000|2025-07-16 11:00:00|29371.5|29351.5|29372.5|29352.5|29374.5|29354.5|29371|29351|38
1752663900000|2025-07-16 11:05:00|29371.5|29351.5|29369.5|29349.5|29373.1|29353.1|29369.5|29349.5|9
1752664200000|2025-07-16 11:10:00|29370.5|29350.5|29370.5|29350.5|29371.1|29351.1|29370.5|29350.5|3
1752664500000|2025-07-16 11:15:00|29370.1|29350.1|29373.1|29353.1|29373.1|29353.1|29370.1|29350.1|10
1752664800000|2025-07-16 11:20:00|29372.5|29352.5|29371.5|29351.5|29372.5|29352.5|29371|29351|10
1752665100000|2025-07-16 11:25:00|29372.5|29352.5|29381|29361|29381.5|29361.5|29372.5|29352.5|18
1752665400000|2025-07-16 11:30:00|29380.5|29360.5|29382.5|29362.5|29383|29363|29380.3|29360.3|18
1752665700000|2025-07-16 11:35:00|29382.2|29362.2|29382.5|29362.5|29382.8|29362.8|29381.4|29361.4|19
1752666000000|2025-07-16 11:40:00|29382|29362|29379.5|29359.5|29382.3|29362.3|29379.4|29359.4|14
1752666300000|2025-07-16 11:45:00|29382.8|29362.8|29386|29366|29386|29366|29382.6|29362.6|12
1752666600000|2025-07-16 11:50:00|29386.5|29366.5|29386|29366|29386.5|29366.5|29386|29366|4
1752666900000|2025-07-16 11:55:00|29387|29367|29386.5|29366.5|29387|29367|29385.5|29365.5|5
1752667200000|2025-07-16 12:00:00|29386|29366|29385.1|29365.1|29388.6|29368.6|29385|29365|16
1752667500000|2025-07-16 12:05:00|29385.2|29365.2|29382.5|29362.5|29385.5|29365.5|29382.5|29362.5|7
1752667800000|2025-07-16 12:10:00|29383|29363|29382.5|29362.5|29387|29367|29382.5|29362.5|11
1752668100000|2025-07-16 12:15:00|29379|29359|29386|29366|29387.5|29367.5|29378|29358|39
1752668400000|2025-07-16 12:20:00|29385.4|29365.4|29400|29380|29404.5|29384.5|29385.4|29365.4|23
1752668700000|2025-07-16 12:25:00|29403.5|29383.5|29437.8|29327.2|29437.8|29385|29395|29327|34
1752669000000|2025-07-16 12:30:00|29437.7|29321.9|29380.1|29360.1|29437.7|29365.7|29376.3|29321.9|55
1752669300000|2025-07-16 12:35:00|29380.5|29360.5|29374|29354|29391.5|29366.5|29373.5|29352|54
1752669600000|2025-07-16 12:40:00|29374.5|29354.5|29373|29353|29379.6|29355.5|29370.5|29349|56
1752669900000|2025-07-16 12:45:00|29373.5|29353.5|29371|29351|29375.5|29355.5|29370.1|29350.1|26
1752670200000|2025-07-16 12:50:00|29371.2|29351.2|29381.5|29361.5|29381.5|29361.5|29370.4|29350.4|33
1752670500000|2025-07-16 12:55:00|29386.5|29366.5|29394|29374|29395|29375|29386.5|29366.5|47
1752670800000|2025-07-16 13:00:00|29393.5|29373.5|29391.5|29371.5|29393.5|29373.5|29391.5|29371.5|8
1752671100000|2025-07-16 13:05:00|29391.1|29371.1|29389|29364|29391.1|29371.1|29385.5|29363.5|13
1752671400000|2025-07-16 13:10:00|29392|29367|29388.1|29363.1|29392.7|29367.7|29388|29363|21
1752671700000|2025-07-16 13:15:00|29385.9|29360.9|29388|29363|29396.2|29371.2|29383.6|29358.6|32
1752672000000|2025-07-16 13:20:00|29388.5|29363.5|29395.5|29370.5|29396.2|29371.2|29387.5|29362.5|36
1752672300000|2025-07-16 13:25:00|29395.7|29370.7|29407|29382|29409.1|29384.1|29394|29369|40
1752672600000|2025-07-16 13:30:00|29407.5|29382.5|29416.6|29391.6|29416.7|29391.7|29407|29382|38
1752672900000|2025-07-16 13:35:00|29416.7|29391.7|29416.7|29391.7|29416.8|29391.8|29416.7|29391.7|3
1752673200000|2025-07-16 13:40:00|29416.5|29391.5|29439.5|29414.5|29439.5|29414.5|29416.5|29391.5|32
1752673500000|2025-07-16 13:45:00|29439|29414|29455|29430|29455.6|29430.6|29434|29412|49
1752673800000|2025-07-16 13:50:00|29455.6|29430.6|29455.5|29435.5|29461.5|29441.5|29455|29430.6|27
1752674100000|2025-07-16 13:55:00|29455|29435|29448.5|29428.5|29455|29435|29444.5|29424.5|16
1752674400000|2025-07-16 14:00:00|29446.5|29426.5|29440.5|29420.5|29446.5|29426.5|29439.5|29419.5|24
1752674700000|2025-07-16 14:05:00|29440.7|29420.7|29445|29425|29445|29425|29440.7|29420.7|12
1752675000000|2025-07-16 14:10:00|29444.5|29424.5|29444|29424|29445|29425|29444|29424|17
1752675300000|2025-07-16 14:15:00|29444.5|29424.5|29447|29427|29447.5|29427.5|29444|29424|13
1752675600000|2025-07-16 14:20:00|29446.1|29426.1|29444.5|29424.5|29447.5|29427.5|29442.5|29422.5|62
1752675900000|2025-07-16 14:25:00|29448|29428|29452.5|29432.5|29452.5|29432.5|29448|29428|6
1752676200000|2025-07-16 14:30:00|29451|29431|29457.5|29437.5|29459|29439|29451|29431|18
1752676500000|2025-07-16 14:35:00|29457.8|29437.8|29460.5|29440.5|29460.5|29440.5|29451|29431|25
1752676800000|2025-07-16 14:40:00|29461.1|29441.1|29460|29440|29465.6|29445|29459.1|29439.1|45
1752677100000|2025-07-16 14:45:00|29459.1|29439.1|29455.5|29435.5|29459.1|29439.1|29455.5|29435.5|14
1752677400000|2025-07-16 14:50:00|29456.1|29436.1|29451.4|29415|29457.2|29437.2|29431.1|29406.2|69
1752677700000|2025-07-16 14:55:00|29450|29413.6|29448.5|29407.8|29460|29418.7|29430.1|29394.2|88
1752678000000|2025-07-16 15:00:00|29450.5|29409.8|29405.3|29380.3|29452.8|29416.1|29405.3|29380.3|75
1752678300000|2025-07-16 15:05:00|29404.9|29379.9|29395.5|29375.5|29404.9|29384.1|29386.9|29361.9|78
1752678600000|2025-07-16 15:10:00|29395|29375|29409|29384|29410.5|29387.5|29395|29375|22
1752678900000|2025-07-16 15:15:00|29410|29385|29333.2|29281.8|29410.5|29385.5|29321.4|29273.1|105
1752679200000|2025-07-16 15:20:00|29325.4|29279.5|29341.1|29316.1|29345.6|29316.1|29302|29266.4|62
1752679500000|2025-07-16 15:25:00|29343.1|29318.1|29332.5|29312.5|29349.1|29322.7|29324.9|29291.1|96
1752679800000|2025-07-16 15:30:00|29331.8|29311.8|29308.4|29257.6|29363.5|29311.8|29298.9|29252.3|102
1752680100000|2025-07-16 15:35:00|29307.9|29258.1|29313.3|29288.3|29348.1|29303.7|29307.9|29257.3|90
1752680400000|2025-07-16 15:40:00|29312.4|29287.4|29311.2|29286.2|29326.3|29287.4|29298.9|29265.3|99
1752680700000|2025-07-16 15:45:00|29310.4|29285.4|29329.3|29287.4|29357.5|29313.2|29303|29266|119
1752681000000|2025-07-16 15:50:00|29329.4|29286.3|29313.4|29277.9|29331.2|29292.1|29305.2|29258.5|122
1752681300000|2025-07-16 15:55:00|29312.1|29271.5|29364.6|29312.4|29402.6|29330.3|29302.7|29260.2|68
1752681600000|2025-07-16 16:00:00|29364.2|29312.7|29377.4|29352.4|29398.9|29353.3|29338.3|29300.5|91
1752681900000|2025-07-16 16:05:00|29377.3|29352.3|29377.2|29352.2|29382.3|29357.2|29361.9|29331.2|127
1752682200000|2025-07-16 16:10:00|29375.9|29350.9|29335.3|29310.3|29380.3|29350.9|29329.4|29299.4|121
1752682500000|2025-07-16 16:15:00|29336.1|29311.1|29344.9|29319.9|29355.9|29322.7|29333.3|29290.9|55
1752682800000|2025-07-16 16:20:00|29345.5|29320.5|29350.6|29325.6|29356.9|29325.7|29344.9|29318.1|17
1752683100000|2025-07-16 16:25:00|29350.5|29325.5|29350|29325|29350.6|29325.6|29349|29324|5
1752683400000|2025-07-16 16:30:00|29349.6|29324.6|29348.6|29323.6|29355.6|29330.6|29347.9|29322.9|26
1752683700000|2025-07-16 16:35:00|29348|29323|29353|29328|29356|29331|29347|29322|30
1752684000000|2025-07-16 16:40:00|29352|29327|29344.9|29319.9|29352|29327|29344.9|29319.9|9
1752684300000|2025-07-16 16:45:00|29344.6|29319.6|29324.7|29299.7|29345|29320|29323.9|29297|29
1752684600000|2025-07-16 16:50:00|29323.3|29298.3|29327.6|29302.6|29327.6|29302.6|29316.6|29291.6|47
1752684900000|2025-07-16 16:55:00|29327.5|29302.5|29323|29298|29327.5|29302.5|29323|29298|3
1752685200000|2025-07-16 17:00:00|29322.6|29297.6|29319|29294|29322.6|29297.6|29319|29294|7
1752685500000|2025-07-16 17:05:00|29314.6|29289.6|29303.1|29278.1|29319.2|29289.6|29302.6|29271.6|36
1752685800000|2025-07-16 17:10:00|29303.6|29278.6|29304.1|29279.1|29304.1|29279.1|29302.9|29277.9|32
1752686100000|2025-07-16 17:15:00|29304.7|29279.7|29318.3|29281|29331.7|29286.2|29303.6|29264.5|56
1752686400000|2025-07-16 17:20:00|29317.9|29282.5|29303|29278|29318|29286.9|29303|29278|20
1752686700000|2025-07-16 17:25:00|29302.6|29277.6|29299.5|29274.5|29302.6|29277.6|29297.6|29272.6|11
1752687300000|2025-07-16 17:35:00|29300|29275|29300.5|29275.5|29300.5|29275.5|29300|29275|2
1752687900000|2025-07-16 17:45:00|29300|29275|29300|29275|29300|29275|29295.3|29270.3|7
1752688200000|2025-07-16 17:50:00|29298.5|29273.5|29294.6|29269.6|29298.5|29273.5|29294.6|29269.6|14
1752688500000|2025-07-16 17:55:00|29294.9|29269.9|29295|29270|29295|29270|29294.6|29269.6|6
1752688800000|2025-07-16 18:00:00|29294.6|29269.6|29295.6|29270.6|29296|29271|29294.6|29269.6|7
1752689100000|2025-07-16 18:05:00|29296.6|29271.6|29296.6|29271.6|29296.6|29271.6|29296.6|29271.6|1
1752690300000|2025-07-16 18:25:00|29295.3|29270.3|29302.2|29277.2|29302.2|29277.2|29295.3|29270.3|8
1752691200000|2025-07-16 18:40:00|29303|29278|29299.4|29274.4|29303|29278|29299.4|29274.4|9
1752691500000|2025-07-16 18:45:00|29298.9|29273.9|29295.5|29270.5|29298.9|29273.9|29290|29265|19
1752691800000|2025-07-16 18:50:00|29295.9|29270.9|29295.5|29270.5|29296|29271|29295.5|29270.5|3
1752692100000|2025-07-16 18:55:00|29296|29271|29297|29272|29297|29272|29296|29271|3
1752692400000|2025-07-16 19:00:00|29295.9|29270.9|29292.6|29267.6|29296.7|29271.7|29292.6|29267.6|5
1752692700000|2025-07-16 19:05:00|29292.5|29267.5|29295|29270|29295|29270|29292.5|29267.5|2
1752693000000|2025-07-16 19:10:00|29299|29274|29301.9|29276.9|29302.7|29277.7|29299|29274|12
1752693300000|2025-07-16 19:15:00|29302.7|29277.7|29302.3|29277.3|29302.7|29277.7|29302.3|29277.3|2
1752693900000|2025-07-16 19:25:00|29301.9|29276.9|29302.7|29277.7|29302.7|29277.7|29301.9|29276.9|2
1752694200000|2025-07-16 19:30:00|29301.9|29276.9|29302.7|29277.7|29302.7|29277.7|29301.9|29276.9|2
1752694500000|2025-07-16 19:35:00|29303.2|29278.2|29302.3|29277.3|29303.2|29278.2|29302.3|29277.3|4
1752694800000|2025-07-16 19:40:00|29303.2|29278.2|29303.2|29278.2|29303.2|29278.2|29303.2|29278.2|1
1752695700000|2025-07-16 19:55:00|29301.9|29276.9|29300.9|29275.9|29301.9|29276.9|29300.9|29275.9|2
1752714000000|2025-07-17 01:00:00|29383.1|29345.6|29387.5|29362.5|29387.5|29362.5|29376.9|29345.6|38
1752714300000|2025-07-17 01:05:00|29384.6|29359.6|29367.5|29347.5|29387.3|29359.6|29367.5|29346|22
1752714600000|2025-07-17 01:10:00|29366.6|29346.6|29375.1|29334.9|29375.1|29346.6|29365|29334.9|6
1752714900000|2025-07-17 01:15:00|29372.6|29332.4|29371.8|29346.8|29374|29354|29359.2|29324.1|42
1752715200000|2025-07-17 01:20:00|29372|29347|29372.5|29352.5|29375|29355|29370|29346.9|33
1752715500000|2025-07-17 01:25:00|29373.1|29353.1|29374|29354|29376|29356|29367.5|29347.5|26
1752715800000|2025-07-17 01:30:00|29373.5|29353.5|29385.5|29365.5|29385.5|29365.5|29372.5|29352.5|49
1752716100000|2025-07-17 01:35:00|29386.2|29366.2|29395|29375|29395|29375|29385.5|29365.5|42
1752716400000|2025-07-17 01:40:00|29394.2|29374.2|29407|29387|29407|29387|29394.2|29374.2|29
1752716700000|2025-07-17 01:45:00|29399.5|29379.5|29385|29365|29399.5|29379.5|29374.5|29354.5|79
1752717000000|2025-07-17 01:50:00|29384.4|29364.4|29378.5|29358.5|29385.3|29365|29370.2|29350.2|70
1752717300000|2025-07-17 01:55:00|29378.3|29358.3|29344.5|29324.5|29378.5|29358.5|29344.5|29324.5|43
1752717600000|2025-07-17 02:00:00|29345|29325|29372.1|29352.1|29373.5|29353.5|29344.5|29324.5|80
1752717900000|2025-07-17 02:05:00|29371.5|29351.5|29370|29350|29372.1|29352.1|29361.2|29341.2|35
1752718200000|2025-07-17 02:10:00|29369.9|29349.9|29375|29355|29380|29360|29369.9|29349.9|43
1752718500000|2025-07-17 02:15:00|29374.7|29354.7|29376|29356|29377.5|29357.5|29367.5|29347.5|42
1752718800000|2025-07-17 02:20:00|29375|29355|29368.1|29348.1|29375.8|29355.8|29366.2|29346.2|68
1752719100000|2025-07-17 02:25:00|29366|29346|29353.5|29333.5|29367.5|29347.5|29353|29333|54
1752719400000|2025-07-17 02:30:00|29354.5|29334.5|29364.3|29344.3|29380.9|29355.9|29354.5|29334.5|56
1752719700000|2025-07-17 02:35:00|29364.2|29344.2|29369.1|29349.1|29370.5|29350.5|29363.8|29343.8|76
1752720000000|2025-07-17 02:40:00|29369.3|29349.3|29375.7|29350.7|29375.7|29353.1|29367.8|29347.8|39
1752720300000|2025-07-17 02:45:00|29375.6|29350.6|29373.5|29353.5|29385.6|29363.1|29373.5|29350.6|43
1752720600000|2025-07-17 02:50:00|29368.7|29348.7|29373.5|29353.5|29374|29354|29368.7|29348.7|11
1752720900000|2025-07-17 02:55:00|29372|29352|29375|29355|29379.5|29359.5|29371|29348|30
1752721200000|2025-07-17 03:00:00|29379.3|29359.3|29384.5|29364.5|29393.8|29373.8|29379.3|29359.3|56
1752721500000|2025-07-17 03:05:00|29385|29365|29387|29367|29390|29370|29384.5|29364.5|43
1752721800000|2025-07-17 03:10:00|29386.4|29366.4|29397.5|29377.5|29398|29378|29385.4|29365.4|50
1752722100000|2025-07-17 03:15:00|29405.5|29385.5|29400.5|29380.5|29405.5|29385.5|29400.1|29380.1|9
1752722400000|2025-07-17 03:20:00|29402|29382|29409.7|29389.7|29412.8|29392.8|29402|29382|63
1752722700000|2025-07-17 03:25:00|29409.6|29389.6|29422.5|29402.5|29425|29405|29409.1|29389.1|50
1752723000000|2025-07-17 03:30:00|29420|29400|29427.5|29407.5|29428|29408|29417.5|29397.5|96
1752723300000|2025-07-17 03:35:00|29429.4|29409.4|29435.5|29415.5|29437.9|29417.9|29425.6|29405.6|27
1752723600000|2025-07-17 03:40:00|29432|29412|29442.5|29422.5|29464.8|29444.8|29432|29412|88
1752723900000|2025-07-17 03:45:00|29440.1|29420.1|29441.5|29421.5|29449.9|29429.9|29439.7|29418.4|71
1752724200000|2025-07-17 03:50:00|29441.4|29421.4|29441.3|29421.3|29450.2|29428.9|29439.1|29419.1|62
1752724500000|2025-07-17 03:55:00|29441|29421|29440|29420|29443.5|29423.5|29435.8|29415.8|39
1752724800000|2025-07-17 04:00:00|29439.8|29419.8|29437|29417|29440|29420|29436.4|29416.4|27
1752725100000|2025-07-17 04:05:00|29438|29418|29431.5|29411.5|29440|29420|29430|29410|25
1752725400000|2025-07-17 04:10:00|29432.1|29412.1|29430|29410|29432.1|29412.1|29429|29409|5
1752725700000|2025-07-17 04:15:00|29429|29409|29422.1|29402.1|29429.5|29409.5|29421|29401|24
1752726000000|2025-07-17 04:20:00|29421.5|29401.5|29424|29404|29426.5|29406.5|29420|29400|33
1752726300000|2025-07-17 04:25:00|29422|29402|29420|29400|29422|29402|29416.2|29396.2|9
1752726600000|2025-07-17 04:30:00|29419.8|29399.8|29422|29397|29422.7|29401|29418|29395|37
1752726900000|2025-07-17 04:35:00|29421.5|29396.5|29415|29395|29421.5|29400.3|29413.4|29393.4|18
1752727200000|2025-07-17 04:40:00|29415.5|29395.5|29415|29395|29415.5|29395.5|29415|29395|2
1752727800000|2025-07-17 04:50:00|29411.2|29391.2|29411.2|29391.2|29415|29395|29410.7|29390.7|11
1752728100000|2025-07-17 04:55:00|29415|29395|29415|29395|29415.2|29395.2|29414.6|29394.6|8
1752728400000|2025-07-17 05:00:00|29411.2|29391.2|29415|29395|29415|29395|29410.8|29390.8|28
1752728700000|2025-07-17 05:05:00|29414.6|29394.6|29414.6|29389.6|29415.2|29395.2|29411.2|29387.1|32
1752729000000|2025-07-17 05:10:00|29414.8|29389.8|29404.5|29384.5|29415|29395|29400.9|29380.9|27
1752729300000|2025-07-17 05:15:00|29403.8|29383.8|29404.8|29384.8|29405|29385|29403.8|29383.8|14
1752729600000|2025-07-17 05:20:00|29405|29385|29405|29385|29409.6|29389.6|29404.8|29384.8|31
1752729900000|2025-07-17 05:25:00|29406.1|29386.1|29406.1|29386.1|29409|29389|29405.5|29385.5|11
1752730200000|2025-07-17 05:30:00|29406|29386|29404.5|29384.5|29406.6|29386.6|29401|29381|22
1752730500000|2025-07-17 05:35:00|29404|29384|29403.8|29383.8|29404.5|29384.5|29402.8|29382.8|7
1752730800000|2025-07-17 05:40:00|29403.5|29383.5|29402.4|29382.4|29405.8|29385.8|29402.4|29382.4|36
1752731100000|2025-07-17 05:45:00|29402.7|29382.7|29403.8|29383.8|29403.8|29383.8|29401.5|29381.5|22
1752731400000|2025-07-17 05:50:00|29403.9|29383.9|29414.5|29394.5|29414.5|29394.5|29403.9|29383.9|20
1752731700000|2025-07-17 05:55:00|29415|29395|29420.7|29400.7|29422.7|29402.7|29415|29395|56
1752732000000|2025-07-17 06:00:00|29420.3|29400.3|29437.5|29417.5|29443.6|29423.6|29419.9|29399.9|43
1752732300000|2025-07-17 06:05:00|29435|29415|29417|29392|29435|29415|29416|29391|78
1752732600000|2025-07-17 06:10:00|29416.5|29391.5|29395.5|29375.5|29418|29393|29380.8|29355.6|64
1752732900000|2025-07-17 06:15:00|29396|29376|29404|29384|29405.5|29385.5|29388.5|29368.5|106
1752733200000|2025-07-17 06:20:00|29404.1|29384.1|29419.7|29394.7|29423.5|29403.5|29402.6|29382.6|59
1752733500000|2025-07-17 06:25:00|29420.1|29395.1|29419.1|29399.1|29420.3|29400|29411|29391|71
1752733800000|2025-07-17 06:30:00|29417.5|29397.5|29418.9|29398.9|29423.5|29403.5|29416.5|29396.5|45
1752734100000|2025-07-17 06:35:00|29418.5|29398.5|29429.5|29409.5|29436.7|29416.7|29418.5|29398.5|87
1752734400000|2025-07-17 06:40:00|29428.5|29408.5|29437.5|29417.5|29437.5|29417.5|29425.5|29405.5|58
1752734700000|2025-07-17 06:45:00|29437.4|29417.4|29430.6|29410.6|29437.5|29417.5|29423|29399.4|57
1752735000000|2025-07-17 06:50:00|29432.5|29412.5|29411.2|29391.2|29432.5|29412.5|29410.8|29390.8|69
1752735300000|2025-07-17 06:55:00|29410.8|29390.8|29410.8|29390.8|29414.5|29394.5|29397.4|29376.2|92
1752735600000|2025-07-17 07:00:00|29411.3|29391.3|29415.3|29395.3|29416.3|29396.3|29410.9|29390.9|60
1752735900000|2025-07-17 07:05:00|29410.9|29390.9|29402.5|29382.5|29418.2|29393.2|29400.8|29380.8|51
1752736200000|2025-07-17 07:10:00|29404.2|29384.2|29373.2|29348.2|29405|29385|29373|29348|77
1752736500000|2025-07-17 07:15:00|29373.3|29348.3|29385|29365|29385|29365|29364.1|29332.5|65
1752736800000|2025-07-17 07:20:00|29384.5|29364.5|29390.9|29370.9|29391|29371|29382.5|29362.5|28
1752737100000|2025-07-17 07:25:00|29390.6|29370.6|29391.5|29371.5|29395.2|29375.2|29390|29370|119
1752737400000|2025-07-17 07:30:00|29392.4|29372.4|29395.3|29375.3|29401|29381|29392|29372|67
1752737700000|2025-07-17 07:35:00|29396.3|29376.3|29395|29370|29396.4|29376.4|29390.7|29365.7|60
1752738000000|2025-07-17 07:40:00|29395.5|29370.5|29395.5|29370.5|29396.8|29371.8|29394.4|29369.4|19
1752738300000|2025-07-17 07:45:00|29394.6|29369.6|29395|29375|29397.5|29375.5|29390|29365|31
1752738600000|2025-07-17 07:50:00|29393.4|29373.4|29395.5|29375.5|29396|29376|29393.4|29373.4|17
1752738900000|2025-07-17 07:55:00|29394.8|29374.8|29400.4|29380.4|29400.4|29380.4|29394.6|29374.6|40
1752739200000|2025-07-17 08:00:00|29399.9|29379.9|29412.5|29392.5|29412.5|29392.5|29399.9|29379.9|32
1752739500000|2025-07-17 08:05:00|29412.4|29392.4|29405|29385|29412.5|29392.5|29402.8|29382.8|42
1752739800000|2025-07-17 08:10:00|29404.5|29384.5|29400|29380|29406.1|29386.1|29397.5|29377.5|41
1752740100000|2025-07-17 08:15:00|29399.5|29379.5|29396|29376|29401|29381|29396|29376|23
1752740400000|2025-07-17 08:20:00|29396.1|29376.1|29402.8|29382.8|29404.3|29384.3|29395|29375|16
1752740700000|2025-07-17 08:25:00|29400|29380|29401.2|29381.2|29402.5|29382.5|29398.1|29378.1|11
1752741000000|2025-07-17 08:30:00|29400.7|29380.7|29397.5|29377.5|29400.7|29380.7|29393.8|29373.8|28
1752741300000|2025-07-17 08:35:00|29398|29378|29396|29376|29398.5|29378.5|29396|29376|3
1752741600000|2025-07-17 08:40:00|29399.3|29379.3|29402.5|29382.5|29408.5|29388.5|29399.3|29379.3|23
1752742200000|2025-07-17 08:50:00|29402|29382|29402|29382|29402|29382|29401.8|29381.8|3
1752742500000|2025-07-17 08:55:00|29402.5|29382.5|29400.5|29380.5|29402.5|29382.5|29399.5|29379.5|12
1752742800000|2025-07-17 09:00:00|29400|29380|29396.1|29376.1|29400.5|29380.5|29395.4|29375.4|28
1752743100000|2025-07-17 09:05:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29396.1|29376.1|3
1752743400000|2025-07-17 09:10:00|29398.5|29378.5|29399.5|29379.5|29399.5|29379.5|29398.5|29378.5|2
1752743700000|2025-07-17 09:15:00|29397.5|29377.5|29395.4|29375.4|29397.5|29377.5|29395.2|29375.2|5
1752744000000|2025-07-17 09:20:00|29396|29376|29395|29375|29396|29376|29392.2|29372.2|9
1752744300000|2025-07-17 09:25:00|29393.4|29373.4|29395|29375|29395|29375|29392.2|29372.2|4
1752744600000|2025-07-17 09:30:00|29392.2|29372.2|29395|29375|29395|29375|29392.2|29372.2|8
1752744900000|2025-07-17 09:35:00|29394.8|29374.8|29395|29375|29396|29376|29393.8|29373.8|8
1752745200000|2025-07-17 09:40:00|29393.4|29373.4|29395|29375|29395|29375|29393.4|29373.4|2
1752745500000|2025-07-17 09:45:00|29394.5|29374.5|29395.5|29375.5|29397.5|29377.5|29392.5|29372.5|16
1752745800000|2025-07-17 09:50:00|29395.1|29375.1|29395.1|29375.1|29395.5|29375.5|29395.1|29375.1|5
1752746100000|2025-07-17 09:55:00|29393.4|29373.4|29393.1|29373.1|29398.5|29378.5|29392.4|29372.4|20
1752746400000|2025-07-17 10:00:00|29392.5|29372.5|29393.5|29373.5|29394.2|29374.2|29387.4|29367.4|53
1752746700000|2025-07-17 10:05:00|29394|29374|29378.2|29358.2|29394.5|29374.5|29378.2|29358.2|43
1752747000000|2025-07-17 10:10:00|29378.5|29358.5|29381|29361|29382.2|29362.2|29376.5|29356.5|22
1752747300000|2025-07-17 10:15:00|29381.6|29361.6|29383|29363|29383.1|29363.1|29381|29361|8
1752747600000|2025-07-17 10:20:00|29386.5|29366.5|29384|29364|29388.8|29368.8|29383.5|29363.5|9
1752747900000|2025-07-17 10:25:00|29383.5|29363.5|29382.5|29362.5|29383.5|29363.5|29381.5|29361.5|7
1752748200000|2025-07-17 10:30:00|29382|29362|29378|29358|29382.1|29362.1|29377.5|29357.5|24
1752748500000|2025-07-17 10:35:00|29377.6|29357.6|29377|29357|29378|29358|29376.5|29356.5|6
1752748800000|2025-07-17 10:40:00|29377.1|29357.1|29380.5|29360.5|29381.5|29361.5|29377.1|29357.1|5
1752749100000|2025-07-17 10:45:00|29381|29361|29381.5|29361.5|29381.5|29361.5|29381|29361|4
1752749400000|2025-07-17 10:50:00|29382|29362|29381.5|29361.5|29383.1|29363.1|29381.5|29361.5|6
1752749700000|2025-07-17 10:55:00|29381|29361|29384.5|29364.5|29384.5|29364.5|29380.5|29360.5|28
1752750000000|2025-07-17 11:00:00|29385.5|29365.5|29384.5|29359.5|29400|29380|29379.5|29358.6|39
1752750300000|2025-07-17 11:05:00|29384.6|29359.6|29390.5|29365.5|29392.5|29367.5|29382.6|29357.6|13
1752750600000|2025-07-17 11:10:00|29391|29366|29391|29366|29391|29366|29391|29366|1
1752750900000|2025-07-17 11:15:00|29392.5|29367.5|29394.5|29369.5|29396.1|29371.1|29391.5|29366.5|12
1752751200000|2025-07-17 11:20:00|29395|29370|29394|29369|29396.8|29371.8|29391.5|29366.5|17
1752751500000|2025-07-17 11:25:00|29398.5|29373.5|29408|29383|29408|29383|29398.5|29373.5|22
1752751800000|2025-07-17 11:30:00|29407.5|29382.5|29407|29382|29408.6|29383.6|29405.6|29380.6|15
1752752100000|2025-07-17 11:35:00|29407.6|29382.6|29407.6|29382.6|29407.6|29382.6|29407.6|29382.6|1
1752752400000|2025-07-17 11:40:00|29407|29382|29409|29384|29409|29384|29407|29382|9
1752753000000|2025-07-17 11:50:00|29409.1|29384.1|29412|29387|29415.1|29390.1|29409|29384|54
1752753300000|2025-07-17 11:55:00|29411.6|29386.6|29410.7|29385.7|29413.7|29388.7|29410.7|29385.7|20
1752753600000|2025-07-17 12:00:00|29412.8|29387.8|29414.6|29389.6|29414.6|29389.6|29409|29384|21
1752753900000|2025-07-17 12:05:00|29414|29389|29409.4|29389.4|29414.6|29392|29409.4|29388.5|14
1752754200000|2025-07-17 12:10:00|29412|29387|29412|29387|29412|29387|29412|29387|1
1752754800000|2025-07-17 12:20:00|29411.9|29386.9|29419.6|29394.6|29419.6|29394.6|29411.5|29386.5|16
1752755100000|2025-07-17 12:25:00|29419|29394|29475.5|29325|29475.5|29395.6|29418.5|29325|20
1752755400000|2025-07-17 12:30:00|29483.8|29317.9|29417.5|29392.5|29483.8|29396|29412|29317.9|34
1752755700000|2025-07-17 12:35:00|29418.6|29393.6|29401|29381|29418.6|29394.2|29401|29381|19
1752756000000|2025-07-17 12:40:00|29396.5|29376.5|29399|29379|29399.5|29379.5|29396|29376|45
1752756300000|2025-07-17 12:45:00|29398.5|29378.5|29391.5|29366.5|29399.5|29379.5|29377|29352|62
1752756600000|2025-07-17 12:50:00|29391.6|29366.6|29385.5|29365.5|29395|29370|29385.3|29365.3|36
1752756900000|2025-07-17 12:55:00|29386|29366|29387.5|29367.5|29388.5|29368.5|29386|29366|15
1752757200000|2025-07-17 13:00:00|29388.1|29368.1|29392.6|29372.6|29393.1|29373.1|29388.1|29368.1|7
1752757500000|2025-07-17 13:05:00|29392.5|29372.5|29383.5|29363.5|29392.6|29372.6|29383|29363|22
1752757800000|2025-07-17 13:10:00|29384|29364|29387.5|29367.5|29388|29368|29384|29364|5
1752758100000|2025-07-17 13:15:00|29389.5|29369.5|29382.5|29362.5|29390.4|29370.4|29381.5|29361.5|11
1752758400000|2025-07-17 13:20:00|29383|29363|29388.4|29368.4|29389.4|29369.4|29381.5|29361.5|32
1752758700000|2025-07-17 13:25:00|29388.9|29368.9|29392.4|29372.4|29394.8|29374.8|29386.5|29366.5|32
1752759000000|2025-07-17 13:30:00|29391.9|29371.9|29394.5|29374.5|29395|29375|29391.4|29371.4|11
1752759300000|2025-07-17 13:35:00|29395|29375|29394.5|29374.5|29395|29375|29394.5|29374.5|2
1752759600000|2025-07-17 13:40:00|29392.8|29372.8|29380.5|29360.5|29394.5|29374.5|29380.5|29360.5|21
1752759900000|2025-07-17 13:45:00|29381|29361|29395|29375|29395.5|29375.5|29381|29361|31
1752760200000|2025-07-17 13:50:00|29395.1|29375.1|29394.5|29374.5|29395.1|29375.1|29394|29374|9
1752760500000|2025-07-17 13:55:00|29394|29374|29394|29374|29394.5|29374.5|29394|29374|3
1752760800000|2025-07-17 14:00:00|29393.5|29373.5|29384.1|29364.1|29393.5|29373.5|29380.8|29360.8|44
1752761100000|2025-07-17 14:05:00|29383.5|29363.5|29385.1|29365.1|29386|29366|29383.5|29363.5|23
1752761400000|2025-07-17 14:10:00|29384.5|29364.5|29387.2|29362.2|29388|29364.5|29383.5|29361.6|18
1752761700000|2025-07-17 14:15:00|29388|29363|29383.6|29358.6|29388|29363|29383.6|29358.6|18
1752762000000|2025-07-17 14:20:00|29383|29358|29372|29352|29384|29359|29370.5|29345.5|20
1752762300000|2025-07-17 14:25:00|29373|29353|29374.2|29354.2|29374.2|29354.2|29372|29352|24
1752762600000|2025-07-17 14:30:00|29374.5|29354.5|29374|29354|29374.5|29354.5|29372.5|29352.5|26
1752762900000|2025-07-17 14:35:00|29374.5|29354.5|29377|29357|29382.5|29362.5|29373.2|29352.6|44
1752763200000|2025-07-17 14:40:00|29377.2|29357.2|29381|29356|29383.8|29362.6|29376.2|29356|35
1752763500000|2025-07-17 14:45:00|29381.6|29356.6|29381.2|29361.2|29384.5|29364.5|29380.5|29356.6|38
1752763800000|2025-07-17 14:50:00|29381|29361|29376.1|29356.1|29381.2|29361.2|29373.9|29353.9|43
1752764100000|2025-07-17 14:55:00|29376.3|29356.3|29383|29358|29383|29361.1|29376|29356|28
1752764400000|2025-07-17 15:00:00|29383.5|29358.5|29379|29354|29385|29362.5|29376|29353.5|29
1752764700000|2025-07-17 15:05:00|29378.6|29353.6|29376.1|29356.1|29378.6|29356.5|29375.5|29353|13
1752765000000|2025-07-17 15:10:00|29373.5|29348.5|29371.3|29346.3|29373.6|29348.6|29371.3|29346.3|6
1752765300000|2025-07-17 15:15:00|29372.8|29347.8|29370.5|29345.5|29372.8|29347.8|29370.5|29345.5|4
1752765600000|2025-07-17 15:20:00|29370|29345|29371|29346|29371|29346|29370|29345|2
1752765900000|2025-07-17 15:25:00|29370|29345|29368|29348|29370.6|29348|29368|29345|3
1752766200000|2025-07-17 15:30:00|29365|29345|29363.5|29343.5|29367.6|29346|29361.5|29341.5|20
1752766500000|2025-07-17 15:35:00|29361|29341|29361.8|29341.8|29364.5|29344.5|29359.5|29339.5|29
1752766800000|2025-07-17 15:40:00|29360.5|29340.5|29361.3|29341.3|29363.7|29343.7|29359.5|29339.5|27
1752767100000|2025-07-17 15:45:00|29359.8|29339.8|29357.5|29337.5|29361.3|29341.3|29353.8|29333.8|10
1752767400000|2025-07-17 15:50:00|29357|29337|29352.5|29332.5|29357.5|29337.5|29351.2|29331.2|29
1752767700000|2025-07-17 15:55:00|29351.2|29331.2|29347.5|29327.5|29354.5|29334.5|29347.5|29327.5|13
1752768000000|2025-07-17 16:00:00|29348|29328|29346.5|29326.5|29348.5|29328.5|29346.5|29326.5|12
1752768300000|2025-07-17 16:05:00|29342.5|29322.5|29345|29325|29345|29325|29342.5|29320|7
1752768600000|2025-07-17 16:10:00|29343|29323|29333|29313|29343|29323|29333|29313|7
1752768900000|2025-07-17 16:15:00|29333.5|29313.5|29339.5|29319.5|29340|29320|29332.5|29311|19
1752769200000|2025-07-17 16:20:00|29338.8|29318.8|29339|29319|29339.6|29319.6|29338.8|29318.8|4
1752769500000|2025-07-17 16:25:00|29338.6|29318.6|29339|29319|29339|29319|29338.6|29318.6|2
1752769800000|2025-07-17 16:30:00|29338.6|29318.6|29339|29319|29339|29319|29338.6|29318.6|6
1752770100000|2025-07-17 16:35:00|29339.1|29319.1|29353.5|29333.5|29353.5|29333.5|29339.1|29319.1|21
1752770400000|2025-07-17 16:40:00|29354|29334|29363|29338|29364.5|29339.5|29354|29334|25
1752770700000|2025-07-17 16:45:00|29363.6|29338.6|29357.7|29332.7|29367|29342|29357.6|29332.6|15
1752771000000|2025-07-17 16:50:00|29357.8|29332.8|29358.4|29333.4|29358.4|29333.4|29357.8|29332.8|3
1752771300000|2025-07-17 16:55:00|29358.2|29333.2|29356.8|29331.8|29358.4|29333.4|29356.8|29331.8|12
1752771600000|2025-07-17 17:00:00|29357.1|29332.1|29355.4|29330.4|29357.1|29332.1|29354.6|29329.6|9
1752771900000|2025-07-17 17:05:00|29354.7|29329.7|29354.5|29329.5|29355.1|29330.1|29353.9|29328.9|6
1752772200000|2025-07-17 17:10:00|29353.9|29328.9|29360.6|29335.6|29360.8|29335.8|29353.5|29328.5|17
1752772500000|2025-07-17 17:15:00|29359.2|29334.2|29361.4|29336.4|29361.4|29336.4|29355|29330|13
1752772800000|2025-07-17 17:20:00|29361.8|29336.8|29361.7|29336.7|29362.5|29337.5|29361.2|29336.2|6
1752773100000|2025-07-17 17:25:00|29363|29338|29364|29339|29364|29339|29363|29338|3
1752773400000|2025-07-17 17:30:00|29363.6|29338.6|29364|29339|29364|29339|29363.6|29338.6|2
1752774000000|2025-07-17 17:40:00|29362.5|29337.5|29361.9|29336.9|29362.5|29337.5|29361.9|29336.9|2
1752774300000|2025-07-17 17:45:00|29362.5|29337.5|29362.2|29337.2|29363.6|29338.6|29362.2|29337.2|4
1752774600000|2025-07-17 17:50:00|29362.6|29337.6|29364|29339|29364|29339|29362.6|29337.6|2
1752775500000|2025-07-17 18:05:00|29363|29338|29363.6|29338.6|29363.6|29338.6|29363|29338|2
1752776400000|2025-07-17 18:20:00|29363|29338|29363.6|29338.6|29363.6|29338.6|29363|29338|2
1752777300000|2025-07-17 18:35:00|29365.1|29340.1|29362.5|29337.5|29365.1|29340.1|29362.5|29337.5|4
1752777600000|2025-07-17 18:40:00|29363|29338|29363.6|29338.6|29363.6|29338.6|29363|29338|2
1752778800000|2025-07-17 19:00:00|29364.5|29339.5|29362.7|29337.7|29364.5|29339.5|29360.9|29335.9|11
1752779100000|2025-07-17 19:05:00|29361.4|29336.4|29359.1|29334.1|29361.4|29336.4|29357.9|29332.9|10
1752779400000|2025-07-17 19:10:00|29360.7|29335.7|29359.4|29334.4|29360.7|29335.7|29359.1|29334.1|7
1752779700000|2025-07-17 19:15:00|29359.7|29334.7|29359.2|29334.2|29359.7|29334.7|29357.9|29332.9|4
1752780000000|2025-07-17 19:20:00|29358.3|29333.3|29359.2|29334.2|29361.1|29336.1|29357.7|29332.7|8
1752780300000|2025-07-17 19:25:00|29357.7|29332.7|29357.3|29332.3|29359.4|29334.4|29357.3|29332.3|19
1752780600000|2025-07-17 19:30:00|29358.3|29333.3|29359.9|29334.9|29359.9|29334.9|29358.3|29333.3|7
1752780900000|2025-07-17 19:35:00|29360.7|29335.7|29359|29334|29360.7|29335.7|29359|29334|5
1752781200000|2025-07-17 19:40:00|29359.4|29334.4|29359.4|29334.4|29359.4|29334.4|29359.4|29334.4|1
1752781500000|2025-07-17 19:45:00|29358.1|29333.1|29356.7|29331.7|29362.7|29337.7|29356.3|29331.3|17
1752781800000|2025-07-17 19:50:00|29357.1|29332.1|29356.3|29331.3|29357.5|29332.5|29355.7|29330.7|8
1752782100000|2025-07-17 19:55:00|29356.9|29331.9|29361.1|29336.1|29361.1|29336.1|29356.3|29331.3|12
1752800400000|2025-07-18 01:00:00|29324|29299|29318.4|29282.9|29324|29302.1|29315.4|29282.9|22
1752800700000|2025-07-18 01:05:00|29316.4|29280.9|29287.5|29262.5|29316.4|29284.2|29283.6|29258.6|42
1752801000000|2025-07-18 01:10:00|29287.1|29262.1|29282.5|29257.5|29291|29270|29276.5|29256.5|59
1752801300000|2025-07-18 01:15:00|29282|29257|29280.5|29260.5|29286.5|29261.5|29279|29256.5|39
1752801600000|2025-07-18 01:20:00|29281.5|29261.5|29288.5|29268.5|29289.4|29269.4|29280|29260|49
1752801900000|2025-07-18 01:25:00|29293|29273|29287.3|29267.3|29297|29275|29283|29262.7|44
1752802200000|2025-07-18 01:30:00|29286.2|29266.2|29286|29266|29291.2|29271.2|29284.4|29264.4|57
1752802500000|2025-07-18 01:35:00|29286.5|29266.5|29275|29255|29288.5|29268.5|29274.5|29254.5|48
1752802800000|2025-07-18 01:40:00|29275.4|29255.4|29270.5|29250.5|29275.5|29255.5|29265|29245|51
1752803100000|2025-07-18 01:45:00|29270.1|29250.1|29265|29245|29270.5|29250.5|29259.5|29239.5|60
1752803400000|2025-07-18 01:50:00|29264.5|29244.5|29271|29251|29273.5|29253.5|29257.5|29237.5|62
1752803700000|2025-07-18 01:55:00|29274.9|29254.9|29286|29266|29289.5|29269.5|29272|29252|69
1752804000000|2025-07-18 02:00:00|29287.5|29267.5|29288.6|29268.6|29289|29269|29286|29266|10
1752804300000|2025-07-18 02:05:00|29286.5|29266.5|29280.3|29260.3|29286.5|29266.5|29279.8|29259.8|27
1752804600000|2025-07-18 02:10:00|29280.6|29260.6|29279.5|29259.5|29282.8|29262.8|29277|29257|50
1752804900000|2025-07-18 02:15:00|29279.7|29259.7|29267|29247|29280.5|29260.5|29267|29247|43
1752805200000|2025-07-18 02:20:00|29265.6|29245.6|29259.2|29239.2|29265.6|29245.6|29258|29238|47
1752805500000|2025-07-18 02:25:00|29259.3|29239.3|29262.5|29242.5|29262.9|29242.9|29258|29238|39
1752805800000|2025-07-18 02:30:00|29262.9|29242.9|29266.3|29246.3|29266.6|29246.6|29262.5|29242.5|42
1752806100000|2025-07-18 02:35:00|29266.6|29246.6|29269.8|29249.8|29269.8|29249.8|29265.4|29245.4|52
1752806400000|2025-07-18 02:40:00|29269.5|29249.5|29269|29249|29274.5|29254.5|29267.5|29247.5|37
1752806700000|2025-07-18 02:45:00|29265.6|29245.6|29269|29249|29271|29251|29265.6|29245.6|18
1752807000000|2025-07-18 02:50:00|29272.5|29252.5|29286|29266|29286|29266|29269|29249|51
1752807300000|2025-07-18 02:55:00|29285.5|29265.5|29285.2|29265.2|29288.5|29268.5|29284|29264|21
1752807600000|2025-07-18 03:00:00|29286.3|29266.3|29285.1|29265.1|29295|29275|29285|29265|67
1752807900000|2025-07-18 03:05:00|29285|29265|29295.5|29275.5|29298|29278|29285|29263|60
1752808200000|2025-07-18 03:10:00|29295|29275|29293|29273|29296|29276|29288|29268|34
1752808500000|2025-07-18 03:15:00|29293.5|29273.5|29300|29280|29311|29291|29293.5|29273.5|56
1752808800000|2025-07-18 03:20:00|29298|29278|29328.3|29308.3|29334.5|29314.5|29294|29274|47
1752809100000|2025-07-18 03:25:00|29327.9|29307.9|29325.5|29305.5|29328.6|29308.6|29325|29305|36
1752809400000|2025-07-18 03:30:00|29325|29305|29320|29300|29327.1|29307.1|29320|29300|23
1752809700000|2025-07-18 03:35:00|29320.5|29300.5|29310.1|29290.1|29320.5|29300.5|29310.1|29290.1|12
1752810000000|2025-07-18 03:40:00|29310.3|29290.3|29318.3|29298.3|29318.3|29298.3|29310.3|29290.3|33
1752810300000|2025-07-18 03:45:00|29318.2|29298.2|29318|29298|29319.5|29299.5|29315.7|29295.7|34
1752810600000|2025-07-18 03:50:00|29317.8|29297.8|29316.5|29296.5|29317.8|29297.8|29315|29295|12
1752810900000|2025-07-18 03:55:00|29316|29296|29315.5|29295.5|29316.5|29296.5|29315.5|29295.5|4
1752811200000|2025-07-18 04:00:00|29315|29295|29316.8|29296.8|29316.8|29296.8|29313|29293|33
1752811500000|2025-07-18 04:05:00|29316|29296|29318.6|29298.6|29319.2|29299.2|29315.7|29295.7|41
1752811800000|2025-07-18 04:10:00|29319|29299|29318.5|29298.5|29319.5|29299.5|29318|29298|29
1752812100000|2025-07-18 04:15:00|29319|29299|29319|29299|29319|29299|29318.5|29298.5|7
1752812400000|2025-07-18 04:20:00|29318.5|29298.5|29319.8|29299.8|29320.5|29300.5|29318.5|29298.5|27
1752812700000|2025-07-18 04:25:00|29319.6|29299.6|29318.2|29298.2|29320.5|29300.5|29317.8|29297.8|54
1752813000000|2025-07-18 04:30:00|29317.8|29297.8|29319.3|29299.3|29320.9|29300.9|29317.8|29297.8|60
1752813300000|2025-07-18 04:35:00|29319.5|29299.5|29318.5|29298.5|29320.2|29300.2|29318.5|29298.5|11
1752813600000|2025-07-18 04:40:00|29318.7|29298.7|29318|29298|29318.7|29298.7|29318|29298|11
1752813900000|2025-07-18 04:45:00|29318.4|29298.4|29318.5|29298.5|29318.5|29298.5|29318.4|29298.4|2
1752814500000|2025-07-18 04:55:00|29319.2|29299.2|29318.9|29298.9|29319.2|29299.2|29318|29298|22
1752814800000|2025-07-18 05:00:00|29318.6|29298.6|29318|29298|29319.6|29299.6|29318|29298|32
1752815100000|2025-07-18 05:05:00|29318.1|29298.1|29318.5|29298.5|29319|29299|29318|29298|22
1752815400000|2025-07-18 05:10:00|29318|29298|29323|29303|29323|29303|29318|29298|6
1752815700000|2025-07-18 05:15:00|29322.5|29302.5|29322.5|29302.5|29323.5|29303.5|29322.5|29302.5|7
1752816000000|2025-07-18 05:20:00|29322.8|29302.8|29328.5|29308.5|29328.8|29308.8|29322.5|29302.5|37
1752816300000|2025-07-18 05:25:00|29329.2|29309.2|29325.5|29305.5|29329.2|29309.2|29324.3|29304.3|44
1752816600000|2025-07-18 05:30:00|29325.2|29305.2|29326.5|29306.5|29327|29307|29325|29305|29
1752816900000|2025-07-18 05:35:00|29325.9|29305.9|29325.5|29305.5|29331|29311|29325|29305|43
1752817200000|2025-07-18 05:40:00|29325|29305|29325|29305|29325.5|29305.5|29324.6|29304.6|19
1752817500000|2025-07-18 05:45:00|29325.4|29305.4|29325|29305|29325.4|29305.4|29324.6|29304.6|16
1752817800000|2025-07-18 05:50:00|29324.7|29304.7|29325|29305|29325.4|29305.4|29324.6|29304.6|15
1752818100000|2025-07-18 05:55:00|29325.5|29305.5|29325|29305|29326|29306|29324.8|29304.8|11
1752818400000|2025-07-18 06:00:00|29325.2|29305.2|29335|29315|29338.8|29318.8|29324.8|29304.8|18
1752818700000|2025-07-18 06:05:00|29335.6|29315.6|29343.5|29323.5|29346|29326|29334.6|29314.6|41
1752819000000|2025-07-18 06:10:00|29344|29324|29337.4|29317.4|29344|29324|29335|29315|35
1752819300000|2025-07-18 06:15:00|29337.6|29317.6|29336|29316|29337.7|29317.7|29335|29315|105
1752819600000|2025-07-18 06:20:00|29335|29315|29305|29285|29335.5|29315.5|29304.5|29284.5|56
1752819900000|2025-07-18 06:25:00|29304|29284|29323|29303|29323.5|29303.5|29288.8|29268.8|86
1752820200000|2025-07-18 06:30:00|29322.5|29302.5|29317.6|29297.6|29324|29302.5|29314.5|29294.5|48
1752820500000|2025-07-18 06:35:00|29317.5|29297.5|29315.5|29295.5|29321|29301|29315|29295|28
1752820800000|2025-07-18 06:40:00|29316|29296|29315.4|29295.4|29316.5|29296.5|29314.5|29294.5|22
1752821100000|2025-07-18 06:45:00|29315.2|29295.2|29302|29282|29315.4|29295.4|29300.2|29280.2|46
1752821400000|2025-07-18 06:50:00|29301.1|29281.1|29283.8|29263.8|29301.1|29281.1|29271.5|29251.5|100
1752821700000|2025-07-18 06:55:00|29282.7|29262.7|29268.6|29248.6|29283.9|29263.9|29266.8|29246.8|58
1752822000000|2025-07-18 07:00:00|29269|29249|29270|29250|29276.5|29256.5|29269|29249|66
1752822300000|2025-07-18 07:05:00|29270.5|29250.5|29274.3|29254.3|29274.3|29254.3|29265.5|29245.5|51
1752822600000|2025-07-18 07:10:00|29274.6|29254.6|29286.3|29266.3|29300.8|29280.8|29274.6|29254.6|82
1752822900000|2025-07-18 07:15:00|29286.5|29266.5|29277|29257|29286.5|29266.5|29276|29256|49
1752823200000|2025-07-18 07:20:00|29275.9|29255.9|29271.9|29251.9|29278|29258|29267|29247|45
1752823500000|2025-07-18 07:25:00|29272|29252|29276.1|29256.1|29276.9|29256.9|29270.5|29250.5|48
1752823800000|2025-07-18 07:30:00|29275.4|29255.4|29277.8|29257.8|29279.6|29259.6|29275.1|29255.1|28
1752824100000|2025-07-18 07:35:00|29278|29258|29275.1|29255.1|29278.8|29258.8|29272.5|29252.5|34
1752824400000|2025-07-18 07:40:00|29273.5|29253.5|29293.5|29268.5|29293.5|29271.5|29273.5|29253.5|83
1752824700000|2025-07-18 07:45:00|29294|29269|29319.3|29294.3|29321|29296|29292.9|29267.9|55
1752825000000|2025-07-18 07:50:00|29318.8|29293.8|29313.2|29293.2|29319.6|29296|29312.5|29292.5|44
1752825300000|2025-07-18 07:55:00|29313.6|29293.6|29303.2|29283.2|29314.5|29294.5|29303.2|29283.2|55
1752825600000|2025-07-18 08:00:00|29300.6|29280.6|29294.4|29269.4|29305|29283.5|29294.4|29269.4|44
1752825900000|2025-07-18 08:05:00|29293.9|29268.9|29295.1|29275.1|29295.6|29275.6|29292.5|29268.9|25
1752826200000|2025-07-18 08:10:00|29295|29275|29299.1|29274.1|29299.5|29276|29294.3|29270.6|52
1752826500000|2025-07-18 08:15:00|29298.9|29273.9|29289|29264|29299.3|29274.3|29289|29264|40
1752826800000|2025-07-18 08:20:00|29289.5|29264.5|29285.5|29260.5|29289.5|29264.5|29285.5|29260.5|14
1752827100000|2025-07-18 08:25:00|29284.5|29259.5|29279.5|29254.5|29284.5|29259.5|29278|29253|18
1752827400000|2025-07-18 08:30:00|29286.6|29261.6|29278.2|29258.2|29288|29263|29274.8|29251.3|30
1752827700000|2025-07-18 08:35:00|29278.5|29258.5|29284.7|29259.7|29288|29266|29277.8|29257.8|48
1752828000000|2025-07-18 08:40:00|29285.8|29260.8|29290.7|29270.7|29290.7|29270.7|29283.5|29258.5|35
1752828300000|2025-07-18 08:45:00|29290.1|29270.1|29289.1|29269.1|29290.9|29270.9|29289|29269|14
1752828600000|2025-07-18 08:50:00|29289|29269|29288.9|29268.9|29289|29269|29287|29267|14
1752828900000|2025-07-18 08:55:00|29289.3|29269.3|29295|29275|29295|29275|29289.3|29269.3|22
1752829200000|2025-07-18 09:00:00|29295.5|29275.5|29311.6|29286.6|29311.6|29286.6|29295.5|29275.5|19
1752829500000|2025-07-18 09:05:00|29309|29289|29306.5|29286.5|29309|29289|29306.5|29286.5|8
1752829800000|2025-07-18 09:10:00|29307|29287|29302.5|29282.5|29307|29287|29302.2|29282.2|15
1752830100000|2025-07-18 09:15:00|29302|29282|29309|29289|29309.5|29289.5|29300.5|29280.5|27
1752830400000|2025-07-18 09:20:00|29308.5|29288.5|29313.4|29293.4|29313.5|29293.5|29308.5|29288.5|14
1752830700000|2025-07-18 09:25:00|29313.1|29293.1|29311.5|29291.5|29314.2|29294.2|29311.5|29291.5|10
1752831000000|2025-07-18 09:30:00|29308.5|29288.5|29310.1|29290.1|29310.5|29290.5|29308.5|29288.5|5
1752831300000|2025-07-18 09:35:00|29309.5|29289.5|29320.6|29295.6|29320.6|29295.6|29308.5|29286|26
1752831600000|2025-07-18 09:40:00|29318|29298|29320|29300|29320|29300|29315.8|29295.8|14
1752831900000|2025-07-18 09:45:00|29319.5|29299.5|29320|29300|29320|29300|29319.5|29299.5|4
1752832200000|2025-07-18 09:50:00|29320.1|29300.1|29319.5|29299.5|29322.5|29302.5|29318.5|29298.5|11
1752832500000|2025-07-18 09:55:00|29318.5|29298.5|29319.1|29299.1|29319.5|29299.5|29318.1|29298.1|21
1752832800000|2025-07-18 10:00:00|29319|29299|29304.5|29284.5|29319|29299|29304.5|29284.5|18
1752833100000|2025-07-18 10:05:00|29305|29285|29301|29281|29310.5|29290.5|29301|29281|29
1752833400000|2025-07-18 10:10:00|29300.5|29280.5|29308|29288|29308|29288|29300.5|29280.5|17
1752833700000|2025-07-18 10:15:00|29307.5|29287.5|29297.5|29277.5|29310.5|29290.5|29297|29277|48
1752834000000|2025-07-18 10:20:00|29297|29277|29297|29277|29297.5|29277.5|29296.4|29276.4|11
1752834300000|2025-07-18 10:25:00|29297.5|29277.5|29297|29277|29297.5|29277.5|29297|29277|6
1752834600000|2025-07-18 10:30:00|29297.1|29277.1|29297.5|29277.5|29297.5|29277.5|29297.1|29277.1|2
1752834900000|2025-07-18 10:35:00|29297.1|29277.1|29297.5|29277.5|29297.5|29277.5|29297.1|29277.1|2
1752835200000|2025-07-18 10:40:00|29296.5|29276.5|29291.5|29271.5|29298.5|29278.5|29291|29271|20
1752835500000|2025-07-18 10:45:00|29292.1|29272.1|29292.1|29272.1|29293.5|29273.5|29291.5|29271.5|13
1752835800000|2025-07-18 10:50:00|29288.1|29268.1|29298|29278|29298.5|29278.5|29287.5|29267.5|21
1752836100000|2025-07-18 10:55:00|29298.5|29278.5|29294|29274|29298.5|29278.5|29286.5|29266.5|23
1752836400000|2025-07-18 11:00:00|29294.5|29274.5|29295.2|29275.2|29295.2|29275.2|29294.5|29274.5|3
1752836700000|2025-07-18 11:05:00|29296|29276|29289.5|29269.5|29296|29276|29289.5|29269.5|26
1752837000000|2025-07-18 11:10:00|29289|29269|29280.2|29260.2|29289|29269|29279.4|29259.4|24
1752837300000|2025-07-18 11:15:00|29280.1|29260.1|29280|29260|29280.3|29260.3|29280|29260|4
1752837600000|2025-07-18 11:20:00|29280.5|29260.5|29288.6|29263.6|29291|29269|29280|29260|18
1752837900000|2025-07-18 11:25:00|29289.6|29264.6|29261.4|29236.4|29293|29268|29261.4|29236.4|60
1752838200000|2025-07-18 11:30:00|29261|29236|29269.5|29249.5|29285|29265|29258.1|29235|48
1752838500000|2025-07-18 11:35:00|29269.8|29249.8|29258.8|29233.8|29278.6|29255.5|29258.8|29233.8|35
1752838800000|2025-07-18 11:40:00|29258.4|29233.4|29262|29237|29265.2|29240.2|29245.6|29217.7|45
1752839100000|2025-07-18 11:45:00|29263|29238|29263.5|29243.5|29266|29244|29261.5|29238|15
1752839400000|2025-07-18 11:50:00|29263.3|29243.3|29274.7|29249.7|29283|29263|29262.8|29242.8|18
1752839700000|2025-07-18 11:55:00|29277.5|29252.5|29275|29255|29279.1|29255|29275|29252.5|4
1752840000000|2025-07-18 12:00:00|29276|29256|29273|29253|29276|29256|29271.1|29251.1|7
1752840300000|2025-07-18 12:05:00|29282.5|29262.5|29280.8|29260.8|29287.7|29267.7|29280.8|29260.8|110
1752840600000|2025-07-18 12:10:00|29280.4|29260.4|29265.6|29245.6|29283.8|29263.8|29264.4|29243.3|50
1752840900000|2025-07-18 12:15:00|29254.5|29234.5|29252.5|29232.5|29255.6|29235.1|29249.8|29226.6|44
1752841200000|2025-07-18 12:20:00|29253|29233|29254|29234|29258.6|29238.6|29253|29233|22
1752841500000|2025-07-18 12:25:00|29257.5|29237.5|29257.5|29237.5|29259.8|29239.8|29253.5|29233.5|35
1752841800000|2025-07-18 12:30:00|29259.5|29234.5|29262|29237|29262|29237|29255.5|29230.5|11
1752842100000|2025-07-18 12:35:00|29262.5|29237.5|29262|29237|29263.7|29238.7|29261.6|29236.6|7
1752842400000|2025-07-18 12:40:00|29262.6|29237.6|29263|29238|29263|29238|29262.6|29237.6|2
1752842700000|2025-07-18 12:45:00|29262.6|29237.6|29263|29238|29263|29238|29262|29237|4
1752843000000|2025-07-18 12:50:00|29263.6|29238.6|29263.6|29238.6|29263.6|29238.6|29263|29238|3
1752843300000|2025-07-18 12:55:00|29264|29239|29254.5|29229.5|29264|29239|29254.5|29229.5|11
1752843600000|2025-07-18 13:00:00|29254.6|29229.6|29261|29236|29262.5|29237.5|29254|29229|14
1752843900000|2025-07-18 13:05:00|29261.7|29236.7|29255|29235|29261.7|29238.2|29255|29235|21
1752844200000|2025-07-18 13:10:00|29255.5|29235.5|29253.5|29233.5|29256.5|29236.5|29253.5|29233.5|19
1752844500000|2025-07-18 13:15:00|29253|29233|29249.1|29229.1|29253|29233|29249.1|29229.1|5
1752844800000|2025-07-18 13:20:00|29248.5|29228.5|29235.5|29215.5|29248.5|29228.5|29235.5|29215.5|21
1752845100000|2025-07-18 13:25:00|29236|29216|29245.5|29225.5|29245.5|29225.5|29236|29216|34
1752845400000|2025-07-18 13:30:00|29246.1|29226.1|29252.1|29232.1|29253.2|29233.2|29245.5|29225.5|50
1752845700000|2025-07-18 13:35:00|29258.5|29238.5|29276.5|29256.5|29285|29265|29258.2|29238.2|33
1752846000000|2025-07-18 13:40:00|29276.1|29256.1|29276.5|29256.5|29282.5|29262.5|29273.5|29253.5|16
1752846300000|2025-07-18 13:45:00|29276|29256|29276|29256|29276|29256|29276|29256|1
1752846600000|2025-07-18 13:50:00|29276.5|29256.5|29273.2|29253.2|29278|29258|29273.2|29253.2|12
1752846900000|2025-07-18 13:55:00|29272|29252|29267.5|29247.5|29272.6|29252.6|29267.5|29247.5|19
1752847200000|2025-07-18 14:00:00|29267.4|29242.4|29268|29243|29270|29245|29267|29242|18
1752847500000|2025-07-18 14:05:00|29267.5|29242.5|29265.5|29245.5|29269.2|29249.2|29261.5|29241.5|27
1752847800000|2025-07-18 14:10:00|29265.1|29245.1|29285.5|29265.5|29286.1|29266.1|29265.1|29245.1|36
1752848100000|2025-07-18 14:15:00|29286.1|29266.1|29281.1|29261.1|29295.1|29275.1|29281.1|29261.1|30
1752848400000|2025-07-18 14:20:00|29281.5|29261.5|29281|29261|29281.5|29261.5|29279.5|29259.5|9
1752848700000|2025-07-18 14:25:00|29279|29259|29284.5|29264.5|29285|29265|29278.5|29258.5|10
1752849000000|2025-07-18 14:30:00|29281|29261|29284.5|29264.5|29284.5|29264.5|29279.6|29259.6|14
1752849300000|2025-07-18 14:35:00|29285|29265|29282|29262|29285|29265|29281.8|29261.8|9
1752849600000|2025-07-18 14:40:00|29283|29263|29282|29262|29283|29263|29281.5|29261.5|25
1752849900000|2025-07-18 14:45:00|29285|29265|29285|29265|29287.5|29267.5|29283.5|29263.5|14
1752850200000|2025-07-18 14:50:00|29291|29271|29297|29277|29297|29277|29291|29271|4
1752850500000|2025-07-18 14:55:00|29297.5|29277.5|29296|29276|29297.5|29277.5|29296|29276|7
1752850800000|2025-07-18 15:00:00|29296.5|29276.5|29296|29276|29296.5|29276.5|29296|29276|2
1752851100000|2025-07-18 15:05:00|29295.5|29275.5|29290.5|29270.5|29295.5|29275.5|29290.5|29270.5|11
1752851400000|2025-07-18 15:10:00|29289.5|29269.5|29286.5|29266.5|29290.5|29270.5|29285.5|29265.5|13
1752851700000|2025-07-18 15:15:00|29285.8|29265.8|29282.5|29262.5|29286.5|29266.5|29282.5|29262.5|6
1752852000000|2025-07-18 15:20:00|29285|29265|29285|29265|29285|29265|29285|29265|1
1752852300000|2025-07-18 15:25:00|29284.5|29264.5|29285|29265|29285|29265|29284.5|29264.5|24
1752852600000|2025-07-18 15:30:00|29284|29264|29285|29265|29285|29265|29284|29264|4
1752852900000|2025-07-18 15:35:00|29286.1|29266.1|29288.5|29268.5|29288.5|29268.5|29285.5|29265.5|9
1752853200000|2025-07-18 15:40:00|29285|29265|29287.1|29267.1|29289.5|29269.5|29285|29265|12
1752853500000|2025-07-18 15:45:00|29286.1|29266.1|29289|29269|29289|29269|29285|29265|8
1752853800000|2025-07-18 15:50:00|29290|29270|29296|29276|29298.5|29278.5|29290|29270|20
1752854100000|2025-07-18 15:55:00|29295.5|29275.5|29296|29276|29296|29276|29295.5|29275.5|2
1752854400000|2025-07-18 16:00:00|29296.5|29276.5|29296.5|29276.5|29296.5|29276.5|29296|29276|3
1752855000000|2025-07-18 16:10:00|29297|29277|29297.5|29277.5|29298|29278|29296.5|29276.5|4
1752855300000|2025-07-18 16:15:00|29299|29279|29302.5|29282.5|29303.6|29283.6|29298.5|29278.5|14
1752855600000|2025-07-18 16:20:00|29301|29281|29306.5|29286.5|29306.5|29286.5|29301|29281|10
1752855900000|2025-07-18 16:25:00|29307|29287|29308|29288|29308.5|29288.5|29307|29287|7
1752856200000|2025-07-18 16:30:00|29308.1|29288.1|29305.5|29285.5|29308.1|29288.1|29305.5|29285.5|8
1752856500000|2025-07-18 16:35:00|29306|29286|29305.5|29285.5|29306.5|29286.5|29305.5|29285.5|6
1752856800000|2025-07-18 16:40:00|29306|29286|29307.1|29287.1|29307.1|29287.1|29306|29286|6
1752857100000|2025-07-18 16:45:00|29307.5|29287.5|29307.1|29287.1|29308.5|29288.5|29307.1|29287.1|8
1752857400000|2025-07-18 16:50:00|29306.5|29286.5|29308.1|29288.1|29308.1|29288.1|29306.5|29286.5|3
1752857700000|2025-07-18 16:55:00|29307.6|29287.6|29306|29286|29308.5|29288.5|29305.5|29285.5|17
1752858000000|2025-07-18 17:00:00|29307.1|29287.1|29310|29290|29312.8|29290.4|29307.1|29287.1|15
1752858300000|2025-07-18 17:05:00|29310.5|29290.5|29312.2|29292.2|29312.2|29292.2|29309.5|29289.5|22
1752858600000|2025-07-18 17:10:00|29312.5|29292.5|29321.6|29296.6|29321.6|29296.6|29312|29292|39
1752858900000|2025-07-18 17:15:00|29320.7|29295.7|29321.6|29296.6|29321.6|29296.6|29318.5|29293.5|9
1752859200000|2025-07-18 17:20:00|29321.8|29296.8|29321.6|29296.6|29321.8|29296.8|29321.6|29296.6|2
1752859500000|2025-07-18 17:25:00|29319|29294|29313.5|29288.5|29319|29294|29313|29288|8
1752859800000|2025-07-18 17:30:00|29313|29288|29318|29293|29318.5|29293.5|29313|29288|13
1752860400000|2025-07-18 17:40:00|29317|29292|29318|29293|29318|29293|29317|29292|2
1752860700000|2025-07-18 17:45:00|29318.7|29293.7|29318|29293|29318.7|29293.7|29317|29292|4
1752861000000|2025-07-18 17:50:00|29316.6|29291.6|29313.5|29288.5|29317.5|29292.5|29313|29288|18
1752861300000|2025-07-18 17:55:00|29317|29292|29313.5|29288.5|29317|29292|29312.8|29287.8|21
1752861600000|2025-07-18 18:00:00|29316.5|29291.5|29313.5|29288.5|29316.5|29291.5|29313.5|29288.5|2
1752861900000|2025-07-18 18:05:00|29314|29289|29313.5|29288.5|29316.5|29291.5|29313.5|29288.5|3
1752862200000|2025-07-18 18:10:00|29313|29288|29318.1|29293.1|29318.1|29293.1|29313|29288|9
1752862500000|2025-07-18 18:15:00|29319|29294|29319|29294|29319|29294|29317.9|29292.9|4
1752862800000|2025-07-18 18:20:00|29319.5|29294.5|29319|29294|29319.5|29294.5|29319|29294|4
1752863100000|2025-07-18 18:25:00|29318.5|29293.5|29318.5|29293.5|29318.5|29293.5|29318.5|29293.5|1
1752863400000|2025-07-18 18:30:00|29319|29294|29318.5|29293.5|29319|29294|29318.5|29293.5|2
1752864300000|2025-07-18 18:45:00|29319|29294|29318.5|29293.5|29319|29294|29318.5|29293.5|2
1752864600000|2025-07-18 18:50:00|29319.1|29294.1|29317.9|29292.9|29319.1|29294.1|29317.4|29292.4|9
1752864900000|2025-07-18 18:55:00|29318.7|29293.7|29317.9|29292.9|29318.7|29293.7|29317.9|29292.9|2
1752865200000|2025-07-18 19:00:00|29318.7|29293.7|29317.9|29292.9|29318.7|29293.7|29317.4|29292.4|12
1752865500000|2025-07-18 19:05:00|29318.9|29293.9|29317.9|29292.9|29323.8|29293.9|29317.9|29286.9|14
1752866100000|2025-07-18 19:15:00|29325.3|29289.3|29324.7|29288.9|29326.4|29289.3|29324.7|29287.7|4
1752866700000|2025-07-18 19:25:00|29326.4|29288.8|29326.4|29288.8|29326.4|29288.8|29326.4|29288.8|1
1752867000000|2025-07-18 19:30:00|29326.2|29288.6|29337.8|29291.9|29338.1|29297.3|29326.2|29288.6|11
1752867300000|2025-07-18 19:35:00|29338.4|29290.3|29336.8|29290.9|29338.4|29290.9|29336.8|29290.3|2
1752867600000|2025-07-18 19:40:00|29338.7|29290.6|29338.4|29290.3|29341|29292.7|29337.8|29290.3|5
1752867900000|2025-07-18 19:45:00|29339|29288.6|29337.4|29289.3|29339.4|29290.6|29334.2|29288.6|7
1752868200000|2025-07-18 19:50:00|29339.4|29289|29344|29296.7|29344|29316.3|29330|29289|6
1752868500000|2025-07-18 19:55:00|29343.7|29298.7|29342.2|29298.6|29343.7|29302.1|29341.2|29298.3|8
1753059600000|2025-07-21 01:00:00|29293.6|29253.7|29286|29261|29299.4|29274.4|29277.2|29252.2|59
1753059900000|2025-07-21 01:05:00|29285.6|29260.6|29283.7|29258.7|29290.1|29270.1|29283.5|29258.5|37
1753060200000|2025-07-21 01:10:00|29282|29257|29294.4|29249.7|29296.8|29264.5|29276.6|29249.3|43
1753060500000|2025-07-21 01:15:00|29293.4|29248.7|29303.9|29256.4|29309.8|29262.3|29292.1|29246.9|37
1753060800000|2025-07-21 01:20:00|29292.7|29267.7|29295.3|29275.3|29296.5|29276.5|29289|29265|26
1753061100000|2025-07-21 01:25:00|29295.4|29275.4|29296.2|29276.2|29298.9|29278.9|29286.1|29266.1|57
1753061400000|2025-07-21 01:30:00|29296.7|29276.7|29311.1|29291.1|29316.7|29294.8|29295.8|29275.8|54
1753061700000|2025-07-21 01:35:00|29311.5|29291.5|29312|29292|29312.5|29292.5|29300.1|29280.1|50
1753062000000|2025-07-21 01:40:00|29312.2|29292.2|29323.4|29298.4|29324.5|29299.5|29309.8|29289.8|44
1753062300000|2025-07-21 01:45:00|29323.5|29298.5|29324|29304|29331.3|29306.3|29323.5|29298.5|35
1753062600000|2025-07-21 01:50:00|29324.5|29304.5|29334.8|29309.8|29339.7|29315.2|29324|29304|31
1753062900000|2025-07-21 01:55:00|29339.4|29314.4|29349.5|29329.5|29349.5|29329.5|29335.3|29310.3|21
1753063200000|2025-07-21 02:00:00|29349.4|29329.4|29347.1|29327.1|29350.9|29330.9|29346.9|29326.9|43
1753063500000|2025-07-21 02:05:00|29346.6|29326.6|29328.7|29308.7|29346.6|29326.6|29323.1|29303.1|70
1753063800000|2025-07-21 02:10:00|29328.9|29308.9|29343.6|29318.6|29344.2|29321.5|29325.8|29305.8|60
1753064100000|2025-07-21 02:15:00|29344.7|29324.7|29338.5|29318.5|29344.7|29324.7|29332.5|29310.6|39
1753064400000|2025-07-21 02:20:00|29338|29318|29339|29319|29340|29320|29335|29315|22
1753064700000|2025-07-21 02:25:00|29338.7|29318.7|29338.8|29318.8|29339.6|29319.6|29337.8|29317.8|47
1753065000000|2025-07-21 02:30:00|29339.4|29319.4|29360.2|29340.2|29366.2|29346.2|29339.3|29319.3|73
1753065300000|2025-07-21 02:35:00|29360.7|29340.7|29362.5|29342.5|29364.7|29344.7|29360|29340|19
1753065600000|2025-07-21 02:40:00|29362.4|29342.4|29373.5|29353.5|29374.5|29354.5|29360.5|29340.5|19
1753065900000|2025-07-21 02:45:00|29374|29354|29383|29363|29400.8|29377.3|29372.8|29352.8|54
1753066200000|2025-07-21 02:50:00|29385.1|29365.1|29380.6|29360.6|29392.5|29372.5|29380.6|29360.6|35
1753066500000|2025-07-21 02:55:00|29380.4|29360.4|29375|29355|29383.5|29363.5|29371.5|29351.5|61
1753066800000|2025-07-21 03:00:00|29372.5|29352.5|29368.1|29348.1|29376.4|29356.4|29366.5|29346.5|51
1753067100000|2025-07-21 03:05:00|29368.2|29348.2|29390.5|29370.5|29390.5|29370.5|29367.5|29347.5|74
1753067400000|2025-07-21 03:10:00|29390.2|29370.2|29385.5|29365.5|29394.9|29374.9|29384.5|29364.5|38
1753067700000|2025-07-21 03:15:00|29392|29372|29404.5|29384.5|29405.3|29385.3|29390.6|29370.6|28
1753068000000|2025-07-21 03:20:00|29404.7|29384.7|29407.7|29387.7|29408.5|29388.5|29404|29384|28
1753068300000|2025-07-21 03:25:00|29408|29388|29402.3|29382.3|29408|29388|29400.1|29380.1|43
1753068600000|2025-07-21 03:30:00|29400.8|29380.8|29406|29386|29407|29387|29400.7|29380.7|33
1753068900000|2025-07-21 03:35:00|29405.5|29385.5|29405|29385|29409.8|29389.8|29405|29385|33
1753069200000|2025-07-21 03:40:00|29403.5|29383.5|29413.5|29393.5|29423.7|29403.7|29402.1|29382.1|52
1753069500000|2025-07-21 03:45:00|29412.6|29392.6|29401|29381|29420|29400|29400.3|29380.3|44
1753069800000|2025-07-21 03:50:00|29400|29380|29400|29380|29405.5|29385.5|29398.8|29378.8|21
1753070100000|2025-07-21 03:55:00|29398.8|29378.8|29400.2|29380.2|29400.5|29380.5|29398.8|29378.8|18
1753070400000|2025-07-21 04:00:00|29400.1|29380.1|29401.7|29381.7|29404.7|29384.7|29399.9|29379.9|13
1753070700000|2025-07-21 04:05:00|29401.1|29381.1|29403|29383|29404.8|29384.8|29401.1|29381.1|15
1753071000000|2025-07-21 04:10:00|29402.5|29382.5|29405.2|29385.2|29406.9|29386.9|29402.5|29382.5|30
1753071300000|2025-07-21 04:15:00|29405.5|29385.5|29406.5|29386.5|29406.5|29386.5|29405.4|29385.4|19
1753071600000|2025-07-21 04:20:00|29406.2|29386.2|29408.8|29388.8|29409.2|29389.2|29406|29386|34
1753071900000|2025-07-21 04:25:00|29408.5|29388.5|29407.1|29387.1|29409.3|29389.3|29406.1|29386.1|57
1753072200000|2025-07-21 04:30:00|29406.9|29386.9|29408|29388|29408.7|29388.7|29406|29386|29
1753072500000|2025-07-21 04:35:00|29408.3|29388.3|29408.5|29388.5|29409.9|29389.9|29407.1|29387.1|45
1753072800000|2025-07-21 04:40:00|29407.1|29387.1|29413|29393|29413.3|29393.3|29407.1|29387.1|73
1753073100000|2025-07-21 04:45:00|29413.2|29393.2|29407.6|29387.6|29414|29394|29407.2|29387.2|49
1753073400000|2025-07-21 04:50:00|29407.3|29387.3|29406|29386|29407.3|29387.3|29403.6|29383.6|36
1753073700000|2025-07-21 04:55:00|29405.5|29385.5|29405.7|29385.7|29407|29387|29405.3|29385.3|36
1753074000000|2025-07-21 05:00:00|29406.1|29386.1|29406.5|29386.5|29407|29387|29406.1|29386.1|9
1753074300000|2025-07-21 05:05:00|29407|29387|29406.5|29386.5|29407|29387|29405.5|29385.5|18
1753074600000|2025-07-21 05:10:00|29406.2|29386.2|29405.5|29385.5|29406.5|29386.5|29404.5|29384.5|47
1753074900000|2025-07-21 05:15:00|29406.5|29386.5|29406.3|29386.3|29407.1|29387.1|29405.5|29385.5|32
1753075200000|2025-07-21 05:20:00|29406.5|29386.5|29405.8|29385.8|29406.5|29386.5|29405.7|29385.7|9
1753075500000|2025-07-21 05:25:00|29405.5|29385.5|29406.7|29386.7|29407.9|29387.9|29405.3|29385.3|15
1753075800000|2025-07-21 05:30:00|29407.4|29387.4|29406|29386|29407.5|29387.5|29404|29384|54
1753076100000|2025-07-21 05:35:00|29404.5|29384.5|29404.5|29384.5|29406|29386|29404.5|29384.5|23
1753076400000|2025-07-21 05:40:00|29404|29384|29394.3|29374.3|29404|29384|29394.3|29374.3|19
1753076700000|2025-07-21 05:45:00|29393.8|29373.8|29390.2|29370.2|29393.8|29373.8|29390.2|29370.2|34
1753077000000|2025-07-21 05:50:00|29390|29370|29388.4|29368.4|29391|29371|29387.5|29367.5|55
1753077300000|2025-07-21 05:55:00|29388|29368|29389|29369|29390|29370|29387.8|29367.8|23
1753077600000|2025-07-21 06:00:00|29389.5|29369.5|29388.9|29368.9|29390|29370|29386|29366|13
1753077900000|2025-07-21 06:05:00|29389.1|29369.1|29392|29372|29393.5|29373.5|29388.9|29368.9|31
1753078200000|2025-07-21 06:10:00|29391.9|29371.9|29392.9|29372.9|29394|29374|29388.5|29368.5|29
1753078500000|2025-07-21 06:15:00|29392.8|29372.8|29393|29373|29395|29375|29386.5|29366.5|82
1753078800000|2025-07-21 06:20:00|29390.1|29370.1|29390|29370|29394|29374|29388|29368|24
1753079100000|2025-07-21 06:25:00|29389.5|29369.5|29385|29365|29389.8|29369.8|29385|29365|7
1753079400000|2025-07-21 06:30:00|29384|29364|29342|29322|29385|29365|29342|29317.6|53
1753079700000|2025-07-21 06:35:00|29342.5|29322.5|29359.5|29339.5|29359.5|29339.5|29342.5|29322.5|31
1753080000000|2025-07-21 06:40:00|29360.5|29340.5|29365.5|29345.5|29372|29352|29360.5|29340.5|46
1753080300000|2025-07-21 06:45:00|29362.5|29342.5|29367.5|29347.5|29369.7|29349.7|29358.5|29338.5|33
1753080600000|2025-07-21 06:50:00|29369.4|29349.4|29358.5|29338.5|29369.4|29349.4|29352.8|29332.8|41
1753080900000|2025-07-21 06:55:00|29358|29338|29360|29340|29361.5|29341.5|29358|29338|58
1753081200000|2025-07-21 07:00:00|29360.2|29340.2|29365.5|29345.5|29365.6|29345.6|29359.5|29339.5|18
1753081500000|2025-07-21 07:05:00|29366|29346|29366|29346|29367|29347|29365.5|29345.5|9
1753081800000|2025-07-21 07:10:00|29366.5|29346.5|29362.5|29342.5|29367|29347|29360.6|29340.6|14
1753082100000|2025-07-21 07:15:00|29363.5|29343.5|29366|29346|29377|29357|29363.5|29343.5|46
1753082400000|2025-07-21 07:20:00|29365.5|29345.5|29366|29346|29366|29346|29365.5|29345.5|6
1753082700000|2025-07-21 07:25:00|29366.5|29346.5|29370|29350|29371|29351|29365.5|29345.5|18
1753083000000|2025-07-21 07:30:00|29371|29351|29373.5|29353.5|29378.5|29358.5|29370|29350|44
1753083300000|2025-07-21 07:35:00|29374.5|29354.5|29372.5|29352.5|29382.5|29362.5|29370.5|29350.5|55
1753083600000|2025-07-21 07:40:00|29373|29353|29372.6|29352.6|29375.7|29355.7|29370.5|29350.5|34
1753083900000|2025-07-21 07:45:00|29372.7|29352.7|29372.5|29352.5|29373|29353|29371.9|29351.9|12
1753084200000|2025-07-21 07:50:00|29373|29353|29369.5|29349.5|29373.5|29353.5|29369|29349|12
1753084500000|2025-07-21 07:55:00|29369|29349|29351.5|29331.5|29369.5|29349.5|29351.5|29331.5|30
1753084800000|2025-07-21 08:00:00|29352|29332|29353|29333|29354|29334|29351|29331|17
1753085100000|2025-07-21 08:05:00|29353.5|29333.5|29352.5|29332.5|29353.5|29333.5|29352|29332|11
1753085400000|2025-07-21 08:10:00|29353|29333|29352|29332|29353.5|29333.5|29352|29332|4
1753085700000|2025-07-21 08:15:00|29351|29331|29352|29332|29353|29333|29350|29330|9
1753086000000|2025-07-21 08:20:00|29351.5|29331.5|29351.5|29331.5|29352|29332|29351|29331|15
1753086300000|2025-07-21 08:25:00|29352|29332|29351.5|29331.5|29354.4|29334.4|29351|29331|19
1753086600000|2025-07-21 08:30:00|29351|29331|29342.5|29322.5|29354.5|29334.5|29341.4|29321.4|37
1753086900000|2025-07-21 08:35:00|29343.1|29323.1|29340.1|29320.1|29343.1|29323.1|29338.9|29318.9|38
1753087200000|2025-07-21 08:40:00|29339.5|29319.5|29337.5|29317.5|29342.1|29322.1|29337.5|29317.5|12
1753087500000|2025-07-21 08:45:00|29339.1|29319.1|29347.2|29327.2|29347.2|29327.2|29337.5|29317.5|24
1753087800000|2025-07-21 08:50:00|29347.3|29327.3|29348|29328|29349.4|29329.4|29347.3|29327.3|6
1753088100000|2025-07-21 08:55:00|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|29347.5|29327.5|1
1753088400000|2025-07-21 09:00:00|29349.1|29329.1|29347.5|29327.5|29349.1|29329.1|29346.8|29326.8|5
1753088700000|2025-07-21 09:05:00|29349.5|29329.5|29347.5|29327.5|29353|29333|29347.5|29327.5|17
1753089000000|2025-07-21 09:10:00|29349.1|29329.1|29347.5|29327.5|29349.1|29329.1|29347.5|29327.5|2
1753089600000|2025-07-21 09:20:00|29347.4|29327.4|29347.5|29327.5|29347.5|29327.5|29347.4|29327.4|2
1753089900000|2025-07-21 09:25:00|29348|29328|29350.5|29330.5|29351.5|29331.5|29347.5|29327.5|12
1753090200000|2025-07-21 09:30:00|29351|29331|29361.5|29341.5|29362|29342|29351|29331|12
1753090500000|2025-07-21 09:35:00|29360.5|29340.5|29362|29342|29362|29342|29358.8|29338.8|17
1753090800000|2025-07-21 09:40:00|29361.5|29341.5|29360.5|29340.5|29362.5|29342.5|29359.4|29339.4|24
1753091100000|2025-07-21 09:45:00|29360.9|29340.9|29365.5|29345.5|29367|29347|29360.4|29340.4|45
1753091400000|2025-07-21 09:50:00|29366|29346|29371.5|29351.5|29372|29352|29366|29346|27
1753091700000|2025-07-21 09:55:00|29372|29352|29369.5|29349.5|29372.7|29352.7|29368|29348|17
1753092000000|2025-07-21 10:00:00|29371|29351|29365.3|29340.3|29371|29351|29363.8|29340.2|10
1753092300000|2025-07-21 10:05:00|29362.4|29342.4|29361.8|29341.8|29363.1|29343.1|29361.8|29341.8|9
1753092900000|2025-07-21 10:15:00|29362.1|29342.1|29360.6|29340.6|29365.2|29345.2|29359.5|29339.5|14
1753093200000|2025-07-21 10:20:00|29361.1|29341.1|29361.5|29341.5|29362.6|29342.6|29360.5|29340.5|16
1753093500000|2025-07-21 10:25:00|29362|29342|29364|29339|29364|29342.6|29361.5|29339|9
1753093800000|2025-07-21 10:30:00|29363.6|29338.6|29366|29341|29366|29341|29363.1|29338.1|11
1753094100000|2025-07-21 10:35:00|29365.5|29340.5|29358.5|29338.5|29365.5|29343|29358.5|29338.5|8
1753094400000|2025-07-21 10:40:00|29359.5|29339.5|29365.5|29345.5|29366.3|29346.3|29359.5|29339.5|31
1753094700000|2025-07-21 10:45:00|29365.3|29345.3|29351.5|29331.5|29365.3|29345.3|29351.5|29331.5|17
1753095000000|2025-07-21 10:50:00|29351|29331|29351|29331|29351|29331|29351|29331|1
1753095300000|2025-07-21 10:55:00|29351.3|29331.3|29365|29345|29365.1|29345.1|29351.3|29331.3|18
1753095600000|2025-07-21 11:00:00|29365.2|29345.2|29359|29339|29365.2|29345.2|29359|29339|7
1753096200000|2025-07-21 11:10:00|29351.4|29331.4|29333|29313|29351.4|29331.4|29331.9|29311.9|35
1753096500000|2025-07-21 11:15:00|29330.5|29310.5|29324.3|29304.3|29330.5|29310.5|29323.1|29303.1|13
1753096800000|2025-07-21 11:20:00|29325|29305|29321|29301|29328.5|29308.5|29321|29301|25
1753097100000|2025-07-21 11:25:00|29317.7|29297.7|29320.1|29300.1|29321.5|29301.5|29317.7|29297.7|8
1753097400000|2025-07-21 11:30:00|29319.5|29299.5|29318.5|29298.5|29321|29301|29315.2|29295.2|28
1753097700000|2025-07-21 11:35:00|29319|29299|29318.5|29298.5|29320.5|29300.5|29318.5|29298.5|8
1753098000000|2025-07-21 11:40:00|29318|29298|29317.5|29297.5|29320|29300|29317|29297|5
1753098300000|2025-07-21 11:45:00|29316.5|29296.5|29316.5|29296.5|29316.5|29296.5|29315|29295|5
1753098900000|2025-07-21 11:55:00|29315.4|29295.4|29306.1|29286.1|29316.5|29296.5|29303|29283|29
1753099200000|2025-07-21 12:00:00|29307.4|29287.4|29311.5|29291.5|29311.5|29291.5|29307.4|29287.4|33
1753099500000|2025-07-21 12:05:00|29311|29291|29310|29290|29312|29292|29310|29290|14
1753099800000|2025-07-21 12:10:00|29310.5|29290.5|29312.5|29292.5|29315.5|29293|29306.5|29286.5|21
1753100100000|2025-07-21 12:15:00|29313.9|29293.9|29322.5|29302.5|29324.5|29304.5|29312.5|29292.5|16
1753100400000|2025-07-21 12:20:00|29322|29302|29321.5|29301.5|29322.1|29302.1|29321.5|29301.5|7
1753100700000|2025-07-21 12:25:00|29318.5|29298.5|29311|29291|29318.5|29298.5|29310.5|29286|42
1753101000000|2025-07-21 12:30:00|29310.5|29290.5|29312.2|29292.2|29312.2|29292.2|29308.2|29288.2|30
1753101300000|2025-07-21 12:35:00|29313|29293|29312.6|29292.6|29313|29293|29310|29290|16
1753101600000|2025-07-21 12:40:00|29312.5|29292.5|29312.5|29292.5|29312.5|29292.5|29312|29292|3
1753102200000|2025-07-21 12:50:00|29311.5|29291.5|29315.5|29295.5|29315.7|29295.7|29311.5|29291.5|11
1753102500000|2025-07-21 12:55:00|29316.2|29296.2|29324|29304|29325.4|29305.4|29315.7|29295.7|28
1753102800000|2025-07-21 13:00:00|29329|29309|29324|29304|29331|29311|29324|29304|23
1753103100000|2025-07-21 13:05:00|29322.7|29302.7|29321|29301|29322.7|29302.7|29318|29298|3
1753103400000|2025-07-21 13:10:00|29321.5|29301.5|29321.5|29301.5|29322|29302|29321.5|29301.5|3
1753103700000|2025-07-21 13:15:00|29322|29302|29322|29302|29324.5|29304.5|29320|29300|16
1753104000000|2025-07-21 13:20:00|29317.8|29297.8|29318.1|29298.1|29318.1|29298.1|29317.6|29297.6|4
1753104300000|2025-07-21 13:25:00|29320.5|29300.5|29337|29317|29339.5|29319.5|29320|29300|38
1753104600000|2025-07-21 13:30:00|29337.1|29317.1|29336|29316|29337.5|29317.5|29335.5|29315.5|14
1753104900000|2025-07-21 13:35:00|29336.5|29316.5|29337.5|29317.5|29337.5|29317.5|29336.5|29316.5|7
1753105200000|2025-07-21 13:40:00|29338.5|29318.5|29343.5|29323.5|29345|29325|29338.5|29318.5|16
1753105500000|2025-07-21 13:45:00|29343|29323|29341.5|29321.5|29343|29323|29341.5|29321.5|3
1753105800000|2025-07-21 13:50:00|29341|29321|29341.5|29316.5|29343.5|29321.1|29341|29316.5|6
1753106100000|2025-07-21 13:55:00|29341.6|29316.6|29382.8|29242.2|29382.8|29316.6|29324.6|29241.7|24
1753106400000|2025-07-21 14:00:00|29351.5|29273.4|29314|29294|29351.5|29303.1|29313.5|29273|34
1753106700000|2025-07-21 14:05:00|29314.5|29294.5|29315|29295|29315|29295|29311.2|29291.2|13
1753107300000|2025-07-21 14:15:00|29315.6|29295.6|29316|29296|29316|29296|29315.5|29295.5|3
1753107600000|2025-07-21 14:20:00|29316.5|29296.5|29320.5|29300.5|29322.5|29302.5|29316|29296|8
1753107900000|2025-07-21 14:25:00|29320|29300|29314.5|29294.5|29320|29300|29310|29290|46
1753108200000|2025-07-21 14:30:00|29315|29295|29314|29294|29317.9|29297.9|29314|29294|8
1753108500000|2025-07-21 14:35:00|29313.5|29293.5|29314|29294|29314.5|29294.5|29313.5|29293.5|6
1753108800000|2025-07-21 14:40:00|29312.5|29292.5|29311.8|29291.8|29312.5|29292.5|29311.8|29291.8|2
1753109100000|2025-07-21 14:45:00|29311.3|29291.3|29307|29287|29311.3|29291.3|29304.5|29284.5|26
1753109400000|2025-07-21 14:50:00|29308|29288|29305|29285|29308|29288|29305|29285|5
1753109700000|2025-07-21 14:55:00|29307|29287|29288.5|29263.5|29309|29289|29288.5|29263.5|39
1753110000000|2025-07-21 15:00:00|29289.2|29264.2|29280|29260|29294|29266.1|29280|29258.8|26
1753110300000|2025-07-21 15:05:00|29279.5|29259.5|29274.8|29254.8|29279.5|29259.5|29261.1|29241.1|66
1753110600000|2025-07-21 15:10:00|29281.5|29261.5|29276|29256|29284.1|29264.1|29275.5|29255.5|21
1753110900000|2025-07-21 15:15:00|29274|29254|29275|29255|29275|29255|29272.5|29252.5|14
1753111200000|2025-07-21 15:20:00|29274.7|29254.7|29274.6|29254.6|29274.7|29254.7|29274.1|29254.1|6
1753111500000|2025-07-21 15:25:00|29274.7|29254.7|29273.5|29253.5|29275|29255|29273|29253|5
1753111800000|2025-07-21 15:30:00|29273|29253|29273|29253|29273|29253|29271.8|29251.8|4
1753112100000|2025-07-21 15:35:00|29271.5|29251.5|29272.5|29252.5|29272.5|29252.5|29270.5|29250.5|4
1753112400000|2025-07-21 15:40:00|29273|29253|29279.1|29259.1|29280.1|29260.1|29270.5|29250.5|15
1753112700000|2025-07-21 15:45:00|29279.5|29259.5|29279.5|29259.5|29279.5|29259.5|29276.3|29256.3|7
1753113000000|2025-07-21 15:50:00|29279|29259|29281.5|29261.5|29282|29262|29279|29259|12
1753113300000|2025-07-21 15:55:00|29282|29262|29282|29262|29292|29272|29282|29262|17
1753113600000|2025-07-21 16:00:00|29282.5|29262.5|29283.5|29263.5|29284.5|29264.5|29282.5|29262.5|5
1753113900000|2025-07-21 16:05:00|29284|29264|29283.7|29263.7|29284|29264|29282.8|29262.8|15
1753114200000|2025-07-21 16:10:00|29283.2|29263.2|29281.5|29261.5|29284.3|29264.3|29279.5|29259.5|33
1753114500000|2025-07-21 16:15:00|29282|29262|29280.5|29260.5|29282|29262|29279.1|29259.1|107
1753114800000|2025-07-21 16:20:00|29281.1|29261.1|29281|29261|29282.8|29262.8|29277.8|29257.8|29
1753115100000|2025-07-21 16:25:00|29281.5|29261.5|29281|29261|29282.2|29262.2|29281|29261|12
1753115400000|2025-07-21 16:30:00|29281.1|29261.1|29286.5|29266.5|29287.4|29267.4|29281.1|29261.1|23
1753115700000|2025-07-21 16:35:00|29287|29267|29286|29266|29287.5|29267.5|29285.5|29265.5|28
1753116000000|2025-07-21 16:40:00|29285.5|29265.5|29286.5|29266.5|29286.5|29266.5|29284.8|29264.8|23
1753116300000|2025-07-21 16:45:00|29286|29266|29282.5|29257.5|29288.5|29266.1|29282.5|29257.5|10
1753117500000|2025-07-21 17:05:00|29285.5|29260.5|29285.3|29260.3|29291|29266|29285.3|29260.3|17
1753117800000|2025-07-21 17:10:00|29284.5|29259.5|29284.8|29259.8|29285|29260|29284|29259|10
1753118100000|2025-07-21 17:15:00|29284.6|29259.6|29285.3|29260.3|29286|29261|29284.6|29259.6|11
1753118400000|2025-07-21 17:20:00|29287.8|29262.8|29291.7|29271.7|29291.7|29271.7|29287.8|29262.8|15
1753118700000|2025-07-21 17:25:00|29290.3|29270.3|29291|29271|29291.7|29271.7|29290.3|29270.3|10
1753119000000|2025-07-21 17:30:00|29291.5|29271.5|29291.7|29271.7|29293.6|29271.7|29291|29268.5|6
1753119300000|2025-07-21 17:35:00|29292.3|29272.3|29289.5|29269.5|29292.3|29272.3|29287.8|29267.8|9
1753119600000|2025-07-21 17:40:00|29289|29269|29292|29272|29292|29272|29289|29269|7
1753119900000|2025-07-21 17:45:00|29291.5|29271.5|29292.7|29272.7|29292.7|29272.7|29290.9|29270.9|14
1753120200000|2025-07-21 17:50:00|29293.2|29273.2|29292.3|29272.3|29293.2|29273.2|29291.3|29271.3|66
1753120500000|2025-07-21 17:55:00|29291.8|29271.8|29291.3|29271.3|29292.7|29272.7|29291.3|29271.3|41
1753120800000|2025-07-21 18:00:00|29290.8|29270.8|29292.3|29272.3|29293.7|29273.7|29290.8|29270.8|22
1753121100000|2025-07-21 18:05:00|29291.7|29271.7|29292.7|29272.7|29292.7|29272.7|29291.7|29271.7|5
1753121400000|2025-07-21 18:10:00|29292.3|29272.3|29291.7|29271.7|29292.3|29272.3|29291.7|29271.7|2
1753121700000|2025-07-21 18:15:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29291|29271|2
1753122000000|2025-07-21 18:20:00|29291.5|29271.5|29291|29271|29291.5|29271.5|29291|29271|2
1753122900000|2025-07-21 18:35:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1753123200000|2025-07-21 18:40:00|29292|29272|29292|29272|29292|29272|29291.5|29271.5|3
1753123500000|2025-07-21 18:45:00|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|29291.5|29271.5|1
1753123800000|2025-07-21 18:50:00|29292.3|29272.3|29291|29271|29293.5|29273.5|29291|29271|15
1753124100000|2025-07-21 18:55:00|29291.1|29271.1|29291.5|29271.5|29292.3|29272.3|29287|29267|19
1753124400000|2025-07-21 19:00:00|29291.7|29271.7|29291.7|29271.7|29291.7|29271.7|29290.8|29270.8|4
1753124700000|2025-07-21 19:05:00|29290.7|29270.7|29292.2|29267.2|29292.2|29272.2|29290.7|29265.9|14
1753125000000|2025-07-21 19:10:00|29291.3|29266.3|29292.2|29267.2|29292.2|29267.2|29291.3|29266.3|2
1753125300000|2025-07-21 19:15:00|29291.4|29266.4|29292.2|29267.2|29292.7|29267.7|29291.4|29266.4|8
1753125600000|2025-07-21 19:20:00|29291.4|29266.4|29292.2|29267.2|29293.2|29268.2|29291.4|29266.4|8
1753125900000|2025-07-21 19:25:00|29293.2|29268.2|29293.2|29268.2|29293.2|29268.2|29291.4|29266.4|8
1753126200000|2025-07-21 19:30:00|29291.8|29266.8|29292|29267|29293|29268|29290|29265|18
1753126500000|2025-07-21 19:35:00|29291|29266|29293|29268|29293|29268|29291|29266|7
1753126800000|2025-07-21 19:40:00|29292.5|29267.5|29290.5|29265.5|29292.5|29267.5|29289.5|29264.5|11
1753127100000|2025-07-21 19:45:00|29291.1|29266.1|29291.7|29266.7|29293.1|29268.1|29290.9|29265.9|12
1753127400000|2025-07-21 19:50:00|29290.9|29265.9|29291.4|29266.4|29292.2|29267.2|29290.9|29265.9|6
1753127700000|2025-07-21 19:55:00|29290.9|29265.9|29289.5|29264.5|29290.9|29265.9|29289.5|29264.5|6
1753146000000|2025-07-22 01:00:00|29284|29259|29280.1|29260.1|29285.1|29265.1|29275.5|29254|29
1753146300000|2025-07-22 01:05:00|29277.5|29257.5|29236.2|29211.2|29277.5|29257.5|29236.2|29211.2|123
1753146600000|2025-07-22 01:10:00|29236.3|29211.3|29250.5|29211.3|29258.6|29238|29232.1|29208.8|98
1753146900000|2025-07-22 01:15:00|29251.5|29212.3|29272.5|29247.5|29276.5|29247.5|29251.5|29208.1|86
1753147200000|2025-07-22 01:20:00|29270|29250|29271|29251|29273.5|29253.5|29268.1|29248.1|31
1753147500000|2025-07-22 01:25:00|29270.1|29250.1|29257.5|29237.5|29273.5|29253.5|29256.5|29236.5|16
1753147800000|2025-07-22 01:30:00|29264.5|29244.5|29265.1|29245.1|29267.5|29247.5|29263.1|29243.1|30
1753148100000|2025-07-22 01:35:00|29261.5|29241.5|29279.5|29259.5|29280.5|29260.5|29254.5|29234.5|57
1753148400000|2025-07-22 01:40:00|29292.5|29272.5|29275.5|29255.5|29306.1|29286.1|29275.1|29255.1|43
1753148700000|2025-07-22 01:45:00|29275.1|29255.1|29269|29249|29277.5|29257.5|29269|29249|19
1753149000000|2025-07-22 01:50:00|29269.1|29249.1|29267.9|29247.9|29270|29250|29265|29245|23
1753149300000|2025-07-22 01:55:00|29267.7|29247.7|29269.5|29249.5|29270.1|29250.1|29266.5|29246.5|64
1753149600000|2025-07-22 02:00:00|29270.1|29250.1|29267.8|29242.8|29270.8|29250.8|29265|29240|24
1753149900000|2025-07-22 02:05:00|29267.6|29242.6|29264|29244|29268|29247.5|29261.8|29241.8|25
1753150200000|2025-07-22 02:10:00|29263.5|29243.5|29263.5|29243.5|29267.5|29247.5|29262.5|29242.5|56
1753150500000|2025-07-22 02:15:00|29264|29244|29267.5|29247.5|29267.5|29247.5|29264|29244|12
1753150800000|2025-07-22 02:20:00|29267.6|29247.6|29262.5|29242.5|29270|29250|29262.5|29242.5|48
1753151100000|2025-07-22 02:25:00|29265|29245|29266|29246|29268.3|29248.3|29265|29245|20
1753151400000|2025-07-22 02:30:00|29266.5|29246.5|29277.5|29257.5|29279.2|29259.2|29266.5|29246.5|42
1753151700000|2025-07-22 02:35:00|29279.5|29259.5|29286.5|29266.5|29287.1|29267.1|29278.4|29258.4|41
1753152000000|2025-07-22 02:40:00|29285.5|29265.5|29295.5|29275.5|29303.5|29283.5|29281.5|29261.5|48
1753152300000|2025-07-22 02:45:00|29297.5|29277.5|29290.5|29270.5|29297.6|29277.6|29290|29270|40
1753152600000|2025-07-22 02:50:00|29290|29270|29287.8|29267.8|29292.5|29272.5|29282.5|29262.5|24
1753152900000|2025-07-22 02:55:00|29287.9|29267.9|29291|29271|29294.5|29274.5|29285.6|29265.6|29
1753153200000|2025-07-22 03:00:00|29290|29270|29290.5|29270.5|29291|29271|29290|29270|10
1753153500000|2025-07-22 03:05:00|29291|29271|29287.5|29267.5|29295.4|29275.4|29287.5|29267.5|55
1753153800000|2025-07-22 03:10:00|29292.5|29272.5|29288.9|29268.9|29292.5|29272.5|29288.5|29268.5|21
1753154100000|2025-07-22 03:15:00|29285.5|29265.5|29289.7|29269.7|29289.7|29269.7|29284.5|29264.5|11
1753154400000|2025-07-22 03:20:00|29290|29270|29312.5|29292.5|29312.5|29292.5|29290|29270|27
1753154700000|2025-07-22 03:25:00|29311.5|29291.5|29317.5|29297.5|29317.5|29297.5|29311.5|29291.5|44
1753155000000|2025-07-22 03:30:00|29316.1|29296.1|29314.8|29294.8|29316.1|29296.1|29314.1|29294.1|21
1753155300000|2025-07-22 03:35:00|29314.7|29294.7|29312.1|29292.1|29315|29295|29309|29289|30
1753155600000|2025-07-22 03:40:00|29311.5|29291.5|29295.1|29275.1|29312.1|29292.1|29292.5|29272.5|30
1753155900000|2025-07-22 03:45:00|29296.1|29276.1|29305.1|29285.1|29305.2|29285.2|29295.1|29275.1|30
1753156200000|2025-07-22 03:50:00|29304.5|29284.5|29300.5|29280.5|29304.5|29284.5|29300.1|29280.1|14
1753156500000|2025-07-22 03:55:00|29300.4|29280.4|29298.5|29278.5|29300.5|29280.5|29298.1|29278.1|35
1753156800000|2025-07-22 04:00:00|29298|29278|29305|29285|29306|29286|29298|29278|20
1753157100000|2025-07-22 04:05:00|29301.1|29281.1|29304.9|29284.9|29305.5|29285|29301.1|29278.3|25
1753157400000|2025-07-22 04:10:00|29304.5|29284.5|29313.5|29293.5|29313.5|29293.5|29304.5|29284.5|10
1753157700000|2025-07-22 04:15:00|29313|29293|29315.1|29295.1|29315.1|29295.1|29313|29293|6
1753158000000|2025-07-22 04:20:00|29314.5|29294.5|29311.5|29291.5|29315.1|29295.1|29311.5|29291.5|18
1753158300000|2025-07-22 04:25:00|29312|29292|29312.5|29292.5|29312.5|29292.5|29312|29292|6
1753158600000|2025-07-22 04:30:00|29312|29292|29308|29288|29312.5|29292.5|29308|29288|13
1753158900000|2025-07-22 04:35:00|29308.5|29288.5|29308.8|29288.8|29309|29289|29308.5|29288.5|9
1753159200000|2025-07-22 04:40:00|29308.5|29288.5|29309|29289|29309|29289|29308.5|29288.5|2
1753159500000|2025-07-22 04:45:00|29308.8|29288.8|29306.8|29286.8|29309.4|29289.4|29305.4|29285.4|29
1753159800000|2025-07-22 04:50:00|29307|29287|29309.5|29289.5|29309.9|29289.9|29307|29287|38
1753160100000|2025-07-22 04:55:00|29309.6|29289.6|29307.5|29287.5|29310.6|29290.6|29307.1|29287.1|20
1753160400000|2025-07-22 05:00:00|29308|29288|29306|29286|29308|29288|29306|29286|12
1753160700000|2025-07-22 05:05:00|29306.5|29286.5|29307|29287|29307|29287|29306.5|29286.5|14
1753161000000|2025-07-22 05:10:00|29306.9|29286.9|29308|29288|29308|29288|29306.9|29286.9|8
1753161300000|2025-07-22 05:15:00|29308.5|29288.5|29308.5|29288.5|29309|29289|29308|29288|26
1753161600000|2025-07-22 05:20:00|29310|29290|29309.5|29289.5|29310|29290|29308.5|29288.5|17
1753161900000|2025-07-22 05:25:00|29309.1|29289.1|29308.1|29288.1|29309.3|29289.3|29308|29288|22
1753162200000|2025-07-22 05:30:00|29308|29288|29310.9|29290.9|29313|29293|29307.5|29287.5|45
1753162500000|2025-07-22 05:35:00|29311|29291|29309.7|29289.7|29311|29291|29297.5|29277.5|32
1753162800000|2025-07-22 05:40:00|29309.9|29289.9|29310.1|29290.1|29310.6|29290.6|29309.5|29289.5|30
1753163100000|2025-07-22 05:45:00|29310|29290|29316.1|29296.1|29318.9|29298.9|29308.1|29288.1|36
1753163400000|2025-07-22 05:50:00|29315.5|29295.5|29310.1|29290.1|29318.6|29298.6|29310|29290|54
1753163700000|2025-07-22 05:55:00|29309.5|29289.5|29324.2|29304.2|29324.5|29304.5|29309.1|29289.1|35
1753164000000|2025-07-22 06:00:00|29324.4|29304.4|29355.1|29335.1|29355.1|29335.1|29320.8|29300.8|55
1753164300000|2025-07-22 06:05:00|29361.7|29336.7|29386.1|29366.1|29386.1|29366.1|29356.1|29336.1|61
1753164600000|2025-07-22 06:10:00|29386.5|29366.5|29386|29366|29396.5|29376.5|29378.5|29358.5|136
1753164900000|2025-07-22 06:15:00|29386.1|29366.1|29384.2|29364.2|29387.1|29367.1|29375.2|29355.2|85
1753165200000|2025-07-22 06:20:00|29383.2|29363.2|29381.1|29361.1|29383.2|29363.2|29365.1|29345.1|74
1753165500000|2025-07-22 06:25:00|29380.9|29360.9|29387.5|29367.5|29392.5|29372.5|29380.5|29360.5|49
1753165800000|2025-07-22 06:30:00|29389.7|29369.7|29389.8|29369.8|29391.3|29371.3|29385.8|29365.8|32
1753166100000|2025-07-22 06:35:00|29389.1|29369.1|29390|29370|29390.5|29370.5|29384.5|29364.5|41
1753166400000|2025-07-22 06:40:00|29391.5|29371.5|29402.5|29382.5|29403.1|29383.1|29385.5|29365.5|51
1753166700000|2025-07-22 06:45:00|29402.1|29382.1|29400.1|29380.1|29402.5|29382.5|29397.5|29377.5|30
1753167000000|2025-07-22 06:50:00|29399.9|29379.9|29395.7|29375.7|29401.3|29381.3|29395.7|29375.7|25
1753167300000|2025-07-22 06:55:00|29397.5|29377.5|29407.1|29387.1|29408.3|29388.3|29395.7|29375.7|29
1753167600000|2025-07-22 07:00:00|29406.5|29386.5|29410.1|29390.1|29412.1|29392.1|29400.4|29380.4|53
1753167900000|2025-07-22 07:05:00|29410.5|29390.5|29407.5|29387.5|29413|29393|29404.5|29384.5|35
1753168200000|2025-07-22 07:10:00|29408.1|29388.1|29404.9|29384.9|29408.1|29388.1|29398.5|29378.5|36
1753168500000|2025-07-22 07:15:00|29404.5|29384.5|29406|29386|29412.5|29392.5|29404.5|29384.5|31
1753168800000|2025-07-22 07:20:00|29405|29385|29404.1|29384.1|29405.5|29385.5|29400.8|29380.8|36
1753169100000|2025-07-22 07:25:00|29404.5|29384.5|29408.5|29388.5|29408.5|29388.5|29403.5|29383.5|22
1753169400000|2025-07-22 07:30:00|29408.6|29388.6|29404.9|29384.9|29408.6|29388.6|29403.9|29383.9|20
1753169700000|2025-07-22 07:35:00|29405.9|29385.9|29393.6|29373.6|29406|29386|29391.1|29371.1|31
1753170000000|2025-07-22 07:40:00|29395.5|29375.5|29394.5|29374.5|29397|29377|29394.5|29374.5|15
1753170300000|2025-07-22 07:45:00|29395|29375|29395|29375|29395.5|29375.5|29394.5|29374.5|6
1753170600000|2025-07-22 07:50:00|29395.1|29375.1|29394.9|29374.9|29397.1|29377.1|29393.9|29373.9|59
1753170900000|2025-07-22 07:55:00|29393.4|29373.4|29423.8|29349.8|29424.1|29376.1|29392.9|29349.8|62
1753171200000|2025-07-22 08:00:00|29424.8|29349.7|29391.1|29371.1|29424.8|29379|29391.1|29349.7|23
1753171500000|2025-07-22 08:05:00|29391.8|29371.8|29398.5|29378.5|29399.8|29379.8|29391.8|29371.8|39
1753171800000|2025-07-22 08:10:00|29398|29378|29398.4|29378.4|29399.2|29379.2|29395.6|29375.6|16
1753172100000|2025-07-22 08:15:00|29398.9|29378.9|29398.5|29378.5|29399|29379|29398|29378|12
1753172400000|2025-07-22 08:20:00|29399.5|29379.5|29400|29380|29401.6|29381.6|29398.8|29378.8|6
1753172700000|2025-07-22 08:25:00|29399.5|29379.5|29396|29376|29399.5|29379.5|29394.5|29374.5|10
1753173000000|2025-07-22 08:30:00|29396.5|29376.5|29382.5|29362.5|29396.5|29376.5|29382.5|29362.5|24
1753173300000|2025-07-22 08:35:00|29382.4|29362.4|29380|29360|29382.5|29362.5|29378.8|29358.8|13
1753173600000|2025-07-22 08:40:00|29382.8|29362.8|29387|29367|29387|29367|29381|29361|24
1753173900000|2025-07-22 08:45:00|29386.8|29366.8|29387.5|29367.5|29390.8|29370.8|29386.8|29366.8|19
1753174200000|2025-07-22 08:50:00|29387|29367|29387.5|29367.5|29387.5|29367.5|29387|29367|2
1753174500000|2025-07-22 08:55:00|29388|29368|29387|29367|29388.5|29368.5|29387|29367|6
1753174800000|2025-07-22 09:00:00|29386.5|29366.5|29377.5|29357.5|29386.5|29366.5|29375.5|29355.5|12
1753175100000|2025-07-22 09:05:00|29378|29358|29378.5|29358.5|29378.5|29358.5|29377.4|29357.4|6
1753175400000|2025-07-22 09:10:00|29378|29358|29377.5|29357.5|29378|29358|29377.5|29357.5|2
1753175700000|2025-07-22 09:15:00|29376.5|29356.5|29382.5|29362.5|29382.5|29362.5|29374.8|29354.8|14
1753176000000|2025-07-22 09:20:00|29384|29364|29377.3|29357.3|29386.1|29366.1|29375.4|29355.4|35
1753176300000|2025-07-22 09:25:00|29377.5|29357.5|29377.5|29357.5|29377.5|29357.5|29375.8|29355.8|13
1753176600000|2025-07-22 09:30:00|29378|29358|29377|29357|29378|29358|29376.8|29356.8|12
1753176900000|2025-07-22 09:35:00|29377.3|29357.3|29376.5|29356.5|29377.5|29357.5|29376.3|29356.3|14
1753177200000|2025-07-22 09:40:00|29376.3|29356.3|29376.8|29356.8|29377|29357|29376.3|29356.3|7
1753177500000|2025-07-22 09:45:00|29376.9|29356.9|29367.1|29347.1|29376.9|29356.9|29366.5|29346.5|47
1753177800000|2025-07-22 09:50:00|29367.7|29347.7|29365.1|29345.1|29367.7|29347.7|29365.1|29345.1|17
1753178100000|2025-07-22 09:55:00|29365.5|29345.5|29366.1|29346.1|29366.1|29346.1|29365.1|29345.1|6
1753178400000|2025-07-22 10:00:00|29364.1|29344.1|29366.1|29346.1|29366.1|29346.1|29364.1|29344.1|2
1753178700000|2025-07-22 10:05:00|29365.5|29345.5|29363|29343|29365.5|29345.5|29362.5|29342.5|6
1753179000000|2025-07-22 10:10:00|29359.2|29339.2|29358|29338|29360.2|29340.2|29358|29338|13
1753179300000|2025-07-22 10:15:00|29352.6|29332.6|29351.5|29331.5|29353|29333|29350.5|29330.5|9
1753179600000|2025-07-22 10:20:00|29351|29331|29349.4|29329.4|29352|29332|29349.4|29329.4|8
1753179900000|2025-07-22 10:25:00|29352.4|29332.4|29350|29330|29353.9|29333.9|29350|29330|8
1753180200000|2025-07-22 10:30:00|29349.5|29329.5|29354.5|29334.5|29357|29337|29348.5|29328.5|18
1753180500000|2025-07-22 10:35:00|29357|29337|29364.5|29344.5|29369.5|29349.5|29357|29337|18
1753180800000|2025-07-22 10:40:00|29364|29344|29357.5|29337.5|29364.5|29344.5|29357.5|29337.5|41
1753181100000|2025-07-22 10:45:00|29358|29338|29361.5|29341.5|29361.5|29341.5|29358|29338|12
1753181400000|2025-07-22 10:50:00|29362|29342|29380.5|29360.5|29381|29361|29362|29342|15
1753181700000|2025-07-22 10:55:00|29380|29360|29380|29360|29380|29360|29380|29360|1
1753182000000|2025-07-22 11:00:00|29379.5|29359.5|29380|29360|29380|29360|29379.5|29359.5|2
1753182300000|2025-07-22 11:05:00|29379.5|29359.5|29380|29360|29380.5|29360.5|29379.5|29359.5|4
1753182600000|2025-07-22 11:10:00|29374.5|29354.5|29375|29355|29379.1|29359.1|29373.5|29353.5|19
1753182900000|2025-07-22 11:15:00|29376.4|29356.4|29373|29353|29376.5|29356.5|29372.5|29352.5|12
1753183200000|2025-07-22 11:20:00|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|29373.5|29353.5|1
1753183500000|2025-07-22 11:25:00|29373|29353|29380|29360|29380|29360|29373|29353|9
1753183800000|2025-07-22 11:30:00|29380.2|29360.2|29381|29361|29381|29361|29380.2|29360.2|3
1753184100000|2025-07-22 11:35:00|29378.5|29358.5|29367|29347|29378.5|29358.5|29367|29347|31
1753184400000|2025-07-22 11:40:00|29366.5|29346.5|29359|29339|29366.5|29346.5|29358.5|29338.5|15
1753184700000|2025-07-22 11:45:00|29358.8|29338.8|29361|29341|29361|29341|29358|29338|17
1753185000000|2025-07-22 11:50:00|29360.5|29340.5|29360.5|29340.5|29360.5|29340.5|29360|29340|3
1753185300000|2025-07-22 11:55:00|29361|29341|29355|29335|29361.5|29341.5|29354.5|29334.5|16
1753185600000|2025-07-22 12:00:00|29354.5|29334.5|29354|29334|29355.5|29335.5|29353.5|29333.5|25
1753185900000|2025-07-22 12:05:00|29354.5|29334.5|29356|29336|29356|29336|29354|29334|18
1753186200000|2025-07-22 12:10:00|29355.2|29335.2|29352.5|29332.5|29357.3|29337.3|29351.4|29331.4|52
1753186500000|2025-07-22 12:15:00|29352.6|29332.6|29355|29335|29358.2|29338.2|29352.2|29332.2|16
1753186800000|2025-07-22 12:20:00|29356.2|29336.2|29355.5|29335.5|29356.2|29336.2|29355|29335|5
1753187100000|2025-07-22 12:25:00|29352.5|29332.5|29356.5|29336.5|29362.3|29342.3|29352.5|29332.5|12
1753187400000|2025-07-22 12:30:00|29357.5|29337.5|29360|29340|29361|29341|29357.5|29337.5|12
1753187700000|2025-07-22 12:35:00|29359.5|29339.5|29360.8|29340.8|29361.2|29341.2|29359.5|29339.5|9
1753188000000|2025-07-22 12:40:00|29360.6|29340.6|29360.5|29340.5|29360.6|29340.6|29360.5|29340.5|2
1753188300000|2025-07-22 12:45:00|29360|29340|29348.1|29328.1|29360|29340|29345|29325|28
1753188600000|2025-07-22 12:50:00|29347.5|29327.5|29354|29334|29354.5|29334.5|29342.9|29322.9|16
1753188900000|2025-07-22 12:55:00|29353.5|29333.5|29352|29332|29353.5|29333.5|29352|29332|6
1753189200000|2025-07-22 13:00:00|29353.5|29333.5|29353|29333|29353.5|29333.5|29353|29333|2
1753189500000|2025-07-22 13:05:00|29352|29332|29355|29335|29355.5|29335.5|29352|29332|7
1753189800000|2025-07-22 13:10:00|29355.5|29335.5|29352.6|29332.6|29356.5|29336.5|29352.4|29332.4|27
1753190100000|2025-07-22 13:15:00|29352.7|29332.7|29353|29333|29353.9|29333.9|29351|29331|56
1753190400000|2025-07-22 13:20:00|29352.8|29332.8|29352.4|29332.4|29353|29333|29350|29330|26
1753190700000|2025-07-22 13:25:00|29352.5|29332.5|29357.8|29337.8|29357.9|29337.9|29351.5|29331.5|27
1753191000000|2025-07-22 13:30:00|29357.3|29337.3|29351.3|29331.3|29357.3|29337.3|29346.5|29326.5|63
1753191300000|2025-07-22 13:35:00|29351.8|29331.8|29351.8|29331.8|29352.8|29332.8|29351.3|29331.3|8
1753191600000|2025-07-22 13:40:00|29352.3|29332.3|29349|29329|29353.9|29333.9|29348|29328|26
1753191900000|2025-07-22 13:45:00|29348.9|29328.9|29353|29333|29359.8|29339.8|29348.9|29328.9|63
1753192200000|2025-07-22 13:50:00|29352.5|29332.5|29351.5|29331.5|29352.6|29332.6|29350|29330|23
1753192500000|2025-07-22 13:55:00|29350.5|29330.5|29353.6|29333.6|29353.6|29333.6|29350.5|29330.5|2
1753192800000|2025-07-22 14:00:00|29355.6|29335.6|29351.5|29331.5|29358.8|29338.8|29351|29331|27
1753193100000|2025-07-22 14:05:00|29352|29332|29357.5|29337.5|29361.5|29341.5|29352|29332|27
1753193400000|2025-07-22 14:10:00|29356.4|29336.4|29346.5|29326.5|29357.5|29337.5|29344.9|29324.9|12
1753193700000|2025-07-22 14:15:00|29346|29326|29337|29317|29346|29326|29335.2|29315.2|31
1753194000000|2025-07-22 14:20:00|29336.1|29316.1|29338.5|29318.5|29338.5|29318.5|29335.5|29315.5|14
1753194300000|2025-07-22 14:25:00|29338|29318|29330|29310|29338|29318|29329.5|29309.5|9
1753194600000|2025-07-22 14:30:00|29329.5|29309.5|29322.5|29302.5|29330|29310|29319.5|29299.5|13
1753194900000|2025-07-22 14:35:00|29326|29306|29325.5|29305.5|29333|29313|29325.5|29305.5|24
1753195200000|2025-07-22 14:40:00|29333.5|29313.5|29330|29310|29337.1|29317.1|29330|29310|19
1753195500000|2025-07-22 14:45:00|29330.5|29310.5|29333|29313|29333|29313|29329.5|29309.5|11
1753195800000|2025-07-22 14:50:00|29330.5|29310.5|29324.5|29304.5|29330.5|29310.5|29323|29303|25
1753196100000|2025-07-22 14:55:00|29324|29304|29316.5|29296.5|29324|29304|29316.5|29296.5|10
1753196400000|2025-07-22 15:00:00|29317|29297|29322|29302|29322.5|29302.5|29316.5|29296.5|23
1753196700000|2025-07-22 15:05:00|29322.5|29302.5|29322.5|29302.5|29322.5|29302.5|29320|29300|10
1753197000000|2025-07-22 15:10:00|29322|29302|29315.5|29295.5|29322.5|29302.5|29310.3|29290.3|23
1753197300000|2025-07-22 15:15:00|29315|29295|29314|29294|29315|29295|29314|29294|3
1753197600000|2025-07-22 15:20:00|29313.4|29293.4|29311.5|29291.5|29314|29294|29310.8|29290.8|13
1753197900000|2025-07-22 15:25:00|29310.5|29290.5|29314|29294|29314.5|29294.5|29310.5|29290.5|20
1753198200000|2025-07-22 15:30:00|29314.5|29294.5|29312.5|29292.5|29315|29295|29311.8|29291.8|22
1753198500000|2025-07-22 15:35:00|29306.5|29286.5|29304.5|29284.5|29306.5|29286.5|29303.4|29283.4|31
1753198800000|2025-07-22 15:40:00|29308.5|29288.5|29314.5|29294.5|29316.4|29296.4|29308.5|29288.5|18
1753199100000|2025-07-22 15:45:00|29315|29295|29319.7|29299.7|29320.3|29300.3|29310.5|29290.5|34
1753199400000|2025-07-22 15:50:00|29319.4|29299.4|29318.5|29298.5|29320|29300|29318.5|29298.5|11
1753199700000|2025-07-22 15:55:00|29316.5|29296.5|29306|29286|29316.5|29296.5|29305|29285|12
1753200000000|2025-07-22 16:00:00|29311|29291|29302.5|29282.5|29315.1|29295.1|29302.5|29282.5|24
1753200300000|2025-07-22 16:05:00|29301.2|29281.2|29301.2|29281.2|29302.5|29282.5|29300|29280|6
1753200600000|2025-07-22 16:10:00|29297.5|29277.5|29297.5|29277.5|29297.5|29277.5|29296.2|29276.2|6
1753200900000|2025-07-22 16:15:00|29295.1|29275.1|29292.1|29272.1|29295.1|29275.1|29291.3|29271.3|12
1753201200000|2025-07-22 16:20:00|29292.5|29272.5|29297.5|29277.5|29297.5|29277.5|29292.5|29272.5|7
1753201500000|2025-07-22 16:25:00|29297.1|29277.1|29295.7|29275.7|29297.1|29277.1|29295.1|29275.1|9
1753201800000|2025-07-22 16:30:00|29296.1|29276.1|29295.1|29275.1|29296.1|29276.1|29295.1|29275.1|3
1753202100000|2025-07-22 16:35:00|29295.2|29275.2|29295.1|29275.1|29295.2|29275.2|29295.1|29275.1|2
1753202400000|2025-07-22 16:40:00|29296.1|29276.1|29295.5|29275.5|29296.1|29276.1|29294.4|29274.4|4
1753202700000|2025-07-22 16:45:00|29300.5|29280.5|29300.1|29280.1|29303.1|29283.1|29300.1|29280.1|7
1753203000000|2025-07-22 16:50:00|29302.1|29282.1|29302.5|29282.5|29303.1|29283.1|29302.1|29282.1|4
1753203300000|2025-07-22 16:55:00|29303.8|29283.8|29305.1|29285.1|29305.5|29285.5|29303.8|29283.8|11
1753203600000|2025-07-22 17:00:00|29307.1|29287.1|29307.1|29287.1|29307.5|29287.5|29306.5|29286.5|4
1753203900000|2025-07-22 17:05:00|29306.1|29286.1|29304.5|29284.5|29307.1|29287.1|29304.5|29284.5|13
1753204200000|2025-07-22 17:10:00|29305.1|29285.1|29307.5|29287.5|29307.5|29287.5|29304.5|29284.5|16
1753204500000|2025-07-22 17:15:00|29307.1|29287.1|29302.1|29282.1|29307.5|29287.5|29300.4|29280.4|20
1753204800000|2025-07-22 17:20:00|29301.5|29281.5|29302.1|29282.1|29302.5|29282.5|29301.5|29281.5|6
1753205400000|2025-07-22 17:30:00|29302.5|29282.5|29305.1|29285.1|29306.1|29286.1|29302.5|29282.5|10
1753205700000|2025-07-22 17:35:00|29304.5|29284.5|29306.1|29286.1|29306.1|29286.1|29304.5|29284.5|6
1753206000000|2025-07-22 17:40:00|29305.5|29285.5|29306.1|29286.1|29306.1|29286.1|29305.5|29285.5|6
1753206300000|2025-07-22 17:45:00|29305.5|29285.5|29306.5|29286.5|29306.5|29286.5|29305.5|29285.5|3
1753206600000|2025-07-22 17:50:00|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|1
1753206900000|2025-07-22 17:55:00|29305.5|29285.5|29305.1|29285.1|29306.1|29286.1|29305.1|29285.1|20
1753207200000|2025-07-22 18:00:00|29305.5|29285.5|29305.1|29285.1|29306.1|29286.1|29305.1|29285.1|6
1753207500000|2025-07-22 18:05:00|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|29306.1|29286.1|1
1753208100000|2025-07-22 18:15:00|29306.5|29286.5|29306.1|29286.1|29306.5|29286.5|29306.1|29286.1|2
1753208400000|2025-07-22 18:20:00|29307.5|29287.5|29306.5|29286.5|29307.5|29287.5|29306.5|29286.5|2
1753208700000|2025-07-22 18:25:00|29307.1|29287.1|29307.1|29287.1|29307.1|29287.1|29307.1|29287.1|1
1753209000000|2025-07-22 18:30:00|29306.5|29286.5|29306.1|29286.1|29306.5|29286.5|29305.5|29285.5|6
1753209300000|2025-07-22 18:35:00|29306.5|29286.5|29298.5|29278.5|29306.5|29286.5|29298.5|29278.5|6
1753209600000|2025-07-22 18:40:00|29298.1|29278.1|29298.1|29278.1|29299.1|29279.1|29298.1|29278.1|3
1753209900000|2025-07-22 18:45:00|29297.1|29277.1|29296.7|29276.7|29297.1|29277.1|29296.7|29276.7|2
1753210200000|2025-07-22 18:50:00|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|29296.1|29276.1|1
1753210500000|2025-07-22 18:55:00|29296.7|29276.7|29302.7|29282.7|29307.8|29287.8|29296.5|29276.5|21
1753210800000|2025-07-22 19:00:00|29301.9|29281.9|29301.8|29281.8|29302.5|29282.5|29301.5|29281.5|4
1753211100000|2025-07-22 19:05:00|29302.1|29282.1|29301.8|29281.8|29302.1|29282.1|29301.8|29281.8|2
1753211700000|2025-07-22 19:15:00|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|29301.3|29281.3|1
1753212600000|2025-07-22 19:30:00|29301.5|29281.5|29302.1|29282.1|29302.1|29282.1|29301.5|29281.5|2
1753213200000|2025-07-22 19:40:00|29300.6|29280.6|29299.2|29279.2|29300.6|29280.6|29299.2|29279.2|4
1753213500000|2025-07-22 19:45:00|29302.2|29277.2|29305.1|29280.1|29305.1|29280.1|29302.2|29277.2|6
1753213800000|2025-07-22 19:50:00|29304.7|29279.7|29304.1|29279.1|29305.1|29280.1|29303.1|29278.1|9
1753214100000|2025-07-22 19:55:00|29304.2|29279.2|29305.2|29280.2|29305.2|29280.2|29303.3|29278.3|7
1753232400000|2025-07-23 01:00:00|29285|29260|29300|29275|29301.9|29275|29285|29258.9|21
1753232700000|2025-07-23 01:05:00|29301|29276|29328.6|29308.6|29328.6|29308.6|29301|29276|58
1753233000000|2025-07-23 01:10:00|29329.4|29309.4|29334.9|29295.1|29335.2|29311.3|29325|29294.8|44
1753233300000|2025-07-23 01:15:00|29336.4|29297.6|29296.5|29276.5|29336.4|29306|29294.9|29274.9|57
1753233600000|2025-07-23 01:20:00|29297|29277|29305.5|29280.5|29305.5|29280.5|29293.5|29269.5|48
1753233900000|2025-07-23 01:25:00|29306|29281|29289.5|29269.5|29306|29281.5|29288|29268|38
1753234200000|2025-07-23 01:30:00|29290.1|29270.1|29272.3|29252.3|29291.5|29271.5|29264.5|29244.5|47
1753234500000|2025-07-23 01:35:00|29271.8|29251.8|29302.6|29282.6|29309|29289|29271.5|29251.5|83
1753234800000|2025-07-23 01:40:00|29302.7|29282.7|29313.8|29293.8|29316.1|29296.1|29297|29274|46
1753235100000|2025-07-23 01:45:00|29314|29294|29325.1|29305.1|29325.1|29305.1|29313.8|29293.8|49
1753235400000|2025-07-23 01:50:00|29323.5|29303.5|29299.1|29279.1|29323.5|29303.5|29296.9|29271.9|62
1753235700000|2025-07-23 01:55:00|29298.5|29278.5|29290|29270|29298.5|29278.5|29281.4|29258.2|46
1753236000000|2025-07-23 02:00:00|29297.1|29277.1|29290.5|29270.5|29301.1|29281.1|29290|29270|28
1753236300000|2025-07-23 02:05:00|29286.4|29266.4|29284.8|29264.8|29290.1|29270.1|29284.8|29263.7|20
1753236600000|2025-07-23 02:10:00|29284.7|29264.7|29286.5|29266.5|29287|29267|29284.7|29264.7|7
1753236900000|2025-07-23 02:15:00|29286.6|29266.6|29290.5|29270.5|29290.5|29270.5|29280.7|29260.7|54
1753237200000|2025-07-23 02:20:00|29290|29270|29312.5|29292.5|29326.5|29306.5|29288.9|29268.9|108
1753237500000|2025-07-23 02:25:00|29313|29293|29322.5|29297.5|29330.6|29308.5|29313|29293|77
1753237800000|2025-07-23 02:30:00|29318.1|29298.1|29321.4|29301.4|29329.1|29309.1|29318.1|29296|69
1753238100000|2025-07-23 02:35:00|29320.7|29300.7|29314.5|29289.5|29322.5|29302.5|29309.4|29284.5|53
1753238400000|2025-07-23 02:40:00|29314.2|29289.2|29308.6|29283.6|29314.3|29290.2|29308.1|29283.1|44
1753238700000|2025-07-23 02:45:00|29308.7|29283.7|29292.1|29272.1|29308.7|29285.1|29290.6|29270.6|33
1753239000000|2025-07-23 02:50:00|29292.5|29272.5|29308.7|29288.7|29309.1|29289.1|29292|29272|38
1753239300000|2025-07-23 02:55:00|29309|29289|29305|29280|29309.4|29289.4|29300.9|29278.1|47
1753239600000|2025-07-23 03:00:00|29304.6|29279.6|29290.4|29270.4|29306.2|29281.2|29290|29263|60
1753239900000|2025-07-23 03:05:00|29290.8|29270.8|29280.5|29255.5|29291.5|29271.5|29278.1|29253.1|59
1753240200000|2025-07-23 03:10:00|29280.6|29255.6|29275.5|29255.5|29281.1|29256.1|29270.3|29247.9|36
1753240500000|2025-07-23 03:15:00|29275|29255|29261|29241|29275.5|29255.5|29260.4|29240.4|32
1753240800000|2025-07-23 03:20:00|29264|29244|29248.5|29223.5|29266.5|29246.5|29244|29219|63
1753241100000|2025-07-23 03:25:00|29249|29224|29198.8|29178.8|29249.5|29226|29194|29174|60
1753241400000|2025-07-23 03:30:00|29199.2|29179.2|29212.1|29192.1|29212.7|29192.7|29175|29150|118
1753241700000|2025-07-23 03:35:00|29212|29192|29206|29181|29221|29198.5|29198.5|29177.3|69
1753242000000|2025-07-23 03:40:00|29206.6|29181.6|29195.1|29175.1|29208.6|29183.6|29172.1|29149.8|121
1753242300000|2025-07-23 03:45:00|29198.8|29178.8|29193.5|29173.5|29199.5|29178.8|29190.9|29167.5|43
1753242600000|2025-07-23 03:50:00|29196.5|29176.5|29219.1|29199.1|29220.1|29200.1|29194.1|29174.1|54
1753242900000|2025-07-23 03:55:00|29218.5|29198.5|29221.5|29196.5|29221.5|29200.1|29218.5|29196.3|35
1753243200000|2025-07-23 04:00:00|29221|29196|29227.5|29202.5|29232.6|29211.5|29221|29196|26
1753243500000|2025-07-23 04:05:00|29228|29203|29224.1|29204.1|29230|29207.5|29224.1|29202.5|18
1753243800000|2025-07-23 04:10:00|29224.5|29204.5|29215.1|29195.1|29224.9|29204.9|29214|29194|35
1753244100000|2025-07-23 04:15:00|29214.9|29194.9|29215.4|29195.4|29216.2|29196.2|29214.1|29194.1|29
1753244400000|2025-07-23 04:20:00|29215.8|29195.8|29222.5|29202.5|29223|29203|29214.6|29194.6|17
1753244700000|2025-07-23 04:25:00|29223|29203|29197.5|29177.5|29223|29203|29196|29176|29
1753245000000|2025-07-23 04:30:00|29196|29176|29196|29176|29196|29176|29196|29176|1
1753245300000|2025-07-23 04:35:00|29196.2|29176.2|29200.8|29180.8|29202.1|29182.1|29196|29176|40
1753245600000|2025-07-23 04:40:00|29200.9|29180.9|29202.7|29177.7|29204|29181.6|29200|29177.7|12
1753245900000|2025-07-23 04:45:00|29202.4|29177.4|29205.5|29185.5|29208.8|29188.8|29201.7|29176.7|15
1753246200000|2025-07-23 04:50:00|29205|29185|29205|29185|29205.1|29185.1|29204.5|29184.5|11
1753246500000|2025-07-23 04:55:00|29204.5|29184.5|29206|29186|29209.5|29189.5|29204.5|29184.5|17
1753246800000|2025-07-23 05:00:00|29207|29187|29206.5|29186.5|29207.1|29187.1|29206.1|29186.1|8
1753247100000|2025-07-23 05:05:00|29209.5|29189.5|29212.5|29192.5|29212.5|29192.5|29209.5|29189.5|11
1753247700000|2025-07-23 05:15:00|29213.5|29193.5|29226|29201|29226|29203.5|29213.1|29193.1|19
1753248000000|2025-07-23 05:20:00|29226.5|29201.5|29226|29201|29231.1|29206.1|29225.5|29200.5|19
1753248300000|2025-07-23 05:25:00|29225.5|29200.5|29226|29201|29226|29201|29225.5|29200.5|2
1753248600000|2025-07-23 05:30:00|29224.5|29204.5|29223|29203|29225|29205|29222.5|29202.5|6
1753248900000|2025-07-23 05:35:00|29224.5|29204.5|29235|29210|29237.2|29212.2|29223|29200.6|20
1753249200000|2025-07-23 05:40:00|29235.5|29210.5|29240.6|29215.6|29241.7|29216.7|29235|29210|15
1753249500000|2025-07-23 05:45:00|29240.9|29215.9|29240.8|29215.8|29245|29216.1|29238.7|29208.8|50
1753249800000|2025-07-23 05:50:00|29241|29216|29277.7|29237.2|29282.8|29246.5|29240.3|29215.3|90
1753250100000|2025-07-23 05:55:00|29276.1|29238.8|29268.8|29243.8|29276.1|29246|29263|29231.6|19
1753250400000|2025-07-23 06:00:00|29269.4|29244.4|29265|29245|29273.5|29248.5|29264.5|29240.5|60
1753250700000|2025-07-23 06:05:00|29263.5|29243.5|29253.7|29228.7|29266.5|29243.5|29247.5|29227.5|36
1753251000000|2025-07-23 06:10:00|29253.5|29228.5|29249|29229|29256|29231.5|29231.3|29206.3|52
1753251300000|2025-07-23 06:15:00|29245|29225|29245.1|29225.1|29250.9|29228.8|29244|29222.5|46
1753251600000|2025-07-23 06:20:00|29248.8|29228.8|29251|29231|29251|29231|29244.4|29224.4|40
1753251900000|2025-07-23 06:25:00|29250.5|29230.5|29244.2|29224.2|29257|29232.5|29243.2|29223.2|58
1753252200000|2025-07-23 06:30:00|29243.7|29223.7|29239|29219|29249.2|29228|29237.5|29217|104
1753252500000|2025-07-23 06:35:00|29238.5|29218.5|29253.1|29233.1|29254.1|29234.1|29238.5|29218.5|38
1753252800000|2025-07-23 06:40:00|29253|29233|29257.5|29237.5|29268|29243.5|29252|29232|34
1753253100000|2025-07-23 06:45:00|29258|29238|29264.5|29244.5|29264.7|29244.7|29255|29235|33
1753253400000|2025-07-23 06:50:00|29264.1|29244.1|29269|29249|29269|29249|29263|29243|26
1753253700000|2025-07-23 06:55:00|29269.1|29249.1|29260.2|29240.2|29269.2|29249.2|29259.3|29239.3|41
1753254000000|2025-07-23 07:00:00|29260.5|29240.5|29254.5|29234.5|29266.1|29246.1|29249.7|29229.7|39
1753254300000|2025-07-23 07:05:00|29254.3|29234.3|29253.8|29233.8|29254.9|29234.9|29253.8|29233.8|6
1753254600000|2025-07-23 07:10:00|29254.3|29234.3|29239.9|29219.9|29255.3|29234.3|29234|29214|32
1753254900000|2025-07-23 07:15:00|29240.5|29220.5|29233|29213|29245.1|29225.1|29233|29213|25
1753255200000|2025-07-23 07:20:00|29232.5|29212.5|29234|29214|29236|29216|29230.6|29210.6|16
1753255500000|2025-07-23 07:25:00|29234.5|29214.5|29232.5|29212.5|29237.5|29217.5|29232.1|29212.1|27
1753255800000|2025-07-23 07:30:00|29222.5|29202.5|29222.4|29202.4|29226.5|29206.5|29219.1|29199.1|64
1753256100000|2025-07-23 07:35:00|29222.9|29202.9|29232.2|29212.2|29232.8|29212.8|29222.4|29202.4|56
1753256400000|2025-07-23 07:40:00|29233.2|29213.2|29237|29217|29239.1|29219.1|29229.5|29209.5|55
1753256700000|2025-07-23 07:45:00|29237.5|29217.5|29248|29228|29251|29231|29237|29217|52
1753257000000|2025-07-23 07:50:00|29248.5|29228.5|29249|29229|29249.5|29229.5|29248.5|29228.5|10
1753257300000|2025-07-23 07:55:00|29253.9|29233.9|29245|29225|29259.6|29239.6|29243.5|29223.5|75
1753257600000|2025-07-23 08:00:00|29246|29226|29228.1|29208.1|29247|29227|29224.5|29204.5|34
1753257900000|2025-07-23 08:05:00|29228.5|29208.5|29236.5|29216.5|29237|29217|29228.5|29208.5|22
1753258200000|2025-07-23 08:10:00|29237|29217|29228.3|29208.3|29238.2|29218.2|29223|29203|57
1753258500000|2025-07-23 08:15:00|29229.5|29209.5|29249|29229|29249|29229|29225.5|29205.5|80
1753258800000|2025-07-23 08:20:00|29248.5|29228.5|29239.5|29214.5|29249|29229|29235.5|29212|48
1753259100000|2025-07-23 08:25:00|29239|29214|29237.5|29217.5|29240|29217.5|29236.3|29214|13
1753259400000|2025-07-23 08:30:00|29236.6|29216.6|29239|29219|29240|29220|29236|29216|29
1753259700000|2025-07-23 08:35:00|29240|29220|29236|29216|29240|29220|29236|29216|20
1753260000000|2025-07-23 08:40:00|29236.5|29216.5|29238.5|29218.5|29239|29219|29236.5|29216.5|5
1753260300000|2025-07-23 08:45:00|29241|29221|29242|29222|29242|29222|29241|29221|3
1753260600000|2025-07-23 08:50:00|29241.5|29221.5|29243.5|29223.5|29243.5|29223.5|29241.5|29221.5|4
1753260900000|2025-07-23 08:55:00|29244.5|29224.5|29252.5|29232.5|29260.5|29237.5|29244.5|29224.5|32
1753261200000|2025-07-23 09:00:00|29248|29228|29243|29223|29248|29228|29243|29223|26
1753261500000|2025-07-23 09:05:00|29243.2|29223.2|29243.5|29223.5|29245.5|29223.5|29243|29220.5|7
1753261800000|2025-07-23 09:10:00|29243|29223|29243|29223|29243.5|29223.5|29243|29223|5
1753262100000|2025-07-23 09:15:00|29242.5|29222.5|29245.5|29225.5|29245.5|29225.5|29242.5|29222.5|5
1753262400000|2025-07-23 09:20:00|29245|29225|29244|29224|29245.5|29225.5|29244|29224|27
1753262700000|2025-07-23 09:25:00|29244.5|29224.5|29244.5|29224.5|29244.5|29224.5|29244|29224|5
1753263000000|2025-07-23 09:30:00|29245|29225|29246.5|29226.5|29247|29227|29245|29225|13
1753263300000|2025-07-23 09:35:00|29247|29227|29247.5|29227.5|29248|29228|29247|29227|26
1753263600000|2025-07-23 09:40:00|29248|29228|29248.5|29228.5|29250.2|29230.2|29248|29228|6
1753263900000|2025-07-23 09:45:00|29248|29228|29247|29227|29249|29229|29246|29226|20
1753264200000|2025-07-23 09:50:00|29246.5|29226.5|29214.5|29194.5|29247|29227|29214.5|29194.5|54
1753264500000|2025-07-23 09:55:00|29216.2|29196.2|29218|29198|29218|29198|29212|29192|20
1753264800000|2025-07-23 10:00:00|29218.5|29198.5|29223.5|29203.5|29224|29204|29218|29198|23
1753265100000|2025-07-23 10:05:00|29224|29204|29223|29203|29224.5|29204.5|29223|29203|8
1753265400000|2025-07-23 10:10:00|29224|29204|29223|29203|29224.5|29204.5|29223|29203|10
1753265700000|2025-07-23 10:15:00|29219|29199|29205|29185|29219|29199|29204.1|29180.6|51
1753266000000|2025-07-23 10:20:00|29205.5|29185.5|29205|29185|29207.5|29187.5|29205|29185|4
1753266300000|2025-07-23 10:25:00|29204.5|29184.5|29199|29179|29206.1|29186.1|29197.2|29175.6|44
1753266600000|2025-07-23 10:30:00|29198.5|29178.5|29183.7|29163.7|29198.5|29178.5|29176.1|29156.1|44
1753266900000|2025-07-23 10:35:00|29183.6|29163.6|29185|29165|29188.4|29168.4|29183.6|29163.6|20
1753267200000|2025-07-23 10:40:00|29184.5|29164.5|29180.5|29160.5|29186|29166|29180.1|29160.1|51
1753267500000|2025-07-23 10:45:00|29180|29160|29181|29161|29181.5|29161.5|29179.5|29159.5|13
1753267800000|2025-07-23 10:50:00|29183|29163|29194.1|29169.1|29194.4|29169.7|29182|29159|44
1753268100000|2025-07-23 10:55:00|29194.4|29169.4|29197.8|29172.8|29198.9|29174.8|29193.4|29168.8|49
1753268400000|2025-07-23 11:00:00|29197.9|29172.9|29203.7|29183.7|29211.4|29188.7|29197.9|29172.9|29
1753268700000|2025-07-23 11:05:00|29205.2|29185.2|29205|29180|29222.6|29200.1|29205|29180|55
1753269000000|2025-07-23 11:10:00|29205.5|29180.5|29206.8|29186.8|29209.6|29187.5|29205|29180|29
1753269300000|2025-07-23 11:15:00|29206.5|29186.5|29199.5|29179.5|29209|29189|29199.4|29179.4|24
1753269600000|2025-07-23 11:20:00|29198.8|29178.8|29195|29175|29200|29180|29184.4|29164.4|35
1753269900000|2025-07-23 11:25:00|29195.5|29175.5|29200.5|29180.5|29200.5|29180.5|29194|29174|14
1753270200000|2025-07-23 11:30:00|29200|29180|29200|29180|29200|29180|29200|29180|1
1753270800000|2025-07-23 11:40:00|29199.6|29179.6|29185.1|29165.1|29200|29180|29184.3|29164.3|22
1753271100000|2025-07-23 11:45:00|29185|29165|29183|29163|29185.5|29165.5|29182.6|29162.6|23
1753271400000|2025-07-23 11:50:00|29183.5|29163.5|29179.2|29159.2|29184|29164|29179.2|29159.2|46
1753271700000|2025-07-23 11:55:00|29179.4|29159.4|29180|29160|29180|29160|29179.4|29159.4|6
1753272000000|2025-07-23 12:00:00|29179.5|29159.5|29184.4|29164.4|29184.8|29164.8|29179.5|29159.5|43
1753272300000|2025-07-23 12:05:00|29185.8|29165.8|29199.5|29179.5|29202|29182|29184|29164|28
1753272600000|2025-07-23 12:10:00|29199|29179|29192|29167|29199|29179|29189.2|29165.4|38
1753272900000|2025-07-23 12:15:00|29191.6|29166.6|29213.9|29188.9|29213.9|29188.9|29189.1|29166.6|27
1753273200000|2025-07-23 12:20:00|29214.4|29189.4|29217.5|29197.5|29220.1|29200.1|29214.1|29189.4|40
1753273500000|2025-07-23 12:25:00|29217.4|29197.4|29218|29198|29219|29199|29216.9|29196.9|15
1753273800000|2025-07-23 12:30:00|29217.5|29197.5|29221|29196|29225.6|29204|29215.8|29195.5|35
1753274100000|2025-07-23 12:35:00|29220|29195|29219.6|29194.6|29220.6|29195.6|29219.6|29194.6|11
1753274400000|2025-07-23 12:40:00|29220|29195|29220.6|29195.6|29222|29197|29220|29195|8
1753274700000|2025-07-23 12:45:00|29221|29196|29218|29193|29222|29197|29218|29193|16
1753275000000|2025-07-23 12:50:00|29217.9|29192.9|29213.6|29188.6|29218|29193|29213|29188|10
1753275300000|2025-07-23 12:55:00|29214|29189|29210.6|29185.6|29220.4|29195.4|29210.1|29185.1|40
1753275600000|2025-07-23 13:00:00|29210.5|29185.5|29221|29196|29221.6|29196.6|29210.5|29185.5|24
1753275900000|2025-07-23 13:05:00|29221.6|29196.6|29222.5|29197.5|29223.6|29198.6|29221.6|29196.6|9
1753276200000|2025-07-23 13:10:00|29221.6|29196.6|29218|29193|29221.6|29196.6|29211|29186|51
1753276500000|2025-07-23 13:15:00|29217.5|29192.5|29216.6|29191.6|29222.6|29197.6|29215|29190|43
1753276800000|2025-07-23 13:20:00|29216|29191|29214|29189|29216|29191|29213.6|29188.6|6
1753277100000|2025-07-23 13:25:00|29213.6|29188.6|29203|29178|29213.6|29188.6|29201.5|29176.5|25
1753277400000|2025-07-23 13:30:00|29202.6|29177.6|29228|29203|29228.5|29208.5|29202.6|29177.6|32
1753277700000|2025-07-23 13:35:00|29229|29204|29224.5|29204.5|29248|29223|29224.5|29200|69
1753278000000|2025-07-23 13:40:00|29225|29205|29231|29211|29231.1|29211.1|29219.3|29199.3|30
1753278300000|2025-07-23 13:45:00|29233|29213|29231.5|29206.5|29245|29222.1|29231.5|29206.5|49
1753278600000|2025-07-23 13:50:00|29231|29206|29226.5|29206.5|29232.9|29212.4|29224.9|29204.9|37
1753278900000|2025-07-23 13:55:00|29226.1|29206.1|29244|29219|29244|29220.5|29224.9|29204.9|60
1753279200000|2025-07-23 14:00:00|29247.2|29222.2|29227.5|29207.5|29249.4|29224.4|29227.5|29207.5|54
1753279500000|2025-07-23 14:05:00|29227|29207|29239|29202.7|29239.4|29207.5|29201.5|29177.5|73
1753279800000|2025-07-23 14:10:00|29241.5|29200.5|29237|29217|29241.5|29217.1|29226.5|29200.5|49
1753280100000|2025-07-23 14:15:00|29236.5|29216.5|29243|29223|29243|29223|29236.5|29216.5|22
1753280400000|2025-07-23 14:20:00|29242.5|29222.5|29233.5|29213.5|29242.5|29222.5|29233|29213|19
1753280700000|2025-07-23 14:25:00|29233|29213|29234|29214|29235.5|29215.5|29233|29213|12
1753281000000|2025-07-23 14:30:00|29233.5|29213.5|29226.1|29206.1|29234|29214|29223|29203|36
1753281300000|2025-07-23 14:35:00|29226.5|29206.5|29219.5|29199.5|29227.5|29207.5|29219.5|29199.5|52
1753281600000|2025-07-23 14:40:00|29217.8|29197.8|29217.1|29197.1|29220.1|29200.1|29208|29188|29
1753281900000|2025-07-23 14:45:00|29217|29197|29216.5|29196.5|29217.1|29197.1|29216.1|29196.1|19
1753282200000|2025-07-23 14:50:00|29217.1|29197.1|29215.5|29195.5|29218.3|29198.3|29207.5|29187.5|43
1753282500000|2025-07-23 14:55:00|29216.1|29196.1|29217.1|29197.1|29217.1|29197.1|29215.1|29195.1|11
1753282800000|2025-07-23 15:00:00|29219.5|29199.5|29218.5|29198.5|29221.1|29201.1|29216.5|29196.5|26
1753283100000|2025-07-23 15:05:00|29218.1|29198.1|29218.1|29198.1|29219.1|29199.1|29218.1|29198.1|21
1753283400000|2025-07-23 15:10:00|29218.5|29198.5|29199.5|29179.5|29218.5|29198.5|29199.5|29179.5|33
1753283700000|2025-07-23 15:15:00|29193.1|29173.1|29187.5|29167.5|29193.1|29173.1|29183|29163|24
1753284000000|2025-07-23 15:20:00|29186.5|29166.5|29202.1|29182.1|29205.5|29185.5|29184|29164|24
1753284300000|2025-07-23 15:25:00|29202.6|29182.6|29214.5|29194.5|29214.5|29194.5|29202.5|29182.5|18
1753284600000|2025-07-23 15:30:00|29214|29194|29224.5|29204.5|29226.3|29206.3|29214|29194|33
1753284900000|2025-07-23 15:35:00|29225|29205|29230|29210|29230|29210|29224.5|29204.5|11
1753285200000|2025-07-23 15:40:00|29229.5|29209.5|29232|29212|29233|29213|29229.5|29209.5|30
1753285500000|2025-07-23 15:45:00|29232.5|29212.5|29232|29212|29233|29213|29231.5|29211.5|29
1753285800000|2025-07-23 15:50:00|29231.5|29211.5|29219|29194|29234|29213|29219|29194|24
1753286100000|2025-07-23 15:55:00|29218|29193|29220.9|29185.5|29237.9|29200.1|29186.3|29161.3|76
1753286400000|2025-07-23 16:00:00|29222.6|29183.7|29213.5|29188.5|29223.9|29192.1|29204|29179|31
1753286700000|2025-07-23 16:05:00|29213.6|29188.6|29192.4|29167.4|29213.6|29188.6|29192.4|29167.4|17
1753287000000|2025-07-23 16:10:00|29191.4|29166.4|29197|29172|29198|29173|29190|29165|17
1753287300000|2025-07-23 16:15:00|29197.6|29172.6|29204|29184|29204.1|29184.1|29195|29172.6|12
1753287600000|2025-07-23 16:20:00|29205|29185|29207.1|29187.1|29211.8|29191.8|29205|29183|31
1753287900000|2025-07-23 16:25:00|29205.5|29185.5|29202.1|29182.1|29209.3|29189.3|29202.1|29182.1|15
1753288200000|2025-07-23 16:30:00|29202|29182|29200|29180|29202|29182|29199.5|29179.5|6
1753288500000|2025-07-23 16:35:00|29200.5|29180.5|29202.6|29177.6|29209.6|29184.6|29197.6|29172.6|29
1753288800000|2025-07-23 16:40:00|29202.2|29177.2|29202.6|29177.6|29203|29178|29201.2|29176.2|20
1753289100000|2025-07-23 16:45:00|29203.6|29178.6|29202.6|29177.6|29203.6|29178.6|29202|29177|11
1753289400000|2025-07-23 16:50:00|29202|29177|29203|29178|29204|29179|29202|29177|11
1753289700000|2025-07-23 16:55:00|29202.6|29177.6|29202|29177|29203.6|29178.6|29202|29177|9
1753290000000|2025-07-23 17:00:00|29203|29178|29197|29177|29204|29182.5|29197|29177|16
1753290300000|2025-07-23 17:05:00|29196.5|29176.5|29197|29177|29197|29177|29196.5|29176.5|2
1753290600000|2025-07-23 17:10:00|29198|29178|29209.9|29184.9|29226.9|29205.1|29198|29178|40
1753290900000|2025-07-23 17:15:00|29208.9|29183.9|29211.7|29186.7|29222.1|29197.1|29204.5|29179.5|43
1753291200000|2025-07-23 17:20:00|29216.7|29181.7|29201|29176|29217.2|29181.7|29200|29175|14
1753291800000|2025-07-23 17:30:00|29200.5|29175.5|29211.7|29186.7|29226.2|29192.2|29200.5|29175.5|19
1753292100000|2025-07-23 17:35:00|29203.5|29178.5|29203|29178|29203.5|29178.5|29203|29178|2
1753292400000|2025-07-23 17:40:00|29199|29174|29197.6|29172.6|29199|29174|29197.5|29172.5|3
1753292700000|2025-07-23 17:45:00|29197|29172|29197.6|29172.6|29198|29173|29197|29172|6
1753293000000|2025-07-23 17:50:00|29198|29173|29198|29178|29202|29179.7|29194.5|29172|36
1753293300000|2025-07-23 17:55:00|29198.7|29178.7|29191.3|29166.3|29198.7|29178.7|29191.3|29166.3|16
1753293600000|2025-07-23 18:00:00|29190.9|29165.9|29190.6|29165.6|29190.9|29165.9|29190.6|29165.6|2
1753293900000|2025-07-23 18:05:00|29191.1|29166.1|29190.6|29165.6|29191.1|29166.1|29190|29165|6
1753294200000|2025-07-23 18:10:00|29191.1|29166.1|29190.9|29165.9|29191.6|29166.6|29190.6|29165.6|6
1753294500000|2025-07-23 18:15:00|29191.6|29166.6|29190.9|29165.9|29192.6|29167.6|29190.9|29165.9|9
1753294800000|2025-07-23 18:20:00|29191.6|29166.6|29191.3|29166.3|29192.6|29167.6|29190.9|29165.9|5
1753295100000|2025-07-23 18:25:00|29192.6|29167.6|29172.1|29152.1|29192.6|29167.6|29172|29150|32
1753295700000|2025-07-23 18:35:00|29175.5|29155.5|29176.1|29156.1|29176.1|29156.1|29175.5|29155.5|2
1753296300000|2025-07-23 18:45:00|29175.5|29155.5|29176.1|29156.1|29176.1|29156.1|29175.5|29155.5|2
1753296900000|2025-07-23 18:55:00|29176.5|29156.5|29176.5|29156.5|29177.1|29157.1|29174.1|29154.1|17
1753297200000|2025-07-23 19:00:00|29176.1|29156.1|29176.1|29156.1|29176.1|29156.1|29176.1|29156.1|1
1753297500000|2025-07-23 19:05:00|29175.5|29155.5|29172.5|29152.5|29175.5|29155.5|29172.5|29152.5|3
1753298400000|2025-07-23 19:20:00|29172.6|29152.6|29172.6|29152.6|29172.7|29152.7|29172.5|29152.5|11
1753298700000|2025-07-23 19:25:00|29172.7|29152.7|29175|29155|29175|29155|29172.5|29152.5|4
1753299000000|2025-07-23 19:30:00|29172|29152|29172.5|29152.5|29172.5|29152.5|29169.8|29149.8|6
1753299600000|2025-07-23 19:40:00|29175|29155|29175|29155|29175|29155|29175|29155|1
1753300200000|2025-07-23 19:50:00|29171.8|29151.8|29175|29150|29175|29152|29171|29149.6|7
1753318800000|2025-07-24 01:00:00|29152.4|29115.6|29116.5|29096.5|29152.4|29121.6|29116.5|29088.1|115
1753319100000|2025-07-24 01:05:00|29118.5|29098.5|29121|29101|29122.8|29102.8|29110.6|29085.6|48
1753319400000|2025-07-24 01:10:00|29120.5|29100.5|29141.6|29116.6|29141.6|29116.9|29119.1|29099.1|88
1753319700000|2025-07-24 01:15:00|29142|29117|29093.5|29068.5|29143.6|29118.6|29093.5|29064.3|76
1753320000000|2025-07-24 01:20:00|29091.1|29071.1|29086.5|29066.5|29101.1|29081.1|29084|29059|71
1753320300000|2025-07-24 01:25:00|29085.5|29065.5|29083.1|29063.1|29087.3|29067.3|29075.1|29055.1|63
1753320600000|2025-07-24 01:30:00|29085.1|29065.1|29079.5|29054.5|29106.1|29086.1|29073.5|29053.5|99
1753320900000|2025-07-24 01:35:00|29080|29055|29095.5|29075.5|29097|29075.5|29070.8|29050.8|68
1753321200000|2025-07-24 01:40:00|29103.6|29078.6|29091.5|29071.5|29109.1|29089.1|29091.5|29069|69
1753321500000|2025-07-24 01:45:00|29092.5|29072.5|29100.5|29080.5|29107.1|29087.1|29092|29072|37
1753321800000|2025-07-24 01:50:00|29100|29080|29142.4|29122.4|29145.6|29125.6|29094.5|29074.5|62
1753322100000|2025-07-24 01:55:00|29142.9|29122.9|29166.5|29141.5|29170|29146.1|29139.3|29119.3|107
1753322400000|2025-07-24 02:00:00|29167|29142|29199.4|29179.4|29199.5|29179.5|29163.5|29141.5|97
1753322700000|2025-07-24 02:05:00|29216.5|29191.5|29181.2|29161.2|29216.5|29191.5|29177.5|29155.7|65
1753323000000|2025-07-24 02:10:00|29185|29165|29174.1|29154.1|29185|29165|29170.8|29150.8|46
1753323300000|2025-07-24 02:15:00|29173.5|29153.5|29138.6|29113.6|29173.5|29153.5|29126.5|29102.5|70
1753323600000|2025-07-24 02:20:00|29138.2|29113.2|29146|29126|29151.6|29126.6|29133|29108|49
1753323900000|2025-07-24 02:25:00|29145.5|29125.5|29174.1|29154.1|29174.1|29154.1|29145.5|29125.5|29
1753324200000|2025-07-24 02:30:00|29174.5|29154.5|29166.5|29146.5|29177.5|29157.5|29158.9|29138.9|90
1753324500000|2025-07-24 02:35:00|29167.3|29147.3|29174.1|29154.1|29177.5|29157.5|29163.7|29143.7|44
1753324800000|2025-07-24 02:40:00|29173.5|29153.5|29182.5|29162.5|29187.5|29167.5|29171.6|29151.6|70
1753325100000|2025-07-24 02:45:00|29184.6|29164.6|29172.5|29152.5|29184.6|29164.6|29172.5|29152.5|35
1753325400000|2025-07-24 02:50:00|29176.5|29156.5|29177.5|29157.5|29182.5|29162.5|29175.5|29155.5|53
1753325700000|2025-07-24 02:55:00|29173.1|29153.1|29155.1|29135.1|29177.1|29157.1|29154.5|29134.5|34
1753326000000|2025-07-24 03:00:00|29155|29135|29162.5|29142.5|29164.4|29144.4|29151.5|29131.5|52
1753326300000|2025-07-24 03:05:00|29164.5|29144.5|29163|29143|29164.6|29144.6|29162.5|29142.5|12
1753326600000|2025-07-24 03:10:00|29163.5|29143.5|29156.2|29136.2|29164.6|29144.6|29154.7|29134.7|42
1753326900000|2025-07-24 03:15:00|29156.5|29136.5|29151.5|29131.5|29159.5|29139.5|29149|29129|24
1753327200000|2025-07-24 03:20:00|29151.4|29131.4|29151.5|29131.5|29154.8|29134.8|29150.4|29130.4|21
1753327500000|2025-07-24 03:25:00|29150.4|29130.4|29155.1|29135.1|29157.5|29137.5|29150.4|29130.4|38
1753327800000|2025-07-24 03:30:00|29155.2|29135.2|29150.4|29130.4|29157.5|29137.5|29150.4|29130.4|22
1753328100000|2025-07-24 03:35:00|29151.5|29131.5|29151.4|29131.4|29154.2|29134.2|29151.1|29131.1|8
1753328400000|2025-07-24 03:40:00|29151.5|29131.5|29134.5|29114.5|29151.5|29131.5|29134.5|29114.5|36
1753328700000|2025-07-24 03:45:00|29135.1|29115.1|29138.9|29118.9|29139.4|29119.4|29128.5|29108.5|22
1753329000000|2025-07-24 03:50:00|29135.5|29115.5|29128.5|29108.5|29136.5|29116.5|29128.5|29108.5|47
1753329300000|2025-07-24 03:55:00|29128|29108|29130.5|29110.5|29131|29111|29127.5|29107.5|20
1753329600000|2025-07-24 04:00:00|29131.5|29111.5|29128.8|29108.8|29134.2|29114.2|29128.8|29108.8|23
1753329900000|2025-07-24 04:05:00|29128.9|29108.9|29124|29104|29129.2|29109.2|29119.2|29099.2|33
1753330200000|2025-07-24 04:10:00|29124.5|29104.5|29119.5|29099.5|29125.1|29105.1|29119.5|29099.5|15
1753330500000|2025-07-24 04:15:00|29120.1|29100.1|29125|29105|29129.3|29109.3|29120.1|29100.1|17
1753330800000|2025-07-24 04:20:00|29124.6|29104.6|29125.5|29105.5|29126.1|29106.1|29123.1|29103.1|29
1753331400000|2025-07-24 04:30:00|29129|29109|29125|29105|29129|29109|29125|29105|14
1753331700000|2025-07-24 04:35:00|29125.3|29105.3|29125|29105|29125.4|29105.4|29125|29105|12
1753332000000|2025-07-24 04:40:00|29128.8|29108.8|29131.1|29106.1|29132|29108.8|29128.8|29105.1|12
1753332300000|2025-07-24 04:45:00|29131.2|29106.2|29131.4|29106.4|29131.5|29109.5|29127.8|29105|26
1753332600000|2025-07-24 04:50:00|29131.5|29106.5|29131.1|29111.1|29134.1|29114.1|29129.5|29106.5|17
1753332900000|2025-07-24 04:55:00|29130.1|29110.1|29129.3|29109.3|29130.1|29110.1|29128|29108|24
1753333200000|2025-07-24 05:00:00|29129.4|29109.4|29128.5|29108.5|29129.4|29109.4|29127.5|29107.5|8
1753333500000|2025-07-24 05:05:00|29130|29110|29130|29110|29132.2|29112.2|29129|29109|11
1753333800000|2025-07-24 05:10:00|29129.5|29109.5|29130.3|29110.3|29130.3|29110.3|29124.7|29104.7|40
1753334100000|2025-07-24 05:15:00|29130.1|29110.1|29130.1|29110.1|29130.5|29110.5|29129.3|29109.3|16
1753334400000|2025-07-24 05:20:00|29129.5|29109.5|29127.1|29107.1|29129.5|29109.5|29125.5|29105.5|17
1753334700000|2025-07-24 05:25:00|29127.5|29107.5|29128.1|29108.1|29130.2|29110.2|29123.5|29103.5|35
1753335000000|2025-07-24 05:30:00|29129.2|29109.2|29125.1|29105.1|29129.2|29109.2|29125.1|29105.1|8
1753335300000|2025-07-24 05:35:00|29129.1|29109.1|29125.1|29105.1|29129.1|29109.1|29125.1|29105.1|5
1753335600000|2025-07-24 05:40:00|29121.5|29101.5|29114.4|29094.4|29121.8|29101.8|29105.1|29085.1|47
1753335900000|2025-07-24 05:45:00|29103.5|29083.5|29103.1|29083.1|29115|29095|29100|29080|61
1753336200000|2025-07-24 05:50:00|29103.5|29083.5|29104.5|29084.5|29109|29089|29103.1|29083.1|22
1753336500000|2025-07-24 05:55:00|29104|29084|29112.5|29092.5|29114.8|29094.8|29102.5|29082.5|98
1753336800000|2025-07-24 06:00:00|29113.2|29093.2|29124.6|29104.6|29129.6|29109.6|29110.7|29090.7|64
1753337100000|2025-07-24 06:05:00|29124.5|29104.5|29157.1|29137.1|29161.5|29141.5|29117.5|29097.5|116
1753337400000|2025-07-24 06:10:00|29157|29137|29151.1|29131.1|29159.2|29139.2|29149.9|29129.9|54
1753337700000|2025-07-24 06:15:00|29150.5|29130.5|29124.9|29104.9|29156.1|29136.1|29124.9|29102.4|80
1753338000000|2025-07-24 06:20:00|29125|29105|29119.7|29099.7|29129.5|29109.5|29107.5|29085.5|60
1753338300000|2025-07-24 06:25:00|29119.4|29099.4|29130|29110|29132.1|29112.1|29112.5|29092.5|75
1753338600000|2025-07-24 06:30:00|29132.6|29107.6|29130.5|29110.5|29139.7|29117.3|29130|29107.6|37
1753338900000|2025-07-24 06:35:00|29131.1|29111.1|29121.5|29101.5|29135.1|29115.1|29117.5|29097.5|40
1753339200000|2025-07-24 06:40:00|29121.1|29101.1|29127.5|29107.5|29135.1|29115.1|29117.5|29097.5|58
1753339500000|2025-07-24 06:45:00|29126.6|29106.6|29135.1|29115.1|29138.8|29118.8|29124.5|29104.5|69
1753339800000|2025-07-24 06:50:00|29138.8|29118.8|29128.1|29108.1|29139.1|29119.1|29127.4|29107.4|22
1753340100000|2025-07-24 06:55:00|29129.8|29109.8|29145.1|29125.1|29145.9|29125.9|29127.5|29107.5|41
1753340400000|2025-07-24 07:00:00|29145|29125|29134.9|29114.9|29145.5|29125.5|29128.5|29108.5|64
1753340700000|2025-07-24 07:05:00|29134.4|29114.4|29139.4|29119.4|29140|29120|29130.1|29110.1|71
1753341000000|2025-07-24 07:10:00|29139.5|29119.5|29130.5|29110.5|29140.1|29120.1|29127.1|29107.1|43
1753341300000|2025-07-24 07:15:00|29129.5|29109.5|29132.1|29112.1|29134.4|29114.4|29127.1|29107.1|21
1753341600000|2025-07-24 07:20:00|29131.1|29111.1|29130.1|29110.1|29131.1|29111.1|29127.5|29107.5|27
1753341900000|2025-07-24 07:25:00|29127.5|29107.5|29099.7|29079.7|29130.2|29110.2|29097.1|29077.1|81
1753342200000|2025-07-24 07:30:00|29100.1|29080.1|29116.5|29096.5|29118|29098|29097.5|29077.5|61
1753342500000|2025-07-24 07:35:00|29116.1|29096.1|29110.2|29085.2|29121.8|29096.8|29108.6|29083.6|35
1753342800000|2025-07-24 07:40:00|29110.8|29085.8|29124.6|29104.6|29127.5|29107.5|29108|29083|54
1753343100000|2025-07-24 07:45:00|29126|29106|29127.5|29107.5|29133.4|29113.4|29123|29103|87
1753343400000|2025-07-24 07:50:00|29131|29111|29158.7|29138.7|29169|29144|29131|29111|80
1753343700000|2025-07-24 07:55:00|29158.9|29138.9|29151|29131|29160.3|29140.3|29150|29130|57
1753344000000|2025-07-24 08:00:00|29151.5|29131.5|29158.5|29138.5|29158.5|29138.5|29144.5|29124.5|49
1753344300000|2025-07-24 08:05:00|29158.1|29138.1|29152.5|29132.5|29158.1|29138.1|29151.1|29131.1|21
1753344600000|2025-07-24 08:10:00|29154.6|29134.6|29154.7|29134.7|29159|29139|29147|29127|52
1753344900000|2025-07-24 08:15:00|29154.1|29134.1|29145|29125|29154.1|29134.1|29144.2|29124.2|28
1753345200000|2025-07-24 08:20:00|29138.5|29118.5|29133.5|29113.5|29139|29119|29132.5|29112.5|59
1753345500000|2025-07-24 08:25:00|29133.6|29113.6|29143|29123|29143.5|29123.5|29133.6|29113.6|26
1753345800000|2025-07-24 08:30:00|29147.5|29127.5|29146.5|29126.5|29151.5|29131.5|29137.5|29117.5|71
1753346100000|2025-07-24 08:35:00|29146|29126|29140|29120|29146.9|29126.9|29138.8|29118.8|17
1753346400000|2025-07-24 08:40:00|29139.8|29119.8|29141.6|29121.6|29144.8|29124.8|29139.8|29119.8|91
1753346700000|2025-07-24 08:45:00|29141.5|29121.5|29141.5|29121.5|29143.4|29123.4|29140.5|29120.5|18
1753347000000|2025-07-24 08:50:00|29143.1|29123.1|29143.1|29123.1|29143.1|29123.1|29141.4|29121.4|7
1753347300000|2025-07-24 08:55:00|29143.5|29123.5|29147.5|29127.5|29149.1|29129.1|29143.5|29123.5|22
1753347600000|2025-07-24 09:00:00|29148.1|29128.1|29151.5|29131.5|29154.8|29134.8|29148.1|29128.1|19
1753347900000|2025-07-24 09:05:00|29151.1|29131.1|29164.6|29139.6|29166.4|29141.4|29151.1|29131.1|19
1753348200000|2025-07-24 09:10:00|29165|29140|29164.6|29139.6|29165|29140|29163.2|29138.2|12
1753348500000|2025-07-24 09:15:00|29163.4|29138.4|29160.6|29135.6|29163.4|29138.4|29160|29135|20
1753348800000|2025-07-24 09:20:00|29161|29136|29160|29135|29161|29136|29159.6|29134.6|33
1753349100000|2025-07-24 09:25:00|29160.6|29135.6|29159|29139|29161.6|29140.2|29158.5|29135|16
1753349400000|2025-07-24 09:30:00|29160.2|29140.2|29159|29139|29160.2|29140.2|29159|29139|2
1753350000000|2025-07-24 09:40:00|29158.5|29138.5|29156.3|29136.3|29158.5|29138.5|29156.1|29136.1|7
1753350300000|2025-07-24 09:45:00|29157.1|29137.1|29155.1|29135.1|29157.5|29137.5|29154.1|29134.1|10
1753350600000|2025-07-24 09:50:00|29155|29135|29168.5|29148.5|29169|29149|29155|29135|20
1753350900000|2025-07-24 09:55:00|29168|29148|29172.1|29152.1|29173.9|29153.9|29165.5|29145.5|22
1753351200000|2025-07-24 10:00:00|29172.5|29152.5|29170.1|29150.1|29173|29153|29170.1|29150.1|9
1753351500000|2025-07-24 10:05:00|29169.7|29149.7|29185.6|29160.6|29186.6|29162.5|29169.7|29149.7|11
1753351800000|2025-07-24 10:10:00|29186.6|29161.6|29182.5|29162.5|29186.6|29162.5|29182.5|29160|5
1753352100000|2025-07-24 10:15:00|29183.1|29163.1|29182.5|29162.5|29183.1|29163.1|29182.5|29162.5|4
1753352400000|2025-07-24 10:20:00|29182.6|29162.6|29182.5|29162.5|29182.6|29162.6|29182.5|29162.5|2
1753353000000|2025-07-24 10:30:00|29183.1|29163.1|29182.5|29162.5|29183.1|29163.1|29181.2|29161.2|4
1753353300000|2025-07-24 10:35:00|29186.1|29166.1|29200.5|29180.5|29200.5|29180.5|29186.1|29166.1|21
1753353600000|2025-07-24 10:40:00|29200|29180|29200|29180|29200.5|29180.5|29199.6|29179.6|7
1753353900000|2025-07-24 10:45:00|29199.6|29179.6|29194.5|29174.5|29199.6|29179.6|29194.5|29174.5|7
1753354200000|2025-07-24 10:50:00|29194|29174|29192|29172|29194.5|29174.5|29192|29172|5
1753354500000|2025-07-24 10:55:00|29192.5|29172.5|29192|29172|29192.5|29172.5|29192|29172|2
1753354800000|2025-07-24 11:00:00|29191.5|29171.5|29191|29171|29191.5|29171.5|29191|29171|4
1753355100000|2025-07-24 11:05:00|29192|29172|29195.2|29175.2|29195.5|29175.5|29192|29172|9
1753355400000|2025-07-24 11:10:00|29192|29172|29189|29169|29192|29172|29189|29169|5
1753355700000|2025-07-24 11:15:00|29190|29170|29189|29169|29190|29170|29189|29169|4
1753356000000|2025-07-24 11:20:00|29189.5|29169.5|29175|29155|29189.5|29169.5|29175|29155|16
1753356300000|2025-07-24 11:25:00|29175.5|29155.5|29183|29163|29183|29163|29175.5|29155.5|23
1753356600000|2025-07-24 11:30:00|29184.5|29164.5|29184.5|29164.5|29184.5|29164.5|29184.5|29164.5|1
1753356900000|2025-07-24 11:35:00|29181.3|29161.3|29179.6|29159.6|29181.3|29161.3|29179.1|29159.1|10
1753357200000|2025-07-24 11:40:00|29180|29160|29179.6|29159.6|29180|29160|29179.5|29159.5|6
1753357500000|2025-07-24 11:45:00|29180|29160|29179.1|29159.1|29180.1|29160.1|29179.1|29159.1|14
1753357800000|2025-07-24 11:50:00|29174.2|29154.2|29171.6|29151.6|29174.2|29154.2|29162.1|29142.1|40
1753358100000|2025-07-24 11:55:00|29171.1|29151.1|29167|29147|29171.6|29151.6|29166.7|29146.7|50
1753358400000|2025-07-24 12:00:00|29166.5|29146.5|29166|29146|29166.5|29146.5|29165|29145|20
1753358700000|2025-07-24 12:05:00|29166.5|29146.5|29174.1|29154.1|29175.1|29155.1|29143.1|29123.1|51
1753359000000|2025-07-24 12:10:00|29174.6|29154.6|29171.7|29151.7|29175.4|29155.4|29171.5|29151.5|35
1753359300000|2025-07-24 12:15:00|29173|29153|29168.4|29148.4|29176.1|29156.1|29166|29146|48
1753359600000|2025-07-24 12:20:00|29167.9|29147.9|29167.5|29147.5|29170.5|29150.5|29167.5|29147.5|10
1753359900000|2025-07-24 12:25:00|29166.1|29146.1|29211.5|29112.5|29213.5|29146.1|29164.5|29109.1|17
1753360200000|2025-07-24 12:30:00|29225.3|29100.3|29184|29164|29225.3|29164|29173.9|29100.3|71
1753360500000|2025-07-24 12:35:00|29185|29165|29174.5|29154.5|29185.5|29165.5|29171.1|29151.1|37
1753360800000|2025-07-24 12:40:00|29174.3|29154.3|29187.5|29167.5|29192.7|29172.7|29174|29154|67
1753361100000|2025-07-24 12:45:00|29187|29167|29189.1|29169.1|29189.1|29169.1|29181.5|29161.5|25
1753361400000|2025-07-24 12:50:00|29188.5|29168.5|29199.5|29179.5|29199.5|29179.5|29188.5|29168.5|18
1753361700000|2025-07-24 12:55:00|29198.5|29178.5|29194.5|29174.5|29198.5|29178.5|29194.5|29174.5|17
1753362000000|2025-07-24 13:00:00|29199.1|29179.1|29198.1|29178.1|29199.1|29179.1|29198.1|29178.1|2
1753362300000|2025-07-24 13:05:00|29196.5|29176.5|29191.5|29171.5|29198.8|29178.8|29185.1|29165.1|42
1753362600000|2025-07-24 13:10:00|29192.1|29172.1|29190.1|29170.1|29193.1|29173.1|29184.5|29164.5|27
1753362900000|2025-07-24 13:15:00|29189.1|29169.1|29207.5|29187.5|29208.5|29188.5|29188|29168|85
1753363200000|2025-07-24 13:20:00|29207.8|29187.8|29189.5|29169.5|29207.8|29187.8|29189.5|29169.5|27
1753363500000|2025-07-24 13:25:00|29184.1|29164.1|29174.5|29154.5|29184.1|29164.1|29166.9|29146.9|120
1753363800000|2025-07-24 13:30:00|29174.3|29154.3|29182.5|29162.5|29183.2|29163.2|29171.4|29151.4|48
1753364100000|2025-07-24 13:35:00|29183.5|29163.5|29191|29166|29192.7|29167.7|29181.5|29158.2|22
1753364400000|2025-07-24 13:40:00|29189.6|29164.6|29246.4|29108.6|29246.8|29166|29189|29108.6|17
1753364700000|2025-07-24 13:45:00|29265.6|29106.7|29187|29167|29265.6|29173|29187|29106.6|44
1753365000000|2025-07-24 13:50:00|29187.5|29167.5|29183|29163|29187.5|29167.5|29181|29161|14
1753365300000|2025-07-24 13:55:00|29183.5|29163.5|29182.3|29162.3|29183.5|29163.5|29179.5|29159.5|22
1753365600000|2025-07-24 14:00:00|29186.1|29166.1|29167.5|29147.5|29191.2|29167.1|29162.5|29142.5|67
1753365900000|2025-07-24 14:05:00|29168|29148|29185|29165|29185.1|29165.1|29164.5|29144.5|27
1753366200000|2025-07-24 14:10:00|29184.5|29164.5|29186|29166|29186.5|29166.5|29182.5|29162.5|23
1753366500000|2025-07-24 14:15:00|29186.5|29166.5|29187|29167|29191.1|29171.1|29183.7|29163.7|37
1753366800000|2025-07-24 14:20:00|29187.5|29167.5|29188.8|29168.8|29188.8|29168.8|29187.5|29167.5|2
1753367100000|2025-07-24 14:25:00|29187.5|29167.5|29200.5|29180.5|29203.2|29183.2|29187.5|29167.5|39
1753367400000|2025-07-24 14:30:00|29198.5|29178.5|29185.5|29165.5|29198.5|29178.5|29170|29150|56
1753367700000|2025-07-24 14:35:00|29184.5|29164.5|29181|29161|29185|29165|29181|29161|28
1753368000000|2025-07-24 14:40:00|29180.5|29160.5|29182|29162|29184.5|29164.5|29178.8|29158.8|44
1753368300000|2025-07-24 14:45:00|29181.5|29161.5|29176|29156|29181.5|29161.5|29176|29156|4
1753368600000|2025-07-24 14:50:00|29175|29155|29184.5|29164.5|29187.2|29167.2|29172.2|29152.2|37
1753368900000|2025-07-24 14:55:00|29185.5|29165.5|29195|29175|29204.1|29184.1|29185.5|29165.5|39
1753369200000|2025-07-24 15:00:00|29194|29174|29199.5|29179.5|29202.5|29182.5|29193|29173|20
1753369500000|2025-07-24 15:05:00|29198.5|29178.5|29195|29175|29198.6|29178.6|29195|29175|9
1753369800000|2025-07-24 15:10:00|29196|29176|29215|29195|29215|29195|29196|29176|30
1753370100000|2025-07-24 15:15:00|29214.6|29189.6|29219.2|29199.2|29221.6|29199.2|29214|29189|27
1753370400000|2025-07-24 15:20:00|29219|29199|29202.1|29182.1|29219|29199|29200.5|29177.6|41
1753370700000|2025-07-24 15:25:00|29201.5|29181.5|29212.5|29187.5|29222|29197|29197|29177|46
1753371000000|2025-07-24 15:30:00|29215|29190|29203|29183|29215|29192.5|29202.5|29182.5|39
1753371300000|2025-07-24 15:35:00|29202.5|29182.5|29206.1|29186.1|29207.1|29187.1|29202.5|29182.5|35
1753371600000|2025-07-24 15:40:00|29206.6|29186.6|29204.5|29184.5|29207|29187|29204.5|29184.5|15
1753371900000|2025-07-24 15:45:00|29204|29184|29205|29185|29205.5|29185.5|29204|29184|9
1753372200000|2025-07-24 15:50:00|29203.8|29183.8|29196|29176|29203.8|29183.8|29195.5|29175.5|12
1753372500000|2025-07-24 15:55:00|29195.5|29175.5|29206.5|29186.5|29206.5|29186.5|29195.5|29175.5|32
1753372800000|2025-07-24 16:00:00|29205|29185|29205.5|29185.5|29212.5|29192.5|29205|29185|17
1753373100000|2025-07-24 16:05:00|29206|29186|29212|29192|29212|29192|29206|29186|19
1753373400000|2025-07-24 16:10:00|29212.5|29192.5|29217|29197|29217|29197|29211.5|29191.5|53
1753373700000|2025-07-24 16:15:00|29217.5|29197.5|29218|29198|29218|29198|29217|29197|26
1753374000000|2025-07-24 16:20:00|29217.5|29197.5|29225|29205|29225|29205|29217.5|29197.5|13
1753374300000|2025-07-24 16:25:00|29224.5|29204.5|29230|29210|29231.2|29211.2|29220.5|29200.5|17
1753374600000|2025-07-24 16:30:00|29229.5|29209.5|29229.5|29209.5|29229.5|29209.5|29229.5|29209.5|1
1753374900000|2025-07-24 16:35:00|29230|29210|29227|29207|29230|29210|29227|29207|6
1753375200000|2025-07-24 16:40:00|29225.5|29205.5|29231|29211|29231|29211|29225|29205|6
1753375500000|2025-07-24 16:45:00|29230|29210|29229|29209|29231|29211|29229|29209|6
1753375800000|2025-07-24 16:50:00|29228.5|29208.5|29228.5|29208.5|29228.5|29208.5|29228.5|29208.5|1
1753376100000|2025-07-24 16:55:00|29229|29209|29230|29210|29230|29210|29228.5|29208.5|8
1753376400000|2025-07-24 17:00:00|29229.5|29209.5|29226|29206|29230|29210|29226|29206|10
1753376700000|2025-07-24 17:05:00|29226.5|29206.5|29220.5|29200.5|29226.5|29206.5|29220.2|29200.2|8
1753377000000|2025-07-24 17:10:00|29222|29202|29230|29210|29231.6|29211.6|29221|29201|11
1753377300000|2025-07-24 17:15:00|29230.5|29210.5|29231.9|29211.9|29237.5|29217.5|29227.5|29207.5|20
1753377600000|2025-07-24 17:20:00|29231.8|29211.8|29233|29208|29235.5|29211.9|29231.8|29208|18
1753377900000|2025-07-24 17:25:00|29233.5|29208.5|29233.6|29208.6|29233.6|29208.6|29233|29208|6
1753378200000|2025-07-24 17:30:00|29233|29208|29233|29208|29234|29209|29233|29208|19
1753378500000|2025-07-24 17:35:00|29233.6|29208.6|29233|29208|29233.6|29208.6|29233|29208|8
1753378800000|2025-07-24 17:40:00|29233.6|29208.6|29226.6|29201.6|29233.6|29208.6|29226.5|29201.5|21
1753379100000|2025-07-24 17:45:00|29227|29202|29226.6|29201.6|29227|29202|29226.6|29201.6|8
1753379400000|2025-07-24 17:50:00|29227|29202|29226.6|29201.6|29227|29202|29226.6|29201.6|2
1753380000000|2025-07-24 18:00:00|29227|29202|29231|29211|29231|29211|29226.6|29201.6|12
1753380300000|2025-07-24 18:05:00|29230.5|29210.5|29230.5|29210.5|29231|29211|29230.5|29210.5|5
1753380600000|2025-07-24 18:10:00|29231|29211|29231.5|29211.5|29233.4|29213.4|29230.5|29210.5|22
1753380900000|2025-07-24 18:15:00|29232|29212|29231.5|29211.5|29232|29212|29231.5|29211.5|6
1753381200000|2025-07-24 18:20:00|29232|29212|29232|29212|29232|29212|29231.5|29211.5|7
1753381500000|2025-07-24 18:25:00|29231.5|29211.5|29231.5|29211.5|29232|29212|29231.5|29211.5|7
1753381800000|2025-07-24 18:30:00|29232|29212|29232|29212|29232|29212|29231.5|29211.5|3
1753382100000|2025-07-24 18:35:00|29231.5|29211.5|29231.5|29211.5|29232|29212|29231.5|29211.5|9
1753382400000|2025-07-24 18:40:00|29232|29212|29232|29212|29232|29212|29231.5|29211.5|7
1753382700000|2025-07-24 18:45:00|29231.5|29211.5|29231.5|29211.5|29232.1|29212.1|29231.5|29211.5|22
1753383000000|2025-07-24 18:50:00|29232.1|29212.1|29232.1|29212.1|29232.1|29212.1|29231.5|29211.5|9
1753383300000|2025-07-24 18:55:00|29231.5|29211.5|29231.5|29211.5|29232.1|29212.1|29231.5|29211.5|23
1753383600000|2025-07-24 19:00:00|29232.1|29212.1|29231.1|29211.1|29235.1|29215.1|29231.1|29211.1|14
1753383900000|2025-07-24 19:05:00|29230.5|29210.5|29231.1|29211.1|29231.1|29211.1|29230.5|29210.5|6
1753384200000|2025-07-24 19:10:00|29232.1|29212.1|29236.4|29211.4|29238.1|29217.5|29231.1|29211.1|16
1753384500000|2025-07-24 19:15:00|29236.2|29211.2|29237.1|29212.1|29237.7|29215.6|29233.1|29210.8|38
1753384800000|2025-07-24 19:20:00|29236.4|29211.4|29236|29211|29237.4|29212.4|29235.6|29210.6|21
1753385100000|2025-07-24 19:25:00|29235.6|29210.6|29236|29211|29236.6|29211.6|29235.6|29210.6|6
1753385400000|2025-07-24 19:30:00|29237|29212|29236.3|29211.3|29240.6|29215.6|29236.3|29211.3|27
1753385700000|2025-07-24 19:35:00|29236.5|29211.5|29224.6|29199.6|29237|29212|29224.6|29199.6|16
1753386000000|2025-07-24 19:40:00|29225|29200|29225.6|29200.6|29225.6|29200.6|29225|29200|6
1753386300000|2025-07-24 19:45:00|29222.6|29197.6|29217|29192|29222.6|29197.6|29217|29192|7
1753386600000|2025-07-24 19:50:00|29224.6|29199.6|29232.5|29207.5|29232.6|29207.6|29213.6|29188.6|24
1753386900000|2025-07-24 19:55:00|29232.6|29207.6|29224|29199|29232.6|29207.6|29223.5|29198.5|5
1753405200000|2025-07-25 01:00:00|29234.6|29209.6|29241.5|29221.5|29256.9|29231.9|29231.8|29209.6|32
1753405500000|2025-07-25 01:05:00|29242|29222|29260|29240|29260|29240|29240.5|29218.9|53
1753405800000|2025-07-25 01:10:00|29259.5|29239.5|29274.9|29231.6|29274.9|29245.7|29258|29231.6|47
1753406100000|2025-07-25 01:15:00|29274.7|29234.1|29310.9|29290.9|29311.7|29291.7|29271.5|29232.3|63
1753406400000|2025-07-25 01:20:00|29311.8|29286.8|29287.5|29267.5|29319.3|29297.3|29287|29263.6|95
1753406700000|2025-07-25 01:25:00|29287|29267|29291.5|29271.5|29294|29272.1|29278|29258|39
1753407000000|2025-07-25 01:30:00|29292.1|29272.1|29297.5|29277.5|29299.5|29279.5|29289.5|29269.5|38
1753407300000|2025-07-25 01:35:00|29299.7|29279.7|29298.1|29278.1|29314.5|29294.5|29298|29274.7|47
1753407600000|2025-07-25 01:40:00|29296|29271|29297|29277|29303.1|29283.1|29292.1|29270|19
1753407900000|2025-07-25 01:45:00|29297.6|29277.6|29297.5|29277.5|29298.9|29278.9|29296.3|29276.3|21
1753408200000|2025-07-25 01:50:00|29297|29277|29305.5|29285.5|29315.3|29295.3|29297|29277|54
1753408500000|2025-07-25 01:55:00|29301.8|29281.8|29302.5|29282.5|29302.6|29282.6|29297.5|29277.5|36
1753408800000|2025-07-25 02:00:00|29299|29279|29299.5|29279.5|29299.5|29279.5|29295.8|29275.8|39
1753409100000|2025-07-25 02:05:00|29300.7|29280.7|29300.1|29280.1|29301.7|29281.7|29299.7|29279.7|24
1753409400000|2025-07-25 02:10:00|29300.7|29280.7|29312.5|29292.5|29317|29297|29299.5|29279.5|40
1753409700000|2025-07-25 02:15:00|29311.5|29291.5|29321.5|29301.5|29322.1|29302.1|29305.6|29285.6|43
1753410000000|2025-07-25 02:20:00|29321|29301|29320.5|29300.5|29329|29307.7|29320.2|29299|42
1753410300000|2025-07-25 02:25:00|29325.5|29305.5|29326|29306|29336.5|29316.5|29325.5|29305.5|22
1753410600000|2025-07-25 02:30:00|29325.5|29305.5|29339.4|29319.4|29339.7|29319.4|29323|29303|34
1753410900000|2025-07-25 02:35:00|29337.5|29317.5|29347.5|29327.5|29352|29332|29337.5|29317.5|36
1753411200000|2025-07-25 02:40:00|29355.5|29335.5|29363.8|29343.8|29365.1|29345.1|29349.5|29329.5|52
1753411500000|2025-07-25 02:45:00|29364.3|29344.3|29374.7|29354.7|29386.6|29364.5|29362.5|29342.5|60
1753411800000|2025-07-25 02:50:00|29375.4|29355.4|29364.5|29344.5|29375.4|29355.4|29362.5|29342.5|39
1753412100000|2025-07-25 02:55:00|29365.1|29345.1|29374.5|29354.5|29374.5|29354.5|29360.7|29340.7|22
1753412400000|2025-07-25 03:00:00|29371.2|29351.2|29369.1|29349.1|29375.5|29355.5|29368.4|29348.4|57
1753412700000|2025-07-25 03:05:00|29369.6|29349.6|29364|29344|29369.7|29349.7|29364|29344|49
1753413000000|2025-07-25 03:10:00|29364.5|29344.5|29364.5|29344.5|29364.9|29344.9|29363|29343|23
1753413300000|2025-07-25 03:15:00|29364|29344|29349.9|29329.9|29367|29347|29349.9|29329.9|33
1753413600000|2025-07-25 03:20:00|29350|29330|29365.5|29340.5|29367.6|29342.6|29350|29330|35
1753413900000|2025-07-25 03:25:00|29365.6|29340.6|29362.8|29342.8|29365.9|29343|29361.4|29339.6|21
1753414200000|2025-07-25 03:30:00|29362.5|29342.5|29361.1|29341.1|29362.5|29342.5|29360.3|29340.3|15
1753414500000|2025-07-25 03:35:00|29360.5|29340.5|29347.5|29327.5|29360.5|29340.5|29345.7|29325.7|18
1753414800000|2025-07-25 03:40:00|29347.6|29327.6|29345.4|29325.4|29347.6|29327.6|29339.1|29319.1|40
1753415100000|2025-07-25 03:45:00|29344.9|29324.9|29330.7|29310.7|29344.9|29324.9|29330.7|29310.7|23
1753415400000|2025-07-25 03:50:00|29332.1|29312.1|29332.1|29312.1|29337.5|29317.5|29330.5|29310.5|26
1753415700000|2025-07-25 03:55:00|29331.5|29311.5|29311.5|29291.5|29331.5|29311.5|29311.5|29291.5|52
1753416000000|2025-07-25 04:00:00|29315.8|29295.8|29313.1|29293.1|29324.6|29304.6|29311.5|29291.5|34
1753416300000|2025-07-25 04:05:00|29313.5|29293.5|29322.1|29302.1|29322.9|29302.9|29313.5|29293.5|45
1753416600000|2025-07-25 04:10:00|29321.6|29301.6|29321.9|29301.9|29322.2|29302.2|29317.9|29297.9|40
1753416900000|2025-07-25 04:15:00|29322|29302|29324.9|29304.9|29324.9|29304.9|29322|29302|15
1753417500000|2025-07-25 04:25:00|29325.4|29305.4|29322.5|29302.5|29325.4|29305.4|29322.5|29302.5|9
1753417800000|2025-07-25 04:30:00|29324.1|29304.1|29322.5|29302.5|29324.1|29304.1|29322.5|29302.5|3
1753418100000|2025-07-25 04:35:00|29323|29303|29329.1|29309.1|29330.4|29310.4|29322.5|29302.5|37
1753418400000|2025-07-25 04:40:00|29332.1|29312.1|29329.1|29309.1|29337.5|29317.5|29328.5|29308.5|48
1753418700000|2025-07-25 04:45:00|29328.5|29308.5|29329.3|29309.3|29333.5|29313.5|29327.1|29307.1|32
1753419000000|2025-07-25 04:50:00|29328.8|29308.8|29324|29304|29328.8|29308.8|29323.9|29303.9|23
1753419300000|2025-07-25 04:55:00|29324.5|29304.5|29326.3|29306.3|29327.5|29307.5|29324|29304|29
1753419600000|2025-07-25 05:00:00|29326.5|29306.5|29324|29304|29326.5|29306.5|29324|29304|12
1753419900000|2025-07-25 05:05:00|29324.5|29304.5|29324.5|29304.5|29324.5|29304.5|29324|29304|11
1753420200000|2025-07-25 05:10:00|29324|29304|29324|29304|29324.5|29304.5|29323.8|29303.8|18
1753420500000|2025-07-25 05:15:00|29323.5|29303.5|29323.5|29303.5|29324|29304|29323.5|29303.5|3
1753420800000|2025-07-25 05:20:00|29320.9|29300.9|29324|29304|29324.5|29304.5|29320.6|29300.6|9
1753421100000|2025-07-25 05:25:00|29323.5|29303.5|29324|29304|29324|29304|29323.5|29303.5|2
1753421400000|2025-07-25 05:30:00|29323.5|29303.5|29323.5|29303.5|29323.6|29303.6|29320.8|29300.8|21
1753422000000|2025-07-25 05:40:00|29320.9|29300.9|29315.3|29295.3|29330|29306.5|29313|29293|39
1753422300000|2025-07-25 05:45:00|29313.5|29293.5|29315.5|29295.5|29315.5|29295.5|29310.3|29290.3|28
1753422600000|2025-07-25 05:50:00|29316.1|29296.1|29315.6|29295.6|29317.5|29297.5|29308.5|29288.5|36
1753422900000|2025-07-25 05:55:00|29317.3|29297.3|29310.5|29290.5|29319.5|29299.5|29308.5|29288.5|55
1753423200000|2025-07-25 06:00:00|29312|29292|29327.4|29307.4|29329.1|29309.1|29312|29292|58
1753423500000|2025-07-25 06:05:00|29327.6|29307.6|29326.6|29306.6|29328.1|29308.1|29320.5|29300.5|56
1753423800000|2025-07-25 06:10:00|29326.8|29306.8|29325.2|29305.2|29334.3|29314.3|29325.1|29305.1|52
1753424100000|2025-07-25 06:15:00|29325.4|29305.4|29324.7|29304.7|29326.9|29305.7|29323.5|29301|48
1753424400000|2025-07-25 06:20:00|29325.7|29305.7|29334.1|29314.1|29334.5|29314.5|29317.5|29297.5|65
1753424700000|2025-07-25 06:25:00|29334.9|29314.9|29335.5|29315.5|29336.5|29316.5|29334.1|29314.1|23
1753425000000|2025-07-25 06:30:00|29335.1|29315.1|29332.5|29312.5|29336.1|29316.1|29330.5|29310.5|47
1753425300000|2025-07-25 06:35:00|29334.4|29314.4|29335.1|29315.1|29335.5|29315.5|29332.5|29312.5|24
1753425600000|2025-07-25 06:40:00|29335.5|29315.5|29334.4|29314.4|29337.1|29317.1|29334.4|29314.4|29
1753425900000|2025-07-25 06:45:00|29335.5|29315.5|29341.1|29321.1|29344.5|29324.5|29334.4|29314.4|52
1753426200000|2025-07-25 06:50:00|29341.5|29321.5|29341.5|29321.5|29342.5|29322.5|29340.9|29320.9|44
1753426500000|2025-07-25 06:55:00|29341.1|29321.1|29347.1|29327.1|29347.1|29327.1|29340.9|29320.9|36
1753426800000|2025-07-25 07:00:00|29347.5|29327.5|29367.5|29347.5|29367.5|29347.5|29344.2|29324.2|64
1753427100000|2025-07-25 07:05:00|29367.1|29347.1|29363.5|29343.5|29367.1|29347.1|29363.2|29343.2|45
1753427400000|2025-07-25 07:10:00|29363.4|29343.4|29349.5|29329.5|29364.1|29344.1|29349.5|29329.5|45
1753427700000|2025-07-25 07:15:00|29349.1|29329.1|29352.5|29332.5|29352.5|29332.5|29345.8|29325.8|25
1753428000000|2025-07-25 07:20:00|29353.5|29333.5|29357|29337|29358.6|29338.2|29353.5|29332.4|38
1753428300000|2025-07-25 07:25:00|29356|29336|29364.9|29344.9|29367.1|29347.1|29356|29336|26
1753428600000|2025-07-25 07:30:00|29365|29345|29366|29346|29368.5|29348.5|29364.5|29344.5|17
1753428900000|2025-07-25 07:35:00|29366.5|29346.5|29354.9|29334.9|29366.5|29346.5|29354.3|29334.3|47
1753429200000|2025-07-25 07:40:00|29354.5|29334.5|29349|29329|29355|29335|29345.7|29325.7|46
1753429500000|2025-07-25 07:45:00|29348.7|29328.7|29350|29330|29351|29331|29347|29327|27
1753429800000|2025-07-25 07:50:00|29347.2|29327.2|29347.5|29327.5|29350|29330|29345.9|29325.9|20
1753430100000|2025-07-25 07:55:00|29349|29329|29346|29326|29350|29330|29341.1|29321.1|25
1753430400000|2025-07-25 08:00:00|29346.5|29326.5|29351|29331|29351|29331|29344.8|29324.8|29
1753430700000|2025-07-25 08:05:00|29351.5|29331.5|29363|29343|29363|29343|29349|29329|37
1753431000000|2025-07-25 08:10:00|29362.5|29342.5|29368|29348|29370.5|29350.5|29361|29341|74
1753431300000|2025-07-25 08:15:00|29367.5|29347.5|29372.5|29352.5|29372.5|29352.5|29364|29344|33
1753431600000|2025-07-25 08:20:00|29372.1|29352.1|29363|29343|29372.1|29352.1|29363|29343|18
1753431900000|2025-07-25 08:25:00|29362.6|29342.6|29363|29343|29364.6|29344.6|29361|29341|43
1753432200000|2025-07-25 08:30:00|29362.5|29342.5|29350|29330|29362.6|29342.6|29349.5|29329.5|51
1753432500000|2025-07-25 08:35:00|29351.6|29331.6|29350|29330|29351.6|29331.6|29350|29330|2
1753432800000|2025-07-25 08:40:00|29352|29332|29358|29338|29359|29339|29352|29332|11
1753433100000|2025-07-25 08:45:00|29358.5|29338.5|29361.5|29341.5|29363|29343|29358|29338|44
1753433400000|2025-07-25 08:50:00|29362.5|29342.5|29362.5|29342.5|29364.6|29344.6|29359|29339|20
1753433700000|2025-07-25 08:55:00|29363|29343|29364|29344|29364.6|29344.6|29363|29343|5
1753434000000|2025-07-25 09:00:00|29364.5|29344.5|29368.5|29348.5|29370.5|29350.5|29364.5|29344.5|8
1753434300000|2025-07-25 09:05:00|29367.5|29347.5|29405.5|29385.5|29428|29403|29367.5|29347.5|103
1753434600000|2025-07-25 09:10:00|29410.5|29390.5|29419.5|29399.5|29425.6|29404.1|29406|29386|85
1753434900000|2025-07-25 09:15:00|29420|29400|29417.5|29397.5|29422.6|29401.1|29415.7|29395.7|40
1753435200000|2025-07-25 09:20:00|29416.1|29396.1|29407|29387|29416.1|29396.1|29404|29384|41
1753435500000|2025-07-25 09:25:00|29407.5|29387.5|29407|29387|29407.5|29387.5|29407|29387|2
1753435800000|2025-07-25 09:30:00|29407.5|29387.5|29407.4|29387.4|29408.4|29388.4|29406.5|29386.5|17
1753436100000|2025-07-25 09:35:00|29408|29388|29404|29384|29408|29388|29403.5|29383.5|33
1753436400000|2025-07-25 09:40:00|29403.5|29383.5|29404|29384|29406.5|29384.5|29403.5|29381.5|17
1753436700000|2025-07-25 09:45:00|29399|29379|29390|29365|29399|29379|29389.5|29365|36
1753437000000|2025-07-25 09:50:00|29389.6|29364.6|29389|29364|29389.6|29364.6|29389|29364|2
1753437300000|2025-07-25 09:55:00|29388|29363|29387|29362|29388|29363|29386.5|29361.5|13
1753437600000|2025-07-25 10:00:00|29381.5|29356.5|29390.6|29365.6|29391|29367.5|29377.1|29355|25
1753437900000|2025-07-25 10:05:00|29390|29365|29386|29366|29390|29366.5|29385|29363|27
1753438200000|2025-07-25 10:10:00|29385.5|29365.5|29385.5|29365.5|29386.5|29366.5|29385|29365|21
1753438500000|2025-07-25 10:15:00|29386.5|29366.5|29385.5|29365.5|29388.5|29368.5|29383|29363|52
1753439100000|2025-07-25 10:25:00|29385.6|29365.6|29390|29370|29392|29372|29385.5|29365.5|16
1753439400000|2025-07-25 10:30:00|29390.5|29370.5|29388.5|29368.5|29391|29371|29388.5|29368.5|29
1753440000000|2025-07-25 10:40:00|29389.5|29369.5|29388.5|29368.5|29389.5|29369.5|29388.5|29368.5|26
1753440300000|2025-07-25 10:45:00|29389.1|29369.1|29389.1|29369.1|29389.1|29369.1|29388.5|29368.5|3
1753440600000|2025-07-25 10:50:00|29389|29369|29393.9|29368.9|29393.9|29371.4|29388|29367.4|20
1753440900000|2025-07-25 10:55:00|29393.6|29368.6|29392|29367|29394.2|29369.2|29391.4|29366.4|20
1753441200000|2025-07-25 11:00:00|29391.6|29366.6|29388|29363|29391.6|29366.6|29388|29363|3
1753441500000|2025-07-25 11:05:00|29388.6|29363.6|29389.2|29364.2|29389.2|29364.2|29387.6|29362.6|6
1753441800000|2025-07-25 11:10:00|29388.6|29363.6|29388.6|29363.6|29390.7|29365.7|29388.6|29363.6|18
1753442100000|2025-07-25 11:15:00|29389|29364|29397.6|29372.6|29397.6|29372.6|29389|29364|18
1753442400000|2025-07-25 11:20:00|29397|29372|29398.6|29373.6|29400.2|29375.2|29397|29372|4
1753442700000|2025-07-25 11:25:00|29398|29373|29397.6|29372.6|29398|29373|29397.6|29372.6|2
1753443300000|2025-07-25 11:35:00|29405.2|29380.2|29397|29372|29405.2|29380.2|29397|29372|11
1753443600000|2025-07-25 11:40:00|29398.7|29373.7|29398.6|29373.6|29398.7|29373.7|29394|29369|12
1753443900000|2025-07-25 11:45:00|29397.6|29372.6|29394.6|29369.6|29397.6|29372.6|29393.6|29368.6|12
1753444200000|2025-07-25 11:50:00|29394|29369|29390|29370|29394.2|29370.2|29389.5|29364.6|21
1753444500000|2025-07-25 11:55:00|29389.6|29369.6|29387.1|29367.1|29390|29370|29386|29366|14
1753444800000|2025-07-25 12:00:00|29387.5|29367.5|29401.5|29381.5|29403|29383|29387.1|29367.1|24
1753445100000|2025-07-25 12:05:00|29401.1|29381.1|29400.5|29380.5|29401.5|29381.5|29400.5|29380.5|5
1753445400000|2025-07-25 12:10:00|29401|29381|29396|29376|29401|29381|29396|29376|12
1753445700000|2025-07-25 12:15:00|29395.5|29375.5|29393|29373|29395.5|29375.5|29393|29373|10
1753446000000|2025-07-25 12:20:00|29392|29372|29391.1|29371.1|29392.5|29372.5|29388|29368|16
1753446300000|2025-07-25 12:25:00|29390.5|29370.5|29409.7|29350.7|29409.7|29370.5|29389|29350.7|11
1753446600000|2025-07-25 12:30:00|29417.5|29344.1|29390.4|29370.4|29417.5|29373.1|29388.9|29344.1|38
1753446900000|2025-07-25 12:35:00|29390.9|29370.9|29391|29371|29392|29372|29390.5|29370.5|14
1753447200000|2025-07-25 12:40:00|29391.5|29371.5|29402.5|29382.5|29402.5|29382.5|29391.5|29371.5|35
1753447500000|2025-07-25 12:45:00|29396.9|29376.9|29397.5|29377.5|29399|29379|29396.5|29376.5|24
1753447800000|2025-07-25 12:50:00|29398.1|29378.1|29397|29377|29398.1|29378.1|29396|29376|13
1753448100000|2025-07-25 12:55:00|29397.5|29377.5|29395.5|29375.5|29398|29378|29394.4|29374.4|26
1753448400000|2025-07-25 13:00:00|29396|29376|29396.5|29376.5|29396.5|29376.5|29395.5|29375.5|5
1753448700000|2025-07-25 13:05:00|29397|29377|29385|29365|29403.6|29382.8|29385|29362.5|38
1753449000000|2025-07-25 13:10:00|29385.5|29365.5|29397.5|29377.5|29400.5|29380.5|29385.5|29365.5|21
1753449300000|2025-07-25 13:15:00|29396.5|29376.5|29388.5|29368.5|29396.5|29376.5|29388.5|29368.5|8
1753449600000|2025-07-25 13:20:00|29388|29368|29387|29367|29388|29368|29386.5|29366.5|11
1753449900000|2025-07-25 13:25:00|29385.4|29365.4|29392|29372|29395.1|29375.1|29385.4|29365.4|26
1753450200000|2025-07-25 13:30:00|29392.5|29372.5|29392.5|29372.5|29393|29373|29392|29372|5
1753450500000|2025-07-25 13:35:00|29394|29374|29392.5|29372.5|29399.5|29379.5|29391.5|29371.5|19
1753450800000|2025-07-25 13:40:00|29394|29374|29394.5|29374.5|29395.5|29375.5|29394|29374|10
1753451100000|2025-07-25 13:45:00|29394|29374|29395|29375|29395|29375|29393.5|29373.5|20
1753451400000|2025-07-25 13:50:00|29396|29376|29390.1|29370.1|29398|29378|29389.7|29369.7|43
1753451700000|2025-07-25 13:55:00|29390.3|29370.3|29386|29366|29391.6|29371.6|29385.5|29365.5|39
1753452000000|2025-07-25 14:00:00|29385.5|29365.5|29382.5|29362.5|29385.5|29365.5|29377.5|29357.5|43
1753452300000|2025-07-25 14:05:00|29381.2|29361.2|29373|29353|29381.2|29361.2|29370|29350|25
1753452600000|2025-07-25 14:10:00|29371.5|29351.5|29375.5|29355.5|29375.5|29355.5|29370|29350|12
1753452900000|2025-07-25 14:15:00|29377.5|29357.5|29373.5|29353.5|29378.5|29358.5|29373|29353|15
1753453200000|2025-07-25 14:20:00|29374|29354|29374|29354|29375.5|29355.5|29374|29354|11
1753453500000|2025-07-25 14:25:00|29373|29353|29373.1|29353.1|29374|29354|29373|29353|4
1753453800000|2025-07-25 14:30:00|29372.5|29352.5|29385|29365|29385.1|29365.1|29372.5|29352.5|8
1753454100000|2025-07-25 14:35:00|29387.5|29367.5|29395.5|29375.5|29395.5|29375.5|29387.5|29367.5|12
1753454400000|2025-07-25 14:40:00|29396|29376|29393.5|29373.5|29402.2|29382.2|29393|29373|40
1753454700000|2025-07-25 14:45:00|29393.1|29373.1|29393.1|29373.1|29393.5|29373.5|29393.1|29373.1|3
1753455000000|2025-07-25 14:50:00|29392.5|29372.5|29391.5|29371.5|29393.5|29373.5|29391.5|29371.5|12
1753455300000|2025-07-25 14:55:00|29392.5|29372.5|29392.5|29372.5|29393.1|29373.1|29392.1|29372.1|5
1753455600000|2025-07-25 15:00:00|29391.5|29371.5|29392.5|29372.5|29395.1|29375.1|29391|29371|14
1753455900000|2025-07-25 15:05:00|29393.3|29373.3|29397.7|29372.7|29399.5|29376.5|29392.5|29371.9|21
1753456200000|2025-07-25 15:10:00|29398.2|29373.2|29395.2|29375.2|29398.7|29375.2|29393.9|29371.4|13
1753456500000|2025-07-25 15:15:00|29393.9|29373.9|29394.6|29374.6|29394.6|29374.6|29393.4|29373.4|13
1753456800000|2025-07-25 15:20:00|29394|29374|29400|29380|29400|29380|29393.4|29373.4|15
1753457100000|2025-07-25 15:25:00|29396.5|29376.5|29395.5|29375.5|29397.8|29377.8|29395.2|29375.2|7
1753457400000|2025-07-25 15:30:00|29397.5|29377.5|29398.1|29378.1|29398.1|29378.1|29397.5|29377.5|4
1753457700000|2025-07-25 15:35:00|29398|29378|29400|29380|29400|29380|29398|29378|3
1753458000000|2025-07-25 15:40:00|29400.5|29380.5|29409.1|29389.1|29410|29390|29400|29380|6
1753458300000|2025-07-25 15:45:00|29409|29389|29402|29382|29412|29392|29401.5|29381.5|26
1753458600000|2025-07-25 15:50:00|29403|29383|29402.5|29382.5|29403|29383|29402.5|29382.5|46
1753458900000|2025-07-25 15:55:00|29403|29383|29402.5|29382.5|29403.5|29383.5|29402.5|29382.5|10
1753459200000|2025-07-25 16:00:00|29402|29382|29403|29383|29403|29383|29402|29382|5
1753459500000|2025-07-25 16:05:00|29402.5|29382.5|29404|29384|29404|29384|29402.5|29382.5|6
1753459800000|2025-07-25 16:10:00|29404.5|29384.5|29402.5|29382.5|29404.5|29384.5|29402.5|29382.5|6
1753460100000|2025-07-25 16:15:00|29403|29383|29404|29384|29404|29384|29403|29383|2
1753460400000|2025-07-25 16:20:00|29404.5|29384.5|29404.5|29384.5|29405|29385|29403.5|29383.5|15
1753460700000|2025-07-25 16:25:00|29404|29384|29404.5|29384.5|29404.5|29384.5|29403|29383|6
1753461000000|2025-07-25 16:30:00|29403.5|29383.5|29404.5|29384.5|29404.5|29384.5|29403.5|29383.5|5
1753461300000|2025-07-25 16:35:00|29404.1|29384.1|29404.5|29384.5|29404.5|29384.5|29404.1|29384.1|4
1753461600000|2025-07-25 16:40:00|29404.1|29384.1|29404.5|29384.5|29405|29385|29404.1|29384.1|4
1753461900000|2025-07-25 16:45:00|29404|29384|29404.5|29384.5|29404.5|29384.5|29404|29384|4
1753462200000|2025-07-25 16:50:00|29403.5|29383.5|29404.5|29384.5|29404.5|29384.5|29403.5|29383.5|5
1753462500000|2025-07-25 16:55:00|29404.1|29384.1|29405|29385|29405.5|29385.5|29404.1|29384.1|14
1753462800000|2025-07-25 17:00:00|29404.5|29384.5|29402.1|29382.1|29404.5|29384.5|29402.1|29382.1|3
1753463100000|2025-07-25 17:05:00|29402.5|29382.5|29402.1|29382.1|29402.5|29382.5|29402.1|29382.1|2
1753463400000|2025-07-25 17:10:00|29397.5|29377.5|29397.5|29377.5|29397.5|29377.5|29396.8|29376.8|3
1753463700000|2025-07-25 17:15:00|29397.1|29377.1|29393.5|29373.5|29397.1|29377.1|29393.5|29373.5|6
1753464000000|2025-07-25 17:20:00|29393.1|29373.1|29393.1|29373.1|29393.1|29373.1|29393.1|29373.1|1
1753464300000|2025-07-25 17:25:00|29391.4|29371.4|29391.5|29371.5|29393.1|29373.1|29388.3|29368.3|13
1753465800000|2025-07-25 17:50:00|29392.5|29372.5|29394.1|29374.1|29394.1|29374.1|29392.5|29372.5|3
1753466400000|2025-07-25 18:00:00|29393.1|29373.1|29393.1|29373.1|29393.1|29373.1|29393.1|29373.1|1
1753466700000|2025-07-25 18:05:00|29391.4|29371.4|29393.1|29373.1|29393.1|29373.1|29391.4|29371.4|2
1753467000000|2025-07-25 18:10:00|29391.5|29371.5|29391.5|29371.5|29391.5|29371.5|29390.4|29370.4|5
1753467300000|2025-07-25 18:15:00|29394|29369|29394|29369|29394|29369|29394|29369|1
1753467600000|2025-07-25 18:20:00|29393|29368|29393.5|29368.5|29393.5|29368.5|29393|29368|2
1753467900000|2025-07-25 18:25:00|29394|29369|29394|29369|29394|29369|29393|29368|4
1753468200000|2025-07-25 18:30:00|29393|29368|29392.5|29367.5|29394.5|29369.5|29389.7|29364.7|10
1753469100000|2025-07-25 18:45:00|29391.3|29366.3|29392.7|29367.7|29392.7|29367.7|29391.3|29366.3|2
1753469400000|2025-07-25 18:50:00|29391.9|29366.9|29391.9|29366.9|29392.7|29367.7|29391.3|29366.3|8
1753469700000|2025-07-25 18:55:00|29392.7|29367.7|29392.9|29367.9|29397.5|29372.5|29391.9|29366.9|13
1753470000000|2025-07-25 19:00:00|29392.4|29367.4|29392.4|29367.4|29392.4|29367.4|29392.4|29367.4|1
1753470300000|2025-07-25 19:05:00|29392.3|29367.3|29392.3|29367.3|29392.3|29367.3|29392.3|29367.3|1
1753470600000|2025-07-25 19:10:00|29392.4|29367.4|29392.4|29367.4|29392.4|29367.4|29392.4|29367.4|1
1753471800000|2025-07-25 19:30:00|29394.8|29369.8|29387.6|29362.6|29394.8|29369.8|29387.5|29362.5|6
1753472400000|2025-07-25 19:40:00|29385|29360|29387.6|29362.6|29387.6|29362.6|29385|29360|2
1753472700000|2025-07-25 19:45:00|29387.5|29362.5|29387.5|29362.5|29387.5|29362.5|29387.5|29362.5|1
1753473000000|2025-07-25 19:50:00|29385|29360|29384.3|29359.3|29385|29360|29384.3|29359.3|3
1753473300000|2025-07-25 19:55:00|29386|29361|29377.5|29352.5|29387.6|29362.6|29376.5|29351.5|25
1753664400000|2025-07-28 01:00:00|29375.3|29350.3|29358.5|29338.5|29375.3|29353.5|29352.3|29326.1|36
1753664700000|2025-07-28 01:05:00|29357.5|29337.5|29363.2|29343.2|29363.2|29343.2|29357.2|29337.2|32
1753665000000|2025-07-28 01:10:00|29362.6|29342.6|29374|29349|29379.8|29357.1|29356.5|29336.5|69
1753665300000|2025-07-28 01:15:00|29379.7|29344.3|29374|29349|29388.4|29360|29374|29336.4|84
1753665600000|2025-07-28 01:20:00|29371.5|29351.5|29392.5|29372.5|29403.5|29383.5|29371|29351|55
1753665900000|2025-07-28 01:25:00|29394.7|29374.7|29392.5|29372.5|29394.7|29374.7|29390.9|29370.9|47
1753666200000|2025-07-28 01:30:00|29392.3|29372.3|29410|29390|29410.1|29390.1|29390.5|29370.5|95
1753666500000|2025-07-28 01:35:00|29407.7|29387.7|29402.5|29382.5|29409.1|29389.1|29398.1|29378.1|48
1753666800000|2025-07-28 01:40:00|29403.1|29383.1|29443.9|29423.9|29443.9|29423.9|29403.1|29383.1|46
1753667100000|2025-07-28 01:45:00|29444|29424|29435.5|29415.5|29444.1|29424.1|29427|29407|90
1753667400000|2025-07-28 01:50:00|29436|29416|29435.5|29415.5|29441.1|29421.1|29435.5|29415.5|60
1753667700000|2025-07-28 01:55:00|29435.6|29415.6|29401|29381|29436.2|29416.2|29399|29379|81
1753668000000|2025-07-28 02:00:00|29401.1|29381.1|29418.6|29393.6|29418.6|29393.6|29397.5|29366.1|56
1753668300000|2025-07-28 02:05:00|29421.9|29396.9|29429.1|29409.1|29432.5|29412.5|29420|29395|61
1753668600000|2025-07-28 02:10:00|29430.5|29410.5|29430.1|29410.1|29431.5|29411.5|29428.5|29408.5|20
1753668900000|2025-07-28 02:15:00|29430.2|29410.2|29405.1|29385.1|29430.9|29410.9|29405.1|29385.1|33
1753669200000|2025-07-28 02:20:00|29405|29385|29403.5|29383.5|29406|29386|29403.2|29383.2|41
1753669500000|2025-07-28 02:25:00|29404.1|29384.1|29404.1|29384.1|29405.5|29385.5|29403.5|29383.5|39
1753669800000|2025-07-28 02:30:00|29403.5|29383.5|29401.5|29381.5|29409.1|29389.1|29398.9|29378.9|44
1753670100000|2025-07-28 02:35:00|29401.2|29381.2|29412.1|29392.1|29414.1|29394.1|29396.5|29376.5|44
1753670400000|2025-07-28 02:40:00|29413.5|29393.5|29412.5|29392.5|29414.8|29394.8|29407.5|29387.5|53
1753670700000|2025-07-28 02:45:00|29412.3|29392.3|29401.1|29381.1|29417.1|29397.1|29399.1|29379.1|71
1753671000000|2025-07-28 02:50:00|29401.5|29381.5|29402.5|29382.5|29410.1|29390.1|29395.5|29375.5|52
1753671300000|2025-07-28 02:55:00|29399.1|29379.1|29404.1|29384.1|29412.4|29392.4|29398.1|29378.1|71
1753671600000|2025-07-28 03:00:00|29402.1|29382.1|29389|29369|29403.2|29383.2|29381.5|29361.5|100
1753671900000|2025-07-28 03:05:00|29389.3|29369.3|29393.7|29373.7|29399.5|29379.5|29389.3|29369.3|50
1753672200000|2025-07-28 03:10:00|29394.6|29374.6|29401.1|29381.1|29404|29384|29394|29374|70
1753672500000|2025-07-28 03:15:00|29401.5|29381.5|29402.5|29382.5|29403.1|29383.1|29401.1|29381.1|26
1753672800000|2025-07-28 03:20:00|29402.1|29382.1|29415.5|29395.5|29416.1|29396.1|29402.1|29382.1|36
1753673100000|2025-07-28 03:25:00|29415.6|29395.6|29411.5|29391.5|29417.2|29397.2|29411.5|29391.5|75
1753673400000|2025-07-28 03:30:00|29412|29392|29395.6|29370.6|29414.8|29394.8|29395.6|29370.6|55
1753673700000|2025-07-28 03:35:00|29395|29370|29377.1|29357.1|29395|29372|29374|29351|30
1753674000000|2025-07-28 03:40:00|29377.5|29357.5|29377.9|29357.9|29378.5|29358.5|29373.1|29353.1|21
1753674300000|2025-07-28 03:45:00|29377.7|29357.7|29380.1|29360.1|29380.5|29360.5|29377.7|29357.7|19
1753674600000|2025-07-28 03:50:00|29380|29360|29379.1|29359.1|29382.1|29362.1|29378.5|29358.5|33
1753674900000|2025-07-28 03:55:00|29379|29359|29377.1|29357.1|29379.5|29359.5|29374.1|29354.1|31
1753675200000|2025-07-28 04:00:00|29377|29357|29377.5|29357.5|29379.1|29359.1|29374.2|29354.2|31
1753675500000|2025-07-28 04:05:00|29379.7|29359.7|29382.5|29362.5|29382.5|29362.5|29379.7|29359.7|12
1753675800000|2025-07-28 04:10:00|29380.9|29360.9|29377.5|29357.5|29380.9|29360.9|29376.9|29356.9|13
1753676100000|2025-07-28 04:15:00|29370.1|29350.1|29369.9|29349.9|29372.5|29352.5|29368.5|29348.5|8
1753676400000|2025-07-28 04:20:00|29370.1|29350.1|29372.1|29352.1|29372.5|29352.5|29370|29350|8
1753676700000|2025-07-28 04:25:00|29371.5|29351.5|29372.1|29352.1|29374.4|29354.4|29371.5|29351.5|6
1753677000000|2025-07-28 04:30:00|29372.5|29352.5|29377.5|29357.5|29381|29361|29372.5|29352.5|17
1753677300000|2025-07-28 04:35:00|29377.2|29357.2|29377.5|29357.5|29377.5|29357.5|29377|29357|6
1753677600000|2025-07-28 04:40:00|29377.2|29357.2|29380|29355|29380|29357.5|29377.2|29354.5|7
1753677900000|2025-07-28 04:45:00|29379.7|29354.7|29379.7|29354.7|29379.7|29354.7|29379.7|29354.7|1
1753678200000|2025-07-28 04:50:00|29380.3|29355.3|29380|29355|29380.8|29355.8|29379.1|29354.1|16
1753678500000|2025-07-28 04:55:00|29380.3|29355.3|29380|29355|29380.3|29355.3|29380|29355|8
1753678800000|2025-07-28 05:00:00|29380.6|29355.6|29380|29355|29381|29356|29380|29355|6
1753679100000|2025-07-28 05:05:00|29385.3|29349.6|29384.5|29359.5|29385.3|29359.5|29380|29349.6|11
1753679400000|2025-07-28 05:10:00|29385|29360|29386.5|29361.5|29387|29362|29385|29360|6
1753679700000|2025-07-28 05:15:00|29386|29361|29386|29361|29386|29361|29386|29361|1
1753680000000|2025-07-28 05:20:00|29387.7|29362.7|29387.2|29362.2|29387.7|29362.7|29387.2|29362.2|2
1753680300000|2025-07-28 05:25:00|29387.7|29362.7|29387.5|29362.5|29387.7|29362.7|29387.2|29362.2|3
1753680600000|2025-07-28 05:30:00|29385.1|29365.1|29385.1|29365.1|29385.1|29365.1|29385.1|29365.1|1
1753680900000|2025-07-28 05:35:00|29386.1|29366.1|29386.3|29366.3|29386.3|29366.3|29385.3|29365.3|9
1753681200000|2025-07-28 05:40:00|29385.9|29365.9|29386.3|29366.3|29386.3|29366.3|29385.7|29365.7|21
1753681500000|2025-07-28 05:45:00|29385.7|29365.7|29393.1|29373.1|29396.1|29376.1|29385.7|29365.7|27
1753681800000|2025-07-28 05:50:00|29393.5|29373.5|29399|29379|29400|29380|29393.5|29373.5|21
1753682100000|2025-07-28 05:55:00|29398|29378|29397.5|29377.5|29398.6|29378.6|29397.1|29377.1|24
1753682400000|2025-07-28 06:00:00|29397.6|29377.6|29397.5|29377.5|29397.6|29377.6|29397.5|29377.5|4
1753682700000|2025-07-28 06:05:00|29398.1|29378.1|29398|29378|29399.5|29379.5|29397.5|29377.5|15
1753683000000|2025-07-28 06:10:00|29398.1|29378.1|29424.1|29404.1|29433.6|29410.5|29398.1|29378.1|60
1753683300000|2025-07-28 06:15:00|29424.5|29404.5|29431|29406|29432.2|29407.2|29421.1|29398.8|60
1753683600000|2025-07-28 06:20:00|29430.5|29405.5|29461.7|29441.7|29469.7|29445.6|29430.5|29405.5|132
1753683900000|2025-07-28 06:25:00|29461.8|29441.8|29475|29455|29485.1|29465.1|29461.7|29441.7|91
1753684200000|2025-07-28 06:30:00|29476|29456|29471.8|29451.8|29480.7|29460.7|29470.7|29450.7|65
1753684500000|2025-07-28 06:35:00|29474.1|29454.1|29477.5|29457.5|29485.9|29465.9|29473.5|29453.5|83
1753684800000|2025-07-28 06:40:00|29476.5|29456.5|29483.1|29463.1|29483.1|29463.1|29474|29454|58
1753685100000|2025-07-28 06:45:00|29482.5|29462.5|29480.7|29460.7|29484.8|29464.8|29480.5|29460.5|12
1753685400000|2025-07-28 06:50:00|29482.1|29462.1|29473.7|29453.7|29483.1|29463.1|29472.9|29452.9|70
1753685700000|2025-07-28 06:55:00|29473.5|29453.5|29446.9|29426.9|29473.5|29453.5|29446.4|29426.4|66
1753686000000|2025-07-28 07:00:00|29448.1|29428.1|29463.1|29443.1|29463.7|29443.7|29438|29418|93
1753686300000|2025-07-28 07:05:00|29463.5|29443.5|29458.1|29438.1|29463.7|29443.7|29452.5|29432.5|49
1753686600000|2025-07-28 07:10:00|29457.5|29437.5|29465|29445|29465.5|29445.5|29455.9|29435.9|22
1753686900000|2025-07-28 07:15:00|29465.5|29445.5|29460.5|29440.5|29465.5|29445.5|29460.5|29440.5|35
1753687200000|2025-07-28 07:20:00|29461.1|29441.1|29463|29443|29463.1|29443.1|29461.1|29441.1|44
1753687500000|2025-07-28 07:25:00|29463.1|29443.1|29480.5|29460.5|29480.5|29460.5|29461.5|29441.5|60
1753687800000|2025-07-28 07:30:00|29486.5|29466.5|29558.6|29533.6|29576.6|29551.6|29486.5|29466.5|132
1753688100000|2025-07-28 07:35:00|29560.9|29535.9|29489.5|29469.5|29560.9|29535.9|29483.5|29458.5|145
1753688400000|2025-07-28 07:40:00|29491.2|29471.2|29495.5|29475.5|29505.4|29485.4|29488.1|29465.9|106
1753688700000|2025-07-28 07:45:00|29496.5|29476.5|29505|29485|29508.9|29488.9|29496.5|29476.5|102
1753689000000|2025-07-28 07:50:00|29506.4|29486.4|29519|29499|29528|29506.5|29505|29485|88
1753689300000|2025-07-28 07:55:00|29519.5|29499.5|29517.7|29497.7|29533.4|29513.4|29510|29490|103
1753689600000|2025-07-28 08:00:00|29517.5|29497.5|29530.5|29510.5|29533.9|29513.9|29517.5|29497.5|56
1753689900000|2025-07-28 08:05:00|29530|29510|29541.5|29521.5|29541.5|29521.5|29523|29500.4|80
1753690200000|2025-07-28 08:10:00|29540|29520|29527|29502|29540|29520|29524.1|29499.1|74
1753690500000|2025-07-28 08:15:00|29527.5|29502.5|29517|29492|29527.6|29502.6|29516.5|29491.5|66
1753690800000|2025-07-28 08:20:00|29516.5|29491.5|29512.7|29492.7|29518|29493.8|29507.5|29482.5|69
1753691100000|2025-07-28 08:25:00|29512.9|29492.9|29522.5|29502.5|29523|29503|29504.7|29484.7|52
1753691400000|2025-07-28 08:30:00|29523|29503|29496|29471|29524|29504|29493|29470.5|51
1753691700000|2025-07-28 08:35:00|29497|29472|29514|29494|29515|29495|29479.5|29459.5|91
1753692000000|2025-07-28 08:40:00|29514.5|29494.5|29522.1|29502.1|29524.5|29504.5|29514.5|29494.5|37
1753692300000|2025-07-28 08:45:00|29523.5|29503.5|29516.1|29496.1|29523.5|29503.5|29513.5|29493.5|23
1753692600000|2025-07-28 08:50:00|29516.5|29496.5|29524.5|29504.5|29524.5|29504.5|29515.5|29495.5|24
1753692900000|2025-07-28 08:55:00|29525.1|29505.1|29521.6|29501.6|29525.5|29505.5|29520.7|29500.7|37
1753693200000|2025-07-28 09:00:00|29521.2|29501.2|29518.1|29498.1|29524.5|29504.5|29514.5|29494.5|58
1753693500000|2025-07-28 09:05:00|29517.9|29497.9|29514.5|29494.5|29518.5|29498.5|29514.5|29494.5|31
1753693800000|2025-07-28 09:10:00|29514.1|29494.1|29515.5|29495.5|29516.1|29496.1|29513.9|29493.9|16
1753694100000|2025-07-28 09:15:00|29515.1|29495.1|29511.6|29491.6|29519.5|29499.5|29510.7|29490.7|43
1753694400000|2025-07-28 09:20:00|29514.1|29494.1|29514.5|29494.5|29519.3|29499.3|29494.7|29474.7|95
1753694700000|2025-07-28 09:25:00|29514.9|29494.9|29523.5|29503.5|29523.5|29503.5|29514.9|29494.9|26
1753695000000|2025-07-28 09:30:00|29524.1|29504.1|29529.5|29509.5|29530|29510|29523.5|29503.5|52
1753695300000|2025-07-28 09:35:00|29530.1|29510.1|29540.9|29520.9|29543.1|29523.1|29530.1|29510.1|65
1753695600000|2025-07-28 09:40:00|29539.4|29519.4|29538.5|29518.5|29540.7|29520.7|29533.5|29513.5|34
1753695900000|2025-07-28 09:45:00|29539.1|29519.1|29538.5|29518.5|29539.1|29519.1|29532.5|29512.5|33
1753696200000|2025-07-28 09:50:00|29537.9|29517.9|29539.1|29519.1|29539.5|29519.5|29534.5|29514.5|25
1753696500000|2025-07-28 09:55:00|29535.1|29515.1|29532.1|29512.1|29535.1|29515.1|29531.9|29511.9|16
1753696800000|2025-07-28 10:00:00|29530.5|29510.5|29527.5|29507.5|29530.5|29510.5|29520.9|29500.9|31
1753697100000|2025-07-28 10:05:00|29528.1|29508.1|29543.5|29523.5|29543.5|29523.5|29528.1|29508.1|34
1753697400000|2025-07-28 10:10:00|29543.6|29523.6|29533.5|29513.5|29543.6|29523.6|29533.5|29513.5|55
1753697700000|2025-07-28 10:15:00|29534.5|29514.5|29537.5|29517.5|29540.8|29520.8|29533.5|29513.5|24
1753698000000|2025-07-28 10:20:00|29538.1|29518.1|29542.7|29522.7|29543.2|29523.2|29538.1|29518.1|19
1753698300000|2025-07-28 10:25:00|29542.5|29522.5|29538.5|29518.5|29542.5|29522.5|29537.5|29517.5|29
1753698600000|2025-07-28 10:30:00|29538.6|29518.6|29536.5|29516.5|29539.5|29519.5|29535.4|29515.4|24
1753698900000|2025-07-28 10:35:00|29537.1|29517.1|29537.5|29517.5|29538.7|29518.7|29535.6|29515.6|25
1753699200000|2025-07-28 10:40:00|29538.2|29518.2|29534.8|29509.8|29539.5|29519.5|29530.5|29508.8|43
1753699500000|2025-07-28 10:45:00|29534.6|29509.6|29531.5|29511.5|29536.5|29516.5|29531.1|29509.6|24
1753699800000|2025-07-28 10:50:00|29531.1|29511.1|29529.5|29509.5|29532.5|29512.5|29529.5|29509.5|8
1753700100000|2025-07-28 10:55:00|29530|29510|29530.5|29510.5|29530.5|29510.5|29530|29510|4
1753700400000|2025-07-28 11:00:00|29531|29511|29540.5|29520.5|29541.5|29521.5|29531|29511|42
1753700700000|2025-07-28 11:05:00|29541|29521|29542|29522|29546.5|29526.5|29538.4|29518.4|50
1753701000000|2025-07-28 11:10:00|29541.5|29521.5|29541|29521|29543|29523|29540.5|29520.5|10
1753701300000|2025-07-28 11:15:00|29541.5|29521.5|29540|29520|29542|29522|29539.5|29519.5|29
1753701600000|2025-07-28 11:20:00|29541|29521|29542.3|29522.3|29542.5|29522.5|29540|29520|29
1753701900000|2025-07-28 11:25:00|29542.5|29522.5|29541.5|29521.5|29543.8|29523.8|29540.5|29520.5|64
1753702200000|2025-07-28 11:30:00|29541|29521|29540.5|29520.5|29542|29522|29538.5|29518.5|28
1753702500000|2025-07-28 11:35:00|29540.4|29520.4|29540.4|29520.4|29540.4|29520.4|29539.9|29519.9|5
1753702800000|2025-07-28 11:40:00|29536.5|29516.5|29537.5|29517.5|29538|29518|29533|29513|21
1753703100000|2025-07-28 11:45:00|29538|29518|29537.9|29517.9|29538|29518|29537.4|29517.4|32
1753703400000|2025-07-28 11:50:00|29538|29518|29536|29516|29538.4|29518.4|29535.9|29515.9|18
1753703700000|2025-07-28 11:55:00|29535.9|29515.9|29534|29514|29536.4|29516.4|29534|29514|17
1753704000000|2025-07-28 12:00:00|29533.5|29513.5|29531.5|29511.5|29533.5|29513.5|29529.5|29509.5|21
1753704300000|2025-07-28 12:05:00|29532|29512|29537.2|29517.2|29537.2|29517.2|29532|29512|20
1753704600000|2025-07-28 12:10:00|29536.6|29516.6|29535|29515|29536.7|29516.7|29535|29515|5
1753704900000|2025-07-28 12:15:00|29540|29520|29538|29518|29541.5|29521.5|29537.5|29517.5|19
1753705200000|2025-07-28 12:20:00|29537|29517|29536|29516|29537|29517|29535.5|29515.5|4
1753705500000|2025-07-28 12:25:00|29535|29515|29534|29514|29536|29516|29534|29514|14
1753705800000|2025-07-28 12:30:00|29534.2|29514.2|29534|29514|29535.9|29515.9|29534|29514|19
1753706100000|2025-07-28 12:35:00|29533.5|29513.5|29533|29513|29534|29514|29529.5|29509.5|9
1753706400000|2025-07-28 12:40:00|29532.5|29512.5|29535|29515|29535|29515|29532.5|29512.5|8
1753706700000|2025-07-28 12:45:00|29534.2|29514.2|29537.5|29517.5|29538.5|29518.5|29533.9|29513.9|17
1753707000000|2025-07-28 12:50:00|29538.5|29518.5|29541.5|29521.5|29542|29522|29538.5|29518.5|8
1753707300000|2025-07-28 12:55:00|29541|29521|29539|29519|29542|29522|29537.5|29517.5|9
1753707600000|2025-07-28 13:00:00|29538|29518|29535.5|29515.5|29538|29518|29535|29515|12
1753707900000|2025-07-28 13:05:00|29535.6|29515.6|29537.2|29517.2|29537.2|29517.2|29535.5|29515.5|9
1753708200000|2025-07-28 13:10:00|29537.5|29517.5|29545|29525|29545|29525|29537.3|29517.3|21
1753708500000|2025-07-28 13:15:00|29544.5|29524.5|29544.5|29524.5|29545|29525|29544.5|29524.5|3
1753708800000|2025-07-28 13:20:00|29545|29525|29550|29530|29550.5|29530.5|29545|29525|10
1753709100000|2025-07-28 13:25:00|29549.5|29529.5|29545.5|29525.5|29549.5|29529.5|29545.5|29525.5|13
1753709700000|2025-07-28 13:35:00|29547.8|29527.8|29546|29526|29548|29528|29545.5|29525.5|6
1753710000000|2025-07-28 13:40:00|29545|29525|29554|29534|29554|29534|29545|29525|17
1753710300000|2025-07-28 13:45:00|29553.5|29533.5|29560.5|29540.5|29563.2|29543.2|29553.5|29533.5|15
1753710600000|2025-07-28 13:50:00|29560|29540|29563.8|29543.8|29563.8|29543.8|29560|29540|4
1753710900000|2025-07-28 13:55:00|29561.2|29541.2|29555.8|29535.8|29567.5|29547.5|29555.6|29535.6|34
1753711200000|2025-07-28 14:00:00|29556.1|29536.1|29552|29532|29556.1|29536.1|29551.5|29531.5|26
1753711500000|2025-07-28 14:05:00|29551|29531|29545|29525|29551.3|29531.3|29545|29525|31
1753711800000|2025-07-28 14:10:00|29545.5|29525.5|29546.5|29526.5|29554.1|29534.1|29545.5|29525.5|27
1753712100000|2025-07-28 14:15:00|29546|29526|29544|29524|29546|29526|29540.5|29520.5|13
1753712400000|2025-07-28 14:20:00|29544.5|29524.5|29544.5|29524.5|29553.1|29533.1|29543.5|29523.5|11
1753712700000|2025-07-28 14:25:00|29545.1|29525.1|29532.5|29512.5|29545.1|29525.1|29532.1|29512.1|18
1753713000000|2025-07-28 14:30:00|29532.1|29512.1|29535.1|29515.1|29537.1|29517.1|29520.5|29500.5|37
1753713300000|2025-07-28 14:35:00|29535.5|29515.5|29558|29538|29559.5|29539.5|29535|29515|38
1753713600000|2025-07-28 14:40:00|29560.5|29540.5|29555.5|29535.5|29561|29541|29548.5|29528.5|23
1753713900000|2025-07-28 14:45:00|29556|29536|29544.5|29524.5|29556|29536|29544.5|29524.5|21
1753714200000|2025-07-28 14:50:00|29545|29525|29544|29524|29546|29526|29542|29522|15
1753714500000|2025-07-28 14:55:00|29544.5|29524.5|29563.5|29543.5|29563.5|29543.5|29544|29524|26
1753714800000|2025-07-28 15:00:00|29564.1|29544.1|29559|29539|29565.5|29545.5|29558|29538|12
1753715100000|2025-07-28 15:05:00|29565|29545|29577.5|29557.5|29577.5|29557.5|29562|29542|25
1753715400000|2025-07-28 15:10:00|29579.2|29559.2|29586.5|29566.5|29587|29567|29579.2|29559.2|16
1753715700000|2025-07-28 15:15:00|29583|29563|29581|29561|29586.1|29566.1|29573.1|29553.1|32
1753716000000|2025-07-28 15:20:00|29578.5|29558.5|29577|29557|29588.5|29568.5|29575.9|29555.9|24
1753716300000|2025-07-28 15:25:00|29575.5|29555.5|29574.5|29554.5|29576.5|29556.5|29574.5|29554.5|7
1753716600000|2025-07-28 15:30:00|29570.5|29550.5|29572|29552|29572|29552|29569.5|29549.5|23
1753716900000|2025-07-28 15:35:00|29572.5|29552.5|29573|29553|29573|29553|29571.4|29551.4|5
1753717200000|2025-07-28 15:40:00|29577|29557|29575|29555|29577.5|29557.5|29575|29555|5
1753717500000|2025-07-28 15:45:00|29578.5|29558.5|29575|29555|29579.8|29559.8|29575|29555|18
1753717800000|2025-07-28 15:50:00|29574.4|29554.4|29575.5|29555.5|29578.1|29558.1|29572.5|29552.5|18
1753718100000|2025-07-28 15:55:00|29576|29556|29576.5|29556.5|29577.5|29557.5|29575.5|29555.5|15
1753718400000|2025-07-28 16:00:00|29574.5|29554.5|29578.5|29558.5|29578.5|29558.5|29574.5|29554.5|4
1753718700000|2025-07-28 16:05:00|29579|29559|29578|29558|29579|29559|29578|29558|3
1753719000000|2025-07-28 16:10:00|29577.5|29557.5|29577.5|29557.5|29577.5|29557.5|29577.5|29557.5|1
1753719300000|2025-07-28 16:15:00|29578.5|29558.5|29580|29560|29580|29560|29578.5|29558.5|2
1753719600000|2025-07-28 16:20:00|29579.5|29559.5|29579|29559|29579.5|29559.5|29579|29559|2
1753719900000|2025-07-28 16:25:00|29578.5|29558.5|29579|29559|29579.5|29559.5|29578|29558|4
1753720200000|2025-07-28 16:30:00|29581.6|29556.6|29578.6|29553.6|29581.6|29556.6|29577.4|29552.4|8
1753720500000|2025-07-28 16:35:00|29578|29553|29580|29555|29580|29555|29577.9|29552.9|9
1753721100000|2025-07-28 16:45:00|29580.6|29555.6|29581.6|29556.6|29581.6|29556.6|29577.9|29552.9|8
1753721400000|2025-07-28 16:50:00|29582|29557|29582|29557|29582|29557|29581.6|29556.6|3
1753721700000|2025-07-28 16:55:00|29581.6|29556.6|29580.6|29555.6|29582|29557|29580|29555|12
1753722000000|2025-07-28 17:00:00|29579.6|29554.6|29575.6|29550.6|29587.6|29562.6|29575.6|29550.6|30
1753722300000|2025-07-28 17:05:00|29575|29550|29575|29550|29576|29551|29575|29550|9
1753722600000|2025-07-28 17:10:00|29575.6|29550.6|29577.6|29552.6|29579.6|29554.6|29575|29550|23
1753722900000|2025-07-28 17:15:00|29577|29552|29580.6|29555.6|29582|29557|29576.9|29551.9|18
1753723200000|2025-07-28 17:20:00|29581.6|29556.6|29580.6|29555.6|29581.6|29556.6|29580|29555|4
1753723500000|2025-07-28 17:25:00|29580|29555|29586.6|29561.6|29586.6|29561.6|29579|29554.6|27
1753723800000|2025-07-28 17:30:00|29584.6|29559.6|29583.6|29558.6|29584.6|29559.6|29582.5|29557.5|20
1753724100000|2025-07-28 17:35:00|29582|29557|29583.6|29558.6|29583.6|29558.6|29581|29556|19
1753724400000|2025-07-28 17:40:00|29583|29558|29583|29558|29583|29558|29580.9|29555.9|21
1753724700000|2025-07-28 17:45:00|29586|29561|29584.5|29559.5|29588|29563|29582.1|29558.3|24
1753725000000|2025-07-28 17:50:00|29584|29559|29576.5|29551.5|29584|29559|29574|29549|27
1753725300000|2025-07-28 17:55:00|29576|29551|29576|29551|29576.5|29551.5|29575|29550|21
1753725600000|2025-07-28 18:00:00|29575.6|29550.6|29576|29551|29576.6|29551.6|29574.5|29549.5|13
1753725900000|2025-07-28 18:05:00|29576.6|29551.6|29576.5|29551.5|29576.6|29551.6|29575.6|29550.6|4
1753726200000|2025-07-28 18:10:00|29575.5|29550.5|29573.5|29553.5|29576.5|29554.1|29573.1|29550.5|7
1753726500000|2025-07-28 18:15:00|29573.1|29553.1|29572.5|29552.5|29573.5|29553.5|29572.5|29552.5|14
1753726800000|2025-07-28 18:20:00|29573.1|29553.1|29573.1|29553.1|29575.1|29555.1|29573|29553|19
1753727100000|2025-07-28 18:25:00|29572.5|29552.5|29573.1|29553.1|29573.5|29553.5|29572.5|29552.5|31
1753727400000|2025-07-28 18:30:00|29572.6|29552.6|29574.5|29554.5|29575.1|29555.1|29572.5|29552.5|16
1753727700000|2025-07-28 18:35:00|29574.1|29554.1|29574.5|29554.5|29575.1|29555.1|29573.6|29553.6|16
1753728000000|2025-07-28 18:40:00|29575.1|29555.1|29573.1|29553.1|29575.1|29555.1|29573.1|29553.1|7
1753728300000|2025-07-28 18:45:00|29573.5|29553.5|29575.5|29555.5|29575.5|29555.5|29573.1|29553.1|15
1753728600000|2025-07-28 18:50:00|29576.1|29556.1|29578.5|29558.5|29578.5|29558.5|29573.1|29553.1|20
1753728900000|2025-07-28 18:55:00|29577.1|29557.1|29583.5|29558.5|29586.8|29566.8|29576.5|29556.5|39
1753729200000|2025-07-28 19:00:00|29582.5|29557.5|29586.2|29566.2|29588|29566.3|29580.5|29555.5|24
1753729500000|2025-07-28 19:05:00|29585|29565|29584.5|29564.5|29585|29565|29580.8|29560.8|7
1753729800000|2025-07-28 19:10:00|29585.1|29565.1|29585.5|29565.5|29585.5|29565.5|29585.1|29565.1|2
1753730100000|2025-07-28 19:15:00|29586.1|29566.1|29586.1|29566.1|29586.1|29566.1|29586.1|29566.1|1
1753730400000|2025-07-28 19:20:00|29586.5|29566.5|29586.1|29566.1|29586.5|29566.5|29586.1|29566.1|2
1753730700000|2025-07-28 19:25:00|29585.5|29565.5|29586.1|29566.1|29586.5|29566.5|29585.5|29565.5|4
1753731000000|2025-07-28 19:30:00|29584.5|29564.5|29585.5|29565.5|29585.5|29565.5|29577.1|29557.1|13
1753731300000|2025-07-28 19:35:00|29586.1|29566.1|29606.6|29581.6|29607|29584.1|29585.5|29565.5|13
1753731600000|2025-07-28 19:40:00|29607|29582|29600|29575|29607|29582|29578.5|29553.1|71
1753731900000|2025-07-28 19:45:00|29605.6|29580.6|29614.6|29589.6|29615|29590|29605.6|29580.6|32
1753732200000|2025-07-28 19:50:00|29615|29590|29616|29591|29616|29591|29615|29590|11
1753732500000|2025-07-28 19:55:00|29623.5|29598.5|29598|29573|29623.6|29598.6|29596.5|29571.5|34
1753750800000|2025-07-29 01:00:00|29622.9|29597.9|29606|29581|29622.9|29597.9|29598.5|29562.2|80
1753751100000|2025-07-29 01:05:00|29605.6|29580.6|29598|29578|29608|29583|29592.8|29563.9|53
1753751400000|2025-07-29 01:10:00|29597.7|29577.7|29595.4|29555.6|29597.7|29577.7|29582|29549.9|68
1753751700000|2025-07-29 01:15:00|29594.2|29555.8|29566.5|29541.5|29594.2|29561.5|29563.1|29538.1|80
1753752000000|2025-07-29 01:20:00|29564.1|29544.1|29562|29537|29572|29548.4|29550.4|29525.4|103
1753752300000|2025-07-29 01:25:00|29561.6|29536.6|29573.6|29553.6|29595.9|29571.6|29560.5|29536.6|60
1753752600000|2025-07-29 01:30:00|29576.1|29551.1|29565.1|29545.1|29576.1|29554.4|29565|29545|74
1753752900000|2025-07-29 01:35:00|29565.5|29545.5|29556.5|29536.5|29565.5|29545.5|29556.5|29532.6|32
1753753200000|2025-07-29 01:40:00|29556.3|29536.3|29564.8|29544.8|29565.6|29545.6|29554.5|29534.5|75
1753753500000|2025-07-29 01:45:00|29565.6|29545.6|29554.5|29534.5|29565.6|29545.6|29553.5|29533.5|48
1753753800000|2025-07-29 01:50:00|29552.1|29532.1|29555|29535|29556.6|29536.6|29547.5|29527.5|63
1753754100000|2025-07-29 01:55:00|29552.5|29532.5|29555|29535|29559.1|29539.1|29551|29531|55
1753754400000|2025-07-29 02:00:00|29556|29536|29560.1|29540.1|29562.1|29542.1|29555|29534|31
1753754700000|2025-07-29 02:05:00|29560.3|29540.3|29555.8|29535.8|29561.3|29541.3|29555.8|29535.8|40
1753755000000|2025-07-29 02:10:00|29556.3|29536.3|29565.7|29545.7|29569|29549|29555|29534.1|69
1753755300000|2025-07-29 02:15:00|29565.5|29545.5|29585.1|29565.1|29591.5|29571.5|29565.4|29545.4|77
1753755600000|2025-07-29 02:20:00|29585|29565|29596|29576|29598.5|29578.5|29581.6|29561.6|46
1753755900000|2025-07-29 02:25:00|29595.5|29575.5|29605.5|29585.5|29607|29587|29590.6|29570.6|39
1753756200000|2025-07-29 02:30:00|29604|29584|29608.5|29588.5|29610|29590|29592.5|29572.5|58
1753756500000|2025-07-29 02:35:00|29608|29588|29623|29603|29632.1|29612.1|29608|29588|45
1753756800000|2025-07-29 02:40:00|29623.5|29603.5|29619.4|29599.4|29624.4|29604.4|29615.6|29595.6|69
1753757100000|2025-07-29 02:45:00|29619.5|29599.5|29617.5|29597.5|29622.5|29602.5|29612.5|29592.5|41
1753757400000|2025-07-29 02:50:00|29617.7|29597.7|29627.5|29607.5|29629.4|29609.4|29617.7|29597.7|32
1753757700000|2025-07-29 02:55:00|29625.2|29605.2|29627.5|29607.5|29627.7|29607.7|29622.5|29602.5|36
1753758000000|2025-07-29 03:00:00|29625.1|29605.1|29618.5|29598.5|29625.9|29605.9|29618|29598|44
1753758300000|2025-07-29 03:05:00|29619|29599|29634|29614|29634|29614|29617|29597|63
1753758600000|2025-07-29 03:10:00|29637.5|29617.5|29650.3|29630.3|29655.1|29635.1|29635.1|29615.1|55
1753758900000|2025-07-29 03:15:00|29650.7|29630.7|29654|29634|29656|29636|29648.6|29628.6|31
1753759200000|2025-07-29 03:20:00|29651|29631|29666.5|29646.5|29666.5|29646.5|29651|29631|26
1753759500000|2025-07-29 03:25:00|29667.5|29647.5|29674.6|29654.6|29677|29657|29667.5|29647.5|38
1753759800000|2025-07-29 03:30:00|29674.9|29654.9|29680.5|29660.5|29688.5|29668.5|29674.9|29654.9|39
1753760100000|2025-07-29 03:35:00|29680.6|29660.6|29712.5|29692.5|29712.5|29692.5|29680.5|29660.5|87
1753760400000|2025-07-29 03:40:00|29711.8|29691.8|29705.1|29685.1|29712.6|29692.6|29704|29684|49
1753760700000|2025-07-29 03:45:00|29702.3|29682.3|29713.5|29693.5|29713.5|29693.5|29697|29673.6|72
1753761000000|2025-07-29 03:50:00|29715|29695|29727|29707|29728.2|29708.2|29714.5|29694.5|63
1753761300000|2025-07-29 03:55:00|29726.2|29706.2|29727|29707|29727.9|29707.9|29726.2|29706.2|13
1753761600000|2025-07-29 04:00:00|29726.8|29706.8|29725|29700|29727.2|29707.2|29715.5|29692.6|48
1753761900000|2025-07-29 04:05:00|29723.6|29698.6|29722.5|29702.5|29725|29702.5|29713.4|29692|76
1753762200000|2025-07-29 04:10:00|29721.8|29701.8|29715.5|29695.5|29722.5|29702.5|29715|29695|13
1753762500000|2025-07-29 04:15:00|29715.9|29695.9|29722.5|29702.5|29723.5|29703.5|29712.5|29692.5|27
1753762800000|2025-07-29 04:20:00|29720.5|29700.5|29724.4|29704.4|29725.8|29705.8|29716|29696|29
1753763100000|2025-07-29 04:25:00|29724.5|29704.5|29724.6|29704.6|29724.6|29704.6|29724.5|29704.5|4
1753763400000|2025-07-29 04:30:00|29724.5|29704.5|29725|29705|29725|29705|29724.5|29704.5|4
1753763700000|2025-07-29 04:35:00|29724.5|29704.5|29724.5|29704.5|29725|29705|29724.5|29704.5|3
1753764000000|2025-07-29 04:40:00|29724.8|29704.8|29724.6|29704.6|29725.1|29705.1|29724.5|29704.5|4
1753764300000|2025-07-29 04:45:00|29723.6|29703.6|29724.5|29704.5|29724.5|29704.5|29723.5|29703.5|5
1753764600000|2025-07-29 04:50:00|29724.6|29704.6|29724.5|29704.5|29724.6|29704.6|29724|29704|6
1753764900000|2025-07-29 04:55:00|29724|29704|29725|29705|29725.6|29705.6|29722.5|29702.5|7
1753765200000|2025-07-29 05:00:00|29725.6|29705.6|29724.7|29704.7|29725.6|29705.6|29719.4|29699.4|20
1753765500000|2025-07-29 05:05:00|29724.9|29704.9|29723.5|29703.5|29725|29705|29720.7|29700.7|36
1753765800000|2025-07-29 05:10:00|29724.1|29704.1|29723.1|29703.1|29724.3|29704.3|29720.4|29700.4|20
1753766100000|2025-07-29 05:15:00|29723.5|29703.5|29715.4|29695.4|29723.5|29703.5|29715.4|29694.3|31
1753766400000|2025-07-29 05:20:00|29715.2|29695.2|29715.1|29695.1|29715.5|29695.5|29703.5|29678.5|47
1753766700000|2025-07-29 05:25:00|29715|29695|29714.7|29694.7|29715.2|29695.2|29713|29693|26
1753767000000|2025-07-29 05:30:00|29714.5|29694.5|29712.5|29692.5|29714.5|29694.5|29710|29686.8|52
1753767300000|2025-07-29 05:35:00|29712|29692|29712|29692|29712.5|29692.5|29708.5|29688.5|12
1753767600000|2025-07-29 05:40:00|29711.5|29691.5|29705|29685|29712|29692|29705|29685|28
1753767900000|2025-07-29 05:45:00|29705.4|29685.4|29712.5|29692.5|29712.5|29692.5|29704.6|29684.6|41
1753768200000|2025-07-29 05:50:00|29713|29693|29722.8|29702.8|29725.5|29704.1|29712.5|29692.5|65
1753768500000|2025-07-29 05:55:00|29724.5|29704.5|29722.2|29702.2|29724.5|29704.5|29719.1|29699.1|61
1753768800000|2025-07-29 06:00:00|29722.3|29702.3|29734|29714|29734|29714|29712.5|29692.5|52
1753769100000|2025-07-29 06:05:00|29733.6|29713.6|29747.8|29727.8|29752.4|29729.9|29733.2|29713.2|84
1753769400000|2025-07-29 06:10:00|29747.3|29727.3|29731.7|29711.7|29747.9|29727.9|29725.5|29705.5|175
1753769700000|2025-07-29 06:15:00|29731.6|29711.6|29709.4|29689.4|29734.1|29714.1|29700.5|29680.5|119
1753770000000|2025-07-29 06:20:00|29707.5|29687.5|29722|29702|29726.3|29706.3|29707.5|29687.5|97
1753770300000|2025-07-29 06:25:00|29720.5|29700.5|29741.5|29721.5|29741.5|29721.5|29717|29697|95
1753770600000|2025-07-29 06:30:00|29742.5|29722.5|29784|29759|29784.5|29759.5|29742.1|29722.1|102
1753770900000|2025-07-29 06:35:00|29783.9|29758.9|29771.9|29751.9|29792|29765|29759.7|29739.7|94
1753771200000|2025-07-29 06:40:00|29771.8|29751.8|29774.5|29754.5|29777|29757|29767|29747|106
1753771500000|2025-07-29 06:45:00|29774|29754|29766.5|29746.5|29774.5|29754.5|29751.9|29731.9|121
1753771800000|2025-07-29 06:50:00|29768|29748|29776|29756|29787|29767|29768|29748|106
1753772100000|2025-07-29 06:55:00|29776.6|29756.6|29817.1|29797.1|29834|29814|29776.6|29756.6|95
1753772400000|2025-07-29 07:00:00|29818.5|29798.5|29811.6|29791.6|29819.8|29799.8|29804.9|29782.8|117
1753772700000|2025-07-29 07:05:00|29811.3|29791.3|29801|29776|29815.1|29795.1|29795.5|29775.2|88
1753773000000|2025-07-29 07:10:00|29797.4|29772.4|29756.1|29736.1|29804.5|29784.5|29755|29735|115
1753773300000|2025-07-29 07:15:00|29756.5|29736.5|29765.4|29745.4|29775.2|29755.2|29756.5|29732.6|81
1753773600000|2025-07-29 07:20:00|29760.2|29740.2|29758.9|29738.9|29772.9|29752.9|29751.2|29731.2|94
1753773900000|2025-07-29 07:25:00|29755.5|29735.5|29777.1|29757.1|29777.1|29757.1|29750.5|29730.5|60
1753774200000|2025-07-29 07:30:00|29777|29757|29766.3|29746.3|29777|29757|29764.1|29744.1|64
1753774500000|2025-07-29 07:35:00|29766.5|29746.5|29776.1|29756.1|29791.1|29771.1|29766|29746|105
1753774800000|2025-07-29 07:40:00|29775.2|29755.2|29768.3|29748.3|29775.2|29755.2|29765.4|29745.4|65
1753775100000|2025-07-29 07:45:00|29768.6|29748.6|29743.1|29723.1|29775.3|29755.3|29743.1|29723.1|69
1753775400000|2025-07-29 07:50:00|29740.1|29720.1|29738.3|29718.3|29744.7|29724.7|29704|29684|158
1753775700000|2025-07-29 07:55:00|29738.5|29718.5|29729.7|29704.7|29756.5|29736.5|29721|29696|127
1753776000000|2025-07-29 08:00:00|29727.1|29702.1|29719.5|29699.5|29728|29703.2|29716.5|29696.5|73
1753776300000|2025-07-29 08:05:00|29718.5|29698.5|29722.1|29702.1|29735.3|29715.3|29673.2|29653.2|123
1753776600000|2025-07-29 08:10:00|29721.9|29701.9|29716|29696|29724.2|29704.2|29715.1|29695.1|86
1753776900000|2025-07-29 08:15:00|29715|29695|29717.5|29697.5|29720.7|29700.7|29703.5|29683.5|61
1753777200000|2025-07-29 08:20:00|29720|29700|29736.5|29716.5|29736.5|29716.5|29717.5|29697.5|34
1753777500000|2025-07-29 08:25:00|29736|29716|29741.5|29721.5|29747|29727|29736|29716|61
1753777800000|2025-07-29 08:30:00|29742|29722|29730|29710|29744|29724|29729.5|29709.5|41
1753778100000|2025-07-29 08:35:00|29727.5|29707.5|29725|29705|29727.5|29707.5|29717.8|29697.8|58
1753778400000|2025-07-29 08:40:00|29723|29703|29737.5|29717.5|29739.1|29719.1|29722.3|29702.3|60
1753778700000|2025-07-29 08:45:00|29738.5|29718.5|29719|29694|29742.5|29722.5|29716.1|29689.2|103
1753779000000|2025-07-29 08:50:00|29719.5|29694.5|29709.5|29689.5|29723.5|29698.5|29707.5|29687.5|45
1753779300000|2025-07-29 08:55:00|29708.5|29688.5|29701.1|29681.1|29708.5|29688.5|29693.2|29673.2|48
1753779600000|2025-07-29 09:00:00|29701.2|29681.2|29699.7|29679.7|29701.4|29681.4|29695|29675|64
1753779900000|2025-07-29 09:05:00|29700.1|29680.1|29716.5|29696.5|29717.5|29697.5|29700.1|29680.1|41
1753780200000|2025-07-29 09:10:00|29715.5|29695.5|29715.5|29695.5|29718|29698|29714|29694|19
1753780500000|2025-07-29 09:15:00|29718.5|29698.5|29738.6|29713.6|29738.6|29715.5|29718|29695.5|37
1753780800000|2025-07-29 09:20:00|29738.2|29713.2|29717|29697|29738.6|29713.6|29716.1|29696.1|49
1753781100000|2025-07-29 09:25:00|29717.5|29697.5|29709.5|29689.5|29717.9|29697.9|29705.9|29685.9|62
1753781400000|2025-07-29 09:30:00|29710|29690|29723.5|29703.5|29725.1|29705.1|29710|29690|40
1753781700000|2025-07-29 09:35:00|29723.2|29703.2|29721|29701|29726.5|29706.5|29716.7|29696.7|37
1753782000000|2025-07-29 09:40:00|29720.5|29700.5|29707.5|29687.5|29729.5|29709.5|29706|29686|93
1753782300000|2025-07-29 09:45:00|29707.1|29687.1|29705|29685|29708.1|29688.1|29689.1|29669.1|68
1753782600000|2025-07-29 09:50:00|29705.1|29685.1|29722|29702|29724.5|29704.5|29699.5|29679.5|96
1753782900000|2025-07-29 09:55:00|29722.1|29702.1|29719.5|29699.5|29723.1|29703.1|29718|29698|71
1753783200000|2025-07-29 10:00:00|29723|29703|29722.5|29702.5|29736.1|29716.1|29722.1|29702.1|40
1753783500000|2025-07-29 10:05:00|29722|29702|29722|29702|29722|29702|29719|29699|17
1753783800000|2025-07-29 10:10:00|29721.5|29701.5|29720.4|29700.4|29724.1|29704.1|29719.1|29699.1|35
1753784100000|2025-07-29 10:15:00|29720.5|29700.5|29719.5|29699.5|29721|29701|29719|29699|14
1753784400000|2025-07-29 10:20:00|29719.1|29699.1|29722.5|29702.5|29722.5|29702.5|29718.8|29698.8|12
1753784700000|2025-07-29 10:25:00|29721.8|29701.8|29707.5|29687.5|29723.7|29703.7|29707.3|29683.8|58
1753785000000|2025-07-29 10:30:00|29708.1|29688.1|29727.5|29707.5|29729.1|29709.1|29705.9|29685.9|38
1753785300000|2025-07-29 10:35:00|29728.1|29708.1|29726.5|29706.5|29728.1|29708.1|29725|29705|40
1753785600000|2025-07-29 10:40:00|29727|29707|29728.5|29708.5|29729|29709|29727|29707|13
1753785900000|2025-07-29 10:45:00|29729|29709|29729.5|29709.5|29731|29711|29726.7|29706.7|22
1753786200000|2025-07-29 10:50:00|29728.5|29708.5|29727|29707|29730|29710|29727|29707|12
1753786500000|2025-07-29 10:55:00|29727.6|29707.6|29727|29707|29727.6|29707.6|29726.9|29706.9|17
1753786800000|2025-07-29 11:00:00|29726.9|29706.9|29725.5|29705.5|29728.5|29708.5|29725.5|29705.5|32
1753787100000|2025-07-29 11:05:00|29725|29705|29727.5|29707.5|29727.5|29707.5|29725|29705|12
1753787400000|2025-07-29 11:10:00|29727|29707|29725.5|29705.5|29727|29707|29725|29705|11
1753787700000|2025-07-29 11:15:00|29725.3|29705.3|29725.5|29705.5|29725.5|29705.5|29724.6|29704.6|8
1753788000000|2025-07-29 11:20:00|29726|29706|29729|29704|29730|29708.1|29726|29704|8
1753788300000|2025-07-29 11:25:00|29729.5|29704.5|29727|29707|29729.5|29707|29727|29704.5|2
1753788600000|2025-07-29 11:30:00|29735|29715|29749|29724|29750|29725|29735|29713.6|21
1753788900000|2025-07-29 11:35:00|29748.9|29723.9|29787.4|29762.4|29787.5|29762.5|29748.9|29723.9|51
1753789200000|2025-07-29 11:40:00|29787.3|29762.3|29789|29769|29800.3|29774.5|29786|29756.4|58
1753789500000|2025-07-29 11:45:00|29790|29770|29774.5|29754.5|29791.5|29771.5|29773.5|29751|58
1753789800000|2025-07-29 11:50:00|29775|29755|29756.1|29736.1|29778.1|29757.5|29751.5|29731.5|92
1753790100000|2025-07-29 11:55:00|29754.5|29734.5|29774|29749|29774.6|29753.5|29752.5|29732.5|48
1753790400000|2025-07-29 12:00:00|29778.1|29753.1|29805.5|29780.5|29811.9|29782|29778.1|29753.1|51
1753790700000|2025-07-29 12:05:00|29805.1|29780.1|29795|29775|29805.9|29783.7|29783|29763|60
1753791000000|2025-07-29 12:10:00|29794.5|29774.5|29790|29770|29802.5|29782.5|29783.5|29763.5|39
1753791300000|2025-07-29 12:15:00|29789.4|29769.4|29789.2|29769.2|29790.8|29770.8|29788.7|29768.7|28
1753791600000|2025-07-29 12:20:00|29790|29770|29787|29767|29793.1|29772.5|29779|29756.5|70
1753791900000|2025-07-29 12:25:00|29786.7|29766.7|29787.1|29767.1|29787.7|29767.7|29786.4|29766.4|20
1753792200000|2025-07-29 12:30:00|29783.5|29763.5|29772|29752|29783.5|29763.5|29771|29751|27
1753792500000|2025-07-29 12:35:00|29781|29761|29776.5|29756.5|29781|29761|29776.5|29756.5|15
1753792800000|2025-07-29 12:40:00|29776.8|29756.8|29778|29758|29778.1|29758.1|29776|29756|21
1753793100000|2025-07-29 12:45:00|29777.5|29757.5|29772.5|29752.5|29778.5|29758.5|29772.5|29752.5|25
1753793400000|2025-07-29 12:50:00|29772.4|29752.4|29769|29749|29772.5|29752.5|29769|29749|8
1753793700000|2025-07-29 12:55:00|29763.7|29743.7|29772.7|29752.7|29775.5|29755.5|29763.7|29743.7|40
1753794000000|2025-07-29 13:00:00|29777.1|29752.1|29769.5|29749.5|29777.2|29752.2|29769.5|29748.9|23
1753794300000|2025-07-29 13:05:00|29770.1|29750.1|29756.5|29731.5|29772.1|29752.1|29754.9|29731|60
1753794600000|2025-07-29 13:10:00|29755.5|29730.5|29759.6|29734.6|29761|29737.5|29748.5|29728.5|33
1753794900000|2025-07-29 13:15:00|29761|29736|29762.6|29737.6|29768.6|29743.6|29761|29736|32
1753795200000|2025-07-29 13:20:00|29762|29737|29749.5|29729.5|29765.5|29745.5|29749.5|29729.5|60
1753795500000|2025-07-29 13:25:00|29750.1|29730.1|29744.1|29724.1|29750.1|29730.1|29740.3|29720.3|48
1753795800000|2025-07-29 13:30:00|29743.1|29723.1|29750|29725|29750.6|29728.1|29742.1|29721|47
1753796100000|2025-07-29 13:35:00|29749|29724|29731.1|29711.1|29750|29725|29730.4|29709.6|61
1753796400000|2025-07-29 13:40:00|29732.1|29712.1|29744.5|29724.5|29744.5|29724.5|29731.1|29711.1|26
1753796700000|2025-07-29 13:45:00|29744.1|29724.1|29724|29699|29744.1|29724.1|29718.3|29693.3|29
1753797000000|2025-07-29 13:50:00|29720.6|29695.6|29702.6|29677.6|29720.6|29695.6|29695|29670|30
1753797300000|2025-07-29 13:55:00|29698|29673|29700|29675|29700.6|29675.6|29695|29670|13
1753797600000|2025-07-29 14:00:00|29697.6|29672.6|29693.5|29673.5|29697.6|29673.5|29692.5|29670|9
1753797900000|2025-07-29 14:05:00|29694.1|29674.1|29695.9|29675.9|29698.5|29678.5|29692.1|29672.1|64
1753798200000|2025-07-29 14:10:00|29696.1|29676.1|29752.7|29703|29752.7|29703|29696.1|29674|87
1753798500000|2025-07-29 14:15:00|29756.6|29710.2|29713.5|29688.5|29822|29718.2|29713|29666.3|109
1753798800000|2025-07-29 14:20:00|29712.5|29687.5|29683.3|29658.3|29712.5|29687.5|29682.7|29657.7|56
1753799100000|2025-07-29 14:25:00|29683.5|29658.5|29683.5|29663.5|29686.6|29664.5|29682.8|29658.3|22
1753799400000|2025-07-29 14:30:00|29685.5|29665.5|29690.5|29670.5|29692.1|29672.1|29685.5|29665.5|26
1753799700000|2025-07-29 14:35:00|29690.1|29670.1|29679.8|29659.8|29690.5|29670.5|29678.7|29658.7|27
1753800000000|2025-07-29 14:40:00|29679.1|29659.1|29675.5|29655.5|29681.5|29661.5|29672.1|29652.1|52
1753800300000|2025-07-29 14:45:00|29676|29656|29675.5|29655.5|29676|29656|29675|29655|18
1753800600000|2025-07-29 14:50:00|29675|29655|29688.5|29663.5|29690.6|29670.5|29675|29655|43
1753800900000|2025-07-29 14:55:00|29688.6|29663.6|29684.6|29659.6|29704.5|29684.5|29680.5|29657|56
1753801200000|2025-07-29 15:00:00|29687.5|29662.5|29678.5|29658.5|29688.5|29668.5|29678|29656|43
1753801500000|2025-07-29 15:05:00|29678|29658|29678.6|29653.6|29683|29658|29671|29648.5|58
1753801800000|2025-07-29 15:10:00|29676|29656|29676|29656|29676|29656|29676|29656|1
1753802100000|2025-07-29 15:15:00|29669.5|29649.5|29673.5|29653.5|29683.6|29658.6|29668|29648|29
1753802400000|2025-07-29 15:20:00|29674.5|29654.5|29675.5|29655.5|29677.2|29657.2|29674|29654|8
1753802700000|2025-07-29 15:25:00|29676|29656|29675|29655|29676|29656|29674.5|29654.5|3
1753803000000|2025-07-29 15:30:00|29684.5|29664.5|29679.5|29659.5|29686.5|29666.5|29675|29655|38
1753803300000|2025-07-29 15:35:00|29680|29660|29684|29664|29690.1|29670.1|29680|29660|23
1753803600000|2025-07-29 15:40:00|29683|29663|29691.9|29671.9|29692|29672|29678.6|29658.6|30
1753803900000|2025-07-29 15:45:00|29692.9|29672.9|29683.5|29663.5|29695.1|29675.1|29682.5|29662.5|54
1753804200000|2025-07-29 15:50:00|29683.8|29663.8|29688|29668|29688|29668|29683.3|29663.3|17
1753804500000|2025-07-29 15:55:00|29684|29664|29682.5|29662.5|29684.5|29664.5|29682.4|29662.4|20
1753804800000|2025-07-29 16:00:00|29680|29660|29677.5|29657.5|29680|29660|29677|29657|18
1753805100000|2025-07-29 16:05:00|29677.4|29657.4|29677.4|29657.4|29677.4|29657.4|29673.5|29653.5|22
1753805400000|2025-07-29 16:10:00|29676.9|29656.9|29682|29662|29683.2|29663.2|29676.9|29656.9|15
1753805700000|2025-07-29 16:15:00|29681.8|29661.8|29668|29648|29681.8|29661.8|29667.5|29647.5|29
1753806000000|2025-07-29 16:20:00|29668.5|29648.5|29670|29650|29671|29651|29668.5|29648.5|19
1753806300000|2025-07-29 16:25:00|29670.5|29650.5|29675.5|29655.5|29675.5|29655.5|29668|29648|121
1753806600000|2025-07-29 16:30:00|29675.9|29655.9|29675.5|29655.5|29675.9|29655.9|29675.1|29655.1|5
1753806900000|2025-07-29 16:35:00|29675.1|29655.1|29675.1|29655.1|29675.1|29655.1|29675.1|29655.1|1
1753807200000|2025-07-29 16:40:00|29677.2|29657.2|29675.1|29655.1|29677.2|29657.2|29674.1|29654.1|6
1753807500000|2025-07-29 16:45:00|29675.5|29655.5|29674.5|29654.5|29676.5|29656.5|29670.5|29650.5|21
1753807800000|2025-07-29 16:50:00|29675.1|29655.1|29672.1|29652.1|29675.1|29655.1|29672.1|29652.1|11
1753808100000|2025-07-29 16:55:00|29672.5|29652.5|29672.5|29652.5|29672.5|29652.5|29672.5|29652.5|1
1753808400000|2025-07-29 17:00:00|29672.1|29652.1|29671.1|29651.1|29672.1|29652.1|29671.1|29651.1|3
1753808700000|2025-07-29 17:05:00|29671.5|29651.5|29671.1|29651.1|29673.1|29653.1|29671.1|29651.1|6
1753809000000|2025-07-29 17:10:00|29670.5|29650.5|29670.1|29650.1|29670.5|29650.5|29670.1|29650.1|2
1753809300000|2025-07-29 17:15:00|29672.6|29647.6|29668.8|29643.8|29672.6|29647.6|29668.8|29643.8|11
1753809600000|2025-07-29 17:20:00|29663.6|29638.6|29660.5|29635.5|29664|29639|29645|29620|31
1753809900000|2025-07-29 17:25:00|29661|29636|29664.5|29644.5|29666|29644.5|29661|29636|13
1753810200000|2025-07-29 17:30:00|29665.5|29645.5|29664|29644|29665.5|29645.5|29661.9|29641.9|13
1753810500000|2025-07-29 17:35:00|29664.5|29644.5|29664|29644|29665.5|29645.5|29664|29644|5
1753810800000|2025-07-29 17:40:00|29664.5|29644.5|29663|29643|29664.5|29644.5|29663|29643|22
1753811100000|2025-07-29 17:45:00|29663.5|29643.5|29661.1|29641.1|29663.5|29643.5|29661.1|29641.1|5
1753811700000|2025-07-29 17:55:00|29661.5|29641.5|29662.1|29642.1|29662.1|29642.1|29661.5|29641.5|2
1753812000000|2025-07-29 18:00:00|29661.5|29641.5|29662.5|29642.5|29663.7|29643.7|29661.5|29641.5|12
1753812300000|2025-07-29 18:05:00|29663.5|29643.5|29665.5|29645.5|29665.5|29645.5|29663.1|29643.1|8
1753812600000|2025-07-29 18:10:00|29666.1|29646.1|29678.5|29658.5|29679.1|29659.1|29666.1|29646.1|29
1753812900000|2025-07-29 18:15:00|29678|29658|29679.1|29659.1|29679.1|29659.1|29678|29658|3
1753813200000|2025-07-29 18:20:00|29678.5|29658.5|29679.6|29654.6|29680|29658.5|29677.1|29654.6|7
1753813500000|2025-07-29 18:25:00|29679|29654|29679|29654|29679.6|29654.6|29679|29654|3
1753814100000|2025-07-29 18:35:00|29679.6|29654.6|29679.6|29654.6|29680|29655|29679|29654|4
1753814400000|2025-07-29 18:40:00|29674|29649|29667.6|29642.6|29674|29649|29667|29642|14
1753814700000|2025-07-29 18:45:00|29668|29643|29650|29625|29668|29643|29650|29625|27
1753815000000|2025-07-29 18:50:00|29650.6|29625.6|29658.1|29638.1|29658.1|29638.1|29647.5|29625|14
1753815300000|2025-07-29 18:55:00|29657.5|29637.5|29657.1|29637.1|29658.1|29638.1|29656.5|29636.5|17
1753815600000|2025-07-29 19:00:00|29657.5|29637.5|29658.1|29638.1|29661|29638.1|29656.5|29636|12
1753815900000|2025-07-29 19:05:00|29658.5|29638.5|29658.1|29638.1|29658.5|29638.5|29658.1|29638.1|4
1753816200000|2025-07-29 19:10:00|29657.5|29637.5|29657.5|29637.5|29658.1|29638.1|29657.5|29637.5|3
1753816500000|2025-07-29 19:15:00|29658.1|29638.1|29656.5|29636.5|29658.1|29638.1|29656.5|29636.5|4
1753816800000|2025-07-29 19:20:00|29657|29637|29657|29637|29657|29637|29657|29637|1
1753817100000|2025-07-29 19:25:00|29656.5|29636.5|29656|29631|29658.6|29636.5|29655|29630|24
1753817400000|2025-07-29 19:30:00|29650.2|29625.2|29651.6|29626.6|29652.6|29627.6|29650.2|29625.2|7
1753817700000|2025-07-29 19:35:00|29652|29627|29657.4|29632.4|29657.6|29632.6|29652|29627|23
1753818000000|2025-07-29 19:40:00|29656|29631|29657|29632|29658|29633|29654|29629|67
1753818300000|2025-07-29 19:45:00|29656.2|29631.2|29656|29631|29657.6|29632.6|29655.6|29630.6|21
1753818600000|2025-07-29 19:50:00|29656.4|29631.4|29652.7|29627.7|29657.6|29632.6|29652|29627|24
1753818900000|2025-07-29 19:55:00|29652.6|29627.6|29652|29627|29653.6|29628.6|29652|29627|19
1753837200000|2025-07-30 01:00:00|29598|29541|29617.5|29597.5|29636|29597.5|29594.2|29541|106
1753837500000|2025-07-30 01:05:00|29623|29598|29647.5|29622.5|29662.7|29626.6|29615|29592.6|66
1753837800000|2025-07-30 01:10:00|29645.1|29625.1|29666.5|29641.5|29667|29644.1|29645|29625|49
1753838100000|2025-07-30 01:15:00|29666|29641|29663.1|29625.1|29666|29641|29641.1|29597|107
1753838400000|2025-07-30 01:20:00|29654.1|29634.1|29680.2|29655.2|29680.5|29659|29647.5|29622.5|122
1753838700000|2025-07-30 01:25:00|29680|29655|29700|29675|29705.6|29680.6|29658.7|29636.4|112
1753839000000|2025-07-30 01:30:00|29699.5|29674.5|29654.5|29634.5|29704.6|29680.8|29653.1|29633.1|122
1753839300000|2025-07-30 01:35:00|29655.1|29635.1|29620.7|29595.7|29656|29636|29581.3|29556.3|146
1753839600000|2025-07-30 01:40:00|29620.9|29595.9|29631|29611|29643.4|29623.4|29620.5|29595.5|103
1753839900000|2025-07-30 01:45:00|29630.5|29610.5|29625.2|29605.2|29647.5|29627.5|29625|29605|64
1753840200000|2025-07-30 01:50:00|29625.1|29605.1|29625.2|29600.2|29625.5|29605.5|29612.5|29592.5|69
1753840500000|2025-07-30 01:55:00|29625.1|29600.1|29637|29617|29642|29620.1|29622.7|29600.1|54
1753840800000|2025-07-30 02:00:00|29636.5|29616.5|29636.1|29616.1|29639.1|29619.1|29635|29615|29
1753841100000|2025-07-30 02:05:00|29635.5|29615.5|29617.6|29597.6|29635.5|29615.5|29614|29594|57
1753841400000|2025-07-30 02:10:00|29617.7|29597.7|29624.9|29604.9|29624.9|29604.9|29617.5|29597.5|73
1753841700000|2025-07-30 02:15:00|29624.5|29604.5|29610.5|29590.5|29626.1|29606.1|29604.1|29584.1|82
1753842000000|2025-07-30 02:20:00|29610.3|29590.3|29605.1|29585.1|29619.7|29599.7|29605.1|29585.1|44
1753842300000|2025-07-30 02:25:00|29605.3|29585.3|29632.5|29607.5|29633|29612|29605.3|29585.3|72
1753842600000|2025-07-30 02:30:00|29632.7|29607.7|29616|29591|29634.3|29612.5|29592.5|29572.5|94
1753842900000|2025-07-30 02:35:00|29616.5|29591.5|29615.2|29595.2|29623|29603|29613|29588|64
1753843200000|2025-07-30 02:40:00|29615.7|29595.7|29620.8|29600.8|29628.6|29603.6|29615.7|29594.6|38
1753843500000|2025-07-30 02:45:00|29620.1|29600.1|29611.5|29591.5|29621.5|29600.7|29606.6|29586.6|74
1753843800000|2025-07-30 02:50:00|29615.2|29595.2|29616.5|29596.5|29617|29597|29591.3|29571.3|87
1753844100000|2025-07-30 02:55:00|29609.5|29589.5|29610|29590|29612.5|29592.5|29607.5|29587.5|28
1753844400000|2025-07-30 03:00:00|29607.5|29587.5|29567|29547|29611|29591|29565.1|29545.1|92
1753844700000|2025-07-30 03:05:00|29568.5|29548.5|29583.1|29563.1|29596.5|29576.5|29568.5|29548.5|81
1753845000000|2025-07-30 03:10:00|29583.5|29563.5|29587.5|29567.5|29590|29570|29581.5|29561.5|21
1753845300000|2025-07-30 03:15:00|29587.1|29567.1|29573.7|29553.7|29588.1|29568.1|29571|29551|52
1753845600000|2025-07-30 03:20:00|29573.3|29553.3|29581.1|29561.1|29581.1|29561.1|29554|29534|62
1753845900000|2025-07-30 03:25:00|29582.1|29562.1|29586.5|29566.5|29586.5|29566.5|29577.5|29557.5|39
1753846200000|2025-07-30 03:30:00|29586.1|29566.1|29575.1|29555.1|29587.5|29567.5|29571.1|29551.1|60
1753846500000|2025-07-30 03:35:00|29575.2|29555.2|29585.5|29565.5|29588.6|29567.5|29573.6|29553.6|47
1753846800000|2025-07-30 03:40:00|29591.5|29571.5|29602.5|29577.5|29615.8|29595.8|29586|29565.5|82
1753847100000|2025-07-30 03:45:00|29612|29587|29598.4|29578.4|29612|29587|29596.5|29572|66
1753847400000|2025-07-30 03:50:00|29598.3|29578.3|29609.5|29584.5|29613.9|29593.9|29587.8|29567.8|72
1753847700000|2025-07-30 03:55:00|29611|29586|29616.5|29596.5|29621.6|29601.6|29605.5|29585|55
1753848000000|2025-07-30 04:00:00|29617.7|29597.7|29642.2|29622.2|29643.9|29623.9|29613|29593|102
1753848300000|2025-07-30 04:05:00|29642.6|29622.6|29647.1|29627.1|29647.1|29627.1|29635.5|29615.5|66
1753848600000|2025-07-30 04:10:00|29645.1|29625.1|29632.5|29612.5|29648|29628|29631.5|29610|60
1753848900000|2025-07-30 04:15:00|29632.6|29612.6|29635|29615|29640|29620|29631.9|29611.9|44
1753849200000|2025-07-30 04:20:00|29635.3|29615.3|29644.5|29624.5|29645|29625|29634.9|29614.9|51
1753849500000|2025-07-30 04:25:00|29645|29625|29638|29618|29645|29625|29638|29618|29
1753849800000|2025-07-30 04:30:00|29638.1|29618.1|29638|29618|29639.6|29619.6|29637.5|29617.5|11
1753850100000|2025-07-30 04:35:00|29638.5|29618.5|29638|29618|29639.6|29619.6|29638|29618|17
1753850400000|2025-07-30 04:40:00|29638.5|29618.5|29638|29618|29639.2|29619.2|29638|29618|45
1753850700000|2025-07-30 04:45:00|29638.5|29618.5|29639|29619|29640.6|29620.6|29635.5|29615.5|25
1753851000000|2025-07-30 04:50:00|29639.5|29619.5|29648|29628|29648.1|29628.1|29636|29616|49
1753851300000|2025-07-30 04:55:00|29649.5|29629.5|29656.5|29636.5|29658.1|29638.1|29648|29628|46
1753851600000|2025-07-30 05:00:00|29656.2|29636.2|29654.5|29634.5|29656.5|29636.5|29651|29631|36
1753851900000|2025-07-30 05:05:00|29654|29634|29641.5|29621.5|29656|29636|29641.5|29621.5|54
1753852200000|2025-07-30 05:10:00|29642.4|29622.4|29645.5|29625.5|29648.4|29628.4|29639|29619|44
1753852500000|2025-07-30 05:15:00|29645.4|29625.4|29647.5|29627.5|29650.5|29630.5|29643.5|29623.5|54
1753852800000|2025-07-30 05:20:00|29649.4|29629.4|29626.1|29606.1|29650.5|29630.5|29626.1|29606|102
1753853100000|2025-07-30 05:25:00|29626.5|29606.5|29624.5|29604.5|29626.5|29606.5|29620|29600|42
1753853400000|2025-07-30 05:30:00|29624|29604|29613.1|29593.1|29626.3|29606.3|29606.5|29582.7|44
1753853700000|2025-07-30 05:35:00|29612.5|29592.5|29601.1|29581.1|29612.5|29592.5|29596.5|29576.5|57
1753854000000|2025-07-30 05:40:00|29601|29581|29602.5|29582.5|29605|29585|29600.5|29580.5|32
1753854300000|2025-07-30 05:45:00|29603.5|29583.5|29643|29618|29645.7|29620.7|29603.5|29583.5|89
1753854600000|2025-07-30 05:50:00|29643.5|29618.5|29605.2|29580.2|29643.5|29619.2|29605.2|29580.2|78
1753854900000|2025-07-30 05:55:00|29605.4|29580.4|29621.3|29596.3|29627.6|29602.6|29604.8|29579.8|69
1753855200000|2025-07-30 06:00:00|29617.6|29592.6|29628.8|29608.8|29629.4|29609.4|29608.5|29584|53
1753855500000|2025-07-30 06:05:00|29632|29607|29642.2|29598.2|29642.2|29607|29621|29589.2|49
1753855800000|2025-07-30 06:10:00|29642.3|29596.6|29625|29605|29644.9|29618.8|29625|29596.6|64
1753856100000|2025-07-30 06:15:00|29627.5|29602.5|29635|29615|29638.8|29618.8|29620.7|29598.1|63
1753856400000|2025-07-30 06:20:00|29638.8|29618.8|29633.5|29613.5|29638.8|29618.8|29629.5|29609.5|51
1753856700000|2025-07-30 06:25:00|29633|29613|29634.4|29609.4|29635.5|29615.5|29627.5|29606.6|68
1753857000000|2025-07-30 06:30:00|29634|29609|29631.5|29606.5|29634.6|29609.6|29626.5|29601.5|50
1753857300000|2025-07-30 06:35:00|29631.1|29606.1|29627.5|29602.5|29637.1|29608.5|29625.3|29596.6|97
1753857600000|2025-07-30 06:40:00|29627|29602|29631|29606|29631.5|29606.5|29620|29595|33
1753857900000|2025-07-30 06:45:00|29631.5|29606.5|29634|29609|29635|29610|29631.5|29606.5|24
1753858200000|2025-07-30 06:50:00|29633.5|29608.5|29633|29608|29642|29617|29632.5|29607.5|28
1753858500000|2025-07-30 06:55:00|29632|29607|29633|29613|29633|29613|29625.5|29605|33
1753858800000|2025-07-30 07:00:00|29635.5|29615.5|29635.5|29615.5|29636|29616|29634.2|29614.2|26
1753859100000|2025-07-30 07:05:00|29636|29616|29623.5|29603.5|29636|29616|29620.6|29600.6|41
1753859400000|2025-07-30 07:10:00|29624|29604|29631.5|29611.5|29631.5|29611.5|29620|29600|45
1753859700000|2025-07-30 07:15:00|29631.1|29611.1|29618|29598|29631.1|29611.1|29595.5|29575.5|102
1753860000000|2025-07-30 07:20:00|29617.5|29597.5|29614.2|29594.2|29632.5|29612.5|29609.8|29588.5|87
1753860300000|2025-07-30 07:25:00|29614.6|29594.6|29625|29605|29628|29608|29614.5|29594.5|44
1753860600000|2025-07-30 07:30:00|29624.5|29604.5|29625.2|29605.2|29626|29606|29613.5|29593.5|50
1753860900000|2025-07-30 07:35:00|29625.5|29605.5|29643|29623|29643.7|29623.7|29622.6|29602.6|71
1753861200000|2025-07-30 07:40:00|29643.6|29623.6|29653.4|29628.4|29660|29635|29642.6|29617.6|67
1753861500000|2025-07-30 07:45:00|29653.2|29628.2|29660|29635|29661.4|29636.4|29653.2|29628.2|25
1753861800000|2025-07-30 07:50:00|29659.5|29634.5|29660|29635|29660|29635|29659.5|29634.5|2
1753862100000|2025-07-30 07:55:00|29657.5|29637.5|29645|29625|29667.5|29647.5|29645|29625|79
1753862400000|2025-07-30 08:00:00|29643.3|29623.3|29649.1|29629.1|29659.2|29634.2|29632.7|29612.7|97
1753862700000|2025-07-30 08:05:00|29649.5|29629.5|29656.6|29631.6|29662|29637|29649|29629|77
1753863000000|2025-07-30 08:10:00|29656.4|29631.4|29652|29632|29657.7|29635.5|29650.1|29627.6|44
1753863300000|2025-07-30 08:15:00|29653.6|29633.6|29677.2|29657.2|29683.5|29663.5|29652|29632|74
1753863600000|2025-07-30 08:20:00|29676.9|29656.9|29647.1|29627.1|29682.5|29662.5|29646.5|29626.5|86
1753863900000|2025-07-30 08:25:00|29647.5|29627.5|29647.5|29627.5|29647.5|29627.5|29646.5|29626.5|7
1753864200000|2025-07-30 08:30:00|29647|29627|29639.6|29619.6|29647|29627|29637.5|29617.5|45
1753864500000|2025-07-30 08:35:00|29640.1|29620.1|29644.5|29624.5|29647.5|29627.5|29640.1|29620.1|46
1753864800000|2025-07-30 08:40:00|29643.5|29623.5|29643|29623|29644.5|29624.5|29642.5|29622.5|39
1753865100000|2025-07-30 08:45:00|29643.5|29623.5|29645|29625|29645|29625|29640|29620|19
1753865400000|2025-07-30 08:50:00|29645.5|29625.5|29645|29625|29645.5|29625.5|29644|29624|13
1753865700000|2025-07-30 08:55:00|29645.4|29625.4|29641.5|29621.5|29646|29626|29638.4|29618.4|39
1753866000000|2025-07-30 09:00:00|29641|29621|29634.5|29614.5|29641.3|29621.3|29632.5|29612.5|46
1753866300000|2025-07-30 09:05:00|29634|29614|29634.5|29614.5|29635|29615|29633|29613|35
1753866600000|2025-07-30 09:10:00|29635.5|29615.5|29652.5|29632.5|29652.5|29632.5|29631.5|29611.5|49
1753866900000|2025-07-30 09:15:00|29651.1|29631.1|29659|29634|29659.1|29636|29651.1|29631.1|23
1753867200000|2025-07-30 09:20:00|29658.6|29633.6|29659.5|29634.5|29660.1|29635.1|29657.5|29632.5|28
1753867500000|2025-07-30 09:25:00|29659|29634|29656.5|29631.5|29659|29634|29655.5|29630.5|25
1753867800000|2025-07-30 09:30:00|29657|29632|29664|29639|29665|29640|29655.5|29630.5|32
1753868100000|2025-07-30 09:35:00|29664.6|29639.6|29668.6|29643.6|29670|29645|29664.6|29639.6|14
1753868400000|2025-07-30 09:40:00|29668|29643|29658.6|29633.6|29668|29643|29658|29627.5|10
1753868700000|2025-07-30 09:45:00|29659|29634|29658.6|29633.6|29659.6|29634.6|29658.6|29633.6|8
1753869000000|2025-07-30 09:50:00|29659|29634|29659|29634|29659.6|29634.6|29658|29633|18
1753869300000|2025-07-30 09:55:00|29659.6|29634.6|29657.5|29632.5|29668|29643|29657.5|29632.5|26
1753869600000|2025-07-30 10:00:00|29656.5|29631.5|29648.6|29628.6|29656.5|29631.5|29636.3|29612.9|53
1753869900000|2025-07-30 10:05:00|29648.2|29628.2|29647.5|29627.5|29654|29634|29646.8|29626.8|24
1753870200000|2025-07-30 10:10:00|29648|29628|29652.5|29632.5|29652.5|29632.5|29647.5|29627.5|22
1753870500000|2025-07-30 10:15:00|29652|29632|29650|29630|29652.5|29632.5|29649.4|29629.4|26
1753870800000|2025-07-30 10:20:00|29650.5|29630.5|29655.2|29635.2|29655.4|29635.4|29648|29628|23
1753871100000|2025-07-30 10:25:00|29655.6|29635.6|29655|29635|29655.6|29635.6|29649.5|29629.5|19
1753871400000|2025-07-30 10:30:00|29655.5|29635.5|29655|29635|29655.5|29635.5|29655|29635|2
1753871700000|2025-07-30 10:35:00|29655.5|29635.5|29663.5|29643.5|29667.1|29647.1|29655|29635|30
1753872000000|2025-07-30 10:40:00|29663|29643|29657|29637|29663|29643|29655.1|29635.1|43
1753872300000|2025-07-30 10:45:00|29657.5|29637.5|29655|29635|29657.5|29637.5|29654.5|29634.5|11
1753872600000|2025-07-30 10:50:00|29656.5|29636.5|29638.1|29618.1|29656.5|29636.5|29637.5|29617.5|31
1753872900000|2025-07-30 10:55:00|29638|29618|29637.1|29617.1|29639.1|29619.1|29635.1|29615.1|12
1753873200000|2025-07-30 11:00:00|29636|29611|29646|29621|29647.7|29622.7|29636|29611|32
1753873500000|2025-07-30 11:05:00|29645.1|29620.1|29651|29626|29651.5|29626.5|29644|29619|40
1753873800000|2025-07-30 11:10:00|29650.5|29625.5|29649|29624|29650.6|29625.6|29645|29620|16
1753874100000|2025-07-30 11:15:00|29648.5|29623.5|29648|29623|29649|29624|29646.5|29621.5|19
1753874400000|2025-07-30 11:20:00|29647.5|29622.5|29650.5|29625.5|29651.6|29626.6|29645.5|29620.5|39
1753874700000|2025-07-30 11:25:00|29650.4|29625.4|29659.5|29634.5|29659.5|29634.5|29650.4|29625.4|13
1753875000000|2025-07-30 11:30:00|29658.5|29633.5|29668|29643|29670.6|29645.6|29658.5|29633.5|26
1753875300000|2025-07-30 11:35:00|29667.6|29642.6|29678.6|29653.6|29680.5|29655.5|29666.5|29641.5|31
1753875600000|2025-07-30 11:40:00|29676.6|29651.6|29676|29651|29681.3|29656.3|29673|29648|45
1753875900000|2025-07-30 11:45:00|29675.6|29650.6|29673|29648|29676.6|29651.6|29670.5|29645.5|28
1753876200000|2025-07-30 11:50:00|29672.5|29647.5|29673|29648|29673.5|29648.5|29672|29647|8
1753876500000|2025-07-30 11:55:00|29672.5|29647.5|29664.4|29639.4|29675|29650|29654|29629|36
1753876800000|2025-07-30 12:00:00|29664.9|29639.9|29653.6|29628.6|29664.9|29639.9|29652.3|29627.3|48
1753877100000|2025-07-30 12:05:00|29653.5|29628.5|29657.6|29632.6|29661|29636|29653.5|29628.5|21
1753877400000|2025-07-30 12:10:00|29658.6|29633.6|29724.6|29585.5|29726|29644|29657.6|29583.8|75
1753877700000|2025-07-30 12:15:00|29741.2|29568.8|29681|29656|29741.2|29662.3|29669.5|29568.8|57
1753878000000|2025-07-30 12:20:00|29680.5|29655.5|29672.3|29652.3|29684|29659|29667.5|29644.9|57
1753878300000|2025-07-30 12:25:00|29669.8|29649.8|29673.6|29648.6|29676.8|29653.6|29669.8|29648|66
1753878600000|2025-07-30 12:30:00|29669.9|29644.9|29715.6|29690.6|29723.6|29698.6|29666.9|29641.9|100
1753878900000|2025-07-30 12:35:00|29715.5|29690.5|29702|29677|29731.4|29706.4|29700|29675|58
1753879200000|2025-07-30 12:40:00|29701.5|29676.5|29711.6|29686.6|29734.6|29714.6|29700|29675.5|87
1753879500000|2025-07-30 12:45:00|29711|29686|29701.1|29681.1|29713.5|29693.5|29701.1|29681.1|27
1753879800000|2025-07-30 12:50:00|29701.5|29681.5|29715.5|29695.5|29718.9|29698.9|29695.5|29675.5|35
1753880100000|2025-07-30 12:55:00|29715.1|29695.1|29741.4|29716.4|29742|29716.4|29713.5|29693.5|49
1753880400000|2025-07-30 13:00:00|29743.6|29718.6|29731|29706|29743.6|29718.6|29730.4|29705.4|13
1753880700000|2025-07-30 13:05:00|29731.5|29706.5|29758|29733|29761.3|29736.3|29731.5|29706.5|55
1753881000000|2025-07-30 13:10:00|29756|29731|29748|29728|29756|29731|29735.5|29710.5|59
1753881300000|2025-07-30 13:15:00|29748.5|29728.5|29742.5|29717.5|29749.5|29729.5|29732.8|29712.8|29
1753881600000|2025-07-30 13:20:00|29742.6|29717.6|29765|29740|29765.7|29740.7|29742.6|29717.6|34
1753881900000|2025-07-30 13:25:00|29765.5|29740.5|29790|29770|29791.1|29771.1|29765.5|29740.5|64
1753882200000|2025-07-30 13:30:00|29790.1|29770.1|29774.5|29754.5|29791.7|29771.7|29773.1|29753.1|27
1753882500000|2025-07-30 13:35:00|29773|29753|29767|29747|29774.5|29754.5|29761.5|29741.5|50
1753882800000|2025-07-30 13:40:00|29768|29748|29773.6|29748.6|29776|29754.1|29768|29748|28
1753883100000|2025-07-30 13:45:00|29772|29747|29774.6|29749.6|29776.6|29751.6|29771.5|29746.5|15
1753883400000|2025-07-30 13:50:00|29773.6|29748.6|29785.6|29760.6|29786|29761|29769.5|29744.5|40
1753883700000|2025-07-30 13:55:00|29784.1|29759.1|29777|29752|29792.3|29767.3|29775.5|29750.5|23
1753884000000|2025-07-30 14:00:00|29775.6|29750.6|29789.6|29764.6|29789.6|29764.6|29775|29750|29
1753884300000|2025-07-30 14:05:00|29790|29765|29785.5|29765.5|29792|29770.1|29785.1|29761|35
1753884600000|2025-07-30 14:10:00|29782.5|29762.5|29773|29753|29782.5|29762.5|29766.5|29746.5|47
1753884900000|2025-07-30 14:15:00|29773.1|29753.1|29774.5|29754.5|29784.9|29764.9|29772.2|29752.2|49
1753885200000|2025-07-30 14:20:00|29775|29755|29771|29751|29780|29760|29771|29751|23
1753885500000|2025-07-30 14:25:00|29771.1|29751.1|29776.6|29756.6|29776.6|29756.6|29770|29750|37
1753885800000|2025-07-30 14:30:00|29776.1|29756.1|29751|29726|29777.1|29757.1|29748.3|29723.3|64
1753886100000|2025-07-30 14:35:00|29748.5|29728.5|29745|29725|29749|29729|29742.5|29722.5|12
1753886400000|2025-07-30 14:40:00|29743.4|29723.4|29726|29706|29745.1|29725.1|29726|29704|27
1753886700000|2025-07-30 14:45:00|29726.5|29706.5|29726.5|29706.5|29731|29711|29719.5|29699.5|22
1753887000000|2025-07-30 14:50:00|29727|29707|29730.5|29705.5|29738|29714.3|29727|29705.5|17
1753887300000|2025-07-30 14:55:00|29730.6|29705.6|29742.5|29717.5|29751.5|29726.5|29727.5|29702.5|37
1753887600000|2025-07-30 15:00:00|29743|29718|29746.6|29721.6|29750.3|29725.3|29743|29718|21
1753887900000|2025-07-30 15:05:00|29746|29721|29756.3|29731.3|29758.5|29733.5|29746|29721|21
1753888200000|2025-07-30 15:10:00|29755.8|29730.8|29751|29726|29756|29731|29748.5|29723.5|23
1753888500000|2025-07-30 15:15:00|29751.6|29726.6|29749|29729|29752|29730|29749|29726.6|47
1753888800000|2025-07-30 15:20:00|29749.5|29729.5|29749.5|29729.5|29750.1|29730.1|29743|29723|29
1753889100000|2025-07-30 15:25:00|29749.6|29729.6|29750|29730|29750|29730|29749.5|29729.5|3
1753889400000|2025-07-30 15:30:00|29748|29728|29753.5|29733.5|29759.1|29739.1|29748|29728|14
1753889700000|2025-07-30 15:35:00|29753|29733|29749.5|29729.5|29754|29734|29749.5|29729.5|7
1753890000000|2025-07-30 15:40:00|29750|29730|29755|29735|29755|29735|29749.5|29729.5|26
1753890300000|2025-07-30 15:45:00|29754.5|29734.5|29750|29730|29754.5|29734.5|29750|29730|4
1753890600000|2025-07-30 15:50:00|29751.5|29731.5|29755.5|29735.5|29755.5|29735.5|29749.5|29729.5|11
1753890900000|2025-07-30 15:55:00|29756|29736|29756|29736|29756|29736|29756|29736|1
1753891200000|2025-07-30 16:00:00|29755|29735|29754.5|29734.5|29755|29735|29754|29734|5
1753891500000|2025-07-30 16:05:00|29755.2|29735.2|29760.5|29740.5|29762.1|29742.1|29754|29734|11
1753891800000|2025-07-30 16:10:00|29761.1|29741.1|29757.5|29737.5|29761.1|29741.1|29757|29737|7
1753892400000|2025-07-30 16:20:00|29754.5|29734.5|29754|29734|29754.5|29734.5|29754|29734|2
1753892700000|2025-07-30 16:25:00|29754.5|29734.5|29754.5|29734.5|29754.5|29734.5|29754.5|29734.5|1
1753893000000|2025-07-30 16:30:00|29755.1|29735.1|29755.5|29735.5|29757.7|29737.7|29755.1|29735.1|8
1753893300000|2025-07-30 16:35:00|29755.1|29735.1|29755.1|29735.1|29755.1|29735.1|29755.1|29735.1|1
1753893600000|2025-07-30 16:40:00|29751.3|29731.3|29752.5|29732.5|29753.1|29733.1|29750.4|29730.4|5
1753893900000|2025-07-30 16:45:00|29751|29726|29730.6|29705.6|29753|29728|29729.5|29703.3|63
1753894200000|2025-07-30 16:50:00|29730|29705|29730.6|29705.6|29731.6|29706.6|29730|29705|33
1753894500000|2025-07-30 16:55:00|29731|29706|29730.6|29705.6|29731|29706|29730|29705|12
1753894800000|2025-07-30 17:00:00|29730|29705|29714|29689|29730|29705|29714|29689|19
1753895100000|2025-07-30 17:05:00|29713.6|29688.6|29722.6|29697.6|29723|29698|29707|29676|52
1753895400000|2025-07-30 17:10:00|29722|29697|29721|29696|29723.5|29698.5|29721|29696|15
1753895700000|2025-07-30 17:15:00|29720.6|29695.6|29712|29687|29722|29697|29712|29687|23
1753896000000|2025-07-30 17:20:00|29711.5|29686.5|29733|29708|29742.3|29714|29711.5|29686.5|44
1753896300000|2025-07-30 17:25:00|29732.6|29707.6|29730.7|29705.7|29739.6|29714.6|29728.5|29703.5|45
1753896600000|2025-07-30 17:30:00|29730.5|29705.5|29732|29707|29733|29708|29727.5|29702.5|16
1753896900000|2025-07-30 17:35:00|29732.5|29707.5|29731|29706|29733|29708|29730|29705|6
1753897200000|2025-07-30 17:40:00|29731.5|29706.5|29731.5|29706.5|29733.5|29708.5|29729.5|29704.5|33
1753897500000|2025-07-30 17:45:00|29731|29706|29737|29712|29737.5|29712.5|29728.5|29703.5|17
1753897800000|2025-07-30 17:50:00|29736.9|29711.9|29730|29705|29736.9|29711.9|29729.6|29704.6|19
1753898100000|2025-07-30 17:55:00|29730.6|29705.6|29814.8|29620.1|29814.8|29705.6|29729.5|29620.1|23
1753898400000|2025-07-30 18:00:00|29844.8|29590.1|29726.6|29701.6|29844.8|29702.6|29726.6|29590.1|21
1753898700000|2025-07-30 18:05:00|29727.6|29702.6|29716.6|29691.6|29731.9|29704|29715.6|29690.6|43
1753899000000|2025-07-30 18:10:00|29716.5|29691.5|29720|29695|29722|29697|29715.5|29690.5|19
1753899300000|2025-07-30 18:15:00|29720.5|29695.5|29721|29696|29721.5|29696.5|29720|29695|20
1753899600000|2025-07-30 18:20:00|29721.5|29696.5|29719.5|29694.5|29722|29697|29719|29694|15
1753899900000|2025-07-30 18:25:00|29720|29695|29717.6|29692.6|29722.8|29696.6|29716|29686.2|18
1753900200000|2025-07-30 18:30:00|29718.6|29693.6|29730.6|29691.1|29730.6|29698.4|29715|29686.2|41
1753900500000|2025-07-30 18:35:00|29733.1|29688.6|29738.9|29699.1|29747.7|29699.1|29692.6|29657.2|89
1753900800000|2025-07-30 18:40:00|29738.4|29700.6|29740.5|29715.5|29758|29733|29731.6|29700.6|73
1753901100000|2025-07-30 18:45:00|29740|29715|29762|29737|29768|29743|29734.5|29709.5|48
1753901400000|2025-07-30 18:50:00|29762.6|29737.6|29786.6|29761.6|29796.2|29771.2|29762.6|29737.6|68
1753901700000|2025-07-30 18:55:00|29785|29760|29790.6|29765.6|29795|29770|29777.6|29752.6|35
1753902000000|2025-07-30 19:00:00|29788.6|29763.6|29796|29771|29796|29771|29782|29757|27
1753902300000|2025-07-30 19:05:00|29796.6|29771.6|29801.7|29776.7|29809|29784|29796.6|29771.6|27
1753902600000|2025-07-30 19:10:00|29801.6|29776.6|29787.5|29762.5|29801.6|29776.6|29777.6|29737.5|53
1753902900000|2025-07-30 19:15:00|29787.6|29762.6|29791.3|29753.7|29795.3|29762.6|29784|29752.3|12
1753903200000|2025-07-30 19:20:00|29792.8|29753.2|29810|29785|29816.7|29785|29791.3|29752.3|30
1753903500000|2025-07-30 19:25:00|29812.7|29787.7|29810|29785|29813.8|29788.8|29807.6|29782.6|17
1753903800000|2025-07-30 19:30:00|29812.5|29787.5|29810|29785|29814.1|29789.1|29810|29785|4
1753904100000|2025-07-30 19:35:00|29812.5|29787.5|29815.6|29790.6|29824.7|29799.7|29812.5|29787.5|24
1753904400000|2025-07-30 19:40:00|29815|29790|29814.3|29775.8|29815.6|29790|29809|29766.6|25
1753904700000|2025-07-30 19:45:00|29814|29776.1|29814|29776.1|29814|29776.1|29814|29776.1|1
1753905000000|2025-07-30 19:50:00|29805|29780|29802.5|29777.5|29805|29780|29802.5|29777.5|2
1753905300000|2025-07-30 19:55:00|29811|29786|29814.9|29775.1|29814.9|29787.6|29811|29775.1|9
1753923600000|2025-07-31 01:00:00|29782.2|29723.1|29824.5|29762.8|29826.6|29773.7|29774.9|29723.1|90
1753923900000|2025-07-31 01:05:00|29829.5|29757.8|29791.6|29766.6|29830.3|29785.3|29791|29746.3|126
1753924200000|2025-07-31 01:10:00|29792.3|29767.3|29800.2|29745.8|29814|29782.1|29786.9|29745.8|89
1753924500000|2025-07-31 01:15:00|29803.7|29747.3|29800.5|29763.7|29818.9|29776.4|29786|29723.3|115
1753924800000|2025-07-31 01:20:00|29799.7|29764.3|29790.9|29770.9|29799.7|29775.1|29783.1|29758.1|122
1753925100000|2025-07-31 01:25:00|29790.8|29770.8|29814.6|29789.6|29825.2|29792.6|29787.5|29767.5|65
1753925400000|2025-07-31 01:30:00|29815|29790|29831|29811|29831.9|29811|29797.5|29777.5|106
1753925700000|2025-07-31 01:35:00|29830.5|29810.5|29868.5|29848.5|29870|29848.5|29829|29809|70
1753926000000|2025-07-31 01:40:00|29868.1|29848.1|29851.2|29831.2|29868.6|29848.1|29851.2|29831.2|42
1753926300000|2025-07-31 01:45:00|29851.4|29831.4|29862.8|29842.8|29864.5|29844.5|29851.4|29831.4|73
1753926600000|2025-07-31 01:50:00|29862.2|29842.2|29855|29835|29863.6|29843.6|29851.2|29831.2|49
1753926900000|2025-07-31 01:55:00|29851.2|29831.2|29837.5|29817.5|29854.1|29834.1|29836.5|29816.5|62
1753927200000|2025-07-31 02:00:00|29835.6|29815.6|29831|29811|29838.5|29818.5|29827.5|29807.5|67
1753927500000|2025-07-31 02:05:00|29831.5|29811.5|29846.5|29826.5|29849.4|29829.4|29831.5|29811.5|51
1753927800000|2025-07-31 02:10:00|29846|29826|29869.5|29849.5|29872.6|29851.8|29845.5|29825.5|59
1753928100000|2025-07-31 02:15:00|29870|29850|29881.6|29845.7|29959.2|29908.2|29870|29844.2|89
1753928400000|2025-07-31 02:20:00|29882.6|29846.7|29916|29896|29917.2|29897.2|29878.1|29846.7|63
1753928700000|2025-07-31 02:25:00|29917|29897|29902.4|29882.4|29917|29897|29887.5|29867.5|57
1753929000000|2025-07-31 02:30:00|29902.5|29882.5|29928.5|29908.5|29944.5|29924.5|29900.6|29880.6|86
1753929300000|2025-07-31 02:35:00|29930|29910|29935|29915|29938|29915.5|29915.4|29895.4|129
1753929600000|2025-07-31 02:40:00|29938.8|29918.8|29958.7|29920.6|29977.9|29948.4|29938.8|29918.8|115
1753929900000|2025-07-31 02:45:00|29957.3|29920.4|29880.5|29855.5|29957.5|29932.5|29880|29855|119
1753930200000|2025-07-31 02:50:00|29883|29863|29860.9|29835.9|29896.2|29874.8|29860.9|29832.4|174
1753930500000|2025-07-31 02:55:00|29860.8|29835.8|29890.5|29870.5|29896.6|29876|29840|29819.5|101
1753930800000|2025-07-31 03:00:00|29889.5|29869.5|29873.1|29853.1|29907.6|29882.6|29873.1|29853.1|111
1753931100000|2025-07-31 03:05:00|29873.5|29853.5|29931.2|29892.1|29931.2|29910.5|29873.5|29853.5|100
1753931400000|2025-07-31 03:10:00|29930.9|29892.3|29933.3|29908.3|29934.9|29908.9|29911.5|29877.2|108
1753931700000|2025-07-31 03:15:00|29933.7|29908.7|29929.5|29904.5|29938|29913|29916|29892.2|63
1753932000000|2025-07-31 03:20:00|29928.5|29903.5|29926|29906|29932|29909.5|29924|29902.6|69
1753932300000|2025-07-31 03:25:00|29926.5|29906.5|29943.2|29923.2|29976.5|29956.5|29926|29906|125
1753932600000|2025-07-31 03:30:00|29945|29920|29917|29897|29961|29937.5|29915.8|29895.8|102
1753932900000|2025-07-31 03:35:00|29920|29895|29925.5|29905.5|29932.6|29911.2|29902.9|29877.9|92
1753933200000|2025-07-31 03:40:00|29925|29905|29910.1|29890.1|29932.5|29912.5|29909|29884|57
1753933500000|2025-07-31 03:45:00|29910|29890|29905.9|29849.3|29915.9|29895.9|29883.9|29838.5|91
1753933800000|2025-07-31 03:50:00|29903.2|29850.8|29910.6|29885.6|29912.4|29889.8|29890|29850.8|54
1753934100000|2025-07-31 03:55:00|29905.5|29885.5|29888|29868|29907|29885.5|29887.8|29867.8|38
1753934400000|2025-07-31 04:00:00|29887.5|29867.5|29895.5|29870.5|29898.7|29877|29886.2|29866.2|64
1753934700000|2025-07-31 04:05:00|29897|29872|29882.5|29862.5|29897.5|29872.5|29880.7|29860.7|40
1753935000000|2025-07-31 04:10:00|29879.1|29859.1|29883.5|29863.5|29885|29865|29877|29857|38
1753935300000|2025-07-31 04:15:00|29884|29864|29882.4|29857.4|29885|29864.2|29880.9|29855.9|33
1753935600000|2025-07-31 04:20:00|29882.5|29857.5|29885|29865|29885.1|29865.1|29880.5|29857.4|13
1753935900000|2025-07-31 04:25:00|29885.5|29865.5|29890.5|29870.5|29893.8|29871.6|29885.5|29865.5|22
1753936200000|2025-07-31 04:30:00|29890.3|29870.3|29898.5|29873.5|29917.6|29892.6|29890.3|29870.3|63
1753936500000|2025-07-31 04:35:00|29898.6|29873.6|29892|29872|29898.6|29875|29890|29868.6|51
1753936800000|2025-07-31 04:40:00|29890.8|29870.8|29894.5|29874.5|29897|29877|29890.4|29870.4|63
1753937100000|2025-07-31 04:45:00|29895|29875|29896.5|29876.5|29896.5|29876.5|29894.9|29874.9|7
1753937400000|2025-07-31 04:50:00|29896.6|29876.6|29894.1|29874.1|29897.5|29877.5|29893.5|29873.5|38
1753937700000|2025-07-31 04:55:00|29893.8|29873.8|29883.5|29863.5|29894.5|29874.5|29877|29857|78
1753938000000|2025-07-31 05:00:00|29883.8|29863.8|29879.6|29859.6|29883.8|29863.8|29877.1|29857.1|118
1753938300000|2025-07-31 05:05:00|29881.3|29861.3|29875.1|29855.1|29891.7|29871.7|29873.8|29853.8|76
1753938600000|2025-07-31 05:10:00|29878.8|29858.8|29880.5|29860.5|29886.5|29866.5|29875.5|29855.5|34
1753938900000|2025-07-31 05:15:00|29880.6|29860.6|29882|29862|29882|29862|29877.5|29857.5|19
1753939200000|2025-07-31 05:20:00|29881.5|29861.5|29882.8|29862.8|29882.8|29862.8|29879.4|29859.4|24
1753939500000|2025-07-31 05:25:00|29881.8|29861.8|29881.5|29861.5|29883.8|29863.8|29880.9|29860.9|45
1753939800000|2025-07-31 05:30:00|29881.6|29861.6|29880|29860|29882.9|29862.9|29878.8|29858.8|25
1753940100000|2025-07-31 05:35:00|29880.1|29860.1|29875.7|29855.7|29884.5|29864.5|29875.7|29855.7|54
1753940400000|2025-07-31 05:40:00|29875.6|29855.6|29870|29850|29878.2|29858.2|29867.5|29847.5|45
1753940700000|2025-07-31 05:45:00|29869.5|29849.5|29875.5|29855.5|29875.5|29855.5|29869.5|29849.5|11
1753941000000|2025-07-31 05:50:00|29877.5|29857.5|29875|29855|29877.5|29857.5|29874.5|29854.5|14
1753941300000|2025-07-31 05:55:00|29875.1|29855.1|29886.2|29861.2|29887|29862|29848.3|29828.3|103
1753941600000|2025-07-31 06:00:00|29888.9|29863.9|29811.8|29791.8|29888.9|29863.9|29811.8|29791.8|116
1753941900000|2025-07-31 06:05:00|29811.9|29791.9|29827|29802|29832.5|29812.5|29806.4|29786.4|101
1753942200000|2025-07-31 06:10:00|29827.2|29802.2|29865.9|29845.9|29883.2|29858.2|29826.6|29801.6|99
1753942500000|2025-07-31 06:15:00|29870.3|29850.3|29853.5|29833.5|29872.5|29852.5|29845|29825|60
1753942800000|2025-07-31 06:20:00|29850.8|29830.8|29841.5|29816.5|29850.8|29830.8|29835.1|29812.5|106
1753943100000|2025-07-31 06:25:00|29842|29817|29844|29819|29852.8|29828.1|29830.4|29810.4|84
1753943400000|2025-07-31 06:30:00|29843.5|29818.5|29849|29829|29862.1|29842.1|29839.5|29818|117
1753943700000|2025-07-31 06:35:00|29849.5|29829.5|29855.5|29835.5|29859.8|29839.8|29846.5|29826.5|65
1753944000000|2025-07-31 06:40:00|29855.2|29835.2|29841.5|29821.5|29855.5|29835.5|29830|29810|55
1753944300000|2025-07-31 06:45:00|29843.2|29823.2|29814|29794|29849.7|29826|29810.5|29790.5|133
1753944600000|2025-07-31 06:50:00|29817|29797|29846.5|29826.5|29853.5|29833.5|29817|29797|119
1753944900000|2025-07-31 06:55:00|29847.5|29827.5|29842.5|29822.5|29855.1|29835.1|29835.5|29810.5|113
1753945200000|2025-07-31 07:00:00|29842|29822|29847.4|29827.4|29872.2|29849.7|29842|29821|106
1753945500000|2025-07-31 07:05:00|29847.5|29827.5|29824.4|29804.4|29851.9|29831.9|29824.4|29804.4|61
1753945800000|2025-07-31 07:10:00|29822.5|29802.5|29826.5|29806.5|29829.3|29809.3|29822.5|29802.5|60
1753946100000|2025-07-31 07:15:00|29826|29806|29837.5|29817.5|29837.5|29817.5|29825.5|29805.5|32
1753946400000|2025-07-31 07:20:00|29837.9|29817.9|29837|29817|29849.9|29829.9|29834.5|29814.5|61
1753946700000|2025-07-31 07:25:00|29837.5|29817.5|29854.5|29834.5|29855|29834.5|29837|29817|52
1753947000000|2025-07-31 07:30:00|29853.5|29833.5|29879|29859|29925.5|29888.6|29853.1|29832.9|86
1753947300000|2025-07-31 07:35:00|29879.5|29859.5|29889.5|29869.5|29893.5|29872.5|29842.5|29822.5|98
1753947600000|2025-07-31 07:40:00|29888.5|29868.5|29885.5|29865.5|29888.5|29868.5|29868.6|29848.6|89
1753947900000|2025-07-31 07:45:00|29888.2|29868.2|29885.3|29865.3|29913.5|29893.5|29883.1|29863.1|115
1753948200000|2025-07-31 07:50:00|29885.5|29865.5|29873|29853|29896.4|29876.4|29864|29844|60
1753948500000|2025-07-31 07:55:00|29871|29851|29860.7|29797.4|29871|29851|29840.9|29797.4|86
1753948800000|2025-07-31 08:00:00|29861.7|29797.1|29860.3|29840.3|29878.7|29850.5|29840.1|29797.1|114
1753949100000|2025-07-31 08:05:00|29860.1|29840.1|29842.1|29822.1|29865.1|29845.1|29838.1|29818.1|65
1753949400000|2025-07-31 08:10:00|29842|29822|29860.5|29840.5|29860.5|29840.5|29842|29822|46
1753949700000|2025-07-31 08:15:00|29861|29841|29869.3|29849.3|29875|29855|29861|29841|45
1753950000000|2025-07-31 08:20:00|29869|29849|29870.6|29850.6|29874|29854|29867.5|29847.5|42
1753950300000|2025-07-31 08:25:00|29870.8|29850.8|29878|29853|29878.7|29855.1|29870.8|29849.6|46
1753950600000|2025-07-31 08:30:00|29877|29852|29882.6|29857.6|29882.6|29857.6|29874|29849|29
1753950900000|2025-07-31 08:35:00|29882.5|29857.5|29886.6|29861.6|29887.3|29862.3|29882.5|29857.5|17
1753951200000|2025-07-31 08:40:00|29887.1|29862.1|29890|29870|29892.6|29871.5|29884|29862|59
1753951500000|2025-07-31 08:45:00|29891|29871|29899.1|29879.1|29902.1|29882.1|29887.5|29867.5|33
1753951800000|2025-07-31 08:50:00|29899.5|29879.5|29878|29858|29901.5|29881.5|29877.5|29857.5|78
1753952100000|2025-07-31 08:55:00|29878.1|29858.1|29860.1|29840.1|29878.1|29858.1|29856.5|29836.5|73
1753952400000|2025-07-31 09:00:00|29858.5|29838.5|29878.5|29858.5|29879.1|29859.1|29858.5|29838.5|80
1753952700000|2025-07-31 09:05:00|29878.1|29858.1|29879.5|29859.5|29881|29861|29877.5|29857.5|37
1753953000000|2025-07-31 09:10:00|29880|29860|29888.3|29868.3|29888.7|29868.7|29876.8|29856.8|18
1753953300000|2025-07-31 09:15:00|29887.9|29867.9|29887.5|29867.5|29887.9|29867.9|29887.5|29867.5|5
1753953600000|2025-07-31 09:20:00|29887.8|29867.8|29893.5|29873.5|29906.5|29886.5|29887.8|29867.8|40
1753953900000|2025-07-31 09:25:00|29893|29873|29893.5|29873.5|29893.5|29873.5|29891|29871|8
1753954200000|2025-07-31 09:30:00|29896.5|29876.5|29894.5|29874.5|29898.5|29878.5|29892|29872|19
1753954500000|2025-07-31 09:35:00|29894|29874|29896.5|29876.5|29898.9|29878.9|29890.5|29870.5|27
1753954800000|2025-07-31 09:40:00|29896|29876|29890.5|29870.5|29897|29877|29889|29869|26
1753955100000|2025-07-31 09:45:00|29890|29870|29887.5|29867.5|29890.5|29870.5|29887.5|29867.5|5
1753955400000|2025-07-31 09:50:00|29887|29867|29874.5|29849.5|29887|29867|29860|29835|60
1753955700000|2025-07-31 09:55:00|29875.5|29850.5|29884|29859|29885|29860|29875.5|29850.5|35
1753956000000|2025-07-31 10:00:00|29882.6|29857.6|29877.6|29852.6|29884.8|29859.8|29877.6|29852.6|33
1753956300000|2025-07-31 10:05:00|29878|29853|29887|29862|29887.2|29862.2|29877.6|29852.6|30
1753956600000|2025-07-31 10:10:00|29886|29861|29881|29861|29886|29862.5|29873.1|29850.5|36
1753956900000|2025-07-31 10:15:00|29880.5|29860.5|29885|29865|29886.1|29866.1|29880.5|29860.5|6
1753957200000|2025-07-31 10:20:00|29886|29866|29890|29870|29892.1|29871.1|29884.5|29864.5|27
1753957500000|2025-07-31 10:25:00|29888.5|29868.5|29880|29860|29888.5|29868.5|29879.5|29859.5|18
1753957800000|2025-07-31 10:30:00|29880.5|29860.5|29890|29870|29890|29870|29880.5|29860.5|14
1753958100000|2025-07-31 10:35:00|29891.6|29871.6|29899.4|29874.4|29899.4|29877.8|29887.4|29867.4|30
1753958400000|2025-07-31 10:40:00|29895.6|29870.6|29892.6|29872.6|29896|29873.1|29892.1|29869.6|13
1753958700000|2025-07-31 10:45:00|29893.1|29873.1|29892.4|29872.4|29893.1|29873.1|29892.4|29872.4|4
1753959000000|2025-07-31 10:50:00|29893.1|29873.1|29893.5|29873.5|29893.5|29873.5|29892.4|29872.4|11
1753959300000|2025-07-31 10:55:00|29893.3|29873.3|29888.7|29868.7|29893.5|29873.5|29887.4|29867.4|16
1753959600000|2025-07-31 11:00:00|29888.3|29868.3|29885|29865|29888.5|29868.5|29885|29865|7
1753959900000|2025-07-31 11:05:00|29881.1|29861.1|29880|29860|29882.5|29862.5|29877.5|29857.5|6
1753960200000|2025-07-31 11:10:00|29881|29861|29877.5|29857.5|29883.5|29863.5|29877.5|29853.5|24
1753960500000|2025-07-31 11:15:00|29876.1|29856.1|29877.4|29857.4|29878.5|29858.5|29876.1|29856.1|6
1753960800000|2025-07-31 11:20:00|29877.5|29857.5|29888.5|29868.5|29889|29869|29877.5|29857.5|22
1753961100000|2025-07-31 11:25:00|29888|29868|29887.5|29867.5|29888|29868|29886|29866|4
1753961400000|2025-07-31 11:30:00|29888|29868|29882|29862|29889|29869|29880.5|29860.5|28
1753961700000|2025-07-31 11:35:00|29881.5|29861.5|29880|29860|29881.5|29861.5|29880|29860|4
1753962000000|2025-07-31 11:40:00|29877.2|29857.2|29880|29860|29880|29860|29876.1|29856.1|15
1753962300000|2025-07-31 11:45:00|29879|29859|29878.5|29858.5|29879|29859|29878|29858|4
1753962600000|2025-07-31 11:50:00|29879|29859|29880|29860|29884.1|29864.1|29879|29859|15
1753962900000|2025-07-31 11:55:00|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|29877.5|29857.5|1
1753963200000|2025-07-31 12:00:00|29876.1|29856.1|29877.5|29857.5|29877.5|29857.5|29874.5|29854.5|68
1753963500000|2025-07-31 12:05:00|29877|29857|29878|29858|29878|29858|29873|29853|10
1753964100000|2025-07-31 12:15:00|29877.6|29857.6|29878|29858|29878|29858|29877.6|29857.6|2
1753964400000|2025-07-31 12:20:00|29878.5|29858.5|29881|29856|29881.6|29859|29878|29855.5|12
1753964700000|2025-07-31 12:25:00|29883|29858|29946.1|29804|29946.1|29868|29883|29802|26
1753965000000|2025-07-31 12:30:00|29948.7|29801.2|29887.5|29862.5|29948.7|29864.9|29887.5|29801.2|9
1753965300000|2025-07-31 12:35:00|29888|29863|29886.5|29861.5|29890.9|29865.9|29886.5|29861.5|18
1753965600000|2025-07-31 12:40:00|29887.5|29862.5|29885.6|29860.6|29890|29865|29885.3|29860.3|30
1753965900000|2025-07-31 12:45:00|29885.5|29860.5|29891|29866|29891|29866|29883|29860.5|14
1753966200000|2025-07-31 12:50:00|29891.5|29866.5|29891.5|29866.5|29891.5|29866.5|29891|29866|3
1753966500000|2025-07-31 12:55:00|29892|29867|29892|29867|29892|29867|29892|29867|1
1753966800000|2025-07-31 13:00:00|29891|29866|29890|29865|29891|29866|29889.6|29864.6|4
1753967100000|2025-07-31 13:05:00|29889.6|29864.6|29891|29866|29894.7|29869.7|29881.3|29856.3|91
1753967400000|2025-07-31 13:10:00|29889.6|29864.6|29888|29863|29891.7|29866.7|29885|29860|42
1753967700000|2025-07-31 13:15:00|29889|29864|29889.5|29869.5|29895|29870|29888|29863|31
1753968000000|2025-07-31 13:20:00|29890.1|29870.1|29889.5|29869.5|29890.1|29870.1|29889.5|29869.5|2
1753968300000|2025-07-31 13:25:00|29890.1|29870.1|29888.1|29868.1|29890.1|29870.1|29887.5|29867.5|11
1753968600000|2025-07-31 13:30:00|29887.7|29867.7|29888.7|29868.7|29890.5|29870.5|29887.3|29867.3|15
1753968900000|2025-07-31 13:35:00|29889.1|29869.1|29892|29867|29893.1|29873.1|29888.9|29866.8|16
1753969200000|2025-07-31 13:40:00|29891.8|29866.8|29953.6|29801.3|29953.6|29866.8|29887.5|29801.3|17
1753969500000|2025-07-31 13:45:00|29920.6|29834.3|29889.7|29869.7|29920.6|29874.8|29888.4|29834.3|26
1753969800000|2025-07-31 13:50:00|29889.3|29869.3|29889.1|29869.1|29889.7|29869.7|29888.8|29868.8|14
1753970100000|2025-07-31 13:55:00|29889.5|29869.5|29893.5|29873.5|29893.8|29873.8|29889.4|29869.4|18
1753970400000|2025-07-31 14:00:00|29893.7|29873.7|29888.2|29868.2|29893.7|29873.7|29887.9|29867.9|17
1753970700000|2025-07-31 14:05:00|29888.1|29868.1|29883.1|29863.1|29888.1|29868.1|29882.5|29862.5|27
1753971000000|2025-07-31 14:10:00|29882.5|29862.5|29875.5|29855.5|29885.5|29865.5|29875.2|29855.2|28
1753971300000|2025-07-31 14:15:00|29876|29856|29868.1|29848.1|29876.1|29856.1|29867.5|29847.5|24
1753971600000|2025-07-31 14:20:00|29868.5|29848.5|29877.5|29857.5|29882.5|29862.5|29868.5|29848.5|27
1753971900000|2025-07-31 14:25:00|29876.1|29856.1|29874.1|29854.1|29878.1|29858.1|29871.1|29851.1|16
1753972200000|2025-07-31 14:30:00|29870.1|29850.1|29864.1|29844.1|29870.1|29850.1|29863|29843|16
1753972500000|2025-07-31 14:35:00|29864.5|29844.5|29863.5|29843.5|29866.1|29846.1|29863.5|29843.5|8
1753972800000|2025-07-31 14:40:00|29863.1|29843.1|29851.3|29831.3|29863.1|29843.1|29851.1|29831.1|27
1753973100000|2025-07-31 14:45:00|29851.1|29831.1|29850.6|29825.6|29855.3|29831.1|29843|29822.5|51
1753973400000|2025-07-31 14:50:00|29851.6|29826.6|29859|29834|29867.6|29842.6|29850.6|29825.6|35
1753973700000|2025-07-31 14:55:00|29858.5|29833.5|29869.7|29844.7|29870.2|29847.7|29855.1|29832.5|30
1753974000000|2025-07-31 15:00:00|29867.5|29842.5|29877.5|29852.5|29877.5|29856.6|29865.1|29842.5|41
1753974300000|2025-07-31 15:05:00|29875.1|29855.1|29883.5|29858.5|29884|29863.7|29871.5|29851.5|22
1753974600000|2025-07-31 15:10:00|29882.5|29857.5|29875.1|29855.1|29882.5|29857.5|29875.1|29852.5|7
1753974900000|2025-07-31 15:15:00|29872.5|29852.5|29868|29848|29875.1|29855.1|29867.5|29845|19
1753975200000|2025-07-31 15:20:00|29867.5|29847.5|29866.5|29846.5|29868|29848|29866.5|29846.5|6
1753975500000|2025-07-31 15:25:00|29869.5|29849.5|29869.5|29849.5|29871.7|29851.7|29868.1|29848.1|5
1753975800000|2025-07-31 15:30:00|29867.5|29847.5|29869.5|29849.5|29869.5|29849.5|29867.5|29847.5|2
1753976100000|2025-07-31 15:35:00|29870.1|29850.1|29871.1|29851.1|29871.5|29851.5|29870.1|29850.1|6
1753976400000|2025-07-31 15:40:00|29871.5|29851.5|29871.5|29851.5|29872.1|29852.1|29871.5|29851.5|5
1753976700000|2025-07-31 15:45:00|29871.1|29851.1|29870.1|29850.1|29871.5|29851.5|29870.1|29850.1|6
1753977300000|2025-07-31 15:55:00|29870.5|29850.5|29873.5|29853.5|29873.5|29853.5|29869.5|29849.5|10
1753977600000|2025-07-31 16:00:00|29874.5|29854.5|29867|29847|29875.5|29855.5|29862.5|29842.5|23
1753977900000|2025-07-31 16:05:00|29868.5|29848.5|29877|29852|29887|29862|29864|29844|76
1753978200000|2025-07-31 16:10:00|29876.5|29851.5|29871.1|29851.1|29877|29854.5|29870.5|29850.5|24
1753978500000|2025-07-31 16:15:00|29870.1|29850.1|29872.3|29847.3|29872.4|29850.1|29867|29844.4|22
1753978800000|2025-07-31 16:20:00|29871.9|29846.9|29865.5|29845.5|29871.9|29850.5|29864.6|29844.6|29
1753979100000|2025-07-31 16:25:00|29864.5|29844.5|29863.7|29843.7|29865.5|29845.5|29862.1|29842.1|25
1753979400000|2025-07-31 16:30:00|29864.1|29844.1|29863.7|29843.7|29864.1|29844.1|29863.7|29843.7|30
1753979700000|2025-07-31 16:35:00|29864.1|29844.1|29864.1|29844.1|29865.1|29845.1|29862.1|29842.1|42
1753980000000|2025-07-31 16:40:00|29864.5|29844.5|29861|29836|29864.5|29844.5|29855|29830|16
1753980300000|2025-07-31 16:45:00|29861.6|29836.6|29857.5|29832.5|29863.6|29838.6|29857.5|29832.5|13
1753980600000|2025-07-31 16:50:00|29857.6|29832.6|29855|29830|29858|29833|29855|29830|7
1753980900000|2025-07-31 16:55:00|29861.6|29836.6|29863.6|29838.6|29863.6|29838.6|29861.4|29836.4|20
1753981200000|2025-07-31 17:00:00|29864|29839|29864|29839|29864.6|29839.6|29863.6|29838.6|5
1753981500000|2025-07-31 17:05:00|29863.6|29838.6|29864|29839|29865.5|29840.5|29862.9|29837.9|10
1753981800000|2025-07-31 17:10:00|29863.5|29838.5|29865|29840|29865|29840|29863.5|29838.5|12
1753982100000|2025-07-31 17:15:00|29865.5|29840.5|29866.2|29841.2|29866.2|29841.2|29865.5|29840.5|3
1753982400000|2025-07-31 17:20:00|29866.6|29841.6|29865.7|29840.7|29866.6|29841.6|29865.7|29840.7|8
1753982700000|2025-07-31 17:25:00|29865.5|29840.5|29865|29840|29865.5|29840.5|29865|29840|6
1753983000000|2025-07-31 17:30:00|29865.5|29840.5|29865|29840|29865.6|29840.6|29864.5|29839.5|13
1753983300000|2025-07-31 17:35:00|29865.6|29840.6|29865|29840|29866|29841|29864.6|29839.6|15
1753983600000|2025-07-31 17:40:00|29864.6|29839.6|29866|29841|29866|29841|29864.6|29839.6|8
1753983900000|2025-07-31 17:45:00|29865.6|29840.6|29865|29840|29866|29841|29864.6|29839.6|15
1753984200000|2025-07-31 17:50:00|29865.6|29840.6|29866.8|29841.8|29867.2|29842.2|29864.6|29839.6|40
1753984500000|2025-07-31 17:55:00|29867.3|29842.3|29866.6|29841.6|29867.3|29842.3|29864|29839|17
1753984800000|2025-07-31 18:00:00|29867|29842|29864.6|29839.6|29871.7|29846.7|29864.6|29839.6|22
1753985100000|2025-07-31 18:05:00|29865|29840|29867|29842|29867.6|29842.6|29865|29840|12
1753985400000|2025-07-31 18:10:00|29867.6|29842.6|29868|29843|29868|29843|29867.6|29842.6|6
1753986000000|2025-07-31 18:20:00|29865|29840|29865|29840|29865.6|29840.6|29865|29840|3
1753986300000|2025-07-31 18:25:00|29866|29841|29880|29855|29881.6|29856.6|29866|29841|12
1753986600000|2025-07-31 18:30:00|29880.6|29855.6|29873|29848|29881.6|29856.6|29873|29848|16
1753986900000|2025-07-31 18:35:00|29873.6|29848.6|29874|29849|29874.6|29849.6|29871|29846|9
1753987200000|2025-07-31 18:40:00|29873.6|29848.6|29874|29849|29874.6|29849.6|29873.6|29848.6|8
1753987500000|2025-07-31 18:45:00|29873.6|29848.6|29873.6|29848.6|29874.6|29849.6|29873|29848|7
1753987800000|2025-07-31 18:50:00|29874.6|29849.6|29873.6|29848.6|29874.6|29849.6|29873|29848|8
1753988100000|2025-07-31 18:55:00|29874|29849|29873.6|29848.6|29878.5|29849|29873.6|29842.5|11
1753988400000|2025-07-31 19:00:00|29879|29841.1|29878.5|29842.5|29879|29842.5|29878.5|29841.1|4
1753988700000|2025-07-31 19:05:00|29873.6|29848.6|29878.5|29842.5|29878.5|29849|29873.6|29842.5|4
1753989000000|2025-07-31 19:10:00|29879|29841.1|29879|29841.1|29879|29842.5|29878.5|29841.1|7
1753989300000|2025-07-31 19:15:00|29878.5|29842.5|29879|29841.1|29879|29842.5|29878.5|29841.1|6
1753989600000|2025-07-31 19:20:00|29878.5|29842.5|29875.5|29850.5|29879|29850.5|29875.5|29841.1|4
1753990200000|2025-07-31 19:30:00|29877|29852|29877.5|29852.5|29879|29854|29875.5|29850.5|7
1753990500000|2025-07-31 19:35:00|29878|29853|29878.5|29853.5|29878.7|29853.7|29878|29853|10
1753990800000|2025-07-31 19:40:00|29878|29853|29878|29853|29878|29853|29877.5|29852.5|6
1753991100000|2025-07-31 19:45:00|29877.6|29852.6|29877|29852|29877.6|29852.6|29877|29852|4
1753991400000|2025-07-31 19:50:00|29877.6|29852.6|29878|29853|29878|29853|29877.6|29852.6|2
1753991700000|2025-07-31 19:55:00|29878.6|29853.6|29876.1|29851.1|29879.6|29854.6|29876.1|29851.1|7
1754010000000|2025-08-01 01:00:00|30014.4|29940.9|29958|29900|30017|29948.8|29951.6|29900|103
1754010300000|2025-08-01 01:05:00|29961.8|29898.5|29979|29954|29986.9|29954|29941.5|29898.5|102
1754010600000|2025-08-01 01:10:00|29978.9|29953.9|29966.6|29941.6|29984.5|29955.6|29964|29937.1|45
1754010900000|2025-08-01 01:15:00|29967.3|29942.3|29987|29967|29988.5|29968.5|29961|29941|18
1754011200000|2025-08-01 01:20:00|29986.5|29966.5|30028.3|30003.3|30070.8|30018.8|29984.1|29964.1|81
1754011500000|2025-08-01 01:25:00|30028.7|30003.7|30010.9|29990.9|30030.2|30008.5|30010.7|29990.7|61
1754011800000|2025-08-01 01:30:00|30013.5|29993.5|30049.5|30024.5|30053|30028|30013.5|29993.5|93
1754012100000|2025-08-01 01:35:00|30047.6|30022.6|30090.6|30065.6|30126.8|30078.5|30045|30021|80
1754012400000|2025-08-01 01:40:00|30092.6|30067.6|30081|30056|30142.8|30094.4|30079.6|30051.1|92
1754012700000|2025-08-01 01:45:00|30080.6|30055.6|30072.5|30047.5|30103.3|30070|30066.7|30037.8|103
1754013000000|2025-08-01 01:50:00|30068.5|30043.5|30055.5|30030.5|30074.4|30054.4|30048.5|30023.5|79
1754013300000|2025-08-01 01:55:00|30055.6|30030.6|30045.9|30020.9|30059.4|30039.4|30029|30004|53
1754013600000|2025-08-01 02:00:00|30045.7|30020.7|30034.5|30009.5|30045.7|30020.7|29957|29932|117
1754013900000|2025-08-01 02:05:00|30037.4|30000.3|29998.5|29978.5|30051.1|30024.6|29996|29973.8|65
1754014200000|2025-08-01 02:10:00|30000|29980|29957.5|29932.5|30000|29980|29957.5|29932.5|57
1754014500000|2025-08-01 02:15:00|29952.5|29927.5|29981|29961|29987.5|29967.5|29945.5|29920.5|68
1754014800000|2025-08-01 02:20:00|29977|29957|29959|29934|29977|29957|29949.5|29924.5|79
1754015100000|2025-08-01 02:25:00|29959.1|29934.1|29953.5|29933.5|29963.9|29943.9|29953.5|29933.5|30
1754015400000|2025-08-01 02:30:00|29954|29934|29954|29934|29960.4|29939.4|29951.5|29931.5|52
1754015700000|2025-08-01 02:35:00|29954.5|29934.5|29940.2|29915.2|29955.5|29935.5|29935|29914|56
1754016000000|2025-08-01 02:40:00|29939.9|29914.9|29942.5|29922.5|29957.5|29937.5|29939.9|29914.9|45
1754016300000|2025-08-01 02:45:00|29949.8|29929.8|29965.5|29945.5|29965.5|29945.5|29949.8|29929.8|37
1754016600000|2025-08-01 02:50:00|29966.5|29946.5|29956.5|29936.5|29978|29955|29956|29936|48
1754016900000|2025-08-01 02:55:00|29960.2|29940.2|29926.5|29906.5|29960.2|29940.2|29925.1|29902.5|84
1754017200000|2025-08-01 03:00:00|29925|29905|29935.3|29895.5|29935.3|29905.6|29884.5|29862.4|74
1754017500000|2025-08-01 03:05:00|29935.5|29896.9|29855.5|29835.5|29935.5|29903|29855.5|29835.5|105
1754017800000|2025-08-01 03:10:00|29859.5|29839.5|29890.3|29870.3|29894|29874|29859.5|29837|48
1754018100000|2025-08-01 03:15:00|29890|29870|29903.9|29883.9|29905.5|29885.5|29889.8|29869.8|43
1754018400000|2025-08-01 03:20:00|29903.7|29883.7|29918|29898|29919.4|29899.4|29903|29883|19
1754018700000|2025-08-01 03:25:00|29918.4|29898.4|29911.1|29891.1|29918.5|29898.5|29910|29890|40
1754019000000|2025-08-01 03:30:00|29911.5|29891.5|29911.2|29891.2|29914|29894|29909.4|29889.4|50
1754019300000|2025-08-01 03:35:00|29910.8|29890.8|29913.6|29888.6|29913.6|29893|29909.6|29888.6|59
1754019600000|2025-08-01 03:40:00|29913.3|29888.3|29884|29859|29916.3|29888.8|29883.9|29856.5|71
1754019900000|2025-08-01 03:45:00|29884.5|29859.5|29885|29860|29887.5|29864.8|29873.6|29848.6|62
1754020200000|2025-08-01 03:50:00|29885.2|29860.2|29884|29864|29891.6|29866.6|29881|29859.2|74
1754020500000|2025-08-01 03:55:00|29884.1|29864.1|29898.9|29873.9|29904.4|29879.4|29883.5|29863.5|99
1754020800000|2025-08-01 04:00:00|29899|29874|29896|29876|29903.2|29878.2|29894|29873.2|63
1754021100000|2025-08-01 04:05:00|29895|29875|29887.7|29862.7|29897.6|29877.6|29887.3|29862.3|34
1754021400000|2025-08-01 04:10:00|29887.8|29862.8|29883|29858|29888.2|29863.2|29881.5|29856.5|53
1754021700000|2025-08-01 04:15:00|29882.6|29857.6|29880|29860|29883.2|29863.2|29878.7|29857.6|27
1754022000000|2025-08-01 04:20:00|29871|29851|29881|29856|29881.8|29856.8|29870|29850|58
1754022300000|2025-08-01 04:25:00|29880.8|29855.8|29871.5|29851.5|29883|29860.8|29869|29847.6|36
1754022600000|2025-08-01 04:30:00|29871.7|29851.7|29872|29847|29874.6|29854.6|29869.5|29847|21
1754022900000|2025-08-01 04:35:00|29871.5|29846.5|29876.5|29851.5|29876.5|29851.5|29871.5|29846.5|25
1754023200000|2025-08-01 04:40:00|29876|29851|29874.7|29854.7|29880|29855.6|29873.5|29848.5|25
1754023500000|2025-08-01 04:45:00|29873.9|29853.9|29896.9|29871.9|29898.5|29873|29869.1|29844.1|99
1754023800000|2025-08-01 04:50:00|29897.6|29872.6|29903.7|29878.7|29906|29885|29897.6|29872.6|63
1754024100000|2025-08-01 04:55:00|29903.8|29878.8|29896.6|29876.6|29905|29880|29895.4|29873.4|45
1754024400000|2025-08-01 05:00:00|29898.3|29878.3|29908|29888|29909.5|29889.5|29895.5|29875.5|49
1754024700000|2025-08-01 05:05:00|29907|29887|29903.1|29883.1|29907|29887|29903.1|29883.1|17
1754025000000|2025-08-01 05:10:00|29903.5|29883.5|29904.5|29884.5|29904.5|29884.5|29903.1|29883.1|18
1754025300000|2025-08-01 05:15:00|29903.5|29883.5|29905|29885|29905.1|29885.1|29903.5|29883.5|10
1754025600000|2025-08-01 05:20:00|29905.1|29885.1|29905.5|29885.5|29906.1|29886.1|29905.1|29885.1|5
1754025900000|2025-08-01 05:25:00|29905.3|29885.3|29905.3|29885.3|29906.1|29886.1|29904.5|29884.5|38
1754026200000|2025-08-01 05:30:00|29905.1|29885.1|29898|29873|29907.5|29887.5|29890.5|29865.5|50
1754026500000|2025-08-01 05:35:00|29892.5|29867.5|29866.5|29846.5|29892.5|29867.5|29852.5|29832.5|59
1754026800000|2025-08-01 05:40:00|29867|29847|29867.5|29847.5|29869.2|29849.2|29865.6|29845.6|33
1754027100000|2025-08-01 05:45:00|29870.2|29850.2|29877.5|29852.5|29877.5|29852.5|29870.2|29849.3|32
1754027400000|2025-08-01 05:50:00|29877.2|29852.2|29851.6|29826.6|29877.5|29852.5|29832.1|29802.5|58
1754027700000|2025-08-01 05:55:00|29850.4|29825.4|29867.6|29842.6|29870.1|29845.1|29847|29822|52
1754028000000|2025-08-01 06:00:00|29868|29843|29884.5|29864.5|29888.1|29865.6|29867.6|29842.6|66
1754028300000|2025-08-01 06:05:00|29885|29865|29880.5|29860.5|29891.8|29871.8|29879.5|29859.5|54
1754028600000|2025-08-01 06:10:00|29874.2|29854.2|29880.5|29860.5|29892.5|29872.5|29874|29854|70
1754028900000|2025-08-01 06:15:00|29882.7|29862.7|29878.8|29853.8|29892.5|29865|29874.5|29837|133
1754029200000|2025-08-01 06:20:00|29879.6|29854.6|29868.3|29843.3|29879.7|29854.7|29848.5|29821.9|80
1754029500000|2025-08-01 06:25:00|29868|29843|29872.8|29847.8|29878.8|29858.8|29854.8|29830.5|93
1754029800000|2025-08-01 06:30:00|29873.1|29848.1|29886.6|29861.6|29891|29866|29863.1|29843.1|87
1754030100000|2025-08-01 06:35:00|29886.5|29861.5|29892.5|29872.5|29892.7|29872.7|29881.5|29861.5|53
1754030400000|2025-08-01 06:40:00|29892.7|29872.7|29899.2|29879.2|29916.1|29896.1|29883.6|29863.6|67
1754030700000|2025-08-01 06:45:00|29899.1|29879.1|29918.1|29898.1|29919.2|29899.2|29894.5|29874.5|103
1754031000000|2025-08-01 06:50:00|29918|29898|29922.5|29902.5|29936|29915.5|29913.2|29893.2|88
1754031300000|2025-08-01 06:55:00|29920.3|29900.3|29924.9|29904.9|29932.5|29912.5|29917.5|29897.5|37
1754031600000|2025-08-01 07:00:00|29922.7|29902.7|29906.5|29886.5|29924|29904|29893.6|29873.6|52
1754031900000|2025-08-01 07:05:00|29906|29886|29900.1|29880.1|29911.5|29891.5|29900.1|29880.1|39
1754032200000|2025-08-01 07:10:00|29899.5|29879.5|29880.5|29860.5|29901|29881|29875.6|29855.6|54
1754032500000|2025-08-01 07:15:00|29878.8|29858.8|29884.5|29864.5|29886.6|29866.6|29877.5|29857.5|55
1754032800000|2025-08-01 07:20:00|29885.1|29865.1|29920|29895|29926.8|29897.6|29885.1|29865.1|68
1754033100000|2025-08-01 07:25:00|29921.2|29896.2|29912.1|29892.1|29921.2|29896.2|29911.5|29889|26
1754033400000|2025-08-01 07:30:00|29912|29892|29918.6|29893.6|29921.1|29896.1|29912|29888.9|64
1754033700000|2025-08-01 07:35:00|29918.5|29893.5|29922.5|29897.5|29923.5|29898.5|29917.9|29892.9|46
1754034000000|2025-08-01 07:40:00|29919.5|29894.5|29900.5|29875.5|29919.5|29894.5|29890.6|29862.2|115
1754034300000|2025-08-01 07:45:00|29902.1|29877.1|29909.1|29889.1|29909.5|29889.5|29891.8|29866.8|51
1754034600000|2025-08-01 07:50:00|29910.1|29890.1|29890|29870|29923.2|29895.5|29884.8|29864.8|95
1754034900000|2025-08-01 07:55:00|29894.1|29874.1|29899.5|29879.5|29925.3|29905.3|29891.4|29871.4|103
1754035200000|2025-08-01 08:00:00|29898|29878|29898|29878|29909.8|29889.8|29895|29875|68
1754035500000|2025-08-01 08:05:00|29898.5|29878.5|29918|29898|29920.5|29900.5|29898.5|29878.5|32
1754035800000|2025-08-01 08:10:00|29917.5|29897.5|29914|29894|29918|29898|29906|29886|37
1754036100000|2025-08-01 08:15:00|29914.5|29894.5|29914.1|29894.1|29920.5|29900.5|29904.4|29884.4|73
1754036400000|2025-08-01 08:20:00|29914|29894|29917.5|29897.5|29921|29901|29913.5|29893.5|19
1754036700000|2025-08-01 08:25:00|29918|29898|29911.5|29891.5|29918|29898|29911|29891|15
1754037000000|2025-08-01 08:30:00|29912.5|29892.5|29904.5|29884.5|29914.5|29894.5|29904|29884|30
1754037300000|2025-08-01 08:35:00|29904|29884|29902.8|29882.8|29904.5|29884.5|29902.4|29882.4|21
1754037600000|2025-08-01 08:40:00|29903.3|29883.3|29912.5|29892.5|29912.5|29892.5|29903.3|29883.3|25
1754037900000|2025-08-01 08:45:00|29913|29893|29912.5|29892.5|29914|29894|29912|29892|36
1754038200000|2025-08-01 08:50:00|29914|29894|29926.1|29906.1|29932.6|29907.6|29914|29894|38
1754038500000|2025-08-01 08:55:00|29929.1|29904.1|29920.8|29895.8|29929.1|29904.5|29919.7|29894.9|38
1754038800000|2025-08-01 09:00:00|29920.6|29895.6|29911.6|29891.6|29921.8|29896.8|29909.7|29889.7|43
1754039100000|2025-08-01 09:05:00|29910.8|29890.8|29911.5|29891.5|29911.5|29891.5|29905.4|29885.4|21
1754039400000|2025-08-01 09:10:00|29909.8|29889.8|29934|29909|29936|29911|29909.8|29889.8|29
1754039700000|2025-08-01 09:15:00|29934.6|29909.6|29915.5|29895.5|29934.6|29911.5|29915.5|29895.5|20
1754040000000|2025-08-01 09:20:00|29911.6|29891.6|29915.5|29895.5|29915.5|29895.5|29910.8|29890.8|34
1754040300000|2025-08-01 09:25:00|29914.8|29894.8|29906.4|29886.4|29915.5|29895.5|29904.8|29884.8|35
1754040600000|2025-08-01 09:30:00|29904.8|29884.8|29896|29876|29906.9|29886.9|29894|29874|15
1754040900000|2025-08-01 09:35:00|29895.5|29875.5|29895.5|29875.5|29897.5|29877.5|29890.8|29870.8|31
1754041200000|2025-08-01 09:40:00|29896|29876|29893|29873|29897.5|29877.5|29881.4|29861.4|36
1754041500000|2025-08-01 09:45:00|29893.5|29873.5|29896.5|29876.5|29896.5|29876.5|29892.8|29872.8|33
1754041800000|2025-08-01 09:50:00|29896|29876|29895.5|29875.5|29904.1|29884.1|29893|29873|51
1754042100000|2025-08-01 09:55:00|29896|29876|29902|29882|29902|29882|29896|29876|9
1754042400000|2025-08-01 10:00:00|29901.5|29881.5|29897.5|29877.5|29905.6|29885.6|29897|29877|22
1754042700000|2025-08-01 10:05:00|29897|29877|29894|29874|29897.5|29877.5|29894|29874|15
1754043000000|2025-08-01 10:10:00|29893.5|29873.5|29893|29873|29893.5|29873.5|29893|29873|2
1754043300000|2025-08-01 10:15:00|29892.5|29872.5|29891|29871|29892.5|29872.5|29891|29871|7
1754043600000|2025-08-01 10:20:00|29890.8|29870.8|29895.5|29875.5|29898.5|29878.5|29889.4|29869.4|20
1754043900000|2025-08-01 10:25:00|29895|29875|29893|29873|29895|29875|29893|29873|5
1754044200000|2025-08-01 10:30:00|29892.5|29872.5|29886.5|29866.5|29892.5|29872.5|29886.5|29866.5|9
1754044500000|2025-08-01 10:35:00|29884|29864|29882.5|29862.5|29884|29864|29882.5|29862.5|9
1754044800000|2025-08-01 10:40:00|29882.6|29862.6|29882.5|29862.5|29882.6|29862.6|29882|29862|4
1754045100000|2025-08-01 10:45:00|29885|29865|29885|29865|29885|29865|29885|29865|1
1754045400000|2025-08-01 10:50:00|29886.5|29866.5|29888|29868|29890.5|29870.5|29886.5|29866.5|11
1754045700000|2025-08-01 10:55:00|29888.2|29868.2|29888|29868|29889.5|29869.5|29888|29868|18
1754046000000|2025-08-01 11:00:00|29887|29867|29886|29866|29887|29867|29885.5|29865.5|6
1754046300000|2025-08-01 11:05:00|29886.5|29866.5|29869.5|29849.5|29889.2|29869.2|29869.5|29849.5|28
1754046600000|2025-08-01 11:10:00|29870|29850|29868|29848|29872|29852|29868|29848|18
1754046900000|2025-08-01 11:15:00|29868.5|29848.5|29874.5|29854.5|29875|29855|29868|29848|19
1754047200000|2025-08-01 11:20:00|29875|29855|29869.5|29849.5|29875|29855|29869.5|29849.5|21
1754047500000|2025-08-01 11:25:00|29870|29850|29868.5|29848.5|29871.5|29851.5|29868.5|29848.5|40
1754047800000|2025-08-01 11:30:00|29869|29849|29886.5|29866.5|29886.5|29866.5|29868|29848|25
1754048100000|2025-08-01 11:35:00|29887|29867|29887.5|29867.5|29887.5|29867.5|29887|29867|2
1754048400000|2025-08-01 11:40:00|29887.3|29867.3|29887|29867|29887.3|29867.3|29887|29867|2
1754048700000|2025-08-01 11:45:00|29889|29869|29888|29868|29890|29870|29888|29868|7
1754049000000|2025-08-01 11:50:00|29886.2|29866.2|29885.3|29865.3|29886.2|29866.2|29885|29865|5
1754049300000|2025-08-01 11:55:00|29885.5|29865.5|29887|29867|29889.5|29869.5|29885.3|29865.3|34
1754049600000|2025-08-01 12:00:00|29886.6|29866.6|29887|29867|29889|29869|29886|29866|33
1754049900000|2025-08-01 12:05:00|29886.5|29866.5|29890.5|29870.5|29893.1|29873.1|29883|29863|34
1754050200000|2025-08-01 12:10:00|29891|29871|29887.5|29867.5|29891|29871|29887.5|29867.5|4
1754050500000|2025-08-01 12:15:00|29883.5|29863.5|29886.1|29866.1|29889.5|29869.5|29882.5|29862.5|28
1754050800000|2025-08-01 12:20:00|29886.3|29866.3|29886.5|29866.5|29889.4|29869.4|29884.5|29864.5|31
1754051100000|2025-08-01 12:25:00|29887|29867|29928.5|29800.7|29928.5|29867|29881.4|29800.7|51
1754051400000|2025-08-01 12:30:00|29938.5|29790.7|29703.8|29648.4|29938.5|29823.5|29698.7|29605.7|181
1754051700000|2025-08-01 12:35:00|29701.3|29650.9|29635|29585.1|29712.3|29664.3|29592.8|29547.9|139
1754052000000|2025-08-01 12:40:00|29639.9|29590|29628.4|29579.6|29679.9|29640.6|29620.3|29579.6|166
1754052300000|2025-08-01 12:45:00|29627.4|29578.6|29594.3|29562.7|29638.4|29590.4|29592|29561.4|108
1754052600000|2025-08-01 12:50:00|29593.8|29563.1|29598.5|29573.5|29606|29581|29577.5|29552.5|145
1754052900000|2025-08-01 12:55:00|29597.5|29572.5|29576.9|29551.9|29608|29572.5|29576.9|29540.6|102
1754053200000|2025-08-01 13:00:00|29577.5|29552.5|29562.5|29537.5|29577.5|29552.5|29559|29529.7|99
1754053500000|2025-08-01 13:05:00|29562.6|29537.6|29535.6|29510.6|29563.6|29538.6|29489|29464|139
1754053800000|2025-08-01 13:10:00|29536|29511|29487.3|29462.3|29536|29511|29425|29400|154
1754054100000|2025-08-01 13:15:00|29487.4|29462.4|29545.1|29525.1|29563.8|29525.1|29487.4|29455.7|85
1754054400000|2025-08-01 13:20:00|29545|29525|29513|29488|29547.6|29525|29504.5|29472|83
1754054700000|2025-08-01 13:25:00|29513.6|29488.6|29493.5|29468.5|29513.6|29491.5|29493.5|29468.5|54
1754055000000|2025-08-01 13:30:00|29494|29469|29519.8|29484.6|29528.9|29497.6|29493|29468|90
1754055300000|2025-08-01 13:35:00|29521.2|29483.2|29542|29517|29547|29522|29512.6|29482.8|65
1754055600000|2025-08-01 13:40:00|29541.5|29516.5|29661|29459|29672.5|29532.9|29541.5|29459|55
1754055900000|2025-08-01 13:45:00|29665.5|29456.2|29577|29552|29665.5|29560.5|29572.1|29456.2|78
1754056200000|2025-08-01 13:50:00|29576.5|29551.5|29582.5|29562.5|29585.5|29565.5|29572.9|29551.5|41
1754056500000|2025-08-01 13:55:00|29583.1|29563.1|29587.6|29562.6|29590|29565.1|29583.1|29561|31
1754056800000|2025-08-01 14:00:00|29597.7|29555.9|29560.5|29535.5|29600.2|29555.9|29555|29521.4|97
1754057100000|2025-08-01 14:05:00|29559.5|29534.5|29550|29525|29559.5|29534.5|29550|29525|44
1754057400000|2025-08-01 14:10:00|29551|29526|29552.4|29527.4|29555.2|29529.5|29547.6|29516.7|40
1754057700000|2025-08-01 14:15:00|29551.6|29526.6|29541.4|29521.4|29556.1|29526.6|29539.5|29518.9|34
1754058000000|2025-08-01 14:20:00|29541.9|29521.9|29556.1|29536.1|29556.5|29536.5|29541.2|29521.2|39
1754058300000|2025-08-01 14:25:00|29553.5|29533.5|29553.2|29533.2|29554|29534|29552.5|29532.5|21
1754058600000|2025-08-01 14:30:00|29553|29533|29567.6|29542.6|29571.3|29546.3|29553|29533|16
1754058900000|2025-08-01 14:35:00|29569|29544|29574.5|29549.5|29578.7|29553.7|29569|29544|27
1754059200000|2025-08-01 14:40:00|29574|29549|29577.5|29552.5|29577.5|29552.5|29574|29549|26
1754059500000|2025-08-01 14:45:00|29578|29553|29574.5|29549.5|29579.8|29554.8|29574.5|29549.5|32
1754059800000|2025-08-01 14:50:00|29574|29549|29578|29553|29581.5|29556.5|29573.5|29548.5|47
1754060100000|2025-08-01 14:55:00|29577|29552|29574.6|29549.6|29577.5|29552.5|29573|29548|40
1754060400000|2025-08-01 15:00:00|29574|29549|29578|29553|29581|29557.1|29574|29549|36
1754060700000|2025-08-01 15:05:00|29578.5|29553.5|29572.5|29547.5|29579.5|29554.5|29571.5|29546.5|23
1754061000000|2025-08-01 15:10:00|29572|29547|29568|29543|29574.2|29549.2|29568|29543|26
1754061300000|2025-08-01 15:15:00|29567|29542|29559|29534|29567|29542|29557.6|29532.6|19
1754061600000|2025-08-01 15:20:00|29559.1|29534.1|29570.6|29545.6|29570.6|29545.6|29559.1|29534.1|16
1754061900000|2025-08-01 15:25:00|29575.6|29550.6|29593|29568|29593|29568|29575.6|29550.6|42
1754062200000|2025-08-01 15:30:00|29593.6|29568.6|29577.5|29552.5|29595.2|29570.2|29577|29552|24
1754062500000|2025-08-01 15:35:00|29573|29553|29572|29552|29573.1|29553.1|29572|29552|7
1754062800000|2025-08-01 15:40:00|29573|29553|29597.6|29572.6|29597.6|29572.6|29573|29553|26
1754063100000|2025-08-01 15:45:00|29595|29570|29587.3|29567.3|29595|29572.5|29587.3|29567.3|17
1754063400000|2025-08-01 15:50:00|29587.2|29567.2|29583.1|29563.1|29589.5|29569.5|29583|29560|14
1754063700000|2025-08-01 15:55:00|29582.6|29557.6|29602.5|29577.5|29602.5|29577.5|29580.6|29555.6|25
1754064000000|2025-08-01 16:00:00|29602|29577|29597|29577|29607.6|29582.6|29595.4|29572.5|26
1754064300000|2025-08-01 16:05:00|29597.5|29577.5|29600|29575|29610|29585|29597.5|29575|14
1754064600000|2025-08-01 16:10:00|29599.5|29574.5|29600|29575|29600|29575|29598|29573|8
1754064900000|2025-08-01 16:15:00|29599.5|29574.5|29602|29577|29602.5|29577.5|29599.5|29574.5|3
1754065200000|2025-08-01 16:20:00|29602.5|29577.5|29602|29577|29602.5|29577.5|29602|29577|2
1754065500000|2025-08-01 16:25:00|29601.5|29576.5|29616.6|29591.6|29616.6|29591.6|29601|29576|14
1754065800000|2025-08-01 16:30:00|29609.6|29584.6|29613.6|29588.6|29622.5|29597.5|29607.5|29582.5|34
1754066100000|2025-08-01 16:35:00|29614|29589|29621.6|29596.6|29621.6|29596.6|29614|29589|6
1754066700000|2025-08-01 16:45:00|29622|29597|29622|29597|29622|29597|29622|29597|1
1754067000000|2025-08-01 16:50:00|29622.6|29597.6|29623.6|29598.6|29624|29599|29622.6|29597.6|11
1754067300000|2025-08-01 16:55:00|29624|29599|29622|29597|29624|29599|29621|29596|19
1754067600000|2025-08-01 17:00:00|29621|29596|29625|29600|29627.6|29602.6|29618.7|29593.7|24
1754067900000|2025-08-01 17:05:00|29624.6|29599.6|29627.5|29602.5|29633.7|29602.5|29624.6|29596.3|15
1754068200000|2025-08-01 17:10:00|29633.6|29596.4|29629|29604|29636|29604|29629|29595.7|11
1754068500000|2025-08-01 17:15:00|29628.5|29603.5|29640.5|29615.5|29662|29629.5|29628.5|29599.7|51
1754068800000|2025-08-01 17:20:00|29640|29615|29624.6|29589.5|29645.5|29615|29624.6|29588.2|46
1754069100000|2025-08-01 17:25:00|29619.6|29594.6|29622.5|29597.5|29624|29599|29618.6|29593.6|20
1754069400000|2025-08-01 17:30:00|29622|29597|29622.5|29597.5|29623|29598|29620|29595|146
1754069700000|2025-08-01 17:35:00|29627|29602|29637|29612|29644|29612|29627|29600.9|39
1754070000000|2025-08-01 17:40:00|29636|29611|29640.6|29603.4|29642|29611.6|29635.6|29601|12
1754070300000|2025-08-01 17:45:00|29639.1|29603.8|29630|29605|29640.1|29611|29627.6|29600.5|35
1754070600000|2025-08-01 17:50:00|29629.6|29604.6|29622|29597|29629.6|29604.6|29622|29593.5|11
1754070900000|2025-08-01 17:55:00|29622.5|29597.5|29620|29595|29623|29598|29620|29595|8
1754071500000|2025-08-01 18:05:00|29619.5|29594.5|29619|29594|29619.5|29594.5|29619|29594|4
1754071800000|2025-08-01 18:10:00|29619.5|29594.5|29614.6|29572.4|29620|29595|29606.6|29571.7|10
1754072100000|2025-08-01 18:15:00|29614.1|29573.9|29610.6|29573.4|29615.6|29580.6|29601|29570.4|23
1754072400000|2025-08-01 18:20:00|29610.1|29574.8|29610.6|29573.4|29610.6|29574.8|29609.1|29573.4|6
1754072700000|2025-08-01 18:25:00|29610.1|29574.8|29606.1|29570.8|29611.6|29578.6|29603|29570.8|14
1754073000000|2025-08-01 18:30:00|29600.6|29575.6|29599.6|29574.6|29608.3|29575.6|29599.6|29568|7
1754073300000|2025-08-01 18:35:00|29604.1|29568.8|29603|29578|29604.1|29578|29599.5|29568.8|10
1754073600000|2025-08-01 18:40:00|29602.6|29577.6|29602|29577|29607.1|29578|29601.6|29571.8|12
1754073900000|2025-08-01 18:45:00|29601.6|29576.6|29612|29571.7|29612.6|29576.6|29601.6|29569|4
1754074200000|2025-08-01 18:50:00|29613.6|29570|29601.6|29576.6|29613.6|29576.6|29601.6|29570|7
1754074500000|2025-08-01 18:55:00|29607.1|29571.8|29641.5|29594.1|29650.7|29594.1|29601|29571.4|40
1754074800000|2025-08-01 19:00:00|29639.9|29592.5|29641|29597.4|29642.2|29599.7|29638|29591.5|9
1754075100000|2025-08-01 19:05:00|29637.3|29597|29638|29594.4|29638|29597|29637.3|29594.4|2
1754075400000|2025-08-01 19:10:00|29637|29596.7|29628.5|29577.1|29640.6|29598|29616|29563.5|32
1754075700000|2025-08-01 19:15:00|29626.3|29579.3|29624.6|29583|29629.8|29586|29620.1|29571.5|34
1754076000000|2025-08-01 19:20:00|29626.6|29585|29637.9|29595.8|29637.9|29597.2|29626.6|29584.9|15
1754076300000|2025-08-01 19:25:00|29638.9|29596.8|29638.1|29597.5|29641.4|29597.5|29636.5|29592.6|7
1754076600000|2025-08-01 19:30:00|29637.5|29596.9|29619.6|29578|29648.5|29596.9|29619|29571.9|33
1754076900000|2025-08-01 19:35:00|29620.6|29579|29613.6|29570.1|29630.8|29598.4|29609.4|29570.1|40
1754077200000|2025-08-01 19:40:00|29610.7|29570.3|29597.6|29572.6|29612.2|29578|29590|29560.7|28
1754077500000|2025-08-01 19:45:00|29595.7|29570.7|29595.2|29570.2|29597.6|29572.6|29595.2|29570.2|3
1754077800000|2025-08-01 19:50:00|29597|29572|29597.6|29572.6|29597.6|29572.6|29597|29572|2
1754078100000|2025-08-01 19:55:00|29598.3|29573.3|29599.4|29574.4|29599.4|29574.4|29598.3|29573.3|3
1754269200000|2025-08-04 01:00:00|29615.5|29487.3|29590.2|29540.6|29615.5|29557.5|29550.6|29482.9|100
1754269500000|2025-08-04 01:05:00|29590.4|29540.8|29593.4|29568.4|29606|29577.1|29587.8|29540.8|108
1754269800000|2025-08-04 01:10:00|29594.2|29569.2|29607.5|29544.5|29611.3|29574.6|29583.9|29544.5|78
1754270100000|2025-08-04 01:15:00|29608.1|29542.8|29612.1|29541.2|29628.1|29550.9|29577.1|29509|97
1754270400000|2025-08-04 01:20:00|29595.5|29557.7|29645|29620|29655.7|29622.9|29586|29554.7|138
1754270700000|2025-08-04 01:25:00|29648.1|29623.1|29616.7|29591.7|29663.4|29631.9|29616.3|29591.3|121
1754271000000|2025-08-04 01:30:00|29616.3|29591.3|29621|29596|29631.9|29606.9|29598|29565.4|75
1754271300000|2025-08-04 01:35:00|29625.5|29600.5|29647|29622|29685|29637.4|29622.4|29595.6|134
1754271600000|2025-08-04 01:40:00|29654.5|29616.7|29657.6|29632.6|29662.5|29632.6|29630.1|29608.8|81
1754271900000|2025-08-04 01:45:00|29651|29626|29667.5|29642.5|29668|29643|29649|29624|56
1754272200000|2025-08-04 01:50:00|29668|29643|29655|29635|29677.8|29650|29652.5|29628.6|60
1754272500000|2025-08-04 01:55:00|29655.1|29635.1|29629|29604|29667|29642.9|29610.5|29590.5|67
1754272800000|2025-08-04 02:00:00|29637|29601.3|29643.5|29623.5|29647.7|29626.1|29622.5|29598|122
1754273100000|2025-08-04 02:05:00|29643.9|29623.9|29641.1|29621.1|29652.5|29632.5|29633.3|29613.3|132
1754273400000|2025-08-04 02:10:00|29641|29621|29641.1|29621.1|29646.1|29626.1|29634|29614|93
1754273700000|2025-08-04 02:15:00|29641.3|29621.3|29628|29608|29641.5|29621.5|29627.5|29607.5|76
1754274000000|2025-08-04 02:20:00|29628.1|29608.1|29636.9|29616.9|29637.6|29617.6|29626.6|29606.6|83
1754274300000|2025-08-04 02:25:00|29636.5|29616.5|29653.6|29633.6|29656.6|29634.9|29636.5|29616.5|51
1754274600000|2025-08-04 02:30:00|29652.9|29632.9|29658.6|29638.6|29658.8|29638.8|29652.9|29632.9|25
1754274900000|2025-08-04 02:35:00|29658.8|29638.8|29688.6|29663.6|29689.6|29667.1|29655.1|29635.1|55
1754275200000|2025-08-04 02:40:00|29689.6|29664.6|29670.2|29645.2|29692.6|29670.1|29654.7|29634.7|74
1754275500000|2025-08-04 02:45:00|29669.5|29649.5|29669.5|29649.5|29676.9|29656.9|29660.6|29639.3|104
1754275800000|2025-08-04 02:50:00|29669|29649|29665.1|29645.1|29688|29667.1|29665.1|29645.1|99
1754276100000|2025-08-04 02:55:00|29672.5|29652.5|29670.1|29650.1|29680.5|29660.1|29666.3|29646.3|76
1754276400000|2025-08-04 03:00:00|29670.5|29650.5|29670.2|29650.2|29672.1|29652.1|29668.7|29648.7|52
1754276700000|2025-08-04 03:05:00|29669.9|29649.9|29687.5|29667.5|29689.5|29669.5|29668.5|29648.5|127
1754277000000|2025-08-04 03:10:00|29695.5|29670.5|29660.7|29640.7|29695.5|29670.5|29647.9|29624.9|147
1754277300000|2025-08-04 03:15:00|29661.1|29641.1|29672.5|29652.5|29677.5|29657.5|29659.9|29639.9|53
1754277600000|2025-08-04 03:20:00|29673.2|29653.2|29667.1|29647.1|29673.4|29653.4|29666.7|29646.7|81
1754277900000|2025-08-04 03:25:00|29667.5|29647.5|29662.1|29642.1|29669.1|29649.1|29661.8|29641.8|49
1754278200000|2025-08-04 03:30:00|29662.3|29642.3|29663|29643|29663.1|29643.1|29643.9|29623.9|102
1754278500000|2025-08-04 03:35:00|29663.2|29643.2|29658.7|29638.7|29664.3|29644.3|29658.7|29638.7|85
1754278800000|2025-08-04 03:40:00|29659.3|29639.3|29660.5|29640.5|29661|29641|29652.9|29632.9|63
1754279100000|2025-08-04 03:45:00|29661.7|29641.7|29661.6|29641.6|29665.4|29643.1|29659.5|29639.5|77
1754279400000|2025-08-04 03:50:00|29661.7|29641.7|29669.1|29649.1|29669.8|29649.8|29661.4|29641.4|35
1754279700000|2025-08-04 03:55:00|29668.7|29648.7|29680.5|29660.5|29685.1|29665.1|29667.5|29647.5|34
1754280000000|2025-08-04 04:00:00|29678.5|29658.5|29669|29649|29680.6|29659.2|29668.2|29648.2|47
1754280300000|2025-08-04 04:05:00|29668.7|29648.7|29676.1|29656.1|29676.1|29656.1|29668.7|29648.7|35
1754280600000|2025-08-04 04:10:00|29673.5|29653.5|29675.5|29655.5|29678|29655.5|29670.5|29647.6|36
1754280900000|2025-08-04 04:15:00|29670.8|29650.8|29673.5|29653.5|29675.1|29655.1|29668.8|29646.6|41
1754281200000|2025-08-04 04:20:00|29673.3|29653.3|29679.5|29659.5|29680.1|29660.1|29673.1|29653.1|14
1754281500000|2025-08-04 04:25:00|29679.1|29659.1|29682.5|29662.5|29683.5|29663.5|29675.7|29655.7|27
1754281800000|2025-08-04 04:30:00|29682|29662|29675|29655|29682.5|29662.5|29673.5|29653.5|26
1754282100000|2025-08-04 04:35:00|29675.5|29655.5|29683.8|29658.8|29687.6|29662.6|29675.5|29655.3|36
1754282400000|2025-08-04 04:40:00|29687.6|29662.6|29684.5|29664.5|29687.6|29665.1|29684.5|29660.4|10
1754282700000|2025-08-04 04:45:00|29682.5|29662.5|29683.5|29663.5|29685.5|29665.5|29680.9|29660.9|9
1754283000000|2025-08-04 04:50:00|29683|29663|29683|29663|29683|29663|29682|29662|17
1754283300000|2025-08-04 04:55:00|29682.4|29662.4|29674|29654|29683|29663|29674|29654|41
1754283600000|2025-08-04 05:00:00|29674.5|29654.5|29673.5|29653.5|29674.5|29654.5|29665.5|29645.5|22
1754283900000|2025-08-04 05:05:00|29673.7|29653.7|29673|29653|29673.7|29653.7|29672.8|29652.8|8
1754284200000|2025-08-04 05:10:00|29673.5|29653.5|29673.5|29653.5|29674.5|29654.5|29673.5|29653.5|4
1754284500000|2025-08-04 05:15:00|29673.1|29653.1|29673.5|29653.5|29677.1|29657.1|29670.5|29650.5|21
1754284800000|2025-08-04 05:20:00|29673.4|29653.4|29668.5|29648.5|29673.5|29653.5|29667.5|29647.5|31
1754285100000|2025-08-04 05:25:00|29669.1|29649.1|29675.3|29655.3|29678.5|29658.5|29668.1|29648.1|64
1754285400000|2025-08-04 05:30:00|29682.5|29662.5|29678.5|29658.5|29683.1|29663.1|29675.3|29655.3|39
1754285700000|2025-08-04 05:35:00|29679.1|29659.1|29679.1|29659.1|29679.1|29659.1|29678.1|29658.1|8
1754286000000|2025-08-04 05:40:00|29679.5|29659.5|29681.1|29661.1|29681.5|29661.5|29679.5|29659.5|9
1754286300000|2025-08-04 05:45:00|29680.9|29660.9|29684.5|29664.5|29687.5|29667.5|29678|29658|26
1754286600000|2025-08-04 05:50:00|29686.7|29666.7|29699.1|29674.1|29706.3|29685.9|29682.5|29662.5|38
1754286900000|2025-08-04 05:55:00|29699|29674|29684.5|29664.5|29699|29676.5|29684.5|29664.5|65
1754287200000|2025-08-04 06:00:00|29685|29665|29738.5|29713.5|29742.2|29716|29685|29665|104
1754287500000|2025-08-04 06:05:00|29739.5|29714.5|29721.5|29701.5|29740.6|29715.6|29721.5|29697|80
1754287800000|2025-08-04 06:10:00|29720.5|29700.5|29714.5|29689.5|29722.4|29702.4|29692.1|29672.1|147
1754288100000|2025-08-04 06:15:00|29714.9|29689.9|29720.1|29700.1|29731|29706|29709.4|29688|125
1754288400000|2025-08-04 06:20:00|29720.2|29700.2|29720.5|29700.5|29728.3|29708.3|29718|29698|57
1754288700000|2025-08-04 06:25:00|29721.1|29701.1|29744.6|29724.6|29750.6|29729.8|29721.1|29701.1|96
1754289000000|2025-08-04 06:30:00|29744.7|29724.7|29742.4|29722.4|29749.5|29729.5|29740.6|29720.6|73
1754289300000|2025-08-04 06:35:00|29742.3|29722.3|29734.5|29714.5|29744.8|29724.8|29732.9|29712.9|90
1754289600000|2025-08-04 06:40:00|29735.2|29715.2|29742|29717|29743.2|29718.5|29719.5|29699.5|73
1754289900000|2025-08-04 06:45:00|29739.5|29719.5|29724.5|29704.5|29739.6|29719.6|29716.5|29696.5|134
1754290200000|2025-08-04 06:50:00|29728.7|29708.7|29725.1|29705.1|29729.2|29709.2|29723.7|29703.7|52
1754290500000|2025-08-04 06:55:00|29724.9|29704.9|29745.1|29725.1|29745.1|29725.1|29722.4|29702.2|107
1754290800000|2025-08-04 07:00:00|29745.5|29725.5|29733|29708|29750|29726.9|29730.6|29708|91
1754291100000|2025-08-04 07:05:00|29731.7|29706.7|29730.5|29710.5|29732.2|29711.1|29727.5|29704.4|73
1754291400000|2025-08-04 07:10:00|29731|29711|29721.1|29701.1|29731|29711|29713.5|29693.5|54
1754291700000|2025-08-04 07:15:00|29720.7|29700.7|29723.5|29703.5|29723.5|29703.5|29719|29699|68
1754292000000|2025-08-04 07:20:00|29729|29709|29736.9|29716.9|29745.5|29725.5|29728.5|29708.5|32
1754292300000|2025-08-04 07:25:00|29736.8|29716.8|29739|29719|29740.5|29720.5|29732|29712|24
1754292600000|2025-08-04 07:30:00|29741|29721|29742.5|29722.5|29743|29723|29740|29720|33
1754292900000|2025-08-04 07:35:00|29746.5|29726.5|29743.8|29723.8|29747|29727|29742.5|29722.5|21
1754293200000|2025-08-04 07:40:00|29744.2|29724.2|29742.5|29722.5|29744.2|29724.2|29742.5|29722.5|13
1754293500000|2025-08-04 07:45:00|29743|29723|29745|29725|29746|29726|29742.5|29722.5|10
1754293800000|2025-08-04 07:50:00|29744.5|29724.5|29744|29724|29745|29725|29743|29723|18
1754294100000|2025-08-04 07:55:00|29744.5|29724.5|29724.5|29704.5|29746.5|29726.5|29724.5|29704.5|21
1754294400000|2025-08-04 08:00:00|29725|29705|29746.1|29726.1|29753.9|29733.9|29724|29704|30
1754294700000|2025-08-04 08:05:00|29746|29726|29737.5|29717.5|29747.9|29727.9|29736.6|29716.6|59
1754295000000|2025-08-04 08:10:00|29737.4|29717.4|29742.5|29722.5|29743|29723|29732.3|29712.3|51
1754295300000|2025-08-04 08:15:00|29742|29722|29742|29722|29745.5|29725.5|29741.5|29721.5|63
1754295600000|2025-08-04 08:20:00|29742.5|29722.5|29742.5|29722.5|29742.5|29722.5|29742|29722|11
1754295900000|2025-08-04 08:25:00|29743|29723|29740.5|29720.5|29743.9|29723.9|29740|29720|15
1754296200000|2025-08-04 08:30:00|29741|29721|29749.5|29724.5|29755|29730|29741|29721|40
1754296500000|2025-08-04 08:35:00|29747.5|29727.5|29747|29727|29747.5|29727.5|29747|29727|4
1754296800000|2025-08-04 08:40:00|29746.5|29726.5|29748.1|29728.1|29748.7|29728.7|29746.5|29726.5|53
1754297100000|2025-08-04 08:45:00|29748.2|29728.2|29793.7|29773.7|29853.1|29799.6|29748.2|29728.2|114
1754297400000|2025-08-04 08:50:00|29793.6|29773.6|29753.5|29733.5|29793.6|29773.6|29753.5|29733.5|174
1754297700000|2025-08-04 08:55:00|29753.7|29733.7|29752.7|29732.7|29763.1|29743.1|29742.1|29722.1|106
1754298000000|2025-08-04 09:00:00|29753|29733|29773|29753|29782.6|29759|29752|29732|74
1754298300000|2025-08-04 09:05:00|29773.5|29753.5|29762.7|29742.7|29773.8|29753.8|29762.7|29742.7|29
1754298600000|2025-08-04 09:10:00|29766.1|29746.1|29759.5|29739.5|29766.1|29746.1|29736.5|29711.5|45
1754298900000|2025-08-04 09:15:00|29757.5|29737.5|29749.5|29729.5|29762|29742|29749.5|29729.5|69
1754299200000|2025-08-04 09:20:00|29749|29729|29763.5|29743.5|29767.1|29747.1|29749|29729|53
1754299500000|2025-08-04 09:25:00|29762.8|29742.8|29750|29730|29765|29745|29750|29730|27
1754299800000|2025-08-04 09:30:00|29752.8|29732.8|29750.2|29730.2|29753.2|29733.2|29750.2|29730.2|10
1754300100000|2025-08-04 09:35:00|29750.6|29730.6|29748.3|29728.3|29754.5|29734.5|29748.3|29728.3|32
1754300400000|2025-08-04 09:40:00|29748.7|29728.7|29744.5|29724.5|29748.7|29728.7|29741.8|29721.8|30
1754300700000|2025-08-04 09:45:00|29745|29725|29734.5|29714.5|29745|29725|29715|29695|48
1754301000000|2025-08-04 09:50:00|29734.1|29714.1|29739.5|29719.5|29740.5|29720.5|29734.1|29714.1|14
1754301300000|2025-08-04 09:55:00|29739|29719|29740.5|29720.5|29741|29721|29739|29719|21
1754301600000|2025-08-04 10:00:00|29739.5|29719.5|29740.5|29720.5|29741|29721|29737.5|29717.5|12
1754301900000|2025-08-04 10:05:00|29740.2|29720.2|29740|29720|29740.5|29720.5|29739.5|29719.5|10
1754302200000|2025-08-04 10:10:00|29740.5|29720.5|29742|29722|29742|29722|29740.5|29720.5|2
1754302500000|2025-08-04 10:15:00|29741.5|29721.5|29743.5|29723.5|29744.5|29724.5|29740.5|29720.5|12
1754302800000|2025-08-04 10:20:00|29744|29724|29745|29725|29748.2|29728.2|29743|29723|19
1754303100000|2025-08-04 10:25:00|29746|29726|29745|29725|29746|29726|29744.5|29724.5|6
1754304000000|2025-08-04 10:40:00|29743.5|29723.5|29737.6|29717.6|29743.5|29723.5|29737|29717|32
1754304300000|2025-08-04 10:45:00|29738.1|29718.1|29735.3|29715.3|29739.1|29719.1|29734.8|29714.8|31
1754304600000|2025-08-04 10:50:00|29730|29710|29720|29700|29730|29710|29720|29700|21
1754304900000|2025-08-04 10:55:00|29720.5|29700.5|29716|29696|29720.5|29700.5|29716|29696|6
1754305200000|2025-08-04 11:00:00|29716.5|29696.5|29714.5|29694.5|29718.5|29698.5|29714|29694|7
1754305500000|2025-08-04 11:05:00|29714|29694|29722.5|29702.5|29725.5|29705.5|29714|29694|17
1754305800000|2025-08-04 11:10:00|29722.6|29702.6|29707.6|29682.6|29723.5|29703.5|29701.5|29681.5|24
1754306100000|2025-08-04 11:15:00|29706.7|29681.7|29691.1|29671.1|29707.2|29681.8|29688.5|29664.2|167
1754306400000|2025-08-04 11:20:00|29690.5|29670.5|29689.5|29669.5|29690.5|29670.5|29682.5|29662.5|28
1754306700000|2025-08-04 11:25:00|29691.1|29671.1|29704|29684|29704.6|29684|29691.1|29671.1|28
1754307000000|2025-08-04 11:30:00|29703.5|29683.5|29711.5|29691.5|29711.5|29691.5|29703.5|29683.5|9
1754307300000|2025-08-04 11:35:00|29712.1|29692.1|29714.1|29694.1|29714.1|29694.1|29711.1|29691.1|5
1754307600000|2025-08-04 11:40:00|29713.5|29693.5|29713|29693|29713.5|29693.5|29713|29693|2
1754307900000|2025-08-04 11:45:00|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|29713.5|29693.5|1
1754308200000|2025-08-04 11:50:00|29714.5|29694.5|29719.5|29699.5|29720.5|29700.5|29714.5|29694.5|41
1754308500000|2025-08-04 11:55:00|29716.5|29696.5|29719.9|29699.9|29719.9|29699.9|29712.5|29692.5|18
1754308800000|2025-08-04 12:00:00|29720.3|29700.3|29719.5|29699.5|29720.5|29700.5|29719.5|29699.5|10
1754309100000|2025-08-04 12:05:00|29718.5|29698.5|29718.9|29698.9|29720.1|29700.1|29717|29697|41
1754309400000|2025-08-04 12:10:00|29718.7|29698.7|29722.5|29702.5|29722.5|29702.5|29716|29696|60
1754309700000|2025-08-04 12:15:00|29722|29702|29721.9|29701.9|29723.1|29703.1|29715|29695|27
1754310000000|2025-08-04 12:20:00|29722.5|29702.5|29712.1|29692.1|29722.5|29702.5|29707.5|29687.5|60
1754310300000|2025-08-04 12:25:00|29711.5|29691.5|29710|29690|29712.1|29692.1|29710|29690|161
1754310600000|2025-08-04 12:30:00|29709.5|29689.5|29696.5|29676.5|29710|29690|29695.5|29675.5|46
1754310900000|2025-08-04 12:35:00|29697|29677|29688|29663|29697|29677|29675|29648.9|68
1754311200000|2025-08-04 12:40:00|29692.1|29672.1|29674|29649|29696.2|29672.1|29674|29642.2|31
1754311500000|2025-08-04 12:45:00|29673.5|29648.5|29673.2|29648.2|29673.6|29648.6|29661.5|29636.5|37
1754311800000|2025-08-04 12:50:00|29673.1|29648.1|29700.1|29680.1|29700.1|29680.1|29672.5|29647.5|53
1754312100000|2025-08-04 12:55:00|29700|29680|29696.5|29676.5|29703.1|29683.1|29696.5|29676.5|35
1754312400000|2025-08-04 13:00:00|29697.1|29677.1|29693.5|29673.5|29697.1|29677.1|29692.5|29672.5|16
1754312700000|2025-08-04 13:05:00|29694|29674|29693.5|29673.5|29695|29675|29693.5|29673.5|19
1754313000000|2025-08-04 13:10:00|29693|29673|29677|29652|29694|29674|29677|29652|36
1754313300000|2025-08-04 13:15:00|29676.6|29651.6|29675.1|29655.1|29683.6|29658.6|29675.1|29651|39
1754313600000|2025-08-04 13:20:00|29674.5|29654.5|29667.5|29647.5|29674.5|29654.5|29667.5|29647.5|11
1754313900000|2025-08-04 13:25:00|29667.1|29647.1|29664.1|29644.1|29668|29648|29663.5|29643.5|17
1754314200000|2025-08-04 13:30:00|29665.1|29645.1|29665.5|29645.5|29665.5|29645.5|29660.5|29640.5|19
1754314500000|2025-08-04 13:35:00|29667.5|29647.5|29674.1|29654.1|29676.5|29656.5|29665.5|29645.5|51
1754314800000|2025-08-04 13:40:00|29673.8|29653.8|29676.2|29656.2|29678.1|29658.1|29671.8|29651.8|41
1754315100000|2025-08-04 13:45:00|29676|29656|29677.5|29657.5|29679.7|29659.7|29675|29655|51
1754315400000|2025-08-04 13:50:00|29678.1|29658.1|29669.7|29649.7|29681.5|29661.5|29665.5|29645.5|33
1754315700000|2025-08-04 13:55:00|29670.7|29650.7|29687.9|29648.9|29687.9|29659.5|29670.7|29648.9|40
1754316000000|2025-08-04 14:00:00|29690.1|29651.1|29686|29661|29690.2|29665.2|29679.4|29650.1|63
1754316300000|2025-08-04 14:05:00|29686.5|29661.5|29688.6|29663.6|29688.6|29663.6|29685|29660|26
1754316600000|2025-08-04 14:10:00|29689|29664|29697.5|29672.5|29728.4|29696.1|29688.5|29663.5|68
1754316900000|2025-08-04 14:15:00|29698|29673|29704.6|29679.6|29704.6|29679.6|29697|29672|32
1754317200000|2025-08-04 14:20:00|29704|29679|29695.5|29675.5|29704|29679|29692|29672|48
1754317500000|2025-08-04 14:25:00|29695|29675|29677|29657|29695.5|29675.5|29675.4|29655.4|35
1754317800000|2025-08-04 14:30:00|29677.5|29657.5|29687|29667|29687.5|29667.5|29677.5|29657.5|11
1754318100000|2025-08-04 14:35:00|29687.5|29667.5|29688.5|29668.5|29688.5|29668.5|29687|29667|7
1754318400000|2025-08-04 14:40:00|29693.5|29673.5|29729.5|29709.5|29729.5|29709.5|29692.5|29672.5|45
1754318700000|2025-08-04 14:45:00|29732.1|29712.1|29712.5|29692.5|29733.7|29713.7|29712.1|29692.1|48
1754319000000|2025-08-04 14:50:00|29712|29692|29723|29698|29723|29698|29711.5|29691|13
1754319300000|2025-08-04 14:55:00|29722.5|29697.5|29736|29711|29737.5|29712.5|29722.5|29697.5|36
1754319600000|2025-08-04 15:00:00|29735.5|29710.5|29741.5|29716.5|29741.6|29716.6|29735|29710|46
1754319900000|2025-08-04 15:05:00|29742|29717|29765|29740|29776.4|29751.4|29742|29717|56
1754320200000|2025-08-04 15:10:00|29763.5|29738.5|29764.5|29744.5|29764.5|29744.5|29740|29715|97
1754320500000|2025-08-04 15:15:00|29764|29744|29742.1|29722.1|29764|29744|29737.5|29717.5|39
1754320800000|2025-08-04 15:20:00|29742.5|29722.5|29743|29723|29743|29723|29742|29722|24
1754321100000|2025-08-04 15:25:00|29742.5|29722.5|29743|29723|29743.5|29723.5|29742|29722|13
1754321400000|2025-08-04 15:30:00|29744|29724|29759|29734|29760|29735|29743.5|29722.5|26
1754321700000|2025-08-04 15:35:00|29758.6|29733.6|29749.5|29729.5|29759|29734|29749.5|29728.5|14
1754322000000|2025-08-04 15:40:00|29747.5|29722.5|29751|29726|29752|29727|29745|29720|17
1754322300000|2025-08-04 15:45:00|29750.5|29725.5|29749|29724|29751|29726|29746|29721|15
1754322600000|2025-08-04 15:50:00|29746.5|29721.5|29750.6|29725.6|29751.5|29726.5|29744|29719|21
1754322900000|2025-08-04 15:55:00|29750|29725|29744|29719|29750.6|29725.6|29744|29719|12
1754323200000|2025-08-04 16:00:00|29744.5|29719.5|29743|29718|29749|29724|29742.5|29717.5|18
1754323500000|2025-08-04 16:05:00|29743.6|29718.6|29749.5|29724.5|29749.5|29724.5|29743|29718|40
1754323800000|2025-08-04 16:10:00|29750|29725|29749|29724|29750.5|29725.5|29749|29724|22
1754324100000|2025-08-04 16:15:00|29749.6|29724.6|29765|29740|29767.6|29742.6|29749.6|29724.6|86
1754324400000|2025-08-04 16:20:00|29766|29741|29756.6|29731.6|29766|29741|29755.5|29730.5|32
1754324700000|2025-08-04 16:25:00|29757|29732|29755.6|29730.6|29757.6|29732.6|29754.6|29729.6|27
1754325000000|2025-08-04 16:30:00|29755|29730|29758|29733|29758|29733|29753|29728|51
1754325300000|2025-08-04 16:35:00|29758.6|29733.6|29758.6|29733.6|29758.6|29733.6|29758.6|29733.6|1
1754325600000|2025-08-04 16:40:00|29758|29733|29758|29733|29758|29733|29755.6|29730.6|5
1754325900000|2025-08-04 16:45:00|29758.6|29733.6|29747.5|29722.5|29760|29735|29747.5|29722.5|23
1754326200000|2025-08-04 16:50:00|29747|29722|29754.6|29729.6|29755.6|29730.6|29746.5|29721.5|31
1754326500000|2025-08-04 16:55:00|29754|29729|29761|29736|29761|29736|29752.6|29727.6|21
1754326800000|2025-08-04 17:00:00|29760.5|29735.5|29759|29734|29760.5|29735.5|29757|29732|16
1754327100000|2025-08-04 17:05:00|29758.5|29733.5|29751.5|29726.5|29758.5|29733.5|29751.5|29726.5|23
1754327400000|2025-08-04 17:10:00|29752|29727|29755|29730|29755|29730|29751.5|29726.5|13
1754327700000|2025-08-04 17:15:00|29754|29729|29756|29731|29756|29731|29752|29727|12
1754328000000|2025-08-04 17:20:00|29756.6|29731.6|29752|29727|29758|29733|29752|29727|23
1754328300000|2025-08-04 17:25:00|29751.5|29726.5|29751.5|29726.5|29751.5|29726.5|29751.5|29726.5|1
1754328600000|2025-08-04 17:30:00|29752|29727|29752.5|29727.5|29752.5|29727.5|29751.5|29726.5|11
1754328900000|2025-08-04 17:35:00|29753|29728|29753|29728|29753.5|29728.5|29752|29727|11
1754329200000|2025-08-04 17:40:00|29753.5|29728.5|29752|29727|29753.5|29728.5|29752|29727|19
1754329500000|2025-08-04 17:45:00|29752.5|29727.5|29752.5|29727.5|29754|29729|29752.5|29727.5|9
1754329800000|2025-08-04 17:50:00|29753|29728|29754|29729|29755|29730|29751|29726|29
1754330100000|2025-08-04 17:55:00|29754.5|29729.5|29753.5|29728.5|29755|29730|29752.5|29727.5|30
1754330400000|2025-08-04 18:00:00|29753|29728|29749.5|29724.5|29753|29728|29749.5|29724.5|9
1754330700000|2025-08-04 18:05:00|29750|29725|29747.5|29722.5|29750|29725|29747.5|29722.5|8
1754331000000|2025-08-04 18:10:00|29748|29723|29747.5|29722.5|29748|29723|29747|29722|9
1754331300000|2025-08-04 18:15:00|29747|29722|29746.5|29721.5|29747|29722|29746.5|29721.5|2
1754331600000|2025-08-04 18:20:00|29745.5|29720.5|29747.6|29722.6|29747.6|29722.6|29745.5|29720.5|9
1754331900000|2025-08-04 18:25:00|29748.1|29723.1|29747|29722|29748.1|29723.1|29745.5|29720.5|10
1754332200000|2025-08-04 18:30:00|29746.5|29721.5|29750|29725|29751.6|29726.6|29746.5|29721.5|15
1754332500000|2025-08-04 18:35:00|29751.6|29726.6|29756|29731|29756|29731|29751|29726|16
1754332800000|2025-08-04 18:40:00|29756.6|29731.6|29761|29736|29761|29736|29756.6|29731.6|8
1754333100000|2025-08-04 18:45:00|29760.5|29735.5|29767|29742|29767.6|29742.6|29760.5|29735.5|19
1754333400000|2025-08-04 18:50:00|29766.5|29741.5|29757|29732|29766.5|29741.5|29756.5|29731.5|17
1754333700000|2025-08-04 18:55:00|29757.5|29732.5|29761|29736|29763|29738|29756.6|29731.6|25
1754334000000|2025-08-04 19:00:00|29760.1|29735.1|29748.1|29723.1|29760.1|29735.1|29746.9|29721.9|21
1754334300000|2025-08-04 19:05:00|29748.6|29723.6|29747.6|29722.6|29750.2|29725.2|29747.6|29722.6|15
1754334600000|2025-08-04 19:10:00|29750.2|29725.2|29747.6|29722.6|29750.2|29725.2|29747.6|29722.6|3
1754334900000|2025-08-04 19:15:00|29750.2|29725.2|29749.2|29724.2|29750.2|29725.2|29748.4|29723.4|3
1754335200000|2025-08-04 19:20:00|29747.6|29722.6|29749.2|29724.2|29749.2|29724.2|29747.6|29722.6|2
1754335500000|2025-08-04 19:25:00|29747.6|29722.6|29746.8|29721.8|29747.6|29722.6|29746.8|29721.8|2
1754335800000|2025-08-04 19:30:00|29749.2|29724.2|29770|29745|29775.6|29747.7|29749.2|29716.7|44
1754337300000|2025-08-04 19:55:00|29771.5|29746.5|29772.5|29747.5|29775.6|29750.6|29771.5|29746.5|9
1754355600000|2025-08-05 01:00:00|29769.3|29733.6|29756.1|29736.1|29769.5|29739|29744.4|29719.4|59
1754355900000|2025-08-05 01:05:00|29755.5|29735.5|29790|29765|29800|29775|29754.5|29734.5|130
1754356200000|2025-08-05 01:10:00|29789.6|29764.6|29845|29800.1|29845|29811.5|29786.8|29764.6|131
1754356500000|2025-08-05 01:15:00|29843.8|29807|29845|29800.2|29867.9|29826|29836.3|29795.8|109
1754356800000|2025-08-05 01:20:00|29835.1|29810.1|29822.5|29802.5|29838.2|29818.2|29820|29800|50
1754357100000|2025-08-05 01:25:00|29820.6|29800.6|29833.5|29813.5|29834|29814|29820.6|29800.6|27
1754357400000|2025-08-05 01:30:00|29834|29814|29830|29810|29834|29814|29827.5|29807.5|19
1754357700000|2025-08-05 01:35:00|29830.5|29810.5|29813|29793|29831.5|29811.5|29812.5|29792.5|63
1754358000000|2025-08-05 01:40:00|29812.5|29792.5|29800.8|29780.8|29814|29794|29789.5|29769.5|68
1754358300000|2025-08-05 01:45:00|29804.4|29784.4|29813.1|29793.1|29818.5|29798.5|29795|29775|39
1754358600000|2025-08-05 01:50:00|29813|29793|29810|29790|29813|29793|29809|29789|34
1754358900000|2025-08-05 01:55:00|29810.7|29790.7|29834.1|29814.1|29834.6|29814.6|29809|29789|39
1754359200000|2025-08-05 02:00:00|29834|29814|29835|29815|29836.5|29816.5|29833.2|29813.2|39
1754359500000|2025-08-05 02:05:00|29834.5|29814.5|29856.3|29836.3|29859.1|29839.1|29834.5|29814.5|63
1754359800000|2025-08-05 02:10:00|29856|29836|29832|29812|29856.8|29836.8|29832|29812|89
1754360100000|2025-08-05 02:15:00|29832.1|29812.1|29841.9|29821.9|29841.9|29821.9|29813.5|29793.5|87
1754360400000|2025-08-05 02:20:00|29842.1|29822.1|29831.5|29811.5|29849.8|29829.8|29830|29810|55
1754360700000|2025-08-05 02:25:00|29831.1|29811.1|29832.5|29812.5|29838.5|29818.5|29824|29804|59
1754361000000|2025-08-05 02:30:00|29833|29813|29832.5|29812.5|29835.5|29815.5|29828.5|29808.5|30
1754361300000|2025-08-05 02:35:00|29831.5|29811.5|29814.5|29794.5|29832.8|29812.8|29814|29794|72
1754361600000|2025-08-05 02:40:00|29815|29795|29829.9|29809.9|29829.9|29809.9|29814.5|29794.5|74
1754361900000|2025-08-05 02:45:00|29830.9|29810.9|29831|29811|29831.5|29811.5|29830.5|29810.5|14
1754362200000|2025-08-05 02:50:00|29830.5|29810.5|29830|29810|29832.2|29812.2|29828.5|29808.5|53
1754362500000|2025-08-05 02:55:00|29830.1|29810.1|29830|29810|29833.5|29813.5|29820.5|29800.5|56
1754362800000|2025-08-05 03:00:00|29829.5|29809.5|29829.5|29809.5|29829.5|29809.5|29827.8|29807.8|35
1754363100000|2025-08-05 03:05:00|29829.3|29809.3|29826.7|29806.7|29829.9|29809.9|29826.7|29806.7|35
1754363400000|2025-08-05 03:10:00|29826.4|29806.4|29816.5|29796.5|29826.8|29806.8|29815|29795|61
1754363700000|2025-08-05 03:15:00|29817|29797|29807.5|29787.5|29820|29797.1|29807.5|29785.6|64
1754364000000|2025-08-05 03:20:00|29807.2|29787.2|29813.5|29793.5|29816.1|29796.1|29804.9|29784.9|89
1754364300000|2025-08-05 03:25:00|29812.3|29792.3|29809.5|29789.5|29812.3|29792.3|29809.3|29789.3|31
1754364600000|2025-08-05 03:30:00|29808.5|29788.5|29792.5|29772.5|29808.5|29788.5|29785.5|29763|66
1754364900000|2025-08-05 03:35:00|29792.3|29772.3|29798|29778|29808.7|29788.7|29792.3|29772.3|97
1754365200000|2025-08-05 03:40:00|29798.2|29778.2|29796.9|29776.9|29799|29779|29795|29775|54
1754365500000|2025-08-05 03:45:00|29797|29777|29803.6|29783.6|29804.5|29784.5|29796.5|29776.5|45
1754365800000|2025-08-05 03:50:00|29803.5|29783.5|29805|29785|29805.5|29785.5|29794.5|29774.5|30
1754366100000|2025-08-05 03:55:00|29800.9|29780.9|29809.3|29789.3|29814.1|29794.1|29800.4|29780.4|50
1754366400000|2025-08-05 04:00:00|29809.1|29789.1|29812.5|29792.5|29813.5|29793.5|29809.1|29789.1|66
1754366700000|2025-08-05 04:05:00|29811.6|29791.6|29812.1|29792.1|29812.4|29792.4|29810.7|29790.7|41
1754367000000|2025-08-05 04:10:00|29812.2|29792.2|29815.1|29795.1|29815.3|29795.3|29811.9|29791.9|20
1754367300000|2025-08-05 04:15:00|29815|29795|29801|29781|29815.1|29795.1|29801|29781|22
1754367600000|2025-08-05 04:20:00|29801.5|29781.5|29805|29785|29805|29785|29801.5|29781.5|10
1754367900000|2025-08-05 04:25:00|29811.7|29791.7|29812.5|29792.5|29815.1|29795.1|29811.7|29791.7|53
1754368200000|2025-08-05 04:30:00|29813.1|29793.1|29813|29793|29813.1|29793.1|29812.5|29792.5|5
1754368500000|2025-08-05 04:35:00|29813.5|29793.5|29810|29790|29813.5|29793.5|29809.5|29789.5|80
1754368800000|2025-08-05 04:40:00|29809.5|29789.5|29810.5|29790.5|29810.6|29790.6|29809.5|29789.5|20
1754369100000|2025-08-05 04:45:00|29809.5|29789.5|29808.5|29788.5|29810.7|29790.7|29808.5|29788.5|21
1754369400000|2025-08-05 04:50:00|29808.6|29788.6|29805|29785|29809.5|29789.5|29805|29785|25
1754369700000|2025-08-05 04:55:00|29804.7|29784.7|29794|29769|29805.2|29785.2|29790.8|29767.6|46
1754370000000|2025-08-05 05:00:00|29793.6|29768.6|29794.5|29774.5|29795|29775|29791.1|29768.6|12
1754370300000|2025-08-05 05:05:00|29795.5|29775.5|29796.5|29776.5|29797.3|29777.3|29793.2|29773.2|18
1754370900000|2025-08-05 05:15:00|29796|29776|29811.1|29791.1|29811.5|29791.5|29794|29774|45
1754371200000|2025-08-05 05:20:00|29811.5|29791.5|29806.7|29786.7|29813|29793|29806|29786|40
1754371500000|2025-08-05 05:25:00|29806.2|29786.2|29803|29783|29807|29787|29801.5|29781.5|26
1754371800000|2025-08-05 05:30:00|29797|29777|29805.9|29785.9|29808.7|29788.7|29795.5|29775.5|106
1754372100000|2025-08-05 05:35:00|29805.7|29785.7|29822.5|29802.5|29825.1|29805.1|29805.3|29785.3|76
1754372400000|2025-08-05 05:40:00|29822.6|29802.6|29822.5|29802.5|29824.5|29804.5|29822|29802|32
1754372700000|2025-08-05 05:45:00|29822.9|29802.9|29822|29802|29823.8|29803.8|29820.4|29800.4|36
1754373000000|2025-08-05 05:50:00|29822.5|29802.5|29811.3|29791.3|29823.5|29803.5|29810|29790|38
1754373300000|2025-08-05 05:55:00|29810.8|29790.8|29817.5|29797.5|29818.5|29798.5|29810.5|29790.5|65
1754373600000|2025-08-05 06:00:00|29817.8|29797.8|29823|29803|29825.2|29805.2|29816.9|29796.9|95
1754373900000|2025-08-05 06:05:00|29823.5|29803.5|29810.6|29790.6|29824.6|29804.6|29810.1|29787.9|82
1754374200000|2025-08-05 06:10:00|29810.8|29790.8|29809|29789|29813.2|29793.2|29809|29789|36
1754374500000|2025-08-05 06:15:00|29809.9|29789.9|29798.5|29778.5|29809.9|29789.9|29795|29775|64
1754374800000|2025-08-05 06:20:00|29798.6|29778.6|29798|29778|29801.3|29781.3|29792.8|29772.8|89
1754375100000|2025-08-05 06:25:00|29798.5|29778.5|29795.6|29775.6|29804.5|29784.5|29794|29774|59
1754375400000|2025-08-05 06:30:00|29795.5|29775.5|29800|29780|29805.5|29785.5|29795.5|29775.5|49
1754375700000|2025-08-05 06:35:00|29802|29782|29792.5|29772.5|29802|29782|29792.5|29772.5|20
1754376000000|2025-08-05 06:40:00|29794.6|29774.6|29805.5|29785.5|29805.5|29785.5|29792.5|29772.5|55
1754376300000|2025-08-05 06:45:00|29805|29785|29837.5|29817.5|29838.4|29818.4|29804|29784|43
1754376600000|2025-08-05 06:50:00|29837.9|29817.9|29849.5|29829.5|29857.5|29837.5|29837.4|29817.4|83
1754376900000|2025-08-05 06:55:00|29848.5|29828.5|29841.5|29821.5|29849|29829|29836.5|29816.5|51
1754377200000|2025-08-05 07:00:00|29842.5|29822.5|29833|29813|29842.5|29822.5|29832.1|29812.1|80
1754377500000|2025-08-05 07:05:00|29833.5|29813.5|29809.4|29789.4|29834.5|29814.5|29804.8|29784.8|70
1754377800000|2025-08-05 07:10:00|29811.3|29791.3|29804|29784|29819.5|29799.5|29802.8|29782.5|91
1754378100000|2025-08-05 07:15:00|29803.5|29783.5|29797.5|29777.5|29804.5|29784.5|29795.5|29775.5|63
1754378400000|2025-08-05 07:20:00|29797.4|29777.4|29805|29785|29805|29785|29797|29777|32
1754378700000|2025-08-05 07:25:00|29805.5|29785.5|29808.1|29788.1|29821.3|29801.3|29805|29785|65
1754379000000|2025-08-05 07:30:00|29808|29788|29810|29790|29810|29790|29808|29788|6
1754379300000|2025-08-05 07:35:00|29809.5|29789.5|29817.5|29797.5|29821.5|29801.5|29809|29789|44
1754379600000|2025-08-05 07:40:00|29818.1|29798.1|29826|29806|29829.5|29809.5|29817.5|29797.5|48
1754379900000|2025-08-05 07:45:00|29827|29807|29845|29825|29847.5|29827.5|29826.5|29806.5|71
1754380200000|2025-08-05 07:50:00|29846|29826|29857.5|29832.5|29876.5|29851.5|29842.5|29822.5|110
1754380500000|2025-08-05 07:55:00|29855.5|29830.5|29830.5|29810.5|29855.5|29830.5|29827.5|29807.5|84
1754380800000|2025-08-05 08:00:00|29831.5|29811.5|29836.9|29816.9|29837.5|29817.5|29827|29804.5|67
1754381100000|2025-08-05 08:05:00|29837.1|29817.1|29840.9|29820.9|29840.9|29820.9|29835.8|29815.8|27
1754381400000|2025-08-05 08:10:00|29841.4|29821.4|29862.5|29842.5|29870.5|29847.1|29840.8|29820.8|93
1754381700000|2025-08-05 08:15:00|29863|29843|29863.5|29843.5|29875.5|29855.5|29862.4|29842.4|68
1754382000000|2025-08-05 08:20:00|29862.5|29842.5|29844.5|29824.5|29863|29843|29843.5|29823.5|43
1754382300000|2025-08-05 08:25:00|29844.3|29824.3|29838|29818|29844.3|29824.3|29836.9|29816.9|27
1754382600000|2025-08-05 08:30:00|29837.5|29817.5|29839.1|29819.1|29839.5|29819.5|29836.5|29816.5|17
1754382900000|2025-08-05 08:35:00|29838.5|29818.5|29845.5|29825.5|29845.5|29825.5|29836.9|29816.9|20
1754383200000|2025-08-05 08:40:00|29846.1|29826.1|29853.5|29833.5|29853.5|29833.5|29846.1|29826.1|23
1754383500000|2025-08-05 08:45:00|29854|29834|29863.9|29843.9|29864.9|29844.9|29854|29834|40
1754383800000|2025-08-05 08:50:00|29863.8|29843.8|29860.5|29840.5|29866|29846|29860.5|29840.5|82
1754384100000|2025-08-05 08:55:00|29861.1|29841.1|29861.1|29841.1|29861.5|29841.5|29860.1|29840.1|6
1754384400000|2025-08-05 09:00:00|29860.5|29840.5|29864.5|29844.5|29865|29845|29857|29837|20
1754384700000|2025-08-05 09:05:00|29865|29845|29873.5|29853.5|29876|29854.5|29864.1|29844.1|53
1754385000000|2025-08-05 09:10:00|29874.1|29854.1|29862.5|29837.5|29879|29859|29860.4|29837.5|55
1754385300000|2025-08-05 09:15:00|29861.9|29836.9|29845.8|29825.8|29861.9|29836.9|29842.4|29822.4|62
1754385600000|2025-08-05 09:20:00|29846.1|29826.1|29843|29823|29846.1|29826.1|29843|29823|21
1754385900000|2025-08-05 09:25:00|29835.5|29815.5|29838|29818|29838.5|29818.5|29832.8|29812.8|38
1754386200000|2025-08-05 09:30:00|29840.5|29820.5|29863.5|29843.5|29863.5|29843.5|29839.5|29819.5|52
1754386500000|2025-08-05 09:35:00|29863.4|29843.4|29860|29835|29873.5|29853.5|29858|29834.9|68
1754386800000|2025-08-05 09:40:00|29859.4|29834.4|29858.5|29838.5|29860|29840|29856|29834|32
1754387100000|2025-08-05 09:45:00|29858|29838|29860|29840|29861|29841|29857|29837|38
1754387400000|2025-08-05 09:50:00|29859.5|29839.5|29859.5|29839.5|29860.5|29840.5|29858|29838|25
1754387700000|2025-08-05 09:55:00|29859|29839|29859|29839|29860|29840|29857|29837|79
1754388000000|2025-08-05 10:00:00|29859.5|29839.5|29854|29834|29860|29840|29854|29834|36
1754388300000|2025-08-05 10:05:00|29857|29837|29858|29838|29860|29840|29855.5|29835.5|73
1754388600000|2025-08-05 10:10:00|29860|29840|29865.5|29845.5|29866.4|29846.4|29858|29838|115
1754388900000|2025-08-05 10:15:00|29866|29846|29866|29846|29866.4|29846.4|29865.5|29845.5|59
1754389200000|2025-08-05 10:20:00|29865.6|29845.6|29870|29850|29870.6|29850.6|29865.6|29845.6|58
1754389500000|2025-08-05 10:25:00|29869.6|29849.6|29872.5|29852.5|29878.2|29858.2|29869.5|29849.5|27
1754389800000|2025-08-05 10:30:00|29877.8|29857.8|29882.5|29862.5|29884.6|29864|29874|29854|24
1754390100000|2025-08-05 10:35:00|29882|29862|29868|29848|29883|29863|29867.5|29845.5|31
1754390400000|2025-08-05 10:40:00|29867.5|29847.5|29865.5|29845.5|29868|29848|29865.5|29845.5|7
1754390700000|2025-08-05 10:45:00|29861|29841|29855|29835|29861|29841|29855|29835|10
1754391000000|2025-08-05 10:50:00|29855.5|29835.5|29855|29835|29855.5|29835.5|29855|29835|3
1754391300000|2025-08-05 10:55:00|29855.1|29835.1|29854.1|29834.1|29855.1|29835.1|29844.4|29824.4|48
1754391600000|2025-08-05 11:00:00|29854.5|29834.5|29851|29831|29854.5|29834.5|29845|29825|119
1754392200000|2025-08-05 11:10:00|29850.5|29830.5|29850.5|29830.5|29850.6|29830.6|29850.5|29830.5|3
1754392500000|2025-08-05 11:15:00|29850.6|29830.6|29850.5|29830.5|29851|29831|29850.5|29830.5|8
1754392800000|2025-08-05 11:20:00|29850|29830|29848|29828|29850.5|29830.5|29848|29828|6
1754393100000|2025-08-05 11:25:00|29847.5|29827.5|29849.1|29829.1|29849.5|29829.5|29847.5|29827.5|8
1754393400000|2025-08-05 11:30:00|29849.5|29829.5|29847.5|29827.5|29849.5|29829.5|29845.4|29825.4|48
1754393700000|2025-08-05 11:35:00|29847|29827|29871.6|29851.6|29871.7|29851.7|29847|29827|32
1754394000000|2025-08-05 11:40:00|29871.4|29851.4|29870|29850|29875.1|29855.1|29870|29848.4|15
1754394300000|2025-08-05 11:45:00|29870.5|29850.5|29872.1|29852.1|29876.5|29856.5|29870.5|29850.5|29
1754394600000|2025-08-05 11:50:00|29871.1|29851.1|29870.3|29850.3|29873.5|29853.5|29870|29850|10
1754394900000|2025-08-05 11:55:00|29870.2|29850.2|29869.9|29849.9|29870.2|29850.2|29869.9|29849.9|3
1754395200000|2025-08-05 12:00:00|29869.8|29849.8|29869.8|29849.8|29869.8|29849.8|29869.5|29849.5|3
1754395500000|2025-08-05 12:05:00|29869.5|29849.5|29861.5|29841.5|29870|29850|29859.5|29839.5|27
1754395800000|2025-08-05 12:10:00|29862.5|29842.5|29855.5|29835.5|29863.7|29843.7|29855.5|29835.5|32
1754396100000|2025-08-05 12:15:00|29855.8|29835.8|29854|29834|29857.2|29837.2|29852|29832|15
1754396400000|2025-08-05 12:20:00|29853.8|29833.8|29854|29834|29856|29836|29852.2|29832.2|24
1754396700000|2025-08-05 12:25:00|29853.5|29833.5|29855|29835|29855|29835|29852.5|29832.5|11
1754397000000|2025-08-05 12:30:00|29854.7|29834.7|29851.5|29831.5|29854.7|29834.7|29850.1|29830.1|14
1754397300000|2025-08-05 12:35:00|29852.1|29832.1|29854|29834|29854.5|29834.5|29852.1|29832.1|26
1754397600000|2025-08-05 12:40:00|29856.5|29836.5|29853|29833|29858|29838|29853|29833|11
1754397900000|2025-08-05 12:45:00|29851.5|29831.5|29851.5|29831.5|29852.5|29832.5|29849.5|29829.5|19
1754398200000|2025-08-05 12:50:00|29852|29832|29852.5|29832.5|29853|29833|29852|29832|4
1754398500000|2025-08-05 12:55:00|29851.5|29831.5|29853.5|29833.5|29857.5|29837.5|29851.5|29831.5|11
1754398800000|2025-08-05 13:00:00|29853|29833|29853|29833|29854|29834|29852.5|29832.5|11
1754399100000|2025-08-05 13:05:00|29853.5|29833.5|29853|29833|29853.5|29833.5|29852.5|29832.5|4
1754399400000|2025-08-05 13:10:00|29852.5|29832.5|29852.5|29832.5|29853.5|29833.5|29851.5|29831.5|8
1754399700000|2025-08-05 13:15:00|29851.5|29831.5|29845.1|29825.1|29852.5|29832.5|29845|29825|21
1754400000000|2025-08-05 13:20:00|29845|29825|29838|29818|29845|29825|29838|29818|15
1754400300000|2025-08-05 13:25:00|29837|29817|29829.5|29809.5|29838|29818|29829.1|29809.1|12
1754400600000|2025-08-05 13:30:00|29830|29810|29833.5|29813.5|29834.5|29814.5|29829|29809|34
1754400900000|2025-08-05 13:35:00|29836|29811|29835|29810|29838|29813|29835|29810|32
1754401200000|2025-08-05 13:40:00|29834.6|29809.6|29897.9|29755.4|29897.9|29814|29834|29755.4|20
1754401500000|2025-08-05 13:45:00|29869.9|29783.4|29840.2|29820.2|29869.9|29820.2|29835|29783.4|26
1754401800000|2025-08-05 13:50:00|29840.5|29820.5|29843|29823|29843.5|29823.5|29839.7|29819.7|18
1754402100000|2025-08-05 13:55:00|29844|29824|29840.4|29820.4|29844.5|29824.5|29840.4|29820.4|11
1754402400000|2025-08-05 14:00:00|29840.1|29820.1|29832.1|29807.1|29843|29821.2|29829.5|29805|61
1754402700000|2025-08-05 14:05:00|29831.5|29806.5|29827|29807|29836.1|29815|29826.5|29806.5|45
1754403000000|2025-08-05 14:10:00|29828|29808|29831.5|29811.5|29832|29812|29828|29808|21
1754403300000|2025-08-05 14:15:00|29828.5|29808.5|29827.5|29807.5|29830.5|29810.5|29827.5|29807.5|9
1754403600000|2025-08-05 14:20:00|29827.1|29807.1|29831|29806|29850.1|29830.1|29827.1|29806|48
1754403900000|2025-08-05 14:25:00|29828.9|29803.9|29835|29810|29838.6|29813.6|29828.9|29803.9|35
1754404200000|2025-08-05 14:30:00|29832.9|29807.9|29828.5|29808.5|29835.6|29810.6|29828|29805.6|32
1754404500000|2025-08-05 14:35:00|29828|29808|29830.1|29810.1|29831.7|29811.7|29827.5|29807.5|14
1754404800000|2025-08-05 14:40:00|29829.1|29809.1|29825.5|29805.5|29830.2|29810.2|29825.5|29805.5|39
1754405100000|2025-08-05 14:45:00|29826|29806|29827.6|29807.6|29829.2|29809.2|29825|29805|8
1754405400000|2025-08-05 14:50:00|29827.5|29807.5|29827.5|29807.5|29827.5|29807.5|29825|29805|8
1754405700000|2025-08-05 14:55:00|29827.3|29807.3|29826|29806|29831|29811|29823|29803|28
1754406000000|2025-08-05 15:00:00|29825.5|29805.5|29817.2|29797.2|29826|29806|29816.7|29796.7|31
1754406300000|2025-08-05 15:05:00|29816.7|29796.7|29816.5|29796.5|29817.5|29797.5|29811.3|29791.3|19
1754406600000|2025-08-05 15:10:00|29816.1|29796.1|29812.3|29792.3|29816.1|29796.1|29812.3|29792.3|7
1754406900000|2025-08-05 15:15:00|29814.5|29794.5|29815.1|29795.1|29815.1|29795.1|29814.5|29794.5|2
1754407200000|2025-08-05 15:20:00|29814.5|29794.5|29815.1|29795.1|29815.1|29795.1|29812.1|29792.1|9
1754407500000|2025-08-05 15:25:00|29802.5|29782.5|29803.6|29778.6|29805.6|29782.5|29800.1|29775.5|31
1754407800000|2025-08-05 15:30:00|29804|29779|29807.6|29782.6|29807.6|29782.6|29804|29779|22
1754408100000|2025-08-05 15:35:00|29807|29782|29813|29788|29814.6|29789.6|29807|29782|24
1754408400000|2025-08-05 15:40:00|29812.6|29787.6|29810.5|29790.5|29814|29791|29810.5|29787.6|25
1754408700000|2025-08-05 15:45:00|29811|29791|29811|29791|29812|29792|29810.5|29790.5|21
1754409000000|2025-08-05 15:50:00|29812|29792|29811|29791|29812|29792|29811|29791|42
1754409300000|2025-08-05 15:55:00|29811.5|29791.5|29811|29791|29812.5|29792.5|29811|29791|74
1754409600000|2025-08-05 16:00:00|29811.5|29791.5|29812|29792|29813|29793|29811|29791|42
1754409900000|2025-08-05 16:05:00|29811.5|29791.5|29812|29792|29812.5|29792.5|29810.5|29790.5|22
1754410200000|2025-08-05 16:10:00|29811|29791|29812|29792|29812|29792|29811|29791|4
1754410500000|2025-08-05 16:15:00|29801.5|29781.5|29806|29786|29806|29786|29800.5|29780.5|8
1754410800000|2025-08-05 16:20:00|29806.5|29786.5|29806|29781|29808.5|29786.5|29805|29780|10
1754411100000|2025-08-05 16:25:00|29807|29782|29806.6|29781.6|29807|29782|29806.6|29781.6|2
1754411400000|2025-08-05 16:30:00|29806.5|29781.5|29800|29775|29806.5|29781.5|29800|29775|17
1754411700000|2025-08-05 16:35:00|29800.5|29775.5|29799.5|29774.5|29800.5|29775.5|29799|29774|4
1754412000000|2025-08-05 16:40:00|29800.5|29775.5|29801.5|29776.5|29802|29777|29800.5|29775.5|8
1754412300000|2025-08-05 16:45:00|29801|29776|29798|29773|29802.5|29777.5|29797|29772|16
1754412600000|2025-08-05 16:50:00|29799|29774|29797.5|29772.5|29799|29774|29796|29771|18
1754412900000|2025-08-05 16:55:00|29797|29772|29796.8|29771.8|29798.9|29773.9|29795.5|29770.5|16
1754413200000|2025-08-05 17:00:00|29796.1|29771.1|29802.3|29777.3|29802.4|29777.4|29796.1|29771.1|26
1754413500000|2025-08-05 17:05:00|29802.2|29777.2|29801.9|29776.9|29802.4|29777.4|29801.1|29776.1|26
1754413800000|2025-08-05 17:10:00|29801.2|29776.2|29797|29772|29802.1|29777.1|29797|29772|20
1754414100000|2025-08-05 17:15:00|29797.3|29772.3|29800|29775|29801.4|29776.4|29797|29772|17
1754414400000|2025-08-05 17:20:00|29799.9|29774.9|29800|29775|29800|29775|29799.5|29774.5|5
1754414700000|2025-08-05 17:25:00|29800.5|29775.5|29799.3|29774.3|29800.5|29775.5|29799.2|29774.2|8
1754415000000|2025-08-05 17:30:00|29799.8|29774.8|29789.6|29764.6|29799.8|29774.8|29783.3|29758.3|43
1754415300000|2025-08-05 17:35:00|29790|29765|29791.1|29766.1|29793|29768|29789.9|29764.9|21
1754415600000|2025-08-05 17:40:00|29790.2|29765.2|29792.9|29767.9|29792.9|29767.9|29789.7|29764.7|6
1754415900000|2025-08-05 17:45:00|29793|29768|29799.4|29774.4|29803.5|29778.5|29793|29768|28
1754416200000|2025-08-05 17:50:00|29799.6|29774.6|29807|29782|29807|29782|29798.3|29773.3|23
1754416500000|2025-08-05 17:55:00|29807.3|29782.3|29808|29783|29808|29783|29807.3|29782.3|3
1754416800000|2025-08-05 18:00:00|29807.5|29782.5|29806|29781|29807.5|29782.5|29806|29781|4
1754417100000|2025-08-05 18:05:00|29806.5|29781.5|29806.5|29781.5|29806.5|29781.5|29806.5|29781.5|1
1754417400000|2025-08-05 18:10:00|29807|29782|29807|29782|29807|29782|29807|29782|1
1754417700000|2025-08-05 18:15:00|29820.5|29795.5|29825|29800|29825.6|29800.6|29820.5|29795.5|8
1754418000000|2025-08-05 18:20:00|29824.5|29799.5|29839.1|29814.1|29839.1|29814.1|29824.5|29799.5|43
1754418300000|2025-08-05 18:25:00|29838.6|29813.6|29814.6|29789.6|29840.1|29815.1|29814|29789|35
1754418600000|2025-08-05 18:30:00|29814|29789|29812|29787|29815.5|29790.5|29811.5|29786.5|16
1754418900000|2025-08-05 18:35:00|29812.5|29787.5|29811.5|29786.5|29812.5|29787.5|29811.5|29786.5|2
1754419200000|2025-08-05 18:40:00|29812|29787|29810|29785|29824.6|29799.6|29809.4|29784.4|22
1754419500000|2025-08-05 18:45:00|29804.5|29779.5|29813.5|29788.5|29830.8|29805.8|29804.5|29779.5|29
1754419800000|2025-08-05 18:50:00|29817.5|29792.5|29829.5|29804.5|29831.6|29806.6|29817.2|29792.2|17
1754420100000|2025-08-05 18:55:00|29829|29804|29819.5|29781.4|29829.8|29804|29810|29780.3|39
1754420400000|2025-08-05 19:00:00|29819.1|29781|29812.5|29787.5|29819.5|29787.5|29812.5|29781|7
1754421000000|2025-08-05 19:10:00|29810|29785|29810.5|29785.5|29810.5|29785.5|29809.9|29784.9|4
1754421300000|2025-08-05 19:15:00|29810|29785|29832|29807|29832|29807|29810|29785|5
1754421600000|2025-08-05 19:20:00|29831.5|29806.5|29810|29785|29897.9|29839|29810|29777.4|24
1754421900000|2025-08-05 19:25:00|29806.8|29781.8|29806.8|29781.8|29806.8|29781.8|29806.4|29781.4|3
1754422200000|2025-08-05 19:30:00|29806.9|29781.9|29801.7|29776.7|29806.9|29781.9|29800|29775|14
1754422500000|2025-08-05 19:35:00|29801.9|29776.9|29802.2|29777.2|29802.2|29777.2|29801.9|29776.9|2
1754422800000|2025-08-05 19:40:00|29802.5|29777.5|29802.5|29777.5|29802.5|29777.5|29802.5|29777.5|1
1754423400000|2025-08-05 19:50:00|29803|29778|29803.5|29778.5|29803.5|29778.5|29803|29778|2
1754423700000|2025-08-05 19:55:00|29804|29779|29803.5|29778.5|29804|29779|29803|29778|6
1754442000000|2025-08-06 01:00:00|29888.5|29826.3|29878.1|29858.1|29915.5|29865.5|29875.9|29826.3|69
1754442300000|2025-08-06 01:05:00|29877.6|29857.6|29883.8|29863.8|29885.7|29864.5|29877.6|29857.4|40
1754442600000|2025-08-06 01:10:00|29877.5|29857.5|29860.8|29818.8|29877.5|29857.5|29857.5|29816.5|58
1754442900000|2025-08-06 01:15:00|29858.5|29816.5|29878.2|29836.8|29882.2|29840.8|29858.5|29816.5|46
1754443200000|2025-08-06 01:20:00|29868|29848|29883.5|29863.5|29886|29865.1|29867.5|29847.5|42
1754443500000|2025-08-06 01:25:00|29884.1|29864.1|29885.5|29865.5|29892.5|29872.5|29881|29861|41
1754443800000|2025-08-06 01:30:00|29885.8|29865.8|29873.1|29853.1|29886.8|29866.8|29870.1|29850.1|65
1754444100000|2025-08-06 01:35:00|29872|29852|29859.5|29839.5|29872|29852|29859.5|29839.5|26
1754444400000|2025-08-06 01:40:00|29859.7|29839.7|29882|29862|29883|29863|29859.7|29839.7|37
1754444700000|2025-08-06 01:45:00|29883|29863|29875.1|29855.1|29883|29863|29872.5|29852.5|72
1754445000000|2025-08-06 01:50:00|29874.8|29854.8|29879|29859|29879|29859|29865.6|29845.6|50
1754445300000|2025-08-06 01:55:00|29878.5|29858.5|29872.5|29852.5|29879|29859|29872|29852|37
1754445600000|2025-08-06 02:00:00|29872.2|29852.2|29878.6|29858.6|29881|29861|29869.3|29849.3|55
1754445900000|2025-08-06 02:05:00|29879.8|29859.8|29880|29860|29881|29861|29878.3|29858.3|19
1754446200000|2025-08-06 02:10:00|29880.7|29860.7|29879|29859|29880.7|29860.7|29879|29859|30
1754446500000|2025-08-06 02:15:00|29878.5|29858.5|29901.2|29881.2|29905.1|29885.1|29873|29853|72
1754446800000|2025-08-06 02:20:00|29901.1|29881.1|29917.5|29897.5|29918.5|29898.5|29890|29870|75
1754447100000|2025-08-06 02:25:00|29917|29897|29898.5|29878.5|29917.5|29897.5|29895.6|29875.6|65
1754447400000|2025-08-06 02:30:00|29899|29879|29913.1|29893.1|29916.1|29896.1|29898.5|29878.5|61
1754447700000|2025-08-06 02:35:00|29912.6|29892.6|29914|29894|29916.5|29896.5|29909.6|29889.6|37
1754448000000|2025-08-06 02:40:00|29915.2|29895.2|29927|29907|29935|29915|29915.2|29895.2|48
1754448300000|2025-08-06 02:45:00|29927.1|29907.1|29916.5|29896.5|29929|29909|29916|29896|41
1754448600000|2025-08-06 02:50:00|29916|29896|29919.5|29899.5|29925|29905|29915.5|29895.5|42
1754448900000|2025-08-06 02:55:00|29919|29899|29877.5|29857.5|29919|29899|29877.5|29857.5|140
1754449200000|2025-08-06 03:00:00|29876.5|29856.5|29885|29865|29890.1|29870.1|29876.5|29856.5|95
1754449500000|2025-08-06 03:05:00|29885.4|29865.4|29884|29864|29887.5|29867.5|29875.5|29855.5|83
1754449800000|2025-08-06 03:10:00|29883|29863|29877.2|29857.2|29890|29870|29877.2|29857.2|26
1754450100000|2025-08-06 03:15:00|29877.7|29857.7|29882.5|29862.5|29882.5|29862.5|29876.8|29856.8|52
1754450400000|2025-08-06 03:20:00|29878|29858|29859.5|29839.5|29880|29860|29852.5|29832.5|68
1754450700000|2025-08-06 03:25:00|29859|29839|29870.2|29850.2|29873.2|29853.2|29858.5|29838.5|68
1754451000000|2025-08-06 03:30:00|29870|29850|29866|29846|29870|29850|29866|29846|36
1754451300000|2025-08-06 03:35:00|29867.4|29847.4|29868.2|29848.2|29868.5|29848.5|29867|29847|10
1754451600000|2025-08-06 03:40:00|29868|29848|29866.5|29846.5|29868.2|29848.2|29866.5|29846.5|20
1754451900000|2025-08-06 03:45:00|29866|29846|29866|29846|29866.5|29846.5|29866|29846|11
1754452200000|2025-08-06 03:50:00|29869|29849|29869|29849|29871|29851|29869|29849|10
1754452500000|2025-08-06 03:55:00|29870|29850|29875|29855|29877.2|29857.2|29870|29850|41
1754452800000|2025-08-06 04:00:00|29876.6|29856.6|29875|29855|29876.6|29856.6|29874.5|29854.5|10
1754453100000|2025-08-06 04:05:00|29879.4|29859.4|29885|29865|29887.2|29867.2|29879.4|29859.4|24
1754453400000|2025-08-06 04:10:00|29883.5|29863.5|29881.8|29861.8|29883.5|29863.5|29880.4|29860.4|5
1754453700000|2025-08-06 04:15:00|29881|29861|29879.6|29859.6|29881.9|29861.9|29879|29859|19
1754454000000|2025-08-06 04:20:00|29880|29860|29880.4|29860.4|29881.6|29861.6|29880|29860|13
1754454300000|2025-08-06 04:25:00|29880.1|29860.1|29878.5|29858.5|29881.4|29861.4|29878.5|29858.5|7
1754454600000|2025-08-06 04:30:00|29879.6|29859.6|29875.6|29855.6|29879.6|29859.6|29875.6|29855.6|5
1754454900000|2025-08-06 04:35:00|29875.8|29855.8|29878.2|29858.2|29879.4|29859.4|29875.2|29855.2|21
1754455200000|2025-08-06 04:40:00|29877.9|29857.9|29876.9|29856.9|29877.9|29857.9|29876.3|29856.3|11
1754455500000|2025-08-06 04:45:00|29876.6|29856.6|29877.4|29857.4|29879.6|29859.6|29876.6|29856.6|12
1754455800000|2025-08-06 04:50:00|29878.6|29858.6|29886.5|29866.5|29886.5|29866.5|29877.4|29857.4|24
1754456100000|2025-08-06 04:55:00|29883.5|29863.5|29885.5|29865.5|29885.5|29865.5|29880.5|29860.5|28
1754456400000|2025-08-06 05:00:00|29886|29866|29891.5|29871.5|29893.2|29873.2|29886|29866|21
1754456700000|2025-08-06 05:05:00|29892|29872|29893.6|29873.6|29896.6|29876.6|29892|29872|16
1754457000000|2025-08-06 05:10:00|29894|29874|29899|29879|29901.6|29881.6|29894|29874|23
1754457300000|2025-08-06 05:15:00|29899.5|29879.5|29900.5|29880.5|29902.2|29882.2|29899.5|29879.5|18
1754457600000|2025-08-06 05:20:00|29900|29880|29897|29877|29900.5|29880.5|29895.5|29875.5|25
1754457900000|2025-08-06 05:25:00|29896.5|29876.5|29898|29878|29898|29878|29896.5|29876.5|8
1754458200000|2025-08-06 05:30:00|29897.5|29877.5|29896|29876|29902.5|29882.5|29896|29876|24
1754458500000|2025-08-06 05:35:00|29896.5|29876.5|29904.5|29884.5|29904.6|29884.6|29896.5|29876.5|27
1754458800000|2025-08-06 05:40:00|29904|29884|29902.5|29882.5|29904|29884|29901.5|29881.5|16
1754459100000|2025-08-06 05:45:00|29906|29886|29910.5|29890.5|29920|29895.2|29905|29885|67
1754459400000|2025-08-06 05:50:00|29909|29889|29905|29885|29910|29890|29905|29885|25
1754459700000|2025-08-06 05:55:00|29904.5|29884.5|29908|29888|29911|29891|29904|29884|39
1754460000000|2025-08-06 06:00:00|29908.5|29888.5|29917|29897|29919.2|29899.2|29908.5|29888.5|68
1754460300000|2025-08-06 06:05:00|29917.1|29897.1|29916|29896|29918|29898|29915.5|29895.5|35
1754460600000|2025-08-06 06:10:00|29915.5|29895.5|29908|29888|29916|29896|29902.1|29882.1|62
1754460900000|2025-08-06 06:15:00|29908.5|29888.5|29918.5|29898.5|29920.5|29900.5|29908|29888|19
1754461200000|2025-08-06 06:20:00|29918|29898|29918.6|29898.6|29919.8|29899.8|29918|29898|15
1754461500000|2025-08-06 06:25:00|29918.2|29898.2|29906|29886|29919|29899|29905|29885|46
1754461800000|2025-08-06 06:30:00|29906.5|29886.5|29886.5|29866.5|29906.5|29886.5|29885.9|29865.9|66
1754462100000|2025-08-06 06:35:00|29887.1|29867.1|29894.5|29874.5|29895|29875|29874.5|29854.5|71
1754462400000|2025-08-06 06:40:00|29895|29875|29889.4|29869.4|29895|29875|29888.5|29868.5|37
1754462700000|2025-08-06 06:45:00|29888.5|29868.5|29899|29879|29904.2|29884.2|29887.5|29867.5|38
1754463000000|2025-08-06 06:50:00|29898.5|29878.5|29888.8|29868.8|29903|29883|29884.6|29864.6|64
1754463300000|2025-08-06 06:55:00|29889.3|29869.3|29885|29865|29902.5|29882.5|29884.5|29864.5|65
1754463600000|2025-08-06 07:00:00|29885.3|29865.3|29896.3|29876.3|29897.5|29877.5|29884.2|29864.2|32
1754463900000|2025-08-06 07:05:00|29895.8|29875.8|29909.5|29889.5|29910|29890|29895.5|29875.5|24
1754464200000|2025-08-06 07:10:00|29910.5|29890.5|29915|29895|29923.2|29903.2|29906.5|29886.5|77
1754464500000|2025-08-06 07:15:00|29914.9|29894.9|29911.5|29891.5|29919|29899|29911.5|29891.5|30
1754464800000|2025-08-06 07:20:00|29913.2|29893.2|29927.5|29907.5|29927.5|29907.5|29911.5|29891.5|20
1754465100000|2025-08-06 07:25:00|29926.5|29906.5|29938|29918|29953.6|29932|29926.5|29906.5|71
1754465400000|2025-08-06 07:30:00|29935|29915|29947.5|29927.5|29949.5|29929.5|29929.5|29909.5|72
1754465700000|2025-08-06 07:35:00|29947|29927|29910.9|29890.9|29947|29927|29910.9|29890.9|76
1754466000000|2025-08-06 07:40:00|29911.4|29891.4|29923.1|29903.1|29923.2|29903.2|29910.5|29890.5|83
1754466300000|2025-08-06 07:45:00|29922.7|29902.7|29922|29902|29922.7|29902.7|29919|29899|33
1754466600000|2025-08-06 07:50:00|29921.5|29901.5|29920.5|29900.5|29925.5|29905.5|29912.5|29892.5|52
1754466900000|2025-08-06 07:55:00|29921.1|29901.1|29913.3|29861.7|29921.1|29901.1|29896|29860.6|65
1754467200000|2025-08-06 08:00:00|29914.2|29861.6|29910.7|29890.7|29919.4|29893.5|29905.6|29861.6|47
1754467500000|2025-08-06 08:05:00|29910.9|29890.9|29890.9|29870.9|29916.9|29893.3|29890|29870|68
1754467800000|2025-08-06 08:10:00|29890.6|29870.6|29900.5|29880.5|29902.5|29882.5|29889.5|29869.5|68
1754468100000|2025-08-06 08:15:00|29899|29879|29900|29880|29906.5|29886.5|29896.5|29876.5|52
1754468400000|2025-08-06 08:20:00|29900.5|29880.5|29918.1|29898.1|29928|29908|29899.5|29879.5|47
1754468700000|2025-08-06 08:25:00|29918|29898|29923.4|29903.4|29934.5|29914.5|29918|29898|63
1754469000000|2025-08-06 08:30:00|29923.2|29903.2|29932.8|29907.8|29938.7|29913.7|29911.5|29891.5|93
1754469300000|2025-08-06 08:35:00|29932.4|29907.4|29932|29912|29936.5|29916.5|29924.5|29904.5|48
1754469600000|2025-08-06 08:40:00|29931.5|29911.5|29918.6|29893.6|29932.2|29912.2|29905|29885|75
1754469900000|2025-08-06 08:45:00|29919|29894|29911.1|29891.1|29919|29895.5|29910|29890|33
1754470200000|2025-08-06 08:50:00|29910.2|29890.2|29922.9|29902.9|29923.5|29903.5|29910.2|29890.2|25
1754470500000|2025-08-06 08:55:00|29923.5|29903.5|29923.1|29903.1|29926.5|29906.5|29922.5|29902.5|18
1754470800000|2025-08-06 09:00:00|29922.5|29902.5|29924.1|29904.1|29928.5|29908.5|29922.5|29902.5|11
1754471100000|2025-08-06 09:05:00|29923.5|29903.5|29923.7|29903.7|29929|29909|29922.9|29902.9|22
1754471400000|2025-08-06 09:10:00|29923.3|29903.3|29924|29904|29925.6|29905.6|29922.5|29902.5|17
1754471700000|2025-08-06 09:15:00|29923.5|29903.5|29914.1|29894.1|29927.6|29907.6|29905.5|29885.5|61
1754472000000|2025-08-06 09:20:00|29913.5|29893.5|29916.5|29896.5|29916.5|29896.5|29913.5|29893.5|140
1754472300000|2025-08-06 09:25:00|29915.9|29895.9|29918.6|29893.6|29918.6|29896.5|29915.5|29893|53
1754472600000|2025-08-06 09:30:00|29919|29894|29922.1|29897.1|29922.6|29897.6|29918.4|29893.4|15
1754472900000|2025-08-06 09:35:00|29921.4|29896.4|29922.9|29897.9|29923.6|29898.6|29921.4|29896.4|14
1754473200000|2025-08-06 09:40:00|29918.6|29898.6|29915.6|29890.6|29920.5|29900.5|29913.1|29890.6|6
1754473500000|2025-08-06 09:45:00|29915.7|29890.7|29912.5|29892.5|29915.7|29893.2|29911.5|29890.7|8
1754473800000|2025-08-06 09:50:00|29913.5|29893.5|29897.5|29877.5|29913.5|29893.5|29896.5|29876.5|28
1754474100000|2025-08-06 09:55:00|29898.1|29878.1|29903.1|29883.1|29903.5|29883.5|29898.1|29876.5|22
1754474400000|2025-08-06 10:00:00|29903.5|29883.5|29902.5|29882.5|29911.1|29891.1|29902.5|29882.5|16
1754474700000|2025-08-06 10:05:00|29903|29883|29897.7|29877.7|29907.5|29887.5|29897.7|29877.7|24
1754475000000|2025-08-06 10:10:00|29897|29877|29895|29875|29897.9|29877.9|29891.5|29871.5|17
1754475300000|2025-08-06 10:15:00|29895.5|29875.5|29895.5|29875.5|29896.6|29876.6|29894.5|29874.5|9
1754475600000|2025-08-06 10:20:00|29892.5|29872.5|29885|29865|29892.5|29872.5|29885|29865|49
1754475900000|2025-08-06 10:25:00|29894.5|29874.5|29894.5|29874.5|29900.5|29880.5|29894.5|29874.5|21
1754476200000|2025-08-06 10:30:00|29899.5|29879.5|29899|29879|29899.5|29879.5|29898.5|29878.5|9
1754476500000|2025-08-06 10:35:00|29898.5|29878.5|29891.6|29871.6|29899.2|29879.2|29891.6|29871.6|21
1754476800000|2025-08-06 10:40:00|29891.8|29871.8|29891.4|29871.4|29891.9|29871.9|29891.4|29871.4|3
1754477100000|2025-08-06 10:45:00|29891.9|29871.9|29885.5|29865.5|29891.9|29871.9|29885|29865|19
1754477400000|2025-08-06 10:50:00|29885|29865|29878.5|29858.5|29886|29866|29878|29858|24
1754477700000|2025-08-06 10:55:00|29878|29858|29878.5|29858.5|29879.5|29859.5|29873|29853|25
1754478000000|2025-08-06 11:00:00|29878.6|29858.6|29887.6|29867.6|29887.6|29867.6|29878.5|29858.5|13
1754478600000|2025-08-06 11:10:00|29887.1|29867.1|29885|29865|29887.1|29867.1|29884.5|29864.5|5
1754478900000|2025-08-06 11:15:00|29884|29864|29884.6|29864.6|29884.6|29864.6|29884|29864|3
1754479200000|2025-08-06 11:20:00|29885.6|29865.6|29884|29864|29887.5|29867.5|29884|29864|15
1754479500000|2025-08-06 11:25:00|29884.5|29864.5|29883.5|29863.5|29884.5|29864.5|29883.5|29863.5|3
1754479800000|2025-08-06 11:30:00|29883.1|29863.1|29884|29864|29884|29864|29883.1|29863.1|3
1754480100000|2025-08-06 11:35:00|29885|29865|29888.5|29868.5|29888.5|29868.5|29885|29865|11
1754480400000|2025-08-06 11:40:00|29891|29871|29887|29867|29891|29871|29887|29867|10
1754480700000|2025-08-06 11:45:00|29887.5|29867.5|29886.8|29866.8|29889.5|29869.5|29886.4|29866.4|110
1754481000000|2025-08-06 11:50:00|29887.2|29867.2|29887.6|29867.6|29887.6|29867.6|29886.4|29866.4|75
1754481300000|2025-08-06 11:55:00|29888.1|29868.1|29901.9|29881.9|29907.2|29884.7|29888.1|29868.1|24
1754481600000|2025-08-06 12:00:00|29902.5|29882.5|29908.7|29888.7|29908.7|29888.7|29899.3|29878|62
1754481900000|2025-08-06 12:05:00|29909.1|29889.1|29905|29885|29910.7|29890.7|29905|29885|8
1754482200000|2025-08-06 12:10:00|29907.8|29887.8|29900.6|29880.6|29910|29890|29899.5|29879.5|61
1754482500000|2025-08-06 12:15:00|29900.1|29880.1|29896.4|29876.4|29900.1|29880.1|29895.2|29875.2|273
1754482800000|2025-08-06 12:20:00|29895.9|29875.9|29892.5|29872.5|29897.7|29877.7|29890.5|29870.5|300
1754483100000|2025-08-06 12:25:00|29891|29871|29891.7|29871.7|29894.1|29874.1|29891|29871|36
1754483400000|2025-08-06 12:30:00|29892.1|29872.1|29899.1|29879.1|29902.2|29879.1|29890.9|29870.9|32
1754483700000|2025-08-06 12:35:00|29898.5|29878.5|29895.5|29875.5|29899.1|29879.1|29894.1|29874.1|35
1754484000000|2025-08-06 12:40:00|29894.5|29874.5|29893.6|29873.6|29896.7|29876.7|29893.1|29873.1|30
1754484300000|2025-08-06 12:45:00|29893.5|29873.5|29892.5|29872.5|29893.6|29873.6|29891.4|29871.4|18
1754484600000|2025-08-06 12:50:00|29887.9|29867.9|29883.7|29863.7|29889.5|29869.5|29881.4|29861.4|44
1754484900000|2025-08-06 12:55:00|29882.8|29862.8|29869|29844|29883.1|29862.8|29853.2|29828.2|93
1754485200000|2025-08-06 13:00:00|29871|29846|29868.7|29843.7|29872.5|29847.5|29865|29840|23
1754485500000|2025-08-06 13:05:00|29868.8|29843.8|29870.5|29845.5|29873.6|29848.6|29868.6|29843.6|26
1754485800000|2025-08-06 13:10:00|29871|29846|29862|29837|29871.6|29846.6|29861|29836|20
1754486100000|2025-08-06 13:15:00|29863|29838|29866|29841|29867.7|29842.7|29863|29838|6
1754486400000|2025-08-06 13:20:00|29862.6|29837.6|29860|29835|29862.6|29837.6|29856.8|29831.8|33
1754486700000|2025-08-06 13:25:00|29860.5|29835.5|29872.5|29847.5|29873|29848|29860.5|29835.5|25
1754487000000|2025-08-06 13:30:00|29873.5|29848.5|29862|29837|29873.5|29848.5|29860.1|29835.1|23
1754487300000|2025-08-06 13:35:00|29863.6|29838.6|29877|29852|29877|29852|29863.6|29838.6|18
1754487600000|2025-08-06 13:40:00|29876.6|29851.6|29871|29851|29877|29856.5|29870.5|29850.5|18
1754487900000|2025-08-06 13:45:00|29866|29846|29865.1|29845.1|29866.5|29846.5|29865|29845|6
1754488200000|2025-08-06 13:50:00|29865.5|29845.5|29865.1|29845.1|29865.5|29845.5|29865.1|29845.1|22
1754488500000|2025-08-06 13:55:00|29865.5|29845.5|29871.5|29851.5|29871.5|29851.5|29865.1|29845.1|13
1754488800000|2025-08-06 14:00:00|29875.5|29855.5|29891.5|29871.5|29898.1|29878.1|29875.5|29855.5|42
1754489100000|2025-08-06 14:05:00|29892.1|29872.1|29882.1|29862.1|29892.1|29872.1|29873.8|29853.8|38
1754489400000|2025-08-06 14:10:00|29881.5|29861.5|29875|29855|29881.5|29861.5|29875|29855|5
1754489700000|2025-08-06 14:15:00|29875.5|29855.5|29876|29856|29876.5|29856.5|29875|29855|14
1754490000000|2025-08-06 14:20:00|29875.5|29855.5|29878.1|29858.1|29879.3|29859.3|29875|29855|17
1754490300000|2025-08-06 14:25:00|29878.5|29858.5|29879.5|29859.5|29879.5|29859.5|29878.5|29858.5|15
1754490600000|2025-08-06 14:30:00|29882.5|29862.5|29884.5|29864.5|29885.1|29865.1|29875|29855|30
1754490900000|2025-08-06 14:35:00|29885|29865|29883|29863|29893.5|29873.5|29880|29860|48
1754491200000|2025-08-06 14:40:00|29881|29861|29890|29865|29890.5|29865.5|29875.2|29855.2|41
1754491500000|2025-08-06 14:45:00|29891|29866|29891|29871|29895|29871.1|29884.6|29862.5|22
1754491800000|2025-08-06 14:50:00|29891.1|29871.1|29890.5|29870.5|29892.1|29872.1|29890.5|29870.5|26
1754492100000|2025-08-06 14:55:00|29890.1|29870.1|29894|29869|29894|29871.5|29890.1|29868.6|23
1754492400000|2025-08-06 15:00:00|29893|29868|29883.9|29863.9|29893|29870.1|29883.9|29863.9|10
1754492700000|2025-08-06 15:05:00|29883.6|29863.6|29881|29861|29884.4|29864.4|29880|29860|10
1754493000000|2025-08-06 15:10:00|29880.5|29860.5|29883.5|29863.5|29884.5|29864.5|29879.5|29859.5|39
1754493300000|2025-08-06 15:15:00|29883.1|29863.1|29872.5|29847.5|29883.1|29863.1|29872|29847|32
1754493600000|2025-08-06 15:20:00|29872|29847|29872.5|29852.5|29873.5|29852.5|29870.5|29846.5|16
1754493900000|2025-08-06 15:25:00|29873|29853|29873|29853|29873|29853|29873|29853|1
1754494200000|2025-08-06 15:30:00|29875.2|29855.2|29872.5|29852.5|29875.2|29855.2|29872.5|29852.5|11
1754494500000|2025-08-06 15:35:00|29877|29857|29890.5|29865.5|29892.5|29867.5|29877|29857|83
1754494800000|2025-08-06 15:40:00|29889.9|29864.9|29884.6|29859.6|29898.1|29869.5|29882|29857|54
1754495100000|2025-08-06 15:45:00|29885|29860|29878.6|29853.6|29889|29864|29875|29850|30
1754495400000|2025-08-06 15:50:00|29877.6|29852.6|29872.5|29852.5|29877.6|29854.5|29872|29850.6|23
1754495700000|2025-08-06 15:55:00|29869.5|29849.5|29872.1|29852.1|29872.5|29852.5|29868.9|29848.9|7
1754496000000|2025-08-06 16:00:00|29873|29853|29871.3|29851.3|29873.5|29853.5|29871.3|29851.3|12
1754496300000|2025-08-06 16:05:00|29869.1|29849.1|29873.8|29848.8|29875.6|29850.6|29868.9|29846.8|15
1754496600000|2025-08-06 16:10:00|29874.6|29849.6|29875.6|29850.6|29875.6|29850.6|29874.6|29849.6|13
1754496900000|2025-08-06 16:15:00|29873.6|29848.6|29873.5|29853.5|29874.5|29854.5|29871.6|29846.6|17
1754497200000|2025-08-06 16:20:00|29873.1|29853.1|29871.5|29851.5|29873.1|29853.1|29863|29843|19
1754497500000|2025-08-06 16:25:00|29872.1|29852.1|29873.6|29848.6|29875|29852.1|29872.1|29848|12
1754497800000|2025-08-06 16:30:00|29873|29848|29879.6|29854.6|29879.6|29854.6|29872|29847|21
1754498100000|2025-08-06 16:35:00|29878.6|29853.6|29880|29855|29880|29855|29878|29853|6
1754498400000|2025-08-06 16:40:00|29880.5|29855.5|29880.5|29855.5|29881.5|29856.5|29879.5|29854.5|19
1754498700000|2025-08-06 16:45:00|29880|29855|29881.5|29856.5|29882|29857|29880|29855|16
1754499000000|2025-08-06 16:50:00|29880|29855|29881.5|29856.5|29881.5|29856.5|29880|29855|6
1754499300000|2025-08-06 16:55:00|29882|29857|29881.5|29856.5|29882|29857|29880.5|29855.5|23
1754499600000|2025-08-06 17:00:00|29882|29857|29880|29855|29882|29857|29880|29855|28
1754499900000|2025-08-06 17:05:00|29881|29856|29874|29849|29881.5|29856.5|29874|29849|19
1754500200000|2025-08-06 17:10:00|29874.6|29849.6|29875|29850|29876|29851|29873.5|29848.5|12
1754500500000|2025-08-06 17:15:00|29874.5|29849.5|29872.5|29852.5|29874.5|29852.5|29871|29848|19
1754500800000|2025-08-06 17:20:00|29872.1|29852.1|29872|29852|29873.1|29853.1|29871.5|29851.5|20
1754501100000|2025-08-06 17:25:00|29871.5|29851.5|29872.1|29852.1|29872.7|29852.7|29871.5|29851.5|9
1754501400000|2025-08-06 17:30:00|29872.7|29852.7|29873|29848|29875.2|29852.7|29871.5|29848|8
1754501700000|2025-08-06 17:35:00|29872.5|29847.5|29872.5|29847.5|29873|29848|29872.5|29847.5|5
1754502000000|2025-08-06 17:40:00|29873|29848|29872.5|29847.5|29873|29848|29872.5|29847.5|2
1754502300000|2025-08-06 17:45:00|29873|29848|29872.5|29847.5|29873|29848|29872.5|29847.5|8
1754503200000|2025-08-06 18:00:00|29872|29847|29871.6|29846.6|29872|29847|29871|29846|3
1754503500000|2025-08-06 18:05:00|29868.9|29843.9|29868.9|29843.9|29868.9|29843.9|29868.9|29843.9|1
1754504100000|2025-08-06 18:15:00|29865|29840|29861.6|29836.6|29865|29840|29859.6|29834.6|8
1754504400000|2025-08-06 18:20:00|29862|29837|29862.6|29837.6|29862.6|29837.6|29862|29837|2
1754504700000|2025-08-06 18:25:00|29860|29835|29860|29835|29862.6|29837.6|29858.8|29833.8|9
1754505300000|2025-08-06 18:35:00|29853.6|29828.6|29859.7|29819.6|29861.9|29832.6|29850.9|29818.1|25
1754505600000|2025-08-06 18:40:00|29861.7|29821.6|29862.7|29822.6|29862.7|29822.6|29861.7|29821.6|3
1754506200000|2025-08-06 18:50:00|29848|29823|29845|29820|29848|29823|29845|29820|4
1754506500000|2025-08-06 18:55:00|29847|29822|29862.5|29822.8|29865.1|29830.1|29843.6|29818.6|20
1754506800000|2025-08-06 19:00:00|29863.2|29821.6|29861.2|29819.6|29868.9|29825.4|29854.3|29803.1|23
1754507100000|2025-08-06 19:05:00|29861.5|29819.3|29861.1|29820.2|29862.4|29821.4|29855.1|29811.5|36
1754507400000|2025-08-06 19:10:00|29860.8|29820.5|29860.1|29821.1|29864.3|29822.5|29855.6|29814|34
1754507700000|2025-08-06 19:15:00|29861.1|29819.2|29860.6|29820.3|29864.1|29820.4|29856.6|29814.8|16
1754508000000|2025-08-06 19:20:00|29858.6|29820.2|29865.2|29824.9|29865.2|29831.6|29850.6|29817.5|25
1754508300000|2025-08-06 19:25:00|29864.5|29825.5|29858|29833|29866.2|29833.4|29856.5|29822.3|31
1754508600000|2025-08-06 19:30:00|29857.5|29832.5|29849.4|29824.4|29858.7|29833.7|29847.5|29822.5|18
1754508900000|2025-08-06 19:35:00|29849.5|29824.5|29850.6|29825.6|29850.7|29825.7|29848.5|29823.5|21
1754509200000|2025-08-06 19:40:00|29850.5|29825.5|29852.6|29827.6|29852.6|29827.6|29849.8|29824.8|21
1754509500000|2025-08-06 19:45:00|29855|29830|29873.5|29848.5|29876|29851|29855|29830|16
1754509800000|2025-08-06 19:50:00|29874|29849|29873.1|29848.1|29876|29851|29873.1|29848.1|10
1754510100000|2025-08-06 19:55:00|29873.5|29848.5|29864|29839|29875.1|29850.1|29858.3|29833.3|71
1754528400000|2025-08-07 01:00:00|29898.4|29862.7|29875.1|29850.1|29898.4|29868.5|29872.8|29839.7|55
1754528700000|2025-08-07 01:05:00|29874.1|29849.1|29859|29834|29874.1|29850|29855.5|29834|51
1754529000000|2025-08-07 01:10:00|29860.1|29835.1|29887.5|29830.1|29887.5|29850|29859.6|29827.5|74
1754529300000|2025-08-07 01:15:00|29888|29828.8|29862.2|29842.2|29891|29844.9|29860|29821.9|59
1754529600000|2025-08-07 01:20:00|29861.9|29841.9|29860|29840|29866.7|29842.5|29857.5|29837.5|39
1754529900000|2025-08-07 01:25:00|29859.2|29839.2|29851|29831|29860|29840|29849|29824|37
1754530200000|2025-08-07 01:30:00|29850|29830|29846.5|29826.5|29854.5|29834.5|29843.7|29823.7|79
1754530500000|2025-08-07 01:35:00|29845.5|29825.5|29812.5|29792.5|29845.7|29825.5|29784.3|29742.8|167
1754530800000|2025-08-07 01:40:00|29812|29792|29775.1|29755.1|29820.1|29800.1|29766.4|29741.4|116
1754531100000|2025-08-07 01:45:00|29775.2|29755.2|29759.5|29739.5|29778.1|29755.2|29759.5|29739.5|62
1754531400000|2025-08-07 01:50:00|29756.1|29736.1|29764.5|29744.5|29767.5|29747.5|29739.5|29716.3|92
1754531700000|2025-08-07 01:55:00|29764.1|29744.1|29738|29718|29768.2|29748.2|29738|29718|97
1754532000000|2025-08-07 02:00:00|29738.1|29718.1|29685.1|29665.1|29738.1|29718.1|29667.5|29647.4|132
1754532300000|2025-08-07 02:05:00|29685.5|29660.5|29611.3|29586.3|29685.5|29660.5|29605.7|29563.8|126
1754532600000|2025-08-07 02:10:00|29611.2|29586.2|29617.7|29592.7|29656.8|29630|29596.3|29569.7|102
1754532900000|2025-08-07 02:15:00|29617.5|29592.5|29627.8|29602.8|29659.4|29639.4|29613.6|29591.9|144
1754533200000|2025-08-07 02:20:00|29625.3|29605.3|29650.1|29625.1|29692.3|29663.5|29625.2|29600.5|120
1754533500000|2025-08-07 02:25:00|29649.5|29624.5|29688.1|29668.1|29703.1|29678.1|29647.1|29622.1|163
1754533800000|2025-08-07 02:30:00|29688|29668|29670.9|29650.9|29694.5|29674.5|29667.5|29642.5|83
1754534100000|2025-08-07 02:35:00|29671|29651|29683.6|29663.6|29685.2|29663.7|29670.3|29650.3|127
1754534400000|2025-08-07 02:40:00|29682.5|29662.5|29695.5|29675.5|29697.5|29677.5|29682.4|29659.6|70
1754534700000|2025-08-07 02:45:00|29695.1|29675.1|29692.5|29672.5|29722.6|29697.6|29689.1|29667.1|75
1754535000000|2025-08-07 02:50:00|29691.5|29671.5|29682.5|29662.5|29713.6|29688.6|29682.5|29662.5|56
1754535300000|2025-08-07 02:55:00|29673|29653|29677.5|29657.5|29678.1|29658.1|29671|29650|37
1754535600000|2025-08-07 03:00:00|29678|29658|29680.2|29660.2|29680.2|29660.2|29676.5|29656.5|9
1754535900000|2025-08-07 03:05:00|29680|29660|29683|29658|29701.4|29676.5|29679.8|29657.5|48
1754536200000|2025-08-07 03:10:00|29682.5|29657.5|29682.4|29657.4|29688.5|29665|29680|29655|71
1754536500000|2025-08-07 03:15:00|29679.5|29654.5|29680.5|29660.5|29688|29666.5|29675|29654.5|66
1754536800000|2025-08-07 03:20:00|29681.1|29661.1|29682.5|29662.5|29698.4|29678.4|29680.5|29660.5|67
1754537100000|2025-08-07 03:25:00|29682.4|29662.4|29698|29678|29706.1|29686.1|29682.4|29662.4|47
1754537400000|2025-08-07 03:30:00|29698.5|29678.5|29690|29670|29698.5|29678.5|29690|29669.6|20
1754537700000|2025-08-07 03:35:00|29686|29666|29675.5|29655.5|29686|29666|29671.2|29651.2|33
1754538000000|2025-08-07 03:40:00|29675.7|29655.7|29668.8|29648.8|29677.1|29657.1|29665|29645|41
1754538300000|2025-08-07 03:45:00|29672.5|29652.5|29644.4|29624.4|29672.5|29652.5|29643.9|29623.9|38
1754538600000|2025-08-07 03:50:00|29640.1|29620.1|29639.1|29619.1|29657.5|29634|29625|29605|103
1754538900000|2025-08-07 03:55:00|29638.5|29618.5|29602.1|29582.1|29643.1|29619|29601.5|29577.5|79
1754539200000|2025-08-07 04:00:00|29602.5|29582.5|29615|29595|29633.1|29608.1|29597.5|29577.5|81
1754539500000|2025-08-07 04:05:00|29615.1|29595.1|29635|29610|29637.6|29610.6|29613.5|29588.2|55
1754539800000|2025-08-07 04:10:00|29633.3|29615|29635|29615|29637.2|29617.2|29632.8|29612.8|23
1754540100000|2025-08-07 04:15:00|29634|29614|29631.5|29611.5|29639.5|29619.5|29630.5|29610.5|33
1754540400000|2025-08-07 04:20:00|29631.9|29611.9|29621.5|29601.5|29647.5|29627.5|29621.5|29599|69
1754540700000|2025-08-07 04:25:00|29621.8|29601.8|29645|29620|29645|29623.1|29621.5|29601.5|52
1754541000000|2025-08-07 04:30:00|29646|29621|29643|29618|29647.8|29624.1|29640|29618|32
1754541300000|2025-08-07 04:35:00|29642.9|29617.9|29641.6|29616.6|29643.1|29618.1|29641.6|29616.6|17
1754541600000|2025-08-07 04:40:00|29642|29617|29625.7|29600.7|29642|29617|29625.4|29592.4|59
1754541900000|2025-08-07 04:45:00|29625.4|29600.4|29653|29611.9|29653|29622.6|29624.2|29599.2|62
1754542200000|2025-08-07 04:50:00|29646|29621|29654.6|29634.6|29655.6|29634.6|29642.9|29621|30
1754542500000|2025-08-07 04:55:00|29653.5|29633.5|29653.5|29633.5|29654.1|29634.1|29653.5|29633.5|5
1754542800000|2025-08-07 05:00:00|29653|29633|29647.5|29627.5|29653|29633|29647.1|29627.1|10
1754543100000|2025-08-07 05:05:00|29648|29628|29681.1|29661.1|29681.1|29661.1|29647.5|29627.5|25
1754543400000|2025-08-07 05:10:00|29682.5|29662.5|29672.1|29652.1|29685|29663.5|29656.9|29631.9|64
1754543700000|2025-08-07 05:15:00|29671.4|29651.4|29666|29646|29672.1|29652.1|29661.9|29641.9|26
1754544000000|2025-08-07 05:20:00|29666.5|29646.5|29671|29651|29673|29653|29666.5|29646.5|11
1754544300000|2025-08-07 05:25:00|29669|29649|29671|29651|29673.5|29653.5|29662.6|29642.6|26
1754544600000|2025-08-07 05:30:00|29671.1|29651.1|29648.6|29623.6|29671.1|29651.1|29644.1|29623.6|47
1754544900000|2025-08-07 05:35:00|29648|29623|29660|29640|29667|29644.9|29642.9|29621|68
1754545200000|2025-08-07 05:40:00|29658.5|29638.5|29675|29655|29684.4|29659.5|29658.5|29638.5|59
1754545500000|2025-08-07 05:45:00|29671.2|29651.2|29665|29645|29675.3|29655.3|29664|29644|46
1754545800000|2025-08-07 05:50:00|29662.4|29642.4|29653.4|29633.4|29663|29643|29653.4|29633.4|22
1754546100000|2025-08-07 05:55:00|29653.7|29633.7|29675.1|29650.1|29683.3|29651.6|29633.1|29613.1|58
1754546400000|2025-08-07 06:00:00|29675|29650|29667|29642|29682.5|29662.5|29638.6|29613.6|156
1754546700000|2025-08-07 06:05:00|29667.6|29642.6|29658|29633|29677.2|29649|29641|29616|117
1754547000000|2025-08-07 06:10:00|29657.5|29632.5|29620.5|29600.5|29657.5|29632.5|29620.5|29600.5|83
1754547300000|2025-08-07 06:15:00|29620.1|29600.1|29609.5|29589.5|29626.1|29606.1|29586.5|29564|155
1754547600000|2025-08-07 06:20:00|29607.6|29582.6|29614.5|29594.5|29625.6|29600.6|29603.9|29582.6|86
1754547900000|2025-08-07 06:25:00|29615.5|29595.5|29614.1|29594.1|29615.5|29595.5|29592.3|29572.3|80
1754548200000|2025-08-07 06:30:00|29614|29594|29601|29581|29614.9|29594.9|29588.4|29568.4|85
1754548500000|2025-08-07 06:35:00|29601.5|29581.5|29599.4|29579.4|29617.6|29593.4|29597|29577|55
1754548800000|2025-08-07 06:40:00|29601|29581|29602|29582|29606.2|29586.2|29599.4|29579.4|25
1754549100000|2025-08-07 06:45:00|29600.5|29580.5|29598|29578|29602.4|29582.4|29592.5|29572.5|43
1754549400000|2025-08-07 06:50:00|29597.5|29577.5|29616.5|29591.5|29617|29592|29597.5|29577.5|39
1754549700000|2025-08-07 06:55:00|29617|29592|29605|29585|29617.5|29594.5|29604.5|29584.5|33
1754550000000|2025-08-07 07:00:00|29610.7|29590.7|29625|29600|29626.5|29604.2|29609.3|29589.3|77
1754550300000|2025-08-07 07:05:00|29623.8|29603.8|29619.5|29599.5|29627|29606.2|29614.5|29594.5|62
1754550600000|2025-08-07 07:10:00|29620|29600|29635|29615|29638.5|29617.2|29617.9|29597.9|71
1754550900000|2025-08-07 07:15:00|29636.6|29616.6|29623.1|29603.1|29639|29619|29623.1|29603.1|37
1754551200000|2025-08-07 07:20:00|29622.9|29602.9|29622.5|29602.5|29629|29607.5|29621.3|29600.5|25
1754551500000|2025-08-07 07:25:00|29620.5|29600.5|29619.5|29599.5|29634.7|29609.7|29619.5|29597|88
1754551800000|2025-08-07 07:30:00|29614.1|29594.1|29627.5|29607.5|29636.1|29616.1|29614.1|29594.1|69
1754552100000|2025-08-07 07:35:00|29626.5|29606.5|29623|29603|29634.5|29614.5|29617.5|29597.5|88
1754552400000|2025-08-07 07:40:00|29622.5|29602.5|29627.5|29602.5|29646.7|29623.7|29621|29596|184
1754552700000|2025-08-07 07:45:00|29627.6|29602.6|29627.5|29607.5|29639.9|29619.9|29625.1|29602.6|81
1754553000000|2025-08-07 07:50:00|29629|29609|29602.7|29582.7|29630|29610|29600.1|29580.1|64
1754553300000|2025-08-07 07:55:00|29603.6|29583.6|29616.4|29596.4|29630.8|29605.8|29603.6|29583.6|75
1754553600000|2025-08-07 08:00:00|29617.8|29597.8|29601|29581|29623.1|29603.1|29598|29578|81
1754553900000|2025-08-07 08:05:00|29601.1|29581.1|29605|29585|29625.2|29602.5|29601|29581|99
1754554200000|2025-08-07 08:10:00|29605.6|29585.6|29605.5|29585.5|29606.2|29586.2|29602|29582|39
1754554500000|2025-08-07 08:15:00|29606.2|29586.2|29617.1|29597.1|29621.2|29601.2|29604.5|29584.5|48
1754554800000|2025-08-07 08:20:00|29617|29597|29635.5|29615.5|29638.7|29618.7|29617|29597|45
1754555100000|2025-08-07 08:25:00|29637|29617|29640|29620|29643|29623|29637|29617|20
1754555400000|2025-08-07 08:30:00|29641.2|29621.2|29640|29620|29641.6|29621.6|29639|29619|10
1754555700000|2025-08-07 08:35:00|29639.5|29619.5|29627.5|29607.5|29639.5|29619.5|29623.6|29603.6|65
1754556000000|2025-08-07 08:40:00|29627.3|29607.3|29632.1|29612.1|29633.5|29613.5|29627.3|29607.3|56
1754556300000|2025-08-07 08:45:00|29632.5|29612.5|29628.9|29608.9|29633.6|29613.6|29628.5|29608.5|60
1754556600000|2025-08-07 08:50:00|29630.2|29610.2|29630.1|29610.1|29631.9|29611.9|29626|29606|49
1754556900000|2025-08-07 08:55:00|29629.5|29609.5|29632.1|29612.1|29632.1|29612.1|29629.5|29609.5|18
1754557200000|2025-08-07 09:00:00|29630.5|29610.5|29631.5|29611.5|29631.6|29611.6|29628.5|29608.5|19
1754557500000|2025-08-07 09:05:00|29634|29614|29670.5|29645.5|29670.8|29645.8|29634|29614|31
1754557800000|2025-08-07 09:10:00|29668|29643|29661.5|29641.5|29671|29646.5|29649.1|29629.1|38
1754558100000|2025-08-07 09:15:00|29662.1|29642.1|29662.4|29642.4|29663.2|29643.2|29661.1|29641.1|18
1754558400000|2025-08-07 09:20:00|29662.9|29642.9|29661.7|29641.7|29662.9|29642.9|29659.8|29639.8|33
1754558700000|2025-08-07 09:25:00|29661.5|29641.5|29653.2|29628.2|29661.9|29641.9|29642.5|29622.5|33
1754559000000|2025-08-07 09:30:00|29653.6|29628.6|29670|29645|29670|29645|29653.5|29628.5|55
1754559300000|2025-08-07 09:35:00|29674.6|29649.6|29671.5|29646.5|29680|29650.2|29668.5|29640.4|44
1754559600000|2025-08-07 09:40:00|29671|29646|29660.9|29635.9|29671|29646|29654.1|29625.5|27
1754559900000|2025-08-07 09:45:00|29661|29636|29667.5|29642.5|29667.5|29642.5|29658.5|29633.5|18
1754560200000|2025-08-07 09:50:00|29668.2|29643.2|29672.9|29647.9|29674|29649|29667.5|29642.5|17
1754560500000|2025-08-07 09:55:00|29673|29648|29674|29654|29676|29654|29673|29648|10
1754560800000|2025-08-07 10:00:00|29672.9|29652.9|29675.5|29650.5|29693.6|29670.1|29672.9|29645.6|63
1754561100000|2025-08-07 10:05:00|29679.1|29654.1|29679.5|29654.5|29683.6|29658.6|29675.5|29650.5|29
1754561400000|2025-08-07 10:10:00|29680.1|29655.1|29676.5|29651.5|29682.6|29662.6|29673.6|29650.1|57
1754561700000|2025-08-07 10:15:00|29678.5|29653.5|29676.1|29656.1|29683.6|29661.5|29655.9|29635.9|55
1754562000000|2025-08-07 10:20:00|29676.7|29656.7|29700.1|29680.1|29700.1|29680.1|29675.5|29655.5|34
1754562300000|2025-08-07 10:25:00|29700.5|29680.5|29691.5|29666.5|29702.5|29682.5|29688.5|29665.5|21
1754562600000|2025-08-07 10:30:00|29692.2|29667.2|29692.1|29672.1|29697.2|29674.5|29692.1|29667.2|19
1754562900000|2025-08-07 10:35:00|29691.5|29671.5|29681|29661|29691.5|29671.5|29681|29661|16
1754563200000|2025-08-07 10:40:00|29680.5|29660.5|29673|29653|29680.5|29660.5|29673|29653|64
1754563500000|2025-08-07 10:45:00|29672.5|29652.5|29673|29653|29673.5|29653.5|29672.5|29652.5|14
1754563800000|2025-08-07 10:50:00|29672.4|29652.4|29672.5|29652.5|29673|29653|29672.2|29652.2|25
1754564400000|2025-08-07 11:00:00|29671|29651|29683.2|29658.2|29683.6|29658.6|29660|29637.6|43
1754565000000|2025-08-07 11:10:00|29683.1|29658.1|29681.6|29661.6|29684.1|29664.1|29679.3|29655.8|41
1754565300000|2025-08-07 11:15:00|29680.9|29660.9|29683.1|29663.1|29683.1|29663.1|29679.4|29659.4|18
1754565600000|2025-08-07 11:20:00|29685|29665|29686.5|29661.5|29688|29665|29682.9|29659.5|28
1754565900000|2025-08-07 11:25:00|29698|29673|29694|29669|29704|29679|29693|29664|16
1754566200000|2025-08-07 11:30:00|29694.6|29669.6|29700.5|29680.5|29709|29684|29694.6|29667.1|27
1754566500000|2025-08-07 11:35:00|29700.9|29680.9|29727.1|29707.1|29729.1|29709.1|29691.2|29671.2|75
1754566800000|2025-08-07 11:40:00|29727|29707|29724.2|29699.2|29740.3|29720.3|29714.5|29689.5|64
1754567100000|2025-08-07 11:45:00|29724.1|29699.1|29713.1|29688.1|29724.1|29699.1|29712.5|29687.5|50
1754567400000|2025-08-07 11:50:00|29703.5|29683.5|29690.5|29670.5|29703.5|29683.5|29690.5|29670|32
1754567700000|2025-08-07 11:55:00|29690.4|29670.4|29688.5|29668.5|29690.5|29670.5|29688.5|29668.5|5
1754568000000|2025-08-07 12:00:00|29691.1|29671.1|29688.9|29668.9|29698.1|29678.1|29688.5|29663.5|24
1754568300000|2025-08-07 12:05:00|29689.5|29669.5|29695.6|29670.6|29695.6|29671|29688.4|29668.4|14
1754568600000|2025-08-07 12:10:00|29693.5|29673.5|29720.1|29695.1|29720.1|29695.1|29693.5|29673.5|43
1754568900000|2025-08-07 12:15:00|29721.1|29696.1|29713.5|29688.5|29722.3|29697.3|29712|29687|36
1754569200000|2025-08-07 12:20:00|29714.1|29689.1|29705|29680|29718.6|29693.6|29701.9|29676.9|33
1754569500000|2025-08-07 12:25:00|29698.5|29678.5|29770|29647.1|29770|29682.2|29695.4|29647.1|24
1754569800000|2025-08-07 12:30:00|29797.5|29619.6|29709.1|29684.1|29797.5|29684.1|29700|29619.6|28
1754570100000|2025-08-07 12:35:00|29707.9|29682.9|29704.5|29679.5|29710.1|29685.1|29685.5|29653.9|66
1754570400000|2025-08-07 12:40:00|29706.5|29681.5|29695.7|29675.7|29713|29688|29695|29675|41
1754570700000|2025-08-07 12:45:00|29696.1|29676.1|29688.5|29668.5|29696.7|29676.7|29684|29664|79
1754571000000|2025-08-07 12:50:00|29688.1|29668.1|29689.1|29669.1|29690.1|29669.1|29678.2|29658.2|59
1754571300000|2025-08-07 12:55:00|29688.5|29668.5|29687.5|29667.5|29689.5|29669.5|29687.1|29667.1|40
1754571600000|2025-08-07 13:00:00|29682.5|29662.5|29682|29662|29682.5|29662.5|29680.5|29660.5|17
1754571900000|2025-08-07 13:05:00|29682.5|29662.5|29689.5|29669.5|29689.5|29669.5|29680.5|29660.5|28
1754572200000|2025-08-07 13:10:00|29689.4|29669.4|29688.5|29668.5|29692.5|29672.5|29687|29667|43
1754572500000|2025-08-07 13:15:00|29688.4|29668.4|29687.1|29667.1|29688.5|29668.5|29687.1|29667.1|15
1754572800000|2025-08-07 13:20:00|29687.5|29667.5|29696|29671|29696.6|29671.6|29687.5|29666.6|51
1754573100000|2025-08-07 13:25:00|29696.6|29671.6|29702|29677|29702|29677|29693.5|29668.5|57
1754573400000|2025-08-07 13:30:00|29701.5|29676.5|29697|29672|29703.5|29678.5|29690.5|29665.5|42
1754573700000|2025-08-07 13:35:00|29697.6|29672.6|29697|29672|29700|29675|29697|29672|15
1754574000000|2025-08-07 13:40:00|29696.5|29671.5|29696.4|29671.4|29700.5|29675.5|29695|29670|39
1754574300000|2025-08-07 13:45:00|29696|29671|29691.1|29671.1|29698|29673|29690.5|29667.5|59
1754574600000|2025-08-07 13:50:00|29690.5|29670.5|29694.1|29674.1|29695.5|29675.5|29690.1|29670.1|21
1754574900000|2025-08-07 13:55:00|29694.5|29674.5|29698.5|29678.5|29698.5|29678.5|29689|29669|71
1754575200000|2025-08-07 14:00:00|29698.1|29678.1|29744.6|29702.3|29745.3|29707.2|29696.3|29671.5|75
1754575500000|2025-08-07 14:05:00|29742.1|29704.8|29740.4|29680.5|29748.8|29708.9|29719|29679.9|80
1754575800000|2025-08-07 14:10:00|29730.9|29686|29719.6|29694.6|29754.5|29716|29719.6|29675.9|56
1754576100000|2025-08-07 14:15:00|29719|29694|29741.6|29716.6|29747.4|29716.6|29719|29694|41
1754576400000|2025-08-07 14:20:00|29742|29717|29750|29725|29753|29728|29740.5|29715.5|22
1754576700000|2025-08-07 14:25:00|29750.5|29725.5|29750|29725|29751.6|29726.6|29749.5|29724.5|6
1754577000000|2025-08-07 14:30:00|29749.5|29724.5|29746.5|29721.5|29749.5|29724.5|29744.5|29719.5|13
1754577300000|2025-08-07 14:35:00|29749.5|29724.5|29780.5|29738.8|29799.6|29757.3|29746.5|29721.5|46
1754577600000|2025-08-07 14:40:00|29781.5|29739.8|29793|29768|29806.6|29769.1|29773.1|29739.8|83
1754577900000|2025-08-07 14:45:00|29793.1|29768.1|29781|29756|29799.8|29771.9|29780.5|29744.6|69
1754578200000|2025-08-07 14:50:00|29779.6|29754.6|29798.7|29760.5|29798.9|29765.5|29776|29751|30
1754578500000|2025-08-07 14:55:00|29798.2|29761.8|29756.6|29731.6|29798.2|29766.5|29756|29731|69
1754578800000|2025-08-07 15:00:00|29756|29731|29789.6|29731.3|29790.2|29733|29746.5|29721.5|57
1754579100000|2025-08-07 15:05:00|29789|29731.9|29763|29738|29800|29755|29763|29731.9|20
1754579400000|2025-08-07 15:10:00|29761.5|29736.5|29761|29736|29767|29737.7|29737.6|29712.6|41
1754579700000|2025-08-07 15:15:00|29760.6|29735.6|29763.1|29743.1|29765|29745|29755.5|29733|16
1754580000000|2025-08-07 15:20:00|29762.8|29742.8|29748|29728|29765|29745|29748|29725|29
1754580300000|2025-08-07 15:25:00|29748.5|29728.5|29754|29729|29756.7|29731.7|29748.5|29725|19
1754580600000|2025-08-07 15:30:00|29754.6|29729.6|29758|29733|29758|29733|29742|29717|53
1754580900000|2025-08-07 15:35:00|29755|29730|29753.6|29728.6|29755|29730|29748|29723|28
1754581200000|2025-08-07 15:40:00|29753|29728|29757.3|29713.6|29759|29728|29730|29690.6|50
1754581500000|2025-08-07 15:45:00|29756.7|29714.2|29751.5|29726.5|29759.9|29727.5|29751.5|29714.2|17
1754581800000|2025-08-07 15:50:00|29752.6|29727.6|29753.5|29728.5|29754|29729|29751.5|29726.5|8
1754582100000|2025-08-07 15:55:00|29753.6|29728.6|29754|29729|29755.7|29730.7|29753|29728|9
1754582400000|2025-08-07 16:00:00|29753.6|29728.6|29752|29727|29753.6|29728.6|29750.5|29725.5|16
1754582700000|2025-08-07 16:05:00|29753|29728|29748.6|29723.6|29753.6|29728.6|29748.6|29723.6|28
1754583000000|2025-08-07 16:10:00|29750|29725|29772.8|29734.1|29796.7|29766|29750|29725|55
1754583300000|2025-08-07 16:15:00|29772.3|29734.5|29766|29741|29775.3|29745.1|29765|29734.5|28
1754583600000|2025-08-07 16:20:00|29766.6|29741.6|29763|29738|29768.6|29743.6|29763|29738|45
1754583900000|2025-08-07 16:25:00|29763.6|29738.6|29762|29737|29763.6|29738.6|29762|29737|7
1754584200000|2025-08-07 16:30:00|29762.5|29737.5|29763|29738|29763.5|29738.5|29762.5|29737.5|6
1754584500000|2025-08-07 16:35:00|29762.5|29737.5|29756.3|29731.3|29767.2|29738|29755|29730|22
1754584800000|2025-08-07 16:40:00|29757|29732|29762|29737|29762.6|29737.6|29757|29732|25
1754585100000|2025-08-07 16:45:00|29761.5|29736.5|29761.5|29736.5|29762|29737|29761.5|29736.5|5
1754585400000|2025-08-07 16:50:00|29762.6|29737.6|29761.5|29736.5|29764|29739|29761.5|29736.5|15
1754585700000|2025-08-07 16:55:00|29761|29736|29761.6|29736.6|29762|29737|29760.6|29735.6|17
1754586000000|2025-08-07 17:00:00|29761|29736|29761|29736|29762.6|29737.6|29759.6|29734.6|9
1754586300000|2025-08-07 17:05:00|29756.6|29731.6|29760|29735|29761|29736|29754|29729|15
1754586600000|2025-08-07 17:10:00|29760.6|29735.6|29760|29735|29760.6|29735.6|29759|29734|4
1754586900000|2025-08-07 17:15:00|29755.6|29730.6|29754.6|29729.6|29755.6|29730.6|29753.6|29728.6|18
1754587200000|2025-08-07 17:20:00|29755|29730|29754.6|29729.6|29755|29730|29754|29729|3
1754587500000|2025-08-07 17:25:00|29754|29729|29753.6|29728.6|29754.6|29729.6|29753.6|29728.6|4
1754587800000|2025-08-07 17:30:00|29754.6|29729.6|29754|29729|29755.6|29730.6|29754|29729|21
1754588100000|2025-08-07 17:35:00|29754.6|29729.6|29755|29730|29755|29730|29754.6|29729.6|2
1754588400000|2025-08-07 17:40:00|29753|29728|29752.1|29727.1|29753|29728|29750.5|29725.5|7
1754588700000|2025-08-07 17:45:00|29746.6|29721.6|29743|29718|29746.6|29721.6|29743|29718|8
1754589000000|2025-08-07 17:50:00|29743.6|29718.6|29743.6|29718.6|29744|29719|29743|29718|8
1754589300000|2025-08-07 17:55:00|29743|29718|29738|29713|29743.6|29718.6|29737.6|29712.6|4
1754589600000|2025-08-07 18:00:00|29737.6|29712.6|29737.5|29712.5|29737.6|29712.6|29737.5|29712.5|2
1754589900000|2025-08-07 18:05:00|29743|29718|29751|29726|29752|29727|29743|29718|15
1754590200000|2025-08-07 18:10:00|29750.6|29725.6|29751.5|29726.5|29759.8|29728.1|29749.6|29721.4|185
1754590500000|2025-08-07 18:15:00|29753.1|29728.1|29752.1|29727.1|29753.1|29728.1|29751.5|29726.5|77
1754590800000|2025-08-07 18:20:00|29750.9|29725.9|29749.5|29724.5|29757.5|29732.5|29747.9|29722.9|24
1754591100000|2025-08-07 18:25:00|29750|29725|29750|29725|29750.5|29725.5|29749|29724|13
1754591400000|2025-08-07 18:30:00|29750.5|29725.5|29774.7|29726.2|29774.7|29732.4|29750.5|29725.5|12
1754591700000|2025-08-07 18:35:00|29774.5|29726|29765.1|29740.1|29774.5|29740.6|29764.6|29726|15
1754592000000|2025-08-07 18:40:00|29765.6|29740.6|29764.6|29739.6|29765.6|29740.6|29764.5|29739.5|4
1754592300000|2025-08-07 18:45:00|29761|29736|29758|29733|29761|29736|29758|29733|5
1754592600000|2025-08-07 18:50:00|29759.6|29734.6|29769.6|29731.2|29770.8|29736.6|29759.6|29730.4|8
1754593200000|2025-08-07 19:00:00|29771.8|29731.5|29768.6|29728.3|29774.3|29731.5|29767.6|29725.8|5
1754593500000|2025-08-07 19:05:00|29771.1|29725.8|29768.6|29728.3|29771.1|29729.4|29767.8|29725.8|9
1754593800000|2025-08-07 19:10:00|29767.8|29729.4|29768.6|29728.3|29771.1|29729.4|29767.8|29725.8|3
1754594100000|2025-08-07 19:15:00|29761|29736|29766|29730.9|29766|29736|29761|29730.9|2
1754594400000|2025-08-07 19:20:00|29761|29736|29761|29736|29766|29736.1|29759.8|29730.7|19
1754594700000|2025-08-07 19:25:00|29760.9|29735.9|29766|29730.9|29766|29736|29760.9|29730.9|15
1754595000000|2025-08-07 19:30:00|29768.8|29733.7|29756|29720.9|29771|29736.4|29750.9|29720.4|14
1754595300000|2025-08-07 19:35:00|29752.5|29727.5|29752.5|29727.5|29752.5|29727.5|29752.5|29727.5|1
1754595600000|2025-08-07 19:40:00|29747.5|29722.5|29747.9|29708.9|29754.4|29722.5|29734.5|29692.2|30
1754595900000|2025-08-07 19:45:00|29748.1|29709.1|29735|29710|29748.1|29711|29735|29709.1|3
1754596200000|2025-08-07 19:50:00|29738.7|29713.7|29732.6|29707.6|29756.1|29717.9|29732.5|29702.2|29
1754596500000|2025-08-07 19:55:00|29730|29705|29735|29710|29749|29717|29722.6|29694.7|23
1754614800000|2025-08-08 01:00:00|29700.2|29659.8|29691|29666|29702.2|29675.6|29691|29659|12
1754615100000|2025-08-08 01:05:00|29691.5|29666.5|29724.2|29704.2|29726.2|29704.2|29691.1|29666.1|78
1754615400000|2025-08-08 01:10:00|29724.1|29704.1|29725.2|29700.2|29726.6|29705.1|29719.5|29699.5|40
1754615700000|2025-08-08 01:15:00|29725.6|29700.6|29741.1|29721.1|29749|29729|29723.7|29700.6|49
1754616000000|2025-08-08 01:20:00|29742|29722|29782|29762|29784|29762.1|29742|29722|78
1754616300000|2025-08-08 01:25:00|29782.1|29762.1|29775.5|29755.5|29805.3|29780.3|29775.5|29753.5|92
1754616600000|2025-08-08 01:30:00|29772.5|29752.5|29773.6|29753.6|29776.6|29753.6|29747|29719.5|97
1754616900000|2025-08-08 01:35:00|29773.3|29753.3|29773.5|29753.5|29776|29756|29770.5|29750.5|58
1754617200000|2025-08-08 01:40:00|29774|29754|29773.5|29753.5|29779.4|29759.4|29770.7|29750.7|45
1754617500000|2025-08-08 01:45:00|29773|29753|29777.2|29757.2|29786|29766|29773|29753|51
1754617800000|2025-08-08 01:50:00|29777.3|29757.3|29774.6|29754.6|29779|29759|29771.8|29751.8|36
1754618100000|2025-08-08 01:55:00|29774.5|29754.5|29769.5|29749.5|29774.5|29754.5|29765.5|29745.5|77
1754618400000|2025-08-08 02:00:00|29768.6|29748.6|29773.6|29753.6|29775|29755|29768|29748|48
1754618700000|2025-08-08 02:05:00|29773.5|29753.5|29765.4|29745.4|29774.4|29754.4|29755.5|29735.5|70
1754619000000|2025-08-08 02:10:00|29766.3|29746.3|29746|29726|29767.3|29747.3|29744.1|29724.1|61
1754619300000|2025-08-08 02:15:00|29745|29725|29730.6|29710.6|29745|29725|29720.1|29699.6|96
1754619600000|2025-08-08 02:20:00|29731.5|29711.5|29755.6|29735.6|29756.4|29736.4|29731.5|29711.5|53
1754619900000|2025-08-08 02:25:00|29756.5|29736.5|29775.9|29750.9|29775.9|29750.9|29751|29731|117
1754620200000|2025-08-08 02:30:00|29780.9|29755.9|29762|29742|29782.9|29762.9|29762|29742|52
1754620500000|2025-08-08 02:35:00|29762.3|29742.3|29753.1|29733.1|29764.7|29744.7|29751.3|29731.3|60
1754620800000|2025-08-08 02:40:00|29753.3|29733.3|29755|29735|29761.1|29738|29735.5|29715.5|82
1754621100000|2025-08-08 02:45:00|29756|29736|29751.8|29731.8|29764.8|29744.8|29750.6|29730.6|37
1754621400000|2025-08-08 02:50:00|29752|29732|29761|29741|29763.5|29743.5|29752|29732|55
1754621700000|2025-08-08 02:55:00|29760.9|29740.9|29758.5|29738.5|29764.4|29744.4|29758.4|29738.4|40
1754622000000|2025-08-08 03:00:00|29759|29739|29767.5|29747.5|29767.6|29747.6|29759|29739|30
1754622300000|2025-08-08 03:05:00|29769.2|29749.2|29781.5|29761.5|29789.6|29764.9|29769.2|29748.1|86
1754622600000|2025-08-08 03:10:00|29781|29761|29778.7|29758.7|29782.1|29762.1|29778.7|29758.7|42
1754622900000|2025-08-08 03:15:00|29778.6|29758.6|29767.2|29747.2|29778.7|29758.7|29765.7|29745.7|69
1754623200000|2025-08-08 03:20:00|29766.8|29746.8|29763|29743|29766.8|29746.8|29761|29741|39
1754623500000|2025-08-08 03:25:00|29764|29744|29761.5|29741.5|29764.6|29744.6|29757.5|29737.5|28
1754623800000|2025-08-08 03:30:00|29761.2|29741.2|29765|29745|29765|29745|29760.2|29740.2|23
1754624100000|2025-08-08 03:35:00|29765.5|29745.5|29766|29746|29767.6|29747.6|29765.5|29745.5|6
1754624400000|2025-08-08 03:40:00|29765.4|29745.4|29780.5|29760.5|29781.1|29761.1|29765.4|29745.4|12
1754624700000|2025-08-08 03:45:00|29781|29761|29763|29738|29781|29761|29760|29735|44
1754625000000|2025-08-08 03:50:00|29762.6|29737.6|29758|29738|29766.7|29743.9|29755.6|29735.6|30
1754625300000|2025-08-08 03:55:00|29758.5|29738.5|29757.5|29737.5|29759.6|29739.6|29757.2|29737.2|14
1754625600000|2025-08-08 04:00:00|29757.3|29737.3|29755.6|29735.6|29758|29738|29755.6|29735.6|7
1754625900000|2025-08-08 04:05:00|29757.5|29737.5|29758|29738|29759.8|29739.8|29757.5|29737.5|11
1754626200000|2025-08-08 04:10:00|29757.5|29737.5|29757.5|29737.5|29758|29738|29757.5|29737.5|3
1754626500000|2025-08-08 04:15:00|29759.8|29739.8|29752.5|29732.5|29759.8|29739.8|29752.5|29732.5|6
1754626800000|2025-08-08 04:20:00|29753.5|29733.5|29752.6|29732.6|29753.5|29733.5|29752.5|29732.5|6
1754627100000|2025-08-08 04:25:00|29752.7|29732.7|29755|29735|29755|29735|29752.4|29732.4|17
1754627400000|2025-08-08 04:30:00|29754.6|29734.6|29755.5|29735.5|29755.6|29735.6|29754.5|29734.5|23
1754627700000|2025-08-08 04:35:00|29756.6|29736.6|29755.5|29735.5|29756.6|29736.6|29755.5|29735.5|4
1754628000000|2025-08-08 04:40:00|29755.8|29735.8|29759.5|29739.5|29760|29740|29754.5|29734.5|30
1754628300000|2025-08-08 04:45:00|29758|29738|29761.3|29741.3|29763.5|29743.5|29756.7|29736.7|59
1754628600000|2025-08-08 04:50:00|29761|29741|29759.5|29739.5|29761|29741|29759.5|29739.5|11
1754628900000|2025-08-08 04:55:00|29760|29740|29759.6|29739.6|29760.5|29740.5|29759|29739|15
1754629200000|2025-08-08 05:00:00|29759.7|29739.7|29759.6|29739.6|29760.7|29740.7|29759.6|29739.6|29
1754629500000|2025-08-08 05:05:00|29759.7|29739.7|29760.1|29740.1|29761.3|29741.3|29759.7|29739.7|18
1754629800000|2025-08-08 05:10:00|29760.5|29740.5|29764.5|29744.5|29771.5|29751.5|29760.2|29740.2|29
1754630100000|2025-08-08 05:15:00|29764.1|29744.1|29775|29755|29777.6|29755.5|29763.5|29743.5|32
1754630400000|2025-08-08 05:20:00|29775.5|29755.5|29775.5|29755.5|29776|29756|29774.5|29754.5|14
1754630700000|2025-08-08 05:25:00|29776.6|29756.6|29782.5|29762.5|29782.5|29762.5|29775.5|29755.5|24
1754631000000|2025-08-08 05:30:00|29782|29762|29779|29759|29782|29762|29777|29757|24
1754631300000|2025-08-08 05:35:00|29779.1|29759.1|29778|29758|29779.1|29759.1|29778|29758|16
1754631900000|2025-08-08 05:45:00|29780.5|29760.5|29785|29765|29785|29765|29780.5|29760.5|27
1754632200000|2025-08-08 05:50:00|29788.8|29768.8|29783.5|29763.5|29788.9|29768.9|29783.1|29763.1|43
1754632500000|2025-08-08 05:55:00|29783.2|29763.2|29796|29776|29797.5|29777.5|29781.6|29761.6|35
1754632800000|2025-08-08 06:00:00|29796.5|29776.5|29792|29772|29803.5|29783.5|29789.6|29769.6|72
1754633100000|2025-08-08 06:05:00|29791.5|29771.5|29778|29758|29794|29774|29763.6|29738.6|82
1754633400000|2025-08-08 06:10:00|29774|29754|29767.5|29747.5|29778|29758|29766|29746|32
1754633700000|2025-08-08 06:15:00|29767|29747|29747.5|29727.5|29767.5|29747.5|29747.5|29727.5|38
1754634000000|2025-08-08 06:20:00|29749|29729|29775.1|29755.1|29777|29757|29747.4|29727.4|46
1754634300000|2025-08-08 06:25:00|29773.1|29753.1|29771.3|29751.3|29779.7|29753.5|29757.8|29734|75
1754634600000|2025-08-08 06:30:00|29771.4|29751.4|29774.5|29754.5|29779|29759|29771|29751|25
1754634900000|2025-08-08 06:35:00|29775|29755|29779.4|29759.4|29779.5|29759.5|29774.5|29754.5|14
1754635200000|2025-08-08 06:40:00|29777.5|29757.5|29771|29751|29778.5|29758.5|29771|29751|36
1754635500000|2025-08-08 06:45:00|29770.6|29750.6|29760.4|29740.4|29771|29751|29757.2|29737.2|53
1754635800000|2025-08-08 06:50:00|29762.8|29742.8|29763.5|29743.5|29764.5|29744.5|29761.1|29741.1|23
1754636100000|2025-08-08 06:55:00|29764.5|29744.5|29753.5|29733.5|29765|29745|29753.5|29733.5|19
1754636400000|2025-08-08 07:00:00|29752.5|29732.5|29752.5|29732.5|29755.3|29735.3|29745.4|29725.4|62
1754636700000|2025-08-08 07:05:00|29754.3|29734.3|29753.6|29728.6|29757.3|29734.3|29730.1|29710.1|80
1754637000000|2025-08-08 07:10:00|29753.9|29728.9|29745.5|29725.5|29754.5|29731.5|29745.5|29725.5|35
1754637300000|2025-08-08 07:15:00|29746|29726|29754.5|29734.5|29757|29737|29745.5|29725.5|51
1754637600000|2025-08-08 07:20:00|29756.2|29736.2|29751.5|29731.5|29756.2|29736.2|29750.5|29730.5|15
1754637900000|2025-08-08 07:25:00|29751|29731|29752|29732|29753.6|29733.6|29751|29731|12
1754638200000|2025-08-08 07:30:00|29752.5|29732.5|29751.5|29731.5|29753.6|29733.6|29750.8|29730.8|25
1754638500000|2025-08-08 07:35:00|29751.2|29731.2|29750.5|29730.5|29752.5|29732.5|29748.5|29728.5|23
1754638800000|2025-08-08 07:40:00|29750|29730|29753.1|29733.1|29753.6|29733.6|29737|29717|46
1754639100000|2025-08-08 07:45:00|29753|29733|29752|29732|29753.5|29733.5|29749.8|29729.8|31
1754639400000|2025-08-08 07:50:00|29752.5|29732.5|29753.6|29733.6|29753.6|29733.6|29751|29731|16
1754639700000|2025-08-08 07:55:00|29753|29733|29754.3|29734.3|29755.6|29735.6|29752.5|29732.5|29
1754640000000|2025-08-08 08:00:00|29755|29735|29755|29735|29755.6|29735.6|29753|29733|11
1754640300000|2025-08-08 08:05:00|29755.5|29735.5|29755|29735|29756|29736|29755|29735|4
1754640900000|2025-08-08 08:15:00|29756|29736|29755|29735|29756|29736|29755|29735|4
1754641200000|2025-08-08 08:20:00|29755.5|29735.5|29759|29739|29759|29739|29751.5|29731.5|16
1754641500000|2025-08-08 08:25:00|29758.5|29738.5|29772.5|29752.5|29772.5|29752.5|29758.5|29738.5|30
1754641800000|2025-08-08 08:30:00|29771|29751|29770|29750|29771.2|29751.2|29770|29750|7
1754642100000|2025-08-08 08:35:00|29774.6|29754.6|29799.8|29774.8|29800.4|29777.5|29774.6|29754.6|65
1754642400000|2025-08-08 08:40:00|29800.4|29775.4|29802.4|29777.4|29805.6|29780.6|29799|29774|83
1754642700000|2025-08-08 08:45:00|29803.2|29778.2|29796.5|29776.5|29803.4|29778.6|29795|29773.4|43
1754643000000|2025-08-08 08:50:00|29797|29777|29801|29781|29807.5|29787.5|29797|29777|47
1754643300000|2025-08-08 08:55:00|29800.5|29780.5|29818.1|29798.1|29824.4|29804.4|29799.5|29779.5|83
1754643600000|2025-08-08 09:00:00|29817.7|29797.7|29797.5|29777.5|29821.5|29801.5|29790|29770|80
1754643900000|2025-08-08 09:05:00|29796.5|29776.5|29801|29781|29802|29782|29796.5|29776.5|12
1754644200000|2025-08-08 09:10:00|29801.5|29781.5|29823.5|29803.5|29823.5|29803.5|29799|29779|36
1754644500000|2025-08-08 09:15:00|29823|29803|29814.5|29794.5|29824.1|29804.1|29806.7|29786.7|52
1754644800000|2025-08-08 09:20:00|29814.4|29794.4|29828.5|29808.5|29828.5|29808.5|29813|29793|56
1754645100000|2025-08-08 09:25:00|29827.7|29807.7|29831.5|29811.5|29841|29821|29827.7|29807.7|46
1754645400000|2025-08-08 09:30:00|29832.1|29812.1|29824|29804|29833.5|29813.5|29820.7|29800.7|82
1754645700000|2025-08-08 09:35:00|29821.8|29801.8|29799.1|29779.1|29823.5|29803.5|29798.5|29778.5|50
1754646000000|2025-08-08 09:40:00|29799|29779|29823|29803|29827.1|29807.1|29799|29779|45
1754646300000|2025-08-08 09:45:00|29819.8|29799.8|29808.5|29788.5|29819.9|29799.9|29807.5|29787.5|27
1754646600000|2025-08-08 09:50:00|29806.5|29786.5|29806.1|29786.1|29806.8|29786.8|29788|29768|62
1754646900000|2025-08-08 09:55:00|29805|29785|29813|29793|29813|29793|29804|29784|37
1754647200000|2025-08-08 10:00:00|29812.5|29792.5|29813|29793|29813|29793|29812|29792|8
1754647500000|2025-08-08 10:05:00|29812.9|29792.9|29816|29796|29816.2|29796.2|29806.6|29786.6|45
1754647800000|2025-08-08 10:10:00|29815.5|29795.5|29815.5|29795.5|29816.5|29796.5|29815.5|29795.5|6
1754648100000|2025-08-08 10:15:00|29816|29796|29818.5|29798.5|29819.6|29799.6|29815.5|29795.5|11
1754648400000|2025-08-08 10:20:00|29819.9|29799.9|29821.2|29801.2|29821.5|29801.5|29816.1|29796.1|21
1754648700000|2025-08-08 10:25:00|29819|29799|29821.2|29801.2|29821.5|29801.5|29817.6|29797.6|19
1754649000000|2025-08-08 10:30:00|29818.5|29798.5|29822.5|29802.5|29822.5|29802.5|29816.2|29796.2|19
1754649300000|2025-08-08 10:35:00|29822.1|29802.1|29822.5|29802.5|29823|29803|29822|29802|6
1754649600000|2025-08-08 10:40:00|29821.5|29801.5|29821.8|29801.8|29823.6|29803.6|29819.5|29799.5|13
1754649900000|2025-08-08 10:45:00|29822.1|29802.1|29823|29803|29823|29803|29820|29800|9
1754650200000|2025-08-08 10:50:00|29822.8|29802.8|29823|29803|29823|29803|29822.5|29802.5|4
1754650500000|2025-08-08 10:55:00|29822.9|29802.9|29823|29803|29823|29803|29822.5|29802.5|4
1754650800000|2025-08-08 11:00:00|29821.5|29801.5|29820.8|29800.8|29821.5|29801.5|29819.5|29799.5|7
1754651100000|2025-08-08 11:05:00|29819.5|29799.5|29820|29800|29820.8|29800.8|29819.5|29799.5|9
1754651400000|2025-08-08 11:10:00|29816.7|29796.7|29818|29798|29818|29798|29809.2|29789.2|27
1754652000000|2025-08-08 11:20:00|29821.5|29801.5|29823|29803|29824.1|29804.1|29817.4|29797.4|26
1754652300000|2025-08-08 11:25:00|29818.4|29798.4|29819.5|29799.5|29820.6|29800.6|29817.5|29797.5|18
1754652600000|2025-08-08 11:30:00|29820|29800|29819.5|29799.5|29823|29803|29817.5|29797.5|20
1754652900000|2025-08-08 11:35:00|29817.9|29797.9|29818|29798|29818|29798|29817.5|29797.5|5
1754653200000|2025-08-08 11:40:00|29817.5|29797.5|29817.5|29797.5|29819.2|29799.2|29817.5|29797.5|9
1754653500000|2025-08-08 11:45:00|29816|29796|29816|29796|29816|29796|29816|29796|1
1754653800000|2025-08-08 11:50:00|29809|29789|29813.5|29793.5|29816.2|29796.2|29807.5|29787.5|30
1754654100000|2025-08-08 11:55:00|29814|29794|29815.1|29795.1|29815.1|29795.1|29812.5|29792.5|32
1754654400000|2025-08-08 12:00:00|29815|29795|29815|29795|29815.5|29795.5|29814.5|29794.5|19
1754654700000|2025-08-08 12:05:00|29815.2|29795.2|29815|29795|29815.3|29795.3|29815|29795|9
1754655000000|2025-08-08 12:10:00|29815.1|29795.1|29815.1|29795.1|29816.1|29796.1|29815|29795|32
1754655300000|2025-08-08 12:15:00|29815|29795|29817.4|29797.4|29823.2|29803.2|29815|29795|14
1754655600000|2025-08-08 12:20:00|29820|29795|29818.1|29798.1|29822.5|29802.5|29817|29794.3|88
1754655900000|2025-08-08 12:25:00|29818.4|29798.4|29817.6|29797.6|29818.4|29798.4|29816.7|29796.7|17
1754656200000|2025-08-08 12:30:00|29816.9|29796.9|29817.5|29797.5|29819.2|29799.2|29815|29795|28
1754656500000|2025-08-08 12:35:00|29817.7|29797.7|29816.9|29796.9|29817.7|29797.7|29815|29795|18
1754656800000|2025-08-08 12:40:00|29817.1|29797.1|29821.4|29801.4|29822.5|29802.5|29816.5|29796.5|22
1754657100000|2025-08-08 12:45:00|29821.6|29801.6|29822.5|29797.5|29823.1|29802|29818.1|29796.5|18
1754657400000|2025-08-08 12:50:00|29823.1|29803.1|29827.5|29807.5|29828.9|29808.9|29823.1|29803.1|11
1754657700000|2025-08-08 12:55:00|29828|29808|29827|29807|29828.9|29808.9|29827|29807|5
1754658000000|2025-08-08 13:00:00|29827.2|29807.2|29827|29807|29827.2|29807.2|29827|29807|2
1754658300000|2025-08-08 13:05:00|29827.2|29807.2|29825|29805|29827.5|29807.5|29825|29805|5
1754658600000|2025-08-08 13:10:00|29825.8|29805.8|29825|29805|29825.8|29805.8|29825|29805|2
1754658900000|2025-08-08 13:15:00|29825.8|29805.8|29825|29805|29825.8|29805.8|29825|29805|2
1754659200000|2025-08-08 13:20:00|29824|29804|29825|29805|29825|29805|29824|29804|2
1754659500000|2025-08-08 13:25:00|29829.5|29809.5|29832.5|29812.5|29832.5|29812.5|29829|29809|25
1754659800000|2025-08-08 13:30:00|29834.2|29814.2|29839.5|29814.5|29840.6|29815.6|29832.5|29812.5|13
1754660100000|2025-08-08 13:35:00|29839|29814|29838.5|29813.5|29839.5|29814.5|29837.5|29812.5|11
1754660400000|2025-08-08 13:40:00|29838.6|29813.6|29831.6|29811.6|29838.6|29813.6|29828.1|29808.1|9
1754660700000|2025-08-08 13:45:00|29831.2|29811.2|29831.2|29811.2|29831.6|29811.6|29831.2|29811.2|3
1754661000000|2025-08-08 13:50:00|29830.6|29810.6|29825.5|29805.5|29832.4|29812.4|29825.5|29805.5|20
1754661300000|2025-08-08 13:55:00|29826|29806|29828.5|29808.5|29829|29809|29826|29806|13
1754661600000|2025-08-08 14:00:00|29829|29809|29830|29810|29830|29810|29829|29809|5
1754661900000|2025-08-08 14:05:00|29830.5|29810.5|29831.5|29811.5|29831.5|29811.5|29830|29810|12
1754662200000|2025-08-08 14:10:00|29829|29809|29830.5|29810.5|29832|29812|29827|29807|26
1754662500000|2025-08-08 14:15:00|29830|29810|29832|29812|29832|29812|29827.5|29807.5|10
1754662800000|2025-08-08 14:20:00|29831.5|29811.5|29823.5|29803.5|29831.5|29811.5|29823.2|29803.2|33
1754663100000|2025-08-08 14:25:00|29822.6|29802.6|29827.3|29807.3|29828|29808|29819.1|29799.1|49
1754663400000|2025-08-08 14:30:00|29827.1|29807.1|29825.5|29805.5|29827.3|29807.3|29825.5|29805.5|8
1754663700000|2025-08-08 14:35:00|29825|29805|29820.5|29800.5|29825.5|29805.5|29819.7|29799.7|25
1754664000000|2025-08-08 14:40:00|29820.9|29800.9|29820.1|29800.1|29820.9|29800.9|29818|29798|19
1754664300000|2025-08-08 14:45:00|29820.4|29800.4|29818.7|29798.7|29821.1|29801.1|29818.7|29798.7|24
1754664600000|2025-08-08 14:50:00|29818.6|29798.6|29828.9|29808.9|29829.1|29809.1|29818.6|29798.6|32
1754664900000|2025-08-08 14:55:00|29827.8|29807.8|29828|29808|29828.2|29808.2|29826.5|29806.5|34
1754665200000|2025-08-08 15:00:00|29827.5|29807.5|29826.9|29806.9|29828.1|29808.1|29826.9|29806.9|33
1754665500000|2025-08-08 15:05:00|29827.5|29807.5|29822.1|29802.1|29827.5|29807.5|29822.1|29802.1|21
1754665800000|2025-08-08 15:10:00|29821.7|29801.7|29817.7|29797.7|29821.7|29801.7|29817.7|29797.7|18
1754666100000|2025-08-08 15:15:00|29818.1|29798.1|29814.7|29794.7|29819.5|29799.5|29814.7|29794.7|31
1754666400000|2025-08-08 15:20:00|29814.9|29794.9|29821.5|29796.5|29822|29799.1|29807.1|29787.1|36
1754666700000|2025-08-08 15:25:00|29821.6|29796.6|29823|29798|29823|29798|29821|29796|21
1754667000000|2025-08-08 15:30:00|29822.6|29797.6|29822.8|29797.8|29823.6|29798.6|29821.2|29796.2|43
1754667300000|2025-08-08 15:35:00|29822.6|29797.6|29826.7|29801.7|29829.8|29804.8|29822|29797|36
1754667600000|2025-08-08 15:40:00|29826.2|29801.2|29824.5|29799.5|29826.9|29801.9|29822|29797|46
1754667900000|2025-08-08 15:45:00|29825.1|29800.1|29826.2|29801.2|29838.2|29807.6|29820.4|29789.8|39
1754668200000|2025-08-08 15:50:00|29826.3|29801.3|29826.2|29801.2|29829.1|29804.1|29822.9|29797.9|23
1754668500000|2025-08-08 15:55:00|29826.4|29801.4|29822.2|29797.2|29828.5|29803.5|29822.1|29797.1|30
1754668800000|2025-08-08 16:00:00|29824.2|29799.2|29828.5|29803.5|29828.5|29803.5|29822.5|29797.5|38
1754669100000|2025-08-08 16:05:00|29827.7|29802.7|29826.2|29801.2|29836.5|29803.5|29823.2|29788.3|31
1754669400000|2025-08-08 16:10:00|29823.2|29798.2|29827|29802|29827.8|29802.8|29823.2|29798.2|21
1754669700000|2025-08-08 16:15:00|29827.8|29802.8|29827.8|29802.8|29827.8|29802.8|29827.8|29802.8|1
1754670000000|2025-08-08 16:20:00|29827|29802|29828.5|29803.5|29830.3|29805.3|29827|29802|8
1754670300000|2025-08-08 16:25:00|29829.2|29804.2|29828.4|29803.4|29829.4|29804.4|29828.4|29803.4|24
1754670600000|2025-08-08 16:30:00|29828|29803|29829.5|29804.5|29829.5|29804.5|29827.5|29802.5|13
1754670900000|2025-08-08 16:35:00|29829.1|29804.1|29829.5|29804.5|29829.5|29804.5|29829.1|29804.1|2
1754671200000|2025-08-08 16:40:00|29829.1|29804.1|29829.5|29804.5|29829.5|29804.5|29829.1|29804.1|2
1754671500000|2025-08-08 16:45:00|29830|29805|29830|29805|29830|29805|29830|29805|1
1754671800000|2025-08-08 16:50:00|29829.5|29804.5|29830|29805|29830|29805|29829.5|29804.5|2
1754672100000|2025-08-08 16:55:00|29830.5|29805.5|29830.5|29805.5|29830.5|29805.5|29830|29805|11
1754672400000|2025-08-08 17:00:00|29830|29805|29830|29805|29830|29805|29830|29805|1
1754673000000|2025-08-08 17:10:00|29830.7|29805.7|29831.1|29806.1|29831.1|29806.1|29830.7|29805.7|2
1754673300000|2025-08-08 17:15:00|29831.5|29806.5|29830.7|29805.7|29831.5|29806.5|29830.7|29805.7|3
1754673600000|2025-08-08 17:20:00|29830|29805|29830.5|29805.5|29830.5|29805.5|29830|29805|2
1754673900000|2025-08-08 17:25:00|29830|29805|29830|29805|29830|29805|29830|29805|1
1754674200000|2025-08-08 17:30:00|29830.2|29805.2|29830|29805|29832|29807|29830|29805|8
1754674500000|2025-08-08 17:35:00|29829.5|29804.5|29829.5|29804.5|29829.5|29804.5|29829.5|29804.5|1
1754674800000|2025-08-08 17:40:00|29829|29804|29828.5|29803.5|29829|29804|29828.5|29803.5|2
1754675100000|2025-08-08 17:45:00|29828|29803|29828|29803|29828|29803|29828|29803|1
1754675400000|2025-08-08 17:50:00|29828.5|29803.5|29827.5|29807.5|29828.5|29807.5|29826|29803.5|4
1754675700000|2025-08-08 17:55:00|29827.3|29807.3|29826.5|29806.5|29827.3|29807.3|29826.5|29806.5|5
1754676000000|2025-08-08 18:00:00|29829|29804|29835|29810|29838|29813|29829|29804|33
1754676300000|2025-08-08 18:05:00|29834.5|29809.5|29831.5|29806.5|29835.5|29810.5|29831.5|29806.5|10
1754676900000|2025-08-08 18:15:00|29824.5|29799.5|29827.9|29789|29831.9|29802.1|29822|29789|22
1754677200000|2025-08-08 18:20:00|29826.4|29801.4|29831.1|29784.1|29831.3|29801.4|29826.4|29779.9|12
1754677500000|2025-08-08 18:25:00|29830.1|29783.1|29830|29805|29838.3|29805|29830|29783.1|10
1754677800000|2025-08-08 18:30:00|29832.5|29807.5|29833.1|29793.7|29833.1|29807.5|29825|29793.3|16
1754678100000|2025-08-08 18:35:00|29832.9|29794|29831|29806|29835.4|29806.5|29826|29790.7|9
1754678400000|2025-08-08 18:40:00|29830.5|29805.5|29831.5|29806.5|29831.5|29806.5|29830.5|29805.5|5
1754678700000|2025-08-08 18:45:00|29840|29815|29837.5|29812.5|29842.7|29817.7|29837.5|29812.5|10
1754679000000|2025-08-08 18:50:00|29842.6|29817.6|29842.5|29817.5|29842.6|29817.6|29842.5|29817.5|4
1754679300000|2025-08-08 18:55:00|29840|29815|29830.6|29785.1|29840|29815|29821.9|29785.1|30
1754679600000|2025-08-08 19:00:00|29830|29785.6|29835.6|29791.7|29835.8|29791.7|29827.5|29785.6|17
1754679900000|2025-08-08 19:05:00|29836.6|29792.7|29836.6|29792.7|29836.6|29792.7|29836.6|29792.7|1
1754680500000|2025-08-08 19:15:00|29837.6|29793.7|29840.1|29801.2|29840.1|29801.2|29837.1|29793.7|5
1754680800000|2025-08-08 19:20:00|29842.6|29798.7|29841.1|29802.2|29842.6|29809.1|29834.1|29797.5|5
1754681400000|2025-08-08 19:30:00|29845.7|29806.8|29842.9|29804|29845.7|29813.8|29836|29804|6
1754681700000|2025-08-08 19:35:00|29836|29811|29837.5|29812.5|29838.1|29813.1|29836|29811|4
1754682000000|2025-08-08 19:40:00|29838.1|29813.1|29835.9|29810.9|29838.1|29813.1|29835.9|29810.9|2
1754682300000|2025-08-08 19:45:00|29836|29811|29842.9|29804|29842.9|29811|29836|29804|2
1754682600000|2025-08-08 19:50:00|29848.2|29804.3|29842.9|29804|29848.2|29804.3|29842.9|29804|2
1754682900000|2025-08-08 19:55:00|29844|29819|29840|29815|29845|29820|29840|29815|3
1754874000000|2025-08-11 01:00:00|29862|29837|29856.3|29836.3|29868|29843|29856.1|29836.1|31
1754874300000|2025-08-11 01:05:00|29856.5|29836.5|29858.6|29833.6|29869|29841.5|29849|29829|58
1754874600000|2025-08-11 01:10:00|29867.5|29842.5|29897|29820.2|29898|29854|29855.1|29817|65
1754874900000|2025-08-11 01:15:00|29879.2|29838|29876.2|29839.5|29879.2|29847.5|29871.1|29838|11
1754875200000|2025-08-11 01:20:00|29875.9|29839.2|29865|29840|29876.4|29840|29855|29832|31
1754875500000|2025-08-11 01:25:00|29864.6|29839.6|29857.5|29832.5|29867.7|29845.1|29853.1|29832.5|52
1754875800000|2025-08-11 01:30:00|29858|29833|29839.1|29819.1|29858.2|29833.2|29839.1|29819.1|70
1754876100000|2025-08-11 01:35:00|29839|29819|29836.3|29816.3|29839|29819|29824.1|29804.1|76
1754876400000|2025-08-11 01:40:00|29837.5|29817.5|29821.9|29801.9|29841.7|29821.7|29821.9|29801.9|80
1754876700000|2025-08-11 01:45:00|29821.7|29801.7|29825.5|29805.5|29831.9|29807.5|29814.7|29794.7|61
1754877000000|2025-08-11 01:50:00|29825|29805|29810.4|29790.4|29826.6|29806.6|29805|29781|78
1754877300000|2025-08-11 01:55:00|29809|29789|29817.5|29797.5|29818|29798|29803|29783|79
1754877600000|2025-08-11 02:00:00|29819|29799|29795.6|29775.6|29820|29800|29795.5|29775.5|98
1754877900000|2025-08-11 02:05:00|29797.5|29777.5|29810.5|29790.5|29811|29791|29791.5|29771.5|58
1754878200000|2025-08-11 02:10:00|29810|29790|29828.5|29808.5|29828.7|29808.7|29805|29785|95
1754878500000|2025-08-11 02:15:00|29831|29811|29805.3|29785.3|29837.1|29817.1|29804.5|29784.5|90
1754878800000|2025-08-11 02:20:00|29805.7|29785.7|29811.7|29791.7|29820|29800|29805.1|29785.1|59
1754879100000|2025-08-11 02:25:00|29811.8|29791.8|29812.5|29792.5|29817|29797|29810.3|29790.3|35
1754879400000|2025-08-11 02:30:00|29810|29790|29825.2|29805.2|29825.2|29805.2|29807.5|29787.5|52
1754879700000|2025-08-11 02:35:00|29824.8|29804.8|29825.3|29805.3|29827.5|29807.5|29821.5|29801.5|38
1754880000000|2025-08-11 02:40:00|29825.6|29805.6|29815|29795|29825.6|29805.6|29815|29795|56
1754880300000|2025-08-11 02:45:00|29815.2|29795.2|29812|29792|29815.5|29795.5|29807.5|29787.5|19
1754880600000|2025-08-11 02:50:00|29812.5|29792.5|29808.5|29788.5|29817.5|29797.5|29803|29783|42
1754880900000|2025-08-11 02:55:00|29807.4|29787.4|29817|29797|29818.4|29798.4|29805.5|29785.5|35
1754881200000|2025-08-11 03:00:00|29816.5|29796.5|29805.1|29785.1|29817.5|29797.5|29805|29785|45
1754881500000|2025-08-11 03:05:00|29805|29785|29804.2|29784.2|29805.5|29785.5|29803.8|29783.8|34
1754881800000|2025-08-11 03:10:00|29805.2|29785.2|29806.5|29786.5|29814.5|29794.5|29804.9|29784.9|30
1754882100000|2025-08-11 03:15:00|29805.1|29785.1|29797.7|29777.7|29805.1|29785.1|29797.3|29777.3|53
1754882400000|2025-08-11 03:20:00|29797.6|29777.6|29799.4|29779.4|29800|29780|29794.8|29774.8|56
1754882700000|2025-08-11 03:25:00|29799.2|29779.2|29800.4|29780.4|29801.2|29781.2|29798.9|29778.9|37
1754883000000|2025-08-11 03:30:00|29800.3|29780.3|29800.5|29780.5|29802.5|29782.5|29799.5|29779.5|22
1754883300000|2025-08-11 03:35:00|29801|29781|29799.2|29779.2|29801.6|29781.6|29799.1|29779.1|32
1754883600000|2025-08-11 03:40:00|29799.3|29779.3|29805.8|29785.8|29807.3|29787.3|29799.2|29779.2|59
1754883900000|2025-08-11 03:45:00|29806.4|29786.4|29809.7|29789.7|29813|29793|29805|29785|53
1754884200000|2025-08-11 03:50:00|29809.4|29789.4|29811.5|29791.5|29811.5|29791.5|29807.3|29787.3|43
1754884500000|2025-08-11 03:55:00|29810.6|29790.6|29818.5|29798.5|29818.5|29798.5|29807|29787|26
1754884800000|2025-08-11 04:00:00|29819.8|29799.8|29822.3|29802.3|29823|29803|29815.6|29795.6|32
1754885100000|2025-08-11 04:05:00|29822.4|29802.4|29821.9|29801.9|29822.4|29802.4|29821.4|29801.4|44
1754885400000|2025-08-11 04:10:00|29821.4|29801.4|29818.4|29798.4|29821.7|29801.7|29817.5|29797.5|19
1754885700000|2025-08-11 04:15:00|29818.5|29798.5|29822.4|29802.4|29823.5|29803.5|29816.4|29796.4|36
1754886000000|2025-08-11 04:20:00|29823.5|29803.5|29838|29818|29838|29818|29822.4|29802.4|46
1754886300000|2025-08-11 04:25:00|29836.9|29816.9|29836|29816|29837.9|29817.9|29832|29812|41
1754886600000|2025-08-11 04:30:00|29835.5|29815.5|29826.5|29806.5|29840|29815.5|29826.5|29806.5|83
1754886900000|2025-08-11 04:35:00|29826.3|29806.3|29825.1|29805.1|29828.8|29808.8|29825.1|29805.1|98
1754887200000|2025-08-11 04:40:00|29825.7|29805.7|29826.9|29806.9|29827|29807|29824.9|29804.9|38
1754887500000|2025-08-11 04:45:00|29827|29807|29818.5|29798.5|29827.2|29807.2|29818.5|29798.5|26
1754887800000|2025-08-11 04:50:00|29818|29798|29821|29801|29822.4|29802.4|29818|29798|19
1754888100000|2025-08-11 04:55:00|29822.9|29802.9|29825|29805|29825|29805|29822.9|29802.9|5
1754888400000|2025-08-11 05:00:00|29825.5|29805.5|29829.5|29809.5|29830.5|29810.5|29825.5|29805.5|28
1754888700000|2025-08-11 05:05:00|29830|29810|29828.5|29808.5|29830|29810|29827.5|29807.5|20
1754889000000|2025-08-11 05:10:00|29827.5|29807.5|29824|29804|29828.5|29808.5|29824|29804|36
1754889300000|2025-08-11 05:15:00|29825|29805|29825.5|29805.5|29825.5|29805.5|29824.5|29804.5|10
1754889600000|2025-08-11 05:20:00|29815.6|29795.6|29811.5|29791.5|29815.6|29795.6|29807.5|29787.5|37
1754889900000|2025-08-11 05:25:00|29810.4|29790.4|29811.5|29791.5|29812.2|29792.2|29810|29790|23
1754890200000|2025-08-11 05:30:00|29812|29792|29813.5|29793.5|29814|29794|29811.5|29791.5|17
1754890500000|2025-08-11 05:35:00|29814|29794|29811.5|29791.5|29815.7|29795.7|29811.5|29791.5|23
1754890800000|2025-08-11 05:40:00|29811|29791|29805.5|29785.5|29811.5|29791.5|29805.5|29785.5|16
1754891100000|2025-08-11 05:45:00|29806|29786|29806.5|29786.5|29806.5|29786.5|29805.5|29785.5|4
1754891400000|2025-08-11 05:50:00|29807|29787|29807|29787|29807.4|29787.4|29806.6|29786.6|4
1754891700000|2025-08-11 05:55:00|29806.8|29786.8|29807.8|29787.8|29808.1|29788.1|29806.8|29786.8|24
1754892000000|2025-08-11 06:00:00|29807.9|29787.9|29815|29795|29818.7|29798.7|29807|29787|62
1754892300000|2025-08-11 06:05:00|29815.5|29795.5|29818.5|29798.5|29822.5|29802.5|29814.5|29794.5|36
1754892600000|2025-08-11 06:10:00|29820.5|29800.5|29825.5|29805.5|29826.5|29806.5|29819|29799|12
1754892900000|2025-08-11 06:15:00|29822.5|29802.5|29842.5|29822.5|29842.5|29822.5|29822.5|29802.5|28
1754893200000|2025-08-11 06:20:00|29844.7|29824.7|29845|29825|29847.2|29827.2|29842.4|29822.4|69
1754893500000|2025-08-11 06:25:00|29844.5|29824.5|29840.2|29820.2|29846.5|29826.5|29839.5|29819.5|42
1754893800000|2025-08-11 06:30:00|29841|29821|29845.5|29825.5|29846|29826|29841|29821|22
1754894100000|2025-08-11 06:35:00|29846|29826|29843.5|29823.5|29846|29826|29841|29821|20
1754894400000|2025-08-11 06:40:00|29842.4|29822.4|29847|29827|29847|29827|29842.4|29822.4|35
1754894700000|2025-08-11 06:45:00|29847.5|29827.5|29863.1|29843.1|29876.5|29851.5|29847|29824.5|112
1754895000000|2025-08-11 06:50:00|29862.5|29842.5|29862|29842|29866.5|29846.5|29850|29830|70
1754895300000|2025-08-11 06:55:00|29859.4|29839.4|29903.5|29883.5|29905.5|29885.5|29859.4|29839.4|53
1754895600000|2025-08-11 07:00:00|29902.5|29882.5|29882.5|29862.5|29902.5|29882.5|29879.3|29857.1|66
1754895900000|2025-08-11 07:05:00|29882|29862|29862.5|29842.5|29882.5|29862.5|29862.5|29842.5|77
1754896200000|2025-08-11 07:10:00|29862.1|29842.1|29868|29848|29871|29851|29858.5|29838.5|91
1754896500000|2025-08-11 07:15:00|29869|29849|29863|29843|29872.6|29852.6|29857.5|29837.5|74
1754896800000|2025-08-11 07:20:00|29864|29844|29874|29854|29875.6|29855.6|29863.5|29843.5|38
1754897100000|2025-08-11 07:25:00|29874.5|29854.5|29877|29857|29881.5|29861.5|29874|29854|35
1754897400000|2025-08-11 07:30:00|29874.8|29854.8|29881.5|29861.5|29886.5|29866.5|29872|29852|40
1754897700000|2025-08-11 07:35:00|29881.2|29861.2|29883.5|29863.5|29886.5|29866.5|29881.2|29861.2|45
1754898000000|2025-08-11 07:40:00|29882.5|29862.5|29867.5|29847.5|29885.5|29865.5|29867.5|29847.5|59
1754898300000|2025-08-11 07:45:00|29868|29848|29868.9|29848.9|29875|29855|29863.5|29843.5|51
1754898600000|2025-08-11 07:50:00|29867.5|29847.5|29872.5|29852.5|29873.5|29853.5|29867|29847|24
1754898900000|2025-08-11 07:55:00|29872|29852|29866.5|29846.5|29881|29861|29865.7|29845.7|65
1754899200000|2025-08-11 08:00:00|29866|29846|29855|29835|29866|29846|29853.5|29833.5|33
1754899500000|2025-08-11 08:05:00|29855.1|29835.1|29859.5|29839.5|29861.2|29841.2|29855|29835|16
1754899800000|2025-08-11 08:10:00|29859|29839|29846.1|29826.1|29859|29839|29845.8|29825.8|30
1754900100000|2025-08-11 08:15:00|29846.5|29826.5|29844|29824|29846.5|29826.5|29841.5|29821.5|28
1754900400000|2025-08-11 08:20:00|29844.5|29824.5|29838.5|29818.5|29846.5|29826.5|29837.8|29817.8|37
1754900700000|2025-08-11 08:25:00|29839|29819|29839|29819|29840|29820|29835.4|29815.4|22
1754901000000|2025-08-11 08:30:00|29840|29820|29842|29822|29843|29823|29840|29820|12
1754901300000|2025-08-11 08:35:00|29841|29821|29843.5|29823.5|29847|29827|29840.5|29820.5|23
1754901600000|2025-08-11 08:40:00|29846.5|29826.5|29855|29835|29858.5|29838.5|29846.5|29826.5|29
1754901900000|2025-08-11 08:45:00|29854|29834|29854|29834|29854.5|29834.5|29850.9|29830.9|23
1754902200000|2025-08-11 08:50:00|29853.5|29833.5|29855|29835|29861|29841|29853.5|29833.5|17
1754902500000|2025-08-11 08:55:00|29854.5|29834.5|29849|29829|29854.5|29834.5|29849|29829|8
1754902800000|2025-08-11 09:00:00|29848.5|29828.5|29846|29826|29848.5|29828.5|29845.5|29825.5|6
1754903100000|2025-08-11 09:05:00|29845.6|29825.6|29846.5|29826.5|29846.5|29826.5|29845.5|29825.5|4
1754903400000|2025-08-11 09:10:00|29847|29827|29858.5|29838.5|29860|29840|29846.5|29826.5|13
1754903700000|2025-08-11 09:15:00|29859.5|29839.5|29863|29843|29878.1|29858.1|29856|29836|66
1754904000000|2025-08-11 09:20:00|29863.5|29843.5|29867|29847|29867.5|29847.5|29863|29843|20
1754904300000|2025-08-11 09:25:00|29867.5|29847.5|29875|29855|29875|29855|29865|29845|36
1754904600000|2025-08-11 09:30:00|29875.5|29855.5|29889|29869|29890.5|29870.5|29874|29854|45
1754904900000|2025-08-11 09:35:00|29888|29868|29866|29846|29888|29868|29864.5|29844.5|44
1754905200000|2025-08-11 09:40:00|29865.5|29845.5|29874.5|29854.5|29874.5|29854.5|29865.5|29845.5|15
1754905500000|2025-08-11 09:45:00|29874|29854|29868|29848|29874.5|29854.5|29866.5|29846.5|23
1754905800000|2025-08-11 09:50:00|29868.5|29848.5|29871|29851|29872|29852|29868.5|29848.5|16
1754906100000|2025-08-11 09:55:00|29871.5|29851.5|29871|29851|29872.5|29852.5|29871|29851|8
1754906400000|2025-08-11 10:00:00|29871.5|29851.5|29870.5|29850.5|29873.5|29853.5|29870.5|29850.5|13
1754906700000|2025-08-11 10:05:00|29868.5|29848.5|29866.5|29846.5|29868.5|29848.5|29866.5|29846.5|6
1754907000000|2025-08-11 10:10:00|29864.5|29844.5|29861|29841|29864.5|29844.5|29858.5|29838.5|23
1754907300000|2025-08-11 10:15:00|29861.1|29841.1|29853|29833|29861.1|29841.1|29850.5|29830.5|14
1754907600000|2025-08-11 10:20:00|29853.1|29833.1|29853.1|29833.1|29853.5|29833.5|29853|29833|4
1754907900000|2025-08-11 10:25:00|29853.2|29833.2|29854.9|29834.9|29858.6|29838.6|29852.7|29832.6|22
1754908200000|2025-08-11 10:30:00|29854.3|29834.3|29864.3|29844.3|29866.4|29846.4|29854.2|29834.2|32
1754908500000|2025-08-11 10:35:00|29864.5|29844.5|29850.1|29830.1|29865.3|29845.3|29848.5|29828.5|25
1754908800000|2025-08-11 10:40:00|29850|29830|29851|29831|29852.2|29832.2|29849|29829|18
1754909100000|2025-08-11 10:45:00|29850.5|29830.5|29850|29830|29852.8|29832.8|29850|29830|6
1754909400000|2025-08-11 10:50:00|29849|29829|29851|29831|29853.5|29833.5|29849|29829|25
1754909700000|2025-08-11 10:55:00|29850.5|29830.5|29847.7|29827.7|29852.5|29832.5|29847.5|29827.5|28
1754910000000|2025-08-11 11:00:00|29847.6|29827.6|29847.5|29827.5|29848.4|29828.4|29847.5|29827.5|7
1754910300000|2025-08-11 11:05:00|29848|29828|29846.5|29826.5|29848|29828|29846.5|29826.5|4
1754910600000|2025-08-11 11:10:00|29845.5|29825.5|29838.5|29818.5|29845.5|29825.5|29838.5|29818.5|13
1754910900000|2025-08-11 11:15:00|29843.3|29823.3|29847.5|29827.5|29847.5|29827.5|29840.5|29820.5|17
1754911200000|2025-08-11 11:20:00|29847|29827|29850.1|29830.1|29851.1|29831.1|29846.5|29826.5|17
1754911500000|2025-08-11 11:25:00|29850.5|29830.5|29859.5|29839.5|29861.1|29841.1|29850.5|29830.5|24
1754911800000|2025-08-11 11:30:00|29859.1|29839.1|29860.1|29840.1|29860.1|29840.1|29858.1|29838.1|11
1754912100000|2025-08-11 11:35:00|29866.1|29846.1|29871.5|29851.5|29872.1|29852.1|29866.1|29846.1|11
1754912400000|2025-08-11 11:40:00|29870.1|29850.1|29868.5|29848.5|29872.1|29852.1|29865.1|29845.1|11
1754912700000|2025-08-11 11:45:00|29867|29847|29858.2|29838.2|29867|29847|29858.1|29838.1|13
1754913000000|2025-08-11 11:50:00|29857.7|29837.7|29854.7|29834.7|29858.1|29838.1|29854.7|29834.7|15
1754913300000|2025-08-11 11:55:00|29854.6|29834.6|29846.2|29826.2|29854.6|29834.6|29845.2|29825.2|43
1754913600000|2025-08-11 12:00:00|29850.3|29825.3|29847|29822|29852.3|29827.3|29845.5|29821.8|27
1754913900000|2025-08-11 12:05:00|29846.8|29821.8|29866.9|29841.9|29866.9|29841.9|29846.8|29821.8|36
1754914200000|2025-08-11 12:10:00|29867.3|29842.3|29876.5|29856.5|29876.5|29856.5|29867.1|29842.1|41
1754914500000|2025-08-11 12:15:00|29876.1|29856.1|29875.1|29855.1|29876.5|29856.5|29874.1|29854.1|14
1754914800000|2025-08-11 12:20:00|29874.5|29854.5|29864.5|29844.5|29876.1|29856.1|29864.1|29844.1|21
1754915100000|2025-08-11 12:25:00|29864.7|29844.7|29873.5|29853.5|29873.5|29853.5|29861.9|29841.9|39
1754915400000|2025-08-11 12:30:00|29875.8|29855.8|29877.5|29857.5|29880.5|29860.5|29875.4|29855.4|16
1754915700000|2025-08-11 12:35:00|29878.1|29858.1|29881.5|29861.5|29883.1|29863.1|29877.5|29857.5|28
1754916000000|2025-08-11 12:40:00|29881.3|29861.3|29880.1|29860.1|29881.3|29861.3|29879.5|29859.5|5
1754916300000|2025-08-11 12:45:00|29879.5|29859.5|29880.1|29860.1|29880.5|29860.5|29879.5|29859.5|6
1754916600000|2025-08-11 12:50:00|29880.5|29860.5|29880.1|29860.1|29880.5|29860.5|29879.5|29859.5|4
1754916900000|2025-08-11 12:55:00|29880.5|29860.5|29880.1|29860.1|29880.5|29860.5|29880.1|29860.1|2
1754917200000|2025-08-11 13:00:00|29879.1|29859.1|29879|29859|29879.1|29859.1|29878.5|29858.5|5
1754917500000|2025-08-11 13:05:00|29878.5|29858.5|29878.5|29858.5|29879|29859|29878.5|29858.5|5
1754917800000|2025-08-11 13:10:00|29879|29859|29878|29858|29883|29863|29878|29858|7
1754918100000|2025-08-11 13:15:00|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|29878.5|29858.5|1
1754918400000|2025-08-11 13:20:00|29874.5|29854.5|29876|29856|29877|29857|29874.5|29854.5|7
1754918700000|2025-08-11 13:25:00|29876.1|29856.1|29878.5|29858.5|29880.2|29860.2|29874.1|29854.1|71
1754919000000|2025-08-11 13:30:00|29878|29858|29878.5|29858.5|29880|29860|29877.5|29857.5|10
1754919300000|2025-08-11 13:35:00|29878|29858|29878|29858|29878|29858|29877.5|29857.5|12
1754919600000|2025-08-11 13:40:00|29877.5|29857.5|29871.5|29851.5|29877.5|29857.5|29870.5|29850.5|32
1754919900000|2025-08-11 13:45:00|29871.1|29851.1|29876.5|29856.5|29876.5|29856.5|29871.1|29851.1|12
1754920200000|2025-08-11 13:50:00|29875.5|29855.5|29876|29856|29876.5|29856.5|29874|29854|15
1754920500000|2025-08-11 13:55:00|29875.5|29855.5|29875.5|29855.5|29877.6|29857.6|29875.5|29855.5|28
1754920800000|2025-08-11 14:00:00|29876|29856|29883.8|29863.8|29884.5|29864.5|29875.5|29855.5|29
1754921100000|2025-08-11 14:05:00|29884|29864|29903.5|29883.5|29904.2|29884.2|29881|29861|41
1754921400000|2025-08-11 14:10:00|29903|29883|29904.5|29884.5|29904.7|29884.7|29898.2|29878.2|32
1754921700000|2025-08-11 14:15:00|29904|29884|29894.9|29874.9|29904|29884|29892.1|29872.1|56
1754922000000|2025-08-11 14:20:00|29894.7|29874.7|29895.4|29875.4|29895.6|29875.6|29894|29874|23
1754922300000|2025-08-11 14:25:00|29896.8|29876.8|29895|29875|29896.8|29876.8|29894.6|29874.6|21
1754922600000|2025-08-11 14:30:00|29904|29884|29901.5|29881.5|29906.7|29886.7|29898.5|29878.5|30
1754922900000|2025-08-11 14:35:00|29902|29882|29902|29882|29903|29883|29901.5|29881.5|12
1754923200000|2025-08-11 14:40:00|29901.5|29881.5|29900|29880|29901.5|29881.5|29899.5|29879.5|8
1754923500000|2025-08-11 14:45:00|29900.5|29880.5|29919.5|29899.5|29919.5|29899.5|29900|29880|28
1754923800000|2025-08-11 14:50:00|29919.1|29899.1|29909.5|29889.5|29919.5|29899.5|29909.5|29889.5|16
1754924100000|2025-08-11 14:55:00|29907.5|29887.5|29906|29886|29907.5|29887.5|29904|29884|197
1754924400000|2025-08-11 15:00:00|29906.8|29886.8|29903.3|29883.3|29908.2|29888.2|29899.5|29879.5|33
1754924700000|2025-08-11 15:05:00|29903.2|29883.2|29910.5|29890.5|29910.5|29890.5|29902.7|29882.7|21
1754925000000|2025-08-11 15:10:00|29910|29890|29910|29890|29910.5|29890.5|29909.5|29889.5|5
1754925300000|2025-08-11 15:15:00|29910.5|29890.5|29909|29889|29910.5|29890.5|29909|29889|37
1754925600000|2025-08-11 15:20:00|29909.5|29889.5|29909|29889|29909.5|29889.5|29909|29889|2
1754925900000|2025-08-11 15:25:00|29909.5|29889.5|29909|29889|29910|29890|29909|29889|22
1754926200000|2025-08-11 15:30:00|29912|29892|29909.1|29889.1|29912.5|29892.5|29908.5|29888.5|10
1754926500000|2025-08-11 15:35:00|29908.7|29888.7|29909.1|29889.1|29909.3|29889.3|29908.5|29888.5|24
1754926800000|2025-08-11 15:40:00|29909|29889|29909|29889|29909.5|29889.5|29909|29889|5
1754927100000|2025-08-11 15:45:00|29908.5|29888.5|29909|29889|29909|29889|29908.5|29888.5|2
1754927400000|2025-08-11 15:50:00|29909.5|29889.5|29909|29889|29909.5|29889.5|29909|29889|22
1754927700000|2025-08-11 15:55:00|29909.5|29889.5|29909|29889|29912.5|29892.5|29908.5|29888.5|31
1754928000000|2025-08-11 16:00:00|29909.5|29889.5|29909|29889|29909.5|29889.5|29909|29889|2
1754928300000|2025-08-11 16:05:00|29909.5|29889.5|29909.5|29889.5|29909.5|29889.5|29908.5|29888.5|12
1754928600000|2025-08-11 16:10:00|29910.1|29890.1|29910|29890|29910.1|29890.1|29909.5|29889.5|3
1754928900000|2025-08-11 16:15:00|29910.5|29890.5|29905|29885|29910.5|29890.5|29905|29885|8
1754929200000|2025-08-11 16:20:00|29905.2|29885.2|29903.5|29883.5|29905.7|29885.7|29903.4|29883.4|36
1754929500000|2025-08-11 16:25:00|29903|29883|29903|29883|29903.5|29883.5|29903|29883|15
1754929800000|2025-08-11 16:30:00|29903.5|29883.5|29903|29883|29903.5|29883.5|29903|29883|18
1754930100000|2025-08-11 16:35:00|29903.5|29883.5|29903|29883|29903.5|29883.5|29903|29883|12
1754930400000|2025-08-11 16:40:00|29896.5|29876.5|29900|29880|29900.5|29880.5|29895.5|29875.5|13
1754930700000|2025-08-11 16:45:00|29901|29881|29913|29888|29913|29888|29900.7|29877.9|41
1754931000000|2025-08-11 16:50:00|29912.5|29887.5|29911.6|29886.6|29914.7|29889.7|29911|29886|25
1754931300000|2025-08-11 16:55:00|29911|29886|29911|29886|29912|29887|29911|29886|15
1754931600000|2025-08-11 17:00:00|29908.7|29883.7|29914|29889|29914|29889|29908.5|29883.5|9
1754932200000|2025-08-11 17:10:00|29914.5|29889.5|29920|29895|29920.6|29895.6|29914.5|29889.5|8
1754932500000|2025-08-11 17:15:00|29921|29896|29936|29911|29938.5|29913.5|29921|29896|22
1754932800000|2025-08-11 17:20:00|29935.6|29910.6|29935|29910|29935.6|29910.6|29935|29910|2
1754933100000|2025-08-11 17:25:00|29934.6|29909.6|29930.2|29905.2|29934.6|29909.6|29929.3|29904.3|60
1754933400000|2025-08-11 17:30:00|29929.8|29904.8|29929|29904|29929.8|29904.8|29922|29897|32
1754933700000|2025-08-11 17:35:00|29928|29903|29925.5|29900.5|29928|29903|29924.5|29899.5|17
1754934000000|2025-08-11 17:40:00|29926|29901|29926|29901|29926.6|29901.6|29925.5|29900.5|31
1754934300000|2025-08-11 17:45:00|29926.5|29901.5|29917.6|29892.6|29926.5|29901.5|29912|29880.4|25
1754934600000|2025-08-11 17:50:00|29918|29893|29919.9|29894.9|29920.1|29895.1|29916.7|29891.7|59
1754934900000|2025-08-11 17:55:00|29920.3|29895.3|29921.3|29896.3|29921.3|29896.3|29918.2|29893.2|12
1754935500000|2025-08-11 18:05:00|29921.5|29896.5|29926.5|29901.5|29927|29902|29921.5|29896.5|13
1754935800000|2025-08-11 18:10:00|29926|29901|29924.9|29899.9|29927.1|29902.1|29924.9|29899.9|7
1754936100000|2025-08-11 18:15:00|29926.4|29901.4|29926.5|29901.5|29927|29902|29926|29901|8
1754936400000|2025-08-11 18:20:00|29927|29902|29926.5|29901.5|29927|29902|29926.5|29901.5|2
1754936700000|2025-08-11 18:25:00|29926|29901|29926|29901|29926|29901|29926|29901|1
1754937000000|2025-08-11 18:30:00|29925|29900|29909.4|29884.4|29925|29900|29901.9|29876.9|48
1754937300000|2025-08-11 18:35:00|29909.3|29884.3|29909|29884|29914.6|29889.6|29886|29861|41
1754937600000|2025-08-11 18:40:00|29909.6|29884.6|29903|29878|29909.6|29884.6|29902|29877|26
1754937900000|2025-08-11 18:45:00|29903.6|29878.6|29886|29861|29904|29879|29881|29851|55
1754938200000|2025-08-11 18:50:00|29885.8|29860.8|29926.4|29881.8|29934.9|29881.8|29885.8|29850.1|27
1754938500000|2025-08-11 18:55:00|29926.9|29882.3|29911.9|29886.9|29927.6|29890|29908|29877.6|15
1754938800000|2025-08-11 19:00:00|29918.7|29880.5|29906|29881|29918.7|29887.1|29905.4|29880.4|53
1754939100000|2025-08-11 19:05:00|29905.4|29880.4|29913.9|29875.7|29913.9|29885|29905|29874.9|79
1754939400000|2025-08-11 19:10:00|29916.4|29873.2|29923.2|29880|29924.5|29887.1|29912.1|29873.2|9
1754939700000|2025-08-11 19:15:00|29924.2|29881|29924.2|29881|29924.2|29881|29924.2|29881|1
1754940000000|2025-08-11 19:20:00|29921.7|29883.5|29915.1|29890.1|29921.7|29891.1|29914.9|29883.3|10
1754940300000|2025-08-11 19:25:00|29921.7|29883.5|29924.2|29881|29924.2|29883.5|29921.7|29881|2
1754940600000|2025-08-11 19:30:00|29914.9|29889.9|29924.2|29886|29924.2|29892.6|29914.9|29883.3|4
1754940900000|2025-08-11 19:35:00|29918.1|29893.1|29924|29885.8|29924|29893.1|29917.4|29885.8|3
1754941200000|2025-08-11 19:40:00|29917.4|29892.4|29917.4|29892.4|29917.4|29892.4|29917.4|29892.4|1
1754942100000|2025-08-11 19:55:00|29917|29892|29912|29887|29917|29892|29910.4|29885.4|10
1754960400000|2025-08-12 01:00:00|29927.6|29881.5|29911.1|29886.1|29927.6|29899.9|29909.5|29881.5|55
1754960700000|2025-08-12 01:05:00|29910.9|29885.9|29885.9|29860.9|29910.9|29885.9|29885.9|29860.9|22
1754961000000|2025-08-12 01:10:00|29883.9|29858.9|29899.5|29874.5|29899.5|29874.5|29882.5|29857.5|33
1754961300000|2025-08-12 01:15:00|29900|29875|29880.8|29860.8|29905.3|29879.5|29880.8|29859.7|41
1754961600000|2025-08-12 01:20:00|29880.4|29860.4|29882.5|29862.5|29891.1|29869.4|29870.6|29850.6|48
1754961900000|2025-08-12 01:25:00|29884.5|29864.5|29875|29855|29886.2|29866.2|29874.1|29854.1|28
1754962200000|2025-08-12 01:30:00|29874.5|29854.5|29869.8|29849.8|29874.7|29854.7|29864.5|29844.5|86
1754962500000|2025-08-12 01:35:00|29870.3|29850.3|29847.5|29827.5|29873.2|29853.2|29847.5|29827.5|93
1754962800000|2025-08-12 01:40:00|29847.2|29827.2|29817.3|29797.3|29847.2|29827.2|29803.5|29783.5|67
1754963100000|2025-08-12 01:45:00|29817.7|29797.7|29844.1|29824.1|29861.5|29840.5|29817.3|29797.3|103
1754963400000|2025-08-12 01:50:00|29843.5|29823.5|29870|29812.8|29871.2|29831.6|29834.8|29811.7|67
1754963700000|2025-08-12 01:55:00|29869.5|29813.4|29856|29831|29869.5|29835.9|29850|29813.4|58
1754964000000|2025-08-12 02:00:00|29856.3|29831.3|29843.5|29823.5|29856.3|29831.3|29843.5|29823.5|50
1754964300000|2025-08-12 02:05:00|29844.1|29824.1|29850.5|29830.5|29850.5|29830.5|29837.1|29817.1|64
1754964600000|2025-08-12 02:10:00|29851.1|29831.1|29858.1|29838.1|29863.5|29843.5|29851.1|29831.1|59
1754964900000|2025-08-12 02:15:00|29857.5|29837.5|29864.5|29844.5|29875.5|29855.5|29856.1|29836.1|91
1754965200000|2025-08-12 02:20:00|29863.8|29843.8|29866.5|29846.5|29872.5|29852.5|29862.8|29842.8|33
1754965500000|2025-08-12 02:25:00|29865.4|29845.4|29856.8|29836.8|29867.5|29847.5|29855.3|29835.3|33
1754965800000|2025-08-12 02:30:00|29857.3|29837.3|29853|29833|29860.2|29840.1|29849.7|29827.5|62
1754966100000|2025-08-12 02:35:00|29856.5|29836.5|29854.1|29834.1|29856.5|29836.5|29847.1|29827.1|70
1754966400000|2025-08-12 02:40:00|29856.5|29836.5|29864.5|29844.5|29867.1|29847.1|29852.5|29832.5|39
1754966700000|2025-08-12 02:45:00|29864.1|29844.1|29879.3|29859.3|29882.5|29862.5|29862.9|29842.9|67
1754967000000|2025-08-12 02:50:00|29879.5|29859.5|29874.1|29854.1|29879.8|29859.8|29874|29854|24
1754967300000|2025-08-12 02:55:00|29874.5|29854.5|29875.1|29855.1|29880.5|29860.5|29872.4|29852.4|44
1754967600000|2025-08-12 03:00:00|29877.5|29857.5|29874.1|29854.1|29880.7|29860.7|29873.6|29853.6|34
1754967900000|2025-08-12 03:05:00|29874|29854|29870.5|29850.5|29874|29854|29870.5|29850.5|28
1754968200000|2025-08-12 03:10:00|29870.1|29850.1|29869.5|29844.5|29870.5|29850.1|29867.1|29844.5|28
1754968500000|2025-08-12 03:15:00|29869.8|29844.8|29869.8|29844.8|29871.1|29847.5|29867.5|29844.1|49
1754968800000|2025-08-12 03:20:00|29874.8|29854.8|29872.5|29852.5|29875.1|29855.1|29867|29843.5|64
1754969100000|2025-08-12 03:25:00|29873.9|29853.9|29878|29858|29883.9|29863.9|29873.9|29853.9|53
1754969400000|2025-08-12 03:30:00|29877.8|29857.8|29877.5|29857.5|29880.6|29858.1|29876|29854.8|28
1754969700000|2025-08-12 03:35:00|29880|29855|29877.5|29857.5|29880|29857.5|29877.5|29855|4
1754970000000|2025-08-12 03:40:00|29876.3|29856.3|29874.6|29854.6|29876.3|29856.3|29873.1|29853.1|38
1754970300000|2025-08-12 03:45:00|29874.9|29854.9|29876.1|29856.1|29876.5|29856.5|29874.8|29854.8|24
1754970600000|2025-08-12 03:50:00|29875.5|29855.5|29876.1|29856.1|29876.1|29856.1|29875.5|29855.5|4
1754970900000|2025-08-12 03:55:00|29875.5|29855.5|29879.5|29859.5|29880.5|29860.5|29875.5|29855.5|20
1754971200000|2025-08-12 04:00:00|29879.1|29859.1|29878.1|29858.1|29880.5|29860.5|29877.5|29857.5|27
1754971500000|2025-08-12 04:05:00|29877.5|29857.5|29879.5|29859.5|29880.7|29860.7|29877.5|29857.5|14
1754971800000|2025-08-12 04:10:00|29880|29860|29880|29860|29880|29860|29879.8|29859.8|3
1754972100000|2025-08-12 04:15:00|29879.8|29859.8|29887.5|29867.5|29887.5|29867.5|29879.8|29859.8|7
1754972400000|2025-08-12 04:20:00|29888.2|29868.2|29887.5|29867.5|29888.2|29868.2|29887.5|29867.5|2
1754972700000|2025-08-12 04:25:00|29884.6|29864.6|29882.5|29862.5|29886.2|29866.2|29882.4|29862.4|37
1754973000000|2025-08-12 04:30:00|29882|29862|29884.6|29859.6|29891.9|29871.9|29882|29859.5|56
1754973300000|2025-08-12 04:35:00|29885.3|29860.3|29882.1|29862.1|29885.3|29864.3|29880.5|29859.4|51
1754973600000|2025-08-12 04:40:00|29881.7|29861.7|29881.5|29861.5|29881.8|29861.8|29881.4|29861.4|9
1754973900000|2025-08-12 04:45:00|29881.4|29861.4|29881.2|29861.2|29881.5|29861.5|29881|29861|6
1754974200000|2025-08-12 04:50:00|29881.4|29861.4|29880.5|29860.5|29881.7|29861.7|29879|29859|36
1754974500000|2025-08-12 04:55:00|29880.3|29860.3|29881.7|29861.7|29883.1|29863.1|29879.1|29859.1|76
1754974800000|2025-08-12 05:00:00|29880.9|29860.9|29891.1|29871.1|29891.5|29871.5|29879.5|29859.5|41
1754975100000|2025-08-12 05:05:00|29890.5|29870.5|29888.5|29868.5|29892.1|29872.1|29888.1|29868.1|52
1754975400000|2025-08-12 05:10:00|29888|29868|29887.3|29867.3|29889.9|29869.9|29886.3|29866.3|26
1754975700000|2025-08-12 05:15:00|29885.5|29865.5|29892.1|29872.1|29893.1|29873.1|29885.1|29865.1|56
1754976000000|2025-08-12 05:20:00|29891.5|29871.5|29883.7|29863.7|29892.1|29872.1|29883.5|29863.5|32
1754976300000|2025-08-12 05:25:00|29881.5|29861.5|29882.5|29862.5|29885.7|29865.7|29880.2|29860.2|53
1754976600000|2025-08-12 05:30:00|29883.1|29863.1|29885|29865|29885.1|29865.1|29882.5|29862.5|5
1754976900000|2025-08-12 05:35:00|29885.3|29865.3|29885.5|29865.5|29886.2|29866.2|29884.5|29864.5|33
1754977200000|2025-08-12 05:40:00|29886.1|29866.1|29893.5|29873.5|29897.5|29877.5|29886.1|29866.1|22
1754977500000|2025-08-12 05:45:00|29894.1|29874.1|29903.1|29883.1|29905.1|29885.1|29894.1|29874.1|18
1754977800000|2025-08-12 05:50:00|29902.1|29882.1|29903.1|29883.1|29905.5|29885.5|29902.1|29882.1|25
1754978100000|2025-08-12 05:55:00|29902.7|29882.7|29902.1|29882.1|29903.1|29883.1|29901.5|29881.5|13
1754978400000|2025-08-12 06:00:00|29902.4|29882.4|29906|29881|29915.1|29883|29893.5|29870.9|48
1754978700000|2025-08-12 06:05:00|29907|29882|29907.1|29882.1|29911.5|29886.5|29905|29880|29
1754979000000|2025-08-12 06:10:00|29906.5|29881.5|29898.5|29873.5|29907.9|29882.9|29895.5|29870.5|86
1754979300000|2025-08-12 06:15:00|29899|29874|29909.1|29889.1|29918|29893|29897.5|29872.5|100
1754979600000|2025-08-12 06:20:00|29909.5|29889.5|29921.6|29896.6|29928.5|29906.1|29909.5|29888|39
1754979900000|2025-08-12 06:25:00|29921|29896|29951.6|29926.6|29967.5|29942.5|29920|29896|61
1754980200000|2025-08-12 06:30:00|29950.6|29925.6|29932.5|29912.5|29952.2|29927.2|29929.4|29904.4|61
1754980500000|2025-08-12 06:35:00|29932.1|29912.1|29933.1|29913.1|29934.7|29914.7|29932.1|29912.1|11
1754980800000|2025-08-12 06:40:00|29932.5|29912.5|29930.5|29910.5|29935.1|29915.1|29928.1|29908.1|53
1754981100000|2025-08-12 06:45:00|29931.1|29911.1|29932.1|29912.1|29939.1|29919.1|29930.5|29910.5|32
1754981400000|2025-08-12 06:50:00|29928.1|29908.1|29928.3|29908.3|29932.7|29912.7|29924.8|29904.8|42
1754981700000|2025-08-12 06:55:00|29928.1|29908.1|29932.5|29912.5|29934.3|29914.3|29927.6|29907.6|22
1754982000000|2025-08-12 07:00:00|29937.5|29917.5|29934.5|29914.5|29939.3|29919.3|29934.5|29914.5|20
1754982300000|2025-08-12 07:05:00|29934.1|29914.1|29936.1|29916.1|29937|29917|29932.1|29912.1|28
1754982600000|2025-08-12 07:10:00|29935.5|29915.5|29931.1|29911.1|29937.9|29917.9|29926.1|29906.1|58
1754982900000|2025-08-12 07:15:00|29931.5|29911.5|29928.5|29908.5|29937.8|29917.8|29928.5|29908.5|29
1754983200000|2025-08-12 07:20:00|29929.1|29909.1|29929.3|29909.3|29934.1|29914.1|29927.8|29907.8|41
1754983500000|2025-08-12 07:25:00|29929.1|29909.1|29926.1|29906.1|29937.8|29917.8|29925.9|29905.9|90
1754983800000|2025-08-12 07:30:00|29926|29906|29919.5|29899.5|29932.5|29912.5|29914.4|29894.4|64
1754984100000|2025-08-12 07:35:00|29919.1|29899.1|29931.1|29911.1|29931.5|29911.5|29919.1|29899.1|46
1754984400000|2025-08-12 07:40:00|29931.5|29911.5|29930.1|29910.1|29934.1|29914.1|29927.1|29907.1|28
1754984700000|2025-08-12 07:45:00|29929.5|29909.5|29924.5|29904.5|29933.7|29913.7|29924.5|29904.5|30
1754985000000|2025-08-12 07:50:00|29925.1|29905.1|29927.7|29907.7|29928.1|29908.1|29924.1|29904.1|18
1754985300000|2025-08-12 07:55:00|29927.9|29907.9|29925.5|29905.5|29931.1|29911.1|29924.5|29904.5|25
1754985600000|2025-08-12 08:00:00|29926.1|29906.1|29926.1|29906.1|29926.1|29906.1|29925.5|29905.5|5
1754985900000|2025-08-12 08:05:00|29925.5|29905.5|29926.1|29906.1|29926.1|29906.1|29925.5|29905.5|32
1754986200000|2025-08-12 08:10:00|29925.5|29905.5|29932.5|29912.5|29932.5|29912.5|29925.5|29905.5|35
1754986500000|2025-08-12 08:15:00|29932.1|29912.1|29932.5|29912.5|29932.5|29912.5|29932.1|29912.1|2
1754986800000|2025-08-12 08:20:00|29933.1|29913.1|29935.1|29915.1|29938.5|29918.5|29932.5|29912.5|10
1754987100000|2025-08-12 08:25:00|29941.5|29921.5|29941.5|29921.5|29954|29934|29940.5|29920.5|29
1754987400000|2025-08-12 08:30:00|29942.1|29922.1|29945.1|29925.1|29945.1|29925.1|29942.1|29922.1|7
1754987700000|2025-08-12 08:35:00|29944.5|29924.5|29945.1|29925.1|29945.5|29925.5|29944.5|29924.5|10
1754988000000|2025-08-12 08:40:00|29944.5|29924.5|29945.1|29925.1|29945.1|29925.1|29944.5|29924.5|4
1754988300000|2025-08-12 08:45:00|29946.7|29926.7|29944.5|29924.5|29946.7|29926.7|29943.5|29923.5|20
1754988600000|2025-08-12 08:50:00|29944.7|29924.7|29943.1|29923.1|29944.7|29924.7|29942.5|29922.5|12
1754988900000|2025-08-12 08:55:00|29942.5|29922.5|29934.1|29914.1|29942.5|29922.5|29933.1|29913.1|39
1754989200000|2025-08-12 09:00:00|29935.1|29915.1|29934.7|29914.7|29935.1|29915.1|29932.5|29912.5|20
1754989500000|2025-08-12 09:05:00|29936.5|29916.5|29943.5|29923.5|29944.1|29924.1|29934.3|29914.3|40
1754989800000|2025-08-12 09:10:00|29943.1|29923.1|29940.1|29920.1|29944.1|29924.1|29940.1|29920.1|9
1754990100000|2025-08-12 09:15:00|29939.1|29919.1|29940.1|29920.1|29942.5|29922.5|29939.1|29919.1|4
1754990700000|2025-08-12 09:25:00|29940.5|29920.5|29941.1|29921.1|29941.1|29921.1|29940.5|29920.5|2
1754991000000|2025-08-12 09:30:00|29940.5|29920.5|29940.5|29920.5|29941.1|29921.1|29937.5|29917.5|7
1754991300000|2025-08-12 09:35:00|29939.5|29919.5|29940.5|29920.5|29940.5|29920.5|29939.5|29919.5|3
1754991600000|2025-08-12 09:40:00|29938.5|29918.5|29940.5|29920.5|29941.1|29921.1|29937.5|29917.5|9
1754991900000|2025-08-12 09:45:00|29940.1|29920.1|29940.1|29920.1|29940.5|29920.5|29940.1|29920.1|19
1754992200000|2025-08-12 09:50:00|29940.5|29920.5|29942.1|29922.1|29942.5|29922.5|29940.1|29920.1|12
1754992500000|2025-08-12 09:55:00|29942.5|29922.5|29940.1|29920.1|29942.5|29922.5|29940.1|29920.1|4
1754992800000|2025-08-12 10:00:00|29938.1|29918.1|29936.5|29916.5|29938.1|29918.1|29935.4|29915.4|19
1754993100000|2025-08-12 10:05:00|29937.1|29917.1|29938.5|29918.5|29939.6|29919.6|29936.5|29916.5|8
1754993400000|2025-08-12 10:10:00|29938.1|29918.1|29936.1|29916.1|29939.1|29919.1|29936.1|29916.1|12
1754993700000|2025-08-12 10:15:00|29936.5|29916.5|29936.5|29916.5|29936.5|29916.5|29936.1|29916.1|7
1754994000000|2025-08-12 10:20:00|29937.1|29917.1|29939.4|29919.4|29939.4|29919.4|29936.5|29916.5|10
1754994300000|2025-08-12 10:25:00|29938.5|29918.5|29939.5|29919.5|29939.5|29919.5|29938.1|29918.1|6
1754994600000|2025-08-12 10:30:00|29939.1|29919.1|29940.1|29920.1|29940.1|29920.1|29939.1|29919.1|4
1754994900000|2025-08-12 10:35:00|29939.5|29919.5|29939.5|29919.5|29939.5|29919.5|29939.5|29919.5|1
1754995200000|2025-08-12 10:40:00|29939.1|29919.1|29939.5|29919.5|29939.5|29919.5|29939.1|29919.1|2
1754995500000|2025-08-12 10:45:00|29939.1|29919.1|29939.5|29919.5|29939.5|29919.5|29939.1|29919.1|2
1754995800000|2025-08-12 10:50:00|29937.5|29917.5|29935.5|29915.5|29937.5|29917.5|29934.5|29914.5|11
1754996100000|2025-08-12 10:55:00|29936.1|29916.1|29936.1|29916.1|29936.1|29916.1|29935.5|29915.5|3
1754996400000|2025-08-12 11:00:00|29935.5|29915.5|29935.5|29915.5|29936.1|29916.1|29935.1|29915.1|5
1754996700000|2025-08-12 11:05:00|29936.1|29916.1|29936.1|29916.1|29936.1|29916.1|29935.5|29915.5|13
1754997000000|2025-08-12 11:10:00|29936.5|29916.5|29937.5|29917.5|29937.5|29917.5|29936.5|29916.5|5
1754997300000|2025-08-12 11:15:00|29937|29917|29937.5|29917.5|29938.1|29918.1|29937|29917|7
1754997900000|2025-08-12 11:25:00|29946.1|29926.1|29945.1|29925.1|29947.1|29927.1|29943.1|29923.1|13
1754998200000|2025-08-12 11:30:00|29944.9|29924.9|29951.5|29931.5|29956.1|29936.1|29944.3|29924.3|34
1754998500000|2025-08-12 11:35:00|29951.1|29931.1|29952.1|29932.1|29953.5|29933.5|29951.1|29931.1|10
1754998800000|2025-08-12 11:40:00|29951.5|29931.5|29950.5|29930.5|29951.5|29931.5|29950.1|29930.1|5
1754999400000|2025-08-12 11:50:00|29948.1|29928.1|29947.1|29927.1|29948.7|29928.7|29947.1|29927.1|43
1754999700000|2025-08-12 11:55:00|29947.5|29927.5|29945.1|29925.1|29947.5|29927.5|29945.1|29925.1|5
1755000000000|2025-08-12 12:00:00|29943.5|29923.5|29942.5|29922.5|29943.9|29923.9|29940.9|29920.9|14
1755000300000|2025-08-12 12:05:00|29940.7|29920.7|29940|29920|29942.5|29922.5|29939.4|29919.4|20
1755000600000|2025-08-12 12:10:00|29939.5|29919.5|29942.5|29922.5|29945|29925|29939.5|29919.5|17
1755000900000|2025-08-12 12:15:00|29942|29922|29941.6|29921.6|29942|29922|29941.4|29921.4|5
1755001200000|2025-08-12 12:20:00|29942|29922|29946.6|29921.6|29947.6|29925|29940|29920|12
1755001500000|2025-08-12 12:25:00|29943.7|29918.7|29978.4|29882|29988.5|29925.3|29939.6|29877.4|45
1755001800000|2025-08-12 12:30:00|29973.6|29881.6|29883.7|29858.7|29982.8|29885.9|29873.3|29837.5|112
1755002100000|2025-08-12 12:35:00|29881.2|29861.2|29884.7|29859.7|29905.4|29880.4|29870|29845|102
1755002400000|2025-08-12 12:40:00|29882.7|29857.7|29873.9|29848.9|29885.9|29860.9|29870|29845.1|87
1755002700000|2025-08-12 12:45:00|29874.3|29849.3|29873.1|29853.1|29885.8|29865.5|29872.5|29849.3|82
1755003000000|2025-08-12 12:50:00|29873.5|29853.5|29885.2|29865.2|29890.6|29870.6|29873.1|29853.1|70
1755003300000|2025-08-12 12:55:00|29884.6|29864.6|29883.1|29863.1|29885.6|29864.6|29876.5|29856.5|50
1755003600000|2025-08-12 13:00:00|29883|29863|29906.6|29881.6|29907.6|29882.6|29883|29863|67
1755003900000|2025-08-12 13:05:00|29906|29881|29911.9|29886.9|29917.2|29892.2|29906|29881|31
1755004200000|2025-08-12 13:10:00|29912.6|29887.6|29918|29893|29918|29893|29912.6|29887.6|14
1755004500000|2025-08-12 13:15:00|29917.6|29892.6|29916.5|29891.5|29918|29893|29906.5|29881.5|33
1755004800000|2025-08-12 13:20:00|29916|29891|29917.6|29892.6|29922.6|29897.6|29913.1|29888.1|41
1755005100000|2025-08-12 13:25:00|29919.1|29894.1|29924.2|29899.2|29927.6|29902.6|29917.5|29892.5|24
1755005400000|2025-08-12 13:30:00|29923|29898|29937.6|29912.6|29937.6|29912.6|29923|29898|20
1755005700000|2025-08-12 13:35:00|29936.9|29911.9|29931|29906|29940.1|29915.1|29930.5|29905.5|34
1755006000000|2025-08-12 13:40:00|29930.5|29905.5|29909.6|29884.6|29931.6|29906.6|29909.5|29884.6|52
1755006300000|2025-08-12 13:45:00|29910|29885|29902.5|29862.5|29920|29887|29895.5|29857.4|78
1755006600000|2025-08-12 13:50:00|29901.9|29863|29907.4|29882.4|29915.6|29883.5|29901.9|29863|28
1755006900000|2025-08-12 13:55:00|29907.1|29882.1|29905|29880|29908|29883|29905|29880|13
1755007200000|2025-08-12 14:00:00|29905.6|29880.6|29905.6|29880.6|29906|29881|29905.6|29880.6|3
1755007500000|2025-08-12 14:05:00|29904|29879|29895|29870|29904|29879|29892.6|29867.6|19
1755007800000|2025-08-12 14:10:00|29897.6|29872.6|29922.6|29897.6|29926.6|29901.6|29897.6|29872.6|23
1755008100000|2025-08-12 14:15:00|29922|29897|29922|29897|29922.5|29897.5|29921.5|29896.5|6
1755008700000|2025-08-12 14:25:00|29921|29896|29911.6|29886.6|29921|29896|29907.4|29879.1|31
1755009000000|2025-08-12 14:30:00|29912.2|29887.2|29904.6|29879.6|29914.2|29889.2|29904|29879|43
1755009300000|2025-08-12 14:35:00|29903.9|29878.9|29903.9|29878.9|29904.1|29879.1|29903.9|29878.9|3
1755009600000|2025-08-12 14:40:00|29903.4|29878.4|29903.4|29878.4|29903.4|29878.4|29903.4|29878.4|1
1755010800000|2025-08-12 15:00:00|29902.7|29877.7|29877|29852|29902.7|29877.7|29876.3|29851.3|35
1755011100000|2025-08-12 15:05:00|29876.5|29851.5|29867.5|29842.5|29876.5|29851.5|29867.5|29842.5|8
1755011400000|2025-08-12 15:10:00|29867|29842|29857.5|29832.5|29867|29842|29855|29830|23
1755011700000|2025-08-12 15:15:00|29858|29833|29856.5|29831.5|29858.5|29833.5|29856.5|29831.5|17
1755012000000|2025-08-12 15:20:00|29857|29832|29853.3|29828.3|29859.5|29834.5|29853.3|29828.3|18
1755012300000|2025-08-12 15:25:00|29853|29828|29817.5|29797.5|29854|29829|29817.5|29794.3|47
1755012600000|2025-08-12 15:30:00|29816.3|29796.3|29825.3|29805.3|29828.6|29806.1|29812.5|29792.5|50
1755012900000|2025-08-12 15:35:00|29825.2|29805.2|29815|29795|29825.2|29805.2|29815|29795|12
1755013200000|2025-08-12 15:40:00|29815.5|29795.5|29787.5|29767.5|29815.5|29795.5|29786.8|29766.8|26
1755013500000|2025-08-12 15:45:00|29787.8|29767.8|29813.5|29793.5|29830.4|29799.4|29787.8|29767.8|74
1755013800000|2025-08-12 15:50:00|29814.1|29794.1|29814.5|29794.5|29817.5|29794.5|29812.5|29788.5|26
1755014100000|2025-08-12 15:55:00|29815|29795|29836.9|29816.9|29843|29818|29815|29795|47
1755014400000|2025-08-12 16:00:00|29837.7|29817.7|29842.5|29822.5|29843.4|29823.4|29835.9|29815.9|11
1755014700000|2025-08-12 16:05:00|29842|29822|29843|29823|29844|29824|29842|29822|7
1755015000000|2025-08-12 16:10:00|29843.5|29823.5|29844|29824|29846.5|29826.5|29843|29823|16
1755015300000|2025-08-12 16:15:00|29844.5|29824.5|29839.8|29819.8|29845.1|29825.1|29836.3|29816.3|21
1755015600000|2025-08-12 16:20:00|29840.1|29820.1|29834.5|29809.5|29843|29823|29833|29808|22
1755015900000|2025-08-12 16:25:00|29835|29810|29837.5|29812.5|29839|29814|29834.5|29809.5|36
1755016200000|2025-08-12 16:30:00|29837.6|29812.6|29837.1|29812.1|29837.6|29812.6|29835.4|29810.4|11
1755016500000|2025-08-12 16:35:00|29836.4|29811.4|29839|29814|29839.6|29814.6|29835.4|29810.4|20
1755016800000|2025-08-12 16:40:00|29838|29813|29834.9|29809.9|29838|29813|29830.9|29805.9|49
1755017100000|2025-08-12 16:45:00|29835.6|29810.6|29830.9|29805.9|29835.6|29810.6|29829.6|29804.6|26
1755017400000|2025-08-12 16:50:00|29831.6|29806.6|29822|29797|29832.6|29807.6|29819.5|29794.5|36
1755017700000|2025-08-12 16:55:00|29821.6|29796.6|29817.6|29792.6|29822.6|29797.6|29817.6|29792.6|11
1755018000000|2025-08-12 17:00:00|29818.6|29793.6|29821.1|29796.1|29821.6|29796.6|29813.4|29788.4|37
1755018300000|2025-08-12 17:05:00|29822|29797|29823.6|29798.6|29824|29799|29820.6|29795.6|24
1755018600000|2025-08-12 17:10:00|29822.4|29797.4|29822.2|29797.2|29823.7|29798.7|29820.4|29795.4|28
1755018900000|2025-08-12 17:15:00|29822.3|29797.3|29825|29800|29827.7|29802.7|29822.2|29797.2|8
1755019200000|2025-08-12 17:20:00|29826.6|29801.6|29825|29800|29827.6|29802.6|29825|29800|3
1755019800000|2025-08-12 17:30:00|29830|29805|29832.6|29807.6|29833.6|29808.6|29825|29800|17
1755020100000|2025-08-12 17:35:00|29834.1|29809.1|29828.9|29803.9|29836.2|29811.2|29828.9|29803.9|9
1755020400000|2025-08-12 17:40:00|29826.6|29801.6|29823.4|29798.4|29826.6|29801.6|29823.4|29798.4|7
1755020700000|2025-08-12 17:45:00|29823|29798|29823.6|29798.6|29823.6|29798.6|29823|29798|2
1755021300000|2025-08-12 17:55:00|29822.4|29797.4|29833.2|29783.6|29833.2|29797.6|29821.9|29783.6|7
1755021600000|2025-08-12 18:00:00|29830.7|29786.1|29827.1|29802.1|29833.2|29802.1|29820.9|29783.6|16
1755021900000|2025-08-12 18:05:00|29826.9|29801.9|29826.9|29801.9|29826.9|29801.9|29826.9|29801.9|1
1755023100000|2025-08-12 18:25:00|29827.1|29802.1|29834.1|29809.1|29834.1|29809.1|29827.1|29802.1|8
1755023400000|2025-08-12 18:30:00|29838.1|29813.1|29843.2|29818.2|29846.1|29818.2|29838.1|29809.1|10
1755023700000|2025-08-12 18:35:00|29843.9|29818.9|29843.6|29818.6|29843.9|29818.9|29842.9|29817.9|5
1755024000000|2025-08-12 18:40:00|29847.5|29822.5|29848|29823|29848|29823|29847.5|29822.5|2
1755024300000|2025-08-12 18:45:00|29849.1|29824.1|29848.5|29823.5|29849.1|29824.1|29848|29823|5
1755024600000|2025-08-12 18:50:00|29848|29823|29848|29823|29848|29823|29847.5|29822.5|3
1755024900000|2025-08-12 18:55:00|29848.5|29823.5|29850|29825|29853.7|29828.7|29847.5|29822.5|21
1755025200000|2025-08-12 19:00:00|29847.5|29822.5|29847.5|29822.5|29849.7|29824.7|29847.5|29822.5|3
1755026100000|2025-08-12 19:15:00|29851.1|29826.1|29852.2|29827.2|29852.2|29827.2|29851.1|29826.1|4
1755027000000|2025-08-12 19:30:00|29852.6|29827.6|29852.6|29827.6|29863.8|29827.6|29852.4|29820.1|5
1755027300000|2025-08-12 19:35:00|29850|29825|29867.1|29817.9|29878.1|29829.8|29850|29817.6|7
1755027600000|2025-08-12 19:40:00|29866.4|29818.5|29850|29825|29866.4|29830|29850|29818.5|4
1755027900000|2025-08-12 19:45:00|29852.7|29827.7|29850|29825|29852.7|29827.7|29850|29825|2
1755046800000|2025-08-13 01:00:00|29860.1|29789.6|29811.9|29786.9|29860.1|29805.1|29811.9|29775.8|26
1755047100000|2025-08-13 01:05:00|29812.1|29787.1|29815|29795|29817|29796.7|29811.2|29787.1|45
1755047400000|2025-08-13 01:10:00|29823|29798|29807.8|29762.3|29828|29804|29795|29762.3|37
1755047700000|2025-08-13 01:15:00|29811.4|29766.8|29846.1|29784|29854.9|29786.4|29811.3|29761.2|74
1755048000000|2025-08-13 01:20:00|29827.5|29802.5|29870|29833.8|29882.6|29843.5|29827.5|29802.5|94
1755048300000|2025-08-13 01:25:00|29864.4|29839.4|29849.7|29829.7|29864.9|29840.1|29849.5|29829.5|34
1755048600000|2025-08-13 01:30:00|29850.1|29830.1|29851|29831|29855.9|29835.9|29848.5|29825|55
1755048900000|2025-08-13 01:35:00|29850.9|29830.9|29859.6|29834.6|29860.2|29838.1|29849.5|29829.5|41
1755049200000|2025-08-13 01:40:00|29860|29835|29872|29852|29890.8|29863.5|29858.5|29835|46
1755049500000|2025-08-13 01:45:00|29872.5|29852.5|29905.5|29885.5|29905.5|29885.5|29868.5|29848.5|124
1755049800000|2025-08-13 01:50:00|29908|29883|29882.5|29862.5|29908|29887.1|29877.5|29857.5|59
1755050100000|2025-08-13 01:55:00|29882.3|29862.3|29892.5|29872.5|29901.8|29879.5|29882.3|29862.3|51
1755050400000|2025-08-13 02:00:00|29889.6|29869.6|29898.9|29878.9|29900.9|29880.9|29889.6|29869.6|48
1755050700000|2025-08-13 02:05:00|29899.3|29879.3|29918.5|29898.5|29921.1|29901.1|29897.5|29877.5|77
1755051000000|2025-08-13 02:10:00|29917.5|29897.5|29915.2|29895.2|29925.7|29905.7|29912.1|29891.8|92
1755051300000|2025-08-13 02:15:00|29914.1|29894.1|29886.5|29866.5|29915.5|29895.5|29885.1|29865.1|86
1755051600000|2025-08-13 02:20:00|29886.8|29866.8|29876.4|29856.4|29886.8|29866.8|29867.5|29847.5|55
1755051900000|2025-08-13 02:25:00|29876|29856|29875|29855|29883.5|29863.5|29872.7|29850.7|55
1755052200000|2025-08-13 02:30:00|29874.7|29854.7|29886|29866|29895.1|29875.1|29874.7|29854.7|55
1755052500000|2025-08-13 02:35:00|29886.8|29866.8|29881.9|29861.9|29887.5|29867.5|29880.5|29860.5|23
1755052800000|2025-08-13 02:40:00|29881.2|29861.2|29896.4|29876.4|29897.8|29877.8|29876.8|29856.8|49
1755053100000|2025-08-13 02:45:00|29895.3|29875.3|29901|29876|29905|29885|29895.3|29874.1|86
1755053400000|2025-08-13 02:50:00|29901.3|29876.3|29895.5|29870.5|29905|29880.5|29889.1|29865|95
1755053700000|2025-08-13 02:55:00|29894|29869|29884.9|29864.9|29899.6|29874.6|29880.6|29860.6|42
1755054000000|2025-08-13 03:00:00|29884.5|29864.5|29891.5|29871.5|29894.7|29872.7|29884.5|29864.5|57
1755054300000|2025-08-13 03:05:00|29892|29872|29903.9|29883.9|29906.5|29886.5|29887.1|29867.1|50
1755054600000|2025-08-13 03:10:00|29904.3|29884.3|29898.1|29878.1|29907.2|29884.8|29897.1|29872.6|56
1755054900000|2025-08-13 03:15:00|29900|29880|29901.5|29881.5|29902.1|29882.1|29895.1|29875.1|39
1755055200000|2025-08-13 03:20:00|29904.4|29884.4|29898.8|29878.8|29906.1|29886.1|29895.4|29875.4|41
1755055500000|2025-08-13 03:25:00|29898.6|29878.6|29905|29885|29907|29885|29898.4|29878.4|49
1755055800000|2025-08-13 03:30:00|29907.1|29887.1|29952.5|29932.5|29956|29935|29907.1|29887.1|67
1755056100000|2025-08-13 03:35:00|29955|29935|29939.5|29919.5|29959.1|29939.1|29938.1|29918.1|26
1755056400000|2025-08-13 03:40:00|29937.5|29917.5|29926.2|29906.2|29939.5|29919.5|29925.5|29905.5|44
1755056700000|2025-08-13 03:45:00|29930|29910|29932.5|29912.5|29932.5|29912.5|29927.5|29907.5|22
1755057000000|2025-08-13 03:50:00|29932.3|29912.3|29949.1|29929.1|29954.4|29932.5|29931.5|29911.5|64
1755057300000|2025-08-13 03:55:00|29948.9|29928.9|29945|29925|29948.9|29928.9|29945|29925|34
1755057600000|2025-08-13 04:00:00|29942.5|29922.5|29944.3|29919.3|29945.2|29922.5|29938.1|29918.1|26
1755057900000|2025-08-13 04:05:00|29944.2|29919.2|29942.1|29922.1|29944.8|29923.4|29930.5|29908.7|37
1755058200000|2025-08-13 04:10:00|29942.5|29922.5|29941.1|29921.1|29942.5|29922.5|29938.5|29918.5|16
1755058500000|2025-08-13 04:15:00|29939|29919|29937.5|29912.5|29940|29919|29933.1|29908.1|18
1755059100000|2025-08-13 04:25:00|29939.8|29914.8|29940.2|29915.2|29940.2|29915.2|29939.8|29914.8|6
1755059400000|2025-08-13 04:30:00|29940|29915|29940.1|29915.1|29940.1|29915.1|29939.9|29914.9|5
1755059700000|2025-08-13 04:35:00|29940|29915|29940|29915|29940.5|29915.5|29940|29915|3
1755060000000|2025-08-13 04:40:00|29939.8|29914.8|29939.9|29914.9|29940.4|29915.4|29939.5|29914.5|20
1755060300000|2025-08-13 04:45:00|29939.8|29914.8|29940|29915|29940|29915|29937.5|29912.5|7
1755060600000|2025-08-13 04:50:00|29937.5|29912.5|29935.6|29910.6|29937.5|29912.5|29928.2|29903.2|15
1755060900000|2025-08-13 04:55:00|29936|29911|29934.5|29909.5|29936|29911|29934.2|29909.2|29
1755061200000|2025-08-13 05:00:00|29935|29910|29941.8|29904.3|29943.3|29910|29934.3|29903.8|27
1755061500000|2025-08-13 05:05:00|29940.1|29905|29933.9|29908.9|29940.1|29909.2|29933.9|29904.9|8
1755061800000|2025-08-13 05:10:00|29934|29909|29937|29912|29946.3|29912.7|29931|29898.8|21
1755062100000|2025-08-13 05:15:00|29942.2|29906.3|29932.6|29907.6|29942.2|29910.6|29929|29904|24
1755062400000|2025-08-13 05:20:00|29932.5|29907.5|29933.4|29908.4|29934.3|29909.3|29929|29904|33
1755062700000|2025-08-13 05:25:00|29932.7|29907.7|29925|29905|29934|29909|29925|29902.6|27
1755063000000|2025-08-13 05:30:00|29921.2|29901.2|29920|29900|29925|29901.2|29920|29895.6|25
1755063300000|2025-08-13 05:35:00|29920.4|29900.4|29920.5|29900.5|29921.5|29901.5|29920|29900|17
1755063600000|2025-08-13 05:40:00|29921.2|29901.2|29920|29900|29923.1|29903.1|29919.5|29899.5|31
1755063900000|2025-08-13 05:45:00|29920.1|29900.1|29921.8|29901.8|29925|29905|29920.1|29900.1|22
1755064200000|2025-08-13 05:50:00|29921.9|29901.9|29920|29900|29924.6|29901.9|29917.5|29897.5|32
1755064500000|2025-08-13 05:55:00|29919.5|29899.5|29919.7|29894.7|29921|29899.5|29915.5|29894.7|21
1755064800000|2025-08-13 06:00:00|29919.5|29894.5|29907.7|29882.7|29919.5|29897.5|29905.3|29882.7|37
1755065100000|2025-08-13 06:05:00|29905|29885|29909.9|29884.9|29910.5|29890.5|29902.5|29882.5|72
1755065400000|2025-08-13 06:10:00|29910|29885|29907|29887|29910|29888.2|29904.6|29884.1|58
1755065700000|2025-08-13 06:15:00|29907.1|29887.1|29907.1|29887.1|29907.3|29887.3|29904.5|29884.5|17
1755066000000|2025-08-13 06:20:00|29907|29887|29884.2|29864.2|29907|29887|29882.5|29862.5|55
1755066300000|2025-08-13 06:25:00|29886.6|29861.6|29877.5|29857.5|29888.1|29868.1|29872.5|29852.5|44
1755066600000|2025-08-13 06:30:00|29880|29860|29893.1|29873.1|29893.3|29873.3|29880|29860|66
1755066900000|2025-08-13 06:35:00|29892.5|29872.5|29884.1|29864.1|29892.5|29872.5|29881.5|29861.5|32
1755067200000|2025-08-13 06:40:00|29883.5|29863.5|29882.5|29862.5|29888.3|29868.3|29878.9|29858.9|39
1755067500000|2025-08-13 06:45:00|29883.1|29863.1|29884.9|29864.9|29887.5|29867.5|29882.5|29862.5|42
1755067800000|2025-08-13 06:50:00|29885.1|29865.1|29884.8|29864.8|29885.5|29865.5|29879.1|29859.1|41
1755068100000|2025-08-13 06:55:00|29884.6|29864.6|29885.5|29865.5|29888.8|29868.8|29882.5|29862.5|39
1755068400000|2025-08-13 07:00:00|29886.1|29866.1|29878.5|29858.5|29888.1|29868.1|29878.1|29858.1|50
1755068700000|2025-08-13 07:05:00|29879.7|29859.7|29884.9|29864.9|29886.4|29866.4|29875.7|29855.7|46
1755069000000|2025-08-13 07:10:00|29885.1|29865.1|29877.5|29857.5|29885.1|29865.1|29875.1|29855.1|102
1755069300000|2025-08-13 07:15:00|29876.8|29856.8|29881.5|29861.5|29887.2|29864.8|29876|29856|85
1755069600000|2025-08-13 07:20:00|29882.1|29862.1|29882.1|29862.1|29884.4|29864.4|29880.5|29860.5|46
1755069900000|2025-08-13 07:25:00|29881.5|29861.5|29883.6|29863.6|29884.9|29864.9|29880|29860|28
1755070200000|2025-08-13 07:30:00|29883.5|29863.5|29883.1|29863.1|29885.2|29865.2|29881.4|29861.4|26
1755070500000|2025-08-13 07:35:00|29883|29863|29882.1|29862.1|29886.1|29866.1|29878.5|29858.5|36
1755070800000|2025-08-13 07:40:00|29883.2|29863.2|29879.1|29859.1|29883.2|29863.2|29876.2|29856.2|18
1755071100000|2025-08-13 07:45:00|29879.4|29859.4|29884.5|29864.5|29885.1|29865.1|29878.5|29858.5|34
1755071400000|2025-08-13 07:50:00|29885.1|29865.1|29883.1|29863.1|29885.1|29865.1|29882.5|29862.5|4
1755071700000|2025-08-13 07:55:00|29875.5|29855.5|29878.1|29858.1|29878.1|29858.1|29875.5|29855.5|10
1755072000000|2025-08-13 08:00:00|29877.5|29857.5|29872.1|29852.1|29877.5|29857.5|29864.2|29844.2|35
1755072300000|2025-08-13 08:05:00|29871.9|29851.9|29870.5|29850.5|29874.1|29854.1|29870.1|29850.1|16
1755072600000|2025-08-13 08:10:00|29870.1|29850.1|29856.1|29836.1|29870.1|29850.1|29854.5|29834.5|38
1755072900000|2025-08-13 08:15:00|29855.5|29835.5|29857.5|29837.5|29857.5|29837.5|29854.1|29834.1|26
1755073200000|2025-08-13 08:20:00|29857.1|29837.1|29855.5|29835.5|29857.5|29837.5|29855.1|29835.1|8
1755073500000|2025-08-13 08:25:00|29853.5|29833.5|29851.1|29831.1|29853.7|29833.7|29850.3|29830.3|51
1755073800000|2025-08-13 08:30:00|29851.2|29831.2|29854.5|29834.5|29855.5|29835.5|29847.5|29827.5|35
1755074100000|2025-08-13 08:35:00|29855.1|29835.1|29859.5|29839.5|29859.5|29839.5|29852.3|29832.3|44
1755074400000|2025-08-13 08:40:00|29860.1|29840.1|29862.1|29842.1|29862.5|29842.5|29860.1|29840.1|18
1755074700000|2025-08-13 08:45:00|29862.5|29842.5|29877.1|29857.1|29880.5|29860.5|29857.1|29837.1|76
1755075000000|2025-08-13 08:50:00|29877.3|29857.3|29871.1|29851.1|29877.5|29857.5|29866.5|29846.5|14
1755075300000|2025-08-13 08:55:00|29871.5|29851.5|29871.5|29851.5|29872.1|29852.1|29871.1|29851.1|9
1755075600000|2025-08-13 09:00:00|29870.5|29850.5|29862|29837|29870.5|29850.5|29862|29837|23
1755075900000|2025-08-13 09:05:00|29861|29836|29861.5|29836.5|29861.5|29836.5|29861|29836|2
1755076200000|2025-08-13 09:10:00|29861|29836|29862.2|29842.2|29868|29848|29857.5|29836|60
1755076500000|2025-08-13 09:15:00|29862|29842|29858.5|29833.5|29862|29842|29846.4|29825.2|98
1755076800000|2025-08-13 09:20:00|29858.4|29833.4|29838|29818|29858.7|29835.8|29838|29818|36
1755077100000|2025-08-13 09:25:00|29838.5|29818.5|29828.5|29808.5|29840.1|29820.1|29828.5|29808.5|33
1755077400000|2025-08-13 09:30:00|29827.1|29807.1|29828.3|29808.3|29831.1|29811.1|29825.5|29805.5|41
1755077700000|2025-08-13 09:35:00|29828.5|29808.5|29830|29810|29830|29810|29826.9|29806.9|29
1755078000000|2025-08-13 09:40:00|29829|29809|29854.1|29834.1|29856.3|29836.3|29829|29809|71
1755078300000|2025-08-13 09:45:00|29852.7|29832.7|29848.7|29828.7|29852.8|29832.8|29848.7|29828.7|25
1755078600000|2025-08-13 09:50:00|29848.5|29828.5|29849.5|29829.5|29849.5|29829.5|29848.1|29828.1|17
1755078900000|2025-08-13 09:55:00|29846.1|29826.1|29846.5|29826.5|29847.5|29827.5|29844.5|29824.5|18
1755079200000|2025-08-13 10:00:00|29846.1|29826.1|29853.5|29833.5|29856.5|29836.5|29843.1|29823.1|59
1755079500000|2025-08-13 10:05:00|29852.5|29832.5|29856.5|29836.5|29856.5|29836.5|29849.1|29829.1|28
1755079800000|2025-08-13 10:10:00|29851.1|29831.1|29852.5|29832.5|29857.5|29837.5|29850.5|29830.5|32
1755080100000|2025-08-13 10:15:00|29853.1|29833.1|29854.5|29834.5|29855.1|29835.1|29853.1|29833.1|10
1755080400000|2025-08-13 10:20:00|29854.1|29834.1|29854.1|29834.1|29854.1|29834.1|29853.5|29833.5|5
1755080700000|2025-08-13 10:25:00|29854.5|29834.5|29855.1|29835.1|29855.1|29835.1|29853.5|29833.5|14
1755081000000|2025-08-13 10:30:00|29854.5|29834.5|29855.1|29835.1|29855.1|29835.1|29854.5|29834.5|2
1755081300000|2025-08-13 10:35:00|29854.7|29834.7|29855.1|29835.1|29855.1|29835.1|29854.5|29834.5|3
1755081600000|2025-08-13 10:40:00|29854.5|29834.5|29854.5|29834.5|29855.5|29835.5|29854.1|29834.1|12
1755081900000|2025-08-13 10:45:00|29855.5|29835.5|29868.1|29848.1|29868.1|29848.1|29855.5|29835.5|31
1755082200000|2025-08-13 10:50:00|29867.5|29847.5|29873.1|29853.1|29875.1|29855.1|29866.5|29846.5|37
1755082500000|2025-08-13 10:55:00|29874.5|29854.5|29871.4|29851.4|29875.3|29855.3|29870.2|29850.2|41
1755082800000|2025-08-13 11:00:00|29872.7|29852.7|29892.5|29872.5|29892.5|29872.5|29872.7|29852.7|39
1755083100000|2025-08-13 11:05:00|29892.1|29872.1|29886.7|29866.7|29892.5|29872.5|29880.7|29860.7|51
1755083400000|2025-08-13 11:10:00|29886.5|29866.5|29892.5|29872.5|29894.1|29874.1|29885.6|29865.6|64
1755083700000|2025-08-13 11:15:00|29892.7|29872.7|29889.1|29869.1|29894.1|29874.1|29884.9|29864.9|59
1755084000000|2025-08-13 11:20:00|29888.5|29868.5|29887.5|29867.5|29893.5|29873.5|29882.1|29859.1|40
1755084300000|2025-08-13 11:25:00|29886.3|29866.3|29893.1|29873.1|29893.1|29873.1|29886.3|29866.3|27
1755084600000|2025-08-13 11:30:00|29892.5|29872.5|29889.1|29869.1|29894.4|29874.4|29884|29864|59
1755084900000|2025-08-13 11:35:00|29889.5|29869.5|29889.1|29869.1|29889.5|29869.5|29888|29868|4
1755085200000|2025-08-13 11:40:00|29889.5|29869.5|29883.1|29863.1|29889.5|29869.5|29883.1|29863.1|15
1755085500000|2025-08-13 11:45:00|29882.5|29862.5|29875.5|29855.5|29882.5|29862.5|29875.5|29855.5|15
1755085800000|2025-08-13 11:50:00|29875.1|29855.1|29874.5|29854.5|29876.8|29856.8|29872.6|29852.6|17
1755086100000|2025-08-13 11:55:00|29874.9|29854.9|29872.1|29852.1|29875.1|29855.1|29868.1|29848.1|9
1755086400000|2025-08-13 12:00:00|29873.1|29853.1|29880|29860|29880.5|29860.5|29873.1|29853.1|11
1755086700000|2025-08-13 12:05:00|29879.7|29859.7|29877.5|29857.5|29880.4|29860.4|29877.5|29857.5|21
1755087300000|2025-08-13 12:15:00|29878.1|29858.1|29878.5|29858.5|29878.5|29858.5|29878.1|29858.1|2
1755087600000|2025-08-13 12:20:00|29879.1|29859.1|29877.5|29857.5|29879.5|29859.5|29876.5|29856.5|12
1755087900000|2025-08-13 12:25:00|29876.2|29856.2|29872.1|29852.1|29877.5|29857.5|29870.9|29850.9|36
1755088200000|2025-08-13 12:30:00|29873.1|29853.1|29886.1|29866.1|29886.5|29866.5|29873.1|29853.1|17
1755088500000|2025-08-13 12:35:00|29887.1|29867.1|29885|29865|29888.1|29868.1|29885|29865|6
1755088800000|2025-08-13 12:40:00|29885.1|29865.1|29886.1|29866.1|29888.1|29868.1|29885.1|29865.1|10
1755089100000|2025-08-13 12:45:00|29885.5|29865.5|29886.1|29866.1|29886.9|29866.9|29885.5|29865.5|12
1755089400000|2025-08-13 12:50:00|29886.5|29866.5|29886.1|29866.1|29887.1|29867.1|29886.1|29866.1|4
1755089700000|2025-08-13 12:55:00|29884.7|29864.7|29885.1|29865.1|29886|29866|29884.5|29864.5|40
1755090000000|2025-08-13 13:00:00|29884.9|29864.9|29886.5|29866.5|29887.5|29867.5|29884.9|29864.9|18
1755090300000|2025-08-13 13:05:00|29885|29865|29885.3|29865.3|29885.3|29865.3|29885|29865|2
1755090600000|2025-08-13 13:10:00|29885|29865|29885|29865|29889.2|29869.2|29884.5|29864.5|27
1755090900000|2025-08-13 13:15:00|29884.5|29864.5|29879.5|29859.5|29885|29865|29876.5|29856.5|62
1755091200000|2025-08-13 13:20:00|29879|29859|29877.5|29857.5|29879|29859|29873.9|29853.9|55
1755091500000|2025-08-13 13:25:00|29877.6|29857.6|29872.4|29847.4|29880.6|29858|29872.4|29847.4|69
1755091800000|2025-08-13 13:30:00|29872|29847|29861.4|29836.4|29872|29847|29861.4|29836.4|14
1755092100000|2025-08-13 13:35:00|29864|29839|29852.6|29827.6|29865.6|29840.6|29852.5|29827.5|20
1755092400000|2025-08-13 13:40:00|29852.5|29827.5|29852.6|29827.6|29852.6|29827.6|29850|29825|3
1755092700000|2025-08-13 13:45:00|29850|29825|29847.6|29822.6|29852.6|29827.6|29844|29819|13
1755093000000|2025-08-13 13:50:00|29846.9|29821.9|29832.5|29812.5|29847.1|29822.1|29832.5|29812.5|15
1755093300000|2025-08-13 13:55:00|29835.1|29815.1|29834.1|29809.1|29841.5|29818.9|29834.1|29809.1|17
1755093600000|2025-08-13 14:00:00|29834|29809|29836.6|29811.6|29837|29812|29833.8|29808.8|34
1755093900000|2025-08-13 14:05:00|29841.2|29816.2|29835.6|29810.6|29846|29821|29835|29810|40
1755094200000|2025-08-13 14:10:00|29836|29811|29836.5|29816.5|29838.5|29816.5|29831.2|29808|20
1755094500000|2025-08-13 14:15:00|29837.5|29817.5|29842|29822|29850.1|29830.1|29837.5|29817.5|42
1755094800000|2025-08-13 14:20:00|29842.1|29822.1|29847.1|29827.1|29847.1|29827.1|29839.1|29819.1|52
1755095100000|2025-08-13 14:25:00|29845.1|29825.1|29841.6|29816.6|29849.1|29829.1|29833.5|29813.5|46
1755095400000|2025-08-13 14:30:00|29840.6|29815.6|29832.5|29812.5|29843.6|29818.6|29831|29808.8|22
1755095700000|2025-08-13 14:35:00|29833|29813|29832|29812|29833|29813|29832|29812|14
1755096000000|2025-08-13 14:40:00|29831.5|29811.5|29834.5|29814.5|29834.5|29814.5|29831|29811|17
1755096300000|2025-08-13 14:45:00|29836|29816|29845.8|29825.8|29847.4|29827.4|29836|29816|39
1755096600000|2025-08-13 14:50:00|29845.6|29825.6|29855.1|29835.1|29855.1|29835.1|29845.6|29825.6|25
1755096900000|2025-08-13 14:55:00|29854.9|29834.9|29853.5|29833.5|29868.6|29843.6|29849|29829|60
1755097200000|2025-08-13 15:00:00|29854|29834|29855.6|29830.6|29855.6|29834.5|29849.5|29829.5|26
1755097500000|2025-08-13 15:05:00|29856|29831|29860|29835|29860|29835|29856|29831|17
1755097800000|2025-08-13 15:10:00|29861.5|29836.5|29864.4|29839.4|29865|29840|29861|29836|16
1755098100000|2025-08-13 15:15:00|29865.5|29840.5|29866|29841|29866.5|29841.5|29863.4|29838.4|16
1755098400000|2025-08-13 15:20:00|29864|29839|29855.5|29835.5|29864|29839|29855.5|29831|10
1755098700000|2025-08-13 15:25:00|29854.5|29834.5|29850|29830|29855.1|29835.1|29847.5|29827.5|19
1755099000000|2025-08-13 15:30:00|29849.5|29829.5|29850.5|29830.5|29850.5|29830.5|29849.5|29829.5|13
1755099300000|2025-08-13 15:35:00|29850|29830|29850.5|29830.5|29850.5|29830.5|29850|29830|2
1755099600000|2025-08-13 15:40:00|29851.5|29831.5|29852|29832|29852|29832|29851.5|29831.5|4
1755099900000|2025-08-13 15:45:00|29851.5|29831.5|29869.1|29849.1|29869.1|29849.1|29851.5|29831.5|34
1755100200000|2025-08-13 15:50:00|29868.5|29848.5|29872|29852|29872|29852|29866.5|29846.5|54
1755100500000|2025-08-13 15:55:00|29871.9|29851.9|29872.1|29852.1|29873|29853|29871|29851|12
1755100800000|2025-08-13 16:00:00|29873|29853|29872.5|29852.5|29874.3|29854.3|29870.5|29850.5|13
1755101100000|2025-08-13 16:05:00|29872|29852|29870.7|29850.7|29872.9|29852.9|29870.7|29850.7|26
1755101400000|2025-08-13 16:10:00|29870.6|29850.6|29872|29852|29872|29852|29869.2|29849.2|36
1755101700000|2025-08-13 16:15:00|29871.6|29851.6|29873|29853|29874|29854|29870.2|29850.2|27
1755102000000|2025-08-13 16:20:00|29872.6|29852.6|29871.5|29851.5|29873.2|29853.2|29871.1|29851.1|13
1755102300000|2025-08-13 16:25:00|29872.5|29852.5|29879|29854|29879.6|29854.6|29872.5|29849.8|15
1755102600000|2025-08-13 16:30:00|29878.6|29853.6|29879.6|29854.6|29879.6|29854.6|29878|29853|6
1755102900000|2025-08-13 16:35:00|29879|29854|29876.6|29851.6|29879|29854|29871.4|29846.4|34
1755103200000|2025-08-13 16:40:00|29877.6|29852.6|29876.8|29851.8|29878|29853|29871|29846|19
1755103500000|2025-08-13 16:45:00|29877|29852|29878|29853|29878|29853|29876.6|29851.6|13
1755103800000|2025-08-13 16:50:00|29877.6|29852.6|29878|29853|29879.6|29854.6|29876.6|29851.6|10
1755104100000|2025-08-13 16:55:00|29877.6|29852.6|29878|29853|29878|29853|29877.6|29852.6|2
1755104400000|2025-08-13 17:00:00|29881.6|29856.6|29883.8|29858.8|29883.8|29858.8|29881.6|29856.6|3
1755104700000|2025-08-13 17:05:00|29882|29857|29882|29857|29885.6|29860.6|29880|29855|11
1755105000000|2025-08-13 17:10:00|29881.6|29856.6|29882|29857|29882|29857|29881|29856|5
1755105300000|2025-08-13 17:15:00|29883|29858|29886.5|29861.5|29886.6|29861.6|29882|29857|6
1755105600000|2025-08-13 17:20:00|29886.6|29861.6|29889.5|29864.5|29889.5|29864.5|29882.5|29857.5|23
1755105900000|2025-08-13 17:25:00|29886.5|29861.5|29888.5|29863.5|29891.2|29866.2|29882|29857|32
1755106200000|2025-08-13 17:30:00|29889.5|29864.5|29887.5|29862.5|29889.5|29864.5|29887.5|29862.5|4
1755106800000|2025-08-13 17:40:00|29887.6|29862.6|29887.6|29862.6|29887.6|29862.6|29887.6|29862.6|1
1755107100000|2025-08-13 17:45:00|29888|29863|29888|29863|29888.6|29863.6|29888|29863|3
1755107400000|2025-08-13 17:50:00|29885.4|29860.4|29884.6|29859.6|29885.4|29860.4|29884|29859|5
1755108000000|2025-08-13 18:00:00|29884|29859|29884.6|29859.6|29884.6|29859.6|29884|29859|2
1755108300000|2025-08-13 18:05:00|29884|29859|29884|29859|29884|29859|29884|29859|1
1755108600000|2025-08-13 18:10:00|29884.6|29859.6|29884.4|29859.4|29884.6|29859.6|29884.4|29859.4|2
1755108900000|2025-08-13 18:15:00|29885.1|29860.1|29885.1|29860.1|29885.1|29860.1|29885.1|29860.1|1
1755109200000|2025-08-13 18:20:00|29884.4|29859.4|29884.4|29859.4|29884.4|29859.4|29884.4|29859.4|1
1755109500000|2025-08-13 18:25:00|29885.2|29860.2|29892.6|29867.6|29892.6|29867.6|29884.4|29859.4|14
1755109800000|2025-08-13 18:30:00|29893|29868|29890|29865|29893|29868|29889.6|29864.6|6
1755110700000|2025-08-13 18:45:00|29891|29866|29891|29866|29894.6|29869.6|29891|29866|4
1755111300000|2025-08-13 18:55:00|29890.6|29865.6|29891|29866|29891|29866|29889.6|29864.6|4
1755111600000|2025-08-13 19:00:00|29890.6|29865.6|29890.6|29865.6|29890.6|29865.6|29890.6|29865.6|1
1755111900000|2025-08-13 19:05:00|29891|29866|29890|29865|29891|29866|29890|29865|2
1755112500000|2025-08-13 19:15:00|29888.4|29863.4|29893|29855.8|29893|29863.4|29886.4|29855.8|4
1755112800000|2025-08-13 19:20:00|29895.5|29853.3|29895.5|29853.3|29895.5|29853.3|29895.5|29853.3|1
1755114300000|2025-08-13 19:45:00|29898|29850.8|29895.5|29853.3|29898|29853.3|29895.5|29850.8|6
1755114600000|2025-08-13 19:50:00|29902.4|29861.7|29903.4|29878.4|29904|29879|29894.5|29860.4|16
1755114900000|2025-08-13 19:55:00|29904.2|29879.2|29901.9|29876.9|29904.2|29879.2|29901.9|29876.9|4
1755133200000|2025-08-14 01:00:00|29884.6|29859.6|29849.8|29824.8|29884.6|29862.1|29845.5|29820.5|53
1755133500000|2025-08-14 01:05:00|29850.3|29825.3|29861.5|29836.5|29866.9|29838.1|29850|29825|61
1755133800000|2025-08-14 01:10:00|29862.1|29837.1|29861.6|29813.4|29864.5|29839.5|29847.5|29812.7|54
1755134100000|2025-08-14 01:15:00|29859.8|29815.2|29855|29799|29861.5|29815.2|29849.8|29797.8|32
1755134400000|2025-08-14 01:20:00|29839.6|29814.6|29825|29800|29839.6|29814.6|29821.5|29797.6|46
1755134700000|2025-08-14 01:25:00|29825.6|29800.6|29835|29815|29840.5|29820.5|29821.2|29799|35
1755135000000|2025-08-14 01:30:00|29831.2|29811.2|29825.3|29800.3|29835.5|29815.5|29813.1|29793.1|31
1755135300000|2025-08-14 01:35:00|29827.5|29802.5|29836.1|29816.1|29836.3|29816.3|29827.5|29802.5|38
1755135600000|2025-08-14 01:40:00|29835.3|29815.3|29842.5|29822.5|29842.5|29822.5|29834.5|29814.5|24
1755135900000|2025-08-14 01:45:00|29842|29822|29826.4|29806.4|29842.5|29822.5|29826.4|29806.4|55
1755136200000|2025-08-14 01:50:00|29825.2|29805.2|29809.5|29789.5|29825.2|29805.2|29805|29783|49
1755136500000|2025-08-14 01:55:00|29810.1|29790.1|29827.5|29807.5|29827.5|29807.5|29808|29788|54
1755136800000|2025-08-14 02:00:00|29828.1|29808.1|29855.5|29835.5|29866.3|29846.3|29828.1|29808.1|151
1755137100000|2025-08-14 02:05:00|29855.3|29835.3|29839.5|29819.5|29864.1|29844.1|29835.7|29815.7|77
1755137400000|2025-08-14 02:10:00|29840.5|29820.5|29877|29852|29878.6|29855.5|29840|29820|60
1755137700000|2025-08-14 02:15:00|29876|29851|29896.2|29876.2|29904.8|29884.8|29861|29841|90
1755138000000|2025-08-14 02:20:00|29896|29876|29875|29855|29896.2|29876.2|29875|29855|66
1755138300000|2025-08-14 02:25:00|29873.1|29853.1|29885.5|29865.5|29885.5|29865.5|29871.5|29851.5|63
1755138600000|2025-08-14 02:30:00|29886.5|29866.5|29883.5|29863.5|29887.1|29867.1|29882.3|29862.3|45
1755138900000|2025-08-14 02:35:00|29883.9|29863.9|29886.6|29866.6|29889.3|29869.3|29882.3|29862.3|22
1755139200000|2025-08-14 02:40:00|29886.7|29866.7|29887.8|29867.8|29889.4|29869.4|29886.5|29866.5|17
1755139500000|2025-08-14 02:45:00|29887.6|29867.6|29895.6|29875.6|29896.4|29876.4|29887.4|29867.4|28
1755139800000|2025-08-14 02:50:00|29896.2|29876.2|29897.5|29877.5|29899.7|29879.7|29893.4|29873.4|49
1755140100000|2025-08-14 02:55:00|29896.9|29876.9|29887.4|29867.4|29899.1|29879.1|29886.4|29866.4|52
1755140400000|2025-08-14 03:00:00|29894.9|29874.9|29915.8|29895.8|29935.6|29910.6|29894.9|29874.9|103
1755140700000|2025-08-14 03:05:00|29915.5|29895.5|29908.5|29888.5|29918.2|29896.4|29907.9|29887.9|46
1755141000000|2025-08-14 03:10:00|29909|29889|29918.4|29898.4|29920.5|29900.5|29909|29889|42
1755141300000|2025-08-14 03:15:00|29918.3|29898.3|29908.4|29888.4|29918.3|29898.3|29905.5|29885.5|52
1755141600000|2025-08-14 03:20:00|29908.7|29888.7|29908.3|29888.3|29909.1|29889.1|29907.5|29887.5|47
1755141900000|2025-08-14 03:25:00|29908.4|29888.4|29919.6|29899.6|29925.1|29901.5|29907.1|29887.1|93
1755142200000|2025-08-14 03:30:00|29920|29900|29923.8|29903.8|29925.5|29905.5|29918.8|29898.8|43
1755142500000|2025-08-14 03:35:00|29924.2|29904.2|29928|29908|29931.5|29911.5|29924.2|29904.2|46
1755142800000|2025-08-14 03:40:00|29927.8|29907.8|29922.8|29902.8|29927.8|29907.8|29922.3|29902.3|29
1755143100000|2025-08-14 03:45:00|29924.9|29904.9|29929.4|29909.4|29931.5|29911.5|29919.5|29899.5|57
1755143400000|2025-08-14 03:50:00|29929.9|29909.9|29924.4|29904.4|29929.9|29909.9|29924.2|29904.2|28
1755143700000|2025-08-14 03:55:00|29924.3|29904.3|29910|29890|29928.6|29908.6|29907.7|29887.7|99
1755144000000|2025-08-14 04:00:00|29909.7|29889.7|29907.5|29887.5|29915.2|29895.2|29906.4|29886.4|58
1755144300000|2025-08-14 04:05:00|29907.6|29887.6|29908.8|29888.8|29909.9|29889.9|29907.5|29887.5|24
1755144600000|2025-08-14 04:10:00|29909|29889|29917.5|29897.5|29918.5|29898.5|29907.3|29887.3|66
1755144900000|2025-08-14 04:15:00|29918.3|29898.3|29912.5|29892.5|29918.3|29898.3|29912|29892|52
1755145200000|2025-08-14 04:20:00|29912.2|29892.2|29910.5|29890.5|29912.6|29892.6|29908.9|29888.9|24
1755145500000|2025-08-14 04:25:00|29910.9|29890.9|29911.4|29891.4|29914.8|29894.8|29910.2|29890.2|22
1755145800000|2025-08-14 04:30:00|29911.5|29891.5|29915.5|29890.5|29916|29896|29908.4|29888.4|48
1755146100000|2025-08-14 04:35:00|29916|29891|29904.5|29884.5|29916.8|29891.8|29904.3|29883.8|73
1755146400000|2025-08-14 04:40:00|29905|29885|29903.5|29883.5|29905|29885|29901.4|29881.4|26
1755146700000|2025-08-14 04:45:00|29904|29884|29905.5|29885.5|29905.5|29885.5|29903.5|29883.5|10
1755147000000|2025-08-14 04:50:00|29906.1|29886.1|29904.5|29884.5|29906.1|29886.1|29903.5|29883.5|25
1755147300000|2025-08-14 04:55:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29901.9|29881.9|5
1755147600000|2025-08-14 05:00:00|29902.1|29882.1|29908.1|29888.1|29912.5|29892.5|29902.1|29882.1|53
1755147900000|2025-08-14 05:05:00|29908.5|29888.5|29909.1|29889.1|29909.5|29889.5|29907.5|29887.5|13
1755148200000|2025-08-14 05:10:00|29909.5|29889.5|29909|29889|29909.5|29889.5|29908.5|29888.5|13
1755148500000|2025-08-14 05:15:00|29908.5|29888.5|29908.5|29888.5|29909.5|29889.5|29908.1|29888.1|60
1755148800000|2025-08-14 05:20:00|29909.5|29889.5|29907|29887|29910.5|29890.5|29906.9|29886.9|6
1755149100000|2025-08-14 05:25:00|29906.9|29886.9|29910.1|29890.1|29910.1|29890.1|29906.5|29886.5|9
1755149400000|2025-08-14 05:30:00|29910.5|29890.5|29913.5|29893.5|29913.5|29893.5|29910.1|29890.1|19
1755149700000|2025-08-14 05:35:00|29912.5|29892.5|29912.5|29892.5|29913.5|29893.5|29912.1|29892.1|6
1755150000000|2025-08-14 05:40:00|29912.1|29892.1|29925|29905|29927|29907|29911.5|29891.5|29
1755150300000|2025-08-14 05:45:00|29924.5|29904.5|29923.5|29903.5|29925.1|29905.1|29923.1|29903.1|28
1755150600000|2025-08-14 05:50:00|29921.5|29901.5|29919.1|29899.1|29922.1|29902.1|29916.1|29896.1|31
1755150900000|2025-08-14 05:55:00|29919.5|29899.5|29919.5|29899.5|29920.3|29900.3|29918.1|29898.1|20
1755151200000|2025-08-14 06:00:00|29920.1|29900.1|29937.1|29917.1|29937.5|29917.5|29919.5|29899.5|15
1755151500000|2025-08-14 06:05:00|29935.5|29915.5|29927.5|29907.5|29937.1|29917.1|29926.1|29906.1|35
1755151800000|2025-08-14 06:10:00|29926.9|29906.9|29921.1|29901.1|29927.5|29907.5|29920.3|29900.3|58
1755152100000|2025-08-14 06:15:00|29921.5|29901.5|29912.1|29892.1|29921.5|29901.5|29902.9|29882.9|79
1755152400000|2025-08-14 06:20:00|29912.5|29892.5|29926.1|29906.1|29931.1|29911.1|29906.5|29886.5|88
1755152700000|2025-08-14 06:25:00|29925.1|29905.1|29914.5|29894.5|29926.1|29906.1|29913.7|29893.7|29
1755153000000|2025-08-14 06:30:00|29915.1|29895.1|29907.3|29887.3|29918.1|29898.1|29905.7|29885.7|73
1755153300000|2025-08-14 06:35:00|29907.4|29887.4|29914.1|29894.1|29914.1|29894.1|29907.3|29887.3|25
1755153600000|2025-08-14 06:40:00|29914.5|29894.5|29927.1|29907.1|29927.5|29907.5|29914.1|29894.1|24
1755153900000|2025-08-14 06:45:00|29929.4|29909.4|29934.5|29914.5|29935.1|29915.1|29927.1|29907.1|18
1755154200000|2025-08-14 06:50:00|29933.9|29913.9|29941.5|29921.5|29948.1|29928.1|29932.9|29912.9|68
1755154500000|2025-08-14 06:55:00|29942.1|29922.1|29943.2|29923.2|29943.2|29923.2|29940.4|29920.4|16
1755154800000|2025-08-14 07:00:00|29943.7|29923.7|29938.8|29918.8|29943.7|29923.7|29938.5|29918.5|26
1755155100000|2025-08-14 07:05:00|29939.2|29919.2|29939.5|29919.5|29939.8|29919.8|29938.4|29918.4|20
1755155400000|2025-08-14 07:10:00|29939.7|29919.7|29936.5|29916.5|29940.5|29920.5|29935.3|29915.3|25
1755155700000|2025-08-14 07:15:00|29937.1|29917.1|29941.1|29921.1|29941.1|29921.1|29934.8|29914.8|36
1755156000000|2025-08-14 07:20:00|29944.3|29924.3|29949.6|29929.6|29949.9|29929.9|29942.9|29922.9|57
1755156300000|2025-08-14 07:25:00|29949.5|29929.5|29953.3|29933.3|29954.5|29934.5|29948.9|29928.9|39
1755156600000|2025-08-14 07:30:00|29953.1|29933.1|29954.5|29934.5|29955|29935|29951.5|29931.5|40
1755156900000|2025-08-14 07:35:00|29954.1|29934.1|29953.1|29933.1|29956.4|29936.4|29951.9|29931.9|33
1755157200000|2025-08-14 07:40:00|29952|29932|29975.9|29955.9|29975.9|29955.9|29951.9|29931.9|77
1755157500000|2025-08-14 07:45:00|29976.4|29956.4|29997.1|29977.1|29997.1|29977.1|29976.4|29956.4|62
1755157800000|2025-08-14 07:50:00|29997.4|29977.4|29992.5|29972.5|29998.9|29978.9|29990.5|29970.5|69
1755158100000|2025-08-14 07:55:00|29987.7|29967.7|29975.5|29955.5|29987.7|29967.7|29975.5|29955.5|21
1755158400000|2025-08-14 08:00:00|29976.1|29956.1|29971.5|29951.5|29976.1|29956.1|29971.1|29951.1|8
1755158700000|2025-08-14 08:05:00|29972.5|29952.5|29987.5|29967.5|29989.1|29969.1|29971.6|29951.6|56
1755159000000|2025-08-14 08:10:00|29988.1|29968.1|29983.5|29963.5|29996.5|29976.5|29976|29956|65
1755159300000|2025-08-14 08:15:00|29983.1|29963.1|29985.1|29965.1|29985.1|29965.1|29978|29958|61
1755159600000|2025-08-14 08:20:00|29984.1|29964.1|29979.1|29959.1|29985.5|29965.5|29977.1|29957.1|18
1755159900000|2025-08-14 08:25:00|29978.5|29958.5|29975.5|29955.5|29979.1|29959.1|29975.5|29955.5|22
1755160200000|2025-08-14 08:30:00|29975.1|29955.1|29962.3|29942.3|29975.3|29955.3|29962.1|29942.1|45
1755160500000|2025-08-14 08:35:00|29962.1|29942.1|29965.5|29945.5|29966.5|29946.5|29961.7|29941.7|36
1755160800000|2025-08-14 08:40:00|29966.1|29946.1|29967.1|29947.1|29967.1|29947.1|29966.1|29946.1|4
1755161100000|2025-08-14 08:45:00|29967.5|29947.5|29980.5|29960.5|29986|29966|29967.5|29947.5|52
1755161400000|2025-08-14 08:50:00|29981.1|29961.1|30000|29980|30002.1|29982.1|29980.5|29960.5|50
1755161700000|2025-08-14 08:55:00|29999|29979|29995|29975|29999|29979|29986|29966|40
1755162000000|2025-08-14 09:00:00|29994|29974|29997.9|29977.9|29999.3|29979.3|29984|29964|102
1755162300000|2025-08-14 09:05:00|29998|29978|29996.9|29976.9|29999.1|29979.1|29996.4|29976.4|42
1755162600000|2025-08-14 09:10:00|29996.8|29976.8|29980.5|29960.5|29997.4|29977.4|29979.6|29959.6|97
1755162900000|2025-08-14 09:15:00|29981.1|29961.1|29997.6|29977.6|29999.4|29979.4|29980|29960|45
1755163200000|2025-08-14 09:20:00|29997.8|29977.8|29997.1|29977.1|30000.3|29980.3|29997.1|29977.1|32
1755163500000|2025-08-14 09:25:00|29999.5|29979.5|29995.1|29975.1|30001.9|29981.9|29994.3|29974.3|44
1755163800000|2025-08-14 09:30:00|29994.7|29974.7|29988.5|29968.5|29994.7|29974.7|29982.5|29961.2|51
1755164100000|2025-08-14 09:35:00|29987.5|29967.5|29980.6|29960.6|29987.5|29967.5|29980.5|29960.5|25
1755164400000|2025-08-14 09:40:00|29981.5|29961.5|29985.1|29965.1|29989|29969|29980.1|29960.1|46
1755164700000|2025-08-14 09:45:00|29988.9|29968.9|29989|29969|29989.5|29969.5|29983|29963|26
1755165000000|2025-08-14 09:50:00|29989.5|29969.5|29965.1|29945.1|29989.5|29969.5|29965.1|29945.1|65
1755165300000|2025-08-14 09:55:00|29964.5|29944.5|29979.5|29959.5|29984.5|29964.5|29964.5|29944.5|51
1755165600000|2025-08-14 10:00:00|29980.1|29960.1|29981.5|29961.5|29981.5|29961.5|29979|29959|14
1755165900000|2025-08-14 10:05:00|29982.1|29962.1|29986.7|29966.7|29989.1|29969.1|29980.5|29960.5|30
1755166200000|2025-08-14 10:10:00|29986.9|29966.9|29981.5|29961.5|29986.9|29966.9|29981.1|29961.1|12
1755166500000|2025-08-14 10:15:00|29981.1|29961.1|29980.5|29960.5|29981.1|29961.1|29978.5|29958.5|24
1755166800000|2025-08-14 10:20:00|29979.5|29959.5|29966.5|29946.5|29980.1|29960.1|29958.5|29935.9|64
1755167100000|2025-08-14 10:25:00|29964.7|29944.7|29963.5|29943.5|29966.1|29946.1|29962|29942|11
1755167400000|2025-08-14 10:30:00|29964.1|29944.1|29966.5|29946.5|29967.1|29947.1|29963.1|29943.1|17
1755167700000|2025-08-14 10:35:00|29967.1|29947.1|29966.1|29946.1|29967.1|29947.1|29961|29941|29
1755168000000|2025-08-14 10:40:00|29966.5|29946.5|29976.1|29956.1|29978.7|29958.7|29966.1|29946.1|31
1755168300000|2025-08-14 10:45:00|29975|29955|29963.4|29938.4|29975.1|29955.1|29958.2|29933.2|79
1755168600000|2025-08-14 10:50:00|29959|29939|29956.9|29936.9|29960|29939|29954.1|29934.1|27
1755168900000|2025-08-14 10:55:00|29956.6|29936.6|29960.1|29940.1|29963.9|29940.1|29956.6|29933.4|14
1755169200000|2025-08-14 11:00:00|29962|29942|29967|29942|29967|29946.1|29962|29941.2|17
1755169500000|2025-08-14 11:05:00|29966.4|29941.4|29963.1|29943.1|29966.9|29944.7|29962.3|29940.6|26
1755169800000|2025-08-14 11:10:00|29963.5|29943.5|29966|29941|29966.3|29943.8|29962.1|29941|26
1755170100000|2025-08-14 11:15:00|29965.6|29940.6|29966.7|29941.7|29966.7|29941.7|29965.4|29940.4|13
1755170400000|2025-08-14 11:20:00|29966.2|29941.2|29966.5|29946.5|29966.5|29946.5|29963|29940.7|24
1755170700000|2025-08-14 11:25:00|29966.9|29946.9|29965.6|29945.6|29970.7|29950.7|29963.1|29943.1|15
1755171000000|2025-08-14 11:30:00|29967.8|29947.8|29965|29945|29967.8|29947.8|29965|29945|7
1755171300000|2025-08-14 11:35:00|29955.5|29935.5|29962.6|29942.6|29965.6|29943|29952.5|29932.5|48
1755171600000|2025-08-14 11:40:00|29963|29943|29963.1|29943.1|29963.2|29943.2|29962.5|29942.5|27
1755172200000|2025-08-14 11:50:00|29962.5|29942.5|29963.1|29943.1|29963.1|29943.1|29962.5|29942.5|10
1755172500000|2025-08-14 11:55:00|29962.5|29942.5|29963.1|29943.1|29963.1|29943.1|29962.5|29942.5|4
1755172800000|2025-08-14 12:00:00|29961.5|29941.5|29957.5|29937.5|29962.1|29942.1|29954.5|29934.5|17
1755173100000|2025-08-14 12:05:00|29960.7|29940.7|29967.1|29947.1|29970.5|29950.5|29959.5|29939.5|45
1755173400000|2025-08-14 12:10:00|29967.6|29947.6|29965.1|29945.1|29969.5|29949.5|29959.5|29939.5|39
1755173700000|2025-08-14 12:15:00|29962.5|29942.5|29977.1|29957.1|29984.7|29957.1|29959.1|29939.1|111
1755174000000|2025-08-14 12:20:00|29977|29957|29975|29950|29977.1|29957.1|29972.5|29950|10
1755174300000|2025-08-14 12:25:00|29976.3|29951.3|30039.7|29879.9|30043.7|29957.6|29973.6|29879.9|31
1755174600000|2025-08-14 12:30:00|30044.7|29874.9|29999.3|29974.3|30051.1|29996.2|29994.2|29874.9|84
1755174900000|2025-08-14 12:35:00|30000.4|29975.4|29999|29979|30012.4|29987.4|29997|29975.4|117
1755175200000|2025-08-14 12:40:00|29998.5|29978.5|30009.9|29984.9|30015.8|29990.8|29996.6|29976.6|43
1755175500000|2025-08-14 12:45:00|30008.9|29983.9|29995|29970|30009.6|29986.5|29991.5|29966.9|52
1755175800000|2025-08-14 12:50:00|29994.8|29969.8|30002.1|29982.1|30002.1|29982.1|29993.5|29969.8|13
1755176100000|2025-08-14 12:55:00|30002.5|29982.5|30004.4|29984.4|30009.5|29989.5|30001.7|29981.7|19
1755176400000|2025-08-14 13:00:00|30003|29983|30007.6|29982.6|30016|29991|29997.4|29973.4|37
1755176700000|2025-08-14 13:05:00|30007|29982|30007.6|29982.6|30010|29985|30004.6|29979.6|11
1755177000000|2025-08-14 13:10:00|30007|29982|29998|29978|30009.8|29984.8|29998|29978|14
1755177300000|2025-08-14 13:15:00|29998.5|29978.5|29998.5|29978.5|29999|29979|29996.4|29976.4|9
1755177600000|2025-08-14 13:20:00|29998|29978|30007|29987|30007|29987|29998|29976.6|22
1755177900000|2025-08-14 13:25:00|30007.5|29987.5|30009.5|29989.5|30010|29990|30007.5|29987.5|10
1755178200000|2025-08-14 13:30:00|30009.8|29989.8|30010|29990|30010|29990|30007.8|29987.8|6
1755178500000|2025-08-14 13:35:00|30009.5|29989.5|30006|29986|30009.5|29989.5|30002.5|29982.5|9
1755178800000|2025-08-14 13:40:00|30008.6|29983.6|30011.5|29991.5|30012.5|29992.5|30006|29983.6|17
1755179100000|2025-08-14 13:45:00|30013.8|29993.8|30035.6|30010.6|30035.6|30010.6|30013|29991|38
1755179400000|2025-08-14 13:50:00|30033.6|30008.6|30033|30008|30035|30010|30032.6|30007.6|7
1755179700000|2025-08-14 13:55:00|30032.6|30007.6|30036.3|30011.3|30036.3|30011.3|30031|30006|5
1755180000000|2025-08-14 14:00:00|30037|30012|30057.5|30037.5|30065|30045|30036|30011|44
1755180300000|2025-08-14 14:05:00|30058.5|30038.5|30066|30041|30066|30041|30053|30030.6|35
1755180600000|2025-08-14 14:10:00|30063.5|30043.5|30056.5|30036.5|30066|30043.5|30056.5|30036.5|17
1755180900000|2025-08-14 14:15:00|30056|30036|30039|30019|30058|30036|30038|30018|47
1755181200000|2025-08-14 14:20:00|30038.5|30018.5|30034.6|30009.6|30041.6|30018.5|30025.2|30002|73
1755181500000|2025-08-14 14:25:00|30034.1|30009.1|30032|30012|30034.6|30012|30031.5|30009|11
1755181800000|2025-08-14 14:30:00|30032.5|30012.5|30021.4|29996.4|30033.6|30013.6|30013|29993|92
1755182100000|2025-08-14 14:35:00|30021.5|29996.5|30011.6|29986.6|30021.5|29996.5|30006.5|29981.5|26
1755182400000|2025-08-14 14:40:00|30011.4|29986.4|30011|29986|30017.6|29992.6|30010.6|29985.6|18
1755182700000|2025-08-14 14:45:00|30011.6|29986.6|30007.5|29987.5|30011.6|29987.5|30002.5|29980|26
1755183000000|2025-08-14 14:50:00|30005.5|29985.5|30008.5|29988.5|30009.2|29989.2|29996.2|29976.2|43
1755183300000|2025-08-14 14:55:00|30011|29986|30030|30005|30034.5|30009.5|30011|29986|26
1755183600000|2025-08-14 15:00:00|30031|30006|30029.5|30009.5|30035.2|30010.2|30018|29993|44
1755183900000|2025-08-14 15:05:00|30028.5|30008.5|30033.6|30013.6|30036.9|30016.9|30028.5|30008.5|17
1755184200000|2025-08-14 15:10:00|30033|30013|30041.4|30021.4|30041.8|30021.8|30032.5|30012.5|36
1755184500000|2025-08-14 15:15:00|30042.7|30022.7|30037.5|30017.5|30042.7|30022.7|30033.5|30013.5|47
1755184800000|2025-08-14 15:20:00|30038|30018|30038.5|30018.5|30046.5|30026.5|30036.9|30014.4|53
1755185100000|2025-08-14 15:25:00|30039|30019|30044.9|30024.9|30046.5|30026.5|30038|30018|21
1755185400000|2025-08-14 15:30:00|30044.5|30024.5|30037.5|30017.5|30044.5|30024.5|30037.5|30017.5|16
1755185700000|2025-08-14 15:35:00|30037|30017|30049.8|30029.8|30056.6|30031.6|30032.5|30012.5|50
1755186000000|2025-08-14 15:40:00|30049.7|30029.7|30044.5|30024.5|30049.7|30029.7|30043|30023|27
1755186300000|2025-08-14 15:45:00|30045.5|30025.5|30051|30026|30052.2|30027.2|30044|30023|22
1755186600000|2025-08-14 15:50:00|30052|30027|30059|30034|30061|30036|30052|30027|40
1755186900000|2025-08-14 15:55:00|30060|30035|30062.6|30037.6|30062.6|30037.6|30060|30035|12
1755187200000|2025-08-14 16:00:00|30063|30038|30059.6|30034.6|30064|30039|30059|30034|13
1755187500000|2025-08-14 16:05:00|30059|30034|30061.6|30036.6|30061.6|30036.6|30059|30034|6
1755187800000|2025-08-14 16:10:00|30062|30037|30066.6|30041.6|30066.6|30041.6|30062|30037|13
1755188100000|2025-08-14 16:15:00|30067|30042|30073.6|30048.6|30075.6|30050.6|30067|30042|13
1755188400000|2025-08-14 16:20:00|30073|30048|30083.6|30058.6|30086.7|30058.6|30071.6|30046.5|32
1755188700000|2025-08-14 16:25:00|30083|30058|30084.2|30059.2|30084.2|30059.2|30080|30055|7
1755189000000|2025-08-14 16:30:00|30084.1|30059.1|30093.1|30068.1|30093.1|30068.1|30083.4|30058.4|21
1755189300000|2025-08-14 16:35:00|30093.6|30068.6|30080.6|30055.6|30093.6|30068.6|30074.9|30041.9|47
1755189600000|2025-08-14 16:40:00|30081.1|30056.1|30068|30043|30082.6|30057.6|30066.5|30041.5|26
1755189900000|2025-08-14 16:45:00|30067.5|30042.5|30066|30041|30068|30043|30065.5|30040.5|17
1755190200000|2025-08-14 16:50:00|30065.5|30040.5|30068|30043|30079.6|30054.6|30065.5|30040.5|41
1755190500000|2025-08-14 16:55:00|30069.6|30044.6|30067.5|30042.5|30078.1|30053.1|30067.5|30042.5|18
1755190800000|2025-08-14 17:00:00|30067|30042|30071|30046|30074.1|30049.1|30067|30042|14
1755191100000|2025-08-14 17:05:00|30071.6|30046.6|30066|30041|30073.6|30048.6|30066|30041|14
1755191400000|2025-08-14 17:10:00|30065.6|30040.6|30056|30031|30066|30041|30055|30030|18
1755191700000|2025-08-14 17:15:00|30056.6|30031.6|30056|30031|30056.6|30031.6|30055.6|30030.6|5
1755192000000|2025-08-14 17:20:00|30055.6|30030.6|30054.6|30029.6|30057|30032|30054.6|30029.6|11
1755192300000|2025-08-14 17:25:00|30055.6|30030.6|30054.6|30029.6|30055.6|30030.6|30053|30028|14
1755192600000|2025-08-14 17:30:00|30054|30029|30057.2|30032.2|30061.6|30036.6|30054|30029|117
1755192900000|2025-08-14 17:35:00|30056.4|30031.4|30055|30030|30062.2|30037.2|30049.6|30024.6|32
1755193200000|2025-08-14 17:40:00|30055.6|30030.6|30058|30033|30061|30036|30053.4|30028.4|24
1755193500000|2025-08-14 17:45:00|30058.6|30033.6|30060.4|30035.4|30061.6|30036.6|30056.9|30031.9|14
1755193800000|2025-08-14 17:50:00|30060|30035|30054|30029|30060.6|30035.6|30052.4|30027.4|20
1755194100000|2025-08-14 17:55:00|30054.6|30029.6|30053.6|30028.6|30055|30030|30051.4|30026.4|13
1755194400000|2025-08-14 18:00:00|30056.6|30031.6|30054.6|30029.6|30056.6|30031.6|30053|30028|21
1755194700000|2025-08-14 18:05:00|30054|30029|30054.6|30029.6|30055|30030|30054|30029|14
1755195000000|2025-08-14 18:10:00|30064.6|30039.6|30056.6|30031.6|30064.6|30039.6|30056.5|30031.5|13
1755195300000|2025-08-14 18:15:00|30057|30032|30059|30034|30059|30034|30056.4|30031.4|10
1755195600000|2025-08-14 18:20:00|30059.6|30034.6|30058|30033|30059.6|30034.6|30057.4|30032.4|8
1755195900000|2025-08-14 18:25:00|30057.4|30032.4|30058|30033|30058|30033|30057.4|30032.4|4
1755196200000|2025-08-14 18:30:00|30057.5|30032.5|30078.6|30053.6|30086.6|30053.6|30055.9|30025.4|44
1755196500000|2025-08-14 18:35:00|30078|30053|30073.5|30048.5|30078.2|30053.2|30073.5|30048.5|14
1755196800000|2025-08-14 18:40:00|30072.4|30047.4|30073|30048|30074|30049|30070.4|30045.4|11
1755197100000|2025-08-14 18:45:00|30073.6|30048.6|30073|30048|30074|30049|30070.4|30045.4|12
1755197400000|2025-08-14 18:50:00|30072.5|30047.5|30068|30043|30072.5|30047.5|30068|30043|9
1755197700000|2025-08-14 18:55:00|30068.6|30043.6|30067.3|30022|30091.1|30044.6|30046.4|30005.5|63
1755198000000|2025-08-14 19:00:00|30070.7|30017.8|30065.7|30021.2|30071.3|30021.5|30065.4|30015.6|16
1755198300000|2025-08-14 19:05:00|30068.2|30018.7|30077.3|30028.4|30086.7|30028.4|30065.7|30018.7|15
1755198600000|2025-08-14 19:10:00|30074.8|30030.9|30077.3|30028.4|30077.3|30030.9|30074.8|30028.4|2
1755198900000|2025-08-14 19:15:00|30081.5|30032.4|30078.9|30030|30081.8|30032.4|30078.9|30030|6
1755199200000|2025-08-14 19:20:00|30076.4|30032.5|30078.9|30030|30078.9|30032.5|30076.4|30030|4
1755199500000|2025-08-14 19:25:00|30076.4|30032.5|30076.4|30032.5|30078.9|30032.5|30076.4|30030|3
1755199800000|2025-08-14 19:30:00|30078.9|30030|30061.6|30036.6|30078.9|30038.1|30061.4|30028.4|18
1755200100000|2025-08-14 19:35:00|30061|30036|30074|30035.8|30074.5|30045.2|30061|30030.8|13
1755201000000|2025-08-14 19:50:00|30068.6|30043.6|30074.4|30036.2|30074.4|30043.6|30068.6|30035.8|9
1755201300000|2025-08-14 19:55:00|30074|30035.8|30074|30035.8|30074|30035.8|30074|30035.8|1
1755133200000|2025-08-14 01:00:00|29884.6|29859.6|29849.8|29824.8|29884.6|29862.1|29845.5|29820.5|53
1755133500000|2025-08-14 01:05:00|29850.3|29825.3|29861.5|29836.5|29866.9|29838.1|29850|29825|61
1755133800000|2025-08-14 01:10:00|29862.1|29837.1|29861.6|29813.4|29864.5|29839.5|29847.5|29812.7|54
1755134100000|2025-08-14 01:15:00|29859.8|29815.2|29855|29799|29861.5|29815.2|29849.8|29797.8|32
1755134400000|2025-08-14 01:20:00|29839.6|29814.6|29825|29800|29839.6|29814.6|29821.5|29797.6|46
1755134700000|2025-08-14 01:25:00|29825.6|29800.6|29835|29815|29840.5|29820.5|29821.2|29799|35
1755135000000|2025-08-14 01:30:00|29831.2|29811.2|29825.3|29800.3|29835.5|29815.5|29813.1|29793.1|31
1755135300000|2025-08-14 01:35:00|29827.5|29802.5|29836.1|29816.1|29836.3|29816.3|29827.5|29802.5|38
1755135600000|2025-08-14 01:40:00|29835.3|29815.3|29842.5|29822.5|29842.5|29822.5|29834.5|29814.5|24
1755135900000|2025-08-14 01:45:00|29842|29822|29826.4|29806.4|29842.5|29822.5|29826.4|29806.4|55
1755136200000|2025-08-14 01:50:00|29825.2|29805.2|29809.5|29789.5|29825.2|29805.2|29805|29783|49
1755136500000|2025-08-14 01:55:00|29810.1|29790.1|29827.5|29807.5|29827.5|29807.5|29808|29788|54
1755136800000|2025-08-14 02:00:00|29828.1|29808.1|29855.5|29835.5|29866.3|29846.3|29828.1|29808.1|151
1755137100000|2025-08-14 02:05:00|29855.3|29835.3|29839.5|29819.5|29864.1|29844.1|29835.7|29815.7|77
1755137400000|2025-08-14 02:10:00|29840.5|29820.5|29877|29852|29878.6|29855.5|29840|29820|60
1755137700000|2025-08-14 02:15:00|29876|29851|29896.2|29876.2|29904.8|29884.8|29861|29841|90
1755138000000|2025-08-14 02:20:00|29896|29876|29875|29855|29896.2|29876.2|29875|29855|66
1755138300000|2025-08-14 02:25:00|29873.1|29853.1|29885.5|29865.5|29885.5|29865.5|29871.5|29851.5|63
1755138600000|2025-08-14 02:30:00|29886.5|29866.5|29883.5|29863.5|29887.1|29867.1|29882.3|29862.3|45
1755138900000|2025-08-14 02:35:00|29883.9|29863.9|29886.6|29866.6|29889.3|29869.3|29882.3|29862.3|22
1755139200000|2025-08-14 02:40:00|29886.7|29866.7|29887.8|29867.8|29889.4|29869.4|29886.5|29866.5|17
1755139500000|2025-08-14 02:45:00|29887.6|29867.6|29895.6|29875.6|29896.4|29876.4|29887.4|29867.4|28
1755139800000|2025-08-14 02:50:00|29896.2|29876.2|29897.5|29877.5|29899.7|29879.7|29893.4|29873.4|49
1755140100000|2025-08-14 02:55:00|29896.9|29876.9|29887.4|29867.4|29899.1|29879.1|29886.4|29866.4|52
1755140400000|2025-08-14 03:00:00|29894.9|29874.9|29915.8|29895.8|29935.6|29910.6|29894.9|29874.9|103
1755140700000|2025-08-14 03:05:00|29915.5|29895.5|29908.5|29888.5|29918.2|29896.4|29907.9|29887.9|46
1755141000000|2025-08-14 03:10:00|29909|29889|29918.4|29898.4|29920.5|29900.5|29909|29889|42
1755141300000|2025-08-14 03:15:00|29918.3|29898.3|29908.4|29888.4|29918.3|29898.3|29905.5|29885.5|52
1755141600000|2025-08-14 03:20:00|29908.7|29888.7|29908.3|29888.3|29909.1|29889.1|29907.5|29887.5|47
1755141900000|2025-08-14 03:25:00|29908.4|29888.4|29919.6|29899.6|29925.1|29901.5|29907.1|29887.1|93
1755142200000|2025-08-14 03:30:00|29920|29900|29923.8|29903.8|29925.5|29905.5|29918.8|29898.8|43
1755142500000|2025-08-14 03:35:00|29924.2|29904.2|29928|29908|29931.5|29911.5|29924.2|29904.2|46
1755142800000|2025-08-14 03:40:00|29927.8|29907.8|29922.8|29902.8|29927.8|29907.8|29922.3|29902.3|29
1755143100000|2025-08-14 03:45:00|29924.9|29904.9|29929.4|29909.4|29931.5|29911.5|29919.5|29899.5|57
1755143400000|2025-08-14 03:50:00|29929.9|29909.9|29924.4|29904.4|29929.9|29909.9|29924.2|29904.2|28
1755143700000|2025-08-14 03:55:00|29924.3|29904.3|29910|29890|29928.6|29908.6|29907.7|29887.7|99
1755144000000|2025-08-14 04:00:00|29909.7|29889.7|29907.5|29887.5|29915.2|29895.2|29906.4|29886.4|58
1755144300000|2025-08-14 04:05:00|29907.6|29887.6|29908.8|29888.8|29909.9|29889.9|29907.5|29887.5|24
1755144600000|2025-08-14 04:10:00|29909|29889|29917.5|29897.5|29918.5|29898.5|29907.3|29887.3|66
1755144900000|2025-08-14 04:15:00|29918.3|29898.3|29912.5|29892.5|29918.3|29898.3|29912|29892|52
1755145200000|2025-08-14 04:20:00|29912.2|29892.2|29910.5|29890.5|29912.6|29892.6|29908.9|29888.9|24
1755145500000|2025-08-14 04:25:00|29910.9|29890.9|29911.4|29891.4|29914.8|29894.8|29910.2|29890.2|22
1755145800000|2025-08-14 04:30:00|29911.5|29891.5|29915.5|29890.5|29916|29896|29908.4|29888.4|48
1755146100000|2025-08-14 04:35:00|29916|29891|29904.5|29884.5|29916.8|29891.8|29904.3|29883.8|73
1755146400000|2025-08-14 04:40:00|29905|29885|29903.5|29883.5|29905|29885|29901.4|29881.4|26
1755146700000|2025-08-14 04:45:00|29904|29884|29905.5|29885.5|29905.5|29885.5|29903.5|29883.5|10
1755147000000|2025-08-14 04:50:00|29906.1|29886.1|29904.5|29884.5|29906.1|29886.1|29903.5|29883.5|25
1755147300000|2025-08-14 04:55:00|29902.5|29882.5|29902.5|29882.5|29902.5|29882.5|29901.9|29881.9|5
1755147600000|2025-08-14 05:00:00|29902.1|29882.1|29908.1|29888.1|29912.5|29892.5|29902.1|29882.1|53
1755147900000|2025-08-14 05:05:00|29908.5|29888.5|29909.1|29889.1|29909.5|29889.5|29907.5|29887.5|13
1755148200000|2025-08-14 05:10:00|29909.5|29889.5|29909|29889|29909.5|29889.5|29908.5|29888.5|13
1755148500000|2025-08-14 05:15:00|29908.5|29888.5|29908.5|29888.5|29909.5|29889.5|29908.1|29888.1|60
1755148800000|2025-08-14 05:20:00|29909.5|29889.5|29907|29887|29910.5|29890.5|29906.9|29886.9|6
1755149100000|2025-08-14 05:25:00|29906.9|29886.9|29910.1|29890.1|29910.1|29890.1|29906.5|29886.5|9
1755149400000|2025-08-14 05:30:00|29910.5|29890.5|29913.5|29893.5|29913.5|29893.5|29910.1|29890.1|19
1755149700000|2025-08-14 05:35:00|29912.5|29892.5|29912.5|29892.5|29913.5|29893.5|29912.1|29892.1|6
1755150000000|2025-08-14 05:40:00|29912.1|29892.1|29925|29905|29927|29907|29911.5|29891.5|29
1755150300000|2025-08-14 05:45:00|29924.5|29904.5|29923.5|29903.5|29925.1|29905.1|29923.1|29903.1|28
1755150600000|2025-08-14 05:50:00|29921.5|29901.5|29919.1|29899.1|29922.1|29902.1|29916.1|29896.1|31
1755150900000|2025-08-14 05:55:00|29919.5|29899.5|29919.5|29899.5|29920.3|29900.3|29918.1|29898.1|20
1755151200000|2025-08-14 06:00:00|29920.1|29900.1|29937.1|29917.1|29937.5|29917.5|29919.5|29899.5|15
1755151500000|2025-08-14 06:05:00|29935.5|29915.5|29927.5|29907.5|29937.1|29917.1|29926.1|29906.1|35
1755151800000|2025-08-14 06:10:00|29926.9|29906.9|29921.1|29901.1|29927.5|29907.5|29920.3|29900.3|58
1755152100000|2025-08-14 06:15:00|29921.5|29901.5|29912.1|29892.1|29921.5|29901.5|29902.9|29882.9|79
1755152400000|2025-08-14 06:20:00|29912.5|29892.5|29926.1|29906.1|29931.1|29911.1|29906.5|29886.5|88
1755152700000|2025-08-14 06:25:00|29925.1|29905.1|29914.5|29894.5|29926.1|29906.1|29913.7|29893.7|29
1755153000000|2025-08-14 06:30:00|29915.1|29895.1|29907.3|29887.3|29918.1|29898.1|29905.7|29885.7|73
1755153300000|2025-08-14 06:35:00|29907.4|29887.4|29914.1|29894.1|29914.1|29894.1|29907.3|29887.3|25
1755153600000|2025-08-14 06:40:00|29914.5|29894.5|29927.1|29907.1|29927.5|29907.5|29914.1|29894.1|24
1755153900000|2025-08-14 06:45:00|29929.4|29909.4|29934.5|29914.5|29935.1|29915.1|29927.1|29907.1|18
1755154200000|2025-08-14 06:50:00|29933.9|29913.9|29941.5|29921.5|29948.1|29928.1|29932.9|29912.9|68
1755154500000|2025-08-14 06:55:00|29942.1|29922.1|29943.2|29923.2|29943.2|29923.2|29940.4|29920.4|16
1755154800000|2025-08-14 07:00:00|29943.7|29923.7|29938.8|29918.8|29943.7|29923.7|29938.5|29918.5|26
1755155100000|2025-08-14 07:05:00|29939.2|29919.2|29939.5|29919.5|29939.8|29919.8|29938.4|29918.4|20
1755155400000|2025-08-14 07:10:00|29939.7|29919.7|29936.5|29916.5|29940.5|29920.5|29935.3|29915.3|25
1755155700000|2025-08-14 07:15:00|29937.1|29917.1|29941.1|29921.1|29941.1|29921.1|29934.8|29914.8|36
1755156000000|2025-08-14 07:20:00|29944.3|29924.3|29949.6|29929.6|29949.9|29929.9|29942.9|29922.9|57
1755156300000|2025-08-14 07:25:00|29949.5|29929.5|29953.3|29933.3|29954.5|29934.5|29948.9|29928.9|39
1755156600000|2025-08-14 07:30:00|29953.1|29933.1|29954.5|29934.5|29955|29935|29951.5|29931.5|40
1755156900000|2025-08-14 07:35:00|29954.1|29934.1|29953.1|29933.1|29956.4|29936.4|29951.9|29931.9|33
1755157200000|2025-08-14 07:40:00|29952|29932|29975.9|29955.9|29975.9|29955.9|29951.9|29931.9|77
1755157500000|2025-08-14 07:45:00|29976.4|29956.4|29997.1|29977.1|29997.1|29977.1|29976.4|29956.4|62
1755157800000|2025-08-14 07:50:00|29997.4|29977.4|29992.5|29972.5|29998.9|29978.9|29990.5|29970.5|69
1755158100000|2025-08-14 07:55:00|29987.7|29967.7|29975.5|29955.5|29987.7|29967.7|29975.5|29955.5|21
1755158400000|2025-08-14 08:00:00|29976.1|29956.1|29971.5|29951.5|29976.1|29956.1|29971.1|29951.1|8
1755158700000|2025-08-14 08:05:00|29972.5|29952.5|29987.5|29967.5|29989.1|29969.1|29971.6|29951.6|56
1755159000000|2025-08-14 08:10:00|29988.1|29968.1|29983.5|29963.5|29996.5|29976.5|29976|29956|65
1755159300000|2025-08-14 08:15:00|29983.1|29963.1|29985.1|29965.1|29985.1|29965.1|29978|29958|61
1755159600000|2025-08-14 08:20:00|29984.1|29964.1|29979.1|29959.1|29985.5|29965.5|29977.1|29957.1|18
1755159900000|2025-08-14 08:25:00|29978.5|29958.5|29975.5|29955.5|29979.1|29959.1|29975.5|29955.5|22
1755160200000|2025-08-14 08:30:00|29975.1|29955.1|29962.3|29942.3|29975.3|29955.3|29962.1|29942.1|45
1755160500000|2025-08-14 08:35:00|29962.1|29942.1|29965.5|29945.5|29966.5|29946.5|29961.7|29941.7|36
1755160800000|2025-08-14 08:40:00|29966.1|29946.1|29967.1|29947.1|29967.1|29947.1|29966.1|29946.1|4
1755161100000|2025-08-14 08:45:00|29967.5|29947.5|29980.5|29960.5|29986|29966|29967.5|29947.5|52
1755161400000|2025-08-14 08:50:00|29981.1|29961.1|30000|29980|30002.1|29982.1|29980.5|29960.5|50
1755161700000|2025-08-14 08:55:00|29999|29979|29995|29975|29999|29979|29986|29966|40
1755162000000|2025-08-14 09:00:00|29994|29974|29997.9|29977.9|29999.3|29979.3|29984|29964|102
1755162300000|2025-08-14 09:05:00|29998|29978|29996.9|29976.9|29999.1|29979.1|29996.4|29976.4|42
1755162600000|2025-08-14 09:10:00|29996.8|29976.8|29980.5|29960.5|29997.4|29977.4|29979.6|29959.6|97
1755162900000|2025-08-14 09:15:00|29981.1|29961.1|29997.6|29977.6|29999.4|29979.4|29980|29960|45
1755163200000|2025-08-14 09:20:00|29997.8|29977.8|29997.1|29977.1|30000.3|29980.3|29997.1|29977.1|32
1755163500000|2025-08-14 09:25:00|29999.5|29979.5|29995.1|29975.1|30001.9|29981.9|29994.3|29974.3|44
1755163800000|2025-08-14 09:30:00|29994.7|29974.7|29988.5|29968.5|29994.7|29974.7|29982.5|29961.2|51
1755164100000|2025-08-14 09:35:00|29987.5|29967.5|29980.6|29960.6|29987.5|29967.5|29980.5|29960.5|25
1755164400000|2025-08-14 09:40:00|29981.5|29961.5|29985.1|29965.1|29989|29969|29980.1|29960.1|46
1755164700000|2025-08-14 09:45:00|29988.9|29968.9|29989|29969|29989.5|29969.5|29983|29963|26
1755165000000|2025-08-14 09:50:00|29989.5|29969.5|29965.1|29945.1|29989.5|29969.5|29965.1|29945.1|65
1755165300000|2025-08-14 09:55:00|29964.5|29944.5|29979.5|29959.5|29984.5|29964.5|29964.5|29944.5|51
1755165600000|2025-08-14 10:00:00|29980.1|29960.1|29981.5|29961.5|29981.5|29961.5|29979|29959|14
1755165900000|2025-08-14 10:05:00|29982.1|29962.1|29986.7|29966.7|29989.1|29969.1|29980.5|29960.5|30
1755166200000|2025-08-14 10:10:00|29986.9|29966.9|29981.5|29961.5|29986.9|29966.9|29981.1|29961.1|12
1755166500000|2025-08-14 10:15:00|29981.1|29961.1|29980.5|29960.5|29981.1|29961.1|29978.5|29958.5|24
1755166800000|2025-08-14 10:20:00|29979.5|29959.5|29966.5|29946.5|29980.1|29960.1|29958.5|29935.9|64
1755167100000|2025-08-14 10:25:00|29964.7|29944.7|29963.5|29943.5|29966.1|29946.1|29962|29942|11
1755167400000|2025-08-14 10:30:00|29964.1|29944.1|29966.5|29946.5|29967.1|29947.1|29963.1|29943.1|17
1755167700000|2025-08-14 10:35:00|29967.1|29947.1|29966.1|29946.1|29967.1|29947.1|29961|29941|29
1755168000000|2025-08-14 10:40:00|29966.5|29946.5|29976.1|29956.1|29978.7|29958.7|29966.1|29946.1|31
1755168300000|2025-08-14 10:45:00|29975|29955|29963.4|29938.4|29975.1|29955.1|29958.2|29933.2|79
1755168600000|2025-08-14 10:50:00|29959|29939|29956.9|29936.9|29960|29939|29954.1|29934.1|27
1755168900000|2025-08-14 10:55:00|29956.6|29936.6|29960.1|29940.1|29963.9|29940.1|29956.6|29933.4|14
1755169200000|2025-08-14 11:00:00|29962|29942|29967|29942|29967|29946.1|29962|29941.2|17
1755169500000|2025-08-14 11:05:00|29966.4|29941.4|29963.1|29943.1|29966.9|29944.7|29962.3|29940.6|26
1755169800000|2025-08-14 11:10:00|29963.5|29943.5|29966|29941|29966.3|29943.8|29962.1|29941|26
1755170100000|2025-08-14 11:15:00|29965.6|29940.6|29966.7|29941.7|29966.7|29941.7|29965.4|29940.4|13
1755170400000|2025-08-14 11:20:00|29966.2|29941.2|29966.5|29946.5|29966.5|29946.5|29963|29940.7|24
1755170700000|2025-08-14 11:25:00|29966.9|29946.9|29965.6|29945.6|29970.7|29950.7|29963.1|29943.1|15
1755171000000|2025-08-14 11:30:00|29967.8|29947.8|29965|29945|29967.8|29947.8|29965|29945|7
1755171300000|2025-08-14 11:35:00|29955.5|29935.5|29962.6|29942.6|29965.6|29943|29952.5|29932.5|48
1755171600000|2025-08-14 11:40:00|29963|29943|29963.1|29943.1|29963.2|29943.2|29962.5|29942.5|27
1755172200000|2025-08-14 11:50:00|29962.5|29942.5|29963.1|29943.1|29963.1|29943.1|29962.5|29942.5|10
1755172500000|2025-08-14 11:55:00|29962.5|29942.5|29963.1|29943.1|29963.1|29943.1|29962.5|29942.5|4
1755172800000|2025-08-14 12:00:00|29961.5|29941.5|29957.5|29937.5|29962.1|29942.1|29954.5|29934.5|17
1755173100000|2025-08-14 12:05:00|29960.7|29940.7|29967.1|29947.1|29970.5|29950.5|29959.5|29939.5|45
1755173400000|2025-08-14 12:10:00|29967.6|29947.6|29965.1|29945.1|29969.5|29949.5|29959.5|29939.5|39
1755173700000|2025-08-14 12:15:00|29962.5|29942.5|29977.1|29957.1|29984.7|29957.1|29959.1|29939.1|111
1755174000000|2025-08-14 12:20:00|29977|29957|29975|29950|29977.1|29957.1|29972.5|29950|10
1755174300000|2025-08-14 12:25:00|29976.3|29951.3|30039.7|29879.9|30043.7|29957.6|29973.6|29879.9|31
1755174600000|2025-08-14 12:30:00|30044.7|29874.9|29999.3|29974.3|30051.1|29996.2|29994.2|29874.9|84
1755174900000|2025-08-14 12:35:00|30000.4|29975.4|29999|29979|30012.4|29987.4|29997|29975.4|117
1755175200000|2025-08-14 12:40:00|29998.5|29978.5|30009.9|29984.9|30015.8|29990.8|29996.6|29976.6|43
1755175500000|2025-08-14 12:45:00|30008.9|29983.9|29995|29970|30009.6|29986.5|29991.5|29966.9|52
1755175800000|2025-08-14 12:50:00|29994.8|29969.8|30002.1|29982.1|30002.1|29982.1|29993.5|29969.8|13
1755176100000|2025-08-14 12:55:00|30002.5|29982.5|30004.4|29984.4|30009.5|29989.5|30001.7|29981.7|19
1755176400000|2025-08-14 13:00:00|30003|29983|30007.6|29982.6|30016|29991|29997.4|29973.4|37
1755176700000|2025-08-14 13:05:00|30007|29982|30007.6|29982.6|30010|29985|30004.6|29979.6|11
1755177000000|2025-08-14 13:10:00|30007|29982|29998|29978|30009.8|29984.8|29998|29978|14
1755177300000|2025-08-14 13:15:00|29998.5|29978.5|29998.5|29978.5|29999|29979|29996.4|29976.4|9
1755177600000|2025-08-14 13:20:00|29998|29978|30007|29987|30007|29987|29998|29976.6|22
1755177900000|2025-08-14 13:25:00|30007.5|29987.5|30009.5|29989.5|30010|29990|30007.5|29987.5|10
1755178200000|2025-08-14 13:30:00|30009.8|29989.8|30010|29990|30010|29990|30007.8|29987.8|6
1755178500000|2025-08-14 13:35:00|30009.5|29989.5|30006|29986|30009.5|29989.5|30002.5|29982.5|9
1755178800000|2025-08-14 13:40:00|30008.6|29983.6|30011.5|29991.5|30012.5|29992.5|30006|29983.6|17
1755179100000|2025-08-14 13:45:00|30013.8|29993.8|30035.6|30010.6|30035.6|30010.6|30013|29991|38
1755179400000|2025-08-14 13:50:00|30033.6|30008.6|30033|30008|30035|30010|30032.6|30007.6|7
1755179700000|2025-08-14 13:55:00|30032.6|30007.6|30036.3|30011.3|30036.3|30011.3|30031|30006|5
1755180000000|2025-08-14 14:00:00|30037|30012|30057.5|30037.5|30065|30045|30036|30011|44
1755180300000|2025-08-14 14:05:00|30058.5|30038.5|30066|30041|30066|30041|30053|30030.6|35
1755180600000|2025-08-14 14:10:00|30063.5|30043.5|30056.5|30036.5|30066|30043.5|30056.5|30036.5|17
1755180900000|2025-08-14 14:15:00|30056|30036|30039|30019|30058|30036|30038|30018|47
1755181200000|2025-08-14 14:20:00|30038.5|30018.5|30034.6|30009.6|30041.6|30018.5|30025.2|30002|73
1755181500000|2025-08-14 14:25:00|30034.1|30009.1|30032|30012|30034.6|30012|30031.5|30009|11
1755181800000|2025-08-14 14:30:00|30032.5|30012.5|30021.4|29996.4|30033.6|30013.6|30013|29993|92
1755182100000|2025-08-14 14:35:00|30021.5|29996.5|30011.6|29986.6|30021.5|29996.5|30006.5|29981.5|26
1755182400000|2025-08-14 14:40:00|30011.4|29986.4|30011|29986|30017.6|29992.6|30010.6|29985.6|18
1755182700000|2025-08-14 14:45:00|30011.6|29986.6|30007.5|29987.5|30011.6|29987.5|30002.5|29980|26
1755183000000|2025-08-14 14:50:00|30005.5|29985.5|30008.5|29988.5|30009.2|29989.2|29996.2|29976.2|43
1755183300000|2025-08-14 14:55:00|30011|29986|30030|30005|30034.5|30009.5|30011|29986|26
1755183600000|2025-08-14 15:00:00|30031|30006|30029.5|30009.5|30035.2|30010.2|30018|29993|44
1755183900000|2025-08-14 15:05:00|30028.5|30008.5|30033.6|30013.6|30036.9|30016.9|30028.5|30008.5|17
1755184200000|2025-08-14 15:10:00|30033|30013|30041.4|30021.4|30041.8|30021.8|30032.5|30012.5|36
1755184500000|2025-08-14 15:15:00|30042.7|30022.7|30037.5|30017.5|30042.7|30022.7|30033.5|30013.5|47
1755184800000|2025-08-14 15:20:00|30038|30018|30038.5|30018.5|30046.5|30026.5|30036.9|30014.4|53
1755185100000|2025-08-14 15:25:00|30039|30019|30044.9|30024.9|30046.5|30026.5|30038|30018|21
1755185400000|2025-08-14 15:30:00|30044.5|30024.5|30037.5|30017.5|30044.5|30024.5|30037.5|30017.5|16
1755185700000|2025-08-14 15:35:00|30037|30017|30049.8|30029.8|30056.6|30031.6|30032.5|30012.5|50
1755186000000|2025-08-14 15:40:00|30049.7|30029.7|30044.5|30024.5|30049.7|30029.7|30043|30023|27
1755186300000|2025-08-14 15:45:00|30045.5|30025.5|30051|30026|30052.2|30027.2|30044|30023|22
1755186600000|2025-08-14 15:50:00|30052|30027|30059|30034|30061|30036|30052|30027|40
1755186900000|2025-08-14 15:55:00|30060|30035|30062.6|30037.6|30062.6|30037.6|30060|30035|12
1755187200000|2025-08-14 16:00:00|30063|30038|30059.6|30034.6|30064|30039|30059|30034|13
1755187500000|2025-08-14 16:05:00|30059|30034|30061.6|30036.6|30061.6|30036.6|30059|30034|6
1755187800000|2025-08-14 16:10:00|30062|30037|30066.6|30041.6|30066.6|30041.6|30062|30037|13
1755188100000|2025-08-14 16:15:00|30067|30042|30073.6|30048.6|30075.6|30050.6|30067|30042|13
1755188400000|2025-08-14 16:20:00|30073|30048|30083.6|30058.6|30086.7|30058.6|30071.6|30046.5|32
1755188700000|2025-08-14 16:25:00|30083|30058|30084.2|30059.2|30084.2|30059.2|30080|30055|7
1755189000000|2025-08-14 16:30:00|30084.1|30059.1|30093.1|30068.1|30093.1|30068.1|30083.4|30058.4|21
1755189300000|2025-08-14 16:35:00|30093.6|30068.6|30080.6|30055.6|30093.6|30068.6|30074.9|30041.9|47
1755189600000|2025-08-14 16:40:00|30081.1|30056.1|30068|30043|30082.6|30057.6|30066.5|30041.5|26
1755189900000|2025-08-14 16:45:00|30067.5|30042.5|30066|30041|30068|30043|30065.5|30040.5|17
1755190200000|2025-08-14 16:50:00|30065.5|30040.5|30068|30043|30079.6|30054.6|30065.5|30040.5|41
1755190500000|2025-08-14 16:55:00|30069.6|30044.6|30067.5|30042.5|30078.1|30053.1|30067.5|30042.5|18
1755190800000|2025-08-14 17:00:00|30067|30042|30071|30046|30074.1|30049.1|30067|30042|14
1755191100000|2025-08-14 17:05:00|30071.6|30046.6|30066|30041|30073.6|30048.6|30066|30041|14
1755191400000|2025-08-14 17:10:00|30065.6|30040.6|30056|30031|30066|30041|30055|30030|18
1755191700000|2025-08-14 17:15:00|30056.6|30031.6|30056|30031|30056.6|30031.6|30055.6|30030.6|5
1755192000000|2025-08-14 17:20:00|30055.6|30030.6|30054.6|30029.6|30057|30032|30054.6|30029.6|11
1755192300000|2025-08-14 17:25:00|30055.6|30030.6|30054.6|30029.6|30055.6|30030.6|30053|30028|14
1755192600000|2025-08-14 17:30:00|30054|30029|30057.2|30032.2|30061.6|30036.6|30054|30029|117
1755192900000|2025-08-14 17:35:00|30056.4|30031.4|30055|30030|30062.2|30037.2|30049.6|30024.6|32
1755193200000|2025-08-14 17:40:00|30055.6|30030.6|30058|30033|30061|30036|30053.4|30028.4|24
1755193500000|2025-08-14 17:45:00|30058.6|30033.6|30060.4|30035.4|30061.6|30036.6|30056.9|30031.9|14
1755193800000|2025-08-14 17:50:00|30060|30035|30054|30029|30060.6|30035.6|30052.4|30027.4|20
1755194100000|2025-08-14 17:55:00|30054.6|30029.6|30053.6|30028.6|30055|30030|30051.4|30026.4|13
1755194400000|2025-08-14 18:00:00|30056.6|30031.6|30054.6|30029.6|30056.6|30031.6|30053|30028|21
1755194700000|2025-08-14 18:05:00|30054|30029|30054.6|30029.6|30055|30030|30054|30029|14
1755195000000|2025-08-14 18:10:00|30064.6|30039.6|30056.6|30031.6|30064.6|30039.6|30056.5|30031.5|13
1755195300000|2025-08-14 18:15:00|30057|30032|30059|30034|30059|30034|30056.4|30031.4|10
1755195600000|2025-08-14 18:20:00|30059.6|30034.6|30058|30033|30059.6|30034.6|30057.4|30032.4|8
1755195900000|2025-08-14 18:25:00|30057.4|30032.4|30058|30033|30058|30033|30057.4|30032.4|4
1755196200000|2025-08-14 18:30:00|30057.5|30032.5|30078.6|30053.6|30086.6|30053.6|30055.9|30025.4|44
1755196500000|2025-08-14 18:35:00|30078|30053|30073.5|30048.5|30078.2|30053.2|30073.5|30048.5|14
1755196800000|2025-08-14 18:40:00|30072.4|30047.4|30073|30048|30074|30049|30070.4|30045.4|11
1755197100000|2025-08-14 18:45:00|30073.6|30048.6|30073|30048|30074|30049|30070.4|30045.4|12
1755197400000|2025-08-14 18:50:00|30072.5|30047.5|30068|30043|30072.5|30047.5|30068|30043|9
1755197700000|2025-08-14 18:55:00|30068.6|30043.6|30067.3|30022|30091.1|30044.6|30046.4|30005.5|63
1755198000000|2025-08-14 19:00:00|30070.7|30017.8|30065.7|30021.2|30071.3|30021.5|30065.4|30015.6|16
1755198300000|2025-08-14 19:05:00|30068.2|30018.7|30077.3|30028.4|30086.7|30028.4|30065.7|30018.7|15
1755198600000|2025-08-14 19:10:00|30074.8|30030.9|30077.3|30028.4|30077.3|30030.9|30074.8|30028.4|2
1755198900000|2025-08-14 19:15:00|30081.5|30032.4|30078.9|30030|30081.8|30032.4|30078.9|30030|6
1755199200000|2025-08-14 19:20:00|30076.4|30032.5|30078.9|30030|30078.9|30032.5|30076.4|30030|4
1755199500000|2025-08-14 19:25:00|30076.4|30032.5|30076.4|30032.5|30078.9|30032.5|30076.4|30030|3
1755199800000|2025-08-14 19:30:00|30078.9|30030|30061.6|30036.6|30078.9|30038.1|30061.4|30028.4|18
1755200100000|2025-08-14 19:35:00|30061|30036|30074|30035.8|30074.5|30045.2|30061|30030.8|13
1755201000000|2025-08-14 19:50:00|30068.6|30043.6|30074.4|30036.2|30074.4|30043.6|30068.6|30035.8|9
1755201300000|2025-08-14 19:55:00|30074|30035.8|30074|30035.8|30074|30035.8|30074|30035.8|1
1755219600000|2025-08-15 01:00:00|30108.2|30061.9|30094|30069|30113|30076|30091.3|30060|35
1755219900000|2025-08-15 01:05:00|30092.5|30067.5|30096|30071|30098.2|30077.1|30089|30064|45
1755220200000|2025-08-15 01:10:00|30095.5|30070.5|30098.9|30056.1|30098.9|30070.5|30087.5|30056.1|5
1755220500000|2025-08-15 01:15:00|30097.9|30055.1|30077.8|30032.3|30098.9|30056.1|30077.8|30026|36
1755220800000|2025-08-15 01:20:00|30065|30045|30061.2|30041.2|30080.6|30058.6|30061.2|30041.2|80
1755221100000|2025-08-15 01:25:00|30065|30045|30055.1|30035.1|30066.5|30046.5|30051.9|30031.9|63
1755221400000|2025-08-15 01:30:00|30056|30036|30041.7|30021.7|30066.5|30046.5|30040.3|30020.3|98
1755221700000|2025-08-15 01:35:00|30041.6|30021.6|30040.5|30015.5|30045|30025|30039.1|30015|55
1755222000000|2025-08-15 01:40:00|30038|30018|30015.4|29995.4|30038|30018|30012.5|29992.5|82
1755222300000|2025-08-15 01:45:00|30016.3|29996.3|30022.5|30002.5|30027.5|30007.5|30014.1|29994.1|87
1755222600000|2025-08-15 01:50:00|30024.5|30004.5|30046|30021|30059|30030.6|30022.3|30002.3|87
1755222900000|2025-08-15 01:55:00|30048|30023|30026.1|30006.1|30053.5|30033.5|30026.1|30006.1|68
1755223200000|2025-08-15 02:00:00|30025.5|30005.5|30023.5|30003.5|30037.5|30017.5|30021|30001|91
1755223500000|2025-08-15 02:05:00|30023.9|30003.9|30005.2|29985.2|30023.9|30003.9|30001.3|29981.3|60
1755223800000|2025-08-15 02:10:00|30005.1|29985.1|30016.3|29996.3|30016.3|29996.3|30001.3|29981.3|91
1755224100000|2025-08-15 02:15:00|30012.5|29992.5|30022.1|30002.1|30022.5|30002.5|30010.5|29990.5|52
1755224400000|2025-08-15 02:20:00|30022.5|30002.5|30038.1|30018.1|30038.1|30018.1|30021.5|30001.5|45
1755224700000|2025-08-15 02:25:00|30038.5|30018.5|30034.1|30014.1|30049.1|30029.1|30033.1|30013.1|83
1755225000000|2025-08-15 02:30:00|30034.2|30014.2|30006|29981|30034.2|30014.2|30002.5|29980|61
1755225300000|2025-08-15 02:35:00|30005.6|29980.6|30000.1|29980.1|30006.2|29986.2|30000|29980|53
1755225600000|2025-08-15 02:40:00|30000|29980|30003.1|29983.1|30003.5|29983.5|29997.5|29977.5|36
1755225900000|2025-08-15 02:45:00|30003.5|29983.5|30012.1|29992.1|30021.5|30001.5|30003.5|29983.5|59
1755226200000|2025-08-15 02:50:00|30011.1|29991.1|30000.5|29980.5|30012.5|29992.5|29999.4|29979.4|54
1755226500000|2025-08-15 02:55:00|30001.5|29981.5|30004.5|29984.5|30004.5|29984.5|29997.5|29977.5|23
1755226800000|2025-08-15 03:00:00|30004.1|29984.1|30003.5|29983.5|30005.1|29985.1|30002.5|29982.5|25
1755227100000|2025-08-15 03:05:00|30000.8|29980.8|30004.4|29984.4|30004.4|29984.4|29992.5|29972.5|57
1755227400000|2025-08-15 03:10:00|30004.5|29984.5|30014.5|29994.5|30016.5|29996.5|30004.1|29984.1|41
1755227700000|2025-08-15 03:15:00|30012.5|29992.5|30002.3|29982.3|30014.5|29994.5|30002.3|29982.3|25
1755228000000|2025-08-15 03:20:00|30000.1|29980.1|29988.8|29968.8|30000.1|29980.1|29988.1|29968.1|35
1755228300000|2025-08-15 03:25:00|29988.9|29968.9|29988.9|29968.9|29991.1|29971.1|29988.2|29968.2|33
1755228600000|2025-08-15 03:30:00|29988.7|29968.7|29988.6|29968.6|29989.7|29969.7|29988.6|29968.6|21
1755228900000|2025-08-15 03:35:00|29988.3|29968.3|29991.1|29971.1|29991.9|29971.9|29988.3|29968.3|34
1755229200000|2025-08-15 03:40:00|29990.8|29970.8|29991.3|29971.3|29992.2|29972.2|29990.5|29970.5|29
1755229500000|2025-08-15 03:45:00|29991.5|29971.5|29989.9|29969.9|29991.5|29971.5|29988.7|29968.7|20
1755229800000|2025-08-15 03:50:00|29990.5|29970.5|29992.5|29972.5|29994.4|29974.4|29989.9|29969.9|9
1755230100000|2025-08-15 03:55:00|29992.6|29972.6|29995.1|29975.1|29995.9|29975.9|29991|29971|31
1755230400000|2025-08-15 04:00:00|29995.5|29975.5|29995.5|29975.5|29995.5|29975.5|29995.5|29975.5|1
1755230700000|2025-08-15 04:05:00|29996.1|29976.1|30008.5|29988.5|30008.5|29988.5|29996.1|29976.1|18
1755231000000|2025-08-15 04:10:00|30008|29988|30004|29984|30009.5|29989.5|30003.9|29983.9|17
1755231300000|2025-08-15 04:15:00|30003.9|29983.9|30003.5|29983.5|30005.5|29985.5|30001.8|29981.8|41
1755231600000|2025-08-15 04:20:00|30003.1|29983.1|30003.9|29983.9|30004|29984|30003.1|29983.1|16
1755231900000|2025-08-15 04:25:00|30003.8|29983.8|30000.1|29980.1|30004.7|29984.7|29999.5|29979.5|16
1755232200000|2025-08-15 04:30:00|29998.1|29978.1|29996.1|29976.1|29998.1|29978.1|29996|29976|51
1755232500000|2025-08-15 04:35:00|29996|29976|29995.1|29975.1|29997.2|29977.2|29992.9|29972.9|42
1755232800000|2025-08-15 04:40:00|29995|29975|29995|29975|29996.5|29976.5|29995|29975|5
1755233100000|2025-08-15 04:45:00|29994.5|29974.5|29996.5|29976.5|29996.5|29976.5|29994|29974|5
1755233400000|2025-08-15 04:50:00|29995|29975|29994.4|29974.4|29996.2|29976.2|29994|29974|9
1755233700000|2025-08-15 04:55:00|29994.3|29974.3|29994.4|29974.4|29994.9|29974.9|29994.3|29974.3|8
1755234000000|2025-08-15 05:00:00|29994.7|29974.7|29993|29973|29999|29979|29989.5|29969.5|30
1755234300000|2025-08-15 05:05:00|29991.4|29971.4|29985.7|29965.7|29991.4|29971.4|29985.7|29965.7|17
1755234600000|2025-08-15 05:10:00|29987.5|29967.5|29986.9|29966.9|29987.5|29967.5|29985.2|29965.2|11
1755234900000|2025-08-15 05:15:00|29987.2|29967.2|29979.5|29959.5|29987.5|29967.5|29977.5|29957.5|35
1755235200000|2025-08-15 05:20:00|29977.9|29957.9|29981.1|29961.1|29982.5|29962.5|29977.7|29957.7|22
1755235500000|2025-08-15 05:25:00|29982.2|29962.2|29977.5|29957.5|29982.2|29962.2|29977.5|29957.5|19
1755235800000|2025-08-15 05:30:00|29978.1|29958.1|29980.1|29960.1|29982.2|29962.2|29977.5|29957.5|15
1755236100000|2025-08-15 05:35:00|29980|29960|29976.7|29956.7|29980.1|29960.1|29972.5|29952.5|29
1755236400000|2025-08-15 05:40:00|29977.2|29957.2|29972.5|29952.5|29978.5|29958.5|29970.1|29950.1|23
1755236700000|2025-08-15 05:45:00|29972.6|29952.6|29975.5|29955.5|29980.5|29960.5|29972.5|29952.5|33
1755237000000|2025-08-15 05:50:00|29976.1|29956.1|29971.5|29951.5|29979.2|29959.2|29971.5|29951.5|24
1755237300000|2025-08-15 05:55:00|29971.1|29951.1|29970.1|29950.1|29971.1|29951.1|29969.5|29949.5|4
1755237600000|2025-08-15 06:00:00|29970.5|29950.5|29970.5|29950.5|29971.5|29951.5|29970.5|29950.5|9
1755237900000|2025-08-15 06:05:00|29971.1|29951.1|29964.5|29944.5|29971.1|29951.1|29964.5|29944.5|18
1755238200000|2025-08-15 06:10:00|29966.1|29946.1|29950.5|29930.5|29967.5|29947.5|29944.6|29921.9|67
1755238500000|2025-08-15 06:15:00|29953.5|29933.5|29960.1|29940.1|29960.1|29940.1|29945.1|29925.1|57
1755238800000|2025-08-15 06:20:00|29962.7|29942.7|29960.5|29940.5|29970|29950|29960.1|29940.1|37
1755239100000|2025-08-15 06:25:00|29964.3|29944.3|29972.5|29952.5|29972.5|29952.5|29964.3|29944.3|23
1755239400000|2025-08-15 06:30:00|29972.1|29952.1|29966.5|29946.5|29972.5|29952.5|29966.5|29946.5|38
1755239700000|2025-08-15 06:35:00|29966.1|29946.1|29957.5|29937.5|29966.5|29946.5|29957.5|29937.5|30
1755240000000|2025-08-15 06:40:00|29955.1|29935.1|29947.5|29927.5|29957.1|29937.1|29945.1|29925.1|38
1755240300000|2025-08-15 06:45:00|29948.5|29928.5|29942.5|29922.5|29949.1|29929.1|29942.5|29922.5|46
1755240600000|2025-08-15 06:50:00|29939.5|29919.5|29948.1|29928.1|29950.6|29930.1|29938.1|29918.1|73
1755240900000|2025-08-15 06:55:00|29948.6|29928.6|29963.1|29943.1|29970|29945|29948.2|29928.2|49
1755241200000|2025-08-15 07:00:00|29962.5|29942.5|29963.1|29943.1|29965.1|29945.1|29962.1|29942.1|13
1755241500000|2025-08-15 07:05:00|29962.5|29942.5|29951.5|29931.5|29963.1|29943.1|29951.5|29931.5|72
1755241800000|2025-08-15 07:10:00|29952.6|29932.6|29957|29937|29958.4|29938.4|29950.6|29930.6|72
1755242100000|2025-08-15 07:15:00|29958.1|29938.1|29965.6|29940.6|29965.6|29940.6|29955|29935|29
1755242400000|2025-08-15 07:20:00|29970.8|29945.8|29963.6|29943.6|29970.8|29945.8|29958.6|29938.6|29
1755242700000|2025-08-15 07:25:00|29963.7|29943.7|29954.1|29934.1|29965.2|29945.2|29954.1|29934.1|28
1755243000000|2025-08-15 07:30:00|29953.9|29933.9|29958.9|29938.9|29958.9|29938.9|29952.7|29932.7|57
1755243300000|2025-08-15 07:35:00|29959|29939|29949.5|29929.5|29959.1|29939.1|29948.1|29928.1|49
1755243600000|2025-08-15 07:40:00|29949.7|29929.7|29949.1|29929.1|29952.3|29932.3|29948.5|29928.5|22
1755243900000|2025-08-15 07:45:00|29949.5|29929.5|29951|29931|29951.8|29931.8|29949|29929|67
1755244200000|2025-08-15 07:50:00|29950.5|29930.5|29951.9|29931.9|29952.7|29932.7|29950.3|29930.3|30
1755244500000|2025-08-15 07:55:00|29951.4|29931.4|29943.5|29923.5|29952.5|29932.5|29943.1|29923.1|36
1755244800000|2025-08-15 08:00:00|29944.1|29924.1|29943.1|29923.1|29944.1|29924.1|29942.7|29922.7|44
1755245100000|2025-08-15 08:05:00|29943.7|29923.7|29945.1|29925.1|29945.1|29925.1|29943.1|29923.1|22
1755245400000|2025-08-15 08:10:00|29945.5|29925.5|29953.1|29933.1|29953.4|29933.4|29945.5|29925.5|28
1755245700000|2025-08-15 08:15:00|29953.4|29933.4|29966.4|29941.4|29966.4|29943.9|29953.4|29930.1|22
1755246000000|2025-08-15 08:20:00|29965|29940|29965.1|29945.1|29967.9|29945.1|29964.1|29940|16
1755246300000|2025-08-15 08:25:00|29963.5|29943.5|29964.5|29944.5|29965.9|29945.9|29963.5|29943.5|14
1755246600000|2025-08-15 08:30:00|29974.1|29954.1|29978|29953|29990.9|29961.3|29974.1|29950|48
1755246900000|2025-08-15 08:35:00|29977.8|29952.8|29967.5|29947.5|29978.2|29953.2|29967.5|29947.5|29
1755247200000|2025-08-15 08:40:00|29968.1|29948.1|29964.9|29944.9|29971.1|29951.1|29962.5|29942.5|18
1755247500000|2025-08-15 08:45:00|29965.1|29945.1|29954.1|29934.1|29965.1|29945.1|29954.1|29934.1|28
1755247800000|2025-08-15 08:50:00|29953.5|29933.5|29959|29939|29959|29939|29953.5|29933.5|70
1755248100000|2025-08-15 08:55:00|29958.5|29938.5|29970.1|29950.1|29970.5|29950.5|29958.5|29938.5|20
1755248400000|2025-08-15 09:00:00|29969.8|29949.8|29965.1|29945.1|29969.8|29949.8|29964.5|29944.5|12
1755248700000|2025-08-15 09:05:00|29965.9|29945.9|29964.6|29944.6|29965.9|29945.9|29964.6|29944.6|19
1755249000000|2025-08-15 09:10:00|29964.5|29944.5|29955.5|29935.5|29964.5|29944.5|29955.5|29935.5|20
1755249300000|2025-08-15 09:15:00|29956.1|29936.1|29957.5|29937.5|29957.5|29937.5|29955.5|29935.5|12
1755249600000|2025-08-15 09:20:00|29957.1|29937.1|29953.5|29933.5|29958.5|29938.5|29953.5|29933.5|8
1755249900000|2025-08-15 09:25:00|29954.1|29934.1|29954.1|29934.1|29954.1|29934.1|29954.1|29934.1|1
1755250200000|2025-08-15 09:30:00|29954.5|29934.5|29945.5|29925.5|29954.6|29934.6|29945.1|29925.1|36
1755250500000|2025-08-15 09:35:00|29946.1|29926.1|29949.5|29929.5|29952.5|29932.5|29945.1|29925.1|16
1755250800000|2025-08-15 09:40:00|29951.5|29931.5|29951.5|29931.5|29955.7|29935.7|29951.1|29931.1|16
1755251100000|2025-08-15 09:45:00|29954.5|29934.5|29956.1|29936.1|29956.7|29936.7|29950.5|29930.5|22
1755251400000|2025-08-15 09:50:00|29956.7|29936.7|29957.5|29937.5|29957.5|29937.5|29956.1|29936.1|10
1755251700000|2025-08-15 09:55:00|29957.1|29937.1|29956.1|29936.1|29957.5|29937.5|29956.1|29936.1|6
1755252000000|2025-08-15 10:00:00|29956.5|29936.5|29955.1|29935.1|29957.2|29937.2|29954.5|29934.5|13
1755252300000|2025-08-15 10:05:00|29957.1|29937.1|29965.1|29945.1|29965.1|29945.1|29957.1|29937.1|27
1755252600000|2025-08-15 10:10:00|29964.5|29944.5|29963.7|29943.7|29966.7|29946.7|29963.7|29943.7|12
1755252900000|2025-08-15 10:15:00|29963.5|29943.5|29964.1|29944.1|29964.1|29944.1|29963.5|29943.5|4
1755253200000|2025-08-15 10:20:00|29964.5|29944.5|29964.8|29944.8|29968|29948|29964.5|29944.5|7
1755253500000|2025-08-15 10:25:00|29964.9|29944.9|29964.9|29944.9|29964.9|29944.9|29964.9|29944.9|1
1755253800000|2025-08-15 10:30:00|29964.8|29944.8|29964.1|29944.1|29972|29952|29964.1|29944.1|7
1755254100000|2025-08-15 10:35:00|29963.1|29943.1|29962.5|29942.5|29963.5|29943.5|29962.5|29942.5|6
1755254400000|2025-08-15 10:40:00|29963.1|29943.1|29964.5|29944.5|29964.5|29944.5|29961.7|29941.7|11
1755254700000|2025-08-15 10:45:00|29965.1|29945.1|29964.9|29944.9|29965.5|29945.5|29964.9|29944.9|4
1755255000000|2025-08-15 10:50:00|29968.5|29948.5|29964.8|29944.8|29968.5|29948.5|29964.7|29944.7|5
1755255300000|2025-08-15 10:55:00|29968.1|29948.1|29964.8|29944.8|29968.1|29948.1|29964.5|29944.5|4
1755255600000|2025-08-15 11:00:00|29964.5|29944.5|29964.8|29944.8|29964.8|29944.8|29964.3|29944.3|9
1755255900000|2025-08-15 11:05:00|29964.5|29944.5|29964.8|29944.8|29964.8|29944.8|29964.5|29944.5|4
1755256200000|2025-08-15 11:10:00|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|29965.1|29945.1|1
1755256500000|2025-08-15 11:15:00|29964.7|29944.7|29968|29948|29969.1|29949.1|29964.7|29944.7|14
1755257100000|2025-08-15 11:25:00|29968.5|29948.5|29968.5|29948.5|29968.5|29948.5|29967.6|29947.6|6
1755257400000|2025-08-15 11:30:00|29968|29948|29968|29948|29968|29948|29968|29948|1
1755257700000|2025-08-15 11:35:00|29968.5|29948.5|29970.1|29950.1|29973.7|29953.7|29968|29948|23
1755258000000|2025-08-15 11:40:00|29971.5|29951.5|29971.1|29951.1|29971.5|29951.5|29970.1|29950.1|3
1755258300000|2025-08-15 11:45:00|29972.2|29952.2|29971.1|29951.1|29972.2|29952.2|29971.1|29951.1|2
1755258600000|2025-08-15 11:50:00|29971.5|29951.5|29971.5|29951.5|29971.5|29951.5|29971.5|29951.5|1
1755258900000|2025-08-15 11:55:00|29971.1|29951.1|29971.5|29951.5|29971.5|29951.5|29971.1|29951.1|2
1755259200000|2025-08-15 12:00:00|29971.1|29951.1|29969.5|29949.5|29971.1|29951.1|29968.5|29948.5|6
1755259500000|2025-08-15 12:05:00|29970.1|29950.1|29970.1|29950.1|29970.1|29950.1|29965.5|29945.5|16
1755259800000|2025-08-15 12:10:00|29969.5|29949.5|29968.5|29948.5|29972.5|29952.5|29968.1|29948.1|8
1755260100000|2025-08-15 12:15:00|29969.1|29949.1|29970.1|29950.1|29970.1|29950.1|29969.1|29949.1|3
1755260400000|2025-08-15 12:20:00|29969.5|29949.5|29970.1|29950.1|29970.1|29950.1|29969.1|29949.1|4
1755260700000|2025-08-15 12:25:00|29970.5|29950.5|29976|29951|29980.8|29955.1|29970.5|29944.5|13
1755261000000|2025-08-15 12:30:00|29976.5|29951.5|29970.1|29950.1|29982.5|29962.5|29968.9|29948.9|34
1755261300000|2025-08-15 12:35:00|29970.5|29950.5|29953.2|29933.2|29972.1|29952.1|29953|29933|42
1755261600000|2025-08-15 12:40:00|29944.5|29924.5|29943.5|29923.5|29945.8|29925.8|29938.1|29918.1|22
1755261900000|2025-08-15 12:45:00|29943.1|29923.1|29942.5|29922.5|29947.1|29927.1|29942|29922|17
1755262200000|2025-08-15 12:50:00|29950.5|29930.5|29955.5|29935.5|29960.4|29940.4|29950.5|29930.5|48
1755262500000|2025-08-15 12:55:00|29955|29935|29949.4|29929.4|29955.5|29935.5|29949|29929|17
1755262800000|2025-08-15 13:00:00|29950|29930|29952|29932|29952|29932|29943.5|29923.5|32
1755263100000|2025-08-15 13:05:00|29952.5|29932.5|29950|29930|29954.1|29934.1|29945.5|29925.5|44
1755263400000|2025-08-15 13:10:00|29950.5|29930.5|29953|29933|29954|29934|29950.5|29930.5|17
1755263700000|2025-08-15 13:15:00|29952.5|29932.5|29961.5|29936.5|29961.5|29936.5|29951.5|29928.4|40
1755264000000|2025-08-15 13:20:00|29961|29936|29961.5|29936.5|29961.5|29936.5|29961|29936|6
1755264300000|2025-08-15 13:25:00|29961|29936|29960.5|29940.5|29961.6|29940.5|29958.5|29936|9
1755264600000|2025-08-15 13:30:00|29959|29939|29959.8|29939.8|29959.8|29939.8|29956.8|29936.8|36
1755264900000|2025-08-15 13:35:00|29960.3|29940.3|29960.1|29940.1|29961.1|29941.1|29959.1|29939.1|12
1755265200000|2025-08-15 13:40:00|29959.5|29939.5|29959.1|29939.1|29960.1|29940.1|29959.1|29939.1|8
1755265500000|2025-08-15 13:45:00|29958.5|29938.5|29956.8|29936.8|29959.8|29939.8|29955.5|29935.5|24
1755265800000|2025-08-15 13:50:00|29957.1|29937.1|29957.5|29937.5|29957.9|29937.9|29957.1|29937.1|6
1755266100000|2025-08-15 13:55:00|29958.1|29938.1|29953.1|29933.1|29959.1|29939.1|29953.1|29933.1|11
1755266400000|2025-08-15 14:00:00|29955.1|29935.1|29952.5|29932.5|29955.1|29935.1|29949.5|29929.5|15
1755266700000|2025-08-15 14:05:00|29951.1|29931.1|29952.1|29932.1|29952.1|29932.1|29951|29931|7
1755267000000|2025-08-15 14:10:00|29951.6|29931.6|29951.5|29931.5|29952.5|29932.5|29951.5|29931.5|9
1755267300000|2025-08-15 14:15:00|29950.5|29930.5|29945.1|29925.1|29950.5|29930.5|29944.5|29924.5|17
1755267600000|2025-08-15 14:20:00|29945.5|29925.5|29945.5|29925.5|29946.5|29926.5|29945.1|29925.1|24
1755267900000|2025-08-15 14:25:00|29946.1|29926.1|29946.1|29926.1|29946.1|29926.1|29946.1|29926.1|1
1755268200000|2025-08-15 14:30:00|29947.1|29927.1|29952.5|29932.5|29952.5|29932.5|29947.1|29927.1|16
1755268500000|2025-08-15 14:35:00|29952.3|29932.3|29952.5|29932.5|29953.8|29933.8|29950.8|29930.8|21
1755268800000|2025-08-15 14:40:00|29953.1|29933.1|29958.1|29938.1|29959.1|29939.1|29951.5|29931.5|17
1755269100000|2025-08-15 14:45:00|29958.3|29938.3|29966.1|29946.1|29966.1|29946.1|29958.1|29938.1|28
1755269400000|2025-08-15 14:50:00|29965.5|29945.5|29965.1|29945.1|29965.5|29945.5|29964.1|29944.1|11
1755269700000|2025-08-15 14:55:00|29964.1|29944.1|29966.5|29946.5|29966.5|29946.5|29961.1|29941.1|9
1755270000000|2025-08-15 15:00:00|29969|29944|29963.8|29943.8|29969|29946.1|29962.1|29942.1|17
1755270300000|2025-08-15 15:05:00|29965.5|29945.5|29972.5|29952.5|29972.5|29952.5|29964.5|29944.5|14
1755270600000|2025-08-15 15:10:00|29972.1|29952.1|29976.5|29956.5|29976.5|29956.5|29971.5|29951.5|10
1755270900000|2025-08-15 15:15:00|29976.1|29956.1|29972.1|29952.1|29976.1|29956.1|29972.1|29952.1|8
1755271200000|2025-08-15 15:20:00|29972.5|29952.5|29970.1|29950.1|29972.5|29952.5|29969.1|29949.1|6
1755271500000|2025-08-15 15:25:00|29970.5|29950.5|29970.1|29950.1|29970.5|29950.5|29970.1|29950.1|4
1755271800000|2025-08-15 15:30:00|29970.5|29950.5|29970.5|29950.5|29970.5|29950.5|29970.1|29950.1|9
1755272100000|2025-08-15 15:35:00|29970.1|29950.1|29970.5|29950.5|29970.5|29950.5|29970.1|29950.1|4
1755272400000|2025-08-15 15:40:00|29971.5|29951.5|29974.1|29954.1|29976.1|29956.1|29971.5|29951.5|28
1755272700000|2025-08-15 15:45:00|29974.5|29954.5|29975.1|29955.1|29976.5|29956.5|29973.5|29953.5|24
1755273000000|2025-08-15 15:50:00|29974.1|29954.1|29974.5|29954.5|29974.5|29954.5|29973.1|29953.1|6
1755273300000|2025-08-15 15:55:00|29975.5|29955.5|29975.1|29955.1|29975.5|29955.5|29975.1|29955.1|2
1755273600000|2025-08-15 16:00:00|29974.1|29954.1|29975.5|29955.5|29975.5|29955.5|29973.5|29953.5|4
1755274200000|2025-08-15 16:10:00|29975.8|29955.8|29976.1|29956.1|29976.1|29956.1|29975.8|29955.8|2
1755274500000|2025-08-15 16:15:00|29975.1|29955.1|29975.1|29955.1|29975.1|29955.1|29975.1|29955.1|1
1755275100000|2025-08-15 16:25:00|29977.5|29957.5|29976.1|29956.1|29979.1|29959.1|29975.1|29955.1|31
1755275400000|2025-08-15 16:30:00|29978.6|29953.6|29979|29954|29979|29954|29978.6|29953.6|2
1755276300000|2025-08-15 16:45:00|29979.4|29954.4|29979.8|29954.8|29979.8|29954.8|29979.4|29954.4|3
1755276600000|2025-08-15 16:50:00|29980|29955|29980|29955|29980|29955|29980|29955|1
1755277500000|2025-08-15 17:05:00|29981.3|29956.3|29985|29960|29985|29960|29981.3|29956.3|4
1755277800000|2025-08-15 17:10:00|29985.6|29960.6|29984.6|29959.6|29986.6|29961.6|29984|29959|13
1755280200000|2025-08-15 17:50:00|29984.7|29959.7|29984.6|29959.6|29984.7|29959.7|29984.6|29959.6|2
1755280500000|2025-08-15 17:55:00|29985|29960|29985|29960|29985|29960|29985|29960|1
1755280800000|2025-08-15 18:00:00|29984|29959|29985|29960|29985|29960|29984|29959|3
1755281100000|2025-08-15 18:05:00|29984|29959|29984.8|29959.8|29986.3|29961.3|29984|29959|4
1755281400000|2025-08-15 18:10:00|29984|29959|29985.5|29960.5|29986.6|29961.6|29984|29959|6
1755282000000|2025-08-15 18:20:00|29985|29960|29985.5|29960.5|29985.5|29960.5|29984|29959|7
1755282300000|2025-08-15 18:25:00|29984|29959|29984|29959|29984|29959|29984|29959|1
1755282600000|2025-08-15 18:30:00|29985|29960|29984.5|29959.5|29985|29960|29984.5|29959.5|2
1755282900000|2025-08-15 18:35:00|29985|29960|29985.5|29960.5|29986.1|29961.1|29985|29960|4
1755283500000|2025-08-15 18:45:00|29985|29960|29985|29960|29985|29960|29985|29960|1
1755284100000|2025-08-15 18:55:00|29986.3|29961.3|29987.7|29962.7|29988.5|29963.5|29986|29961|6
1755284400000|2025-08-15 19:00:00|29986|29961|29986.5|29961.5|29988|29963|29986|29961|6
1755284700000|2025-08-15 19:05:00|29986|29961|29986|29961|29986|29961|29986|29961|1
1755285000000|2025-08-15 19:10:00|29987.7|29962.7|29986|29961|29988|29963|29986|29961|4
1755285600000|2025-08-15 19:20:00|29986.5|29961.5|29989|29964|29989|29964|29986.5|29961.5|2
1755286800000|2025-08-15 19:40:00|29988.6|29963.6|29988.6|29963.6|29989|29964|29988.6|29963.6|3
1755287100000|2025-08-15 19:45:00|29989.3|29964.3|29989|29964|29989.3|29964.3|29989|29964|2
1755478800000|2025-08-18 01:00:00|29989.3|29941.1|29970.1|29950.1|29989.5|29962.6|29968|29941.1|34
1755479100000|2025-08-18 01:05:00|29970.5|29950.5|29980.1|29960.1|29988.2|29965.7|29961.2|29940.2|103
1755479400000|2025-08-18 01:10:00|29980.2|29960.2|29964.3|29928.6|29980.2|29960.2|29954.5|29921.8|35
1755479700000|2025-08-18 01:15:00|29964.2|29927.8|29944.5|29924.5|29965.5|29936.5|29942.5|29922.5|64
1755480000000|2025-08-18 01:20:00|29945|29925|29949.4|29929.4|29949.6|29929.6|29945|29925|17
1755480300000|2025-08-18 01:25:00|29949.7|29929.7|29953.5|29933.5|29958.7|29938.7|29949.4|29929.4|37
1755480600000|2025-08-18 01:30:00|29955.1|29935.1|29952.5|29932.5|29959.7|29939.7|29952.2|29932.2|45
1755480900000|2025-08-18 01:35:00|29953.2|29933.2|29955.5|29935.5|29956.1|29936.1|29942.5|29922.5|61
1755481200000|2025-08-18 01:40:00|29956.1|29936.1|29952.5|29932.5|29957.5|29937.5|29952.5|29932.5|21
1755481500000|2025-08-18 01:45:00|29954.4|29934.4|29944.9|29924.9|29956|29936|29940.6|29920.6|35
1755481800000|2025-08-18 01:50:00|29942|29917|29938|29913|29942|29918.1|29905.5|29882.2|195
1755482100000|2025-08-18 01:55:00|29937.6|29912.6|29930|29910|29938.4|29913.4|29926.4|29901.4|41
1755482400000|2025-08-18 02:00:00|29930.5|29910.5|29937.5|29917.5|29945|29925|29930.5|29910.5|30
1755482700000|2025-08-18 02:05:00|29936.5|29916.5|29943|29923|29943.3|29923.3|29929.5|29909.5|51
1755483000000|2025-08-18 02:10:00|29942.5|29922.5|29949.7|29929.7|29950.6|29930.6|29939.5|29919.5|67
1755483300000|2025-08-18 02:15:00|29949.6|29929.6|29945.5|29925.5|29955.9|29935.9|29945.5|29925.5|50
1755483600000|2025-08-18 02:20:00|29946.1|29926.1|29947.5|29927.5|29949.4|29929.4|29945.6|29925.6|10
1755484200000|2025-08-18 02:30:00|29949.7|29929.7|29940.4|29920.4|29949.8|29929.8|29940|29920|26
1755484500000|2025-08-18 02:35:00|29940.3|29920.3|29935.5|29915.5|29941.9|29920.3|29935|29915|26
1755484800000|2025-08-18 02:40:00|29937.5|29917.5|29944|29924|29945.2|29925.2|29937.5|29915.5|26
1755485100000|2025-08-18 02:45:00|29944.1|29924.1|29947.5|29927.5|29948.2|29928.2|29944.1|29924.1|23
1755485400000|2025-08-18 02:50:00|29949.4|29929.4|29942.5|29922.5|29949.4|29929.4|29939.7|29919.7|50
1755485700000|2025-08-18 02:55:00|29941.5|29921.5|29939.5|29919.5|29944.2|29924.2|29938.5|29918.5|28
1755486000000|2025-08-18 03:00:00|29939.1|29919.1|29921.3|29901.3|29939.7|29919.7|29907.5|29887.5|125
1755486300000|2025-08-18 03:05:00|29921.4|29901.4|29922.1|29902.1|29926.1|29906.1|29916.7|29896.7|141
1755486600000|2025-08-18 03:10:00|29921.5|29901.5|29917.5|29897.5|29929.4|29909.4|29917.5|29897.5|40
1755486900000|2025-08-18 03:15:00|29918.2|29898.2|29905.5|29885.5|29918.2|29898.2|29904.5|29884.5|31
1755487200000|2025-08-18 03:20:00|29905.1|29885.1|29925|29900|29927.5|29902.5|29905.1|29885.1|38
1755487500000|2025-08-18 03:25:00|29925.5|29900.5|29920.5|29900.5|29925.5|29900.8|29920.4|29900.4|16
1755487800000|2025-08-18 03:30:00|29923.5|29903.5|29924.9|29904.9|29929.9|29909.9|29922.5|29902.5|42
1755488100000|2025-08-18 03:35:00|29925|29905|29922.5|29902.5|29929.4|29909.4|29922.5|29902.5|54
1755488400000|2025-08-18 03:40:00|29924.9|29904.9|29922.5|29902.5|29924.9|29904.9|29919.9|29899.9|31
1755488700000|2025-08-18 03:45:00|29923.2|29903.2|29920|29900|29923.2|29903.2|29909.1|29889.1|42
1755489000000|2025-08-18 03:50:00|29926.5|29901.5|29920.4|29900.4|29926.5|29903.9|29920|29900|19
1755489300000|2025-08-18 03:55:00|29926.7|29901.7|29929.5|29909.5|29930.2|29910.2|29922.8|29897.8|46
1755489600000|2025-08-18 04:00:00|29930.7|29910.7|29932.5|29912.5|29932.5|29912.5|29928.5|29908.5|17
1755489900000|2025-08-18 04:05:00|29934.4|29914.4|29933.5|29913.5|29937.5|29917.5|29932.5|29912.5|17
1755490200000|2025-08-18 04:10:00|29932.5|29912.5|29933.5|29913.5|29934.7|29914.7|29932.5|29912.5|9
1755490500000|2025-08-18 04:15:00|29929|29909|29924.5|29904.5|29930.5|29910.5|29921.7|29901.7|44
1755490800000|2025-08-18 04:20:00|29924.4|29904.4|29925|29905|29926|29905.5|29924.4|29901|7
1755491100000|2025-08-18 04:25:00|29925.4|29905.4|29925.1|29905.1|29927.3|29907.3|29924.3|29904.3|22
1755491400000|2025-08-18 04:30:00|29925|29905|29925.1|29905.1|29925.4|29905.4|29924.7|29904.7|24
1755491700000|2025-08-18 04:35:00|29925|29905|29925.1|29905.1|29925.1|29905.1|29925|29905|2
1755492000000|2025-08-18 04:40:00|29925|29905|29924.9|29904.9|29925.1|29905.1|29924.9|29904.9|3
1755492300000|2025-08-18 04:45:00|29925.1|29905.1|29924.8|29904.8|29925.5|29905.5|29924.5|29904.5|12
1755492600000|2025-08-18 04:50:00|29924.9|29904.9|29913.5|29893.5|29925.1|29905.1|29913.5|29893.5|13
1755492900000|2025-08-18 04:55:00|29909.5|29889.5|29922.9|29902.9|29924.5|29904.5|29908.5|29888.5|30
1755493200000|2025-08-18 05:00:00|29922.5|29902.5|29923.5|29903.5|29924.2|29904.2|29922.5|29902.5|22
1755493500000|2025-08-18 05:05:00|29924|29904|29911.5|29891.5|29924|29904|29911.5|29891.5|17
1755493800000|2025-08-18 05:10:00|29911.1|29891.1|29908.1|29888.1|29917.1|29897.1|29908.1|29888.1|26
1755494100000|2025-08-18 05:15:00|29908.5|29888.5|29903.1|29883.1|29908.7|29888.7|29903.1|29883.1|14
1755494400000|2025-08-18 05:20:00|29902.5|29882.5|29904|29879|29917.2|29892.2|29895.5|29875.5|59
1755494700000|2025-08-18 05:25:00|29903.5|29878.5|29898.6|29873.6|29904|29879|29898.6|29873.6|17
1755495000000|2025-08-18 05:30:00|29899|29874|29902.6|29877.6|29911|29886|29898.6|29873.6|22
1755495300000|2025-08-18 05:35:00|29902.5|29877.5|29910.6|29885.6|29916|29893.5|29900.1|29877.5|24
1755495600000|2025-08-18 05:40:00|29910.5|29885.5|29910.5|29890.5|29913|29890.6|29905|29881|30
1755495900000|2025-08-18 05:45:00|29910.6|29890.6|29910.1|29890.1|29912.2|29892.2|29909.6|29885.6|33
1755496200000|2025-08-18 05:50:00|29910.6|29890.6|29907.5|29887.5|29912.2|29892.2|29907.5|29887.5|29
1755496500000|2025-08-18 05:55:00|29908|29888|29907.5|29887.5|29913|29893|29907.5|29887.5|17
1755496800000|2025-08-18 06:00:00|29908|29888|29907.5|29887.5|29909.4|29889.4|29900|29880|23
1755497100000|2025-08-18 06:05:00|29909.3|29889.3|29894.1|29874.1|29909.3|29889.3|29892.1|29872.1|50
1755497400000|2025-08-18 06:10:00|29894.5|29874.5|29920.9|29900.9|29927.5|29907.5|29894.1|29874.1|63
1755497700000|2025-08-18 06:15:00|29918.9|29898.9|29923|29903|29923|29903|29908.4|29888.4|42
1755498000000|2025-08-18 06:20:00|29924|29904|29952.9|29932.9|29953.8|29933.8|29924|29904|43
1755498300000|2025-08-18 06:25:00|29950.5|29930.5|29945.7|29925.7|29950.5|29930.5|29935.1|29915.1|63
1755498600000|2025-08-18 06:30:00|29945.5|29925.5|29944.5|29924.5|29951.1|29931.1|29943.9|29923.9|39
1755498900000|2025-08-18 06:35:00|29943.5|29923.5|29942.3|29922.3|29944.5|29924.5|29927|29907|80
1755499200000|2025-08-18 06:40:00|29942.5|29922.5|29942.5|29922.5|29949.2|29929.2|29940.3|29920.3|15
1755499500000|2025-08-18 06:45:00|29944.5|29924.5|29937.5|29917.5|29944.5|29924.5|29937.5|29917.5|17
1755499800000|2025-08-18 06:50:00|29939.9|29919.9|29947.5|29927.5|29948.2|29928.2|29938.1|29918.1|44
1755500100000|2025-08-18 06:55:00|29943|29923|29944.9|29924.9|29945.5|29925.5|29940.3|29920.3|29
1755500400000|2025-08-18 07:00:00|29945|29925|29950.1|29930.1|29954.8|29934.8|29944.1|29924.1|39
1755500700000|2025-08-18 07:05:00|29949.7|29929.7|29943|29923|29950.6|29930.6|29937.5|29917.5|56
1755501000000|2025-08-18 07:10:00|29942.5|29922.5|29932.5|29912.5|29943|29923|29932.5|29912.5|21
1755501300000|2025-08-18 07:15:00|29930.7|29910.7|29937.1|29917.1|29938|29918|29922.5|29902.5|93
1755501600000|2025-08-18 07:20:00|29936.5|29916.5|29927.5|29907.5|29937.1|29917.1|29927.5|29907.5|37
1755501900000|2025-08-18 07:25:00|29929.7|29909.7|29945.1|29925.1|29945.1|29925.1|29927.5|29907.5|26
1755502200000|2025-08-18 07:30:00|29944.5|29924.5|29944.5|29924.5|29945.3|29925.3|29944.5|29924.5|13
1755502500000|2025-08-18 07:35:00|29945.1|29925.1|29946.1|29926.1|29946.5|29926.5|29944.5|29924.5|19
1755502800000|2025-08-18 07:40:00|29945.9|29925.9|29945.1|29925.1|29945.9|29925.9|29944.5|29924.5|14
1755503400000|2025-08-18 07:50:00|29948.3|29928.3|29950.1|29930.1|29953.1|29933.1|29945.5|29925.5|40
1755503700000|2025-08-18 07:55:00|29950.5|29930.5|29949.5|29929.5|29952.1|29932.1|29949|29929|14
1755504000000|2025-08-18 08:00:00|29948|29928|29955.1|29935.1|29955.5|29935.5|29948|29928|12
1755504300000|2025-08-18 08:05:00|29954.5|29934.5|29952.5|29932.5|29955.5|29935.5|29952.5|29932.5|29
1755504600000|2025-08-18 08:10:00|29953.1|29933.1|29950.5|29930.5|29953.1|29933.1|29950.5|29930.5|19
1755504900000|2025-08-18 08:15:00|29951.1|29931.1|29958.1|29938.1|29959.4|29939.4|29950.5|29930.5|22
1755505200000|2025-08-18 08:20:00|29958|29938|29956.9|29936.9|29968|29948|29956.9|29936.9|41
1755505500000|2025-08-18 08:25:00|29958|29938|29947.5|29927.5|29958|29938|29946.2|29926.2|42
1755505800000|2025-08-18 08:30:00|29948.3|29928.3|29950.1|29930.1|29950.1|29930.1|29948.3|29928.3|14
1755506100000|2025-08-18 08:35:00|29949.5|29929.5|29950.1|29930.1|29950.1|29930.1|29949.5|29929.5|4
1755506400000|2025-08-18 08:40:00|29949.5|29929.5|29949.1|29929.1|29950.5|29930.5|29944.1|29924.1|25
1755506700000|2025-08-18 08:45:00|29949.5|29929.5|29950.1|29930.1|29950.1|29930.1|29949.5|29929.5|5
1755507000000|2025-08-18 08:50:00|29949.5|29929.5|29948.5|29928.5|29949.5|29929.5|29948.5|29928.5|6
1755507300000|2025-08-18 08:55:00|29949.1|29929.1|29949.1|29929.1|29951.1|29931.1|29948.5|29928.5|23
1755507600000|2025-08-18 09:00:00|29948.5|29928.5|29948.5|29928.5|29949.1|29929.1|29947.5|29927.5|9
1755507900000|2025-08-18 09:05:00|29947.9|29927.9|29949.5|29929.5|29949.5|29929.5|29947.9|29927.9|11
1755508200000|2025-08-18 09:10:00|29950.5|29930.5|29956.1|29936.1|29956.5|29936.5|29948.4|29928.4|40
1755508500000|2025-08-18 09:15:00|29956.3|29936.3|29963.1|29943.1|29963.1|29943.1|29955.5|29935.5|20
1755508800000|2025-08-18 09:20:00|29961.9|29941.9|29960.1|29940.1|29964.1|29944.1|29960.1|29940.1|7
1755509100000|2025-08-18 09:25:00|29958.9|29938.9|29958.1|29938.1|29960.1|29940.1|29958.1|29938.1|8
1755509400000|2025-08-18 09:30:00|29958.5|29938.5|29957.5|29937.5|29959.1|29939.1|29957.1|29937.1|25
1755509700000|2025-08-18 09:35:00|29957.1|29937.1|29966.5|29946.5|29966.5|29946.5|29957.1|29937.1|28
1755510000000|2025-08-18 09:40:00|29967.1|29947.1|29956.1|29936.1|29973.5|29953.5|29955.7|29935.7|46
1755510300000|2025-08-18 09:45:00|29956.3|29936.3|29957.1|29937.1|29960.5|29940.5|29954.1|29934.1|19
1755510600000|2025-08-18 09:50:00|29956.6|29936.6|29956.5|29936.5|29957.1|29937.1|29956.5|29936.5|7
1755510900000|2025-08-18 09:55:00|29956.1|29936.1|29955.1|29935.1|29957.1|29937.1|29953.1|29933.1|10
1755511200000|2025-08-18 10:00:00|29954.5|29934.5|29954.5|29934.5|29955.5|29935.5|29953.9|29933.9|8
1755511500000|2025-08-18 10:05:00|29954.1|29934.1|29957.1|29937.1|29957.5|29937.5|29953.5|29933.5|15
1755511800000|2025-08-18 10:10:00|29957.5|29937.5|29955.1|29935.1|29957.5|29937.5|29955.1|29935.1|8
1755512100000|2025-08-18 10:15:00|29955.5|29935.5|29954.5|29934.5|29956.1|29936.1|29954.5|29934.5|4
1755512400000|2025-08-18 10:20:00|29954.1|29934.1|29953.5|29933.5|29954.1|29934.1|29953.5|29933.5|2
1755512700000|2025-08-18 10:25:00|29955.5|29935.5|29954.5|29934.5|29957.2|29937.2|29953.5|29933.5|21
1755513000000|2025-08-18 10:30:00|29954.1|29934.1|29954.5|29934.5|29955.7|29935.7|29953.5|29933.5|9
1755513900000|2025-08-18 10:45:00|29954.1|29934.1|29954.1|29934.1|29954.5|29934.5|29954.1|29934.1|3
1755514800000|2025-08-18 11:00:00|29953.5|29933.5|29954.1|29934.1|29954.1|29934.1|29953.5|29933.5|6
1755515100000|2025-08-18 11:05:00|29953.5|29933.5|29954.1|29934.1|29954.1|29934.1|29953.5|29933.5|4
1755515400000|2025-08-18 11:10:00|29954.4|29934.4|29954.5|29934.5|29954.5|29934.5|29954.1|29934.1|5
1755516000000|2025-08-18 11:20:00|29954.1|29934.1|29955.1|29935.1|29955.1|29935.1|29954.1|29934.1|2
1755516600000|2025-08-18 11:30:00|29956.1|29936.1|29954.5|29934.5|29957.1|29937.1|29954.5|29934.5|27
1755516900000|2025-08-18 11:35:00|29955.1|29935.1|29957.1|29937.1|29957.1|29937.1|29955.1|29935.1|22
1755517200000|2025-08-18 11:40:00|29957.5|29937.5|29958.5|29938.5|29958.5|29938.5|29957.5|29937.5|12
1755517500000|2025-08-18 11:45:00|29959.7|29939.7|29957.5|29937.5|29959.7|29939.7|29957.5|29937.5|9
1755517800000|2025-08-18 11:50:00|29958.5|29938.5|29959.1|29939.1|29959.5|29939.5|29958.5|29938.5|5
1755518100000|2025-08-18 11:55:00|29959.5|29939.5|29961.1|29941.1|29961.6|29941.6|29959.1|29939.1|19
1755518400000|2025-08-18 12:00:00|29960.5|29940.5|29960.5|29940.5|29960.5|29940.5|29960.1|29940.1|7
1755518700000|2025-08-18 12:05:00|29960.1|29940.1|29964.1|29944.1|29966.1|29946.1|29960.1|29940.1|11
1755519000000|2025-08-18 12:10:00|29964.5|29944.5|29965.1|29945.1|29966.7|29946.7|29964.5|29944.5|7
1755519300000|2025-08-18 12:15:00|29965.5|29945.5|29965.5|29945.5|29965.5|29945.5|29965.1|29945.1|3
1755519600000|2025-08-18 12:20:00|29965.1|29945.1|29965.1|29945.1|29965.6|29945.6|29964.8|29944.8|10
1755519900000|2025-08-18 12:25:00|29962.1|29942.1|29962.1|29942.1|29962.5|29942.5|29962.1|29942.1|3
1755520200000|2025-08-18 12:30:00|29961.5|29941.5|29962.9|29942.9|29962.9|29942.9|29961.5|29941.5|10
1755520500000|2025-08-18 12:35:00|29963.3|29943.3|29962.1|29942.1|29968.1|29948.1|29961.9|29941.9|14
1755520800000|2025-08-18 12:40:00|29961.9|29941.9|29965.1|29945.1|29966.7|29946.7|29961.5|29941.5|15
1755521100000|2025-08-18 12:45:00|29967.8|29947.8|29970.1|29950.1|29970.1|29950.1|29965.1|29945.1|12
1755521400000|2025-08-18 12:50:00|29970.5|29950.5|29972.1|29952.1|29972.5|29952.5|29970.5|29950.5|5
1755521700000|2025-08-18 12:55:00|29971.1|29951.1|29965.7|29945.7|29971.1|29951.1|29965.7|29945.7|33
1755522000000|2025-08-18 13:00:00|29965.1|29945.1|29962.7|29942.7|29965.1|29945.1|29962.1|29942.1|12
1755522300000|2025-08-18 13:05:00|29963.1|29943.1|29967.1|29947.1|29967.5|29947.5|29961.1|29941.1|16
1755522600000|2025-08-18 13:10:00|29966.5|29946.5|29963.1|29943.1|29966.5|29946.5|29962.5|29942.5|10
1755522900000|2025-08-18 13:15:00|29963.5|29943.5|29972.6|29947.6|29972.6|29950.1|29963.5|29943.5|7
1755523500000|2025-08-18 13:25:00|29972|29947|29967.6|29942.6|29972.6|29947.6|29967|29942|12
1755523800000|2025-08-18 13:30:00|29968|29943|29970|29945|29971|29946|29968|29943|10
1755524100000|2025-08-18 13:35:00|29970.6|29945.6|29972.6|29947.6|29972.6|29947.6|29970.6|29945.6|2
1755524400000|2025-08-18 13:40:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|2
1755524700000|2025-08-18 13:45:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|5
1755525000000|2025-08-18 13:50:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|4
1755525300000|2025-08-18 13:55:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|2
1755525900000|2025-08-18 14:05:00|29972|29947|29972.6|29947.6|29972.6|29947.6|29972|29947|2
1755526200000|2025-08-18 14:10:00|29975|29950|29972.6|29947.6|29975|29950|29972.6|29947.6|3
1755527400000|2025-08-18 14:30:00|29974|29949|29980|29955|29980.7|29955.7|29974|29949|13
1755528000000|2025-08-18 14:40:00|29981.3|29956.3|29981.6|29956.6|29981.8|29956.8|29980|29955|11
1755528300000|2025-08-18 14:45:00|29982.4|29957.4|29980.1|29960.1|29983.9|29963.2|29980.1|29957.4|24
1755528600000|2025-08-18 14:50:00|29981.7|29961.7|29982.5|29962.5|29982.5|29962.5|29980.1|29960.1|3
1755528900000|2025-08-18 14:55:00|29980.1|29960.1|29987.1|29967.1|29987.5|29967.5|29980.1|29960.1|5
1755529200000|2025-08-18 15:00:00|29985.5|29965.5|29985.1|29965.1|29987.5|29967.5|29981.5|29961.5|12
1755529500000|2025-08-18 15:05:00|29986.7|29966.7|29985.1|29965.1|29986.7|29966.7|29985.1|29965.1|2
1755529800000|2025-08-18 15:10:00|29987.5|29967.5|29987.5|29967.5|29989.1|29969.1|29987.5|29967.5|5
1755530700000|2025-08-18 15:25:00|29989.3|29969.3|29989.1|29969.1|29990.1|29970.1|29989.1|29969.1|10
1755531000000|2025-08-18 15:30:00|29990.2|29970.2|29989.9|29969.9|29990.2|29970.2|29987.5|29967.5|6
1755531300000|2025-08-18 15:35:00|29989.7|29969.7|29987.5|29967.5|29989.7|29969.7|29987.5|29967.5|4
1755531900000|2025-08-18 15:45:00|29986.3|29966.3|29981.7|29961.7|29986.3|29966.3|29981.5|29961.5|40
1755532200000|2025-08-18 15:50:00|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|29981.5|29961.5|1
1755532500000|2025-08-18 15:55:00|29982.1|29962.1|29981.5|29961.5|29982.1|29962.1|29981.5|29961.5|8
1755532800000|2025-08-18 16:00:00|29982.1|29962.1|29982.5|29962.5|29983.1|29963.1|29981.5|29961.5|7
1755533100000|2025-08-18 16:05:00|29983.5|29963.5|29985.1|29965.1|29985.1|29965.1|29983.5|29963.5|2
1755533400000|2025-08-18 16:10:00|29979.1|29959.1|29980.5|29960.5|29980.5|29960.5|29979.1|29959.1|2
1755533700000|2025-08-18 16:15:00|29980|29960|29983.5|29963.5|29983.5|29963.5|29980|29960|7
1755534000000|2025-08-18 16:20:00|29983.1|29963.1|29984.1|29964.1|29984.1|29964.1|29981.4|29961.4|87
1755534300000|2025-08-18 16:25:00|29983.5|29963.5|29984.1|29964.1|29984.1|29964.1|29982.9|29962.9|83
1755534600000|2025-08-18 16:30:00|29983.5|29963.5|29983.1|29963.1|29984.1|29964.1|29982.9|29962.9|47
1755534900000|2025-08-18 16:35:00|29983.5|29963.5|29983.5|29963.5|29984.2|29964.2|29983.5|29963.5|34
1755535200000|2025-08-18 16:40:00|29984.1|29964.1|29982.1|29962.1|29984.1|29964.1|29982.1|29962.1|5
1755535500000|2025-08-18 16:45:00|29980.9|29960.9|29989.5|29969.5|29992.5|29972.5|29980.9|29960.9|17
1755535800000|2025-08-18 16:50:00|29990.1|29970.1|29990.1|29970.1|29990.1|29970.1|29990.1|29970.1|1
1755536100000|2025-08-18 16:55:00|29989.5|29969.5|29990.1|29970.1|29990.1|29970.1|29989.1|29969.1|6
1755536400000|2025-08-18 17:00:00|29989.5|29969.5|29990.1|29970.1|29990.1|29970.1|29989.1|29969.1|12
1755536700000|2025-08-18 17:05:00|29989.5|29969.5|29990.1|29970.1|29990.1|29970.1|29988.9|29968.9|66
1755537000000|2025-08-18 17:10:00|29989.5|29969.5|29989.5|29969.5|29990.1|29970.1|29989.1|29969.1|11
1755537300000|2025-08-18 17:15:00|29990.1|29970.1|29990.1|29970.1|29990.1|29970.1|29990.1|29970.1|1
1755537600000|2025-08-18 17:20:00|29989.5|29969.5|29989.5|29969.5|29990.1|29970.1|29989.5|29969.5|29
1755537900000|2025-08-18 17:25:00|29990|29970|29989.5|29969.5|29990|29970|29989.5|29969.5|2
1755538200000|2025-08-18 17:30:00|29992|29967|29992|29967|29992|29967|29991.5|29966.5|3
1755538800000|2025-08-18 17:40:00|29992.5|29967.5|29991.5|29966.5|29992.5|29967.5|29991.5|29966.5|9
1755539100000|2025-08-18 17:45:00|29992|29967|29992.5|29967.5|29992.5|29967.5|29991.5|29966.5|70
1755539400000|2025-08-18 17:50:00|29992|29967|29992|29967|29992.5|29967.5|29991.5|29966.5|36
1755539700000|2025-08-18 17:55:00|29992.5|29967.5|29992.5|29967.5|29992.5|29967.5|29992|29967|11
1755540000000|2025-08-18 18:00:00|29992|29967|29992.5|29967.5|29992.5|29967.5|29991.5|29966.5|4
1755540300000|2025-08-18 18:05:00|29991.5|29966.5|29991.2|29966.2|29991.5|29966.5|29991.2|29966.2|2
1755540600000|2025-08-18 18:10:00|29992|29967|29991.4|29966.4|29992|29967|29991.4|29966.4|2
1755541500000|2025-08-18 18:25:00|29992|29967|29992|29967|29992|29967|29992|29967|1
1755541800000|2025-08-18 18:30:00|29991.5|29966.5|29992|29967|29992|29967|29991.5|29966.5|6
1755542100000|2025-08-18 18:35:00|29992.5|29967.5|29990|29965|29992.5|29967.5|29990|29965|3
1755542400000|2025-08-18 18:40:00|29989.9|29964.9|29990|29965|29990|29965|29989.5|29964.5|4
1755543000000|2025-08-18 18:50:00|29990.5|29965.5|29990.5|29965.5|29990.5|29965.5|29990.5|29965.5|1
1755543300000|2025-08-18 18:55:00|29990|29965|29990.5|29965.5|29991.5|29966.5|29990|29965|5
1755544200000|2025-08-18 19:10:00|29990|29965|29990|29965|29990|29965|29990|29965|1
1755544800000|2025-08-18 19:20:00|29985.4|29960.4|29988|29963|29988|29963|29984|29959|16
1755545100000|2025-08-18 19:25:00|29983|29958|29983.3|29958.3|29983.3|29958.3|29981.9|29956.9|3
1755545400000|2025-08-18 19:30:00|29984|29959|29986|29961|29986|29961|29983|29958|22
1755545700000|2025-08-18 19:35:00|29985.5|29960.5|29983|29958|29986|29961|29983|29958|12
1755546000000|2025-08-18 19:40:00|29983.6|29958.6|29983.6|29958.6|29983.6|29958.6|29983.2|29958.2|9
1755546300000|2025-08-18 19:45:00|29983.2|29958.2|29983.6|29958.6|29983.6|29958.6|29983.2|29958.2|12
1755546600000|2025-08-18 19:50:00|29983.2|29958.2|29983.6|29958.6|29983.6|29958.6|29983.2|29958.2|26
1755546900000|2025-08-18 19:55:00|29983.2|29958.2|29984.8|29959.8|29984.8|29959.8|29983.2|29958.2|9
1755565200000|2025-08-19 01:00:00|30007.6|29982.6|30005|29985|30008.9|29988.9|30004.9|29982.5|18
1755565500000|2025-08-19 01:05:00|29996|29976|29993.1|29968.1|30000|29976|29988.8|29967.4|35
1755565800000|2025-08-19 01:10:00|29994.1|29969.1|29976.9|29940|29994.5|29973.7|29963.4|29940|114
1755566100000|2025-08-19 01:15:00|29982.9|29934|29975.5|29955.5|29982.9|29956.7|29966.1|29934|45
1755566400000|2025-08-19 01:20:00|29973.1|29953.1|29987|29967|29987.5|29967.5|29972.5|29952.5|63
1755566700000|2025-08-19 01:25:00|29986.5|29966.5|30006.1|29986.1|30006.5|29986.5|29983.5|29963.5|49
1755567000000|2025-08-19 01:30:00|30005.5|29985.5|30001.8|29981.8|30012.5|29992.5|30001.3|29981.3|71
1755567300000|2025-08-19 01:35:00|30002.2|29982.2|30002.5|29982.5|30005|29985|29998|29978|34
1755567600000|2025-08-19 01:40:00|30003.1|29983.1|29995.5|29975.5|30003.1|29983.1|29992|29972|32
1755567900000|2025-08-19 01:45:00|29995.7|29975.7|29984.1|29964.1|29995.7|29975.7|29984|29964|56
1755568200000|2025-08-19 01:50:00|29983.2|29963.2|29999|29979|30000|29980|29982|29962|134
1755568500000|2025-08-19 01:55:00|30000.5|29980.5|30006.1|29986.1|30010.1|29990.1|29994.5|29974.5|85
1755568800000|2025-08-19 02:00:00|30006.5|29986.5|30009.1|29989.1|30013.1|29993.1|30003.5|29983.5|97
1755569100000|2025-08-19 02:05:00|30009.5|29989.5|30016|29996|30036|30016|30009.5|29989.5|84
1755569400000|2025-08-19 02:10:00|30016.5|29996.5|30008.1|29988.1|30020.5|30000.5|30008.1|29988.1|65
1755569700000|2025-08-19 02:15:00|30007.5|29987.5|30011.5|29991.5|30015.5|29995.5|30005.3|29985.3|39
1755570000000|2025-08-19 02:20:00|30010.1|29990.1|30005.7|29985.7|30014.7|29994.7|30005.4|29985.4|28
1755570300000|2025-08-19 02:25:00|30007.5|29987.5|30015.3|29995.3|30017.5|29997.5|30007.5|29987.5|62
1755570600000|2025-08-19 02:30:00|30015.1|29995.1|30020|30000|30022.4|30002.4|30015.1|29995.1|63
1755570900000|2025-08-19 02:35:00|30020.1|30000.1|30021.1|30001.1|30021.1|30001.1|30019.7|29999.7|39
1755571200000|2025-08-19 02:40:00|30020.5|30000.5|30018.9|29998.9|30021.1|30001.1|30015.4|29995.4|34
1755571500000|2025-08-19 02:45:00|30018.5|29998.5|30014.5|29994.5|30019|29999|30014.1|29994.1|66
1755571800000|2025-08-19 02:50:00|30012.5|29992.5|30003.7|29983.7|30012.5|29992.5|29996|29976|44
1755572100000|2025-08-19 02:55:00|30003.5|29983.5|30014.1|29994.1|30022.1|30002.1|30003.1|29983.1|36
1755572400000|2025-08-19 03:00:00|30013.5|29993.5|30014.4|29994.4|30017.1|29997.1|30011.7|29991.7|33
1755572700000|2025-08-19 03:05:00|30014.5|29994.5|30014.3|29994.3|30016.5|29996.5|30008.5|29988.5|60
1755573000000|2025-08-19 03:10:00|30014.6|29994.6|29995.4|29975.4|30014.7|29994.7|29995.4|29975.4|74
1755573300000|2025-08-19 03:15:00|29995.5|29975.5|29998.5|29978.5|30001.5|29981.5|29995.5|29975.5|34
1755573600000|2025-08-19 03:20:00|29998.7|29978.7|29997.5|29977.5|29998.7|29978.7|29995.5|29975.5|16
1755573900000|2025-08-19 03:25:00|29997|29977|29998|29978|29998|29978|29997|29977|5
1755574200000|2025-08-19 03:30:00|29997.6|29977.6|29995.6|29975.6|29997.6|29977.6|29994.6|29974.6|38
1755574500000|2025-08-19 03:35:00|29995.9|29975.9|29995.2|29975.2|29997.1|29977.1|29994.5|29974.5|46
1755574800000|2025-08-19 03:40:00|29994.9|29974.9|29999.8|29979.8|30000.6|29980.6|29994.9|29974.9|47
1755575100000|2025-08-19 03:45:00|30000|29980|29999.5|29979.5|30000|29980|29998.7|29978.7|13
1755575400000|2025-08-19 03:50:00|29999.1|29979.1|30007.1|29987.1|30009.1|29989.1|29999.1|29979.1|40
1755575700000|2025-08-19 03:55:00|30010.5|29990.5|30013.1|29993.1|30016.5|29996.5|30010.5|29990.5|36
1755576000000|2025-08-19 04:00:00|30013.5|29993.5|30007.5|29987.5|30014.5|29994.5|30007.5|29987.5|24
1755576300000|2025-08-19 04:05:00|30008.8|29988.8|30009.5|29989.5|30010|29990|30008.8|29988.8|20
1755576600000|2025-08-19 04:10:00|30009.4|29989.4|30009.5|29989.5|30010|29990|30009.1|29989.1|19
1755576900000|2025-08-19 04:15:00|30007.5|29987.5|30009.1|29989.1|30009.8|29989.8|30007.5|29987.5|9
1755577200000|2025-08-19 04:20:00|30008.5|29988.5|30010|29990|30010|29990|30008.5|29988.5|12
1755577500000|2025-08-19 04:25:00|30009.5|29989.5|30009|29989|30011.4|29991.4|30007.9|29987.9|39
1755577800000|2025-08-19 04:30:00|30008.1|29988.1|30006.1|29986.1|30010.7|29990.7|30003.3|29983.3|52
1755578100000|2025-08-19 04:35:00|30006.5|29986.5|30005.5|29985.5|30006.5|29986.5|30005.1|29985.1|27
1755578400000|2025-08-19 04:40:00|30005.7|29985.7|30006.5|29986.5|30006.5|29986.5|30005.7|29985.7|9
1755578700000|2025-08-19 04:45:00|30006.4|29986.4|30009.5|29989.5|30011.5|29991.5|30006.1|29986.1|39
1755579000000|2025-08-19 04:50:00|30010.1|29990.1|30009.5|29989.5|30010.1|29990.1|30009.5|29989.5|2
1755579300000|2025-08-19 04:55:00|30010.1|29990.1|30009.5|29989.5|30010.1|29990.1|30009.2|29989.2|9
1755579600000|2025-08-19 05:00:00|30010.1|29990.1|30003.1|29983.1|30010.1|29990.1|30001.5|29981.5|29
1755579900000|2025-08-19 05:05:00|30002.5|29982.5|29988.5|29968.5|30002.5|29982.5|29987.5|29967.5|27
1755580200000|2025-08-19 05:10:00|29989.1|29969.1|29992.5|29972.5|29992.6|29972.6|29988.5|29968.5|17
1755580500000|2025-08-19 05:15:00|29994.4|29974.4|29992.5|29972.5|29994.8|29974.8|29992.5|29972.5|6
1755580800000|2025-08-19 05:20:00|29992.8|29972.8|30001|29981|30001.5|29981.5|29992.5|29972.5|26
1755581100000|2025-08-19 05:25:00|30000.5|29980.5|30007.6|29982.6|30012.2|29989.4|30000|29980|15
1755581400000|2025-08-19 05:30:00|30008|29983|30008|29983|30009.2|29984.2|30007.6|29982.6|19
1755581700000|2025-08-19 05:35:00|30008.6|29983.6|30007.6|29982.6|30009|29984|30007|29982|19
1755582000000|2025-08-19 05:40:00|30007|29982|30007|29982|30007|29982|30007|29982|1
1755582300000|2025-08-19 05:45:00|30008.2|29983.2|30008|29983|30010.2|29985.2|30007|29982|11
1755582600000|2025-08-19 05:50:00|30009|29984|30015.1|29995.1|30017.5|29995.5|30009|29984|20
1755582900000|2025-08-19 05:55:00|30014.7|29994.7|30013.1|29993.1|30017.6|29997.6|30013.1|29993.1|34
1755583200000|2025-08-19 06:00:00|30013.3|29993.3|30005|29985|30013.3|29993.3|30005|29985|47
1755583500000|2025-08-19 06:05:00|30009|29989|30012.5|29992.5|30012.5|29992.5|30003.9|29983.9|50
1755583800000|2025-08-19 06:10:00|30012|29992|30012|29992|30012.5|29992.5|30012|29992|15
1755584100000|2025-08-19 06:15:00|30012.5|29992.5|30004.5|29984.5|30012.5|29992.5|30004.5|29984.5|58
1755584400000|2025-08-19 06:20:00|30004.1|29984.1|30004.1|29984.1|30004.8|29984.8|30002.1|29982.1|15
1755584700000|2025-08-19 06:25:00|30005.1|29985.1|30012.5|29992.5|30016.9|29996.9|30004.5|29984.5|51
1755585000000|2025-08-19 06:30:00|30013.7|29993.7|30012.5|29992.5|30014.7|29994.7|30011.5|29991.5|21
1755585300000|2025-08-19 06:35:00|30013.5|29993.5|30034.5|30014.5|30037.1|30017.1|30013.5|29993.5|50
1755585600000|2025-08-19 06:40:00|30034.1|30014.1|30026.5|30006.5|30034.5|30014.5|30025.4|30005.4|24
1755585900000|2025-08-19 06:45:00|30027.5|30007.5|30010.5|29990.5|30028.1|30008.1|30009.2|29989.2|49
1755586200000|2025-08-19 06:50:00|30007.5|29987.5|30009.9|29989.9|30012.5|29992.5|30006.5|29986.5|32
1755586500000|2025-08-19 06:55:00|30009.5|29989.5|30010.4|29990.4|30012.5|29992.5|30009.1|29989.1|17
1755586800000|2025-08-19 07:00:00|30010.9|29990.9|30010.5|29990.5|30011.1|29991.1|30009.5|29989.5|13
1755587100000|2025-08-19 07:05:00|30011.1|29991.1|30009.7|29989.7|30011.1|29991.1|30005.4|29985.4|51
1755587400000|2025-08-19 07:10:00|30009.6|29989.6|30027.5|30007.5|30029.8|30009.8|30008.3|29988.3|72
1755587700000|2025-08-19 07:15:00|30028.5|30008.5|30034.5|30014.5|30036.5|30015.5|30025|30005|44
1755588000000|2025-08-19 07:20:00|30035|30015|30083.5|30063.5|30087|30067|30035|30015|146
1755588300000|2025-08-19 07:25:00|30083|30063|30067.5|30047.5|30086.3|30066.3|30067.5|30047.5|98
1755588600000|2025-08-19 07:30:00|30067.3|30047.3|30029|30004|30067.3|30047.3|30025|30002.5|126
1755588900000|2025-08-19 07:35:00|30027.6|30002.6|30033.7|30013.7|30049.7|30029.7|30027.5|30002.5|65
1755589200000|2025-08-19 07:40:00|30031.1|30011.1|30032.5|30012.5|30034.5|30014.5|30027.5|30007.5|31
1755589500000|2025-08-19 07:45:00|30033.5|30013.5|30054|30034|30057.1|30037.1|30032.5|30012.5|49
1755589800000|2025-08-19 07:50:00|30053.7|30033.7|30043.1|30023.1|30059.5|30039.5|30029.9|30009.9|115
1755590100000|2025-08-19 07:55:00|30042.9|30022.9|30033.5|30013.5|30044.1|30024.1|30028.1|30008.1|94
1755590400000|2025-08-19 08:00:00|30036.1|30016.1|30032.6|30012.6|30038.6|30018.6|30025.5|30005.5|59
1755590700000|2025-08-19 08:05:00|30032.1|30012.1|30046.1|30026.1|30046.1|30026.1|30032.1|30012.1|45
1755591000000|2025-08-19 08:10:00|30045.5|30025.5|30046.1|30026.1|30047.1|30027.1|30044.5|30024.5|26
1755591300000|2025-08-19 08:15:00|30046.5|30026.5|30045.1|30025.1|30046.5|30026.5|30044.8|30024.8|22
1755591600000|2025-08-19 08:20:00|30045.2|30025.2|30039.5|30019.5|30045.3|30025.3|30039.5|30019.5|18
1755591900000|2025-08-19 08:25:00|30040.1|30020.1|30039.5|30019.5|30040.1|30020.1|30039.1|30019.1|12
1755592200000|2025-08-19 08:30:00|30040.1|30020.1|30046.5|30026.5|30047.1|30027.1|30039.5|30019.5|19
1755592500000|2025-08-19 08:35:00|30046.1|30026.1|30045.5|30025.5|30046.5|30026.5|30045.1|30025.1|14
1755592800000|2025-08-19 08:40:00|30045.1|30025.1|30055.1|30035.1|30057.2|30037.2|30044.5|30024.5|35
1755593100000|2025-08-19 08:45:00|30054.5|30034.5|30047.1|30027.1|30054.5|30034.5|30047.1|30027.1|7
1755593400000|2025-08-19 08:50:00|30046.5|30026.5|30029.5|30009.5|30046.5|30026.5|30029.5|30009.5|68
1755593700000|2025-08-19 08:55:00|30030|30010|30031.5|30011.5|30032.1|30012.1|30030|30010|37
1755594000000|2025-08-19 09:00:00|30032.2|30012.2|30031.3|30011.3|30032.2|30012.2|30029.1|30009.1|29
1755594300000|2025-08-19 09:05:00|30031.1|30011.1|30045.5|30025.5|30045.5|30025.5|30029.5|30009.5|26
1755594600000|2025-08-19 09:10:00|30045.1|30025.1|30045.1|30025.1|30045.1|30025.1|30045|30025|3
1755594900000|2025-08-19 09:15:00|30044.5|30024.5|30037.5|30017.5|30044.5|30024.5|30037.5|30017.5|9
1755595200000|2025-08-19 09:20:00|30038.1|30018.1|30036.5|30016.5|30038.1|30018.1|30036.5|30016.5|12
1755595500000|2025-08-19 09:25:00|30034.1|30014.1|30036.5|30016.5|30036.5|30016.5|30032.1|30012.1|6
1755595800000|2025-08-19 09:30:00|30034.7|30014.7|30038.1|30018.1|30038.1|30018.1|30034.7|30014.7|16
1755596100000|2025-08-19 09:35:00|30037.5|30017.5|30032.5|30012.5|30038.5|30018.5|30032.5|30012.5|40
1755596400000|2025-08-19 09:40:00|30033.1|30013.1|30032.5|30012.5|30033.1|30013.1|30032.5|30012.5|2
1755596700000|2025-08-19 09:45:00|30033.1|30013.1|30034.5|30014.5|30034.5|30014.5|30033.1|30013.1|3
1755597000000|2025-08-19 09:50:00|30033.9|30013.9|30029.5|30009.5|30034.5|30014.5|30025.9|30005.9|28
1755597300000|2025-08-19 09:55:00|30028.5|30008.5|30019|29999|30028.5|30008.5|30012.1|29992.1|49
1755597600000|2025-08-19 10:00:00|30018.5|29998.5|30015.5|29995.5|30018.5|29998.5|30015.5|29995.5|13
1755597900000|2025-08-19 10:05:00|30015|29995|30011|29991|30015|29995|30010|29990|16
1755598200000|2025-08-19 10:10:00|30012|29992|30020|30000|30020.1|30000.1|30012|29992|9
1755598500000|2025-08-19 10:15:00|30019.5|29999.5|30013|29993|30019.5|29999.5|30012.7|29992.7|13
1755598800000|2025-08-19 10:20:00|30010.5|29990.5|30010.6|29990.6|30010.7|29990.7|30008|29988|19
1755599100000|2025-08-19 10:25:00|30005.2|29985.2|30007.5|29987.5|30010.1|29990.1|30005.2|29985.2|8
1755599400000|2025-08-19 10:30:00|30009.1|29989.1|30010.1|29990.1|30010.5|29990.5|30009.1|29989.1|7
1755600000000|2025-08-19 10:40:00|30010.5|29990.5|30010.5|29990.5|30011.1|29991.1|30010.1|29990.1|10
1755600300000|2025-08-19 10:45:00|30010.1|29990.1|30009.5|29989.5|30010.5|29990.5|30009.5|29989.5|11
1755600600000|2025-08-19 10:50:00|30010.1|29990.1|30009.5|29989.5|30010.1|29990.1|30009.5|29989.5|6
1755601200000|2025-08-19 11:00:00|30010.1|29990.1|30010.1|29990.1|30010.1|29990.1|30009.5|29989.5|3
1755601500000|2025-08-19 11:05:00|30010.3|29990.3|30010.1|29990.1|30010.5|29990.5|30009.5|29989.5|7
1755601800000|2025-08-19 11:10:00|30010.5|29990.5|30012.5|29992.5|30012.5|29992.5|30009.5|29989.5|13
1755602100000|2025-08-19 11:15:00|30013.1|29993.1|30012.5|29992.5|30013.1|29993.1|30012.5|29992.5|2
1755602700000|2025-08-19 11:25:00|30012.1|29992.1|30011.1|29991.1|30012.1|29992.1|30011.1|29991.1|8
1755603000000|2025-08-19 11:30:00|30011.5|29991.5|30012.5|29992.5|30012.5|29992.5|30011.5|29991.5|5
1755603300000|2025-08-19 11:35:00|30012.1|29992.1|30011.1|29991.1|30012.1|29992.1|30011.1|29991.1|13
1755603600000|2025-08-19 11:40:00|30012.1|29992.1|30011.5|29991.5|30012.1|29992.1|30011.1|29991.1|10
1755603900000|2025-08-19 11:45:00|30011.1|29991.1|30012.5|29992.5|30012.5|29992.5|30011.1|29991.1|3
1755604200000|2025-08-19 11:50:00|30012.1|29992.1|30007.5|29987.5|30012.1|29992.1|30007.5|29987.5|3
1755605100000|2025-08-19 12:05:00|30008.1|29988.1|30010.5|29990.5|30011.1|29991.1|30008.1|29988.1|25
1755605400000|2025-08-19 12:10:00|30010.1|29990.1|30013.5|29993.5|30014.1|29994.1|30010.1|29990.1|20
1755605700000|2025-08-19 12:15:00|30013.1|29993.1|30014.1|29994.1|30015.5|29995.5|30013.1|29993.1|11
1755606000000|2025-08-19 12:20:00|30014.5|29994.5|30012.5|29992.5|30014.5|29994.5|30012.5|29992.5|3
1755606300000|2025-08-19 12:25:00|30012.8|29992.8|30010.5|29990.5|30012.8|29992.8|30010.5|29990.5|8
1755606600000|2025-08-19 12:30:00|30011.5|29991.5|30025.1|30005.1|30025.3|30005.3|30011.5|29991.5|27
1755606900000|2025-08-19 12:35:00|30025.3|30005.3|30019.1|29999.1|30026.1|30006.1|30019.1|29999.1|17
1755607200000|2025-08-19 12:40:00|30019.5|29999.5|30014.5|29994.5|30019.5|29999.5|30014.5|29994.5|4
1755607500000|2025-08-19 12:45:00|30013.5|29993.5|30016.1|29996.1|30016.1|29996.1|30012.5|29992.5|13
1755607800000|2025-08-19 12:50:00|30015.5|29995.5|30015.1|29995.1|30015.5|29995.5|30015.1|29995.1|6
1755608100000|2025-08-19 12:55:00|30015.3|29995.3|30015.1|29995.1|30015.3|29995.3|30015.1|29995.1|4
1755608400000|2025-08-19 13:00:00|30017.2|29997.2|30015.1|29995.1|30017.2|29997.2|30015.1|29995.1|2
1755608700000|2025-08-19 13:05:00|30015.5|29995.5|30011.5|29991.5|30016.5|29996.5|30011.1|29991.1|15
1755609000000|2025-08-19 13:10:00|30015.5|29995.5|30032.6|30007.6|30035|30010|30015.5|29995.5|37
1755609300000|2025-08-19 13:15:00|30030.1|30010.1|30022.1|30002.1|30030.1|30010.1|30017|29997|36
1755609600000|2025-08-19 13:20:00|30023.7|30003.7|30023.7|30003.7|30023.7|30003.7|30020.5|30000.5|24
1755609900000|2025-08-19 13:25:00|30023.6|30003.6|30023.5|30003.5|30024.5|30004.5|30023.5|30003.5|7
1755610200000|2025-08-19 13:30:00|30023.1|30003.1|30022.5|30002.5|30025.1|30005.1|30022.5|30002.5|9
1755610500000|2025-08-19 13:35:00|30022.1|30002.1|30027.5|30007.5|30027.5|30007.5|30018.5|29998.5|29
1755610800000|2025-08-19 13:40:00|30028.2|30008.2|30030.1|30010.1|30030.1|30010.1|30027.5|30007.5|6
1755611100000|2025-08-19 13:45:00|30029.1|30009.1|30024.1|30004.1|30029.1|30009.1|30019.1|29999.1|21
1755611400000|2025-08-19 13:50:00|30024.3|30004.3|30023.5|30003.5|30024.5|30004.5|30023.5|30003.5|9
1755611700000|2025-08-19 13:55:00|30024.1|30004.1|30022.1|30002.1|30024.5|30004.5|30021.5|30001.5|29
1755612000000|2025-08-19 14:00:00|30021.1|30001.1|30019.5|29999.5|30021.5|30001.5|30018.5|29998.5|16
1755612300000|2025-08-19 14:05:00|30020.1|30000.1|30021.7|30001.7|30021.7|30001.7|30018.5|29998.5|15
1755612600000|2025-08-19 14:10:00|30021.5|30001.5|30024.1|30004.1|30027.1|30007.1|30021.3|30001.3|17
1755612900000|2025-08-19 14:15:00|30023.5|30003.5|30024.1|30004.1|30024.1|30004.1|30023.5|30003.5|2
1755613200000|2025-08-19 14:20:00|30023.5|30003.5|30025.1|30005.1|30025.1|30005.1|30022.1|30002.1|9
1755613500000|2025-08-19 14:25:00|30024.1|30004.1|30023.5|30003.5|30024.5|30004.5|30023.1|30003.1|10
1755613800000|2025-08-19 14:30:00|30024.1|30004.1|30025.1|30005.1|30027.5|30007.5|30024.1|30004.1|6
1755614100000|2025-08-19 14:35:00|30023.5|30003.5|30027.5|30007.5|30027.5|30007.5|30022.5|30002.5|12
1755614400000|2025-08-19 14:40:00|30027.1|30007.1|30027.1|30007.1|30027.5|30007.5|30027.1|30007.1|5
1755614700000|2025-08-19 14:45:00|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|30027.5|30007.5|1
1755615000000|2025-08-19 14:50:00|30027.1|30007.1|30027.5|30007.5|30027.5|30007.5|30026.5|30006.5|4
1755615300000|2025-08-19 14:55:00|30028.1|30008.1|30030.1|30010.1|30030.9|30010.9|30027.5|30007.5|21
1755615600000|2025-08-19 15:00:00|30031.5|30011.5|30035.1|30015.1|30035.1|30015.1|30031.5|30011.5|10
1755615900000|2025-08-19 15:05:00|30034.5|30014.5|30033.5|30013.5|30036.2|30016.2|30033.1|30013.1|13
1755616200000|2025-08-19 15:10:00|30034.1|30014.1|30038.8|30018.8|30039.1|30019.1|30034.1|30014.1|14
1755616500000|2025-08-19 15:15:00|30038.3|30018.3|30037.5|30017.5|30038.3|30018.3|30037.5|30017.5|5
1755616800000|2025-08-19 15:20:00|30038.1|30018.1|30039.1|30019.1|30040.1|30020.1|30036.5|30016.5|18
1755617100000|2025-08-19 15:25:00|30039.8|30019.8|30040.1|30020.1|30041.1|30021.1|30039.1|30019.1|13
1755617400000|2025-08-19 15:30:00|30041|30021|30047.1|30027.1|30047.1|30027.1|30040.1|30020.1|13
1755617700000|2025-08-19 15:35:00|30047.5|30027.5|30052.1|30032.1|30052.5|30032.5|30047.5|30027.5|19
1755618000000|2025-08-19 15:40:00|30052.5|30032.5|30052.5|30032.5|30052.5|30032.5|30051.5|30031.5|4
1755618300000|2025-08-19 15:45:00|30050.1|30030.1|30050.1|30030.1|30050.1|30030.1|30050.1|30030.1|1
1755618900000|2025-08-19 15:55:00|30051.7|30031.7|30050.1|30030.1|30051.7|30031.7|30050.1|30030.1|2
1755619200000|2025-08-19 16:00:00|30052.5|30032.5|30050.1|30030.1|30052.5|30032.5|30050|30030|4
1755619800000|2025-08-19 16:10:00|30052.6|30027.6|30052.6|30027.6|30052.6|30027.6|30052.6|30027.6|1
1755620100000|2025-08-19 16:15:00|30050|30025|30050|30025|30050|30025|30050|30025|1
1755620400000|2025-08-19 16:20:00|30044.6|30019.6|30044|30019|30044.6|30019.6|30044|30019|12
1755620700000|2025-08-19 16:25:00|30043.6|30018.6|30045|30020|30045|30020|30043.6|30018.6|6
1755621000000|2025-08-19 16:30:00|30046.6|30021.6|30048|30023|30048|30023|30045|30020|8
1755621600000|2025-08-19 16:40:00|30049.6|30024.6|30054|30029|30054|30029|30049.6|30024.6|9
1755621900000|2025-08-19 16:45:00|30052.8|30027.8|30042.6|30017.6|30052.8|30027.8|30042|30017|16
1755622200000|2025-08-19 16:50:00|30043|30018|30049|30024|30049|30024|30043|30018|13
1755622500000|2025-08-19 16:55:00|30048.6|30023.6|30048|30023|30054|30029|30047.6|30022.6|9
1755622800000|2025-08-19 17:00:00|30049|30024|30049|30024|30049|30024|30049|30024|1
1755623100000|2025-08-19 17:05:00|30049.6|30024.6|30050|30025|30050|30025|30049.6|30024.6|2
1755623400000|2025-08-19 17:10:00|30049.6|30024.6|30054.6|30029.6|30054.6|30029.6|30049.6|30024.6|4
1755623700000|2025-08-19 17:15:00|30052.6|30027.6|30049|30024|30052.6|30027.6|30049|30024|4
1755624000000|2025-08-19 17:20:00|30050.6|30025.6|30052|30027|30052|30027|30050.6|30025.6|5
1755627000000|2025-08-19 18:10:00|30054.3|30029.3|30052|30027|30054.3|30029.3|30052|30027|2
1755627900000|2025-08-19 18:25:00|30054.3|30029.3|30052|30027|30054.3|30029.3|30052|30027|2
1755628800000|2025-08-19 18:40:00|30056|30031|30054.4|30029.4|30056|30031|30052|30027|3
1755629100000|2025-08-19 18:45:00|30054.6|30029.6|30054.6|30029.6|30054.6|30029.6|30054.6|30029.6|1
1755629400000|2025-08-19 18:50:00|30054.5|30029.5|30054.5|30029.5|30054.5|30029.5|30054.5|30029.5|1
1755629700000|2025-08-19 18:55:00|30053.9|30028.9|30053.9|30028.9|30054.3|30029.3|30053.3|30028.3|4
1755630000000|2025-08-19 19:00:00|30054.3|30029.3|30054|30029|30054.4|30029.4|30053.5|30028.5|5
1755630300000|2025-08-19 19:05:00|30053.5|30028.5|30054|30029|30054|30029|30053.5|30028.5|4
1755630600000|2025-08-19 19:10:00|30053.5|30028.5|30054|30029|30054|30029|30053.5|30028.5|2
1755630900000|2025-08-19 19:15:00|30055.3|30030.3|30054|30029|30055.3|30030.3|30054|30029|2
1755631500000|2025-08-19 19:25:00|30055.3|30030.3|30054|30029|30055.3|30030.3|30054|30029|2
1755631800000|2025-08-19 19:30:00|30055.3|30030.3|30053.6|30028.6|30055.3|30030.3|30053.6|30028.6|5
1755632100000|2025-08-19 19:35:00|30055|30030|30053.5|30028.5|30055|30030|30053.5|30028.5|3
1755632400000|2025-08-19 19:40:00|30054|30029|30054|30029|30054|30029|30054|30029|1
1755632700000|2025-08-19 19:45:00|30052|30027|30053.3|30028.3|30055.3|30030.3|30052|30027|10
1755633000000|2025-08-19 19:50:00|30052.5|30027.5|30053|30028|30053|30028|30052.5|30027.5|2
1755633300000|2025-08-19 19:55:00|30052|30027|30052|30027|30052|30027|30052|30027|1
1755651600000|2025-08-20 01:00:00|30099.9|30074.9|30135|30110|30178.5|30122.9|30097.5|30074.9|44
1755651900000|2025-08-20 01:05:00|30134.6|30109.6|30147|30127|30155.6|30130.6|30134.6|30109.6|54
1755652200000|2025-08-20 01:10:00|30147.2|30127.2|30153.4|30106.6|30153.4|30128.5|30135|30106.6|89
1755652500000|2025-08-20 01:15:00|30153.1|30107|30140.5|30120.5|30153.1|30126.2|30140|30107|50
1755652800000|2025-08-20 01:20:00|30144.2|30124.2|30166.5|30146.5|30175|30150|30144.2|30124.2|95
1755653100000|2025-08-20 01:25:00|30166.1|30146.1|30170.1|30150.1|30186.5|30166.5|30166.1|30146.1|102
1755653400000|2025-08-20 01:30:00|30170.5|30150.5|30164.5|30144.5|30177.1|30157.1|30162.5|30142.5|27
1755653700000|2025-08-20 01:35:00|30165.5|30145.5|30160|30140|30165.5|30145.5|30159.1|30139.1|52
1755654000000|2025-08-20 01:40:00|30159.5|30139.5|30160|30140|30162.5|30142.5|30155.7|30135.7|33
1755654300000|2025-08-20 01:45:00|30160.7|30140.7|30161.5|30141.5|30162.5|30142.5|30157.5|30137.5|40
1755654600000|2025-08-20 01:50:00|30160.8|30140.8|30167.5|30147.5|30172.5|30152.5|30160|30140|64
1755654900000|2025-08-20 01:55:00|30167.1|30147.1|30190|30170|30192.5|30172.5|30166.5|30146.5|130
1755655200000|2025-08-20 02:00:00|30189.8|30169.8|30186.5|30166.5|30192.5|30172.5|30184.5|30164.5|82
1755655500000|2025-08-20 02:05:00|30187.1|30167.1|30204.9|30184.9|30208|30188|30185.7|30165.7|98
1755655800000|2025-08-20 02:10:00|30205.2|30185.2|30217.5|30197.5|30220.2|30200.2|30204.7|30184.7|78
1755656100000|2025-08-20 02:15:00|30216.9|30196.9|30214.5|30194.5|30219.4|30199.4|30201.5|30181.5|120
1755656400000|2025-08-20 02:20:00|30214.7|30194.7|30221.1|30201.1|30221.1|30201.1|30211.9|30191.9|50
1755656700000|2025-08-20 02:25:00|30221|30201|30208.1|30188.1|30222.2|30202.2|30208.1|30188.1|53
1755657000000|2025-08-20 02:30:00|30207.7|30187.7|30207.5|30187.5|30214.9|30194.9|30207.5|30187.5|34
1755657300000|2025-08-20 02:35:00|30206.7|30186.7|30209.1|30189.1|30214|30194|30205|30185|48
1755657600000|2025-08-20 02:40:00|30209|30189|30214.7|30194.7|30216.5|30196.5|30209|30189|72
1755657900000|2025-08-20 02:45:00|30215.2|30195.2|30229.1|30209.1|30236.4|30216.4|30214.7|30194.7|46
1755658200000|2025-08-20 02:50:00|30228.5|30208.5|30228.5|30208.5|30230.1|30210.1|30228.1|30208.1|21
1755658500000|2025-08-20 02:55:00|30225.5|30205.5|30243.5|30223.5|30254.5|30234.5|30225.5|30205.5|72
1755658800000|2025-08-20 03:00:00|30244.1|30224.1|30240.1|30220.1|30244.1|30224.1|30232.9|30207.9|75
1755659100000|2025-08-20 03:05:00|30242.5|30217.5|30230.2|30210.2|30243.6|30218.6|30229.5|30209.5|94
1755659400000|2025-08-20 03:10:00|30230.1|30210.1|30232.5|30212.5|30232.5|30212.5|30218.8|30198.8|67
1755659700000|2025-08-20 03:15:00|30233.1|30213.1|30234.5|30214.5|30235.1|30215.1|30230.7|30210.7|44
1755660000000|2025-08-20 03:20:00|30235.1|30215.1|30235.1|30215.1|30236.1|30216.1|30233.9|30213.9|30
1755660300000|2025-08-20 03:25:00|30235.5|30215.5|30236.5|30216.5|30237.5|30217.5|30230.5|30210.5|27
1755660600000|2025-08-20 03:30:00|30237.5|30217.5|30257.5|30237.5|30287.1|30267.1|30236.5|30216.5|112
1755660900000|2025-08-20 03:35:00|30257.3|30237.3|30274.1|30254.1|30281.5|30259.6|30254.2|30234.2|111
1755661200000|2025-08-20 03:40:00|30274.5|30254.5|30270.5|30250.5|30274.5|30254.5|30270.4|30250.4|44
1755661500000|2025-08-20 03:45:00|30271.9|30251.9|30266.3|30246.3|30271.9|30251.9|30265.7|30245.7|28
1755661800000|2025-08-20 03:50:00|30266.2|30246.2|30265.7|30245.7|30274.5|30254.5|30265.7|30245.7|18
1755662100000|2025-08-20 03:55:00|30267.5|30247.5|30283.1|30263.1|30291|30271|30259.1|30236.6|34
1755662400000|2025-08-20 04:00:00|30283.5|30263.5|30260|30240|30283.5|30263.5|30259|30239|42
1755662700000|2025-08-20 04:05:00|30260.5|30240.5|30260|30240|30261.5|30241.5|30259.1|30239.1|10
1755663000000|2025-08-20 04:10:00|30259.9|30239.9|30257.5|30237.5|30260|30240|30257.5|30237.5|5
1755663300000|2025-08-20 04:15:00|30256.1|30236.1|30252.6|30227.6|30257.1|30237.1|30248.5|30227.6|39
1755663600000|2025-08-20 04:20:00|30252.5|30227.5|30267.1|30247.1|30283.4|30260.5|30252.2|30227.2|67
1755663900000|2025-08-20 04:25:00|30265.2|30245.2|30266.5|30246.5|30269.1|30249.1|30265.2|30245.2|22
1755664200000|2025-08-20 04:30:00|30266.6|30246.6|30259.6|30234.6|30266.6|30246.6|30258.7|30234.6|25
1755664500000|2025-08-20 04:35:00|30260|30235|30264|30239|30264.6|30239.6|30258.4|30234.6|39
1755664800000|2025-08-20 04:40:00|30264.6|30239.6|30260.7|30235.7|30264.7|30239.7|30260.7|30235.7|52
1755665100000|2025-08-20 04:45:00|30261|30236|30251.1|30231.1|30261.3|30236.3|30249.4|30229.4|41
1755665400000|2025-08-20 04:50:00|30251.3|30231.3|30251.1|30231.1|30251.3|30231.3|30251.1|30231.1|2
1755665700000|2025-08-20 04:55:00|30250.5|30230.5|30242.1|30222.1|30250.7|30230.7|30241.5|30221.5|24
1755666000000|2025-08-20 05:00:00|30241.5|30221.5|30239.5|30219.5|30258.3|30234.5|30239.1|30219.1|85
1755666300000|2025-08-20 05:05:00|30240|30220|30242.1|30222.1|30250.9|30228.4|30239.5|30219.5|33
1755666600000|2025-08-20 05:10:00|30241.5|30221.5|30240|30220|30242.1|30222.1|30238.4|30218.4|7
1755666900000|2025-08-20 05:15:00|30242.3|30222.3|30245.6|30220.6|30247.3|30224.5|30242.3|30220|37
1755667200000|2025-08-20 05:20:00|30245.4|30220.4|30243.9|30218.9|30246.2|30221.2|30243.5|30218.5|23
1755667500000|2025-08-20 05:25:00|30244|30219|30244.6|30219.6|30245|30220|30243.5|30218.5|43
1755667800000|2025-08-20 05:30:00|30243.6|30218.6|30231.5|30211.5|30243.6|30220|30227.1|30207|53
1755668100000|2025-08-20 05:35:00|30230.1|30210.1|30230.4|30210.4|30231.6|30211.6|30228.5|30208.5|35
1755668400000|2025-08-20 05:40:00|30230.5|30210.5|30243.5|30223.5|30244.1|30224.1|30230.5|30210.5|93
1755668700000|2025-08-20 05:45:00|30244.1|30224.1|30243.3|30223.3|30244.5|30224.5|30242.6|30222.6|66
1755669000000|2025-08-20 05:50:00|30243.5|30223.5|30241.1|30221.1|30244.3|30224.3|30240.6|30220.6|29
1755669300000|2025-08-20 05:55:00|30241|30221|30227|30207|30241|30221|30220.5|30200.5|34
1755669600000|2025-08-20 06:00:00|30228|30208|30232.5|30212.5|30245.5|30225.5|30223.1|30203.1|92
1755669900000|2025-08-20 06:05:00|30234.6|30214.6|30238.6|30218.6|30243.1|30223.1|30230.3|30210.3|109
1755670200000|2025-08-20 06:10:00|30238.4|30218.4|30244.1|30224.1|30250.1|30230.1|30235|30214|67
1755670500000|2025-08-20 06:15:00|30244.9|30224.9|30255.5|30235.5|30265.9|30245.9|30243|30223|145
1755670800000|2025-08-20 06:20:00|30255.1|30235.1|30262.5|30237.5|30267.6|30245|30250.7|30230.7|41
1755671100000|2025-08-20 06:25:00|30260|30235|30258|30233|30277.3|30253.5|30255.4|30233|92
1755671400000|2025-08-20 06:30:00|30258.3|30233.3|30256.1|30236.1|30258.5|30238.5|30252.5|30232.5|59
1755671700000|2025-08-20 06:35:00|30256.5|30236.5|30269.1|30249.1|30285.9|30265.9|30256.5|30236.5|80
1755672000000|2025-08-20 06:40:00|30268.5|30248.5|30269.7|30249.7|30278.5|30258.5|30265.1|30245.1|77
1755672300000|2025-08-20 06:45:00|30269.5|30249.5|30270.1|30250.1|30273.1|30253.1|30265.5|30245.5|40
1755672600000|2025-08-20 06:50:00|30270.5|30250.5|30270.5|30250.5|30272.2|30252.2|30269.1|30249.1|19
1755672900000|2025-08-20 06:55:00|30271.5|30251.5|30271.5|30251.5|30272.1|30252.1|30263.5|30243.5|55
1755673200000|2025-08-20 07:00:00|30271.1|30251.1|30270.1|30250.1|30272.1|30252.1|30265.1|30245.1|60
1755673500000|2025-08-20 07:05:00|30269.9|30249.9|30274.5|30254.5|30283.5|30263.5|30269.7|30249.7|57
1755673800000|2025-08-20 07:10:00|30274.6|30254.6|30274.5|30254.5|30276.5|30256.5|30270.9|30250.9|25
1755674100000|2025-08-20 07:15:00|30275.1|30255.1|30231|30211|30276.5|30256.5|30230.5|30210.5|117
1755674400000|2025-08-20 07:20:00|30230.5|30210.5|30222.5|30202.5|30232.7|30212.7|30220|30200|41
1755674700000|2025-08-20 07:25:00|30223.1|30203.1|30232.1|30212.1|30237.6|30217.6|30222.9|30202.9|39
1755675000000|2025-08-20 07:30:00|30232.5|30212.5|30240|30220|30252|30232|30232.1|30212.1|52
1755675300000|2025-08-20 07:35:00|30240.5|30220.5|30238.5|30218.5|30240.7|30220.7|30234.5|30214.5|50
1755675600000|2025-08-20 07:40:00|30238.7|30218.7|30249.5|30229.5|30254.1|30234.1|30238.5|30218.5|61
1755675900000|2025-08-20 07:45:00|30250.1|30230.1|30245.5|30225.5|30251.1|30231.1|30240.1|30220.1|66
1755676200000|2025-08-20 07:50:00|30244.1|30224.1|30244|30224|30246.1|30226.1|30243.5|30223.5|30
1755676500000|2025-08-20 07:55:00|30244.5|30224.5|30259.7|30195.3|30259.7|30224.5|30236.4|30195.3|68
1755676800000|2025-08-20 08:00:00|30261.7|30197.3|30232.5|30212.5|30261.7|30213.5|30231.2|30195.3|13
1755677100000|2025-08-20 08:05:00|30233.2|30213.2|30227.1|30207.1|30234.8|30214.8|30226.2|30206.2|20
1755677400000|2025-08-20 08:10:00|30227.5|30207.5|30229.5|30209.5|30230.5|30210.5|30226.5|30206.5|21
1755677700000|2025-08-20 08:15:00|30230.7|30210.7|30232.5|30212.5|30232.5|30212.5|30229.5|30209.5|16
1755678000000|2025-08-20 08:20:00|30233.1|30213.1|30236.1|30216.1|30239.5|30219.5|30232.1|30212.1|21
1755678300000|2025-08-20 08:25:00|30235.5|30215.5|30245.5|30225.5|30246.2|30226.2|30235.5|30215.5|19
1755678600000|2025-08-20 08:30:00|30244.1|30224.1|30247.5|30227.5|30247.5|30227.5|30242.5|30222.5|29
1755678900000|2025-08-20 08:35:00|30247.1|30227.1|30229.1|30209.1|30247.1|30227.1|30228.5|30208.5|57
1755679200000|2025-08-20 08:40:00|30228.5|30208.5|30248.1|30228.1|30248.1|30228.1|30228.5|30208.5|28
1755679500000|2025-08-20 08:45:00|30248.7|30228.7|30245.1|30225.1|30248.7|30228.7|30244.8|30224.8|30
1755679800000|2025-08-20 08:50:00|30244.5|30224.5|30247.5|30227.5|30248.2|30228.2|30243.5|30223.5|12
1755680100000|2025-08-20 08:55:00|30252.1|30232.1|30252.5|30232.5|30253.2|30233.2|30252.1|30232.1|4
1755680700000|2025-08-20 09:05:00|30252.2|30232.2|30252.1|30232.1|30254.1|30234.1|30252.1|30232.1|8
1755681000000|2025-08-20 09:10:00|30251.5|30231.5|30245.5|30225.5|30252.1|30232.1|30230.5|30210.5|68
1755681300000|2025-08-20 09:15:00|30246.1|30226.1|30245.1|30225.1|30247.1|30227.1|30235.7|30215.7|54
1755681600000|2025-08-20 09:20:00|30246.1|30226.1|30244.5|30224.5|30246.1|30226.1|30244.5|30224.5|11
1755681900000|2025-08-20 09:25:00|30243.5|30223.5|30244.5|30224.5|30245.1|30225.1|30238|30218|33
1755682200000|2025-08-20 09:30:00|30243.5|30223.5|30235.1|30215.1|30244.1|30224.1|30230.5|30210.5|61
1755682500000|2025-08-20 09:35:00|30234.5|30214.5|30234.1|30214.1|30235.7|30215.7|30233.1|30213.1|17
1755682800000|2025-08-20 09:40:00|30235.2|30215.2|30238.1|30218.1|30247.5|30227.5|30230.1|30210.1|32
1755683100000|2025-08-20 09:45:00|30238.5|30218.5|30246.5|30226.5|30246.5|30226.5|30226.1|30206.1|41
1755683400000|2025-08-20 09:50:00|30245.1|30225.1|30238|30218|30245.1|30225.1|30237.5|30217.5|12
1755683700000|2025-08-20 09:55:00|30232.1|30212.1|30235.1|30215.1|30235.5|30215.5|30231.3|30211.3|27
1755684000000|2025-08-20 10:00:00|30235.5|30215.5|30238.5|30218.5|30239.5|30219.5|30235.1|30215.1|21
1755684300000|2025-08-20 10:05:00|30238.1|30218.1|30238.1|30218.1|30239.2|30219.2|30238.1|30218.1|3
1755684600000|2025-08-20 10:10:00|30238.5|30218.5|30242.5|30222.5|30242.5|30222.5|30238.1|30218.1|10
1755684900000|2025-08-20 10:15:00|30242.1|30222.1|30230.5|30210.5|30242.1|30222.1|30230.5|30210.5|22
1755685200000|2025-08-20 10:20:00|30230.1|30210.1|30230.5|30210.5|30230.5|30210.5|30229.5|30209.5|11
1755685500000|2025-08-20 10:25:00|30232.5|30212.5|30230.5|30210.5|30232.5|30212.5|30230.5|30210.5|4
1755685800000|2025-08-20 10:30:00|30230.1|30210.1|30230.1|30210.1|30230.1|30210.1|30230.1|30210.1|1
1755686100000|2025-08-20 10:35:00|30230.5|30210.5|30233.5|30213.5|30236.5|30216.5|30230.5|30210.5|10
1755686400000|2025-08-20 10:40:00|30234.7|30214.7|30233.5|30213.5|30234.7|30214.7|30233.5|30213.5|2
1755686700000|2025-08-20 10:45:00|30234.1|30214.1|30233.5|30213.5|30234.1|30214.1|30231.5|30211.5|13
1755687000000|2025-08-20 10:50:00|30235.5|30215.5|30237.1|30217.1|30240.7|30220.7|30235.5|30215.5|41
1755687300000|2025-08-20 10:55:00|30236.5|30216.5|30240.1|30220.1|30241.7|30221.7|30236.5|30216.5|23
1755687600000|2025-08-20 11:00:00|30239.5|30219.5|30240.1|30220.1|30240.1|30220.1|30239.5|30219.5|2
1755688200000|2025-08-20 11:10:00|30240.5|30220.5|30240.1|30220.1|30240.5|30220.5|30240.1|30220.1|2
1755688500000|2025-08-20 11:15:00|30239|30219|30238.5|30218.5|30239|30219|30236.5|30216.5|8
1755688800000|2025-08-20 11:20:00|30239|30219|30238|30218|30239|30219|30238|30218|7
1755689100000|2025-08-20 11:25:00|30237.5|30217.5|30240.5|30220.5|30242.3|30222.3|30237|30217|12
1755689400000|2025-08-20 11:30:00|30241.1|30221.1|30240.1|30220.1|30241.5|30221.5|30240.1|30220.1|6
1755689700000|2025-08-20 11:35:00|30240.5|30220.5|30240.1|30220.1|30242.5|30222.5|30237.5|30217.5|22
1755690000000|2025-08-20 11:40:00|30240.5|30220.5|30248.5|30228.5|30249.7|30229.7|30240.1|30220.1|31
1755690300000|2025-08-20 11:45:00|30248.1|30228.1|30248.5|30228.5|30248.5|30228.5|30248.1|30228.1|2
1755690600000|2025-08-20 11:50:00|30248.1|30228.1|30246.5|30226.5|30248.1|30228.1|30245.5|30225.5|12
1755690900000|2025-08-20 11:55:00|30246.3|30226.3|30245.1|30225.1|30248.5|30228.5|30245.1|30225.1|21
1755691200000|2025-08-20 12:00:00|30244.5|30224.5|30244.1|30224.1|30244.5|30224.5|30243.5|30223.5|13
1755691500000|2025-08-20 12:05:00|30243.5|30223.5|30242.5|30222.5|30243.5|30223.5|30242.1|30222.1|17
1755691800000|2025-08-20 12:10:00|30239.5|30219.5|30236.1|30216.1|30239.5|30219.5|30233.1|30213.1|41
1755692100000|2025-08-20 12:15:00|30235.5|30215.5|30232.4|30212.4|30236.1|30216.1|30232|30212|39
1755692400000|2025-08-20 12:20:00|30232.8|30212.8|30232.4|30212.4|30233.5|30213.5|30232|30212|18
1755692700000|2025-08-20 12:25:00|30232|30212|30232|30212|30232.4|30212.4|30231.5|30211.5|7
1755693000000|2025-08-20 12:30:00|30231.5|30211.5|30226.3|30206.3|30232|30212|30221.7|30201.7|46
1755693300000|2025-08-20 12:35:00|30226.1|30206.1|30224.5|30204.5|30226.4|30206.4|30223.2|30203.2|32
1755693600000|2025-08-20 12:40:00|30224.4|30204.4|30220.1|30195.1|30224.4|30204.4|30211.1|30191|22
1755693900000|2025-08-20 12:45:00|30220.3|30195.3|30218.5|30198.5|30221.4|30198.7|30216.8|30195.1|10
1755694200000|2025-08-20 12:50:00|30218.1|30198.1|30215.1|30195.1|30218.5|30198.5|30210.3|30190.3|27
1755694500000|2025-08-20 12:55:00|30209.1|30189.1|30207.5|30187.5|30209.1|30189.1|30206.1|30186.1|11
1755694800000|2025-08-20 13:00:00|30209|30189|30205.4|30180.4|30215.1|30195.1|30203.1|30178.1|33
1755695100000|2025-08-20 13:05:00|30205|30180|30205|30185|30209.5|30185|30201|30177.9|30
1755695400000|2025-08-20 13:10:00|30205.5|30185.5|30208.5|30188.5|30211.4|30191.4|30204.5|30184.5|20
1755695700000|2025-08-20 13:15:00|30208|30188|30202.5|30182.5|30208|30188|30202|30182|11
1755696000000|2025-08-20 13:20:00|30202|30182|30206.5|30186.5|30207|30187|30202|30182|11
1755696300000|2025-08-20 13:25:00|30207|30187|30208|30188|30214.5|30194.5|30207|30187|25
1755696600000|2025-08-20 13:30:00|30207.5|30187.5|30218.5|30193.5|30219.6|30197.1|30207|30187|12
1755696900000|2025-08-20 13:35:00|30219|30194|30215.5|30195.5|30227.6|30205|30215|30194|40
1755697200000|2025-08-20 13:40:00|30216|30196|30198.5|30178.5|30216.5|30196.5|30198.5|30178.5|59
1755697500000|2025-08-20 13:45:00|30199.1|30179.1|30205|30185|30206.6|30185|30197.9|30175.4|30
1755697800000|2025-08-20 13:50:00|30209|30189|30226.1|30206.1|30230|30208|30208|30188|36
1755698100000|2025-08-20 13:55:00|30228.1|30208.1|30243.5|30223.5|30244|30224|30228.1|30208.1|49
1755698400000|2025-08-20 14:00:00|30244.1|30224.1|30241|30221|30244.1|30224.1|30237.5|30217.5|56
1755698700000|2025-08-20 14:05:00|30241.5|30221.5|30237|30212|30242.5|30222|30230.1|30210.1|47
1755699000000|2025-08-20 14:10:00|30237.3|30212.3|30234|30209|30239.2|30214.2|30233.8|30208.8|36
1755699300000|2025-08-20 14:15:00|30234.6|30209.6|30234.6|30209.6|30235.4|30210.4|30234|30209|30
1755699600000|2025-08-20 14:20:00|30234|30209|30231.5|30211.5|30234.6|30212|30227.5|30207|39
1755699900000|2025-08-20 14:25:00|30236.5|30216.5|30232.5|30212.5|30236.5|30216.5|30231.5|30211.5|17
1755700200000|2025-08-20 14:30:00|30233|30213|30235|30215|30237.8|30217.8|30231.5|30211.5|45
1755700500000|2025-08-20 14:35:00|30242|30222|30243|30223|30245|30225|30239|30219|31
1755700800000|2025-08-20 14:40:00|30242.5|30222.5|30245|30225|30245|30225|30242.5|30222.5|2
1755701100000|2025-08-20 14:45:00|30242.8|30222.8|30233.1|30213.1|30245|30225|30231.5|30211.5|24
1755701400000|2025-08-20 14:50:00|30231.8|30211.8|30231.5|30211.5|30233.1|30213.1|30227.1|30207.1|33
1755701700000|2025-08-20 14:55:00|30231|30211|30237.5|30217.5|30240.1|30220.1|30228.5|30208.5|21
1755702000000|2025-08-20 15:00:00|30236.2|30216.2|30235|30215|30237.5|30217.5|30227.5|30207.5|16
1755702300000|2025-08-20 15:05:00|30234.5|30214.5|30234|30214|30234.5|30214.5|30234|30214|4
1755702600000|2025-08-20 15:10:00|30234.5|30214.5|30238.5|30218.5|30240|30220|30234.5|30214.5|8
1755702900000|2025-08-20 15:15:00|30234|30214|30229.5|30209.5|30234.5|30214.5|30229.5|30209.5|13
1755703200000|2025-08-20 15:20:00|30230|30210|30232.5|30212.5|30232.5|30212.5|30230|30210|7
1755703500000|2025-08-20 15:25:00|30231.5|30211.5|30234.5|30214.5|30235|30215|30231|30211|16
1755703800000|2025-08-20 15:30:00|30234|30214|30233.5|30208.5|30237|30214.5|30232.5|30207.5|10
1755704100000|2025-08-20 15:35:00|30232.5|30207.5|30230.3|30205.3|30235|30210|30230|30205|11
1755704400000|2025-08-20 15:40:00|30233|30208|30234.5|30209.5|30234.5|30209.5|30233|30208|6
1755704700000|2025-08-20 15:45:00|30234|30209|30236.4|30211.4|30236.5|30211.5|30233.5|30208.5|15
1755705000000|2025-08-20 15:50:00|30236.5|30211.5|30235|30215|30236.5|30215|30231.4|30208.9|20
1755705300000|2025-08-20 15:55:00|30232.5|30212.5|30238.8|30218.8|30238.8|30218.8|30232.5|30212.5|5
1755705600000|2025-08-20 16:00:00|30237.5|30217.5|30235|30215|30238.8|30218.8|30235|30215|4
1755705900000|2025-08-20 16:05:00|30234|30214|30234|30214|30234|30214|30232.5|30212.5|5
1755706800000|2025-08-20 16:20:00|30232.8|30212.8|30222.5|30202.5|30232.8|30212.8|30222.5|30202.5|5
1755707100000|2025-08-20 16:25:00|30225.1|30205.1|30235.5|30210.5|30236.5|30214.5|30219.5|30199.5|37
1755707400000|2025-08-20 16:30:00|30236|30211|30234.6|30209.6|30236.5|30211.5|30233.6|30208.6|6
1755708000000|2025-08-20 16:40:00|30234|30209|30227.6|30202.6|30235|30210|30227.6|30202.6|12
1755708300000|2025-08-20 16:45:00|30227|30202|30228.6|30203.6|30232|30207|30227|30202|7
1755708600000|2025-08-20 16:50:00|30229.6|30204.6|30229.6|30204.6|30229.6|30204.6|30229.6|30204.6|1
1755709200000|2025-08-20 17:00:00|30230|30205|30227|30202|30231|30206|30227|30202|8
1755709500000|2025-08-20 17:05:00|30226.6|30201.6|30227|30202|30227.2|30202.2|30226.6|30201.6|4
1755709800000|2025-08-20 17:10:00|30226.6|30201.6|30226|30201|30227|30202|30226|30201|6
1755710100000|2025-08-20 17:15:00|30226.6|30201.6|30226|30201|30227|30202|30226|30201|4
1755710400000|2025-08-20 17:20:00|30226.6|30201.6|30226|30201|30227|30202|30226|30201|40
1755710700000|2025-08-20 17:25:00|30226.6|30201.6|30227|30202|30227|30202|30226|30201|6
1755711300000|2025-08-20 17:35:00|30226.6|30201.6|30227|30202|30227|30202|30224|30199|14
1755711600000|2025-08-20 17:40:00|30226.6|30201.6|30228|30203|30228.6|30203.6|30226.6|30201.6|4
1755711900000|2025-08-20 17:45:00|30228.6|30203.6|30227.6|30202.6|30228.6|30203.6|30227.6|30202.6|3
1755712200000|2025-08-20 17:50:00|30226|30201|30220|30195|30226|30201|30219.6|30194.6|9
1755712500000|2025-08-20 17:55:00|30219.8|30194.8|30220|30195|30220|30195|30219|30194|10
1755712800000|2025-08-20 18:00:00|30219.4|30194.4|30224.8|30199.8|30227|30202|30219.4|30194.4|22
1755713100000|2025-08-20 18:05:00|30224.9|30199.9|30224.4|30199.4|30224.9|30199.9|30224.4|30199.4|11
1755713400000|2025-08-20 18:10:00|30224.3|30199.3|30224.4|30199.4|30224.4|30199.4|30224.3|30199.3|2
1755713700000|2025-08-20 18:15:00|30224.9|30199.9|30231|30206|30231|30206|30224.9|30199.9|9
1755714000000|2025-08-20 18:20:00|30230.6|30205.6|30238|30213|30239|30214|30230.6|30205.6|22
1755714300000|2025-08-20 18:25:00|30236.4|30211.4|30236|30211|30239.2|30214.2|30235|30210|16
1755714600000|2025-08-20 18:30:00|30239.6|30214.6|30242.6|30217.6|30245|30220|30238.8|30213.8|19
1755714900000|2025-08-20 18:35:00|30245|30220|30244.6|30219.6|30245|30220|30244.6|30219.6|4
1755716100000|2025-08-20 18:55:00|30240.6|30215.6|30242.6|30217.6|30243|30218|30238.6|30213.6|14
1755716400000|2025-08-20 19:00:00|30241.4|30216.4|30242.6|30217.6|30242.6|30217.6|30240.6|30215.6|5
1755717000000|2025-08-20 19:10:00|30242.5|30217.5|30245|30220|30245|30220|30241.6|30216.6|3
1755717900000|2025-08-20 19:25:00|30239|30214|30240|30215|30240|30215|30239|30214|9
1755718200000|2025-08-20 19:30:00|30235.6|30210.6|30235|30210|30235.6|30210.6|30235|30210|2
1755738000000|2025-08-21 01:00:00|30250|30225|30261.5|30236.5|30261.5|30238.1|30247.5|30225|28
1755738300000|2025-08-21 01:05:00|30261|30236|30291.5|30271.5|30292.5|30272.5|30257.9|30236|68
1755738600000|2025-08-21 01:10:00|30291|30271|30356.2|30284.7|30375.2|30308.8|30291|30271|74
1755738900000|2025-08-21 01:15:00|30353|30286|30303|30278|30364.6|30303.9|30303|30269.9|119
1755739200000|2025-08-21 01:20:00|30302.6|30277.6|30311|30286|30312.5|30287.5|30292.5|30272.5|19
1755739500000|2025-08-21 01:25:00|30311.6|30286.6|30326|30306|30331|30311|30304.5|30283|95
1755739800000|2025-08-21 01:30:00|30326.1|30306.1|30337.7|30317.7|30347.5|30327.5|30321.5|30299.5|156
1755740100000|2025-08-21 01:35:00|30334.5|30314.5|30327|30302|30336.9|30316.9|30305|30280|133
1755740400000|2025-08-21 01:40:00|30326.9|30301.9|30325|30305|30327.1|30306.5|30317.5|30297.5|88
1755740700000|2025-08-21 01:45:00|30325.5|30305.5|30325|30305|30330|30310|30324.4|30304.4|30
1755741000000|2025-08-21 01:50:00|30324.9|30304.9|30318.1|30298.1|30325|30305|30313.5|30293.5|24
1755741300000|2025-08-21 01:55:00|30317.5|30297.5|30310.7|30290.7|30317.5|30297.5|30299.5|30279.5|72
1755741600000|2025-08-21 02:00:00|30310.8|30290.8|30348.2|30323.2|30362.8|30330.6|30310.5|30290.5|86
1755741900000|2025-08-21 02:05:00|30348|30323|30340.7|30320.7|30348.2|30325.9|30337.5|30317.2|56
1755742200000|2025-08-21 02:10:00|30342.5|30322.5|30344.5|30324.5|30347.7|30327.7|30338.1|30318.1|42
1755742500000|2025-08-21 02:15:00|30344.1|30324.1|30367.6|30347.6|30367.7|30347.7|30340|30320|84
1755742800000|2025-08-21 02:20:00|30367.5|30347.5|30372.1|30352.1|30382.1|30362.1|30366.2|30346.2|57
1755743100000|2025-08-21 02:25:00|30370|30350|30377.5|30357.5|30377.5|30357.5|30370|30350|21
1755743400000|2025-08-21 02:30:00|30383.5|30363.5|30395|30375|30403.5|30383.5|30383.5|30363.5|95
1755743700000|2025-08-21 02:35:00|30390.5|30370.5|30402.5|30382.5|30402.5|30382.5|30385|30365|39
1755744000000|2025-08-21 02:40:00|30399|30379|30393.1|30373.1|30399.5|30379.5|30390|30370|20
1755744300000|2025-08-21 02:45:00|30392.5|30372.5|30386.5|30366.5|30394.5|30374.5|30386.5|30366.5|32
1755744600000|2025-08-21 02:50:00|30389.5|30369.5|30387.5|30367.5|30390.5|30370.5|30387.1|30367.1|7
1755744900000|2025-08-21 02:55:00|30385.7|30365.7|30397.5|30377.5|30401.5|30381.5|30385.4|30365.4|59
1755745200000|2025-08-21 03:00:00|30396.9|30376.9|30392.5|30372.5|30400|30380|30391.5|30371.5|29
1755745500000|2025-08-21 03:05:00|30390.3|30370.3|30395|30375|30396.1|30376.1|30387.5|30367.5|57
1755745800000|2025-08-21 03:10:00|30395.3|30375.3|30407.5|30387.5|30407.5|30387.5|30392.1|30372.1|126
1755746100000|2025-08-21 03:15:00|30405.9|30385.9|30420|30400|30437.8|30412.8|30403.4|30383.4|96
1755746400000|2025-08-21 03:20:00|30419|30399|30452.7|30432.7|30457.1|30432.7|30417|30397|124
1755746700000|2025-08-21 03:25:00|30452.8|30432.8|30450.2|30430.2|30460|30438.5|30450|30430|83
1755747000000|2025-08-21 03:30:00|30451|30431|30447|30427|30451.1|30431.1|30437.1|30417.1|54
1755747300000|2025-08-21 03:35:00|30447.3|30427.3|30438.5|30418.5|30450.7|30428.2|30433.1|30413.1|52
1755747600000|2025-08-21 03:40:00|30438|30418|30440|30420|30445|30425|30437.4|30417.4|35
1755747900000|2025-08-21 03:45:00|30439.4|30419.4|30438|30418|30442.5|30422.5|30428.1|30408.1|56
1755748200000|2025-08-21 03:50:00|30438.1|30418.1|30429.5|30409.5|30438.1|30418.1|30420.5|30400.5|18
1755748500000|2025-08-21 03:55:00|30427.8|30407.8|30432.5|30412.5|30433.5|30413.5|30425.5|30405.5|32
1755748800000|2025-08-21 04:00:00|30433.5|30413.5|30430|30410|30435|30413.5|30426.2|30406.2|24
1755749100000|2025-08-21 04:05:00|30428.8|30408.8|30425|30405|30430.5|30410.5|30407.5|30387.5|74
1755749400000|2025-08-21 04:10:00|30425.1|30405.1|30420.1|30400.1|30425.1|30405.1|30419.1|30399.1|17
1755749700000|2025-08-21 04:15:00|30424.3|30404.3|30424.2|30399.2|30425.5|30404.9|30420.9|30397.9|36
1755750000000|2025-08-21 04:20:00|30424.6|30399.6|30420|30400|30425.6|30400.6|30416.4|30396.4|31
1755750300000|2025-08-21 04:25:00|30420.5|30400.5|30420|30400|30420.5|30400.5|30414.9|30394.9|13
1755750600000|2025-08-21 04:30:00|30419.5|30399.5|30419.5|30399.5|30420.1|30400.1|30417.5|30397.5|14
1755750900000|2025-08-21 04:35:00|30420|30400|30415.1|30395.1|30420|30400|30411.3|30391.3|16
1755751200000|2025-08-21 04:40:00|30415|30395|30415.2|30395.2|30415.2|30395.2|30410.6|30390.6|20
1755751500000|2025-08-21 04:45:00|30415|30395|30422.5|30402.5|30422.5|30402.5|30415|30395|11
1755751800000|2025-08-21 04:50:00|30420.5|30400.5|30417.5|30397.5|30421.5|30401.5|30415.1|30395.1|11
1755752100000|2025-08-21 04:55:00|30417.4|30397.4|30420|30400|30421.1|30401.1|30417.4|30397.4|10
1755752400000|2025-08-21 05:00:00|30418|30398|30420.5|30400.5|30420.5|30400.5|30413.5|30393.5|30
1755752700000|2025-08-21 05:05:00|30418.5|30398.5|30433|30413|30433.7|30413.7|30418.5|30398.5|20
1755753000000|2025-08-21 05:10:00|30433.6|30413.6|30425|30405|30433.6|30413.6|30424.5|30404.5|9
1755753300000|2025-08-21 05:15:00|30426|30406|30430|30410|30431|30411|30426|30406|11
1755753600000|2025-08-21 05:20:00|30430.5|30410.5|30424.5|30404.5|30430.5|30410.5|30424.5|30404.5|19
1755753900000|2025-08-21 05:25:00|30425.1|30405.1|30423.8|30403.8|30426.1|30406.1|30423.5|30403.5|14
1755754200000|2025-08-21 05:30:00|30422.1|30402.1|30423.5|30403.5|30423.8|30403.8|30421.9|30401.9|9
1755754500000|2025-08-21 05:35:00|30424.1|30404.1|30425.1|30405.1|30425.5|30405.5|30424.1|30404.1|9
1755754800000|2025-08-21 05:40:00|30425|30405|30419.5|30399.5|30425.1|30405.1|30417.5|30397.5|26
1755755100000|2025-08-21 05:45:00|30420.1|30400.1|30419.5|30399.5|30423.1|30403.1|30419.5|30399.5|19
1755755400000|2025-08-21 05:50:00|30420.1|30400.1|30420.1|30400.1|30420.2|30400.2|30418.5|30398.5|22
1755755700000|2025-08-21 05:55:00|30419.5|30399.5|30406.1|30386.1|30419.5|30399.5|30400.5|30380.5|44
1755756000000|2025-08-21 06:00:00|30406.6|30386.6|30416.1|30396.1|30423.4|30403.4|30395.1|30375.1|62
1755756300000|2025-08-21 06:05:00|30416|30396|30415.1|30395.1|30421.3|30401.3|30410.7|30386.8|63
1755756600000|2025-08-21 06:10:00|30417.5|30397.5|30377.5|30357.5|30417.5|30397.5|30377.5|30357.5|83
1755756900000|2025-08-21 06:15:00|30372|30352|30359.4|30339.4|30385.2|30365.2|30352.6|30332.6|129
1755757200000|2025-08-21 06:20:00|30359.3|30339.3|30402.3|30382.3|30413.6|30390.1|30349.5|30329.5|143
1755757500000|2025-08-21 06:25:00|30401.9|30381.9|30419.5|30399.5|30424|30401.1|30401.7|30381.7|94
1755757800000|2025-08-21 06:30:00|30418.5|30398.5|30419.3|30399.3|30425|30400.1|30404.3|30384.3|92
1755758100000|2025-08-21 06:35:00|30419.1|30399.1|30430.5|30410.5|30430.5|30410.5|30417.5|30397.5|43
1755758400000|2025-08-21 06:40:00|30431.1|30411.1|30452.5|30432.5|30453.3|30433.3|30430.1|30410.1|65
1755758700000|2025-08-21 06:45:00|30454.5|30434.5|30444.5|30424.5|30469.5|30449.5|30443.5|30423.5|101
1755759000000|2025-08-21 06:50:00|30445.2|30425.2|30443.5|30423.5|30445.7|30425.7|30437.1|30417.1|41
1755759300000|2025-08-21 06:55:00|30443.1|30423.1|30465.1|30445.1|30466.1|30446.1|30442|30422|46
1755759600000|2025-08-21 07:00:00|30465.5|30445.5|30487.5|30467.5|30501.4|30481.4|30465.1|30445.1|90
1755759900000|2025-08-21 07:05:00|30487.1|30467.1|30455.3|30435.3|30487.1|30467.1|30446|30426|97
1755760200000|2025-08-21 07:10:00|30456.3|30436.3|30455.5|30435.5|30456.5|30436.5|30447.1|30427.1|72
1755760500000|2025-08-21 07:15:00|30455.1|30435.1|30434.5|30414.5|30456.5|30436.5|30434.5|30414.5|79
1755760800000|2025-08-21 07:20:00|30435.5|30415.5|30426.5|30406.5|30453.2|30433.2|30425.5|30405.5|79
1755761100000|2025-08-21 07:25:00|30427.1|30407.1|30435.5|30415.5|30435.5|30415.5|30417.4|30395|42
1755761400000|2025-08-21 07:30:00|30436.1|30416.1|30427.5|30407.5|30438.1|30418.1|30417.3|30397.3|54
1755761700000|2025-08-21 07:35:00|30428.5|30408.5|30443.1|30423.1|30445.5|30425.5|30427.5|30407.5|41
1755762000000|2025-08-21 07:40:00|30443.3|30423.3|30443.5|30423.5|30445.5|30425.5|30442.1|30422.1|27
1755762300000|2025-08-21 07:45:00|30443.1|30423.1|30450.1|30430.1|30453.5|30433.5|30443.1|30423.1|37
1755762600000|2025-08-21 07:50:00|30449.9|30429.9|30458.5|30438.5|30458.5|30438.5|30449|30429|36
1755762900000|2025-08-21 07:55:00|30458.1|30438.1|30451.1|30431.1|30466.1|30446.1|30447|30427|68
1755763200000|2025-08-21 08:00:00|30450.5|30430.5|30443.5|30423.5|30452.1|30432.1|30442.4|30422.4|34
1755763500000|2025-08-21 08:05:00|30443.1|30423.1|30445.5|30425.5|30448.1|30428.1|30443.1|30423.1|43
1755763800000|2025-08-21 08:10:00|30445.1|30425.1|30450.5|30430.5|30450.5|30430.5|30444.5|30424.5|22
1755764100000|2025-08-21 08:15:00|30451.1|30431.1|30454.1|30434.1|30454.5|30434.5|30451.1|30431.1|7
1755764400000|2025-08-21 08:20:00|30454.5|30434.5|30450.1|30430.1|30454.5|30434.5|30448.5|30428.5|6
1755764700000|2025-08-21 08:25:00|30449.5|30429.5|30448.1|30428.1|30450.1|30430.1|30447.5|30427.5|7
1755765000000|2025-08-21 08:30:00|30447.9|30427.9|30448.1|30428.1|30451.1|30431.1|30447.9|30427.9|37
1755765300000|2025-08-21 08:35:00|30447.5|30427.5|30447.5|30427.5|30449.3|30429.3|30447.5|30427.5|7
1755765600000|2025-08-21 08:40:00|30446.2|30426.2|30449.5|30429.5|30449.5|30429.5|30446.2|30426.2|14
1755765900000|2025-08-21 08:45:00|30450.1|30430.1|30448.5|30428.5|30450.5|30430.5|30448.5|30428.5|13
1755766200000|2025-08-21 08:50:00|30451.5|30431.5|30449|30429|30451.5|30431.5|30449|30429|16
1755766500000|2025-08-21 08:55:00|30449.1|30429.1|30425.1|30405.1|30449.1|30429.1|30425.1|30405.1|60
1755766800000|2025-08-21 09:00:00|30425.9|30405.9|30426.1|30406.1|30428.7|30408.7|30425.1|30405.1|40
1755767100000|2025-08-21 09:05:00|30428.5|30408.5|30434.5|30414.5|30444.7|30422.5|30428.5|30408.5|20
1755767400000|2025-08-21 09:10:00|30434|30414|30429|30409|30434.5|30414.5|30422.9|30402.9|30
1755767700000|2025-08-21 09:15:00|30431.6|30411.6|30439.5|30419.5|30440.2|30420.2|30431.5|30411.5|25
1755768000000|2025-08-21 09:20:00|30440.5|30420.5|30440.5|30420.5|30441.7|30421.7|30440|30420|11
1755768300000|2025-08-21 09:25:00|30441.2|30421.2|30437.1|30417.1|30441.2|30421.2|30435.5|30415.5|22
1755768600000|2025-08-21 09:30:00|30439.6|30414.6|30439.1|30419.1|30439.7|30419.7|30437.1|30414.6|40
1755768900000|2025-08-21 09:35:00|30440.5|30420.5|30452.5|30432.5|30455.1|30435.1|30440.1|30420.1|56
1755769200000|2025-08-21 09:40:00|30450.9|30430.9|30450.5|30430.5|30450.9|30430.9|30450.1|30430.1|9
1755769500000|2025-08-21 09:45:00|30450.7|30430.7|30446.5|30426.5|30450.7|30430.7|30446.1|30426.1|15
1755769800000|2025-08-21 09:50:00|30445.7|30425.7|30445.2|30425.2|30448|30428|30442.5|30422.5|42
1755770100000|2025-08-21 09:55:00|30445.1|30425.1|30445|30425|30445.2|30425.2|30444.5|30424.5|6
1755770400000|2025-08-21 10:00:00|30447.8|30427.8|30445|30425|30448|30428|30445|30425|10
1755770700000|2025-08-21 10:05:00|30445.1|30425.1|30455.1|30435.1|30456.1|30436.1|30445.1|30425.1|17
1755771000000|2025-08-21 10:10:00|30456.1|30436.1|30453.5|30433.5|30456.1|30436.1|30453.5|30433.5|12
1755771300000|2025-08-21 10:15:00|30454.5|30434.5|30451.5|30431.5|30454.5|30434.5|30451.5|30431.5|5
1755771600000|2025-08-21 10:20:00|30450.5|30430.5|30449.3|30429.3|30450.5|30430.5|30449.2|30429.2|4
1755771900000|2025-08-21 10:25:00|30448.5|30428.5|30449|30424|30449.6|30428.5|30446.5|30423.6|15
1755772200000|2025-08-21 10:30:00|30447.5|30429|30448|30428|30448.5|30429|30447.5|30427.5|6
1755772500000|2025-08-21 10:35:00|30450|30430|30448|30428|30450.2|30430.2|30448|30428|4
1755773100000|2025-08-21 10:45:00|30448.5|30428.5|30450.5|30430.5|30451|30431|30448.5|30428.5|13
1755773400000|2025-08-21 10:50:00|30449.5|30429.5|30449.5|30429.5|30450.1|30430.1|30449.5|30429.5|3
1755773700000|2025-08-21 10:55:00|30449.1|30429.1|30448.5|30428.5|30449.1|30429.1|30448.5|30428.5|4
1755774000000|2025-08-21 11:00:00|30447.5|30427.5|30447.1|30427.1|30448.5|30428.5|30447.1|30427.1|22
1755774300000|2025-08-21 11:05:00|30447.5|30427.5|30445.1|30425.1|30448.5|30428.5|30444.1|30424.1|16
1755774600000|2025-08-21 11:10:00|30444.1|30424.1|30446.1|30426.1|30446.1|30426.1|30432.5|30412.5|30
1755774900000|2025-08-21 11:15:00|30445.5|30425.5|30445.5|30425.5|30446.1|30426.1|30445.1|30425.1|5
1755775200000|2025-08-21 11:20:00|30444.4|30424.4|30445|30425|30446|30426|30442.2|30422.2|10
1755775500000|2025-08-21 11:25:00|30446|30426|30445.1|30425.1|30446|30426|30444.5|30424.5|6
1755775800000|2025-08-21 11:30:00|30445.5|30425.5|30452.5|30427.5|30452.5|30428|30445.1|30425|15
1755776100000|2025-08-21 11:35:00|30455|30430|30445|30420|30455|30430|30445|30420|6
1755776700000|2025-08-21 11:45:00|30446|30426|30452|30432|30452.5|30432.5|30446|30426|31
1755777000000|2025-08-21 11:50:00|30452.5|30432.5|30452|30432|30452.5|30432.5|30452|30432|4
1755777300000|2025-08-21 11:55:00|30453|30433|30453|30433|30453|30433|30452|30432|6
1755777600000|2025-08-21 12:00:00|30452.5|30432.5|30452.5|30432.5|30454.1|30434.1|30447.5|30427.5|25
1755777900000|2025-08-21 12:05:00|30452.6|30432.6|30455.1|30435.1|30459.7|30439.7|30452.6|30432.6|24
1755778200000|2025-08-21 12:10:00|30455.5|30435.5|30454.1|30434.1|30458.2|30438.2|30453.5|30433.5|20
1755778500000|2025-08-21 12:15:00|30454.2|30434.2|30459.1|30439.1|30459.5|30439.5|30454.1|30434.1|13
1755778800000|2025-08-21 12:20:00|30458.5|30438.5|30452.5|30432.5|30458.5|30438.5|30447.5|30427.5|34
1755779100000|2025-08-21 12:25:00|30450.5|30430.5|30490.7|30379.3|30490.7|30432.5|30447.5|30379.3|46
1755779400000|2025-08-21 12:30:00|30466|30404.1|30447.1|30427.1|30466|30440.5|30443.1|30404.1|70
1755779700000|2025-08-21 12:35:00|30447.2|30427.2|30445.5|30425.5|30447.5|30427.5|30442.5|30422.5|34
1755780000000|2025-08-21 12:40:00|30444|30424|30449.5|30429.5|30450.5|30430.5|30442.5|30422.5|35
1755780300000|2025-08-21 12:45:00|30449|30429|30436|30416|30451.6|30431.6|30435|30415|43
1755780600000|2025-08-21 12:50:00|30437.5|30417.5|30448.5|30428.5|30448.5|30428.5|30437.5|30417.5|19
1755780900000|2025-08-21 12:55:00|30448|30428|30448.1|30428.1|30448.5|30428.5|30446.4|30426.4|11
1755781200000|2025-08-21 13:00:00|30450.5|30425.5|30448.8|30423.8|30451|30426|30448.3|30423.3|21
1755781500000|2025-08-21 13:05:00|30448.9|30423.9|30448.8|30423.8|30449.9|30424.9|30446.9|30421.9|17
1755781800000|2025-08-21 13:10:00|30449|30424|30449|30424|30449|30424|30448|30423|21
1755782100000|2025-08-21 13:15:00|30449.6|30424.6|30450|30425|30450.6|30425.6|30448|30423|11
1755782400000|2025-08-21 13:20:00|30450.6|30425.6|30450|30425|30450.6|30425.6|30450|30425|30
1755782700000|2025-08-21 13:25:00|30450.6|30425.6|30450.6|30425.6|30450.6|30425.6|30449|30424|14
1755783000000|2025-08-21 13:30:00|30450|30425|30450|30425|30450.6|30425.6|30450|30425|39
1755783300000|2025-08-21 13:35:00|30449.6|30424.6|30448|30423|30449.6|30424.6|30445.6|30420.6|9
1755783600000|2025-08-21 13:40:00|30445|30420|30542.7|30342.3|30542.7|30423|30445|30342.3|18
1755783900000|2025-08-21 13:45:00|30544.3|30335.8|30451.5|30431.5|30544.3|30441.3|30451.1|30335.8|28
1755784200000|2025-08-21 13:50:00|30452.5|30432.5|30460.1|30440.1|30461.5|30441.5|30452.5|30432.5|15
1755784500000|2025-08-21 13:55:00|30460.8|30440.8|30459.9|30439.9|30462.5|30442.5|30459.1|30439.1|17
1755784800000|2025-08-21 14:00:00|30459.5|30439.5|30458.5|30438.5|30460.1|30440.1|30458.1|30438.1|43
1755785100000|2025-08-21 14:05:00|30457.5|30437.5|30457.5|30437.5|30458.6|30438.6|30448.5|30428.5|41
1755785400000|2025-08-21 14:10:00|30456.8|30436.8|30452.1|30432.1|30456.8|30436.8|30451.5|30431.5|17
1755785700000|2025-08-21 14:15:00|30451.5|30431.5|30455.5|30435.5|30457.5|30437.5|30451.5|30431.5|22
1755786000000|2025-08-21 14:20:00|30455.1|30435.1|30461.6|30436.6|30463.6|30438.6|30455.1|30431|35
1755786300000|2025-08-21 14:25:00|30461.5|30436.5|30459.5|30434.5|30464.1|30439.1|30459|30434|22
1755786600000|2025-08-21 14:30:00|30459|30434|30457|30432|30459.5|30434.5|30456.5|30431.5|15
1755786900000|2025-08-21 14:35:00|30456.5|30431.5|30456.5|30431.5|30457|30432|30456.5|30431.5|9
1755787200000|2025-08-21 14:40:00|30457|30432|30462.6|30437.6|30466.6|30441.6|30457|30432|31
1755787500000|2025-08-21 14:45:00|30463.8|30438.8|30463|30438|30464.9|30439.9|30462.5|30437.5|18
1755787800000|2025-08-21 14:50:00|30463.5|30438.5|30464|30439|30474.6|30449.6|30463.5|30438.5|32
1755788100000|2025-08-21 14:55:00|30464.6|30439.6|30464.6|30439.6|30468|30443|30461.6|30436.6|31
1755788400000|2025-08-21 15:00:00|30465|30440|30453.4|30428.4|30465|30440|30451.1|30428|48
1755788700000|2025-08-21 15:05:00|30453.6|30428.6|30451.5|30426.5|30465.1|30440.1|30451.5|30426.5|54
1755789000000|2025-08-21 15:10:00|30451.6|30426.6|30455.2|30435.2|30462.9|30438.6|30451.6|30426.6|52
1755789300000|2025-08-21 15:15:00|30455.1|30435.1|30455.5|30435.5|30456.7|30436.7|30454.2|30434.2|45
1755789600000|2025-08-21 15:20:00|30458|30433|30457|30432|30459.6|30434.6|30455|30430|21
1755789900000|2025-08-21 15:25:00|30456.6|30431.6|30449.6|30424.6|30458|30433|30449.6|30424.6|59
1755790200000|2025-08-21 15:30:00|30451.2|30426.2|30441.6|30416.6|30451.2|30426.2|30441|30416|37
1755790500000|2025-08-21 15:35:00|30441|30416|30438.5|30418.5|30442|30419.5|30438.1|30416|33
1755790800000|2025-08-21 15:40:00|30437.5|30417.5|30438.5|30418.5|30439.1|30419.1|30431.5|30411.5|33
1755791100000|2025-08-21 15:45:00|30434.5|30414.5|30432.5|30412.5|30444.1|30424.1|30431.3|30411.3|44
1755791400000|2025-08-21 15:50:00|30431.5|30411.5|30437.5|30417.5|30437.5|30417.5|30431.5|30411.5|4
1755791700000|2025-08-21 15:55:00|30438.1|30418.1|30438.5|30418.5|30450.5|30430.5|30436.5|30416.5|14
1755792000000|2025-08-21 16:00:00|30441|30416|30442.6|30417.6|30452|30427|30441|30416|29
1755792300000|2025-08-21 16:05:00|30442|30417|30444|30419|30444|30419|30441.6|30416.6|5
1755792600000|2025-08-21 16:10:00|30445.6|30420.6|30442|30417|30448|30423|30442|30417|42
1755792900000|2025-08-21 16:15:00|30441|30416|30446.6|30421.6|30447|30422|30440.6|30415.6|11
1755793200000|2025-08-21 16:20:00|30446|30421|30455.5|30435.5|30455.5|30435.5|30445.6|30420.6|21
1755793500000|2025-08-21 16:25:00|30455.1|30435.1|30450.6|30425.6|30457.6|30435.1|30450|30425|15
1755793800000|2025-08-21 16:30:00|30450.5|30425.5|30450.5|30425.5|30451|30426|30450|30425|8
1755794100000|2025-08-21 16:35:00|30450|30425|30450.5|30425.5|30450.5|30425.5|30450|30425|10
1755794400000|2025-08-21 16:40:00|30452.1|30427.1|30450.5|30425.5|30452.1|30427.1|30450|30425|4
1755794700000|2025-08-21 16:45:00|30449.5|30424.5|30450.5|30425.5|30450.5|30425.5|30449.5|30424.5|2
1755795000000|2025-08-21 16:50:00|30450|30425|30450|30425|30450.5|30425.5|30450|30425|3
1755795300000|2025-08-21 16:55:00|30450.5|30425.5|30450.6|30425.6|30450.6|30425.6|30448.6|30423.6|15
1755795600000|2025-08-21 17:00:00|30450|30425|30437.6|30412.6|30450.6|30425.6|30437.6|30412.6|21
1755795900000|2025-08-21 17:05:00|30437.5|30412.5|30442.5|30417.5|30444.1|30419.1|30437.5|30412.5|14
1755796200000|2025-08-21 17:10:00|30443|30418|30444.6|30419.6|30446.1|30421.1|30443|30418|24
1755796500000|2025-08-21 17:15:00|30444|30419|30447|30422|30447|30422|30441.5|30416.5|27
1755796800000|2025-08-21 17:20:00|30447.5|30422.5|30448.5|30423.5|30449|30424|30446|30421|10
1755797100000|2025-08-21 17:25:00|30448|30423|30448.5|30423.5|30448.5|30423.5|30447|30422|6
1755797400000|2025-08-21 17:30:00|30449|30424|30449|30424|30449|30424|30449|30424|1
1755797700000|2025-08-21 17:35:00|30447|30422|30446|30421|30454|30429|30445.5|30420.5|24
1755798000000|2025-08-21 17:40:00|30445.5|30420.5|30446|30421|30446.5|30421.5|30445.5|30420.5|9
1755798300000|2025-08-21 17:45:00|30446.5|30421.5|30445.5|30420.5|30446.5|30421.5|30445.5|30420.5|4
1755798600000|2025-08-21 17:50:00|30446.5|30421.5|30446.5|30421.5|30446.5|30421.5|30445.5|30420.5|3
1755798900000|2025-08-21 17:55:00|30445.5|30420.5|30446|30421|30446.5|30421.5|30445.5|30420.5|9
1755799200000|2025-08-21 18:00:00|30446.5|30421.5|30446.5|30421.5|30447|30422|30446|30421|17
1755799500000|2025-08-21 18:05:00|30446|30421|30444.6|30419.6|30447|30422|30436|30411|15
1755799800000|2025-08-21 18:10:00|30445|30420|30451.7|30426.7|30453.6|30428.6|30445|30420|32
1755800100000|2025-08-21 18:15:00|30451.2|30426.2|30457.6|30432.6|30458.5|30433.5|30450.2|30425.2|32
1755800400000|2025-08-21 18:20:00|30457|30432|30455|30430|30457|30432|30451|30426|19
1755800700000|2025-08-21 18:25:00|30454|30429|30456.5|30431.5|30460.5|30435.5|30454|30429|24
1755801000000|2025-08-21 18:30:00|30456|30431|30460.5|30435.5|30461.6|30436.6|30456|30431|25
1755801300000|2025-08-21 18:35:00|30456|30431|30459|30434|30459.6|30434.6|30449|30424|34
1755801600000|2025-08-21 18:40:00|30457|30432|30458.3|30433.3|30461|30436|30454.5|30429.5|19
1755801900000|2025-08-21 18:45:00|30457|30432|30455.5|30430.5|30457|30432|30455|30430|6
1755802200000|2025-08-21 18:50:00|30455|30430|30455|30430|30455|30430|30455|30430|1
1755802500000|2025-08-21 18:55:00|30454.5|30429.5|30446|30421|30454.5|30429.5|30441.6|30416.6|17
1755802800000|2025-08-21 19:00:00|30444.6|30419.6|30447.5|30422.5|30447.5|30422.5|30444.6|30419.6|4
1755803100000|2025-08-21 19:05:00|30449.7|30424.7|30447.5|30422.5|30449.7|30424.7|30447.5|30422.5|2
1755804000000|2025-08-21 19:20:00|30445.5|30420.5|30445|30420|30445.5|30420.5|30445|30420|6
1755804300000|2025-08-21 19:25:00|30448.2|30423.2|30457.9|30422.2|30457.9|30423.2|30445|30417.2|8
1755804600000|2025-08-21 19:30:00|30469.3|30425.7|30460|30435|30469.3|30435|30460|30425.7|6
1755804900000|2025-08-21 19:35:00|30456.5|30431.5|30455|30430|30456.5|30431.5|30455|30430|2
1755824400000|2025-08-22 01:00:00|30501|30476|30571.3|30525.4|30572.7|30530|30500.2|30475.2|59
1755824700000|2025-08-22 01:05:00|30569.7|30529.1|30581.7|30561.7|30629.2|30602.5|30548.5|30516.5|154
1755825000000|2025-08-22 01:10:00|30580.9|30560.9|30604.8|30563.3|30604.8|30580.5|30580.9|30560.9|65
1755825300000|2025-08-22 01:15:00|30604.5|30563|30634.6|30614.6|30647.6|30615.5|30595.7|30562.7|64
1755825600000|2025-08-22 01:20:00|30634.8|30614.8|30636.7|30611.7|30656.5|30636.5|30630.5|30605.5|92
1755825900000|2025-08-22 01:25:00|30637.2|30612.2|30616.2|30596.2|30637.2|30612.2|30610.7|30588.2|94
1755826200000|2025-08-22 01:30:00|30616.3|30596.3|30617.1|30597.1|30626.6|30600|30612.5|30589.1|84
1755826500000|2025-08-22 01:35:00|30614.4|30594.4|30629.8|30609.8|30659.5|30619.8|30604.4|30582.8|84
1755826800000|2025-08-22 01:40:00|30630|30610|30639.8|30619.8|30645.9|30625.9|30628.4|30608.4|56
1755827100000|2025-08-22 01:45:00|30640.3|30620.3|30629.5|30609.5|30640.3|30620.3|30627.5|30607.5|45
1755827400000|2025-08-22 01:50:00|30632|30607|30592|30572|30639|30619|30585.6|30565|119
1755827700000|2025-08-22 01:55:00|30592.5|30572.5|30577.6|30552.6|30592.5|30572.5|30534.9|30484.2|159
1755828000000|2025-08-22 02:00:00|30587|30562|30594.5|30574.5|30597.2|30575|30587|30557.7|33
1755828300000|2025-08-22 02:05:00|30597|30572|30552.6|30527.6|30597.6|30572.6|30506.3|30481.3|166
1755828600000|2025-08-22 02:10:00|30559.8|30515.2|30523.5|30498.5|30559.8|30526.9|30521.6|30480.4|45
1755828900000|2025-08-22 02:15:00|30529.9|30504.9|30537.1|30512.1|30556.5|30531.5|30528.1|30503.1|54
1755829200000|2025-08-22 02:20:00|30537|30512|30540|30515|30542|30517|30532.3|30507.3|44
1755829500000|2025-08-22 02:25:00|30542.3|30517.3|30542|30517|30549|30524|30540.6|30515.6|32
1755829800000|2025-08-22 02:30:00|30542.5|30517.5|30552.7|30527.7|30552.7|30527.7|30542.2|30517.2|22
1755830100000|2025-08-22 02:35:00|30552.2|30527.2|30505|30480|30555|30530|30505|30480|50
1755830400000|2025-08-22 02:40:00|30503.1|30478.1|30502.4|30477.4|30547.8|30479.1|30487.6|30420|76
1755830700000|2025-08-22 02:45:00|30500.4|30475.4|30526|30501|30544.4|30509|30496.9|30471.9|110
1755831000000|2025-08-22 02:50:00|30526.5|30501.5|30535|30510|30547.6|30522.6|30526.5|30501.5|73
1755831300000|2025-08-22 02:55:00|30537.4|30512.4|30542.6|30517.6|30550.5|30525.5|30537.4|30507.3|27
1755831600000|2025-08-22 03:00:00|30542.5|30517.5|30500.5|30475.5|30542.6|30517.6|30495.5|30460.1|62
1755831900000|2025-08-22 03:05:00|30502|30477|30483|30458|30505.1|30485.1|30477.6|30448|60
1755832200000|2025-08-22 03:10:00|30482.6|30457.6|30500.5|30480.5|30515.5|30484|30482.5|30457.5|64
1755832500000|2025-08-22 03:15:00|30501|30481|30495.8|30475.8|30502.5|30482.5|30492.1|30472.1|56
1755832800000|2025-08-22 03:20:00|30497.6|30477.6|30492.5|30472.5|30502.5|30480.6|30492.5|30472.5|68
1755833100000|2025-08-22 03:25:00|30491.8|30471.8|30450.5|30425.5|30492.5|30472.5|30447|30422|110
1755833400000|2025-08-22 03:30:00|30450.6|30425.6|30456.5|30431.5|30474.5|30449.5|30445.5|30425.5|78
1755833700000|2025-08-22 03:35:00|30456.6|30431.6|30472.9|30434.1|30472.9|30441.5|30444|30421.6|76
1755834000000|2025-08-22 03:40:00|30473.8|30432.2|30491.7|30453.3|30491.7|30463.3|30467.6|30431.2|49
1755834300000|2025-08-22 03:45:00|30485|30460|30490|30465|30491.7|30465|30472.9|30447.9|28
1755834600000|2025-08-22 03:50:00|30492.5|30467.5|30520.6|30495.6|30520.6|30496|30492.5|30467.5|30
1755834900000|2025-08-22 03:55:00|30521.2|30501.2|30533.2|30508.2|30542.9|30510|30520|30487.3|50
1755835200000|2025-08-22 04:00:00|30533.1|30508.1|30505.9|30485.9|30533.1|30508.1|30504.4|30481|39
1755835500000|2025-08-22 04:05:00|30503.1|30483.1|30506.1|30486.1|30515.1|30492.5|30502.1|30482.1|26
1755835800000|2025-08-22 04:10:00|30506.5|30486.5|30521.5|30496.5|30523.5|30498.5|30506.1|30486.1|42
1755836100000|2025-08-22 04:15:00|30521.6|30496.6|30525.1|30505.1|30525.1|30505.1|30521.4|30496.4|40
1755836400000|2025-08-22 04:20:00|30525|30505|30526|30506|30526.3|30506.3|30523.8|30503.8|17
1755836700000|2025-08-22 04:25:00|30525.7|30505.7|30525.1|30505.1|30526|30506|30523.8|30503.8|17
1755837000000|2025-08-22 04:30:00|30525|30505|30553|30528|30553.5|30528.5|30525|30505|21
1755837300000|2025-08-22 04:35:00|30552.6|30527.6|30543.6|30518.6|30552.6|30527.6|30541.9|30516.9|17
1755837600000|2025-08-22 04:40:00|30544|30519|30519|30494|30544|30519|30519|30494|42
1755837900000|2025-08-22 04:45:00|30519.6|30494.6|30540|30515|30549|30524|30519.6|30494.6|40
1755838200000|2025-08-22 04:50:00|30539.5|30514.5|30533|30513|30547.7|30522.7|30518|30493|86
1755838500000|2025-08-22 04:55:00|30533.1|30513.1|30536|30516|30536.4|30516.4|30531|30511|42
1755838800000|2025-08-22 05:00:00|30535.5|30515.5|30535.5|30515.5|30540.1|30520.1|30531.1|30511.1|39
1755839100000|2025-08-22 05:05:00|30535.6|30515.6|30536.1|30516.1|30536.9|30516.9|30534.4|30514.4|61
1755839400000|2025-08-22 05:10:00|30535.8|30515.8|30534.5|30514.5|30535.8|30515.8|30530.3|30510.3|27
1755839700000|2025-08-22 05:15:00|30534|30514|30534|30514|30534|30514|30533.5|30513.5|3
1755840000000|2025-08-22 05:20:00|30535|30515|30534.5|30514.5|30535|30515|30534.5|30514.5|4
1755840300000|2025-08-22 05:25:00|30534.4|30514.4|30535|30515|30536.5|30516.5|30534.4|30514.4|5
1755840900000|2025-08-22 05:35:00|30534|30514|30535|30515|30535|30515|30534|30514|4
1755841200000|2025-08-22 05:40:00|30530.5|30510.5|30515|30495|30535|30515|30513.4|30493.4|23
1755841500000|2025-08-22 05:45:00|30509.5|30489.5|30512.2|30492.2|30514.2|30492.2|30494.5|30469.5|66
1755841800000|2025-08-22 05:50:00|30513.9|30493.9|30502.5|30477.5|30514.4|30494.4|30500.5|30477.5|23
1755842100000|2025-08-22 05:55:00|30502.2|30477.2|30517.3|30492.3|30518.5|30493.5|30494|30472.9|58
1755842400000|2025-08-22 06:00:00|30515.1|30490.1|30545.4|30525.4|30547.5|30527.5|30514.3|30489.3|58
1755842700000|2025-08-22 06:05:00|30545.5|30525.5|30512.6|30487.6|30545.5|30525.5|30499|30475.4|77
1755843000000|2025-08-22 06:10:00|30512|30487|30505.1|30485.1|30528.3|30503|30505|30485|79
1755843300000|2025-08-22 06:15:00|30506.5|30486.5|30490|30465|30509.5|30489.5|30474.9|30454.9|88
1755843600000|2025-08-22 06:20:00|30490.5|30465.5|30475.7|30455.7|30495|30472.5|30473.1|30453.1|81
1755843900000|2025-08-22 06:25:00|30475.8|30455.8|30475.1|30455.1|30482.1|30462.1|30469.3|30449.3|48
1755844200000|2025-08-22 06:30:00|30477.9|30457.9|30506.5|30486.5|30506.5|30486.5|30474.1|30454.1|65
1755844500000|2025-08-22 06:35:00|30508.5|30488.5|30497.1|30477.1|30511.5|30488.5|30495.1|30475|31
1755844800000|2025-08-22 06:40:00|30497.5|30477.5|30493.1|30473.1|30497.7|30477.7|30493.1|30473.1|26
1755845100000|2025-08-22 06:45:00|30493.5|30473.5|30496.1|30476.1|30513.9|30493.9|30492.1|30472.1|70
1755845400000|2025-08-22 06:50:00|30497.5|30477.5|30506.5|30486.5|30511.1|30491.1|30497.5|30477.5|25
1755845700000|2025-08-22 06:55:00|30508.5|30488.5|30506.9|30486.9|30521.5|30501.5|30506.4|30483.5|46
1755846000000|2025-08-22 07:00:00|30507.3|30487.3|30500.1|30480.1|30507.9|30487.9|30496.1|30476.1|59
1755846300000|2025-08-22 07:05:00|30500|30480|30500.1|30480.1|30500.5|30480.5|30499.5|30479.5|15
1755846600000|2025-08-22 07:10:00|30501.5|30481.5|30502.1|30482.1|30505.5|30485.5|30499.3|30479.3|51
1755846900000|2025-08-22 07:15:00|30502|30482|30497.5|30477.5|30502|30482|30497.5|30477.5|5
1755847200000|2025-08-22 07:20:00|30494.5|30474.5|30490.5|30470.5|30494.5|30474.5|30487.1|30467.1|29
1755847500000|2025-08-22 07:25:00|30489.5|30469.5|30491.5|30471.5|30491.5|30471.5|30489.5|30469.5|15
1755847800000|2025-08-22 07:30:00|30492.5|30472.5|30497.1|30477.1|30499.1|30479.1|30491.5|30471.5|24
1755848100000|2025-08-22 07:35:00|30497.2|30477.2|30501.5|30481.5|30504.5|30484.5|30497.2|30477.2|33
1755848400000|2025-08-22 07:40:00|30502.1|30482.1|30513.1|30493.1|30517.1|30497.1|30502.1|30482.1|38
1755848700000|2025-08-22 07:45:00|30512.5|30492.5|30507.5|30487.5|30517.7|30497.7|30506.5|30486.5|32
1755849000000|2025-08-22 07:50:00|30505.8|30485.8|30507.1|30487.1|30509.8|30489.8|30503.5|30483.5|32
1755849300000|2025-08-22 07:55:00|30506.5|30486.5|30505.1|30485.1|30507.1|30487.1|30504.5|30484.5|21
1755849600000|2025-08-22 08:00:00|30505.5|30485.5|30502.5|30482.5|30505.5|30485.5|30502.5|30482.5|40
1755849900000|2025-08-22 08:05:00|30502.7|30482.7|30502.1|30482.1|30503.2|30483.2|30502.1|30482.1|9
1755850200000|2025-08-22 08:10:00|30503.1|30483.1|30497.5|30477.5|30503.1|30483.1|30487|30467|39
1755850500000|2025-08-22 08:15:00|30497.1|30477.1|30498.5|30478.5|30499|30479|30497|30477|9
1755850800000|2025-08-22 08:20:00|30496.5|30476.5|30477.5|30457.5|30496.5|30476.5|30464.1|30444.1|69
1755851100000|2025-08-22 08:25:00|30478.7|30458.7|30493.5|30473.5|30495.6|30475.6|30477.5|30457.5|51
1755851400000|2025-08-22 08:30:00|30494|30474|30497.5|30477.5|30500.7|30480.7|30493.5|30473.5|31
1755851700000|2025-08-22 08:35:00|30497.1|30477.1|30506.1|30486.1|30512.5|30492.5|30497.1|30477.1|15
1755852000000|2025-08-22 08:40:00|30504.5|30484.5|30500.1|30480.1|30504.5|30484.5|30499.1|30479.1|26
1755852300000|2025-08-22 08:45:00|30499.5|30479.5|30494.5|30474.5|30499.5|30479.5|30491.5|30471.5|22
1755852600000|2025-08-22 08:50:00|30490.5|30470.5|30487.5|30462.5|30491.6|30470.5|30478|30455.5|44
1755852900000|2025-08-22 08:55:00|30485|30465|30461.5|30441.5|30485|30465|30460.2|30438.8|86
1755853200000|2025-08-22 09:00:00|30460.4|30440.4|30455.5|30435.5|30462.1|30442.1|30454.5|30434.5|66
1755853500000|2025-08-22 09:05:00|30451.5|30431.5|30451.9|30431.9|30456|30436|30450.1|30430.1|64
1755853800000|2025-08-22 09:10:00|30451.4|30431.4|30454|30434|30454.5|30434.5|30451.4|30431.4|26
1755854100000|2025-08-22 09:15:00|30453.8|30433.8|30455.2|30435.2|30456.5|30436.5|30453.4|30433.4|48
1755854400000|2025-08-22 09:20:00|30455.8|30435.8|30471.8|30451.8|30481.3|30461.3|30454.1|30434.1|72
1755854700000|2025-08-22 09:25:00|30472.2|30452.2|30475.7|30455.7|30480.5|30460.5|30465.1|30445.1|95
1755855000000|2025-08-22 09:30:00|30475.6|30455.6|30485.1|30465.1|30487.8|30467.8|30472.3|30452.3|63
1755855300000|2025-08-22 09:35:00|30490.5|30470.5|30515|30495|30521.5|30501.5|30490.5|30470.5|85
1755855600000|2025-08-22 09:40:00|30516.5|30496.5|30516.6|30491.6|30522.5|30499|30512.9|30490.9|32
1755855900000|2025-08-22 09:45:00|30515.9|30490.9|30507.1|30487.1|30520.6|30495.6|30505.5|30485.5|21
1755856200000|2025-08-22 09:50:00|30506.5|30486.5|30507.5|30487.5|30508|30488|30505|30485|11
1755856500000|2025-08-22 09:55:00|30506.4|30486.4|30502.4|30482.4|30508|30488|30502.4|30482.4|20
1755856800000|2025-08-22 10:00:00|30505.3|30485.3|30509.1|30484.1|30509.1|30485.3|30493.5|30471|35
1755857100000|2025-08-22 10:05:00|30510.7|30485.7|30492.6|30467.6|30510.7|30485.7|30482.5|30449.3|46
1755857400000|2025-08-22 10:10:00|30492|30467|30504.6|30479.6|30510.4|30480|30485.6|30453.7|23
1755857700000|2025-08-22 10:15:00|30494|30469|30501.6|30476.6|30503|30478|30478|30453|50
1755858000000|2025-08-22 10:20:00|30501.2|30476.2|30499|30474|30504.5|30479.5|30481.6|30456.6|34
1755858300000|2025-08-22 10:25:00|30496.5|30471.5|30519|30475.1|30519|30484.6|30486.6|30451.8|72
1755858600000|2025-08-22 10:30:00|30516.6|30477.5|30505|30480|30516.6|30486|30493|30464.7|87
1755858900000|2025-08-22 10:35:00|30509|30484|30487.5|30467.5|30510.6|30485.6|30487.5|30467.5|63
1755859200000|2025-08-22 10:40:00|30487.6|30467.6|30489|30469|30491.5|30471.5|30485.1|30465.1|22
1755859500000|2025-08-22 10:45:00|30488.5|30468.5|30484|30464|30490.5|30470.5|30484|30464|13
1755859800000|2025-08-22 10:50:00|30482|30462|30482|30462|30482.5|30462.5|30480.8|30460.8|4
1755860100000|2025-08-22 10:55:00|30482.1|30462.1|30482.1|30462.1|30482.5|30462.5|30482.1|30462.1|3
1755860400000|2025-08-22 11:00:00|30482.5|30462.5|30483.5|30463.5|30485.5|30465.5|30482|30462|19
1755860700000|2025-08-22 11:05:00|30481.9|30461.9|30482.5|30462.5|30483.5|30463.5|30481.2|30461.2|33
1755861000000|2025-08-22 11:10:00|30482|30462|30479|30459|30482|30462|30477.9|30457.9|18
1755861300000|2025-08-22 11:15:00|30477.9|30457.9|30474.4|30454.4|30480.2|30460.2|30473.7|30453.7|37
1755861600000|2025-08-22 11:20:00|30474.5|30454.5|30483.5|30463.5|30483.5|30463.5|30474.4|30454.4|20
1755861900000|2025-08-22 11:25:00|30483.1|30463.1|30484.1|30464.1|30484.1|30464.1|30483.1|30463.1|3
1755862200000|2025-08-22 11:30:00|30481.7|30461.7|30480.5|30460.5|30481.7|30461.7|30470.5|30450.5|37
1755862500000|2025-08-22 11:35:00|30480.1|30460.1|30480.1|30460.1|30480.1|30460.1|30479.5|30459.5|3
1755863100000|2025-08-22 11:45:00|30481.5|30461.5|30480|30460|30484.5|30464.5|30480|30460|13
1755863400000|2025-08-22 11:50:00|30480.5|30460.5|30479|30459|30481|30461|30479|30459|4
1755863700000|2025-08-22 11:55:00|30478.5|30458.5|30478|30458|30478.5|30458.5|30472|30452|14
1755864000000|2025-08-22 12:00:00|30478.5|30458.5|30478.1|30458.1|30478.5|30458.5|30478|30458|3
1755864300000|2025-08-22 12:05:00|30477.1|30457.1|30456.7|30431.7|30477.1|30457.1|30456.6|30431.6|52
1755864600000|2025-08-22 12:10:00|30456.9|30431.9|30451.2|30426.2|30456.9|30431.9|30437.6|30417.3|30
1755864900000|2025-08-22 12:15:00|30451.3|30426.3|30459.5|30434.5|30486.5|30464.1|30451.3|30426.3|104
1755865200000|2025-08-22 12:20:00|30460|30435|30466|30446|30467|30446|30455.2|30430.2|68
1755865500000|2025-08-22 12:25:00|30463|30443|30464|30444|30465.5|30445.5|30459.5|30439.5|25
1755865800000|2025-08-22 12:30:00|30465.1|30440.1|30464|30444|30465.7|30444|30459.5|30439|13
1755866100000|2025-08-22 12:35:00|30465.1|30445.1|30472|30447|30472|30447|30465.1|30445.1|2
1755866400000|2025-08-22 12:40:00|30461|30441|30464|30444|30465.5|30445.5|30460.5|30439.5|37
1755866700000|2025-08-22 12:45:00|30463|30443|30461|30441|30465|30445|30460|30440|59
1755867000000|2025-08-22 12:50:00|30460.8|30440.8|30466.2|30446.2|30469|30449|30460.5|30440.5|67
1755867300000|2025-08-22 12:55:00|30466|30446|30464.5|30444.5|30468.1|30448.1|30463.5|30443.5|36
1755867600000|2025-08-22 13:00:00|30467|30442|30463.6|30438.6|30470.6|30445.6|30462.4|30437.4|11
1755867900000|2025-08-22 13:05:00|30463.5|30438.5|30462|30437|30464|30439|30458|30433|23
1755868200000|2025-08-22 13:10:00|30462.6|30437.6|30452|30427|30463|30438|30451|30426|20
1755868500000|2025-08-22 13:15:00|30451.6|30426.6|30445|30420|30451.6|30426.6|30445|30420|8
1755868800000|2025-08-22 13:20:00|30445.6|30420.6|30445.6|30420.6|30446|30421|30445.6|30420.6|3
1755869100000|2025-08-22 13:25:00|30447.6|30422.6|30457|30432|30457.5|30432.5|30447|30422|16
1755869400000|2025-08-22 13:30:00|30457.5|30432.5|30457.7|30432.7|30458.9|30433.9|30453.5|30428.5|27
1755869700000|2025-08-22 13:35:00|30457|30432|30458|30433|30458|30433|30457|30432|4
1755870000000|2025-08-22 13:40:00|30457.5|30432.5|30447.5|30422.5|30457.5|30432.5|30447.5|30422.5|13
1755870300000|2025-08-22 13:45:00|30447|30422|30448|30423|30448|30423|30447|30422|3
1755870600000|2025-08-22 13:50:00|30448.2|30423.2|30447.6|30422.6|30448.2|30423.2|30447.6|30422.6|3
1755870900000|2025-08-22 13:55:00|30447.5|30422.5|30485.2|30364|30485.2|30423.6|30433.2|30364|50
1755871200000|2025-08-22 14:00:00|30465.7|30383.5|30352|30246.9|30494|30383.5|30343.8|30152.4|67
1755871500000|2025-08-22 14:05:00|30350|30248.9|30288.7|30248.8|30350|30280.5|30279.5|30223.7|118
1755871800000|2025-08-22 14:10:00|30291.2|30252.8|30246.3|30210.7|30291.2|30260|30240.6|30207.8|86
1755872100000|2025-08-22 14:15:00|30247.3|30209.7|30180.4|30155.4|30250.3|30211|30180.4|30106.9|142
1755872400000|2025-08-22 14:20:00|30183.5|30158.5|30227|30202|30243.3|30205.2|30183.5|30149.6|97
1755872700000|2025-08-22 14:25:00|30227.4|30202.4|30251.4|30212.6|30295.5|30251.5|30227.4|30196.7|106
1755873000000|2025-08-22 14:30:00|30250.9|30212.1|30239.2|30186|30250.9|30214.7|30225.1|30180.6|55
1755873300000|2025-08-22 14:35:00|30237.2|30186.5|30219.1|30176.6|30240.9|30191.8|30212.7|30175.8|41
1755873600000|2025-08-22 14:40:00|30217.1|30177.8|30214|30165|30222|30178.8|30208|30163.1|22
1755873900000|2025-08-22 14:45:00|30212|30163|30217.1|30177.8|30220|30180.2|30206|30163|48
1755874200000|2025-08-22 14:50:00|30217.3|30178|30213.5|30188.5|30221|30188.5|30213.5|30174.6|39
1755874500000|2025-08-22 14:55:00|30213|30188|30208.5|30183.5|30214.2|30188|30201.3|30176.3|37
1755874800000|2025-08-22 15:00:00|30210.5|30185.5|30214.7|30150.2|30220.5|30185.5|30202.9|30147.8|37
1755875100000|2025-08-22 15:05:00|30213.3|30148.8|30201.7|30156|30215|30174.6|30196|30148.8|68
1755875400000|2025-08-22 15:10:00|30200|30156.8|30201.3|30176.3|30212.8|30180|30194.5|30154|35
1755875700000|2025-08-22 15:15:00|30199.7|30174.7|30223.6|30198.6|30225.1|30200.1|30199.7|30174.7|32
1755876000000|2025-08-22 15:20:00|30224.1|30199.1|30210.4|30185.4|30244.4|30208.1|30209.5|30180.4|61
1755876300000|2025-08-22 15:25:00|30210.5|30185.5|30210|30185|30210.9|30185.9|30208.9|30183.9|13
1755876600000|2025-08-22 15:30:00|30210.5|30185.5|30205|30180|30211.3|30186.3|30204.5|30179.5|20
1755876900000|2025-08-22 15:35:00|30204|30179|30232|30207|30250.5|30219.6|30203|30178|64
1755877200000|2025-08-22 15:40:00|30231.3|30206.3|30242.2|30206.7|30253.8|30219.6|30231|30204.6|44
1755877500000|2025-08-22 15:45:00|30238.1|30213.1|30255.6|30230.6|30270.2|30231.3|30238.1|30200.5|58
1755877800000|2025-08-22 15:50:00|30255.5|30230.5|30256|30231|30259.5|30234.5|30255|30230|7
1755878100000|2025-08-22 15:55:00|30255|30230|30254.5|30229.5|30255|30230|30248|30223|16
1755878400000|2025-08-22 16:00:00|30253.5|30228.5|30241.2|30205.7|30260|30235|30236.4|30205.2|52
1755878700000|2025-08-22 16:05:00|30235.4|30210.4|30233.4|30208.4|30241.4|30210.6|30233.4|30203.7|11
1755879000000|2025-08-22 16:10:00|30234.1|30209.1|30260|30197|30262|30220.6|30227.5|30197|56
1755879300000|2025-08-22 16:15:00|30260.5|30197.5|30264.3|30208.6|30267|30209.2|30254.9|30194|34
1755879600000|2025-08-22 16:20:00|30263.9|30208.2|30270.8|30198.9|30276|30209.2|30263.9|30198.9|25
1755879900000|2025-08-22 16:25:00|30269.6|30201.7|30264.2|30212.7|30273|30215.3|30260.3|30198.9|31
1755880200000|2025-08-22 16:30:00|30268.2|30208.8|30271.6|30207.4|30272.6|30213.2|30266.2|30206.8|26
1755880500000|2025-08-22 16:35:00|30272.1|30207.9|30267.2|30204.8|30272.6|30209.3|30267.2|30204.8|26
1755880800000|2025-08-22 16:40:00|30266.2|30203.8|30268.2|30205.8|30269.7|30207.3|30266.2|30203.8|17
1755881100000|2025-08-22 16:45:00|30267.2|30204.8|30267.7|30205.3|30269.2|30206.8|30266.7|30204.3|15
1755881400000|2025-08-22 16:50:00|30268.2|30205.8|30268.2|30205.8|30270.2|30207.8|30266.2|30203.8|19
1755881700000|2025-08-22 16:55:00|30267.7|30205.3|30266.4|30207.6|30269.7|30207.6|30264.4|30204.4|24
1755882000000|2025-08-22 17:00:00|30266.9|30208.1|30266.3|30207.5|30268.4|30209.6|30264.9|30206.1|15
1755882300000|2025-08-22 17:05:00|30266.4|30207.6|30263.5|30204.7|30267.9|30209.1|30262.9|30204.1|18
1755882600000|2025-08-22 17:10:00|30264.5|30205.7|30273.7|30216.1|30283.9|30224.3|30264.5|30204.8|41
1755882900000|2025-08-22 17:15:00|30273.3|30215.7|30275|30204.3|30282.7|30217.1|30270.5|30202.8|29
1755883200000|2025-08-22 17:20:00|30270.9|30206.9|30271.6|30212.2|30285.4|30227.9|30265.9|30206.9|42
1755883500000|2025-08-22 17:25:00|30270.3|30213.5|30266.2|30221.8|30270.5|30222.9|30266|30213.5|22
1755883800000|2025-08-22 17:30:00|30265.7|30221.3|30247.7|30222.7|30265.7|30229.5|30245.4|30217.1|33
1755884100000|2025-08-22 17:35:00|30247.1|30222.1|30254.9|30216.3|30255.3|30222.1|30230.6|30198.3|62
1755884400000|2025-08-22 17:40:00|30254.5|30217.7|30247.6|30208.6|30256.7|30220.6|30237.4|30203.6|58
1755884700000|2025-08-22 17:45:00|30246.8|30209.3|30239.1|30199.8|30251.8|30218.4|30238.4|30198.9|59
1755885000000|2025-08-22 17:50:00|30241|30197.9|30242.2|30217.2|30246.7|30217.2|30228|30194.9|44
1755885300000|2025-08-22 17:55:00|30242.6|30217.6|30244.2|30219.2|30244.2|30219.2|30242.6|30217.6|2
1755885600000|2025-08-22 18:00:00|30243.4|30218.4|30243.4|30218.4|30245|30220|30243.4|30218.4|6
1755885900000|2025-08-22 18:05:00|30243|30218|30251.6|30208.1|30260.9|30220.6|30235|30197.5|21
1755886200000|2025-08-22 18:10:00|30250.2|30208.6|30240.4|30215.4|30250.2|30216.2|30240.4|30208.6|9
1755886500000|2025-08-22 18:15:00|30241.5|30216.5|30240|30215|30277|30238|30238|30206.5|74
1755886800000|2025-08-22 18:20:00|30240.6|30215.6|30240.4|30215.4|30240.6|30215.6|30239|30214|11
1755887100000|2025-08-22 18:25:00|30240|30215|30240.6|30215.6|30241.2|30216.2|30240|30215|6
1755887400000|2025-08-22 18:30:00|30246.4|30210.8|30241.2|30216.2|30248.2|30217.4|30240.4|30210.8|6
1755887700000|2025-08-22 18:35:00|30241.6|30216.6|30242.6|30217.6|30247.2|30218.6|30241|30211.6|25
1755888000000|2025-08-22 18:40:00|30242|30217|30249.2|30213.6|30259.3|30225.4|30242|30212.8|29
1755888300000|2025-08-22 18:45:00|30253|30209.9|30255.3|30216|30255.3|30216.8|30249.8|30208.9|8
1755888600000|2025-08-22 18:50:00|30253.6|30216.1|30259.8|30213.9|30262.3|30218.8|30253.4|30211.4|40
1755888900000|2025-08-22 18:55:00|30259.3|30215.9|30296.6|30220.2|30326.2|30257.6|30258.5|30211.4|76
1755889200000|2025-08-22 19:00:00|30295.6|30219.2|30286.9|30223.9|30295.6|30224.3|30286.5|30218.2|12
1755889500000|2025-08-22 19:05:00|30285.9|30222.9|30278.9|30215.9|30285.9|30222.9|30278.5|30215.9|11
1755889800000|2025-08-22 19:10:00|30278.5|30216.3|30268.5|30220.4|30278.5|30224.1|30267.2|30214.3|9
1755890100000|2025-08-22 19:15:00|30268.7|30220.6|30270.7|30222.6|30270.7|30222.6|30268.7|30220.6|2
1755890400000|2025-08-22 19:20:00|30271.7|30223.6|30268.5|30220.4|30271.7|30223.6|30268.5|30220.4|4
1755890700000|2025-08-22 19:25:00|30267.5|30219.4|30260.5|30212.4|30267.5|30219.4|30260.5|30212.4|5
1755891000000|2025-08-22 19:30:00|30261.7|30213.6|30274.7|30226.6|30274.7|30226.6|30261.7|30212.1|16
1755891300000|2025-08-22 19:35:00|30275.7|30227.6|30278.7|30230.6|30278.7|30230.6|30275.7|30227.6|4
1755891600000|2025-08-22 19:40:00|30278.5|30230.4|30278.5|30230.4|30278.5|30230.4|30278.5|30230.4|1
1755891900000|2025-08-22 19:45:00|30276.5|30228.4|30274.5|30226.4|30276.5|30228.4|30274.5|30226.4|2
1755892200000|2025-08-22 19:50:00|30273.5|30225.4|30270.5|30222.4|30273.5|30225.4|30270.5|30222.4|3
1755892500000|2025-08-22 19:55:00|30270.7|30222.6|30276.7|30228.6|30276.7|30228.6|30270.7|30221.1|8
1756083600000|2025-08-25 01:00:00|30305.6|30280.6|30328.3|30292.1|30354.8|30309.1|30305.6|30280.4|73
1756083900000|2025-08-25 01:05:00|30327.5|30291.3|30287.6|30262.6|30327.5|30291.3|30268|30243|77
1756084200000|2025-08-25 01:10:00|30287|30262|30299.2|30245.8|30302.7|30273.5|30272.5|30245.8|95
1756084500000|2025-08-25 01:15:00|30299|30245.6|30253.4|30228.4|30299|30259.8|30248.3|30228.2|83
1756084800000|2025-08-25 01:20:00|30256.5|30231.5|30261.5|30236.5|30267|30239.7|30256.5|30230.9|68
1756085100000|2025-08-25 01:25:00|30261|30236|30316|30291|30316|30291|30261|30231.9|95
1756085400000|2025-08-25 01:30:00|30315.6|30290.6|30328.5|30303.5|30340.1|30320.1|30305.5|30282|72
1756085700000|2025-08-25 01:35:00|30336.5|30316.5|30335|30315|30357.4|30327.5|30334.5|30302.6|68
1756086000000|2025-08-25 01:40:00|30334.5|30314.5|30342.5|30322.5|30342.5|30322.5|30329|30309|55
1756086300000|2025-08-25 01:45:00|30341.5|30321.5|30351.3|30331.3|30351.5|30331.5|30329.6|30309.6|123
1756086600000|2025-08-25 01:50:00|30350.4|30330.4|30355.5|30335.5|30366|30343.1|30350.4|30330.4|76
1756086900000|2025-08-25 01:55:00|30355.8|30335.8|30367.5|30347.5|30390.3|30367.5|30355.5|30335.5|88
1756087200000|2025-08-25 02:00:00|30367.4|30347.4|30351.5|30331.5|30379.5|30356.1|30345.6|30325.6|85
1756087500000|2025-08-25 02:05:00|30352.3|30332.3|30367.1|30347.1|30370|30347.5|30351.5|30331.5|56
1756087800000|2025-08-25 02:10:00|30366.5|30346.5|30367.5|30347.5|30372.5|30352.5|30365|30345|32
1756088100000|2025-08-25 02:15:00|30367.4|30347.4|30370.1|30350.1|30372.5|30352.5|30354.5|30334.5|86
1756088400000|2025-08-25 02:20:00|30372.5|30352.5|30375.5|30355.5|30392.5|30372.5|30371.7|30351.7|68
1756088700000|2025-08-25 02:25:00|30375.4|30355.4|30379.1|30359.1|30382.5|30362.5|30373.3|30353.3|66
1756089000000|2025-08-25 02:30:00|30376.1|30356.1|30387.9|30367.9|30392.5|30372.5|30376.1|30356.1|47
1756089300000|2025-08-25 02:35:00|30388.3|30368.3|30376|30356|30395|30371.9|30376|30356|57
1756089600000|2025-08-25 02:40:00|30377|30357|30373.5|30353.5|30377.5|30357.5|30364.4|30344.4|34
1756089900000|2025-08-25 02:45:00|30372.8|30352.8|30354.1|30334.1|30374.2|30354.2|30354.1|30334.1|65
1756090200000|2025-08-25 02:50:00|30354.5|30334.5|30345.1|30325.1|30363.1|30343.1|30345.1|30325.1|66
1756090500000|2025-08-25 02:55:00|30345.4|30325.4|30355|30335|30356.3|30336.3|30345.4|30325.4|55
1756090800000|2025-08-25 03:00:00|30355.2|30335.2|30355.5|30335.5|30359.1|30339.1|30347.5|30327.5|97
1756091100000|2025-08-25 03:05:00|30356.1|30336.1|30347.5|30327.5|30356.1|30336.1|30347.3|30327.3|55
1756091400000|2025-08-25 03:10:00|30347.6|30327.6|30346.9|30326.9|30347.8|30327.8|30344.5|30324.5|23
1756091700000|2025-08-25 03:15:00|30346.6|30326.6|30333.5|30313.5|30346.7|30326.7|30314|30294|45
1756092000000|2025-08-25 03:20:00|30333|30313|30353.2|30333.2|30353.2|30333.2|30333|30313|47
1756092300000|2025-08-25 03:25:00|30353|30333|30354.1|30334.1|30363|30343|30346.6|30326.6|84
1756092600000|2025-08-25 03:30:00|30353.5|30333.5|30344|30324|30354.4|30334.4|30343.6|30323.6|56
1756092900000|2025-08-25 03:35:00|30345.5|30325.5|30343.5|30323.5|30346.1|30326.1|30342.1|30322.1|15
1756093200000|2025-08-25 03:40:00|30342.5|30322.5|30321.5|30296.5|30343.1|30323.1|30312.5|30292.5|71
1756093500000|2025-08-25 03:45:00|30322.1|30297.1|30329.3|30304.3|30331.6|30309.4|30320.9|30297.1|103
1756093800000|2025-08-25 03:50:00|30329.1|30304.1|30323.5|30298.5|30329.1|30308.4|30322.9|30297.9|64
1756094100000|2025-08-25 03:55:00|30323.7|30298.7|30311.5|30291.5|30325|30301.5|30311.5|30291.5|65
1756094400000|2025-08-25 04:00:00|30306.5|30286.5|30322.7|30302.7|30322.7|30302.7|30306.1|30286.1|49
1756094700000|2025-08-25 04:05:00|30322.5|30302.5|30317.7|30297.7|30322.7|30302.7|30316|30296|61
1756095000000|2025-08-25 04:10:00|30318.1|30298.1|30318|30298|30318.1|30298.1|30317.1|30297.1|18
1756095300000|2025-08-25 04:15:00|30317.8|30297.8|30320|30300|30320.6|30300|30317.5|30295.6|31
1756095600000|2025-08-25 04:20:00|30321.7|30301.7|30329.5|30304.5|30330.1|30310.1|30320|30300|15
1756095900000|2025-08-25 04:25:00|30329.6|30304.6|30328|30303|30331|30306|30328|30303|17
1756096200000|2025-08-25 04:30:00|30327.6|30302.6|30329|30304|30329.2|30306.5|30323|30298|26
1756096500000|2025-08-25 04:35:00|30329.5|30304.5|30331.5|30306.5|30331.5|30306.5|30329|30304|60
1756096800000|2025-08-25 04:40:00|30331.6|30306.6|30329.7|30304.7|30331.7|30306.7|30329.3|30304.3|18
1756097100000|2025-08-25 04:45:00|30329.3|30304.3|30329.5|30304.5|30332.6|30308.8|30324|30302.5|44
1756097400000|2025-08-25 04:50:00|30329.8|30304.8|30330.9|30305.9|30336.6|30311.2|30329.4|30299|38
1756097700000|2025-08-25 04:55:00|30331|30306|30330|30305|30331.3|30306.3|30330|30305|17
1756098000000|2025-08-25 05:00:00|30330.1|30305.1|30327.5|30307.5|30330.1|30307.5|30327.5|30305|3
1756098300000|2025-08-25 05:05:00|30328|30308|30328|30308|30328|30308|30327.5|30307.5|3
1756098600000|2025-08-25 05:10:00|30328.2|30308.2|30328.1|30308.1|30328.2|30308.2|30328|30308|5
1756098900000|2025-08-25 05:15:00|30328.5|30308.5|30329.5|30309.5|30329.5|30309.5|30328.5|30308.5|4
1756099200000|2025-08-25 05:20:00|30328.5|30308.5|30331.5|30306.5|30331.5|30308.5|30327.5|30304.5|10
1756099500000|2025-08-25 05:25:00|30332|30307|30347|30322|30350|30325|30330.5|30307|41
1756099800000|2025-08-25 05:30:00|30347.5|30322.5|30346|30321|30348.2|30323.2|30345.7|30320.7|12
1756100100000|2025-08-25 05:35:00|30346.2|30321.2|30342|30317|30346.6|30321.6|30341.5|30316.5|19
1756100400000|2025-08-25 05:40:00|30341.5|30316.5|30342|30317|30346.7|30321.7|30341.5|30316.5|38
1756100700000|2025-08-25 05:45:00|30341.5|30316.5|30341.5|30316.5|30345.7|30320.7|30341.5|30316.5|20
1756101000000|2025-08-25 05:50:00|30341|30316|30323.6|30298.6|30341.5|30316.5|30323.6|30297.7|27
1756101300000|2025-08-25 05:55:00|30324.2|30299.2|30312.7|30287.7|30333.2|30306.6|30312.7|30287.7|70
1756101600000|2025-08-25 06:00:00|30313.8|30288.8|30314.5|30289.5|30327.2|30296.2|30310.4|30281.7|153
1756101900000|2025-08-25 06:05:00|30315.2|30290.2|30292.2|30272.2|30315.2|30290.2|30282.8|30262.8|67
1756102200000|2025-08-25 06:10:00|30291.8|30271.8|30294.4|30274.4|30299.8|30279.8|30283|30258.7|100
1756102500000|2025-08-25 06:15:00|30294.8|30274.8|30310.1|30290.1|30327.6|30304.5|30294.8|30274.8|103
1756102800000|2025-08-25 06:20:00|30310|30290|30307.1|30287.1|30317.6|30295.1|30300.5|30279.6|75
1756103100000|2025-08-25 06:25:00|30306.5|30286.5|30304.7|30284.7|30312.7|30292.7|30299|30279|67
1756103400000|2025-08-25 06:30:00|30304.5|30284.5|30317.1|30297.1|30322.5|30302.5|30303.5|30283.5|72
1756103700000|2025-08-25 06:35:00|30316.5|30296.5|30333.1|30313.1|30337.5|30317.5|30316.5|30296.5|113
1756104000000|2025-08-25 06:40:00|30333.5|30313.5|30329.1|30309.1|30333.5|30313.5|30329.1|30309.1|35
1756104300000|2025-08-25 06:45:00|30329.5|30309.5|30335.6|30315.6|30336.1|30316.1|30327.5|30307.5|46
1756104600000|2025-08-25 06:50:00|30335.4|30315.4|30327.1|30307.1|30335.5|30315.5|30327.1|30307.1|18
1756104900000|2025-08-25 06:55:00|30327.7|30307.7|30346.1|30326.1|30352.5|30332.5|30327.7|30307.7|34
1756105200000|2025-08-25 07:00:00|30345.5|30325.5|30356.1|30336.1|30356.1|30336.1|30341.1|30321.1|48
1756105500000|2025-08-25 07:05:00|30348.5|30328.5|30342.5|30322.5|30348.5|30328.5|30342.5|30322.5|23
1756105800000|2025-08-25 07:10:00|30343.1|30323.1|30341.1|30321.1|30347.1|30327.1|30339.1|30319.1|31
1756106100000|2025-08-25 07:15:00|30341.5|30321.5|30346.5|30326.5|30349.4|30329.4|30341.5|30321.5|41
1756106400000|2025-08-25 07:20:00|30349.4|30329.4|30347.5|30327.5|30351.3|30331.3|30347.5|30327.5|52
1756106700000|2025-08-25 07:25:00|30348.1|30328.1|30347.1|30327.1|30349.1|30329.1|30346.5|30326.5|21
1756107000000|2025-08-25 07:30:00|30347.5|30327.5|30346.5|30326.5|30347.5|30327.5|30346.5|30326.5|16
1756107300000|2025-08-25 07:35:00|30346.9|30326.9|30353.5|30333.5|30356.1|30336.1|30346.1|30326.1|50
1756107600000|2025-08-25 07:40:00|30352.5|30332.5|30350.1|30330.1|30354|30334|30349.5|30329.5|42
1756107900000|2025-08-25 07:45:00|30350|30330|30351|30331|30351.5|30331.5|30347.8|30327.8|21
1756108200000|2025-08-25 07:50:00|30350.5|30330.5|30354.1|30334.1|30354.4|30334.4|30349.5|30329.5|34
1756108500000|2025-08-25 07:55:00|30354.3|30334.3|30361.5|30341.5|30371.3|30351.3|30354.3|30333|67
1756108800000|2025-08-25 08:00:00|30360.2|30340.2|30375.1|30355.1|30375.1|30355.1|30354.5|30334.5|76
1756109100000|2025-08-25 08:05:00|30376.1|30356.1|30374.3|30354.3|30378.5|30358.5|30367.1|30347.1|78
1756109400000|2025-08-25 08:10:00|30374.5|30354.5|30364.6|30344.6|30374.9|30354.9|30360.5|30340.5|65
1756109700000|2025-08-25 08:15:00|30364.8|30344.8|30368.1|30348.1|30374.5|30354.5|30364.5|30344.5|54
1756110000000|2025-08-25 08:20:00|30373.1|30353.1|30374|30354|30381.5|30361.5|30371.5|30351.5|47
1756110300000|2025-08-25 08:25:00|30374.5|30354.5|30376.1|30356.1|30376.1|30356.1|30374|30354|9
1756110600000|2025-08-25 08:30:00|30376.5|30356.5|30379|30359|30383.9|30363.9|30376|30356|17
1756110900000|2025-08-25 08:35:00|30379.5|30359.5|30379|30359|30382.5|30362.5|30379|30359|5
1756111200000|2025-08-25 08:40:00|30379.1|30359.1|30377.5|30357.5|30379.1|30359.1|30377.1|30357.1|10
1756111500000|2025-08-25 08:45:00|30378.1|30358.1|30378.1|30358.1|30378.5|30358.5|30377.9|30357.9|5
1756111800000|2025-08-25 08:50:00|30381.1|30361.1|30379|30359|30382.5|30362.5|30379|30359|7
1756112100000|2025-08-25 08:55:00|30379.5|30359.5|30384|30364|30385|30365|30379|30359|17
1756112400000|2025-08-25 09:00:00|30385|30365|30394.1|30374.1|30407.6|30385|30383|30363|54
1756112700000|2025-08-25 09:05:00|30393.5|30373.5|30395|30375|30395.1|30375.1|30393|30373|15
1756113000000|2025-08-25 09:10:00|30395.5|30375.5|30398.5|30378.5|30404.5|30384.5|30394.8|30374.8|49
1756113300000|2025-08-25 09:15:00|30399|30379|30404.5|30384.5|30405.1|30385.1|30398.5|30378.5|27
1756113600000|2025-08-25 09:20:00|30404.1|30384.1|30396|30371|30404.5|30384.5|30391.5|30370.2|50
1756113900000|2025-08-25 09:25:00|30395.6|30370.6|30390.1|30370.1|30395.6|30373.5|30390.1|30370.1|29
1756114500000|2025-08-25 09:35:00|30390.5|30370.5|30390.1|30370.1|30390.5|30370.5|30389.5|30369.5|4
1756114800000|2025-08-25 09:40:00|30392.1|30372.1|30390.1|30370.1|30392.5|30372.5|30390.1|30370.1|4
1756115400000|2025-08-25 09:50:00|30390.5|30370.5|30405.6|30380.6|30407|30382.5|30390.5|30370.5|43
1756115700000|2025-08-25 09:55:00|30406|30381|30403|30378|30406|30381|30402.4|30377.4|9
1756116000000|2025-08-25 10:00:00|30403.6|30378.6|30403|30378|30403.6|30378.6|30401|30376|26
1756116300000|2025-08-25 10:05:00|30402.6|30377.6|30401.6|30376.6|30402.6|30377.6|30400.5|30375.5|19
1756116600000|2025-08-25 10:10:00|30400.9|30375.9|30414|30394|30416.5|30394.1|30399.6|30374.6|22
1756116900000|2025-08-25 10:15:00|30414.1|30394.1|30414.5|30394.5|30414.5|30394.5|30410.9|30390.9|25
1756117200000|2025-08-25 10:20:00|30413.4|30393.4|30420.1|30400.1|30422.5|30402.5|30413.4|30393.4|12
1756117500000|2025-08-25 10:25:00|30420.5|30400.5|30422.1|30402.1|30424.4|30404.4|30420.1|30400.1|26
1756117800000|2025-08-25 10:30:00|30421.5|30401.5|30422.1|30402.1|30422.5|30402.5|30420.5|30400.5|21
1756118100000|2025-08-25 10:35:00|30424.6|30399.6|30424|30399|30424.6|30399.6|30424|30399|4
1756118400000|2025-08-25 10:40:00|30424.6|30399.6|30424.6|30399.6|30425|30400|30424|30399|7
1756118700000|2025-08-25 10:45:00|30422.1|30402.1|30422.1|30402.1|30422.1|30402.1|30422.1|30402.1|1
1756119300000|2025-08-25 10:55:00|30422|30402|30419.6|30394.6|30422|30402|30417|30394|8
1756119600000|2025-08-25 11:00:00|30419.5|30394.5|30419|30394|30419.5|30394.5|30419|30394|2
1756120200000|2025-08-25 11:10:00|30417.6|30392.6|30415.5|30390.5|30417.6|30392.6|30415.5|30390.5|4
1756120500000|2025-08-25 11:15:00|30415|30390|30400.5|30375.5|30415.5|30390.5|30400.5|30375.5|13
1756120800000|2025-08-25 11:20:00|30398|30373|30398|30373|30401.6|30376.6|30396.6|30371.6|14
1756121100000|2025-08-25 11:25:00|30395.5|30375.5|30395.5|30375.5|30395.6|30375.6|30395.5|30375.5|3
1756121400000|2025-08-25 11:30:00|30395.1|30375.1|30395.1|30375.1|30395.1|30375.1|30395.1|30375.1|1
1756122000000|2025-08-25 11:40:00|30394.5|30374.5|30395.5|30375.5|30395.5|30375.5|30394.5|30374.5|3
1756122300000|2025-08-25 11:45:00|30398|30378|30395.5|30375.5|30398.3|30378.3|30395.5|30375.5|4
1756122600000|2025-08-25 11:50:00|30398|30378|30401.1|30381.1|30403|30383|30398|30378|13
1756122900000|2025-08-25 11:55:00|30401.2|30381.2|30395.5|30375.5|30401.5|30381.5|30395.1|30375.1|11
1756123200000|2025-08-25 12:00:00|30397.5|30377.5|30397.5|30377.5|30397.5|30377.5|30397.5|30377.5|1
1756123500000|2025-08-25 12:05:00|30399.4|30379.4|30405.1|30385.1|30405.1|30385.1|30397.5|30377.5|38
1756123800000|2025-08-25 12:10:00|30404.1|30384.1|30406.5|30386.5|30406.5|30386.5|30404.1|30384.1|6
1756124100000|2025-08-25 12:15:00|30407.1|30387.1|30421.6|30401.6|30424.1|30404.1|30407|30387|41
1756124400000|2025-08-25 12:20:00|30421.5|30401.5|30425.6|30400.6|30425.6|30401.5|30418.1|30396|10
1756124700000|2025-08-25 12:25:00|30426|30401|30427.6|30402.6|30427.6|30402.6|30423.9|30398.9|12
1756125000000|2025-08-25 12:30:00|30427|30402|30427|30402|30427|30402|30427|30402|1
1756125300000|2025-08-25 12:35:00|30427.6|30402.6|30423.6|30398.6|30427.6|30402.6|30422.6|30397.6|16
1756125600000|2025-08-25 12:40:00|30421|30401|30421.1|30401.1|30423.1|30403.1|30415.5|30395.5|38
1756125900000|2025-08-25 12:45:00|30420.1|30400.1|30418.5|30398.5|30421.5|30401.5|30418.1|30398.1|5
1756126200000|2025-08-25 12:50:00|30417.5|30397.5|30418.5|30398.5|30418.5|30398.5|30417.5|30397.5|7
1756126500000|2025-08-25 12:55:00|30418.1|30398.1|30417.1|30397.1|30418.1|30398.1|30416.5|30396.5|6
1756126800000|2025-08-25 13:00:00|30416.5|30396.5|30416.5|30396.5|30417|30397|30416|30396|22
1756127100000|2025-08-25 13:05:00|30416|30396|30418.5|30398.5|30418.5|30398.5|30416|30396|15
1756127400000|2025-08-25 13:10:00|30418|30398|30417.5|30397.5|30418|30398|30417.5|30397.5|2
1756127700000|2025-08-25 13:15:00|30417|30397|30412.5|30392.5|30417|30397|30411.5|30391.5|9
1756128000000|2025-08-25 13:20:00|30412|30392|30417|30397|30417|30397|30412|30392|13
1756128300000|2025-08-25 13:25:00|30417.5|30397.5|30421.5|30396.5|30421.5|30398|30417.5|30395.5|9
1756128600000|2025-08-25 13:30:00|30421|30396|30421.5|30396.5|30421.5|30396.5|30421|30396|2
1756128900000|2025-08-25 13:35:00|30420.5|30395.5|30422|30397|30423|30398|30420|30395|7
1756129200000|2025-08-25 13:40:00|30421|30396|30418|30393|30421|30396|30418|30393|10
1756129500000|2025-08-25 13:45:00|30418.1|30393.1|30412|30387|30418.5|30393.5|30412|30387|15
1756129800000|2025-08-25 13:50:00|30411.5|30386.5|30412.5|30387.5|30412.5|30387.5|30410.5|30385.5|11
1756130100000|2025-08-25 13:55:00|30413|30388|30410|30385|30414|30389|30407.5|30382.5|12
1756130400000|2025-08-25 14:00:00|30411.5|30386.5|30405|30380|30411.5|30386.5|30405|30380|3
1756131000000|2025-08-25 14:10:00|30406.5|30381.5|30404.5|30379.5|30408.5|30383.5|30404.5|30379.5|19
1756131300000|2025-08-25 14:15:00|30404|30379|30404|30379|30404.5|30379.5|30404|30379|9
1756131600000|2025-08-25 14:20:00|30403.5|30378.5|30403|30378|30403.5|30378.5|30402.3|30377.3|4
1756131900000|2025-08-25 14:25:00|30402|30377|30395|30370|30402|30377|30395|30370|17
1756132200000|2025-08-25 14:30:00|30396|30371|30397|30372|30399.1|30374.1|30394|30369|22
1756132500000|2025-08-25 14:35:00|30398|30373|30394|30369|30398|30373|30394|30369|15
1756132800000|2025-08-25 14:40:00|30395|30370|30390|30365|30395|30370|30390|30365|17
1756133100000|2025-08-25 14:45:00|30389.9|30364.9|30391|30366|30391|30366|30389.9|30364.9|4
1756133400000|2025-08-25 14:50:00|30390.5|30365.5|30388|30363|30391|30366|30385.9|30360.9|8
1756133700000|2025-08-25 14:55:00|30390|30365|30392|30367|30392|30367|30387.7|30362.7|12
1756134000000|2025-08-25 15:00:00|30390|30365|30393.4|30368.4|30393.6|30368.6|30379|30354|18
1756134300000|2025-08-25 15:05:00|30393.3|30368.3|30361.5|30336.5|30393.3|30368.3|30356.5|30331.2|46
1756134600000|2025-08-25 15:10:00|30361.7|30336.7|30360.5|30335.5|30361.8|30336.8|30359|30334|7
1756134900000|2025-08-25 15:15:00|30361.5|30336.5|30365.5|30340.5|30365.5|30340.5|30361.5|30336.5|2
1756135200000|2025-08-25 15:20:00|30367.5|30342.5|30363|30338|30367.5|30342.5|30362|30337|33
1756135500000|2025-08-25 15:25:00|30362|30337|30363.5|30338.5|30363.5|30338.5|30362|30337|21
1756135800000|2025-08-25 15:30:00|30363.1|30338.1|30366.3|30341.3|30366.3|30341.3|30361.5|30336.5|25
1756136100000|2025-08-25 15:35:00|30367.5|30342.5|30368|30343|30377|30352|30358.6|30333.6|41
1756136400000|2025-08-25 15:40:00|30368.4|30343.4|30378.5|30353.5|30384.5|30359.5|30368.4|30343.4|39
1756136700000|2025-08-25 15:45:00|30378|30353|30389.6|30364.6|30389.6|30364.6|30377.5|30352.5|11
1756137000000|2025-08-25 15:50:00|30390|30365|30386.6|30361.6|30393.7|30368.7|30379.6|30354.6|32
1756137300000|2025-08-25 15:55:00|30394.6|30369.6|30387.7|30362.7|30395|30370|30385.5|30360.5|21
1756137600000|2025-08-25 16:00:00|30387.6|30362.6|30387|30362|30388|30363|30387|30362|15
1756137900000|2025-08-25 16:05:00|30387.6|30362.6|30385.3|30360.3|30388.6|30363.6|30385.3|30360.3|15
1756138200000|2025-08-25 16:10:00|30385.8|30360.8|30383.3|30358.3|30385.8|30360.8|30383.3|30358.3|6
1756138500000|2025-08-25 16:15:00|30386.2|30361.2|30390|30365|30391.3|30366.3|30386.2|30361.2|8
1756138800000|2025-08-25 16:20:00|30391.3|30366.3|30391.6|30366.6|30392.6|30367.6|30391.3|30366.3|7
1756139400000|2025-08-25 16:30:00|30392|30367|30391.6|30366.6|30392|30367|30391.6|30366.6|2
1756139700000|2025-08-25 16:35:00|30392|30367|30390|30365|30392|30367|30390|30365|3
1756140000000|2025-08-25 16:40:00|30388.8|30363.8|30382.5|30357.5|30390|30365|30381|30356|12
1756140300000|2025-08-25 16:45:00|30383|30358|30384.3|30359.3|30384.8|30359.8|30382|30357|10
1756140600000|2025-08-25 16:50:00|30384.8|30359.8|30384.1|30359.1|30385.1|30360.1|30382.4|30357.4|18
1756140900000|2025-08-25 16:55:00|30384.6|30359.6|30373.8|30348.8|30384.6|30359.6|30373.4|30348.4|44
1756141200000|2025-08-25 17:00:00|30367.5|30342.5|30363.3|30338.3|30367.5|30342.5|30358.5|30333.5|21
1756141500000|2025-08-25 17:05:00|30363.6|30338.6|30364.1|30339.1|30364.1|30339.1|30363.6|30338.6|4
1756141800000|2025-08-25 17:10:00|30364|30339|30364|30339|30364|30339|30364|30339|1
1756142100000|2025-08-25 17:15:00|30361.5|30336.5|30360|30335|30365|30340|30357.6|30332.6|10
1756142400000|2025-08-25 17:20:00|30361|30336|30365|30340|30365|30340|30361|30336|2
1756142700000|2025-08-25 17:25:00|30362.5|30337.5|30357.5|30332.5|30365|30340|30357|30332|16
1756143000000|2025-08-25 17:30:00|30358.7|30333.7|30360|30335|30363.1|30338.1|30355.5|30330.5|20
1756143300000|2025-08-25 17:35:00|30360.7|30335.7|30360|30335|30360.7|30335.7|30360|30335|2
1756143600000|2025-08-25 17:40:00|30362|30337|30361.5|30336.5|30362.5|30337.5|30361.5|30336.5|3
1756143900000|2025-08-25 17:45:00|30364|30339|30364|30339|30364|30339|30364|30339|1
1756144200000|2025-08-25 17:50:00|30365|30340|30365|30340|30365|30340|30365|30340|1
1756144500000|2025-08-25 17:55:00|30366.3|30341.3|30365|30340|30366.3|30341.3|30365|30340|2
1756144800000|2025-08-25 18:00:00|30362.7|30337.7|30365|30340|30365|30340|30360|30335|13
1756145100000|2025-08-25 18:05:00|30362.5|30337.5|30362.5|30337.5|30365|30340|30362.5|30337.5|5
1756145400000|2025-08-25 18:10:00|30364|30339|30367.5|30342.5|30367.5|30342.5|30364|30339|4
1756146600000|2025-08-25 18:30:00|30369.5|30344.5|30381.5|30356.5|30383|30358|30369.5|30344.5|31
1756146900000|2025-08-25 18:35:00|30381|30356|30381.5|30356.5|30382.5|30357.5|30381|30356|13
1756147200000|2025-08-25 18:40:00|30382|30357|30384.5|30359.5|30384.5|30359.5|30382|30357|7
1756147500000|2025-08-25 18:45:00|30389.5|30364.5|30388|30363|30395|30370|30388|30363|19
1756147800000|2025-08-25 18:50:00|30389|30364|30388.5|30363.5|30389|30364|30388.5|30363.5|22
1756148100000|2025-08-25 18:55:00|30391|30366|30391|30366|30401.8|30376.8|30388.5|30363.5|40
1756148400000|2025-08-25 19:00:00|30390|30365|30392.6|30367.6|30392.6|30367.6|30389.4|30364.4|11
1756148700000|2025-08-25 19:05:00|30393|30368|30395|30370|30395|30370|30392.4|30367.4|5
1756149000000|2025-08-25 19:10:00|30395.3|30370.3|30395.5|30370.5|30398.9|30373.9|30395|30370|10
1756149300000|2025-08-25 19:15:00|30395.8|30370.8|30400|30375|30401.3|30376.3|30395.5|30370.5|5
1756149600000|2025-08-25 19:20:00|30402.5|30377.5|30405|30380|30407.7|30382.7|30402.5|30377.5|5
1756149900000|2025-08-25 19:25:00|30405.2|30380.2|30402.6|30377.6|30405.2|30380.2|30402.6|30377.6|5
1756150500000|2025-08-25 19:35:00|30405.6|30380.6|30407.6|30382.6|30407.6|30382.6|30405.6|30380.6|3
1756150800000|2025-08-25 19:40:00|30405.1|30385.1|30407.5|30382.5|30407.5|30385.1|30405.1|30382.5|2
1756151400000|2025-08-25 19:50:00|30409.7|30384.7|30407.5|30382.5|30409.7|30384.7|30407.5|30382.5|2
1756151700000|2025-08-25 19:55:00|30410|30385|30410|30385|30411.1|30386.1|30410|30385|5
1756170000000|2025-08-26 01:00:00|30372.5|30334.4|30383|30363|30383.1|30363.1|30358.8|30333.6|77
1756170300000|2025-08-26 01:05:00|30382.5|30362.5|30395.7|30375.7|30395.7|30375.7|30380.5|30360.5|85
1756170600000|2025-08-26 01:10:00|30395.2|30375.2|30414.1|30363.1|30416.4|30380.6|30388.1|30360.7|58
1756170900000|2025-08-26 01:15:00|30414.7|30362.1|30405.5|30385.5|30415.4|30385.5|30387.4|30360.7|51
1756171200000|2025-08-26 01:20:00|30405.8|30385.8|30423.5|30403.5|30423.5|30403.5|30404.1|30384.1|43
1756171500000|2025-08-26 01:25:00|30429.5|30409.5|30473.1|30448.1|30475|30452.5|30428.3|30408.3|116
1756171800000|2025-08-26 01:30:00|30470.6|30450.6|30482|30462|30492.5|30472.5|30466.2|30443.8|82
1756172100000|2025-08-26 01:35:00|30485|30465|30479.3|30459.3|30485|30465|30475.7|30455.7|25
1756172400000|2025-08-26 01:40:00|30477.5|30457.5|30470|30450|30477.5|30457.5|30467.9|30447.9|31
1756172700000|2025-08-26 01:45:00|30469.8|30449.8|30461.7|30441.7|30469.8|30449.8|30458.4|30438.4|52
1756173000000|2025-08-26 01:50:00|30462|30442|30436.5|30416.5|30462|30442|30430|30410|91
1756173300000|2025-08-26 01:55:00|30437.1|30417.1|30446.1|30426.1|30449.3|30429.3|30437.1|30417.1|64
1756173600000|2025-08-26 02:00:00|30447.5|30427.5|30436.9|30416.9|30458.1|30438.1|30435|30415|99
1756173900000|2025-08-26 02:05:00|30436.7|30416.7|30425.9|30405.9|30437.6|30417.6|30422.4|30402.4|81
1756174200000|2025-08-26 02:10:00|30425.5|30405.5|30438|30418|30442.1|30422.1|30425.4|30405.4|84
1756174500000|2025-08-26 02:15:00|30437.3|30417.3|30447.1|30427.1|30450.5|30430.5|30435.4|30415.4|75
1756174800000|2025-08-26 02:20:00|30446.6|30426.6|30441.4|30421.4|30448.4|30428.4|30440.9|30420.9|41
1756175100000|2025-08-26 02:25:00|30441|30421|30465.5|30445.5|30470.3|30446.5|30431.4|30411.4|100
1756175400000|2025-08-26 02:30:00|30466.1|30446.1|30477.1|30457.1|30482.5|30462.5|30460.5|30440.5|103
1756175700000|2025-08-26 02:35:00|30477.5|30457.5|30475.1|30455.1|30480.5|30460.5|30463.1|30443.1|97
1756176000000|2025-08-26 02:40:00|30475.2|30455.2|30487.5|30467.5|30492.6|30472.5|30462.5|30442.5|86
1756176300000|2025-08-26 02:45:00|30486|30466|30457.5|30437.5|30487.3|30467.3|30449.2|30425|151
1756176600000|2025-08-26 02:50:00|30455.6|30435.6|30466.1|30446.1|30467.9|30447.9|30455|30435|53
1756176900000|2025-08-26 02:55:00|30465|30445|30472.5|30452.5|30476.8|30456.8|30464.6|30444.6|17
1756177200000|2025-08-26 03:00:00|30474.4|30454.4|30459.1|30439.1|30474.9|30454.9|30451.5|30431.5|90
1756177500000|2025-08-26 03:05:00|30459.5|30439.5|30457.5|30437.5|30466.1|30446.1|30454.5|30434.5|69
1756177800000|2025-08-26 03:10:00|30458|30438|30456.6|30431.6|30469.1|30449.1|30432.2|30412.2|162
1756178100000|2025-08-26 03:15:00|30459.2|30434.2|30455.2|30435.2|30459.9|30439.9|30438.1|30416.1|108
1756178400000|2025-08-26 03:20:00|30455|30435|30450.7|30430.7|30459.6|30439.6|30448.5|30428.5|49
1756178700000|2025-08-26 03:25:00|30450.6|30430.6|30450.4|30430.4|30452.1|30432.1|30449.1|30429.1|39
1756179000000|2025-08-26 03:30:00|30450.6|30430.6|30451.5|30431.5|30452.6|30432.6|30450.4|30430.4|56
1756179300000|2025-08-26 03:35:00|30455.1|30435.1|30446.5|30426.5|30459.4|30439.4|30442.9|30422.9|78
1756179600000|2025-08-26 03:40:00|30453.3|30433.3|30454|30434|30455.9|30435.9|30453.3|30433.3|36
1756179900000|2025-08-26 03:45:00|30454.5|30434.5|30456.5|30436.5|30457.1|30437.1|30448.5|30428.5|56
1756180200000|2025-08-26 03:50:00|30456.1|30436.1|30465|30440|30465|30440|30453.4|30433.4|54
1756180500000|2025-08-26 03:55:00|30462.5|30442.5|30471|30451|30471.5|30451.5|30460.9|30440.9|18
1756180800000|2025-08-26 04:00:00|30470.5|30450.5|30474.1|30454.1|30474.1|30454.1|30469.7|30449.7|27
1756181100000|2025-08-26 04:05:00|30473.5|30453.5|30473.5|30453.5|30474.5|30454.5|30473|30453|20
1756181400000|2025-08-26 04:10:00|30474|30454|30482.1|30457.1|30482.7|30458.2|30472|30452|40
1756181700000|2025-08-26 04:15:00|30482.3|30457.3|30464.8|30444.8|30482.6|30457.6|30464.2|30444.2|36
1756182000000|2025-08-26 04:20:00|30465.2|30445.2|30463.1|30443.1|30465.2|30445.2|30463.1|30443.1|15
1756182300000|2025-08-26 04:25:00|30463.5|30443.5|30463.5|30443.5|30463.5|30443.5|30463.1|30443.1|3
1756182600000|2025-08-26 04:30:00|30464.1|30444.1|30464.1|30444.1|30465.5|30445.5|30464.1|30444.1|20
1756182900000|2025-08-26 04:35:00|30464.2|30444.2|30463.1|30443.1|30464.9|30444.9|30462.5|30442.5|16
1756183200000|2025-08-26 04:40:00|30458.5|30438.5|30466.8|30446.8|30466.8|30446.8|30455|30435|85
1756183500000|2025-08-26 04:45:00|30467.1|30447.1|30470.5|30450.5|30470.8|30450.8|30465.6|30445.6|30
1756183800000|2025-08-26 04:50:00|30471.1|30451.1|30470.5|30450.5|30471.5|30451.5|30470.5|30450.5|8
1756184100000|2025-08-26 04:55:00|30469.5|30449.5|30465.5|30445.5|30469.5|30449.5|30464.5|30444.5|12
1756184400000|2025-08-26 05:00:00|30465.6|30445.6|30463.1|30443.1|30466.5|30446.5|30462.5|30442.5|42
1756184700000|2025-08-26 05:05:00|30462.5|30442.5|30463.1|30443.1|30463.1|30443.1|30462.5|30442.5|2
1756185000000|2025-08-26 05:10:00|30463.5|30443.5|30464.1|30444.1|30464.1|30444.1|30457.5|30437.5|31
1756185300000|2025-08-26 05:15:00|30463.5|30443.5|30453.7|30433.7|30465.1|30445.1|30452.7|30432.7|71
1756185600000|2025-08-26 05:20:00|30454.2|30434.2|30461.7|30441.7|30461.7|30441.7|30454|30434|41
1756185900000|2025-08-26 05:25:00|30461.8|30441.8|30462.3|30442.3|30463.5|30443.5|30461.8|30441.8|8
1756186200000|2025-08-26 05:30:00|30461.8|30441.8|30462.1|30442.1|30462.5|30442.5|30461.3|30441.3|12
1756186500000|2025-08-26 05:35:00|30461.3|30441.3|30457.5|30437.5|30462.3|30442.3|30457.1|30437.1|24
1756186800000|2025-08-26 05:40:00|30457.9|30437.9|30451.8|30431.8|30458.5|30438.5|30450.5|30430.5|100
1756187100000|2025-08-26 05:45:00|30451.5|30431.5|30458.1|30438.1|30461.5|30441.5|30449.1|30429.1|43
1756187400000|2025-08-26 05:50:00|30458.5|30438.5|30457.5|30437.5|30460.1|30440.1|30454.1|30434.1|30
1756187700000|2025-08-26 05:55:00|30458.1|30438.1|30471.5|30451.5|30472.6|30452.6|30455.1|30435.1|70
1756188000000|2025-08-26 06:00:00|30472|30452|30475.5|30455.5|30485|30465|30462.1|30442.1|97
1756188300000|2025-08-26 06:05:00|30476.1|30456.1|30501.5|30481.5|30507.1|30487.1|30472.5|30452.5|109
1756188600000|2025-08-26 06:10:00|30497|30477|30494.6|30474.6|30498|30478|30482.1|30462.1|86
1756188900000|2025-08-26 06:15:00|30494.2|30474.2|30499.8|30479.8|30506.5|30486.5|30493.9|30473.9|48
1756189200000|2025-08-26 06:20:00|30500.8|30480.8|30505.1|30485.1|30506.1|30486.1|30492.5|30472.5|113
1756189500000|2025-08-26 06:25:00|30504.7|30484.7|30476.8|30456.8|30504.7|30484.7|30476.5|30456.5|169
1756189800000|2025-08-26 06:30:00|30475.7|30455.7|30469.5|30449.5|30479.2|30459.2|30466.5|30446.5|88
1756190100000|2025-08-26 06:35:00|30470|30450|30479.5|30459.5|30484.5|30464.5|30470|30450|42
1756190400000|2025-08-26 06:40:00|30480.1|30460.1|30480.9|30460.9|30483.1|30463.1|30469.1|30449.1|54
1756190700000|2025-08-26 06:45:00|30480.5|30460.5|30493.5|30473.5|30499.3|30479.3|30480.5|30460.5|70
1756191000000|2025-08-26 06:50:00|30493.1|30473.1|30484.3|30464.3|30493.1|30473.1|30482.5|30462.5|88
1756191300000|2025-08-26 06:55:00|30484.9|30464.9|30486.3|30466.3|30486.3|30466.3|30475.7|30455.7|82
1756191600000|2025-08-26 07:00:00|30481.9|30461.9|30482.1|30462.1|30482.2|30462.2|30480|30460|9
1756191900000|2025-08-26 07:05:00|30480.5|30460.5|30522.5|30502.5|30522.5|30502.5|30480.5|30460.5|57
1756192200000|2025-08-26 07:10:00|30523.1|30503.1|30523.5|30503.5|30535.1|30515.1|30522.5|30502.5|59
1756192500000|2025-08-26 07:15:00|30522.5|30502.5|30537.5|30517.5|30537.5|30517.5|30522.1|30502.1|48
1756192800000|2025-08-26 07:20:00|30537.1|30517.1|30531|30511|30537.5|30517.5|30524.7|30504.7|40
1756193100000|2025-08-26 07:25:00|30530.5|30510.5|30505|30480|30531.7|30511.7|30500|30479|72
1756193400000|2025-08-26 07:30:00|30502.5|30482.5|30514.4|30494.4|30515.7|30495.7|30501.5|30481.5|65
1756193700000|2025-08-26 07:35:00|30514.3|30494.3|30512.1|30492.1|30515.5|30495.5|30506.5|30486.5|42
1756194000000|2025-08-26 07:40:00|30512.5|30492.5|30512.7|30492.7|30517.1|30497.1|30512.1|30492.1|64
1756194300000|2025-08-26 07:45:00|30513.7|30493.7|30512.5|30492.5|30531.6|30511.6|30509.5|30489.5|102
1756194600000|2025-08-26 07:50:00|30512.6|30492.6|30517.5|30497.5|30517.5|30497.5|30512.1|30492.1|37
1756194900000|2025-08-26 07:55:00|30520.1|30500.1|30528.5|30508.5|30536|30516|30519.5|30499.5|80
1756195200000|2025-08-26 08:00:00|30528.1|30508.1|30508.1|30488.1|30528.1|30508.1|30508.1|30488.1|40
1756195500000|2025-08-26 08:05:00|30508.5|30488.5|30520.3|30500.3|30524.1|30504.1|30508.1|30488.1|25
1756195800000|2025-08-26 08:10:00|30520.9|30500.9|30522.5|30502.5|30525.5|30505.5|30520.9|30500.9|49
1756196100000|2025-08-26 08:15:00|30523|30503|30528|30508|30528|30508|30510|30490|59
1756196400000|2025-08-26 08:20:00|30528.5|30508.5|30538.1|30518.1|30541.1|30521.1|30527.5|30507.5|41
1756196700000|2025-08-26 08:25:00|30537.5|30517.5|30527.6|30507.6|30537.5|30517.5|30527.1|30507.1|38
1756197000000|2025-08-26 08:30:00|30527.1|30507.1|30523.5|30503.5|30527.6|30507.6|30523.1|30503.1|214
1756197300000|2025-08-26 08:35:00|30523.1|30503.1|30530.5|30510.5|30531.1|30511.1|30523.1|30503.1|79
1756197600000|2025-08-26 08:40:00|30531.1|30511.1|30532.1|30512.1|30532.5|30512.5|30530.4|30510.4|39
1756197900000|2025-08-26 08:45:00|30531.1|30511.1|30531.5|30511.5|30532.1|30512.1|30530.5|30510.5|60
1756198200000|2025-08-26 08:50:00|30531.9|30511.9|30528.5|30508.5|30532.1|30512.1|30528.4|30508.4|29
1756198500000|2025-08-26 08:55:00|30528.1|30508.1|30526.5|30506.5|30529.1|30509.1|30525.4|30505.4|36
1756198800000|2025-08-26 09:00:00|30526.7|30506.7|30520.1|30500.1|30527.2|30507.2|30520.1|30500.1|40
1756199100000|2025-08-26 09:05:00|30518.4|30498.4|30501.5|30481.5|30520.1|30500.1|30499.1|30479.1|49
1756199400000|2025-08-26 09:10:00|30500.1|30480.1|30505.5|30485.5|30506.1|30486.1|30496.5|30476.5|44
1756199700000|2025-08-26 09:15:00|30506.1|30486.1|30505.5|30485.5|30508.9|30488.9|30505.5|30485.5|26
1756200000000|2025-08-26 09:20:00|30504.5|30484.5|30507.5|30487.5|30507.5|30487.5|30501.1|30481.1|28
1756200300000|2025-08-26 09:25:00|30508.3|30488.3|30511.1|30491.1|30511.5|30491.5|30508.3|30488.3|37
1756200600000|2025-08-26 09:30:00|30511.5|30491.5|30512.1|30492.1|30513.1|30493.1|30508.5|30488.5|32
1756200900000|2025-08-26 09:35:00|30510.9|30490.9|30508.9|30488.9|30512.5|30492.5|30508.4|30488.4|37
1756201200000|2025-08-26 09:40:00|30509.4|30489.4|30503.1|30483.1|30509.4|30489.4|30501.5|30481.5|21
1756201500000|2025-08-26 09:45:00|30504.1|30484.1|30502.6|30482.6|30504.3|30484.3|30497.6|30477.6|41
1756201800000|2025-08-26 09:50:00|30502.1|30482.1|30504.1|30484.1|30506.1|30486.1|30502.1|30482.1|48
1756202100000|2025-08-26 09:55:00|30504.5|30484.5|30501.1|30481.1|30504.5|30484.5|30501.1|30481.1|22
1756202400000|2025-08-26 10:00:00|30501.5|30481.5|30499.5|30479.5|30501.5|30481.5|30499.5|30479.5|13
1756202700000|2025-08-26 10:05:00|30497.5|30477.5|30499.5|30479.5|30499.5|30479.5|30497.5|30477.5|6
1756203000000|2025-08-26 10:10:00|30499.1|30479.1|30498.5|30478.5|30499.1|30479.1|30498.1|30478.1|4
1756203300000|2025-08-26 10:15:00|30499.1|30479.1|30501.1|30481.1|30503.5|30483.5|30499.1|30479.1|34
1756203600000|2025-08-26 10:20:00|30502.1|30482.1|30503.1|30483.1|30503.1|30483.1|30501.1|30481.1|15
1756203900000|2025-08-26 10:25:00|30502.5|30482.5|30503.1|30483.1|30503.1|30483.1|30500.5|30480.5|11
1756204200000|2025-08-26 10:30:00|30502.1|30482.1|30507.5|30487.5|30507.5|30487.5|30501.5|30481.5|18
1756204500000|2025-08-26 10:35:00|30506.1|30486.1|30505.5|30485.5|30507.3|30487.3|30505.1|30485.1|17
1756204800000|2025-08-26 10:40:00|30505.1|30485.1|30505.5|30485.5|30506.1|30486.1|30504.1|30484.1|21
1756205100000|2025-08-26 10:45:00|30506.1|30486.1|30508.3|30488.3|30508.5|30488.5|30506.1|30486.1|3
1756205400000|2025-08-26 10:50:00|30506.1|30486.1|30505.1|30485.1|30512.5|30492.5|30505.1|30485.1|22
1756205700000|2025-08-26 10:55:00|30503.5|30483.5|30504.3|30484.3|30507.5|30487.5|30502.1|30482.1|37
1756206000000|2025-08-26 11:00:00|30504.1|30484.1|30494.5|30474.5|30504.3|30484.3|30494.5|30474.5|14
1756206300000|2025-08-26 11:05:00|30495.1|30475.1|30497.5|30477.5|30498.1|30478.1|30493.1|30473.1|8
1756206600000|2025-08-26 11:10:00|30497.1|30477.1|30491.5|30471.5|30497.1|30477.1|30491.5|30471.5|77
1756207200000|2025-08-26 11:20:00|30492.1|30472.1|30492.3|30472.3|30492.3|30472.3|30491.6|30471.6|4
1756207500000|2025-08-26 11:25:00|30492.2|30472.2|30490.5|30470.5|30492.2|30472.2|30490.5|30470.5|11
1756207800000|2025-08-26 11:30:00|30491.1|30471.1|30490.1|30470.1|30491.1|30471.1|30490.1|30470.1|23
1756208100000|2025-08-26 11:35:00|30490.5|30470.5|30490.5|30470.5|30490.5|30470.5|30486.9|30466.9|8
1756208400000|2025-08-26 11:40:00|30491.1|30471.1|30494.5|30474.5|30494.5|30474.5|30491|30471|16
1756208700000|2025-08-26 11:45:00|30493.5|30473.5|30492.9|30472.9|30497.5|30477.5|30491.5|30471.5|36
1756209000000|2025-08-26 11:50:00|30493.1|30473.1|30492.5|30472.5|30493.1|30473.1|30492.5|30472.5|2
1756209300000|2025-08-26 11:55:00|30492.1|30472.1|30491.5|30471.5|30492.5|30472.5|30491.5|30471.5|4
1756209600000|2025-08-26 12:00:00|30492.5|30472.5|30487.5|30467.5|30492.5|30472.5|30487.5|30467.5|11
1756209900000|2025-08-26 12:05:00|30488.1|30468.1|30487.5|30467.5|30488.1|30468.1|30487.5|30467.5|2
1756210200000|2025-08-26 12:10:00|30483|30463|30483.1|30463.1|30485.1|30465.1|30480.5|30460.5|31
1756210500000|2025-08-26 12:15:00|30481.4|30461.4|30484.1|30464.1|30485.1|30465.1|30481.4|30461.4|93
1756210800000|2025-08-26 12:20:00|30484.5|30464.5|30488.9|30468.9|30489.4|30469.4|30484.1|30464.1|73
1756211100000|2025-08-26 12:25:00|30488.5|30468.5|30487.7|30462.7|30495.1|30475.1|30486.9|30462.7|69
1756211400000|2025-08-26 12:30:00|30493.9|30456.5|30487.5|30467.5|30493.9|30467.5|30485.1|30456.5|32
1756211700000|2025-08-26 12:35:00|30487.7|30467.7|30488.5|30468.5|30488.5|30468.5|30487.2|30467.2|14
1756212000000|2025-08-26 12:40:00|30488|30468|30488.1|30468.1|30489.8|30469.8|30485.1|30465.1|25
1756212300000|2025-08-26 12:45:00|30488.5|30468.5|30496.1|30476.1|30496.1|30476.1|30487.5|30467.5|11
1756212600000|2025-08-26 12:50:00|30495.1|30475.1|30497.5|30477.5|30497.5|30477.5|30493.9|30473.9|16
1756212900000|2025-08-26 12:55:00|30499.4|30479.4|30505.1|30485.1|30505.1|30485.1|30497.5|30477.5|6
1756213200000|2025-08-26 13:00:00|30506.5|30486.5|30505|30485|30507.5|30487.5|30505|30485|14
1756213500000|2025-08-26 13:05:00|30505.5|30485.5|30508.1|30488.1|30508.1|30488.1|30502.5|30482.5|19
1756213800000|2025-08-26 13:10:00|30507.1|30487.1|30502.5|30482.5|30508.1|30488.1|30502.3|30482.3|12
1756214100000|2025-08-26 13:15:00|30505.1|30485.1|30505.5|30485.5|30507.1|30487.1|30503.4|30483.4|7
1756214400000|2025-08-26 13:20:00|30504.5|30484.5|30501.5|30481.5|30504.5|30484.5|30497.3|30477.3|33
1756214700000|2025-08-26 13:25:00|30502.1|30482.1|30502.5|30482.5|30503.5|30483.5|30501.1|30481.1|17
1756215000000|2025-08-26 13:30:00|30501.5|30481.5|30500.8|30480.8|30503.5|30483.5|30500.8|30480.8|10
1756215300000|2025-08-26 13:35:00|30501.5|30481.5|30496.5|30476.5|30501.5|30481.5|30495.4|30475.4|9
1756215600000|2025-08-26 13:40:00|30494.8|30474.8|30495.5|30475.5|30496.5|30476.5|30494.8|30474.8|10
1756215900000|2025-08-26 13:45:00|30496|30476|30494.5|30474.5|30496|30476|30494.5|30474.5|6
1756216200000|2025-08-26 13:50:00|30492.2|30472.2|30492.6|30467.6|30500|30477.5|30489.5|30464.5|41
1756216500000|2025-08-26 13:55:00|30490|30470|30490|30470|30490.5|30470.5|30488.8|30468.8|6
1756216800000|2025-08-26 14:00:00|30490.5|30470.5|30490.5|30470.5|30490.5|30470.5|30490|30470|5
1756217100000|2025-08-26 14:05:00|30490|30470|30495|30475|30495|30475|30490|30470|5
1756217400000|2025-08-26 14:10:00|30495.1|30475.1|30494.1|30474.1|30495.1|30475.1|30490.1|30470.1|27
1756217700000|2025-08-26 14:15:00|30494.5|30474.5|30497.5|30477.5|30497.5|30477.5|30492.5|30472.5|14
1756218000000|2025-08-26 14:20:00|30501.1|30481.1|30496.1|30476.1|30501.1|30481.1|30493.5|30473.5|17
1756218300000|2025-08-26 14:25:00|30497.1|30477.1|30502.5|30482.5|30502.5|30482.5|30494.5|30474.5|34
1756218600000|2025-08-26 14:30:00|30503.1|30483.1|30495|30470|30504.1|30484.1|30485.5|30465.5|20
1756218900000|2025-08-26 14:35:00|30494.5|30469.5|30495|30470|30495|30470|30494.5|30469.5|2
1756219200000|2025-08-26 14:40:00|30495.5|30470.5|30497.5|30472.5|30497.5|30472.5|30495|30470|4
1756219500000|2025-08-26 14:45:00|30495|30470|30492.5|30467.5|30495|30470|30492.5|30467.5|8
1756219800000|2025-08-26 14:50:00|30493|30468|30497.5|30477.5|30497.5|30477.5|30490|30467.5|13
1756220100000|2025-08-26 14:55:00|30498|30478|30494.5|30474.5|30498|30478|30493.5|30473.5|13
1756220400000|2025-08-26 15:00:00|30493.5|30473.5|30488|30468|30493.5|30473.5|30484.8|30464.8|21
1756220700000|2025-08-26 15:05:00|30487.5|30467.5|30484.1|30464.1|30487.5|30467.5|30481.7|30461.7|35
1756221000000|2025-08-26 15:10:00|30484.5|30464.5|30484.1|30464.1|30485.1|30465.1|30483.5|30463.5|8
1756221300000|2025-08-26 15:15:00|30483.5|30463.5|30490.6|30465.6|30490.6|30465.6|30483.5|30462.1|14
1756221600000|2025-08-26 15:20:00|30490|30465|30490.8|30465.8|30490.8|30465.8|30490|30465|3
1756221900000|2025-08-26 15:25:00|30490.4|30465.4|30490.6|30465.6|30490.8|30465.8|30490|30465|7
1756222200000|2025-08-26 15:30:00|30491|30466|30490.2|30465.2|30491.2|30466.2|30490.2|30465.2|8
1756222500000|2025-08-26 15:35:00|30490.6|30465.6|30492.5|30472.5|30492.5|30472.5|30488.1|30465.6|8
1756222800000|2025-08-26 15:40:00|30491.5|30471.5|30491.5|30471.5|30491.5|30471.5|30491.5|30471.5|1
1756223100000|2025-08-26 15:45:00|30490.5|30470.5|30485.1|30465.1|30491.5|30471.5|30484|30464|16
1756223400000|2025-08-26 15:50:00|30492.5|30472.5|30491.1|30471.1|30492.5|30472.5|30490.5|30470.5|7
1756223700000|2025-08-26 15:55:00|30492.5|30472.5|30490.5|30470.5|30492.5|30472.5|30490.5|30470.5|9
1756224000000|2025-08-26 16:00:00|30491.1|30471.1|30490.5|30470.5|30491.1|30471.1|30490.5|30470.5|2
1756224300000|2025-08-26 16:05:00|30491.1|30471.1|30491.1|30471.1|30491.1|30471.1|30490.5|30470.5|3
1756224600000|2025-08-26 16:10:00|30487.5|30467.5|30487.1|30467.1|30487.5|30467.5|30487.1|30467.1|4
1756225200000|2025-08-26 16:20:00|30483.7|30463.7|30479.1|30459.1|30483.7|30463.7|30479.1|30459.1|11
1756225500000|2025-08-26 16:25:00|30479.5|30459.5|30480.6|30460.6|30481.1|30461.1|30479.5|30459.5|9
1756225800000|2025-08-26 16:30:00|30481.1|30461.1|30497.5|30477.5|30497.5|30477.5|30480.6|30460.6|17
1756226100000|2025-08-26 16:35:00|30498.1|30478.1|30501.4|30481.4|30501.8|30481.8|30498.1|30478.1|8
1756226400000|2025-08-26 16:40:00|30500.6|30480.6|30499.1|30479.1|30501|30481|30498.9|30478.9|16
1756226700000|2025-08-26 16:45:00|30498.4|30478.4|30498.1|30478.1|30498.5|30478.5|30497.5|30477.5|10
1756227000000|2025-08-26 16:50:00|30497.5|30477.5|30497.5|30477.5|30498.1|30478.1|30497.5|30477.5|3
1756227300000|2025-08-26 16:55:00|30497.7|30477.7|30500.5|30480.5|30500.5|30480.5|30497.7|30477.7|15
1756227600000|2025-08-26 17:00:00|30499.4|30479.4|30498.5|30478.5|30503.1|30483.1|30498.5|30478.5|31
1756227900000|2025-08-26 17:05:00|30498.1|30478.1|30497.5|30477.5|30498.5|30478.5|30497.5|30477.5|3
1756228200000|2025-08-26 17:10:00|30499.1|30479.1|30500.5|30480.5|30500.5|30480.5|30499.1|30479.1|5
1756228500000|2025-08-26 17:15:00|30500.6|30480.6|30500.1|30480.1|30500.6|30480.6|30500.1|30480.1|5
1756228800000|2025-08-26 17:20:00|30500.7|30480.7|30500.7|30480.7|30501.6|30481.6|30500.7|30480.7|7
1756229100000|2025-08-26 17:25:00|30501.1|30481.1|30497.1|30477.1|30501.1|30481.1|30496.7|30476.7|9
1756229400000|2025-08-26 17:30:00|30499.6|30474.6|30496.5|30476.5|30499.6|30478.1|30492.5|30472.5|31
1756229700000|2025-08-26 17:35:00|30496.1|30476.1|30493.1|30473.1|30497.1|30477.1|30492.5|30472.5|13
1756230000000|2025-08-26 17:40:00|30492.5|30472.5|30492.5|30472.5|30493.1|30473.1|30492.5|30472.5|17
1756230300000|2025-08-26 17:45:00|30493.1|30473.1|30493.1|30473.1|30493.1|30473.1|30492.5|30472.5|3
1756230600000|2025-08-26 17:50:00|30492.9|30472.9|30493.1|30473.1|30493.5|30473.5|30492.9|30472.9|3
1756230900000|2025-08-26 17:55:00|30493.5|30473.5|30497.1|30477.1|30500.1|30480.1|30493.1|30473.1|14
1756231200000|2025-08-26 18:00:00|30497.5|30477.5|30497.5|30477.5|30497.5|30477.5|30497.5|30477.5|1
1756231500000|2025-08-26 18:05:00|30498.5|30478.5|30498.1|30478.1|30498.5|30478.5|30497.5|30477.5|3
1756231800000|2025-08-26 18:10:00|30497.5|30477.5|30502.5|30482.5|30502.5|30482.5|30497.5|30477.5|6
1756232100000|2025-08-26 18:15:00|30503.1|30483.1|30502.1|30482.1|30503.1|30483.1|30502.1|30482.1|3
1756232400000|2025-08-26 18:20:00|30502.5|30482.5|30502.5|30482.5|30502.5|30482.5|30501.5|30481.5|6
1756232700000|2025-08-26 18:25:00|30501.5|30481.5|30497.5|30477.5|30501.5|30481.5|30497.1|30477.1|11
1756233000000|2025-08-26 18:30:00|30497.1|30477.1|30497.1|30477.1|30497.5|30477.5|30497.1|30477.1|3
1756233300000|2025-08-26 18:35:00|30497.5|30477.5|30497.1|30477.1|30497.5|30477.5|30497.1|30477.1|2
1756233900000|2025-08-26 18:45:00|30498.5|30478.5|30497.6|30472.6|30499.8|30478.5|30494.5|30471.7|19
1756234200000|2025-08-26 18:50:00|30496.5|30471.5|30495|30470|30497.6|30472.6|30495|30470|9
1756234500000|2025-08-26 18:55:00|30495.6|30470.6|30518.7|30493.7|30518.7|30493.7|30495|30470|45
1756234800000|2025-08-26 19:00:00|30518.8|30493.8|30522.5|30497.5|30525|30500|30518.8|30493.8|21
1756235100000|2025-08-26 19:05:00|30523|30498|30522|30497|30525.1|30500.1|30521.5|30496.5|21
1756235400000|2025-08-26 19:10:00|30521.6|30496.6|30517.6|30492.6|30522.6|30497.6|30514|30489|15
1756235700000|2025-08-26 19:15:00|30520|30495|30522.5|30497.5|30522.6|30497.6|30520|30495|3
1756236000000|2025-08-26 19:20:00|30515.5|30490.5|30518.7|30493.7|30525|30500|30514.9|30489.9|20
1756236300000|2025-08-26 19:25:00|30518.5|30493.5|30520|30495|30520|30495|30518.3|30493.3|6
1756236600000|2025-08-26 19:30:00|30517.5|30492.5|30510|30485|30517.6|30492.6|30507.4|30482.4|26
1756236900000|2025-08-26 19:35:00|30513.1|30488.1|30517.6|30492.6|30517.6|30492.6|30512.4|30487.4|7
1756237200000|2025-08-26 19:40:00|30517.5|30492.5|30517.5|30492.5|30517.5|30492.5|30517.5|30492.5|1
1756237500000|2025-08-26 19:45:00|30520|30495|30517.5|30492.5|30520|30495|30517.5|30492.5|2
1756237800000|2025-08-26 19:50:00|30520|30495|30520|30495|30520|30495|30520|30495|1
1756238100000|2025-08-26 19:55:00|30520.1|30495.1|30517.4|30492.4|30520.1|30495.1|30517.4|30492.4|16
1756256400000|2025-08-27 01:00:00|30582.6|30557.6|30580.1|30555.1|30582.6|30560.1|30576|30553.5|34
1756256700000|2025-08-27 01:05:00|30580|30555|30575|30555|30581.5|30557.5|30567.1|30546.6|73
1756257000000|2025-08-27 01:10:00|30574.5|30554.5|30571|30519.1|30575|30555|30548.1|30519.1|61
1756257300000|2025-08-27 01:15:00|30569.5|30507.3|30550|30525|30571|30527.5|30541.8|30507.3|31
1756257600000|2025-08-27 01:20:00|30552.6|30527.6|30560.5|30540.5|30565.6|30540.9|30550.1|30527.6|49
1756257900000|2025-08-27 01:25:00|30560|30540|30564.5|30544.5|30564.5|30544.5|30559.5|30539.5|24
1756258200000|2025-08-27 01:30:00|30568.9|30548.9|30568.3|30548.3|30576.1|30556.1|30567|30547|69
1756258500000|2025-08-27 01:35:00|30567.9|30547.9|30567.5|30547.5|30569.5|30549.5|30561.4|30541.4|31
1756258800000|2025-08-27 01:40:00|30568.1|30548.1|30560.7|30540.7|30570|30548.5|30560.7|30540.7|16
1756259100000|2025-08-27 01:45:00|30560.8|30540.8|30555|30530|30562.5|30542.5|30550.6|30528.1|59
1756259400000|2025-08-27 01:50:00|30554.5|30535|30550|30530|30555|30535|30550|30530|12
1756259700000|2025-08-27 01:55:00|30548.8|30528.8|30565.5|30545.5|30565.5|30545.5|30548.8|30525.3|52
1756260000000|2025-08-27 02:00:00|30564.7|30544.7|30567.5|30547.5|30567.5|30547.5|30560.5|30540.5|16
1756260300000|2025-08-27 02:05:00|30567.1|30547.1|30570|30550|30575.1|30555.1|30567.1|30547.1|59
1756260600000|2025-08-27 02:10:00|30570.1|30550.1|30567.4|30547.4|30574.3|30554.3|30567.4|30547.4|46
1756260900000|2025-08-27 02:15:00|30565.6|30545.6|30538.5|30518.5|30567.3|30547.3|30537.7|30517.7|45
1756261200000|2025-08-27 02:20:00|30537.5|30517.5|30550|30530|30556.6|30533.5|30534.1|30514.1|44
1756261500000|2025-08-27 02:25:00|30550.1|30530.1|30547.5|30527.5|30556.5|30536.5|30544.1|30524.1|55
1756261800000|2025-08-27 02:30:00|30548.1|30528.1|30554.9|30534.9|30569.4|30536.4|30534.5|30512|66
1756262100000|2025-08-27 02:35:00|30555.1|30535.1|30544.6|30524.6|30555.1|30535.1|30544.6|30522.5|18
1756262400000|2025-08-27 02:40:00|30544.9|30524.9|30537.5|30517.5|30544.9|30524.9|30531.2|30509.3|65
1756262700000|2025-08-27 02:45:00|30534.8|30514.8|30529.5|30509.5|30534.8|30514.8|30528.1|30508.1|31
1756263000000|2025-08-27 02:50:00|30529.3|30509.3|30527.2|30507.2|30531.6|30509.7|30506|30486|57
1756263300000|2025-08-27 02:55:00|30523.5|30503.5|30534.1|30514.1|30539.4|30519.4|30522.5|30502.5|38
1756263600000|2025-08-27 03:00:00|30531.5|30511.5|30529|30509|30532.5|30512.5|30528.5|30505|28
1756263900000|2025-08-27 03:05:00|30529.5|30509.5|30527.5|30507.5|30529.5|30509.5|30527.5|30507.5|30
1756264200000|2025-08-27 03:10:00|30528|30508|30536.5|30516.5|30537.5|30517.5|30523.7|30498.7|58
1756264500000|2025-08-27 03:15:00|30538.1|30518.1|30540.7|30520.7|30542.5|30522.5|30538|30518|15
1756264800000|2025-08-27 03:20:00|30542.5|30522.5|30549.1|30529.1|30552.5|30532.5|30542.5|30522.5|59
1756265100000|2025-08-27 03:25:00|30548.5|30528.5|30539.5|30519.5|30557.5|30537.5|30538.5|30518.5|90
1756265400000|2025-08-27 03:30:00|30538.5|30518.5|30547.5|30527.5|30555.1|30535.1|30538|30518|41
1756265700000|2025-08-27 03:35:00|30547.1|30527.1|30538.9|30518.9|30547.5|30527.5|30538.9|30518.9|11
1756266000000|2025-08-27 03:40:00|30539.3|30519.3|30542.1|30522.1|30542.1|30522.1|30537.5|30517.5|15
1756266300000|2025-08-27 03:45:00|30546|30526|30544.5|30524.5|30548.1|30528.1|30544.5|30524.5|11
1756266600000|2025-08-27 03:50:00|30544.1|30524.1|30546.1|30526.1|30546.1|30526.1|30542.1|30522.1|8
1756266900000|2025-08-27 03:55:00|30545.5|30525.5|30546.9|30526.9|30547.5|30527.5|30544.1|30524.1|56
1756267200000|2025-08-27 04:00:00|30546.4|30526.4|30544.1|30524.1|30547.1|30527.1|30543.7|30523.7|7
1756267500000|2025-08-27 04:05:00|30544.5|30524.5|30546.1|30526.1|30546.1|30526.1|30544|30524|25
1756267800000|2025-08-27 04:10:00|30546|30526|30545.5|30525.5|30546.1|30526.1|30545.5|30525.5|21
1756268100000|2025-08-27 04:15:00|30546.1|30526.1|30549.1|30529.1|30549.1|30529.1|30545.5|30525.5|20
1756268400000|2025-08-27 04:20:00|30548.5|30528.5|30544.5|30524.5|30549.1|30529.1|30543.5|30523.5|35
1756268700000|2025-08-27 04:25:00|30545|30525|30544.5|30524.5|30545|30525|30544|30524|20
1756269000000|2025-08-27 04:30:00|30545|30525|30541.1|30521.1|30551.9|30529.2|30540.5|30518.2|34
1756269300000|2025-08-27 04:35:00|30540.5|30520.5|30541.5|30521.5|30542|30522|30540.5|30520.5|36
1756269600000|2025-08-27 04:40:00|30541|30521|30543.7|30523.7|30546.1|30526.1|30540.5|30520.5|49
1756269900000|2025-08-27 04:45:00|30542.7|30522.7|30536.7|30516.7|30543|30523|30535.4|30515.4|33
1756270200000|2025-08-27 04:50:00|30536.9|30516.9|30539.1|30519.1|30539.5|30519.5|30536.9|30516.9|38
1756270500000|2025-08-27 04:55:00|30539|30519|30541.5|30516.5|30542|30519.5|30539|30516.5|10
1756270800000|2025-08-27 05:00:00|30542|30517|30542|30517|30542.5|30517.5|30541.5|30516.5|11
1756271100000|2025-08-27 05:05:00|30544|30519|30545|30520|30547.6|30522.6|30540.5|30515.5|21
1756271400000|2025-08-27 05:10:00|30543.1|30518.1|30545|30520|30546.5|30521.5|30543.1|30518.1|17
1756271700000|2025-08-27 05:15:00|30544.5|30519.5|30543|30518|30545|30520|30542.5|30517.5|6
1756272000000|2025-08-27 05:20:00|30542.5|30517.5|30542.5|30517.5|30543|30518|30542.5|30517.5|3
1756272600000|2025-08-27 05:30:00|30543|30518|30543|30518|30543|30518|30542.5|30517.5|3
1756272900000|2025-08-27 05:35:00|30543.5|30518.5|30542.5|30517.5|30543.5|30518.5|30539.5|30514.5|24
1756273200000|2025-08-27 05:40:00|30543.5|30518.5|30540.1|30520.1|30543.5|30520.1|30539.5|30517|26
1756273500000|2025-08-27 05:45:00|30537.5|30517.5|30537.5|30517.5|30540.5|30520.5|30537.5|30517.5|8
1756273800000|2025-08-27 05:50:00|30535.7|30515.7|30537.5|30517.5|30538.1|30518.1|30535.7|30515.7|5
1756274100000|2025-08-27 05:55:00|30535.7|30515.7|30542.1|30522.1|30543.5|30523.5|30535.7|30515.7|9
1756274400000|2025-08-27 06:00:00|30541.5|30521.5|30542.6|30522.6|30542.7|30522.7|30540.5|30520.5|26
1756274700000|2025-08-27 06:05:00|30542.8|30522.8|30542.5|30522.5|30543.5|30523.5|30540.1|30520.1|24
1756275000000|2025-08-27 06:10:00|30540.4|30520.4|30540.5|30520.5|30541.1|30521.1|30540.1|30520.1|11
1756275300000|2025-08-27 06:15:00|30540.1|30520.1|30539.5|30519.5|30542.1|30522.1|30536.5|30516.5|32
1756275600000|2025-08-27 06:20:00|30539.1|30519.1|30543.9|30523.9|30550.7|30530.7|30539.1|30519.1|37
1756275900000|2025-08-27 06:25:00|30546.1|30526.1|30540.1|30520.1|30546.5|30526.5|30536.5|30516.5|56
1756276200000|2025-08-27 06:30:00|30539.5|30519.5|30527.1|30507.1|30541.5|30521.5|30527.1|30506|24
1756276500000|2025-08-27 06:35:00|30527.5|30507.5|30522.5|30502.5|30530.1|30510.1|30517.5|30497.5|37
1756276800000|2025-08-27 06:40:00|30524.1|30504.1|30486.1|30466.1|30529.7|30509.7|30486.1|30466.1|59
1756277100000|2025-08-27 06:45:00|30484.5|30464.5|30502.5|30482.5|30512.9|30492.9|30484.1|30464.1|92
1756277400000|2025-08-27 06:50:00|30504|30484|30503.5|30483.5|30504.5|30484.5|30501.5|30481.5|55
1756277700000|2025-08-27 06:55:00|30503.1|30483.1|30507.1|30487.1|30507.1|30487.1|30501.1|30481.1|73
1756278000000|2025-08-27 07:00:00|30507.5|30487.5|30519.8|30499.8|30519.8|30499.8|30505.5|30485.5|36
1756278300000|2025-08-27 07:05:00|30519|30499|30514.5|30494.5|30523.5|30503.5|30514.5|30494.5|24
1756278600000|2025-08-27 07:10:00|30515.5|30495.5|30536.1|30516.1|30536.1|30516.1|30514.5|30494.5|59
1756278900000|2025-08-27 07:15:00|30536.5|30516.5|30549.5|30529.5|30550.5|30530.5|30536.5|30516.5|25
1756279200000|2025-08-27 07:20:00|30547.5|30527.5|30549|30529|30549|30529|30545|30525|19
1756279500000|2025-08-27 07:25:00|30548.5|30528.5|30555|30535|30555|30535|30548.5|30528.5|17
1756279800000|2025-08-27 07:30:00|30555.1|30535.1|30558.1|30538.1|30558.1|30538.1|30550.5|30530.5|25
1756280100000|2025-08-27 07:35:00|30559.1|30539.1|30557.1|30537.1|30559.1|30539.1|30550.5|30530.5|19
1756280400000|2025-08-27 07:40:00|30557.5|30537.5|30558.1|30538.1|30558.1|30538.1|30555.1|30535.1|15
1756280700000|2025-08-27 07:45:00|30557.5|30537.5|30559.1|30539.1|30567.5|30547.5|30552.5|30532.5|46
1756281000000|2025-08-27 07:50:00|30559.5|30539.5|30539|30519|30559.5|30539.5|30528|30508|72
1756281300000|2025-08-27 07:55:00|30539.5|30519.5|30541.1|30521.1|30543.3|30523.3|30539|30519|34
1756281600000|2025-08-27 08:00:00|30541.5|30521.5|30553.6|30533.6|30553.6|30533.6|30541.1|30521.1|17
1756281900000|2025-08-27 08:05:00|30553.5|30533.5|30555.1|30535.1|30556.1|30536.1|30552.5|30532.5|20
1756282200000|2025-08-27 08:10:00|30554.1|30534.1|30555.1|30535.1|30555.5|30535.5|30552.5|30532.5|12
1756282500000|2025-08-27 08:15:00|30557.1|30537.1|30563.1|30543.1|30576.5|30556.5|30557.1|30537.1|63
1756282800000|2025-08-27 08:20:00|30563.5|30543.5|30560.3|30540.3|30564.1|30544.1|30559.5|30539.5|21
1756283100000|2025-08-27 08:25:00|30560.7|30540.7|30565.7|30545.7|30565.7|30545.7|30560.1|30540.1|15
1756283400000|2025-08-27 08:30:00|30564.9|30544.9|30568.5|30548.5|30568.5|30548.5|30564.1|30544.1|19
1756283700000|2025-08-27 08:35:00|30566.9|30546.9|30574|30554|30574.5|30554.5|30566.3|30546.3|20
1756284000000|2025-08-27 08:40:00|30572.8|30552.8|30566.3|30546.3|30573|30553|30566.3|30545.7|29
1756284300000|2025-08-27 08:45:00|30566.5|30546.5|30564.5|30544.5|30566.5|30546.5|30559.1|30539.1|43
1756284600000|2025-08-27 08:50:00|30562.9|30542.9|30565.1|30545.1|30567.1|30547.1|30562.7|30542.7|23
1756284900000|2025-08-27 08:55:00|30566.1|30546.1|30565|30545|30570.5|30550.5|30565|30545|13
1756285200000|2025-08-27 09:00:00|30566.5|30546.5|30570|30545|30570|30550|30563.5|30541|40
1756285500000|2025-08-27 09:05:00|30569.6|30544.6|30565.5|30545.5|30569.6|30546.6|30565|30541|53
1756285800000|2025-08-27 09:10:00|30566|30546|30568|30548|30570.7|30550.7|30556.5|30536.5|75
1756286100000|2025-08-27 09:15:00|30568.2|30548.2|30566.1|30546.1|30572.5|30552.5|30560|30540|57
1756286400000|2025-08-27 09:20:00|30566|30546|30562.6|30542.6|30568.6|30548.6|30562.6|30542.6|26
1756286700000|2025-08-27 09:25:00|30563.1|30543.1|30562.5|30542.5|30565.7|30545.7|30561.2|30541.2|29
1756287000000|2025-08-27 09:30:00|30563|30543|30564.8|30544.8|30565.8|30545.8|30562.5|30542.5|22
1756287300000|2025-08-27 09:35:00|30565|30545|30569|30544|30569.7|30549.5|30563.4|30540.4|32
1756287600000|2025-08-27 09:40:00|30569.5|30544.5|30572.5|30552.5|30572.5|30552.5|30566.8|30544.5|27
1756287900000|2025-08-27 09:45:00|30572.9|30552.9|30570.7|30550.7|30575.5|30555.5|30569.5|30549.5|27
1756288200000|2025-08-27 09:50:00|30571.1|30551.1|30570.1|30550.1|30571.1|30551.1|30570.1|30550.1|9
1756288500000|2025-08-27 09:55:00|30570.5|30550.5|30572.1|30552.1|30575.1|30555.1|30570.5|30550.5|10
1756288800000|2025-08-27 10:00:00|30570.9|30550.9|30573|30553|30575.5|30555.5|30568.7|30548.7|38
1756289100000|2025-08-27 10:05:00|30573.5|30553.5|30571.5|30551.5|30574.1|30554.1|30571.5|30551.5|25
1756289400000|2025-08-27 10:10:00|30577.1|30557.1|30582.1|30562.1|30582.5|30562.5|30574|30554|14
1756289700000|2025-08-27 10:15:00|30582.5|30562.5|30584.1|30564.1|30585.1|30565.1|30582.1|30562.1|9
1756290000000|2025-08-27 10:20:00|30582.1|30562.1|30584.5|30564.5|30585.5|30565.5|30581.5|30561.5|14
1756290300000|2025-08-27 10:25:00|30583.5|30563.5|30588.5|30568.5|30589.1|30569.1|30583.5|30563.5|172
1756290600000|2025-08-27 10:30:00|30589.5|30569.5|30588.1|30568.1|30596|30576|30586.1|30566.1|25
1756290900000|2025-08-27 10:35:00|30588.5|30568.5|30588.1|30568.1|30588.5|30568.5|30588.1|30568.1|7
1756291200000|2025-08-27 10:40:00|30591.5|30571.5|30589.5|30569.5|30592.5|30572.5|30589.1|30569.1|5
1756291500000|2025-08-27 10:45:00|30590|30570|30590.1|30570.1|30590.1|30570.1|30590|30570|2
1756291800000|2025-08-27 10:50:00|30586.2|30566.2|30587.5|30567.5|30588.9|30568.9|30586.2|30566.2|3
1756292100000|2025-08-27 10:55:00|30587.1|30567.1|30585.5|30565.5|30587.1|30567.1|30585.5|30565.5|3
1756292400000|2025-08-27 11:00:00|30586.1|30566.1|30585.5|30565.5|30587.1|30567.1|30585.5|30565.5|14
1756292700000|2025-08-27 11:05:00|30586.1|30566.1|30593.1|30573.1|30593.1|30573.1|30586.1|30566.1|14
1756293000000|2025-08-27 11:10:00|30592.5|30572.5|30589.5|30569.5|30595.5|30575.5|30586.5|30566.5|31
1756293300000|2025-08-27 11:15:00|30589|30569|30586.6|30566.6|30592.1|30572.1|30585|30565|32
1756293600000|2025-08-27 11:20:00|30587.1|30567.1|30588.1|30568.1|30588.1|30568.1|30586.7|30566.7|10
1756293900000|2025-08-27 11:25:00|30587.1|30567.1|30586.6|30566.6|30587.1|30567.1|30586.6|30566.6|8
1756294200000|2025-08-27 11:30:00|30586.1|30566.1|30585.1|30565.1|30586.1|30566.1|30584.7|30564.7|6
1756294500000|2025-08-27 11:35:00|30586.5|30566.5|30586.1|30566.1|30586.5|30566.5|30586.1|30566.1|2
1756294800000|2025-08-27 11:40:00|30586.5|30566.5|30587.5|30567.5|30587.5|30567.5|30586.5|30566.5|3
1756295700000|2025-08-27 11:55:00|30588.1|30568.1|30587.5|30567.5|30588.1|30568.1|30587.5|30567.5|2
1756296000000|2025-08-27 12:00:00|30588.5|30568.5|30584.5|30564.5|30589.5|30569.5|30583.5|30563.5|9
1756296300000|2025-08-27 12:05:00|30584.1|30564.1|30584.5|30564.5|30584.5|30564.5|30584.1|30564.1|2
1756296600000|2025-08-27 12:10:00|30584.1|30564.1|30576.5|30556.5|30584.1|30564.1|30569|30549|15
1756296900000|2025-08-27 12:15:00|30576|30556|30582.5|30562.5|30582.5|30562.5|30575.9|30555.9|10
1756297200000|2025-08-27 12:20:00|30579.1|30559.1|30577.7|30557.7|30583.1|30563.1|30576.1|30556.1|35
1756297500000|2025-08-27 12:25:00|30578.2|30558.2|30580|30560|30580|30560|30578.2|30558.2|6
1756297800000|2025-08-27 12:30:00|30580.5|30560.5|30581.5|30561.5|30581.5|30561.5|30580.5|30560.5|3
1756298100000|2025-08-27 12:35:00|30578|30558|30583.1|30563.1|30583.1|30563.1|30577|30557|12
1756298700000|2025-08-27 12:45:00|30582.6|30562.6|30585.1|30565.1|30586.1|30566.1|30582.1|30562.1|15
1756299000000|2025-08-27 12:50:00|30586.5|30566.5|30579.5|30559.5|30588.9|30568.9|30579.5|30559.5|13
1756299300000|2025-08-27 12:55:00|30580.6|30560.6|30589.1|30569.1|30589.1|30569.1|30580.6|30560.6|12
1756299600000|2025-08-27 13:00:00|30588.5|30568.5|30589.1|30569.1|30589.1|30569.1|30588.5|30568.5|4
1756299900000|2025-08-27 13:05:00|30589.5|30569.5|30588.1|30568.1|30589.5|30569.5|30588.1|30568.1|5
1756300200000|2025-08-27 13:10:00|30588.5|30568.5|30588.5|30568.5|30588.5|30568.5|30588.1|30568.1|3
1756300800000|2025-08-27 13:20:00|30588.1|30568.1|30590|30565|30591.6|30568.1|30588.1|30564.6|10
1756301100000|2025-08-27 13:25:00|30590.6|30565.6|30597|30572|30597|30572|30590|30565|17
1756301400000|2025-08-27 13:30:00|30592.6|30567.6|30592.5|30572.5|30601|30576|30589.5|30564.5|39
1756301700000|2025-08-27 13:35:00|30592.1|30572.1|30592.5|30572.5|30592.5|30572.5|30590.5|30570.5|13
1756302000000|2025-08-27 13:40:00|30593.1|30573.1|30594.1|30574.1|30594.1|30574.1|30593.1|30573.1|5
1756302300000|2025-08-27 13:45:00|30593.5|30573.5|30593.5|30573.5|30593.5|30573.5|30593.1|30573.1|3
1756302600000|2025-08-27 13:50:00|30594.5|30574.5|30592.5|30572.5|30597.5|30577.5|30592.1|30572.1|12
1756302900000|2025-08-27 13:55:00|30591.5|30571.5|30580.5|30560.5|30591.5|30571.5|30580.5|30560.5|39
1756303200000|2025-08-27 14:00:00|30581.1|30561.1|30587.1|30567.1|30587.1|30567.1|30577.5|30557.5|31
1756303500000|2025-08-27 14:05:00|30588.5|30568.5|30580.1|30560.1|30588.5|30568.5|30579.5|30559.5|31
1756303800000|2025-08-27 14:10:00|30579.5|30559.5|30580.5|30560.5|30581.1|30561.1|30579.5|30559.5|11
1756304100000|2025-08-27 14:15:00|30581.1|30561.1|30581.5|30561.5|30583.5|30563.5|30579.5|30559.5|19
1756304400000|2025-08-27 14:20:00|30581.1|30561.1|30578.1|30558.1|30582.9|30562.9|30577.1|30557.1|12
1756304700000|2025-08-27 14:25:00|30577.5|30557.5|30577.1|30557.1|30578.5|30558.5|30575.5|30555.5|20
1756305000000|2025-08-27 14:30:00|30575.1|30555.1|30579.1|30559.1|30589.1|30569.1|30575.1|30555.1|37
1756305300000|2025-08-27 14:35:00|30580.5|30560.5|30587.1|30567.1|30587.1|30567.1|30578|30558|26
1756305600000|2025-08-27 14:40:00|30587.5|30567.5|30584.5|30564.5|30587.5|30567.5|30584.5|30564.5|6
1756305900000|2025-08-27 14:45:00|30584.1|30564.1|30576.5|30556.5|30584.5|30564.5|30576.5|30556.5|8
1756306200000|2025-08-27 14:50:00|30574.3|30554.3|30553.5|30533.5|30575.1|30555.1|30548.5|30528.5|37
1756306500000|2025-08-27 14:55:00|30553.1|30533.1|30552.5|30532.5|30554.1|30534.1|30547.5|30527.5|30
1756306800000|2025-08-27 15:00:00|30552.9|30532.9|30550.1|30530.1|30558.1|30538.1|30547.5|30527.5|75
1756307100000|2025-08-27 15:05:00|30549.1|30529.1|30542.1|30522.1|30549.1|30529.1|30542.1|30522.1|49
1756307400000|2025-08-27 15:10:00|30542.5|30522.5|30541.1|30521.1|30548.5|30528.5|30540.5|30520.5|20
1756307700000|2025-08-27 15:15:00|30537.5|30517.5|30537.5|30517.5|30542.1|30522.1|30537.5|30517.5|19
1756308000000|2025-08-27 15:20:00|30540.5|30520.5|30542.5|30522.5|30545.3|30525.3|30539.5|30519.5|30
1756308300000|2025-08-27 15:25:00|30542.1|30522.1|30537.5|30517.5|30543.1|30523.1|30537.5|30517.5|6
1756308600000|2025-08-27 15:30:00|30529.5|30509.5|30521.6|30496.6|30529.5|30509.5|30520|30495|23
1756308900000|2025-08-27 15:35:00|30522.6|30497.6|30520|30495|30522.6|30497.6|30518.8|30493.8|7
1756309200000|2025-08-27 15:40:00|30515.6|30490.6|30507.1|30487.1|30515.6|30490.6|30507.1|30485.6|16
1756309500000|2025-08-27 15:45:00|30502.5|30482.5|30523.5|30503.5|30530|30510|30502.1|30482.1|35
1756309800000|2025-08-27 15:50:00|30524|30504|30526.5|30506.5|30530.5|30510.5|30523.1|30503.1|22
1756310100000|2025-08-27 15:55:00|30523.5|30503.5|30522.5|30502.5|30523.5|30503.5|30522.1|30502.1|7
1756310400000|2025-08-27 16:00:00|30522.1|30502.1|30522.1|30502.1|30522.5|30502.5|30522.1|30502.1|5
1756310700000|2025-08-27 16:05:00|30523.1|30503.1|30526.5|30506.5|30526.5|30506.5|30518.8|30498.8|18
1756311000000|2025-08-27 16:10:00|30526.1|30506.1|30523|30498|30526.1|30506.1|30518.1|30497|49
1756311300000|2025-08-27 16:15:00|30524|30499|30527|30502|30527.6|30502.6|30522.2|30497.2|14
1756311600000|2025-08-27 16:20:00|30526.6|30501.6|30522.8|30497.8|30526.6|30501.6|30522.8|30497.8|9
1756311900000|2025-08-27 16:25:00|30523|30498|30527.6|30502.6|30528|30503|30522.8|30497.8|17
1756312200000|2025-08-27 16:30:00|30527|30502|30523|30498|30527.6|30502.6|30521.6|30496.6|15
1756312500000|2025-08-27 16:35:00|30522.6|30497.6|30520.6|30495.6|30527|30502|30518.6|30493.6|23
1756312800000|2025-08-27 16:40:00|30521|30496|30515.6|30490.6|30521|30496|30514|30489|41
1756313100000|2025-08-27 16:45:00|30515|30490|30505|30480|30515|30490|30505|30480|24
1756313400000|2025-08-27 16:50:00|30504.6|30479.6|30505|30480|30507.1|30482.1|30504|30479|23
1756313700000|2025-08-27 16:55:00|30504.6|30479.6|30512|30487|30512|30487|30504.6|30479.6|19
1756314000000|2025-08-27 17:00:00|30512.6|30487.6|30511.6|30486.6|30517|30492|30511.5|30486.5|13
1756314300000|2025-08-27 17:05:00|30512.6|30487.6|30510.1|30485.1|30515.6|30490.6|30508.9|30483.9|24
1756314600000|2025-08-27 17:10:00|30509.4|30484.4|30508.1|30483.1|30512.6|30487.6|30506.9|30481.9|15
1756314900000|2025-08-27 17:15:00|30507.4|30482.4|30511.9|30486.9|30515.6|30490.6|30507.4|30482.4|17
1756315200000|2025-08-27 17:20:00|30511.4|30486.4|30512.1|30487.1|30512.1|30487.1|30507.4|30482.4|15
1756315500000|2025-08-27 17:25:00|30510.8|30485.8|30517.8|30492.8|30517.8|30492.8|30510.6|30485.6|24
1756315800000|2025-08-27 17:30:00|30517.4|30492.4|30513|30488|30518.6|30493.6|30512|30487|14
1756316100000|2025-08-27 17:35:00|30515|30490|30512.6|30487.6|30515|30490|30512.6|30487.6|10
1756316400000|2025-08-27 17:40:00|30513|30488|30513.6|30488.6|30513.6|30488.6|30512|30487|14
1756316700000|2025-08-27 17:45:00|30514|30489|30513.6|30488.6|30514|30489|30513|30488|4
1756317000000|2025-08-27 17:50:00|30513|30488|30512.6|30487.6|30513|30488|30512.6|30487.6|2
1756317300000|2025-08-27 17:55:00|30513|30488|30511.6|30486.6|30513|30488|30511.6|30486.6|5
1756317600000|2025-08-27 18:00:00|30512|30487|30511.6|30486.6|30512|30487|30511.6|30486.6|4
1756317900000|2025-08-27 18:05:00|30512|30487|30515.4|30490.4|30517|30492|30512|30487|26
1756318200000|2025-08-27 18:10:00|30516.3|30491.3|30517.6|30492.6|30519.9|30494.9|30513.9|30488.9|46
1756318500000|2025-08-27 18:15:00|30517|30492|30513.9|30488.9|30517.6|30492.6|30511.9|30486.9|25
1756318800000|2025-08-27 18:20:00|30514.4|30489.4|30513|30488|30520.6|30490.6|30512.4|30482.7|19
1756319100000|2025-08-27 18:25:00|30518.6|30482.7|30513.2|30488.2|30518.6|30488.2|30512.4|30482.7|8
1756319400000|2025-08-27 18:30:00|30518.6|30482.7|30518.6|30482.7|30518.6|30488.2|30512.4|30482.7|7
1756319700000|2025-08-27 18:35:00|30519.6|30483.7|30520.6|30484.7|30523.1|30484.7|30519.6|30482.2|6
1756320000000|2025-08-27 18:40:00|30520.4|30484.5|30513|30488|30520.4|30488|30513|30483.5|3
1756320300000|2025-08-27 18:45:00|30518.6|30482.7|30513|30488|30518.6|30488|30513|30482.7|8
1756320600000|2025-08-27 18:50:00|30518.6|30482.7|30513|30488|30518.6|30488|30512.4|30482.7|11
1756320900000|2025-08-27 18:55:00|30518.6|30482.7|30518.6|30480.3|30521.3|30488.2|30499.3|30474.3|45
1756321200000|2025-08-27 19:00:00|30518|30480.9|30520.4|30484.5|30523.1|30486.6|30511.6|30478.9|13
1756321500000|2025-08-27 19:05:00|30522.9|30482|30519.4|30483.5|30524.1|30485.5|30519.4|30482|6
1756321800000|2025-08-27 19:10:00|30521.9|30481|30519.4|30483.5|30521.9|30483.5|30519.4|30481|2
1756322100000|2025-08-27 19:15:00|30521.9|30481|30519.4|30483.5|30522.1|30488.2|30513|30480.2|14
1756322400000|2025-08-27 19:20:00|30521.9|30481|30521.1|30480.2|30522.1|30488|30513|30480.2|10
1756322700000|2025-08-27 19:25:00|30518.6|30482.7|30514.4|30478.5|30521.1|30487.4|30509|30478.2|9
1756323000000|2025-08-27 19:30:00|30507.4|30482.4|30507.6|30482.6|30507.6|30482.6|30507|30482|5
1756323300000|2025-08-27 19:35:00|30507|30482|30507.6|30482.6|30507.6|30482.6|30507|30482|12
1756323600000|2025-08-27 19:40:00|30507|30482|30517.6|30473.7|30517.6|30482.6|30507|30473.7|4
1756323900000|2025-08-27 19:45:00|30508.2|30483.2|30505|30480|30508.2|30483.2|30505|30480|2
1756324200000|2025-08-27 19:50:00|30502.6|30477.6|30502.6|30477.6|30502.6|30477.6|30502.6|30477.6|1
1756342800000|2025-08-28 01:00:00|30540.6|30394.4|30485.5|30460.5|30540.6|30460.5|30482.1|30394.4|16
1756343100000|2025-08-28 01:05:00|30491.5|30466.5|30476.5|30456.5|30492.1|30468.6|30476.5|30455.9|40
1756343400000|2025-08-28 01:10:00|30476.9|30456.9|30470.9|30410.2|30485.3|30456.9|30448.2|30393.6|62
1756343700000|2025-08-28 01:15:00|30470.5|30411.5|30460.1|30435.1|30473.8|30439.6|30416.5|30381.1|111
1756344000000|2025-08-28 01:20:00|30460.3|30435.3|30455.5|30435.5|30468.8|30439.3|30445|30420|65
1756344300000|2025-08-28 01:25:00|30456.1|30436.1|30456.5|30436.5|30458.8|30438.8|30453.5|30430.5|35
1756344600000|2025-08-28 01:30:00|30457.2|30437.2|30458.5|30438.5|30459.7|30439.7|30444.5|30423.6|91
1756344900000|2025-08-28 01:35:00|30461.5|30441.5|30465|30445|30469.7|30449.7|30459.5|30439.5|39
1756345200000|2025-08-28 01:40:00|30467.5|30447.5|30470|30450|30472.5|30452.5|30465|30445|33
1756345500000|2025-08-28 01:45:00|30472.5|30452.5|30470.2|30450.2|30474.7|30454.7|30467.5|30447.5|90
1756345800000|2025-08-28 01:50:00|30470.1|30450.1|30475|30455|30475.4|30455|30470|30450|37
1756346100000|2025-08-28 01:55:00|30479.1|30459.1|30480.4|30455.4|30481.9|30460|30478.8|30455.2|16
1756346400000|2025-08-28 02:00:00|30480.5|30455.5|30455.3|30435.3|30480.8|30456.5|30455|30435|31
1756346700000|2025-08-28 02:05:00|30455.2|30435.2|30465.9|30445.9|30470|30450|30451.5|30428.6|74
1756347000000|2025-08-28 02:10:00|30466.3|30446.3|30462.5|30442.5|30470|30450|30461.2|30441.2|119
1756347300000|2025-08-28 02:15:00|30463.5|30443.5|30462.7|30442.7|30464.2|30444.2|30460.4|30440.4|37
1756347600000|2025-08-28 02:20:00|30463.1|30443.1|30462.8|30442.8|30464.1|30444.1|30459.1|30439.1|79
1756347900000|2025-08-28 02:25:00|30462.6|30442.6|30462|30442|30463|30443|30460.1|30440.1|83
1756348200000|2025-08-28 02:30:00|30461.9|30441.9|30457.5|30437.5|30461.9|30441.9|30453.3|30433.3|23
1756348500000|2025-08-28 02:35:00|30458.1|30438.1|30457.1|30437.1|30458.5|30438.5|30455.5|30435.5|9
1756348800000|2025-08-28 02:40:00|30457.5|30437.5|30455.7|30435.7|30460.2|30440.2|30455.4|30435.4|90
1756349100000|2025-08-28 02:45:00|30455.5|30435.5|30447.5|30422.5|30455.5|30435.5|30439.5|30415|67
1756349400000|2025-08-28 02:50:00|30448|30423|30438.1|30418.1|30449.1|30427|30437.4|30415.6|70
1756349700000|2025-08-28 02:55:00|30438.5|30418.5|30444.7|30424.7|30449.6|30428.1|30438.5|30418.5|57
1756350000000|2025-08-28 03:00:00|30444.5|30424.5|30439.5|30419.5|30448.8|30428.8|30439.5|30419.5|16
1756350300000|2025-08-28 03:05:00|30440.1|30420.1|30434.1|30414.1|30442.6|30422.6|30433.1|30413.1|59
1756350600000|2025-08-28 03:10:00|30433.1|30413.1|30427|30407|30435.1|30415.1|30419.1|30399.1|83
1756350900000|2025-08-28 03:15:00|30426.5|30406.5|30422.1|30402.1|30427|30407|30421.5|30401.5|29
1756351200000|2025-08-28 03:20:00|30421.6|30401.6|30424.7|30404.7|30426.3|30406.3|30421.6|30401.6|83
1756351500000|2025-08-28 03:25:00|30425.1|30405.1|30434.5|30414.5|30436.5|30416.5|30423.6|30403.6|62
1756351800000|2025-08-28 03:30:00|30435|30415|30444.7|30419.7|30445.2|30422.5|30434.5|30414.5|105
1756352100000|2025-08-28 03:35:00|30442.5|30422.5|30454|30429|30454|30432|30442.5|30422.5|23
1756352400000|2025-08-28 03:40:00|30454.5|30429.5|30447.5|30427.5|30455.8|30433.7|30446.1|30426|59
1756352700000|2025-08-28 03:45:00|30448.5|30428.5|30447.5|30427.5|30457|30433.8|30446.1|30423.6|30
1756353000000|2025-08-28 03:50:00|30447.7|30427.7|30454.1|30434.1|30459.3|30439.3|30447.5|30427.5|34
1756353300000|2025-08-28 03:55:00|30453.6|30433.6|30453.6|30433.6|30453.6|30433.6|30453|30433|11
1756353600000|2025-08-28 04:00:00|30453.5|30433.5|30457.1|30437.1|30457.1|30437.1|30446|30424.8|13
1756353900000|2025-08-28 04:05:00|30456.5|30436.5|30446.5|30426.5|30457.1|30437.1|30445.5|30425.5|17
1756354200000|2025-08-28 04:10:00|30446.6|30426.6|30450|30430|30457|30435|30446.5|30424.6|17
1756354500000|2025-08-28 04:15:00|30448.9|30428.9|30447|30427|30450.7|30428.9|30445.5|30423.3|46
1756354800000|2025-08-28 04:20:00|30447.2|30427.2|30437.5|30417.5|30448.2|30428.2|30437.5|30417.5|31
1756355100000|2025-08-28 04:25:00|30440.1|30420.1|30440.1|30420.1|30441.2|30421.2|30439.5|30419.5|6
1756355400000|2025-08-28 04:30:00|30440.2|30420.2|30437.5|30417.5|30440.4|30420.4|30437.5|30417.5|6
1756356000000|2025-08-28 04:40:00|30439.4|30419.4|30437.5|30417.5|30439.4|30419.4|30437.5|30417.5|2
1756356300000|2025-08-28 04:45:00|30441.5|30421.5|30445.8|30425.8|30450.4|30430.4|30441.5|30421.5|41
1756356600000|2025-08-28 04:50:00|30445.7|30425.7|30441.3|30421.3|30445.8|30425.8|30441.1|30421.1|46
1756356900000|2025-08-28 04:55:00|30442|30422|30442.6|30422.6|30445|30425|30441.3|30421.3|22
1756357200000|2025-08-28 05:00:00|30442.5|30422.5|30442.5|30422.5|30442.5|30422.5|30442.5|30422.5|1
1756357500000|2025-08-28 05:05:00|30442|30422|30442|30422|30442|30422|30442|30422|1
1756357800000|2025-08-28 05:10:00|30442.1|30422.1|30442.5|30422.5|30442.6|30422.6|30442|30422|5
1756358100000|2025-08-28 05:15:00|30442.6|30422.6|30442.7|30422.7|30444.2|30424.2|30441.9|30421.9|15
1756358400000|2025-08-28 05:20:00|30442.6|30422.6|30443.4|30423.4|30444.7|30424.7|30442|30422|29
1756358700000|2025-08-28 05:25:00|30442.8|30422.8|30445.1|30425.1|30446.7|30426.7|30441.1|30421.1|45
1756359000000|2025-08-28 05:30:00|30446.7|30426.7|30445.3|30425.3|30446.7|30426.7|30445.1|30425.1|3
1756359300000|2025-08-28 05:35:00|30448.9|30428.9|30455.1|30435.1|30455.3|30435.3|30448.9|30428.7|27
1756359600000|2025-08-28 05:40:00|30455.4|30435.4|30455.6|30435.6|30457.1|30437.1|30452.5|30432.5|41
1756359900000|2025-08-28 05:45:00|30455.1|30435.1|30454.1|30434.1|30455.7|30435.7|30452.5|30432.5|16
1756360200000|2025-08-28 05:50:00|30454.5|30434.5|30452.7|30432.7|30458.1|30438.1|30452.1|30432.1|55
1756360500000|2025-08-28 05:55:00|30452.2|30432.2|30453.3|30433.3|30454.3|30434.3|30452.2|30432.2|21
1756360800000|2025-08-28 06:00:00|30453.7|30433.7|30462.5|30442.5|30462.8|30442.8|30453.6|30433.6|48
1756361100000|2025-08-28 06:05:00|30462.8|30442.8|30462.5|30442.5|30464.5|30444.5|30461.9|30441.9|48
1756361400000|2025-08-28 06:10:00|30462.3|30442.3|30457.5|30437.5|30463.1|30443.1|30455.5|30435.5|124
1756361700000|2025-08-28 06:15:00|30453.6|30433.6|30444.7|30424.7|30456.1|30436.1|30437.5|30417.5|53
1756362000000|2025-08-28 06:20:00|30442.1|30422.1|30439.1|30419.1|30454.8|30434.8|30439.1|30419.1|60
1756362300000|2025-08-28 06:25:00|30440.2|30420.2|30452.6|30432.6|30457.5|30437.5|30437.5|30417.5|63
1756362600000|2025-08-28 06:30:00|30457.5|30437.5|30461.1|30441.1|30464.5|30444.5|30456.5|30436.5|79
1756362900000|2025-08-28 06:35:00|30460.5|30440.5|30454.5|30434.5|30461.1|30441.1|30452.9|30432.9|88
1756363200000|2025-08-28 06:40:00|30452.5|30432.5|30456.5|30436.5|30459.7|30439.7|30452.5|30432.5|50
1756363500000|2025-08-28 06:45:00|30459.5|30439.5|30454.2|30434.2|30459.5|30439.5|30454.2|30434.2|28
1756363800000|2025-08-28 06:50:00|30454.1|30434.1|30452.6|30432.6|30455|30435|30452.5|30432.5|14
1756364100000|2025-08-28 06:55:00|30450.4|30430.4|30447.5|30427.5|30450.4|30430.4|30443.7|30423.7|23
1756364400000|2025-08-28 07:00:00|30449.4|30429.4|30443.1|30423.1|30453.1|30433.1|30443.1|30423.1|85
1756364700000|2025-08-28 07:05:00|30442.5|30422.5|30452.6|30432.6|30453.5|30433.5|30442.5|30422.5|56
1756365000000|2025-08-28 07:10:00|30454.1|30434.1|30453.5|30433.5|30460.8|30440.8|30452.5|30432.5|100
1756365300000|2025-08-28 07:15:00|30455.1|30435.1|30455|30435|30457.5|30437.5|30453.5|30433.5|49
1756365600000|2025-08-28 07:20:00|30458.1|30438.1|30464.1|30444.1|30470|30450|30458.1|30438.1|42
1756365900000|2025-08-28 07:25:00|30463.5|30443.5|30457.5|30437.5|30463.5|30443.5|30457.1|30437.1|13
1756366200000|2025-08-28 07:30:00|30464.9|30444.9|30487.5|30467.5|30487.5|30467.5|30463.5|30443.5|84
1756366500000|2025-08-28 07:35:00|30486.9|30466.9|30485.1|30465.1|30491.5|30471.5|30484.8|30464.8|35
1756366800000|2025-08-28 07:40:00|30484.4|30464.4|30470.3|30450.3|30486.1|30466.1|30465.1|30445.1|42
1756367100000|2025-08-28 07:45:00|30470.9|30450.9|30466.7|30446.7|30472|30452|30464.1|30444.1|34
1756367400000|2025-08-28 07:50:00|30466.5|30446.5|30475.1|30455.1|30476.7|30456.7|30464.4|30444.4|31
1756367700000|2025-08-28 07:55:00|30475.3|30455.3|30473.5|30453.5|30482.5|30462.5|30471.7|30451.7|32
1756368000000|2025-08-28 08:00:00|30473.1|30453.1|30476.5|30456.5|30479.5|30459.5|30473.1|30453.1|34
1756368300000|2025-08-28 08:05:00|30477.1|30457.1|30477.1|30457.1|30480.1|30460.1|30477.1|30457.1|24
1756368600000|2025-08-28 08:10:00|30477.3|30457.3|30480.1|30460.1|30480.5|30460.5|30477.1|30457.1|41
1756368900000|2025-08-28 08:15:00|30480.5|30460.5|30480.1|30460.1|30481.1|30461.1|30479.1|30459.1|21
1756369200000|2025-08-28 08:20:00|30479.5|30459.5|30479.5|30459.5|30479.5|30459.5|30479.5|30459.5|1
1756369500000|2025-08-28 08:25:00|30480.1|30460.1|30475.1|30455.1|30480.5|30460.5|30475.1|30455.1|21
1756369800000|2025-08-28 08:30:00|30475.5|30455.5|30468.5|30448.5|30477.1|30457.1|30468.5|30448.5|62
1756370100000|2025-08-28 08:35:00|30469.1|30449.1|30468|30448|30475.1|30455.1|30464.5|30444.5|97
1756370400000|2025-08-28 08:40:00|30468.1|30448.1|30465.1|30445.1|30468.1|30448.1|30462.5|30442.5|32
1756370700000|2025-08-28 08:45:00|30466.1|30446.1|30469.5|30449.5|30469.5|30449.5|30466.1|30446.1|6
1756371000000|2025-08-28 08:50:00|30469.1|30449.1|30471.1|30451.1|30472.1|30452.1|30467.5|30447.5|10
1756371300000|2025-08-28 08:55:00|30471.5|30451.5|30469.1|30449.1|30471.5|30451.5|30469.1|30449.1|17
1756371600000|2025-08-28 09:00:00|30467.5|30447.5|30472.5|30452.5|30472.5|30452.5|30464.5|30444.5|30
1756371900000|2025-08-28 09:05:00|30468.5|30448.5|30462.7|30437.7|30471.1|30451.1|30459.2|30436.2|35
1756372200000|2025-08-28 09:10:00|30463.1|30438.1|30450.1|30425.1|30463.1|30438.1|30445.1|30425.1|31
1756372500000|2025-08-28 09:15:00|30447.4|30427.4|30442.5|30422.5|30448.2|30428.2|30439.5|30419.5|36
1756372800000|2025-08-28 09:20:00|30442.4|30422.4|30449.4|30424.4|30449.6|30427.1|30440.9|30419.6|38
1756373100000|2025-08-28 09:25:00|30447|30422|30448|30423|30448.6|30423.6|30446|30421|18
1756373400000|2025-08-28 09:30:00|30448.2|30423.2|30447|30422|30448.2|30423.2|30440|30415|27
1756373700000|2025-08-28 09:35:00|30447.5|30422.5|30444.4|30419.4|30447.6|30422.6|30443.9|30418.9|18
1756374000000|2025-08-28 09:40:00|30443.9|30418.9|30446.7|30421.7|30447.2|30422.2|30440.9|30415.9|22
1756374300000|2025-08-28 09:45:00|30446.6|30421.6|30455.5|30416.3|30458.6|30430.9|30446.6|30416.3|54
1756374600000|2025-08-28 09:50:00|30454.1|30417.1|30442.6|30417.6|30454.1|30423.9|30442.5|30414.5|25
1756374900000|2025-08-28 09:55:00|30441|30416|30441|30416|30441|30416|30438.4|30413.4|20
1756375200000|2025-08-28 10:00:00|30439.1|30414.1|30440|30415|30444.5|30419.5|30439.1|30414.1|12
1756375500000|2025-08-28 10:05:00|30441.4|30416.4|30438.2|30413.2|30441.4|30416.4|30435|30410|12
1756375800000|2025-08-28 10:10:00|30438.4|30413.4|30425.3|30400.3|30438.4|30413.4|30423.6|30398.6|19
1756376100000|2025-08-28 10:15:00|30425.6|30400.6|30423.5|30403.5|30426.6|30403.5|30423.5|30399.9|18
1756376700000|2025-08-28 10:25:00|30422.5|30402.5|30418.5|30398.5|30422.5|30402.5|30418|30398|12
1756377000000|2025-08-28 10:30:00|30418.1|30398.1|30420.5|30400.5|30420.5|30400.5|30416.6|30396.6|13
1756377300000|2025-08-28 10:35:00|30420.1|30400.1|30419.1|30399.1|30420.5|30400.5|30418.5|30398.5|22
1756377600000|2025-08-28 10:40:00|30419.5|30399.5|30420.1|30400.1|30421.5|30401.5|30419.5|30399.5|27
1756377900000|2025-08-28 10:45:00|30419.1|30399.1|30401.5|30381.5|30419.1|30399.1|30400.5|30380.5|60
1756378200000|2025-08-28 10:50:00|30401.1|30381.1|30402.3|30382.3|30403|30383|30399.4|30379.4|31
1756378500000|2025-08-28 10:55:00|30402.9|30382.9|30403|30383|30407.4|30387.4|30402.3|30382.3|15
1756378800000|2025-08-28 11:00:00|30402.7|30382.7|30399.5|30379.5|30402.7|30382.7|30397.5|30377.5|4
1756379100000|2025-08-28 11:05:00|30400.1|30380.1|30405|30380|30405|30383.5|30399.5|30379.5|22
1756379400000|2025-08-28 11:10:00|30404.9|30379.9|30403|30383|30406|30383|30403|30379.7|18
1756379700000|2025-08-28 11:15:00|30403.5|30383.5|30404|30384|30405.7|30385.7|30402.5|30382.5|25
1756380000000|2025-08-28 11:20:00|30403.5|30383.5|30400.5|30380.5|30403.5|30383.5|30396.5|30376.5|25
1756380300000|2025-08-28 11:25:00|30400.4|30380.4|30400.5|30380.5|30401.1|30381.1|30399.9|30379.9|20
1756380600000|2025-08-28 11:30:00|30400.1|30380.1|30399.5|30379.5|30402.5|30382.5|30399.1|30379.1|10
1756380900000|2025-08-28 11:35:00|30399.3|30379.3|30398.5|30378.5|30399.3|30379.3|30397.9|30377.9|9
1756381200000|2025-08-28 11:40:00|30398.1|30378.1|30398.1|30378.1|30398.7|30378.7|30398.1|30378.1|5
1756381500000|2025-08-28 11:45:00|30398.7|30378.7|30401.2|30381.2|30401.5|30381.5|30397.1|30377.1|57
1756381800000|2025-08-28 11:50:00|30401.1|30381.1|30401.7|30381.7|30403.7|30383.7|30399.1|30379.1|31
1756382400000|2025-08-28 12:00:00|30402|30382|30398.2|30378.2|30402|30382|30398.2|30378.2|9
1756382700000|2025-08-28 12:05:00|30401|30376|30393.9|30373.9|30401|30376|30393.9|30373.9|6
1756383000000|2025-08-28 12:10:00|30392.5|30372.5|30393.5|30373.5|30394.4|30374.4|30392.5|30372.5|9
1756383300000|2025-08-28 12:15:00|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|1
1756383600000|2025-08-28 12:20:00|30397.5|30377.5|30398.7|30378.7|30402.1|30382.1|30396.5|30376.5|15
1756383900000|2025-08-28 12:25:00|30404.7|30384.7|30470.5|30329.9|30470.5|30396.1|30404.7|30329.9|60
1756384200000|2025-08-28 12:30:00|30475.5|30324.9|30407.1|30387.1|30475.5|30387.7|30406.5|30324.9|30
1756384500000|2025-08-28 12:35:00|30406.5|30386.5|30404|30384|30407.2|30387.2|30404|30384|16
1756384800000|2025-08-28 12:40:00|30403.5|30383.5|30388.5|30368.5|30404|30384|30387.4|30367.4|29
1756385100000|2025-08-28 12:45:00|30387.5|30367.5|30393.5|30373.5|30393.7|30373.7|30387.5|30367.5|18
1756385400000|2025-08-28 12:50:00|30393.7|30373.7|30403|30383|30404|30384|30393.7|30373.7|41
1756385700000|2025-08-28 12:55:00|30402.5|30382.5|30404|30384|30404.5|30384.5|30402.5|30382.5|8
1756386000000|2025-08-28 13:00:00|30404.1|30384.1|30405.5|30385.5|30405.5|30385.5|30403.5|30383.5|39
1756386300000|2025-08-28 13:05:00|30405.1|30385.1|30406.5|30386.5|30406.5|30386.5|30405.1|30385.1|11
1756386600000|2025-08-28 13:10:00|30409|30384|30412.6|30387.6|30416.6|30391.6|30408|30383|27
1756386900000|2025-08-28 13:15:00|30412|30387|30411.5|30386.5|30412|30387|30411|30386|29
1756387200000|2025-08-28 13:20:00|30411|30386|30414.5|30389.5|30415|30390|30408.5|30383.5|10
1756387500000|2025-08-28 13:25:00|30409|30384|30408.5|30383.5|30416.7|30391.7|30406|30381|42
1756387800000|2025-08-28 13:30:00|30409.6|30384.6|30406.4|30381.4|30409.6|30384.6|30406.4|30381.4|36
1756388100000|2025-08-28 13:35:00|30405.9|30380.9|30409.6|30384.6|30417.5|30390|30403.4|30373.4|31
1756388400000|2025-08-28 13:40:00|30410.5|30385.5|30413.1|30393.1|30417.5|30395.5|30409.4|30384.4|14
1756388700000|2025-08-28 13:45:00|30414.1|30394.1|30420.1|30400.1|30422.5|30400.5|30414.1|30394.1|27
1756389000000|2025-08-28 13:50:00|30420.5|30400.5|30409.3|30389.3|30420.5|30400.5|30407|30387|20
1756389300000|2025-08-28 13:55:00|30408.5|30388.5|30410|30385|30411.6|30389.2|30402.5|30382.5|47
1756389600000|2025-08-28 14:00:00|30407.4|30382.4|30414.1|30394.1|30428|30405.5|30404.3|30382.4|42
1756389900000|2025-08-28 14:05:00|30416.2|30396.2|30405.1|30385.1|30416.2|30396.2|30405|30382|18
1756390200000|2025-08-28 14:10:00|30404.5|30384.5|30405.1|30385.1|30407.5|30385.1|30404.5|30382.5|4
1756390500000|2025-08-28 14:15:00|30407.5|30387.5|30405.9|30385.9|30409.5|30389.5|30404.1|30384.1|20
1756390800000|2025-08-28 14:20:00|30405.5|30385.5|30406.5|30386.5|30410.1|30390.1|30405.3|30385.3|27
1756391100000|2025-08-28 14:25:00|30405.5|30385.5|30405|30385|30405.5|30385.5|30405|30385|5
1756391400000|2025-08-28 14:30:00|30405.1|30385.1|30405.1|30385.1|30405.1|30385.1|30404.5|30384.5|9
1756392000000|2025-08-28 14:40:00|30398.5|30378.5|30397.1|30377.1|30398.5|30378.5|30396.5|30376.5|13
1756392300000|2025-08-28 14:45:00|30396.5|30376.5|30406.9|30386.9|30406.9|30386.9|30387.1|30367.1|33
1756392600000|2025-08-28 14:50:00|30406.5|30386.5|30408.5|30388.5|30409.1|30389.1|30406.5|30386.5|11
1756392900000|2025-08-28 14:55:00|30407.5|30387.5|30407.1|30387.1|30408.1|30388.1|30407.1|30387.1|8
1756393200000|2025-08-28 15:00:00|30406.5|30386.5|30408.1|30388.1|30408.1|30388.1|30406.5|30386.5|3
1756393500000|2025-08-28 15:05:00|30408.5|30388.5|30411.5|30391.5|30411.5|30391.5|30408.5|30388.5|10
1756393800000|2025-08-28 15:10:00|30410.5|30390.5|30410.1|30390.1|30412.6|30390.5|30402|30382|23
1756394100000|2025-08-28 15:15:00|30408.4|30388.4|30410.1|30390.1|30410.1|30390.1|30408.4|30388.4|2
1756394400000|2025-08-28 15:20:00|30408.1|30388.1|30410.1|30390.1|30410.1|30390.1|30406.1|30386.1|10
1756394700000|2025-08-28 15:25:00|30410.5|30390.5|30410.5|30390.5|30413|30390.5|30410.1|30388|9
1756395000000|2025-08-28 15:30:00|30411.1|30391.1|30416.5|30396.5|30418.5|30398.5|30410.5|30390.5|23
1756395300000|2025-08-28 15:35:00|30412.9|30392.9|30412.1|30392.1|30416.1|30396.1|30410.9|30390.9|21
1756395600000|2025-08-28 15:40:00|30412.5|30392.5|30412.5|30392.5|30413.1|30393.1|30412.1|30392.1|7
1756395900000|2025-08-28 15:45:00|30413.1|30393.1|30413.1|30393.1|30413.1|30393.1|30412.5|30392.5|5
1756396200000|2025-08-28 15:50:00|30412.5|30392.5|30409.3|30389.3|30412.5|30392.5|30406.5|30386.5|24
1756396500000|2025-08-28 15:55:00|30411.5|30391.5|30411.5|30391.5|30411.5|30391.5|30411.1|30391.1|9
1756396800000|2025-08-28 16:00:00|30412.5|30392.5|30406.1|30386.1|30412.5|30392.5|30403.9|30383|29
1756397100000|2025-08-28 16:05:00|30405.1|30385.1|30406.1|30386.1|30406.1|30386.1|30405.1|30385.1|6
1756397400000|2025-08-28 16:10:00|30404.1|30384.1|30403.1|30383.1|30404.1|30384.1|30403.1|30383.1|6
1756397700000|2025-08-28 16:15:00|30402.5|30382.5|30403.5|30383.5|30403.5|30383.5|30400.9|30380.9|5
1756398000000|2025-08-28 16:20:00|30403.1|30383.1|30403.1|30383.1|30403.1|30383.1|30403.1|30383.1|1
1756398300000|2025-08-28 16:25:00|30403.5|30383.5|30403.1|30383.1|30403.5|30383.5|30402.5|30382.5|4
1756398600000|2025-08-28 16:30:00|30402.5|30382.5|30402.5|30382.5|30403.1|30383.1|30401.7|30381.7|9
1756398900000|2025-08-28 16:35:00|30403.1|30383.1|30400.1|30380.1|30403.1|30383.1|30400.1|30380.1|6
1756399200000|2025-08-28 16:40:00|30399.1|30379.1|30400.1|30380.1|30400.1|30380.1|30399.1|30379.1|9
1756399500000|2025-08-28 16:45:00|30402.5|30377.5|30402.5|30377.5|30402.5|30377.5|30402.5|30377.5|1
1756399800000|2025-08-28 16:50:00|30403|30378|30403|30378|30403|30378|30403|30378|1
1756400100000|2025-08-28 16:55:00|30404.5|30379.5|30405.5|30380.5|30405.5|30380.5|30404.5|30379.5|3
1756400400000|2025-08-28 17:00:00|30405.3|30380.3|30405.5|30380.5|30406|30381|30404.9|30379.9|10
1756400700000|2025-08-28 17:05:00|30404.5|30379.5|30405.5|30380.5|30405.5|30380.5|30404.5|30379.5|4
1756401000000|2025-08-28 17:10:00|30404.5|30379.5|30403.5|30378.5|30405.5|30380.5|30402.5|30377.5|8
1756401300000|2025-08-28 17:15:00|30403|30378|30403.5|30378.5|30403.5|30378.5|30402.5|30377.5|4
1756401600000|2025-08-28 17:20:00|30403.6|30378.6|30407.6|30382.6|30407.6|30382.6|30403.6|30378.6|5
1756401900000|2025-08-28 17:25:00|30407|30382|30407|30382|30407|30382|30407|30382|1
1756402200000|2025-08-28 17:30:00|30400|30375|30405|30380|30405.6|30380.6|30400|30375|3
1756402800000|2025-08-28 17:40:00|30404.4|30379.4|30405|30380|30405|30380|30404.4|30379.4|2
1756404000000|2025-08-28 18:00:00|30403.6|30378.6|30400|30375|30405.6|30380.6|30400|30375|7
1756404300000|2025-08-28 18:05:00|30400.6|30375.6|30400|30375|30401.3|30376.3|30400|30375|4
1756404600000|2025-08-28 18:10:00|30399.4|30374.4|30400|30375|30400|30375|30399.4|30374.4|2
1756406400000|2025-08-28 18:40:00|30401.6|30376.6|30400|30375|30401.6|30376.6|30400|30375|4
1756406700000|2025-08-28 18:45:00|30399|30374|30397.6|30372.6|30399|30374|30397|30372|8
1756407000000|2025-08-28 18:50:00|30395.9|30370.9|30397|30372|30400|30375|30394.9|30369.9|11
1756407300000|2025-08-28 18:55:00|30395.6|30370.6|30402.6|30377.6|30402.6|30377.6|30395|30370|20
1756407600000|2025-08-28 19:00:00|30402.4|30377.4|30402.6|30377.6|30402.6|30377.6|30402.4|30377.4|4
1756408200000|2025-08-28 19:10:00|30400.2|30375.2|30400.2|30375.2|30400.2|30375.2|30400.2|30375.2|1
1756408500000|2025-08-28 19:15:00|30402.1|30377.1|30401.9|30376.9|30402.6|30377.6|30401.9|30376.9|11
1756408800000|2025-08-28 19:20:00|30402.6|30377.6|30402.1|30377.1|30402.6|30377.6|30401.4|30376.4|8
1756409100000|2025-08-28 19:25:00|30402.6|30377.6|30401.9|30376.9|30402.6|30377.6|30401.9|30376.9|6
1756409400000|2025-08-28 19:30:00|30402.6|30377.6|30410|30370.1|30410|30377.8|30401.9|30370.1|19
1756409700000|2025-08-28 19:35:00|30408.4|30370.5|30408.4|30370.5|30408.4|30370.5|30408.4|30370.5|1
1756410000000|2025-08-28 19:40:00|30410|30370.1|30397.5|30372.5|30410|30372.5|30397.5|30369.9|5
1756410300000|2025-08-28 19:45:00|30395|30370|30395|30370|30395|30370|30395|30370|1
1756410600000|2025-08-28 19:50:00|30397|30372|30397.6|30372.6|30397.6|30372.6|30396.6|30371.6|6
1756429200000|2025-08-29 01:00:00|30396|30344.9|30389.5|30369.5|30396|30375.8|30373.9|30337.3|92
1756429500000|2025-08-29 01:05:00|30395.1|30375.1|30430|30405|30436.4|30406|30378.2|30353.2|95
1756429800000|2025-08-29 01:10:00|30431.5|30406.5|30462.8|30408.6|30462.8|30425.5|30431.5|30405.5|80
1756430100000|2025-08-29 01:15:00|30460.2|30409.2|30461.5|30441.5|30475.2|30444.5|30452.5|30409.2|117
1756430400000|2025-08-29 01:20:00|30461.1|30441.1|30466.1|30446.1|30469.8|30449.8|30460.5|30440.5|58
1756430700000|2025-08-29 01:25:00|30469.3|30449.3|30460.4|30440.4|30520|30497|30460.4|30440.4|93
1756431000000|2025-08-29 01:30:00|30460.8|30440.8|30455.5|30435.5|30476.9|30456.9|30444.5|30424.5|103
1756431300000|2025-08-29 01:35:00|30455.2|30435.2|30444.3|30424.3|30455.3|30435.3|30433.4|30413.4|58
1756431600000|2025-08-29 01:40:00|30443.9|30423.9|30444.2|30424.2|30459.3|30439.3|30443.4|30423.4|38
1756431900000|2025-08-29 01:45:00|30444.1|30424.1|30440.3|30420.3|30445.1|30425.1|30425|30405|87
1756432200000|2025-08-29 01:50:00|30440.6|30420.6|30454.5|30434.5|30457.5|30437.5|30440.1|30420.1|69
1756432500000|2025-08-29 01:55:00|30454|30434|30449.6|30429.6|30456.9|30436.2|30449.1|30429.1|95
1756432800000|2025-08-29 02:00:00|30449.8|30429.8|30454.7|30429.7|30461.9|30433.9|30448.6|30426.6|79
1756433100000|2025-08-29 02:05:00|30450.5|30430.5|30455.4|30435.4|30456.9|30435.4|30447.3|30427.3|37
1756433400000|2025-08-29 02:10:00|30455.6|30435.6|30455.1|30435.1|30459.5|30439.5|30452.1|30432.1|33
1756433700000|2025-08-29 02:15:00|30452|30432|30440.5|30420.5|30456.3|30436.3|30435.1|30412|51
1756434000000|2025-08-29 02:20:00|30440.3|30420.3|30445|30425|30456.5|30436.5|30439.6|30419.6|54
1756434300000|2025-08-29 02:25:00|30444.9|30424.9|30442.6|30422.6|30446.7|30426.7|30441.9|30421.9|44
1756434600000|2025-08-29 02:30:00|30442.5|30422.5|30445.3|30425.3|30446.5|30426.5|30442.5|30422.5|71
1756434900000|2025-08-29 02:35:00|30445.5|30425.5|30440.3|30415.3|30447|30427|30436.6|30415.2|42
1756435200000|2025-08-29 02:40:00|30440.7|30415.7|30442.5|30422.5|30448.2|30428.2|30435|30415|65
1756435500000|2025-08-29 02:45:00|30442.6|30422.6|30443.8|30423.8|30445.6|30425.6|30439.5|30419.5|59
1756435800000|2025-08-29 02:50:00|30444.4|30424.4|30448.8|30428.8|30448.8|30428.8|30441.6|30421.6|40
1756436100000|2025-08-29 02:55:00|30445|30425|30449.1|30429.1|30452.5|30432.5|30445|30425|25
1756436400000|2025-08-29 03:00:00|30451.5|30431.5|30457.5|30437.5|30459.9|30439.9|30451.5|30431.5|22
1756436700000|2025-08-29 03:05:00|30459.9|30439.9|30460.1|30440.1|30464.2|30444.2|30457.5|30437.5|33
1756437000000|2025-08-29 03:10:00|30460.2|30440.2|30462.3|30442.3|30464.2|30444.2|30460.1|30440.1|56
1756437300000|2025-08-29 03:15:00|30462.5|30442.5|30457.5|30437.5|30462.6|30442.6|30457.5|30437.5|23
1756437600000|2025-08-29 03:20:00|30459.1|30439.1|30460.1|30440.1|30461.1|30441.1|30457.5|30437.5|31
1756437900000|2025-08-29 03:25:00|30460.2|30440.2|30460.2|30440.2|30460.2|30440.2|30460|30440|3
1756438200000|2025-08-29 03:30:00|30460.1|30440.1|30462.5|30442.5|30463.9|30443.9|30460.1|30440.1|37
1756438500000|2025-08-29 03:35:00|30464.4|30444.4|30459.1|30439.1|30464.4|30444.4|30457.5|30437.5|18
1756438800000|2025-08-29 03:40:00|30458.9|30438.9|30459.1|30439.1|30460.6|30440.6|30457.5|30437.5|34
1756439100000|2025-08-29 03:45:00|30457.5|30437.5|30453.1|30433.1|30458.7|30438.7|30449.5|30429.5|54
1756439400000|2025-08-29 03:50:00|30452.6|30432.6|30445.5|30420.5|30453.1|30433.1|30445.1|30415.3|80
1756439700000|2025-08-29 03:55:00|30444.4|30419.4|30443.3|30423.3|30445.9|30425.2|30441.1|30419.4|75
1756440000000|2025-08-29 04:00:00|30443.2|30423.2|30444.6|30424.6|30444.6|30424.6|30434.5|30414.5|47
1756440300000|2025-08-29 04:05:00|30445.1|30425.1|30443.8|30423.8|30447.1|30427.1|30440.5|30420.5|26
1756440600000|2025-08-29 04:10:00|30444.3|30424.3|30445|30425|30445.1|30425.1|30443.5|30423.5|41
1756440900000|2025-08-29 04:15:00|30444.2|30424.2|30444.8|30424.8|30445.7|30425.7|30442.7|30422.7|58
1756441200000|2025-08-29 04:20:00|30443|30423|30446.1|30426.1|30446.8|30426.8|30443|30423|79
1756441500000|2025-08-29 04:25:00|30446.4|30426.4|30446.9|30426.9|30447.3|30427.3|30446.4|30426.4|12
1756441800000|2025-08-29 04:30:00|30447|30427|30450.1|30430.1|30450.6|30430.6|30445|30425|49
1756442100000|2025-08-29 04:35:00|30450|30430|30448.4|30428.4|30450|30430|30448.4|30428.4|57
1756442400000|2025-08-29 04:40:00|30448.9|30428.9|30449.1|30429.1|30449.5|30429.5|30448.3|30428.3|38
1756442700000|2025-08-29 04:45:00|30450.1|30430.1|30450.7|30430.7|30457.5|30437.5|30450.1|30428.9|11
1756443000000|2025-08-29 04:50:00|30451.1|30431.1|30454.8|30429.8|30455.9|30432.9|30449.3|30429.3|26
1756443300000|2025-08-29 04:55:00|30454.1|30429.1|30449.6|30429.6|30456.4|30431.4|30449|30428.5|44
1756443600000|2025-08-29 05:00:00|30449.4|30429.4|30449.3|30429.3|30454.9|30431.7|30448.5|30428.5|60
1756443900000|2025-08-29 05:05:00|30449.8|30429.8|30449.3|30429.3|30449.8|30429.8|30448.8|30428.8|21
1756444200000|2025-08-29 05:10:00|30450|30430|30446.5|30426.5|30450|30430|30446.5|30426.5|5
1756444500000|2025-08-29 05:15:00|30446.8|30426.8|30449.3|30429.3|30449.3|30429.3|30439.5|30419.5|58
1756444800000|2025-08-29 05:20:00|30449.1|30429.1|30448.9|30428.9|30450.1|30430.1|30448.1|30428.1|18
1756445100000|2025-08-29 05:25:00|30449|30429|30452.4|30427.4|30454|30429.6|30445.1|30425.1|49
1756445400000|2025-08-29 05:30:00|30452.2|30427.2|30450.1|30425.1|30452.8|30427.8|30449.8|30424.8|44
1756445700000|2025-08-29 05:35:00|30450.2|30425.2|30455|30430|30455.4|30430.4|30449|30424|50
1756446000000|2025-08-29 05:40:00|30455.6|30430.6|30456|30431|30461.6|30436.6|30455.6|30430.6|29
1756446300000|2025-08-29 05:45:00|30456.1|30431.1|30461.4|30436.4|30461.8|30436.8|30455.6|30430.6|47
1756446600000|2025-08-29 05:50:00|30457.8|30432.8|30457.5|30437.5|30459.7|30439.7|30455.2|30432.8|13
1756446900000|2025-08-29 05:55:00|30459.4|30439.4|30457.5|30437.5|30459.7|30439.7|30457.5|30437.5|12
1756447200000|2025-08-29 06:00:00|30455.7|30435.7|30449.1|30429.1|30459.7|30439.7|30449.1|30429.1|46
1756447500000|2025-08-29 06:05:00|30450|30430|30445.1|30425.1|30459.2|30439.2|30444.1|30423.9|93
1756447800000|2025-08-29 06:10:00|30444.8|30424.8|30434.1|30414.1|30446.1|30426.1|30432.9|30412.9|92
1756448100000|2025-08-29 06:15:00|30438.8|30418.8|30446.9|30426.9|30449.2|30429.2|30435|30415|54
1756448400000|2025-08-29 06:20:00|30447.4|30427.4|30446|30426|30447.6|30427.6|30445.5|30425.5|40
1756448700000|2025-08-29 06:25:00|30446.4|30426.4|30436.5|30416.5|30446.4|30426.4|30436.5|30416.5|97
1756449000000|2025-08-29 06:30:00|30437.1|30417.1|30433.7|30413.7|30437.5|30417.5|30432.5|30412.5|46
1756449300000|2025-08-29 06:35:00|30434.5|30414.5|30440.5|30420.5|30447.5|30427.5|30434.5|30414.5|39
1756449600000|2025-08-29 06:40:00|30442.5|30422.5|30441.5|30421.5|30443.5|30423.5|30440|30420|31
1756449900000|2025-08-29 06:45:00|30442.1|30422.1|30442.5|30422.5|30443.5|30423.5|30441.5|30421.5|6
1756450200000|2025-08-29 06:50:00|30440.2|30420.2|30442.5|30422.5|30444.4|30424.4|30440|30420|21
1756450500000|2025-08-29 06:55:00|30443.5|30423.5|30455|30435|30459.3|30439.3|30443.5|30423.5|23
1756450800000|2025-08-29 07:00:00|30455.7|30435.7|30454.1|30434.1|30458.5|30438.5|30452.5|30432.5|26
1756451100000|2025-08-29 07:05:00|30454.2|30434.2|30454.1|30434.1|30454.8|30434.8|30452.5|30432.5|8
1756451400000|2025-08-29 07:10:00|30453.5|30433.5|30451.5|30431.5|30454.1|30434.1|30451.5|30431.5|12
1756451700000|2025-08-29 07:15:00|30452.5|30432.5|30470.2|30445.2|30495.7|30457|30452.5|30430.1|62
1756452000000|2025-08-29 07:20:00|30476|30451|30476.1|30456.1|30486.9|30461.9|30472|30438.6|61
1756452300000|2025-08-29 07:25:00|30475.5|30455.5|30472.5|30452.5|30476.7|30456.3|30471.5|30451.5|46
1756452600000|2025-08-29 07:30:00|30474.5|30454.5|30472.5|30452.5|30476|30456|30471.5|30451.5|53
1756452900000|2025-08-29 07:35:00|30472.7|30452.7|30475.1|30455.1|30475.3|30455.3|30471.7|30451.7|14
1756453200000|2025-08-29 07:40:00|30475.2|30455.2|30475.1|30455.1|30475.2|30455.2|30475.1|30455.1|4
1756453500000|2025-08-29 07:45:00|30474.5|30454.5|30475.1|30455.1|30477.1|30457.1|30474.5|30454.5|25
1756453800000|2025-08-29 07:50:00|30475.7|30455.7|30474.1|30454.1|30497.1|30477.1|30473.5|30453.5|81
1756454100000|2025-08-29 07:55:00|30475|30455|30474.5|30454.5|30475.1|30455.1|30472.9|30452.9|19
1756454400000|2025-08-29 08:00:00|30474.1|30454.1|30477.1|30457.1|30478.1|30458.1|30465.5|30445.5|29
1756454700000|2025-08-29 08:05:00|30476.9|30456.9|30488.5|30468.5|30489.5|30469.5|30476.9|30456.9|43
1756455000000|2025-08-29 08:10:00|30487.5|30467.5|30487.5|30467.5|30487.5|30467.5|30487|30467|3
1756455300000|2025-08-29 08:15:00|30488.5|30468.5|30491.5|30471.5|30491.5|30471.5|30487.5|30467.5|8
1756455600000|2025-08-29 08:20:00|30491.9|30471.9|30487.5|30467.5|30492.1|30472.1|30487.5|30467.5|19
1756455900000|2025-08-29 08:25:00|30487|30467|30478.5|30458.5|30487.1|30467.1|30475.9|30455.9|38
1756456200000|2025-08-29 08:30:00|30478.1|30458.1|30477.5|30457.5|30479.5|30459.5|30470.1|30450.1|47
1756456500000|2025-08-29 08:35:00|30475.9|30455.9|30474.1|30454.1|30478.1|30458.1|30469.7|30449.7|51
1756456800000|2025-08-29 08:40:00|30474.5|30454.5|30475.1|30455.1|30476.1|30456.1|30474.5|30454.5|18
1756457100000|2025-08-29 08:45:00|30475.5|30455.5|30475.5|30455.5|30475.5|30455.5|30475.5|30455.5|1
1756457400000|2025-08-29 08:50:00|30475.1|30455.1|30484.3|30464.3|30487.9|30467.9|30474.5|30454.5|30
1756457700000|2025-08-29 08:55:00|30483.9|30463.9|30478.1|30458.1|30484.1|30464.1|30478.1|30458.1|10
1756458000000|2025-08-29 09:00:00|30477.1|30457.1|30474.1|30454.1|30477.1|30457.1|30473.5|30453.5|11
1756458300000|2025-08-29 09:05:00|30473.6|30453.6|30474.1|30454.1|30474.1|30454.1|30473.5|30453.5|10
1756458600000|2025-08-29 09:10:00|30473.5|30453.5|30473.1|30453.1|30474.1|30454.1|30472.4|30452.4|9
1756458900000|2025-08-29 09:15:00|30472.5|30452.5|30469.5|30449.5|30472.5|30452.5|30468.5|30448.5|14
1756459200000|2025-08-29 09:20:00|30470.1|30450.1|30471.3|30451.3|30471.3|30451.3|30467.4|30447.4|44
1756459500000|2025-08-29 09:25:00|30473.5|30453.5|30471.5|30451.5|30474.1|30454.1|30469.8|30449.8|80
1756459800000|2025-08-29 09:30:00|30470.1|30450.1|30470.1|30450.1|30476.1|30456.1|30466.6|30446.6|44
1756460100000|2025-08-29 09:35:00|30469.9|30449.9|30467.5|30447.5|30475.5|30455.5|30465.5|30445.5|31
1756460400000|2025-08-29 09:40:00|30468.1|30448.1|30465.9|30445.9|30470.5|30450.5|30465.5|30445.5|26
1756460700000|2025-08-29 09:45:00|30466.3|30446.3|30469.5|30449.5|30471.4|30451.4|30466.3|30446.3|43
1756461000000|2025-08-29 09:50:00|30469.8|30449.8|30465.1|30445.1|30471.7|30451.7|30463.4|30443.4|17
1756461300000|2025-08-29 09:55:00|30464.5|30444.5|30464.1|30444.1|30464.5|30444.5|30462.9|30442.9|3
1756461600000|2025-08-29 10:00:00|30463.9|30443.9|30468.1|30448.1|30468.9|30448.9|30463.9|30443.9|61
1756461900000|2025-08-29 10:05:00|30468.5|30448.5|30469.5|30449.5|30469.5|30449.5|30468|30448|9
1756462200000|2025-08-29 10:10:00|30471|30451|30472.1|30452.1|30473.5|30453.5|30470.5|30450.5|9
1756462500000|2025-08-29 10:15:00|30472.5|30452.5|30477.3|30457.3|30485.6|30465.5|30472.5|30452.5|28
1756462800000|2025-08-29 10:20:00|30477.4|30457.4|30468.1|30448.1|30477.4|30457.4|30467.4|30447.4|20
1756463100000|2025-08-29 10:25:00|30468.5|30448.5|30467|30447|30468.5|30448.5|30465.5|30445.5|17
1756463400000|2025-08-29 10:30:00|30466.1|30446.1|30469.1|30449.1|30469.1|30449.1|30466.1|30446.1|12
1756463700000|2025-08-29 10:35:00|30469.5|30449.5|30469.5|30449.5|30470.1|30450.1|30469.5|30449.5|3
1756464000000|2025-08-29 10:40:00|30469.1|30449.1|30478|30458|30478|30458|30469.1|30449.1|14
1756464300000|2025-08-29 10:45:00|30479|30459|30485.4|30465.4|30486.2|30466.2|30479|30459|15
1756464600000|2025-08-29 10:50:00|30484.5|30464.5|30481.1|30461.1|30484.6|30464.6|30481.1|30461.1|8
1756464900000|2025-08-29 10:55:00|30481.5|30461.5|30484.4|30464.4|30484.5|30464.5|30481.5|30461.5|8
1756465200000|2025-08-29 11:00:00|30484.5|30464.5|30484.1|30464.1|30484.5|30464.5|30484.1|30464.1|2
1756465500000|2025-08-29 11:05:00|30484|30464|30483.1|30463.1|30484.2|30464.2|30483.1|30463.1|8
1756465800000|2025-08-29 11:10:00|30482.3|30462.3|30488.1|30468.1|30488.1|30468.1|30481.5|30461.5|16
1756466100000|2025-08-29 11:15:00|30488.5|30468.5|30486.5|30466.5|30489.1|30469.1|30486.5|30466.5|4
1756466400000|2025-08-29 11:20:00|30485.5|30465.5|30488.5|30468.5|30488.5|30468.5|30480.1|30460.1|28
1756466700000|2025-08-29 11:25:00|30488.1|30468.1|30488.1|30468.1|30488.1|30468.1|30488.1|30468.1|1
1756467000000|2025-08-29 11:30:00|30487.4|30467.4|30487.5|30467.5|30489.1|30469.1|30487.4|30467.4|8
1756467300000|2025-08-29 11:35:00|30487.1|30467.1|30487.1|30467.1|30487.1|30467.1|30486.5|30466.5|3
1756467900000|2025-08-29 11:45:00|30488.1|30468.1|30485.5|30465.5|30488.6|30468.6|30485.5|30465.5|9
1756468200000|2025-08-29 11:50:00|30484.5|30464.5|30485.5|30465.5|30485.5|30465.5|30484.5|30464.5|5
1756468500000|2025-08-29 11:55:00|30485.1|30465.1|30486.1|30466.1|30486.1|30466.1|30484.4|30464.4|9
1756468800000|2025-08-29 12:00:00|30486.5|30466.5|30492.1|30472.1|30494.1|30474.1|30486.5|30466.5|11
1756469100000|2025-08-29 12:05:00|30492.5|30472.5|30500.5|30480.5|30500.5|30480.5|30490.1|30470.1|24
1756469400000|2025-08-29 12:10:00|30501.5|30481.5|30500|30480|30528.5|30508.5|30494.6|30473.1|89
1756469700000|2025-08-29 12:15:00|30499.5|30479.5|30499.1|30479.1|30500.5|30480.5|30493.5|30473.5|25
1756470000000|2025-08-29 12:20:00|30499.5|30479.5|30500.5|30480.5|30500.5|30480.5|30499.5|30479.5|3
1756470300000|2025-08-29 12:25:00|30505.5|30485.5|30530|30470.4|30530|30489.5|30505.5|30470.4|77
1756470600000|2025-08-29 12:30:00|30542.5|30457.9|30503.1|30483.1|30568|30491.8|30502.5|30452.9|81
1756470900000|2025-08-29 12:35:00|30502.5|30482.5|30504.5|30484.5|30506.1|30486.1|30502.5|30482.5|14
1756471200000|2025-08-29 12:40:00|30505.2|30485.2|30512.1|30492.1|30516.1|30496.1|30504.1|30484.1|31
1756471500000|2025-08-29 12:45:00|30512.7|30492.7|30508.5|30488.5|30514.1|30494.1|30508.1|30488.1|13
1756471800000|2025-08-29 12:50:00|30508.1|30488.1|30514.5|30489.5|30514.5|30492.1|30508.1|30488.1|8
1756472100000|2025-08-29 12:55:00|30511.5|30486.5|30511.5|30486.5|30516.5|30491.5|30510|30485|21
1756472400000|2025-08-29 13:00:00|30514.7|30479.3|30505|30480|30514.7|30481.5|30504|30478.8|38
1756472700000|2025-08-29 13:05:00|30504.3|30479.3|30503.5|30483.5|30505|30483.5|30501.5|30479.3|119
1756473000000|2025-08-29 13:10:00|30503|30483|30516.5|30496.5|30517|30497|30502|30482|97
1756473600000|2025-08-29 13:20:00|30516|30496|30517.5|30497.5|30517.5|30497.5|30516|30496|3
1756473900000|2025-08-29 13:25:00|30518|30498|30518.1|30498.1|30522.5|30502.5|30508.5|30488.5|37
1756474200000|2025-08-29 13:30:00|30517.5|30497.5|30515.5|30495.5|30523|30503|30513|30493|17
1756474500000|2025-08-29 13:35:00|30514.5|30494.5|30517|30497|30519|30499|30512.5|30492.5|19
1756474800000|2025-08-29 13:40:00|30517.1|30497.1|30555.5|30438.5|30555.5|30497.1|30509|30438.5|38
1756475100000|2025-08-29 13:45:00|30529.5|30464.5|30505.5|30485.5|30529.5|30487|30504.5|30464.5|17
1756475400000|2025-08-29 13:50:00|30506|30486|30508.5|30488.5|30514.5|30494.5|30506|30486|27
1756475700000|2025-08-29 13:55:00|30508|30488|30510|30490|30510|30490|30506.5|30486.5|13
1756476000000|2025-08-29 14:00:00|30509.5|30489.5|30505|30485|30510|30490|30504.5|30484.5|7
1756476300000|2025-08-29 14:05:00|30504.5|30484.5|30504|30484|30504.5|30484.5|30501.8|30481.8|9
1756476600000|2025-08-29 14:10:00|30504.5|30484.5|30505.5|30485.5|30506.3|30486.3|30504.5|30484.5|9
1756476900000|2025-08-29 14:15:00|30505|30485|30501.1|30481.1|30505.5|30485.5|30500.5|30480.5|17
1756477200000|2025-08-29 14:20:00|30500.6|30480.6|30488.5|30468.5|30501.6|30481.6|30488|30468|17
1756477500000|2025-08-29 14:25:00|30488.1|30468.1|30496.5|30476.5|30498.7|30478.7|30488.1|30468.1|27
1756477800000|2025-08-29 14:30:00|30497.1|30477.1|30466.1|30446.1|30497.5|30477.5|30466|30446|31
1756478100000|2025-08-29 14:35:00|30465.5|30445.5|30466.5|30446.5|30475|30450|30465.5|30442|30
1756478400000|2025-08-29 14:40:00|30466.1|30446.1|30480.7|30455.7|30492.5|30468.1|30466.1|30446.1|72
1756478700000|2025-08-29 14:45:00|30480.9|30455.9|30502.5|30482.5|30504|30483.7|30480.1|30455.9|55
1756479000000|2025-08-29 14:50:00|30503.1|30483.1|30503.5|30483.5|30504.5|30484.5|30499.5|30479.5|13
1756479300000|2025-08-29 14:55:00|30504.1|30484.1|30489.5|30469.5|30504.1|30484.1|30489.5|30469.5|48
1756479600000|2025-08-29 15:00:00|30490.1|30470.1|30501.5|30481.5|30501.5|30481.5|30488.5|30468.5|45
1756479900000|2025-08-29 15:05:00|30502.1|30482.1|30502.5|30482.5|30503.1|30483.1|30499.5|30479.5|16
1756480200000|2025-08-29 15:10:00|30503.5|30483.5|30503.1|30483.1|30505.5|30485.5|30503.1|30483.1|6
1756480500000|2025-08-29 15:15:00|30502.5|30482.5|30505.5|30485.5|30506.5|30486.5|30500.1|30480.1|22
1756480800000|2025-08-29 15:20:00|30504.5|30484.5|30506.1|30486.1|30506.1|30486.1|30502.5|30482.5|11
1756481100000|2025-08-29 15:25:00|30506.5|30486.5|30506.1|30486.1|30506.5|30486.5|30506.1|30486.1|2
1756481400000|2025-08-29 15:30:00|30506.5|30486.5|30507.1|30487.1|30507.1|30487.1|30506.5|30486.5|2
1756481700000|2025-08-29 15:35:00|30508.5|30488.5|30510.1|30490.1|30513.6|30491.5|30508.5|30488|16
1756482000000|2025-08-29 15:40:00|30509.5|30489.5|30510.5|30490.5|30510.5|30490.5|30509.5|30489.5|2
1756482300000|2025-08-29 15:45:00|30509.5|30484.5|30509.1|30489.1|30510.6|30490.1|30509.1|30484.5|5
1756482600000|2025-08-29 15:50:00|30509.5|30489.5|30507.1|30487.1|30510.1|30490.1|30507.1|30487.1|12
1756482900000|2025-08-29 15:55:00|30507.5|30487.5|30510.1|30490.1|30510.1|30490.1|30507.5|30487.5|10
1756483200000|2025-08-29 16:00:00|30511.1|30491.1|30510.1|30490.1|30511.1|30491.1|30510.1|30490.1|3
1756483500000|2025-08-29 16:05:00|30512.6|30487.6|30505.6|30480.6|30512.6|30487.6|30505.6|30480.6|21
1756483800000|2025-08-29 16:10:00|30505|30480|30512|30487|30512|30487|30504|30479|14
1756484100000|2025-08-29 16:15:00|30511|30486|30512|30487|30513|30488|30511|30486|9
1756484400000|2025-08-29 16:20:00|30513|30488|30510.5|30485.5|30515.2|30490.2|30510.5|30485.5|21
1756484700000|2025-08-29 16:25:00|30510|30485|30509|30484|30510.5|30485.5|30508.5|30483.5|8
1756485000000|2025-08-29 16:30:00|30508.6|30483.6|30509|30484|30509.6|30484.6|30508.6|30483.6|6
1756485600000|2025-08-29 16:40:00|30509.6|30484.6|30508.6|30483.6|30509.6|30484.6|30508.6|30483.6|3
1756485900000|2025-08-29 16:45:00|30509|30484|30508.6|30483.6|30509|30484|30508.6|30483.6|2
1756486200000|2025-08-29 16:50:00|30509|30484|30509|30484|30510|30485|30509|30484|5
1756486500000|2025-08-29 16:55:00|30508.6|30483.6|30509|30484|30509|30484|30508.6|30483.6|4
1756486800000|2025-08-29 17:00:00|30508.9|30483.9|30509|30484|30509|30484|30508.9|30483.9|2
1756487700000|2025-08-29 17:15:00|30509.6|30484.6|30510.6|30485.6|30511|30486|30509.4|30484.4|6
1756488900000|2025-08-29 17:35:00|30510|30485|30508.6|30483.6|30510.6|30485.6|30506.6|30481.6|16
1756489200000|2025-08-29 17:40:00|30508|30483|30508|30483|30509|30484|30507.6|30482.6|7
1756489500000|2025-08-29 17:45:00|30508.6|30483.6|30508.6|30483.6|30509|30484|30508.6|30483.6|3
1756489800000|2025-08-29 17:50:00|30508|30483|30500|30475|30508|30483|30500|30475|12
1756490100000|2025-08-29 17:55:00|30499.5|30474.5|30502|30477|30502.5|30477.5|30494.9|30469.9|14
1756490400000|2025-08-29 18:00:00|30502.5|30477.5|30501|30476|30502.5|30477.5|30501|30476|10
1756490700000|2025-08-29 18:05:00|30500.5|30475.5|30503.5|30478.5|30503.5|30478.5|30500|30475|10
1756491000000|2025-08-29 18:10:00|30503|30478|30504|30479|30504|30479|30502|30477|22
1756491300000|2025-08-29 18:15:00|30505|30480|30504|30479|30505|30480|30501|30476|27
1756491600000|2025-08-29 18:20:00|30504.6|30479.6|30502.6|30477.6|30504.6|30479.6|30502.6|30477.6|22
1756491900000|2025-08-29 18:25:00|30503|30478|30513.6|30488.6|30513.6|30488.6|30503|30478|21
1756492200000|2025-08-29 18:30:00|30514|30489|30518.6|30493.6|30519.6|30494.6|30514|30489|9
1756492500000|2025-08-29 18:35:00|30519.6|30494.6|30509.5|30484.5|30520.6|30495.6|30509|30484|10
1756492800000|2025-08-29 18:40:00|30507|30482|30498.6|30473.6|30507|30482|30498.5|30473.5|18
1756493100000|2025-08-29 18:45:00|30498|30473|30499|30474|30499|30474|30497.9|30472.9|5
1756493400000|2025-08-29 18:50:00|30499.6|30474.6|30499.6|30474.6|30499.6|30474.6|30498.6|30473.6|9
1756493700000|2025-08-29 18:55:00|30499|30474|30480.4|30455.4|30499.6|30474.6|30470.6|30445.6|42
1756494000000|2025-08-29 19:00:00|30481.2|30456.2|30482.4|30457.4|30482.4|30457.4|30480.4|30455.4|10
1756494300000|2025-08-29 19:05:00|30482|30457|30480.2|30455.2|30488.3|30459|30478|30449.8|22
1756494600000|2025-08-29 19:10:00|30482.2|30457.2|30495.5|30441.3|30495.7|30458.2|30480.2|30440.5|12
1756494900000|2025-08-29 19:15:00|30497.4|30439.4|30491.2|30448.1|30497.4|30451.5|30491.2|30435.4|10
1756495200000|2025-08-29 19:20:00|30489.1|30449.8|30491.1|30451.8|30495.2|30452.1|30487.1|30444.9|10
1756495500000|2025-08-29 19:25:00|30492|30448.9|30490.2|30447.1|30492|30448.9|30488.1|30447.1|3
1756495800000|2025-08-29 19:30:00|30488.1|30448.8|30482.2|30439.1|30488.5|30448.8|30478.6|30439.1|16
1756496100000|2025-08-29 19:35:00|30483.2|30440.1|30483.2|30440.1|30485|30441.9|30482.2|30439.1|10
1756496400000|2025-08-29 19:40:00|30483|30439.9|30486.1|30446.8|30487|30446.8|30483|30439.9|7
1756496700000|2025-08-29 19:45:00|30487|30443.9|30485|30441.9|30487|30443.9|30483.2|30440.1|8
1756497000000|2025-08-29 19:50:00|30485.2|30442.1|30482.2|30439.1|30490.2|30447.1|30467.5|30434.1|26
1756497300000|2025-08-29 19:55:00|30480.1|30440.8|30485.2|30442.1|30485.2|30442.1|30480.1|30439.1|7
1756688400000|2025-09-01 01:00:00|30498.2|30440.6|30530.9|30491.1|30553.2|30510.6|30495.3|30440.6|60
1756688700000|2025-09-01 01:05:00|30523.6|30498.6|30524.5|30499.5|30526.4|30503.6|30523.1|30498.5|25
1756689000000|2025-09-01 01:10:00|30525|30500|30537.5|30512.5|30538|30518|30522.5|30500|24
1756689300000|2025-09-01 01:15:00|30538|30513|30541.7|30521.7|30545|30525|30535|30512.5|58
1756689600000|2025-09-01 01:20:00|30542.7|30522.7|30547.5|30527.5|30565.1|30545.1|30542.1|30522.1|52
1756689900000|2025-09-01 01:25:00|30548.5|30528.5|30539.5|30519.5|30549.4|30529.4|30536|30516|29
1756690200000|2025-09-01 01:30:00|30539.8|30519.8|30540.9|30520.9|30550|30528.8|30539.8|30519.8|22
1756690500000|2025-09-01 01:35:00|30541|30521|30543.8|30523.8|30548.5|30528.5|30541|30521|13
1756690800000|2025-09-01 01:40:00|30543.1|30523.1|30542.5|30522.5|30545.1|30525.1|30542|30522|14
1756691100000|2025-09-01 01:45:00|30542.6|30522.6|30539.6|30519.6|30543.1|30523.1|30539.5|30519.5|38
1756691400000|2025-09-01 01:50:00|30539.5|30519.5|30543.6|30523.6|30544.6|30524.6|30535|30515|34
1756691700000|2025-09-01 01:55:00|30543.7|30523.7|30530.1|30510.1|30544.1|30524.1|30526.8|30506.8|66
1756692000000|2025-09-01 02:00:00|30530.6|30510.6|30525|30500|30534.8|30514.8|30516.4|30491.4|95
1756692300000|2025-09-01 02:05:00|30525.6|30500.6|30509.7|30489.7|30532.5|30512.5|30509.5|30488.5|86
1756692600000|2025-09-01 02:10:00|30508|30488|30513|30493|30514.6|30494.6|30502.5|30482.5|102
1756692900000|2025-09-01 02:15:00|30513.2|30493.2|30514.5|30494.5|30517|30497|30506.9|30486.9|68
1756693200000|2025-09-01 02:20:00|30514.1|30494.1|30536.1|30516.1|30536.8|30516.8|30514.1|30494.1|35
1756693500000|2025-09-01 02:25:00|30535.5|30515.5|30553.1|30533.1|30553.5|30533.5|30535.5|30515.5|75
1756693800000|2025-09-01 02:30:00|30552.5|30532.5|30577|30557|30579|30559|30551.5|30531.5|106
1756694100000|2025-09-01 02:35:00|30576|30556|30575.4|30555.4|30577.5|30557.5|30568.1|30548.1|70
1756694400000|2025-09-01 02:40:00|30574.4|30554.4|30571.2|30551.2|30575.4|30555.4|30570.5|30550.5|39
1756694700000|2025-09-01 02:45:00|30574.5|30554.5|30589.6|30564.6|30592.5|30570.1|30568.1|30548.1|73
1756695000000|2025-09-01 02:50:00|30587.6|30562.6|30569.5|30549.5|30590|30565|30568.1|30548.1|67
1756695300000|2025-09-01 02:55:00|30570|30550|30569.1|30549.1|30572.5|30552.5|30567.5|30547.5|51
1756695600000|2025-09-01 03:00:00|30569.5|30549.5|30570|30550|30570.4|30550.4|30564.2|30544.2|71
1756695900000|2025-09-01 03:05:00|30569.7|30549.7|30566.5|30546.5|30572.5|30552.5|30550.4|30530.4|80
1756696200000|2025-09-01 03:10:00|30566.1|30546.1|30567.5|30547.5|30571.1|30551.1|30565.5|30545.5|37
1756696500000|2025-09-01 03:15:00|30567.2|30547.2|30568.9|30548.9|30571.6|30551.6|30566.3|30546.3|56
1756696800000|2025-09-01 03:20:00|30568.8|30548.8|30567.4|30547.4|30571.5|30551.5|30567.3|30547.3|44
1756697100000|2025-09-01 03:25:00|30568.6|30548.6|30572.5|30552.5|30572.5|30552.5|30567.2|30547.2|37
1756697400000|2025-09-01 03:30:00|30572.1|30552.1|30575|30550|30575|30553.1|30572.1|30550|7
1756697700000|2025-09-01 03:35:00|30575.6|30550.6|30575|30550|30576.2|30551.2|30569|30544|30
1756698000000|2025-09-01 03:40:00|30574.7|30549.7|30575|30550|30575|30550|30574.7|30549.7|8
1756698300000|2025-09-01 03:45:00|30573.1|30548.1|30575|30550|30577|30551.9|30568.8|30537.6|66
1756698600000|2025-09-01 03:50:00|30576|30551|30570|30545|30578|30553|30568|30543|57
1756698900000|2025-09-01 03:55:00|30569.8|30544.8|30571.9|30546.9|30576.1|30547.2|30567.9|30538.3|36
1756699200000|2025-09-01 04:00:00|30570|30545|30570|30545|30572.5|30547.5|30570|30545|9
1756699500000|2025-09-01 04:05:00|30571.5|30546.5|30571.5|30546.5|30574.5|30549.5|30571.5|30546.5|5
1756699800000|2025-09-01 04:10:00|30574.6|30549.6|30572|30547|30574.6|30549.6|30572|30547|2
1756700100000|2025-09-01 04:15:00|30575.6|30550.6|30572.6|30547.6|30575.6|30550.6|30572.5|30547.5|8
1756700700000|2025-09-01 04:25:00|30576.9|30551.9|30577.6|30552.6|30578.7|30553.7|30575|30550|12
1756701000000|2025-09-01 04:30:00|30590.7|30548|30577.6|30552.6|30590.7|30556.3|30577.5|30548|10
1756701300000|2025-09-01 04:35:00|30579.1|30554.1|30577.6|30552.6|30579.1|30554.1|30577.6|30552.6|12
1756701600000|2025-09-01 04:40:00|30579.1|30554.1|30582.1|30543.2|30587.4|30556.3|30577.5|30537.6|11
1756701900000|2025-09-01 04:45:00|30582.2|30543.3|30581.9|30543|30582.8|30543.9|30581.5|30542.6|18
1756702200000|2025-09-01 04:50:00|30578|30553|30580|30555|30581.9|30556.9|30578|30553|6
1756702500000|2025-09-01 04:55:00|30580.5|30555.5|30582.5|30557.5|30582.5|30557.5|30580|30555|6
1756702800000|2025-09-01 05:00:00|30582|30557|30582|30557|30583.1|30558.1|30582|30557|3
1756703100000|2025-09-01 05:05:00|30582.5|30557.5|30583|30558|30586.4|30561.4|30582.5|30557.5|18
1756703400000|2025-09-01 05:10:00|30582.5|30557.5|30582.5|30557.5|30582.5|30557.5|30582.5|30557.5|1
1756703700000|2025-09-01 05:15:00|30583.5|30558.5|30587|30562|30587|30562|30580.5|30555.5|29
1756704000000|2025-09-01 05:20:00|30586.5|30561.5|30586|30561|30587.5|30562.5|30584.7|30559.7|27
1756704300000|2025-09-01 05:25:00|30585.6|30560.6|30587.6|30562.6|30587.6|30562.6|30585|30560|9
1756704600000|2025-09-01 05:30:00|30587.3|30562.3|30586.5|30561.5|30587.7|30562.7|30586.3|30561.3|16
1756704900000|2025-09-01 05:35:00|30586.6|30561.6|30585.6|30560.6|30587.2|30562.2|30585.5|30560.5|16
1756705200000|2025-09-01 05:40:00|30585|30560|30582.1|30562.1|30585|30562.5|30582.1|30558.2|13
1756705500000|2025-09-01 05:45:00|30582.5|30562.5|30582.6|30562.6|30584.6|30564.6|30582.1|30562.1|62
1756705800000|2025-09-01 05:50:00|30582.5|30562.5|30585|30565|30587.3|30567.3|30582.5|30562.5|39
1756706100000|2025-09-01 05:55:00|30585.2|30565.2|30584.5|30564.5|30585.6|30565.6|30584.5|30564.5|21
1756706400000|2025-09-01 06:00:00|30585|30565|30589.7|30569.7|30591.4|30571.4|30583|30563|49
1756706700000|2025-09-01 06:05:00|30589.6|30569.6|30585|30565|30591.8|30571|30585|30562.6|75
1756707000000|2025-09-01 06:10:00|30585.4|30565.4|30584.5|30564.5|30586.8|30566.8|30584|30564|39
1756707300000|2025-09-01 06:15:00|30585.1|30565.1|30595.5|30575.5|30596.5|30576.5|30584.1|30564.1|21
1756707600000|2025-09-01 06:20:00|30599.4|30579.4|30594.5|30574.5|30599.4|30579.4|30594.5|30574.5|23
1756707900000|2025-09-01 06:25:00|30592.5|30572.5|30593|30573|30594.2|30574.2|30592|30572|54
1756708200000|2025-09-01 06:30:00|30593.5|30573.5|30588.1|30568.1|30593.5|30573.5|30587.5|30567.5|19
1756708500000|2025-09-01 06:35:00|30587.5|30567.5|30587.1|30567.1|30589.9|30569.9|30584.5|30564.5|27
1756708800000|2025-09-01 06:40:00|30587.5|30567.5|30593.5|30573.5|30593.5|30573.5|30587.5|30567.5|7
1756709100000|2025-09-01 06:45:00|30593.1|30573.1|30598.1|30578.1|30602.5|30582.5|30591|30571|25
1756709400000|2025-09-01 06:50:00|30597.5|30577.5|30615.1|30595.1|30621.7|30601.7|30597.5|30577.5|62
1756709700000|2025-09-01 06:55:00|30613.1|30593.1|30617.5|30597.5|30618.1|30598.1|30610.3|30590.3|25
1756710000000|2025-09-01 07:00:00|30618.1|30598.1|30619.1|30599.1|30619.7|30599.7|30616.5|30596.5|23
1756710300000|2025-09-01 07:05:00|30619|30599|30622.5|30602.5|30626.1|30606.1|30615.9|30595.9|47
1756710600000|2025-09-01 07:10:00|30624.8|30604.8|30636.5|30616.5|30637.1|30617.1|30622.1|30602.1|55
1756710900000|2025-09-01 07:15:00|30637.5|30617.5|30635.1|30615.1|30637.5|30617.5|30634.1|30614.1|25
1756711200000|2025-09-01 07:20:00|30634.5|30614.5|30624.5|30604.5|30634.5|30614.5|30620.2|30600.2|32
1756711500000|2025-09-01 07:25:00|30623.5|30603.5|30608.1|30588.1|30624.3|30604.3|30608|30588|45
1756711800000|2025-09-01 07:30:00|30612.5|30592.5|30611.5|30591.5|30612.5|30592.5|30608.5|30588.5|25
1756712100000|2025-09-01 07:35:00|30610.5|30590.5|30606.5|30586.5|30610.5|30590.5|30606.1|30586.1|12
1756712400000|2025-09-01 07:40:00|30607.2|30587.2|30607|30587|30607.5|30587.5|30605.8|30585.8|24
1756712700000|2025-09-01 07:45:00|30606.5|30586.5|30601.1|30581.1|30606.5|30586.5|30601.1|30581.1|16
1756713000000|2025-09-01 07:50:00|30601.3|30581.3|30602.5|30582.5|30602.5|30582.5|30601.3|30581.3|13
1756713300000|2025-09-01 07:55:00|30603.1|30583.1|30602.1|30582.1|30608|30588|30601.4|30581.4|42
1756713600000|2025-09-01 08:00:00|30602.5|30582.5|30605.5|30585.5|30607.2|30587.2|30597.5|30577.5|45
1756713900000|2025-09-01 08:05:00|30606.1|30586.1|30605|30585|30606.1|30586.1|30605|30585|38
1756714200000|2025-09-01 08:10:00|30605.4|30585.4|30597.5|30577.5|30605.4|30585.4|30596.2|30576.2|10
1756714500000|2025-09-01 08:15:00|30596.2|30576.2|30601.1|30581.1|30602.1|30582.1|30595.5|30575.5|25
1756714800000|2025-09-01 08:20:00|30601|30581|30602.5|30582.5|30607.6|30585.1|30596.1|30576.1|45
1756715100000|2025-09-01 08:25:00|30602.1|30582.1|30600.1|30580.1|30602.5|30582.5|30599.5|30579.5|20
1756715400000|2025-09-01 08:30:00|30600.5|30580.5|30600.1|30580.1|30600.5|30580.5|30600.1|30580.1|4
1756716000000|2025-09-01 08:40:00|30598.1|30578.1|30601.1|30581.1|30601.1|30581.1|30597.5|30577.5|6
1756716300000|2025-09-01 08:45:00|30600.5|30580.5|30600.1|30580.1|30600.5|30580.5|30598.1|30578.1|17
1756716600000|2025-09-01 08:50:00|30599.5|30579.5|30599.5|30579.5|30600.1|30580.1|30599.1|30579.1|24
1756716900000|2025-09-01 08:55:00|30599.1|30579.1|30591.9|30571.9|30599.1|30579.1|30590|30570|16
1756717200000|2025-09-01 09:00:00|30592.3|30572.3|30592.5|30572.5|30592.5|30572.5|30590|30570|12
1756717500000|2025-09-01 09:05:00|30592|30572|30591.5|30571.5|30593.4|30573.4|30591|30571|15
1756717800000|2025-09-01 09:10:00|30593|30573|30600.5|30580.5|30604.5|30584.5|30593|30573|20
1756718100000|2025-09-01 09:15:00|30600|30580|30600|30580|30600.5|30580.5|30600|30580|3
1756718400000|2025-09-01 09:20:00|30599|30579|30596.5|30576.5|30600|30580|30596|30576|16
1756718700000|2025-09-01 09:25:00|30596|30576|30592.5|30572.5|30596.5|30576.5|30592.5|30572.5|21
1756719000000|2025-09-01 09:30:00|30592.1|30572.1|30592.5|30572.5|30593.5|30573.5|30592.1|30572.1|16
1756719300000|2025-09-01 09:35:00|30592.6|30572.6|30595.1|30575.1|30596.2|30576.2|30592.6|30572.6|13
1756719900000|2025-09-01 09:45:00|30596.1|30576.1|30600.1|30580.1|30602.1|30582.1|30596.1|30576.1|54
1756720200000|2025-09-01 09:50:00|30600.5|30580.5|30602.1|30582.1|30602.1|30582.1|30600.5|30580.5|36
1756720500000|2025-09-01 09:55:00|30601.1|30581.1|30601|30581|30602.1|30582.1|30601|30581|4
1756720800000|2025-09-01 10:00:00|30601.5|30581.5|30616.4|30596.4|30619|30597.5|30601|30581|53
1756721100000|2025-09-01 10:05:00|30616|30596|30615.6|30595.6|30617|30597|30615.2|30595.2|30
1756721400000|2025-09-01 10:10:00|30615.2|30595.2|30615.9|30595.9|30616.1|30596.1|30615.1|30595.1|10
1756721700000|2025-09-01 10:15:00|30616|30596|30616.1|30596.1|30616.1|30596.1|30614.7|30594.7|11
1756722000000|2025-09-01 10:20:00|30614.5|30594.5|30614.1|30594.1|30614.5|30594.5|30613.5|30593.5|10
1756722300000|2025-09-01 10:25:00|30613.5|30593.5|30605|30585|30613.5|30593.5|30604.8|30584.8|21
1756722600000|2025-09-01 10:30:00|30605.4|30585.4|30606.9|30586.9|30608.1|30588.1|30604.5|30584.5|25
1756722900000|2025-09-01 10:35:00|30606.7|30586.7|30605.1|30585.1|30606.7|30586.7|30605.1|30585.1|99
1756723200000|2025-09-01 10:40:00|30604.5|30584.5|30604.5|30584.5|30605.1|30585.1|30604.5|30584.5|35
1756723500000|2025-09-01 10:45:00|30605.1|30585.1|30610.5|30590.5|30611.1|30591.1|30605.1|30585.1|12
1756723800000|2025-09-01 10:50:00|30610|30590|30608.5|30588.5|30611.1|30591.1|30608.5|30588.5|176
1756724100000|2025-09-01 10:55:00|30608.6|30588.6|30610.1|30590.1|30610.1|30590.1|30608.5|30588.5|7
1756724400000|2025-09-01 11:00:00|30610.8|30590.8|30608.5|30588.5|30611.1|30591.1|30608.3|30588.3|19
1756724700000|2025-09-01 11:05:00|30608.1|30588.1|30602.1|30582.1|30609|30589|30601.5|30581.5|23
1756725000000|2025-09-01 11:10:00|30601.5|30581.5|30602.5|30582.5|30602.5|30582.5|30601.5|30581.5|4
1756725300000|2025-09-01 11:15:00|30603.1|30583.1|30606.1|30586.1|30606.1|30586.1|30603.1|30583.1|9
1756725600000|2025-09-01 11:20:00|30605.5|30585.5|30607.1|30587.1|30607.1|30587.1|30605.5|30585.5|2
1756725900000|2025-09-01 11:25:00|30607.5|30587.5|30607.5|30587.5|30607.5|30587.5|30607.5|30587.5|1
1756726200000|2025-09-01 11:30:00|30607.1|30587.1|30607.1|30587.1|30607.5|30587.5|30607.1|30587.1|3
1756726500000|2025-09-01 11:35:00|30607.5|30587.5|30607|30587|30607.5|30587.5|30606.5|30586.5|5
1756726800000|2025-09-01 11:40:00|30607.5|30587.5|30607|30587|30607.5|30587.5|30607|30587|6
1756727100000|2025-09-01 11:45:00|30607.5|30587.5|30607|30587|30607.5|30587.5|30607|30587|6
1756727400000|2025-09-01 11:50:00|30607.5|30587.5|30609|30589|30609|30589|30607|30587|7
1756727700000|2025-09-01 11:55:00|30609.5|30589.5|30610|30590|30610|30590|30609|30589|35
1756728000000|2025-09-01 12:00:00|30608.5|30588.5|30608.5|30588.5|30612.7|30592.7|30608.5|30588.5|8
1756728300000|2025-09-01 12:05:00|30609.5|30589.5|30609|30589|30609.5|30589.5|30608.5|30588.5|25
1756728600000|2025-09-01 12:10:00|30609.5|30589.5|30609|30589|30609.6|30589.6|30608.5|30588.5|10
1756728900000|2025-09-01 12:15:00|30609.2|30589.2|30609|30589|30610|30590|30609|30589|22
1756729200000|2025-09-01 12:20:00|30608.5|30588.5|30612.9|30592.9|30612.9|30592.9|30608.5|30588.5|3
1756729500000|2025-09-01 12:25:00|30614.5|30594.5|30620.5|30600.5|30622.7|30601.5|30614.5|30594.5|24
1756729800000|2025-09-01 12:30:00|30620.9|30600.9|30621.1|30601.1|30622.2|30602.2|30620.5|30600.5|13
1756730100000|2025-09-01 12:35:00|30620.5|30600.5|30620.5|30600.5|30621.1|30601.1|30620.5|30600.5|13
1756730400000|2025-09-01 12:40:00|30621.1|30601.1|30620.7|30600.7|30622.3|30602.3|30620.7|30600.7|4
1756730700000|2025-09-01 12:45:00|30621.2|30601.2|30623|30603|30623.5|30603.5|30620.7|30600.7|8
1756731300000|2025-09-01 12:55:00|30623.1|30603.1|30621.5|30601.5|30623.5|30603.5|30621.5|30601.5|3
1756731600000|2025-09-01 13:00:00|30621.1|30601.1|30618.1|30598.1|30621.1|30601.1|30618.1|30598.1|2
1756731900000|2025-09-01 13:05:00|30617.5|30597.5|30617.5|30597.5|30617.5|30597.5|30617.5|30597.5|1
1756732200000|2025-09-01 13:10:00|30619.1|30599.1|30616.9|30596.9|30619.1|30599.1|30612.7|30592.7|22
1756732500000|2025-09-01 13:15:00|30617.5|30597.5|30615.7|30595.7|30617.5|30597.5|30615.7|30595.7|8
1756732800000|2025-09-01 13:20:00|30616.5|30596.5|30618.1|30598.1|30621.5|30601.5|30615.7|30595.7|14
1756733100000|2025-09-01 13:25:00|30615.7|30595.7|30615.3|30595.3|30618.7|30598.7|30612.3|30592.3|10
1756733400000|2025-09-01 13:30:00|30615.7|30595.7|30617.5|30597.5|30620.8|30598.4|30615.3|30595.3|17
1756733700000|2025-09-01 13:35:00|30617.7|30597.7|30618.3|30593.3|30620|30597.7|30615.5|30590.5|32
1756734000000|2025-09-01 13:40:00|30617.6|30592.6|30617.5|30592.5|30618.7|30593.7|30615.2|30590.2|20
1756734300000|2025-09-01 13:45:00|30617.3|30592.3|30614.5|30594.5|30617.3|30594.5|30614.5|30591.6|3
1756734600000|2025-09-01 13:50:00|30614.1|30594.1|30614.5|30594.5|30614.5|30594.5|30614.1|30594.1|2
1756734900000|2025-09-01 13:55:00|30614.1|30594.1|30613.5|30593.5|30614.2|30594.2|30613.1|30593.1|8
1756735500000|2025-09-01 14:05:00|30613|30593|30612.5|30592.5|30613|30593|30612.5|30592.5|2
1756735800000|2025-09-01 14:10:00|30613|30593|30613.5|30593.5|30613.5|30593.5|30613|30593|2
1756736100000|2025-09-01 14:15:00|30614|30594|30615.5|30595.5|30616.6|30596.6|30614|30594|4
1756736400000|2025-09-01 14:20:00|30616|30596|30616|30596|30616.5|30596.5|30616|30596|15
1756736700000|2025-09-01 14:25:00|30614.5|30594.5|30619|30599|30620.2|30600.2|30614|30594|10
1756737000000|2025-09-01 14:30:00|30621.5|30601.5|30623.5|30603.5|30625.2|30605.2|30621.5|30601.5|4
1756737600000|2025-09-01 14:40:00|30623.1|30603.1|30618.1|30598.1|30623.1|30603.1|30616.9|30596.9|10
1756737900000|2025-09-01 14:45:00|30618.5|30598.5|30620.5|30600.5|30621.7|30601.7|30618.5|30598.5|7
1756738200000|2025-09-01 14:50:00|30620.1|30600.1|30619.5|30599.5|30620.1|30600.1|30619.1|30599.1|3
1756739100000|2025-09-01 15:05:00|30622|30597|30619.1|30599.1|30622|30599.5|30619|30597|5
1756739400000|2025-09-01 15:10:00|30618.5|30598.5|30617.1|30597.1|30619.5|30599.5|30615.5|30595.5|11
1756739700000|2025-09-01 15:15:00|30612.5|30592.5|30609.5|30589.5|30612.5|30592.5|30609.1|30589.1|12
1756740000000|2025-09-01 15:20:00|30610.1|30590.1|30610|30590|30611.5|30591.5|30610|30590|7
1756740300000|2025-09-01 15:25:00|30609.5|30589.5|30603.1|30583.1|30609.5|30589.5|30602.5|30582.5|15
1756740600000|2025-09-01 15:30:00|30603.5|30583.5|30603.5|30583.5|30604.5|30584.5|30603|30583|8
1756740900000|2025-09-01 15:35:00|30603.3|30578.3|30604.7|30579.7|30619.2|30582.7|30595.1|30572.8|32
1756741200000|2025-09-01 15:40:00|30605.3|30580.3|30601.7|30576.7|30608.1|30583.1|30601.7|30576.7|26
1756741500000|2025-09-01 15:45:00|30602.7|30577.7|30595.5|30575.5|30603.7|30578.7|30595|30575|8
1756741800000|2025-09-01 15:50:00|30595.1|30575.1|30595.1|30575.1|30595.5|30575.5|30592.3|30572.3|7
1756742100000|2025-09-01 15:55:00|30595.5|30575.5|30596.1|30576.1|30596.1|30576.1|30595.5|30575.5|2
1756742400000|2025-09-01 16:00:00|30603.1|30583.1|30606.7|30581.7|30609.2|30584.2|30603.1|30580.8|22
1756742700000|2025-09-01 16:05:00|30607.3|30582.3|30606.3|30581.3|30608|30583|30605.8|30580.8|10
1756743000000|2025-09-01 16:10:00|30607.2|30582.2|30607.7|30582.7|30607.7|30582.7|30606.3|30581.3|4
1756743300000|2025-09-01 16:15:00|30606.8|30581.8|30607.7|30582.7|30607.7|30582.7|30606.3|30581.3|4
1756743600000|2025-09-01 16:20:00|30606.8|30581.8|30602.7|30577.7|30607.2|30582.2|30599.8|30574.8|12
1756743900000|2025-09-01 16:25:00|30602.8|30577.8|30604.8|30579.8|30611.9|30579.8|30589.5|30564.5|44
1756744200000|2025-09-01 16:30:00|30609.8|30574.8|30606.2|30581.2|30612.4|30581.2|30606.2|30573.4|8
1756744800000|2025-09-01 16:40:00|30605.4|30580.4|30595.7|30570.7|30605.8|30580.4|30594.8|30566.6|23
1756745400000|2025-09-01 16:50:00|30596.2|30571.2|30596.8|30571.8|30596.8|30571.8|30596.2|30571.2|2
1756746000000|2025-09-01 17:00:00|30597.2|30572.2|30596.4|30571.4|30607.1|30577.2|30596.4|30565.4|24
1756746300000|2025-09-01 17:05:00|30597.2|30572.2|30605.8|30580.8|30605.8|30580.8|30597.2|30572.2|16
1756746600000|2025-09-01 17:10:00|30604.8|30579.8|30604.4|30579.4|30610.4|30580.8|30603.8|30575.2|15
1756746900000|2025-09-01 17:15:00|30608.8|30573.6|30606.8|30571.6|30609.4|30578.4|30601.4|30571.6|12
1756747200000|2025-09-01 17:20:00|30601.4|30576.4|30605.8|30570.6|30611.1|30578.4|30600.4|30569.6|17
1756747500000|2025-09-01 17:25:00|30600.4|30575.4|30611.4|30576.2|30611.4|30580.8|30598.4|30568.6|18
1756747800000|2025-09-01 17:30:00|30606.8|30581.8|30606.8|30581.8|30609.8|30584.8|30606.8|30581.8|9
1756748400000|2025-09-01 17:40:00|30615.1|30577.7|30606.2|30581.2|30618.7|30585.8|30605.8|30577.7|12
1756748700000|2025-09-01 17:45:00|30615.4|30580.2|30605.8|30580.8|30615.4|30586.2|30605.8|30580.2|11
1756749000000|2025-09-01 17:50:00|30606.7|30581.7|30598.8|30573.8|30616.1|30585.8|30598.8|30573.8|18
1756749300000|2025-09-01 17:55:00|30599.7|30574.7|30602.2|30577.2|30602.2|30577.2|30599.7|30574.7|6
1756749600000|2025-09-01 18:00:00|30602.6|30577.6|30603.5|30578.5|30603.5|30578.5|30601.8|30576.8|6
1756749900000|2025-09-01 18:05:00|30604|30579|30604|30579|30604|30579|30603.5|30578.5|3
1756750200000|2025-09-01 18:10:00|30603.5|30578.5|30604|30579|30604|30579|30603.5|30578.5|4
1756774800000|2025-09-02 01:00:00|30647.8|30605.7|30651.6|30626.6|30661.3|30627.6|30634.6|30604.9|44
1756775100000|2025-09-02 01:05:00|30658.1|30620|30628.1|30603.1|30658.1|30636.5|30627.7|30602.7|38
1756775400000|2025-09-02 01:10:00|30627.9|30602.9|30609|30584|30629|30607|30599.7|30552.6|79
1756775700000|2025-09-02 01:15:00|30611|30586|30611|30591|30618.3|30592|30610|30580.6|57
1756776000000|2025-09-02 01:20:00|30610.5|30590.5|30604|30579|30615|30595|30581|30559.5|69
1756776300000|2025-09-02 01:25:00|30603.5|30578.5|30593.6|30573.6|30605.6|30580.6|30589|30569|77
1756776600000|2025-09-02 01:30:00|30592.9|30572.9|30602.5|30582.5|30619.6|30598.4|30592|30572|192
1756776900000|2025-09-02 01:35:00|30596.9|30576.9|30597.9|30577.9|30600|30580|30596.2|30576.2|20
1756777200000|2025-09-02 01:40:00|30595.7|30575.7|30593.1|30568.1|30602.5|30582.5|30587.6|30562.6|54
1756777500000|2025-09-02 01:45:00|30592.5|30567.5|30584.1|30564.1|30593.5|30571|30584.1|30564.1|58
1756777800000|2025-09-02 01:50:00|30584.5|30564.5|30587.8|30567.8|30589|30569|30584.1|30564.1|40
1756778100000|2025-09-02 01:55:00|30587.9|30567.9|30605.9|30585.9|30606.5|30586.5|30584.3|30564.3|62
1756778400000|2025-09-02 02:00:00|30606.4|30586.4|30625.9|30605.9|30626.4|30605.9|30604.7|30584.7|74
1756778700000|2025-09-02 02:05:00|30625.3|30605.3|30616.2|30596.2|30627.8|30607.8|30616|30596|101
1756779000000|2025-09-02 02:10:00|30617.1|30597.1|30620|30600|30623.7|30603.7|30615.7|30595.7|57
1756779300000|2025-09-02 02:15:00|30620.2|30600.2|30600|30580|30620.2|30600.2|30600|30580|26
1756779600000|2025-09-02 02:20:00|30596.6|30576.6|30576|30556|30596.6|30576.6|30572.3|30552.3|64
1756779900000|2025-09-02 02:25:00|30576.2|30556.2|30592.3|30572.3|30592.3|30572.3|30576|30556|29
1756780200000|2025-09-02 02:30:00|30592.5|30572.5|30598.8|30578.8|30602.5|30582.5|30592.5|30572.5|43
1756780500000|2025-09-02 02:35:00|30598.5|30578.5|30601.5|30581.5|30602|30582|30597.8|30577.8|40
1756780800000|2025-09-02 02:40:00|30601.1|30581.1|30604.5|30584.5|30609.6|30589.6|30599.4|30579.4|83
1756781100000|2025-09-02 02:45:00|30603.8|30583.8|30607|30587|30608.5|30588.5|30603.1|30583.1|37
1756781400000|2025-09-02 02:50:00|30606.5|30586.5|30600.1|30580.1|30606.5|30586.5|30598.5|30578.5|53
1756781700000|2025-09-02 02:55:00|30600.4|30580.4|30607.5|30587.5|30607.5|30587.5|30600.4|30580.4|46
1756782000000|2025-09-02 03:00:00|30608|30588|30605|30585|30609.8|30589.8|30605|30585|18
1756782300000|2025-09-02 03:05:00|30604.5|30584.5|30601|30581|30605|30585|30597.5|30577.5|22
1756782600000|2025-09-02 03:10:00|30599.4|30579.4|30602.5|30582.5|30602.5|30582.5|30599.4|30579.4|7
1756782900000|2025-09-02 03:15:00|30602|30582|30602|30582|30602.5|30582.5|30601.8|30581.8|5
1756783200000|2025-09-02 03:20:00|30602.5|30582.5|30602.1|30582.1|30602.6|30582.6|30601.8|30581.8|13
1756783500000|2025-09-02 03:25:00|30602.2|30582.2|30602.5|30582.5|30602.6|30582.6|30602.2|30582.2|5
1756783800000|2025-09-02 03:30:00|30606.5|30586.5|30605.5|30585.5|30607.5|30587.5|30605.5|30585.5|6
1756784100000|2025-09-02 03:35:00|30606|30586|30614|30594|30614.1|30594.1|30603.5|30583.5|31
1756784400000|2025-09-02 03:40:00|30612.8|30592.8|30611.5|30591.5|30614.5|30594.5|30611.5|30591.5|12
1756784700000|2025-09-02 03:45:00|30612|30592|30611.4|30591.4|30614.4|30594.4|30610.1|30590.1|58
1756785000000|2025-09-02 03:50:00|30612.3|30592.3|30612.8|30592.8|30613.4|30593.4|30612|30592|27
1756785300000|2025-09-02 03:55:00|30612.7|30592.7|30615|30595|30615.2|30595.2|30612.7|30592.7|15
1756785600000|2025-09-02 04:00:00|30615.1|30595.1|30614|30594|30615.1|30595.1|30611.2|30591.2|22
1756785900000|2025-09-02 04:05:00|30614.2|30594.2|30612.8|30592.8|30614.5|30594.5|30612.8|30592.8|29
1756786200000|2025-09-02 04:10:00|30613|30593|30613.3|30593.3|30614.2|30594.2|30612.8|30592.8|13
1756786500000|2025-09-02 04:15:00|30612.9|30592.9|30612.9|30592.9|30613.3|30593.3|30612.5|30592.5|10
1756786800000|2025-09-02 04:20:00|30615.4|30590.4|30615.4|30590.4|30615.5|30590.5|30615.3|30590.3|10
1756787100000|2025-09-02 04:25:00|30615.5|30590.5|30615.5|30590.5|30615.9|30590.9|30615|30590|23
1756787400000|2025-09-02 04:30:00|30615.4|30590.4|30615.8|30590.8|30615.8|30590.8|30615|30590|12
1756787700000|2025-09-02 04:35:00|30615.7|30590.7|30613|30588|30616.6|30591.6|30612.6|30587.6|21
1756788000000|2025-09-02 04:40:00|30613.6|30588.6|30611.8|30586.8|30615.1|30590.1|30611.4|30586.4|40
1756788300000|2025-09-02 04:45:00|30611.4|30586.4|30605.5|30585.5|30612.8|30587.8|30605.5|30582.6|32
1756788600000|2025-09-02 04:50:00|30606.1|30586.1|30609|30584|30609|30586.1|30605.4|30583|20
1756788900000|2025-09-02 04:55:00|30609.2|30584.2|30610.3|30585.3|30610.3|30585.3|30609.2|30584.2|18
1756789200000|2025-09-02 05:00:00|30610.1|30585.1|30606.5|30586.5|30610.1|30587.7|30606.5|30585.1|27
1756789500000|2025-09-02 05:05:00|30607.2|30587.2|30607.5|30587.5|30607.7|30587.7|30606.5|30586.5|27
1756789800000|2025-09-02 05:10:00|30607.1|30587.1|30607|30587|30607.5|30587.5|30607|30587|10
1756790100000|2025-09-02 05:15:00|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|30606.5|30586.5|1
1756790400000|2025-09-02 05:20:00|30607|30587|30612.5|30592.5|30612.5|30592.5|30607|30587|13
1756791000000|2025-09-02 05:30:00|30613.5|30593.5|30618.5|30598.5|30626.5|30606.5|30613.1|30590.5|40
1756791300000|2025-09-02 05:35:00|30614.1|30594.1|30611.4|30591.4|30615.8|30595.8|30609.1|30589.1|41
1756791600000|2025-09-02 05:40:00|30612.6|30592.6|30609.8|30589.8|30612.6|30592.6|30609.5|30589.5|12
1756791900000|2025-09-02 05:45:00|30610.1|30590.1|30610.5|30590.5|30610.5|30590.5|30609.5|30589.5|14
1756792200000|2025-09-02 05:50:00|30610|30590|30610|30590|30610.5|30590.5|30610|30590|7
1756792500000|2025-09-02 05:55:00|30613|30593|30610.1|30590.1|30613|30593|30609.5|30589.5|36
1756792800000|2025-09-02 06:00:00|30610|30590|30615.5|30595.5|30616|30596|30610|30590|6
1756793100000|2025-09-02 06:05:00|30619|30599|30627.5|30607.5|30627.5|30607.5|30619|30599|36
1756793400000|2025-09-02 06:10:00|30627|30607|30630.5|30610.5|30634|30614|30624.8|30604.8|56
1756793700000|2025-09-02 06:15:00|30628.8|30608.8|30630.5|30610.5|30631|30611|30628.8|30608.8|26
1756794000000|2025-09-02 06:20:00|30630.1|30610.1|30624.2|30604.2|30631.2|30611.2|30623.6|30603.6|43
1756794300000|2025-09-02 06:25:00|30624|30604|30618|30598|30624|30604|30614.6|30594.6|30
1756794600000|2025-09-02 06:30:00|30618.1|30598.1|30605.1|30585.1|30618.5|30598.5|30603.5|30583.5|52
1756794900000|2025-09-02 06:35:00|30608.9|30588.9|30607.5|30587.5|30617.9|30597.9|30604|30584|53
1756795200000|2025-09-02 06:40:00|30608.2|30588.2|30613.6|30588.6|30615|30590|30607|30585|42
1756795500000|2025-09-02 06:45:00|30612.8|30587.8|30613.5|30593.5|30618|30594.1|30611.5|30586.5|53
1756795800000|2025-09-02 06:50:00|30613.1|30593.1|30616.1|30596.1|30619.6|30599.6|30613.1|30590.5|29
1756796100000|2025-09-02 06:55:00|30615|30595|30624.6|30599.6|30631.2|30609.2|30615|30595|30
1756796400000|2025-09-02 07:00:00|30624|30599|30619.5|30599.5|30625|30600.1|30615.5|30595.5|48
1756796700000|2025-09-02 07:05:00|30620.1|30600.1|30620.2|30600.2|30622.1|30602.1|30617.5|30597.5|22
1756797000000|2025-09-02 07:10:00|30621.1|30601.1|30646.5|30626.5|30646.5|30626.5|30621.1|30601.1|38
1756797300000|2025-09-02 07:15:00|30646.1|30626.1|30642.1|30622.1|30651.7|30631.7|30639.2|30619.2|49
1756797600000|2025-09-02 07:20:00|30640.7|30620.7|30655.8|30635.8|30661|30638.9|30638.8|30618.8|55
1756797900000|2025-09-02 07:25:00|30655.9|30635.9|30656.5|30636.5|30657|30637|30649.5|30627.6|115
1756798200000|2025-09-02 07:30:00|30656|30636|30669.1|30649.1|30671.5|30651.5|30653|30633|76
1756798500000|2025-09-02 07:35:00|30664.3|30644.3|30660.7|30640.7|30664.5|30644.5|30656|30636|45
1756798800000|2025-09-02 07:40:00|30660|30640|30648|30628|30660|30640|30647.5|30627.5|48
1756799100000|2025-09-02 07:45:00|30648.5|30628.5|30655.5|30635.5|30655.5|30635.5|30647.5|30627.5|27
1756799400000|2025-09-02 07:50:00|30656|30636|30677.5|30657.5|30682.5|30662.5|30654|30634|105
1756799700000|2025-09-02 07:55:00|30678|30658|30678|30658|30681.5|30661.5|30675.5|30655.5|73
1756800000000|2025-09-02 08:00:00|30677.5|30657.5|30675.5|30655.5|30679.6|30659.6|30674.7|30654.7|22
1756800300000|2025-09-02 08:05:00|30682.5|30662.5|30682|30662|30683.2|30663.2|30675|30655|30
1756800600000|2025-09-02 08:10:00|30680.7|30660.7|30672|30652|30680.7|30660.7|30672|30652|23
1756800900000|2025-09-02 08:15:00|30671|30651|30673|30653|30674|30654|30671|30651|49
1756801200000|2025-09-02 08:20:00|30673.1|30653.1|30675|30655|30675|30655|30670.7|30650.7|35
1756801500000|2025-09-02 08:25:00|30677.1|30657.1|30676|30656|30678.6|30658.6|30673|30653|46
1756801800000|2025-09-02 08:30:00|30676.5|30656.5|30676|30656|30677|30657|30676|30656|17
1756802100000|2025-09-02 08:35:00|30675|30655|30665|30645|30675.5|30655.5|30663|30643|78
1756802400000|2025-09-02 08:40:00|30665.6|30645.6|30666|30646|30670|30650|30663|30643|40
1756802700000|2025-09-02 08:45:00|30667.5|30647.5|30668|30648|30668.5|30648.5|30663|30643|18
1756803000000|2025-09-02 08:50:00|30667.5|30647.5|30672|30652|30674|30654|30667.5|30647.5|25
1756803300000|2025-09-02 08:55:00|30672.6|30652.6|30669.5|30649.5|30673.6|30653.6|30669.5|30649.5|53
1756803600000|2025-09-02 09:00:00|30670|30650|30659.5|30639.5|30670|30650|30659|30639|45
1756803900000|2025-09-02 09:05:00|30659|30639|30665|30645|30665|30645|30657.5|30637.5|17
1756804200000|2025-09-02 09:10:00|30665.5|30645.5|30669.5|30649.5|30669.5|30649.5|30665|30645|16
1756804500000|2025-09-02 09:15:00|30670|30650|30669|30649|30674|30654|30668.5|30648.5|57
1756804800000|2025-09-02 09:20:00|30670|30650|30671|30651|30676.6|30656.6|30668.5|30648.5|79
1756805100000|2025-09-02 09:25:00|30671.5|30651.5|30672|30652|30673.6|30653.6|30670.5|30650.5|29
1756805400000|2025-09-02 09:30:00|30671.5|30651.5|30666|30646|30672|30652|30665.5|30645.5|30
1756805700000|2025-09-02 09:35:00|30665.5|30645.5|30669.1|30649.1|30674.5|30654.5|30665.5|30645.5|25
1756806000000|2025-09-02 09:40:00|30670.4|30650.4|30670.4|30650.4|30671.2|30651.2|30670.4|30650.4|3
1756806300000|2025-09-02 09:45:00|30671.2|30651.2|30671.7|30651.7|30671.7|30651.7|30671.2|30651.2|2
1756806600000|2025-09-02 09:50:00|30671.4|30651.4|30670.9|30650.9|30671.4|30651.4|30670.9|30650.9|4
1756806900000|2025-09-02 09:55:00|30670.6|30650.6|30668.9|30648.9|30670.9|30650.9|30667.8|30647.8|46
1756807200000|2025-09-02 10:00:00|30668.8|30648.8|30668.3|30648.3|30670.2|30650.2|30668.3|30648.3|25
1756807500000|2025-09-02 10:05:00|30668.6|30648.6|30661.2|30636.2|30669.1|30649.1|30647.8|30622.8|33
1756807800000|2025-09-02 10:10:00|30662.2|30637.2|30658|30638|30662.2|30639.1|30658|30636.1|8
1756808100000|2025-09-02 10:15:00|30661|30641|30656.7|30636.7|30662.2|30642.2|30656.3|30636.3|17
1756808400000|2025-09-02 10:20:00|30655.9|30635.9|30662.7|30642.7|30664.7|30642.7|30654.8|30634.8|24
1756808700000|2025-09-02 10:25:00|30663.2|30643.2|30662.7|30642.7|30663.2|30643.2|30662.3|30642.3|3
1756809000000|2025-09-02 10:30:00|30663.2|30643.2|30655|30635|30663.2|30643.2|30651|30631|17
1756809300000|2025-09-02 10:35:00|30653|30633|30648|30628|30653|30633|30647.5|30627.5|11
1756809600000|2025-09-02 10:40:00|30648.5|30628.5|30653.5|30633.5|30656|30636|30648.5|30628.5|8
1756809900000|2025-09-02 10:45:00|30654.5|30634.5|30662.5|30642.5|30663.6|30642.5|30654.5|30633.3|14
1756810200000|2025-09-02 10:50:00|30661.5|30641.5|30662.2|30642.2|30663.3|30643.3|30658.5|30638.5|7
1756810500000|2025-09-02 10:55:00|30662.7|30642.7|30662.5|30642.5|30662.7|30642.7|30661.8|30641.8|8
1756810800000|2025-09-02 11:00:00|30661.5|30641.5|30662.5|30642.5|30662.7|30642.7|30660.5|30640.5|11
1756811400000|2025-09-02 11:10:00|30662|30642|30662.5|30642.5|30662.5|30642.5|30659.5|30639.5|5
1756811700000|2025-09-02 11:15:00|30663.4|30643.4|30662.3|30642.3|30665.6|30645.6|30661.8|30641.8|19
1756812000000|2025-09-02 11:20:00|30663.6|30643.6|30666.5|30646.5|30666.5|30646.5|30662.3|30642.3|4
1756812300000|2025-09-02 11:25:00|30669|30649|30674.5|30654.5|30674.5|30654.5|30669|30649|5
1756812600000|2025-09-02 11:30:00|30673.5|30653.5|30674|30654|30674.5|30654.5|30673.5|30653.5|6
1756812900000|2025-09-02 11:35:00|30674.5|30654.5|30668|30648|30674.5|30654.5|30667.5|30647.5|15
1756813200000|2025-09-02 11:40:00|30667.5|30647.5|30676.6|30651.6|30682.6|30657.6|30667.5|30646|11
1756813500000|2025-09-02 11:45:00|30674.6|30649.6|30676.1|30651.1|30676.7|30651.7|30672.5|30647.5|17
1756813800000|2025-09-02 11:50:00|30675.4|30650.4|30672.8|30647.8|30677.7|30652.7|30672.3|30647.3|13
1756814100000|2025-09-02 11:55:00|30673.7|30648.7|30671|30646|30673.7|30648.7|30671|30646|4
1756814400000|2025-09-02 12:00:00|30671.5|30646.5|30670.9|30645.9|30671.5|30646.5|30670.9|30645.9|4
1756814700000|2025-09-02 12:05:00|30670.7|30645.7|30669.5|30644.5|30671.1|30646.1|30669.5|30644.5|10
1756815000000|2025-09-02 12:10:00|30669.9|30644.9|30671.6|30646.6|30671.7|30646.7|30669.9|30644.9|8
1756815300000|2025-09-02 12:15:00|30671.5|30646.5|30682.5|30657.5|30684.7|30659.7|30671.5|30644.3|48
1756815600000|2025-09-02 12:20:00|30680|30655|30678.5|30653.5|30681.8|30656.4|30671.3|30641.2|25
1756815900000|2025-09-02 12:25:00|30680.7|30655.7|30687.5|30662.5|30688.5|30663.5|30680.3|30655.3|12
1756816200000|2025-09-02 12:30:00|30690.5|30665.5|30705.5|30680.5|30710.4|30680.5|30690|30665|31
1756816500000|2025-09-02 12:35:00|30700.8|30675.8|30720.5|30676.5|30720.5|30686.6|30699.8|30674.8|17
1756816800000|2025-09-02 12:40:00|30720|30678|30746.5|30676.9|30754.4|30681|30720|30660.9|31
1756817100000|2025-09-02 12:45:00|30744.8|30679.6|30744.1|30679.5|30751.1|30682.1|30743.2|30671.2|14
1756817400000|2025-09-02 12:50:00|30743.2|30682.1|30731.8|30674.6|30766.2|30686.1|30728.1|30669.4|46
1756817700000|2025-09-02 12:55:00|30739.1|30673.5|30809|30730.7|30975.7|30783.7|30739.1|30653.1|120
1756818000000|2025-09-02 13:00:00|30800.8|30738.8|30787.6|30762.6|30810.5|30762.6|30783.3|30722.8|43
1756818300000|2025-09-02 13:05:00|30790|30765|30805|30721.8|30831.3|30767|30789.5|30679.2|84
1756818600000|2025-09-02 13:10:00|30806|30722.8|30779.8|30726.7|30808.3|30750|30770.4|30711.8|51
1756818900000|2025-09-02 13:15:00|30779|30727.6|30774.9|30714.5|30788.9|30737.3|30762.3|30709.4|31
1756819200000|2025-09-02 13:20:00|30772.3|30715.8|30743.6|30718.6|30774.4|30726.5|30739.3|30702.4|75
1756819500000|2025-09-02 13:25:00|30744.5|30719.5|30744.5|30719.5|30751|30720|30733.6|30702.3|27
1756819800000|2025-09-02 13:30:00|30744.6|30719.6|30745|30720|30754.5|30729.5|30742.5|30717.5|21
1756820100000|2025-09-02 13:35:00|30745.5|30720.5|30741|30716|30747.2|30721.5|30738|30706.4|31
1756820400000|2025-09-02 13:40:00|30746.7|30710.3|30833.4|30613.8|30833.9|30710.3|30746.1|30613.7|24
1756820700000|2025-09-02 13:45:00|30832.4|30612.8|30738.2|30713.2|30832.4|30715.6|30737.3|30612.8|25
1756821000000|2025-09-02 13:50:00|30738|30713|30738.6|30713.6|30738.6|30713.6|30738|30713|4
1756821300000|2025-09-02 13:55:00|30739.7|30714.7|30727.3|30702.3|30744.7|30714.7|30724.9|30695.8|33
1756821600000|2025-09-02 14:00:00|30727.9|30702.9|30703.1|30683.1|30729.4|30703.1|30703.1|30674|69
1756821900000|2025-09-02 14:05:00|30703.5|30683.5|30706.5|30681.5|30706.5|30683.5|30703.1|30681|7
1756822200000|2025-09-02 14:10:00|30706|30681|30702.6|30677.6|30710.9|30681|30702.6|30669.7|16
1756822500000|2025-09-02 14:15:00|30703|30678|30685.5|30660.5|30707.4|30678.5|30680.8|30648|41
1756822800000|2025-09-02 14:20:00|30686|30661|30686|30661|30687|30662|30685.5|30660.5|23
1756823100000|2025-09-02 14:25:00|30690.7|30665.7|30711|30660.3|30714.7|30672.8|30687|30658.7|33
1756823400000|2025-09-02 14:30:00|30709.2|30663.5|30707.5|30661.8|30711.7|30663.5|30707.5|30661|9
1756823700000|2025-09-02 14:35:00|30706.5|30660.8|30704.6|30679.6|30709.3|30681.6|30699.2|30658.8|26
1756824000000|2025-09-02 14:40:00|30705|30680|30705|30680|30708|30683|30695.5|30670.5|32
1756824300000|2025-09-02 14:45:00|30705.6|30680.6|30730.5|30705.5|30730.5|30705.5|30705|30680|24
1756824600000|2025-09-02 14:50:00|30728.5|30703.5|30740.6|30715.6|30740.6|30715.6|30728.5|30703.5|9
1756824900000|2025-09-02 14:55:00|30740|30715|30743.7|30718.7|30749.7|30718.7|30740|30711.6|11
1756825200000|2025-09-02 15:00:00|30744.9|30719.9|30746|30721|30757.3|30726.3|30743.6|30712.9|23
1756825500000|2025-09-02 15:05:00|30746.5|30721.5|30746.1|30726.1|30747.2|30726.1|30741.1|30721|19
1756825800000|2025-09-02 15:10:00|30747.1|30727.1|30760.8|30735.8|30764.8|30739.8|30744|30721.5|25
1756826100000|2025-09-02 15:15:00|30761.7|30736.7|30754.4|30729.4|30761.7|30736.7|30754.4|30729.4|10
1756826400000|2025-09-02 15:20:00|30753.9|30728.9|30747.1|30727.1|30754|30732.3|30742|30722|33
1756826700000|2025-09-02 15:25:00|30747.5|30727.5|30746.5|30726.5|30747.5|30727.5|30746|30726|6
1756827000000|2025-09-02 15:30:00|30746|30726|30749.4|30729.4|30749.5|30729.5|30745.8|30725.8|13
1756827300000|2025-09-02 15:35:00|30749.5|30729.5|30749|30729|30754.1|30734.1|30746.3|30726.3|30
1756827600000|2025-09-02 15:40:00|30752.8|30732.8|30749.3|30729.3|30753.2|30733.2|30748.5|30728.5|8
1756827900000|2025-09-02 15:45:00|30748.8|30728.8|30749.8|30729.8|30749.9|30729.9|30748.5|30728.5|10
1756828200000|2025-09-02 15:50:00|30753|30733|30750.5|30730.5|30753|30733|30749.5|30729.5|10
1756828500000|2025-09-02 15:55:00|30748.8|30728.8|30752.3|30732.3|30753.1|30733.1|30748.8|30728.8|10
1756828800000|2025-09-02 16:00:00|30750.5|30730.5|30751.5|30731.5|30754|30734|30750.5|30730.5|18
1756829100000|2025-09-02 16:05:00|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|1
1756829400000|2025-09-02 16:10:00|30748.5|30728.5|30750.1|30730.1|30750.7|30730.7|30747.1|30727.1|15
1756829700000|2025-09-02 16:15:00|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|30750.1|30730.1|3
1756830000000|2025-09-02 16:20:00|30751.7|30731.7|30750.5|30730.5|30751.7|30731.7|30750.5|30730.5|2
1756830300000|2025-09-02 16:25:00|30751.1|30731.1|30750.5|30730.5|30751.5|30731.5|30748.5|30728.5|8
1756830600000|2025-09-02 16:30:00|30751|30731|30750.5|30730.5|30751|30731|30750.5|30730.5|2
1756830900000|2025-09-02 16:35:00|30750|30730|30751|30731|30751|30731|30750|30730|2
1756831200000|2025-09-02 16:40:00|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|30750.5|30730.5|1
1756831500000|2025-09-02 16:45:00|30751|30731|30750.5|30730.5|30751|30731|30750.5|30730.5|2
1756831800000|2025-09-02 16:50:00|30751|30731|30750.5|30730.5|30755.5|30735.5|30750.5|30730.5|6
1756832100000|2025-09-02 16:55:00|30749.5|30729.5|30750.5|30730.5|30750.5|30730.5|30749.5|30729.5|2
1756832400000|2025-09-02 17:00:00|30750|30730|30750|30730|30750.5|30730.5|30750|30730|5
1756832700000|2025-09-02 17:05:00|30751.2|30731.2|30750|30730|30751.2|30731.2|30750|30730|2
1756833600000|2025-09-02 17:20:00|30749|30729|30750.5|30725.5|30750.5|30729|30748.5|30725.5|5
1756833900000|2025-09-02 17:25:00|30751|30726|30750|30725|30752|30727|30748.5|30723.5|9
1756834200000|2025-09-02 17:30:00|30750.1|30725.1|30749|30724|30750.1|30725.1|30749|30724|2
1756834500000|2025-09-02 17:35:00|30748.5|30723.5|30749|30724|30749|30724|30748.5|30723.5|2
1756834800000|2025-09-02 17:40:00|30748.5|30723.5|30749|30724|30749|30724|30748.5|30723.5|4
1756835100000|2025-09-02 17:45:00|30749.5|30724.5|30746.5|30721.5|30749.5|30724.5|30741.5|30716.5|21
1756835400000|2025-09-02 17:50:00|30745.5|30720.5|30735|30710|30745.5|30720.5|30731|30706|24
1756835700000|2025-09-02 17:55:00|30735.5|30710.5|30744.5|30719.5|30746|30721|30735.5|30710.5|11
1756836000000|2025-09-02 18:00:00|30745|30720|30742|30717|30749|30724|30742|30717|8
1756836300000|2025-09-02 18:05:00|30742.5|30717.5|30747.5|30722.5|30751|30726|30742.5|30717.5|9
1756836600000|2025-09-02 18:10:00|30748.5|30723.5|30750.5|30725.5|30750.5|30725.5|30748.5|30723.5|3
1756839300000|2025-09-02 18:55:00|30755|30730|30765|30740|30773.5|30748.5|30751|30726|56
1756839600000|2025-09-02 19:00:00|30767.2|30742.2|30753.3|30715.8|30770.4|30742.2|30753.3|30712.6|39
1756839900000|2025-09-02 19:05:00|30755.8|30713.3|30752.6|30715.1|30758.3|30715.1|30752.6|30710.8|3
1756840500000|2025-09-02 19:15:00|30755.1|30712.6|30760.1|30707.6|30762.6|30712.6|30755.1|30705.1|4
1756840800000|2025-09-02 19:20:00|30757.6|30710.1|30757.6|30710.1|30757.6|30710.1|30757.6|30710.1|1
1756841400000|2025-09-02 19:30:00|30760.1|30707.6|30767.3|30723.9|30771.2|30733.2|30757.6|30707.6|15
1756841700000|2025-09-02 19:35:00|30766.9|30724.4|30766.9|30724.4|30766.9|30724.4|30766.9|30724.4|1
1756842000000|2025-09-02 19:40:00|30766.4|30723.9|30766.4|30723.9|30766.4|30723.9|30766.4|30723.9|1
1756842900000|2025-09-02 19:55:00|30762.4|30724.9|30754.2|30729.2|30766.6|30730.4|30754.2|30719.1|6
1756861200000|2025-09-03 01:00:00|30745.6|30706.9|30730.5|30705.5|30751.8|30719.6|30726.5|30697.1|61
1756861500000|2025-09-03 01:05:00|30728.5|30703.5|30743.9|30723.9|30763|30740.5|30722|30699|78
1756861800000|2025-09-03 01:10:00|30743.4|30723.4|30737|30712|30743.4|30723.4|30734.5|30711.6|33
1756862100000|2025-09-03 01:15:00|30737.3|30712.3|30744.5|30724.5|30747.5|30727.5|30722.5|30701.9|88
1756862400000|2025-09-03 01:20:00|30743.5|30723.5|30742.3|30722.3|30748.4|30728.4|30741.6|30721.6|36
1756862700000|2025-09-03 01:25:00|30741.3|30721.3|30729.6|30704.6|30743.5|30723.5|30726.3|30703.2|45
1756863000000|2025-09-03 01:30:00|30725.1|30705.1|30707.5|30687.5|30725.1|30705.1|30704|30684|49
1756863300000|2025-09-03 01:35:00|30707|30687|30717.4|30697.4|30717.5|30697.5|30706|30686|68
1756863600000|2025-09-03 01:40:00|30716.9|30696.9|30729|30709|30732.3|30712.3|30712.8|30692.8|84
1756863900000|2025-09-03 01:45:00|30729.7|30709.7|30710.5|30690.5|30729.7|30709.7|30702.5|30682.5|68
1756864200000|2025-09-03 01:50:00|30711|30691|30691.8|30666.8|30711|30691|30682|30657|97
1756864500000|2025-09-03 01:55:00|30692|30667|30704.5|30684.5|30728.4|30687.5|30692|30660.5|71
1756864800000|2025-09-03 02:00:00|30704.1|30684.1|30704.1|30684.1|30707.7|30687.7|30697.5|30677.5|77
1756865100000|2025-09-03 02:05:00|30704|30684|30699.4|30679.4|30714.7|30694.7|30699.4|30679.4|57
1756865400000|2025-09-03 02:10:00|30699.9|30679.9|30700|30680|30700.3|30680.3|30691.8|30671.8|39
1756865700000|2025-09-03 02:15:00|30700.3|30680.3|30692.5|30672.5|30703|30683|30692.5|30672.5|72
1756866000000|2025-09-03 02:20:00|30693|30673|30700.9|30680.9|30702.5|30682.5|30692.5|30672.5|61
1756866300000|2025-09-03 02:25:00|30700.6|30680.6|30701.5|30681.5|30706.5|30686.5|30700.6|30680.6|37
1756866600000|2025-09-03 02:30:00|30701.2|30681.2|30706|30686|30706|30686|30699|30679|32
1756866900000|2025-09-03 02:35:00|30702.8|30682.8|30705.1|30685.1|30707|30687|30702.5|30682.5|32
1756867200000|2025-09-03 02:40:00|30705.3|30685.3|30699|30679|30712.5|30692.5|30694|30674|75
1756867500000|2025-09-03 02:45:00|30698.5|30678.5|30700.6|30675.6|30701.7|30679.7|30697.5|30675.3|55
1756867800000|2025-09-03 02:50:00|30699.7|30679.7|30705|30685|30706.8|30685.2|30699.6|30679.6|46
1756868100000|2025-09-03 02:55:00|30705.1|30685.1|30712.5|30692.5|30712.5|30692.5|30704.5|30684.5|5
1756868400000|2025-09-03 03:00:00|30707.5|30687.5|30694.3|30674.3|30707.5|30687.5|30692.5|30672.5|59
1756868700000|2025-09-03 03:05:00|30694.5|30674.5|30698.5|30678.5|30702.5|30682.5|30694.5|30674.5|57
1756869000000|2025-09-03 03:10:00|30699|30679|30700|30680|30700.5|30680.5|30698|30678|10
1756869300000|2025-09-03 03:15:00|30700.2|30680.2|30700.8|30680.8|30702|30682|30698|30678|31
1756869600000|2025-09-03 03:20:00|30700.3|30680.3|30701.4|30681.4|30702|30682|30700|30680|45
1756869900000|2025-09-03 03:25:00|30701.5|30681.5|30703.5|30683.5|30705|30685|30701.5|30681.5|11
1756870200000|2025-09-03 03:30:00|30704.5|30684.5|30706.5|30686.5|30711|30691|30704.5|30684.5|19
1756870500000|2025-09-03 03:35:00|30704.5|30684.5|30704.5|30684.5|30711.5|30691.5|30702.5|30682.5|24
1756870800000|2025-09-03 03:40:00|30701|30681|30704.5|30684.5|30704.5|30684.5|30700.9|30680.9|19
1756871100000|2025-09-03 03:45:00|30704|30684|30699.5|30679.5|30704.6|30684.6|30699.5|30679.5|28
1756871400000|2025-09-03 03:50:00|30699|30679|30693.2|30673.2|30699.6|30679.6|30692.5|30672.5|43
1756871700000|2025-09-03 03:55:00|30692.5|30672.5|30685.3|30665.3|30694.6|30674.6|30683.8|30663.8|53
1756872000000|2025-09-03 04:00:00|30685|30665|30687.5|30667.5|30688.6|30668.3|30682.1|30660.2|32
1756872300000|2025-09-03 04:05:00|30687.1|30667.1|30687.5|30667.5|30692.5|30672.5|30685.5|30665.5|21
1756872600000|2025-09-03 04:10:00|30688.2|30668.2|30683.1|30663.1|30688.2|30668.2|30682.5|30662.5|54
1756872900000|2025-09-03 04:15:00|30682.7|30662.7|30687.5|30667.5|30692.7|30672.7|30682.5|30662.5|30
1756873200000|2025-09-03 04:20:00|30688.1|30668.1|30696.1|30676.1|30696.1|30676.1|30688.1|30668.1|18
1756873500000|2025-09-03 04:25:00|30695.2|30675.2|30692.6|30672.6|30695.7|30675.7|30691.8|30671.8|30
1756873800000|2025-09-03 04:30:00|30692.5|30672.5|30692.5|30672.5|30693.4|30673.4|30691|30671|45
1756874100000|2025-09-03 04:35:00|30692.3|30672.3|30691.2|30671.2|30692.8|30672.8|30690.7|30670.7|38
1756874400000|2025-09-03 04:40:00|30691.1|30671.1|30691.3|30671.3|30691.5|30671.5|30690.6|30670.6|26
1756874700000|2025-09-03 04:45:00|30691.5|30671.5|30685.8|30665.8|30692.1|30672.1|30682.5|30662.5|55
1756875000000|2025-09-03 04:50:00|30685.7|30665.7|30685|30665|30686.5|30666.5|30685|30665|21
1756875300000|2025-09-03 04:55:00|30685.4|30665.4|30685.1|30665.1|30685.5|30665.5|30684.9|30664.9|5
1756875600000|2025-09-03 05:00:00|30685.5|30665.5|30686.5|30666.5|30686.5|30666.5|30685.1|30665.1|7
1756875900000|2025-09-03 05:05:00|30687.1|30667.1|30686.1|30666.1|30688.8|30668.8|30685.5|30665.5|9
1756876200000|2025-09-03 05:10:00|30685.5|30665.5|30686.1|30666.1|30686.5|30666.5|30685.4|30665.4|10
1756876500000|2025-09-03 05:15:00|30685.4|30665.4|30686.5|30666.5|30686.5|30666.5|30685.4|30665.4|17
1756876800000|2025-09-03 05:20:00|30687.1|30667.1|30685.1|30665.1|30687.1|30667.1|30685.1|30665.1|8
1756877400000|2025-09-03 05:30:00|30684.9|30664.9|30685.4|30665.4|30685.6|30665.6|30684.3|30664.3|34
1756877700000|2025-09-03 05:35:00|30686.1|30666.1|30685.5|30665.5|30686.9|30666.9|30683|30663|19
1756878000000|2025-09-03 05:40:00|30685.8|30665.8|30699|30679|30699|30679|30678.5|30658.5|45
1756878300000|2025-09-03 05:45:00|30698.5|30678.5|30695.9|30675.9|30698.5|30678.5|30694.8|30674.8|36
1756878600000|2025-09-03 05:50:00|30696.8|30676.8|30695.2|30675.2|30697|30677|30694.9|30674.9|34
1756878900000|2025-09-03 05:55:00|30695.6|30675.6|30693.5|30673.5|30695.7|30675.7|30693.5|30673.5|31
1756879200000|2025-09-03 06:00:00|30692.2|30672.2|30691.5|30671.5|30692.5|30672.5|30689.9|30669.9|30
1756879500000|2025-09-03 06:05:00|30690|30670|30679.5|30659.5|30691.1|30671.1|30677.5|30657.5|59
1756879800000|2025-09-03 06:10:00|30680|30660|30670|30645|30680.1|30660.1|30665.5|30644.9|77
1756880100000|2025-09-03 06:15:00|30669.5|30644.5|30669|30649|30673|30650.5|30665.7|30642.9|87
1756880400000|2025-09-03 06:20:00|30668.6|30648.6|30631|30611|30669|30649|30630.3|30610.1|136
1756880700000|2025-09-03 06:25:00|30631.5|30611.5|30643.1|30623.1|30644|30624|30631.5|30611.5|66
1756881000000|2025-09-03 06:30:00|30644.1|30624.1|30632.5|30612.5|30646.5|30626.5|30632.5|30612.5|47
1756881300000|2025-09-03 06:35:00|30631.8|30611.8|30609|30584|30632.5|30612.5|30599.5|30577.6|97
1756881600000|2025-09-03 06:40:00|30611.9|30586.9|30627|30602|30635.2|30607.8|30607|30582|71
1756881900000|2025-09-03 06:45:00|30628|30603|30643.5|30618.5|30654.7|30622|30628|30603|48
1756882200000|2025-09-03 06:50:00|30644|30619|30659.1|30639.1|30673|30648|30642.1|30619|80
1756882500000|2025-09-03 06:55:00|30657.5|30637.5|30663.1|30643.1|30664.5|30644.5|30654.9|30634.9|41
1756882800000|2025-09-03 07:00:00|30662.5|30642.5|30655|30635|30662.5|30642.5|30653.9|30633.9|76
1756883100000|2025-09-03 07:05:00|30655.2|30635.2|30675.1|30655.1|30675.5|30655.5|30655.2|30635.2|29
1756883400000|2025-09-03 07:10:00|30674.5|30654.5|30671.1|30651.1|30675.5|30655.5|30671.1|30651.1|22
1756883700000|2025-09-03 07:15:00|30670.1|30650.1|30678.5|30658.5|30682.6|30660|30665.1|30645.1|63
1756884000000|2025-09-03 07:20:00|30679.8|30659.8|30690.5|30665.5|30696.1|30676.1|30679.8|30659.8|58
1756884300000|2025-09-03 07:25:00|30691|30666|30679.5|30659.5|30691.5|30670.1|30676.5|30655.4|61
1756884600000|2025-09-03 07:30:00|30679|30659|30676.5|30656.5|30680.2|30659|30675|30654.4|33
1756884900000|2025-09-03 07:35:00|30679|30654|30669.5|30644.5|30679|30654|30669.5|30639.3|8
1756885200000|2025-09-03 07:40:00|30668.5|30643.5|30666|30646|30669|30647|30664.5|30642|14
1756885500000|2025-09-03 07:45:00|30666.9|30646.9|30655|30635|30667|30647|30652.5|30632.5|41
1756885800000|2025-09-03 07:50:00|30653.4|30633.4|30662.7|30642.7|30664.3|30644.3|30653.4|30633.4|28
1756886100000|2025-09-03 07:55:00|30663.2|30643.2|30657.2|30637.2|30663.2|30643.2|30655.4|30634.6|54
1756886400000|2025-09-03 08:00:00|30657.7|30637.7|30644.4|30619.4|30657.7|30637.7|30644.1|30619.4|54
1756886700000|2025-09-03 08:05:00|30646.6|30621.6|30633|30613|30648.5|30626|30631.1|30611.1|66
1756887000000|2025-09-03 08:10:00|30633.5|30613.5|30641|30621|30641.5|30621.5|30625|30605|61
1756887300000|2025-09-03 08:15:00|30640.4|30620.4|30638.5|30618.5|30649.7|30629.7|30637.8|30617.8|79
1756887600000|2025-09-03 08:20:00|30639|30619|30639.5|30619.5|30645.5|30625.5|30639|30619|14
1756887900000|2025-09-03 08:25:00|30639|30619|30637.5|30617.5|30639.5|30619.5|30637|30617|14
1756888200000|2025-09-03 08:30:00|30638|30618|30654.5|30634.5|30655.5|30635.5|30637.4|30617.4|48
1756888500000|2025-09-03 08:35:00|30655.5|30635.5|30658|30638|30662|30642|30655|30635|56
1756888800000|2025-09-03 08:40:00|30659|30639|30660.5|30640.5|30660.5|30640.5|30657.5|30637.5|29
1756889100000|2025-09-03 08:45:00|30660|30640|30655.4|30635.4|30660|30640|30654.4|30634.4|20
1756889400000|2025-09-03 08:50:00|30655|30635|30655.4|30635.4|30655.5|30635.5|30653.4|30633.4|17
1756889700000|2025-09-03 08:55:00|30654.8|30634.8|30635.8|30615.8|30654.8|30634.8|30626|30606|72
1756890000000|2025-09-03 09:00:00|30633.8|30613.8|30625.5|30605.5|30635.7|30615.7|30622|30602|31
1756890300000|2025-09-03 09:05:00|30626.1|30606.1|30628.1|30608.1|30634.5|30614.5|30626.1|30606.1|42
1756890600000|2025-09-03 09:10:00|30628.5|30608.5|30631.2|30611.2|30634|30614|30627.2|30607.2|65
1756890900000|2025-09-03 09:15:00|30632.7|30612.7|30640|30620|30640|30620|30632.1|30612.1|55
1756891200000|2025-09-03 09:20:00|30640.5|30620.5|30640.1|30620.1|30642.2|30622.2|30639.6|30619.6|73
1756891500000|2025-09-03 09:25:00|30639.1|30619.1|30638.8|30618.8|30639.4|30619.4|30636.3|30616.3|34
1756891800000|2025-09-03 09:30:00|30638.5|30618.5|30636|30616|30639|30619|30634.5|30614.5|20
1756892100000|2025-09-03 09:35:00|30637|30617|30626.7|30606.7|30637.2|30617.2|30621.6|30601.6|44
1756892400000|2025-09-03 09:40:00|30626.5|30606.5|30627.5|30607.5|30627.5|30607.5|30626.5|30606.5|5
1756892700000|2025-09-03 09:45:00|30627|30607|30636|30616|30636.5|30616.5|30625|30605|32
1756893000000|2025-09-03 09:50:00|30636.5|30616.5|30641.5|30621.5|30641.5|30621.5|30636.5|30616.5|7
1756893300000|2025-09-03 09:55:00|30642.5|30622.5|30647.5|30627.5|30647.5|30627.5|30642|30622|11
1756893600000|2025-09-03 10:00:00|30649.1|30629.1|30636.5|30616.5|30656|30636|30635.8|30615.8|58
1756893900000|2025-09-03 10:05:00|30635.5|30615.5|30635|30615|30635.5|30615.5|30633|30613|15
1756894200000|2025-09-03 10:10:00|30635.1|30615.1|30636.5|30616.5|30636.5|30616.5|30635|30615|6
1756894500000|2025-09-03 10:15:00|30637|30617|30648|30628|30648|30628|30636.5|30616.5|25
1756894800000|2025-09-03 10:20:00|30647.5|30627.5|30648|30628|30648|30628|30646.5|30626.5|8
1756895100000|2025-09-03 10:25:00|30647.5|30627.5|30648.5|30628.5|30648.5|30628.5|30647.5|30627.5|3
1756895400000|2025-09-03 10:30:00|30648|30628|30649|30629|30650|30630|30648|30628|8
1756895700000|2025-09-03 10:35:00|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|30648.5|30628.5|1
1756896000000|2025-09-03 10:40:00|30649|30629|30657.5|30637.5|30657.5|30637.5|30649|30629|19
1756896300000|2025-09-03 10:45:00|30658.5|30638.5|30651.5|30626.5|30659.4|30639.4|30651.4|30626.4|29
1756896600000|2025-09-03 10:50:00|30650.8|30625.8|30647|30627|30651.5|30628.5|30646.5|30625.8|10
1756896900000|2025-09-03 10:55:00|30647.5|30627.5|30655|30635|30655|30635|30646.5|30626.5|17
1756897200000|2025-09-03 11:00:00|30652.5|30632.5|30653.5|30633.5|30655|30635|30652.5|30632.5|11
1756897500000|2025-09-03 11:05:00|30653|30633|30652.5|30632.5|30655.5|30635.5|30652|30632|8
1756898100000|2025-09-03 11:15:00|30653|30633|30656.5|30636.5|30656.5|30636.5|30653|30633|8
1756898400000|2025-09-03 11:20:00|30659.5|30639.5|30658|30638|30660|30640|30652|30632|14
1756898700000|2025-09-03 11:25:00|30657.5|30637.5|30645.5|30625.5|30660.5|30640.5|30642|30622|41
1756899000000|2025-09-03 11:30:00|30645|30625|30647|30627|30648|30628|30645|30625|9
1756899300000|2025-09-03 11:35:00|30648|30628|30648.7|30628.7|30648.7|30628.7|30648|30628|2
1756899600000|2025-09-03 11:40:00|30647.9|30627.9|30652.5|30632.5|30654.4|30634.4|30647.9|30627.9|26
1756900200000|2025-09-03 11:50:00|30652|30632|30646.5|30626.5|30652.5|30632.5|30644.1|30624.1|14
1756900500000|2025-09-03 11:55:00|30646.1|30626.1|30647|30627|30647.5|30627.5|30644.1|30624.1|8
1756900800000|2025-09-03 12:00:00|30646.5|30626.5|30645|30625|30647|30627|30644.5|30624.5|10
1756901100000|2025-09-03 12:05:00|30640|30620|30642|30622|30645|30625|30635|30615|46
1756901400000|2025-09-03 12:10:00|30642.1|30622.1|30634|30614|30644.5|30624.5|30633.5|30613.5|31
1756901700000|2025-09-03 12:15:00|30634.7|30614.7|30633|30613|30634.7|30614.7|30632|30612|12
1756902000000|2025-09-03 12:20:00|30633.5|30613.5|30643.1|30623.1|30643.1|30623.1|30633.5|30613.5|17
1756902300000|2025-09-03 12:25:00|30643|30623|30640.5|30620.5|30643|30623|30640.5|30620.5|5
1756902600000|2025-09-03 12:30:00|30639.5|30619.5|30646.5|30626.5|30646.5|30626.5|30637|30617|13
1756902900000|2025-09-03 12:35:00|30646|30626|30643.5|30623.5|30646|30626|30636.5|30616.5|30
1756903200000|2025-09-03 12:40:00|30643|30623|30651.5|30631.5|30652.6|30632.6|30643|30623|23
1756903500000|2025-09-03 12:45:00|30651|30631|30650.5|30630.5|30652.6|30632.6|30649.3|30629.3|10
1756903800000|2025-09-03 12:50:00|30652.5|30632.5|30664|30644|30669.1|30649.1|30652.5|30632.5|17
1756904100000|2025-09-03 12:55:00|30664.5|30644.5|30644.7|30624.7|30664.5|30644.5|30643.3|30623.3|30
1756904400000|2025-09-03 13:00:00|30642.5|30622.5|30659.1|30639.1|30659.5|30639.5|30642.5|30622.5|34
1756904700000|2025-09-03 13:05:00|30658.5|30638.5|30654.5|30634.5|30658.5|30638.5|30649.1|30629.1|13
1756905000000|2025-09-03 13:10:00|30649.1|30629.1|30651.5|30631.5|30652.1|30632.1|30646.1|30626.1|11
1756905300000|2025-09-03 13:15:00|30648.5|30628.5|30652.1|30632.1|30652.5|30632.5|30644.5|30624.5|23
1756905600000|2025-09-03 13:20:00|30652.5|30632.5|30651.5|30631.5|30652.5|30632.5|30651.5|30631.5|3
1756905900000|2025-09-03 13:25:00|30652.1|30632.1|30643.5|30623.5|30653.1|30633.1|30640.7|30620.7|21
1756906200000|2025-09-03 13:30:00|30644.5|30624.5|30643.1|30623.1|30648|30628|30643|30623|8
1756906500000|2025-09-03 13:35:00|30643|30623|30652.1|30632.1|30652.1|30632.1|30643|30623|19
1756906800000|2025-09-03 13:40:00|30652|30632|30657.5|30637.5|30666.1|30646.1|30652|30632|37
1756907100000|2025-09-03 13:45:00|30659.5|30639.5|30661.5|30641.5|30665|30645|30659|30639|22
1756907400000|2025-09-03 13:50:00|30658.5|30638.5|30658.9|30638.9|30665.5|30645.5|30651.1|30631.1|45
1756907700000|2025-09-03 13:55:00|30658.7|30638.7|30656.2|30631.2|30659.5|30639.5|30644.1|30624.1|78
1756908000000|2025-09-03 14:00:00|30665.7|30621.6|30607.5|30582.5|30668.2|30627.1|30604.8|30572.1|62
1756908300000|2025-09-03 14:05:00|30608|30583|30610|30585|30628.5|30603.5|30607.5|30582.5|40
1756908600000|2025-09-03 14:10:00|30602|30577|30623.7|30598.7|30634.9|30609.9|30602|30577|35
1756908900000|2025-09-03 14:15:00|30622.3|30597.3|30616|30596|30622.3|30598|30606.5|30586.5|71
1756909200000|2025-09-03 14:20:00|30617|30597|30623.1|30603.1|30624.5|30604.5|30606|30586|35
1756909500000|2025-09-03 14:25:00|30622.5|30602.5|30621.7|30596.7|30629.1|30609.1|30619.8|30594.8|26
1756909800000|2025-09-03 14:30:00|30620.8|30595.8|30634|30614|30638.5|30618.5|30620.3|30595.3|58
1756910100000|2025-09-03 14:35:00|30635.5|30615.5|30632.5|30612.5|30642|30622|30630|30610|33
1756910400000|2025-09-03 14:40:00|30631.5|30611.5|30628.1|30608.1|30631.7|30611.7|30627.5|30607.5|16
1756910700000|2025-09-03 14:45:00|30627.5|30607.5|30644.9|30624.9|30646.1|30626.1|30615|30595|63
1756911000000|2025-09-03 14:50:00|30645|30625|30649.5|30629.5|30659.4|30639.4|30641.2|30621.2|70
1756911300000|2025-09-03 14:55:00|30650.1|30630.1|30654.5|30634.5|30655.2|30634.5|30639|30619|74
1756911600000|2025-09-03 15:00:00|30654.4|30634.4|30667.7|30624.8|30667.7|30634.4|30639|30608.3|47
1756911900000|2025-09-03 15:05:00|30667.3|30625.2|30657.8|30637.8|30668.1|30639.5|30645.1|30620.1|80
1756912200000|2025-09-03 15:10:00|30658|30638|30648.6|30628.6|30663.5|30641|30641.7|30621.5|62
1756912500000|2025-09-03 15:15:00|30649.1|30629.1|30658.8|30633.8|30676|30656|30648.6|30614.6|91
1756912800000|2025-09-03 15:20:00|30657.2|30632.2|30638.5|30618.5|30658.2|30633.2|30635.3|30613|63
1756913100000|2025-09-03 15:25:00|30638.1|30618.1|30639.5|30619.5|30640.7|30620.7|30638.1|30618.1|6
1756913400000|2025-09-03 15:30:00|30640.1|30620.1|30636.5|30616.5|30640.1|30620.1|30636.1|30616.1|27
1756913700000|2025-09-03 15:35:00|30636.1|30616.1|30635.5|30615.5|30643.5|30623.5|30629|30609|44
1756914000000|2025-09-03 15:40:00|30628.5|30608.5|30634.5|30614.5|30635.1|30615.1|30625|30605|30
1756914300000|2025-09-03 15:45:00|30635.1|30615.1|30637.1|30617.1|30648.5|30628.5|30635.1|30615.1|31
1756914600000|2025-09-03 15:50:00|30636.5|30616.5|30624.1|30604.1|30636.5|30616.5|30624|30604|15
1756914900000|2025-09-03 15:55:00|30624.5|30604.5|30632.1|30612.1|30632.1|30612.1|30624.5|30604.5|16
1756915200000|2025-09-03 16:00:00|30632.5|30612.5|30633.1|30613.1|30633.1|30613.1|30630.5|30610.5|11
1756915500000|2025-09-03 16:05:00|30638.5|30618.5|30637.5|30617.5|30643.5|30623.5|30636.5|30616.5|13
1756915800000|2025-09-03 16:10:00|30634.5|30614.5|30633.5|30613.5|30634.5|30614.5|30633.5|30613.5|2
1756916100000|2025-09-03 16:15:00|30636.5|30616.5|30634.5|30614.5|30638.5|30618.5|30634.5|30614.5|11
1756916400000|2025-09-03 16:20:00|30634.1|30614.1|30625.5|30605.5|30635.5|30615.5|30625|30605|18
1756916700000|2025-09-03 16:25:00|30625|30605|30630.5|30610.5|30631.1|30611.1|30625|30605|15
1756917000000|2025-09-03 16:30:00|30628|30608|30629.5|30609.5|30629.5|30609.5|30626.5|30606.5|7
1756917300000|2025-09-03 16:35:00|30630|30610|30630.5|30610.5|30631.5|30611.5|30630|30610|8
1756917600000|2025-09-03 16:40:00|30631|30611|30632|30612|30634|30614|30630.5|30610.5|17
1756917900000|2025-09-03 16:45:00|30631|30611|30631|30611|30633|30613|30630|30610|10
1756918200000|2025-09-03 16:50:00|30630.5|30610.5|30635|30615|30635.5|30615.5|30627.5|30607.5|24
1756918500000|2025-09-03 16:55:00|30634.5|30614.5|30632.5|30612.5|30635|30615|30630|30610|18
1756918800000|2025-09-03 17:00:00|30632|30612|30629|30609|30632|30612|30628.5|30608.5|13
1756919100000|2025-09-03 17:05:00|30630|30610|30630|30610|30632|30612|30630|30610|11
1756919400000|2025-09-03 17:10:00|30626.5|30606.5|30623.5|30603.5|30627|30607|30623.5|30603.5|9
1756919700000|2025-09-03 17:15:00|30622.5|30602.5|30626|30606|30626|30606|30622.5|30602.5|8
1756920000000|2025-09-03 17:20:00|30625.5|30605.5|30629.5|30609.5|30630.5|30610.5|30625.5|30605.5|9
1756920300000|2025-09-03 17:25:00|30630|30610|30628.5|30608.5|30631.5|30611.5|30628.5|30608.5|7
1756920600000|2025-09-03 17:30:00|30629.5|30609.5|30638.5|30618.5|30638.5|30618.5|30629.5|30609.5|16
1756920900000|2025-09-03 17:35:00|30638|30618|30642|30622|30642|30622|30636|30616|18
1756921200000|2025-09-03 17:40:00|30648.8|30628.8|30650|30630|30652.1|30632.1|30648.4|30628.4|22
1756921500000|2025-09-03 17:45:00|30649.5|30629.5|30650|30630|30650|30630|30649.5|30629.5|2
1756921800000|2025-09-03 17:50:00|30650.5|30630.5|30650.5|30630.5|30651|30631|30650.5|30630.5|3
1756922100000|2025-09-03 17:55:00|30653.5|30633.5|30650|30630|30653.5|30633.5|30650|30630|15
1756922400000|2025-09-03 18:00:00|30651|30631|30649|30629|30661.5|30641.5|30649|30629|15
1756922700000|2025-09-03 18:05:00|30649.5|30629.5|30651.8|30631.8|30652.2|30632.2|30649.5|30629.5|9
1756923000000|2025-09-03 18:10:00|30652.2|30632.2|30650.5|30630.5|30653|30633|30650.5|30630.5|11
1756923300000|2025-09-03 18:15:00|30649.5|30629.5|30649.5|30629.5|30649.5|30629.5|30649|30629|3
1756923600000|2025-09-03 18:20:00|30649|30629|30643|30623|30649|30629|30643|30623|17
1756923900000|2025-09-03 18:25:00|30642.5|30622.5|30646.5|30626.5|30647.4|30627.4|30638.5|30618.5|25
1756924200000|2025-09-03 18:30:00|30646|30626|30646.5|30626.5|30646.5|30626.5|30646|30626|2
1756924500000|2025-09-03 18:35:00|30647|30627|30651|30631|30652|30632|30647|30627|9
1756924800000|2025-09-03 18:40:00|30648|30628|30647|30627|30648|30628|30644.5|30624.5|7
1756925100000|2025-09-03 18:45:00|30646.5|30626.5|30645|30625|30646.5|30626.5|30645|30625|2
1756925400000|2025-09-03 18:50:00|30644|30624|30639.2|30619.2|30644|30624|30635|30615|36
1756925700000|2025-09-03 18:55:00|30639.1|30619.1|30638|30618|30640|30620|30618.5|30598.5|51
1756926000000|2025-09-03 19:00:00|30634.5|30614.5|30642.3|30622.3|30642.3|30622.3|30629|30609|33
1756926300000|2025-09-03 19:05:00|30642.2|30622.2|30642.3|30622.3|30642.3|30622.3|30642.2|30622.2|2
1756926600000|2025-09-03 19:10:00|30642.7|30622.7|30641.5|30621.5|30646.3|30626.3|30640|30620|17
1756926900000|2025-09-03 19:15:00|30641.7|30621.7|30643|30623|30650.2|30626.5|30641.7|30619.4|17
1756927200000|2025-09-03 19:20:00|30641.5|30621.5|30640.3|30620.3|30641.5|30621.5|30638.1|30618.1|9
1756927500000|2025-09-03 19:25:00|30639.3|30619.3|30641.7|30621.7|30641.7|30621.7|30639.3|30619.3|13
1756927800000|2025-09-03 19:30:00|30640.3|30620.3|30641.3|30621.3|30641.7|30621.7|30639.9|30619.9|6
1756928100000|2025-09-03 19:35:00|30641.7|30621.7|30642.7|30617.7|30642.7|30622.3|30639.3|30617.7|5
1756928400000|2025-09-03 19:40:00|30641.4|30616.4|30641.4|30616.4|30642.7|30617.7|30641.4|30616.4|3
1756928700000|2025-09-03 19:45:00|30642.7|30617.7|30640.3|30615.3|30642.9|30617.9|30640.3|30615.3|7
1756929000000|2025-09-03 19:50:00|30641.7|30616.7|30648.6|30606.1|30648.6|30616.7|30639.2|30606.1|15
1756929300000|2025-09-03 19:55:00|30651.1|30603.6|30651.1|30603.6|30651.1|30603.6|30651.1|30603.6|1
1756947600000|2025-09-04 01:00:00|30659.2|30590.4|30637.3|30612.3|30659.2|30612.3|30637.3|30590.4|5
1756947900000|2025-09-04 01:05:00|30635|30615|30612.5|30592.5|30638.8|30615|30609.5|30588.5|48
1756948200000|2025-09-04 01:10:00|30613.1|30593.1|30636.4|30583.6|30645.6|30615|30613|30583.6|80
1756948500000|2025-09-04 01:15:00|30636.1|30583.3|30627.5|30607.5|30636.4|30608.5|30613.8|30581.6|63
1756948800000|2025-09-04 01:20:00|30627.2|30607.2|30617|30592|30627.5|30607.5|30608.8|30587.5|35
1756949100000|2025-09-04 01:25:00|30616.6|30591.6|30606.5|30586.5|30625|30595.7|30606.5|30586.5|18
1756949400000|2025-09-04 01:30:00|30606.9|30581.9|30566.9|30522.3|30606.9|30584.2|30552.6|30514.2|74
1756949700000|2025-09-04 01:35:00|30572.8|30531.2|30580.5|30560.5|30583.1|30563.1|30564|30531.2|93
1756950000000|2025-09-04 01:40:00|30582|30562|30580.5|30560.5|30586.8|30566.8|30571.9|30551.9|95
1756950300000|2025-09-04 01:45:00|30579.5|30559.5|30593.9|30568.9|30601.1|30579.4|30574.5|30551.1|102
1756950600000|2025-09-04 01:50:00|30593.1|30568.1|30593|30573|30600.7|30575.7|30591.6|30566.6|47
1756950900000|2025-09-04 01:55:00|30593.6|30573.6|30593.9|30573.9|30595.1|30575.1|30592|30572|37
1756951200000|2025-09-04 02:00:00|30594|30574|30603.9|30583.9|30607.5|30587.5|30593.9|30573.9|45
1756951500000|2025-09-04 02:05:00|30600.9|30580.9|30598.5|30578.5|30600.9|30580.9|30597.5|30577.5|57
1756951800000|2025-09-04 02:10:00|30598|30578|30598|30573|30599.7|30578.5|30587.5|30565.5|85
1756952100000|2025-09-04 02:15:00|30601.9|30576.9|30599.7|30579.7|30610.7|30585.7|30598.9|30569.3|102
1756952400000|2025-09-04 02:20:00|30600|30580|30599|30579|30602.2|30582.2|30597|30577|39
1756952700000|2025-09-04 02:25:00|30599.2|30579.2|30618.8|30598.8|30629.5|30604.5|30599.2|30579.2|74
1756953000000|2025-09-04 02:30:00|30618.7|30598.7|30625.4|30605.4|30627.5|30607.5|30617.7|30597.7|88
1756953300000|2025-09-04 02:35:00|30625.6|30605.6|30623.3|30603.3|30626.6|30606.6|30611.5|30591.5|78
1756953600000|2025-09-04 02:40:00|30622.9|30602.9|30625.5|30605.5|30625.5|30605.5|30622.3|30602.3|42
1756953900000|2025-09-04 02:45:00|30624.5|30604.5|30657|30637|30682.1|30657.1|30624|30604|125
1756954200000|2025-09-04 02:50:00|30657.5|30637.5|30649.4|30629.4|30659|30639|30644.2|30624.2|72
1756954500000|2025-09-04 02:55:00|30649.1|30629.1|30630.6|30610.6|30649.5|30629.5|30628.1|30608.1|57
1756954800000|2025-09-04 03:00:00|30630.5|30610.5|30634.2|30614.2|30639.2|30619.2|30628.5|30608.5|68
1756955100000|2025-09-04 03:05:00|30634.5|30614.5|30647.5|30627.5|30647.5|30627.5|30633.1|30611|58
1756955400000|2025-09-04 03:10:00|30647.1|30627.1|30642|30622|30647.1|30627.1|30641.5|30621.5|43
1756955700000|2025-09-04 03:15:00|30641.5|30621.5|30637.5|30617.5|30643.9|30623.9|30634|30614|55
1756956000000|2025-09-04 03:20:00|30638|30618|30636|30616|30638.6|30618.6|30635.5|30615.5|46
1756956300000|2025-09-04 03:25:00|30636.5|30616.5|30627|30607|30636.5|30616.5|30627|30607|61
1756956600000|2025-09-04 03:30:00|30620.2|30600.2|30629|30609|30633.9|30613.9|30616|30596|70
1756956900000|2025-09-04 03:35:00|30629.2|30609.2|30630.5|30610.5|30635|30615|30629.2|30609.2|38
1756957200000|2025-09-04 03:40:00|30630.6|30610.6|30615.9|30595.9|30632|30612|30607|30587|66
1756957500000|2025-09-04 03:45:00|30616.3|30596.3|30623.1|30603.1|30626|30606|30615.1|30595.1|39
1756957800000|2025-09-04 03:50:00|30624.7|30604.7|30624|30599|30631|30610.5|30622|30597|33
1756958100000|2025-09-04 03:55:00|30623.5|30598.5|30623|30603|30627.3|30604.5|30622|30598.5|36
1756958400000|2025-09-04 04:00:00|30622.5|30602.5|30620.5|30600.5|30624.7|30604.7|30618.5|30598.5|33
1756958700000|2025-09-04 04:05:00|30620.6|30600.6|30622.1|30602.1|30622.1|30602.1|30620.5|30600.5|11
1756959000000|2025-09-04 04:10:00|30622.5|30602.5|30635|30615|30635|30615|30621.6|30601.6|22
1756959300000|2025-09-04 04:15:00|30634|30614|30634.5|30614.5|30638|30618|30630.5|30610.5|32
1756959600000|2025-09-04 04:20:00|30635|30615|30635.5|30615.5|30637.1|30617.1|30634.1|30614.1|26
1756959900000|2025-09-04 04:25:00|30635.1|30615.1|30623|30603|30636.1|30616.1|30623|30603|21
1756960200000|2025-09-04 04:30:00|30622.5|30602.5|30623.7|30603.7|30628.1|30608.1|30619.8|30599.8|33
1756960500000|2025-09-04 04:35:00|30623|30603|30630.5|30610.5|30630.8|30610.8|30619|30599|58
1756960800000|2025-09-04 04:40:00|30630.4|30610.4|30636.5|30616.5|30638.4|30618.4|30624|30604|43
1756961100000|2025-09-04 04:45:00|30636|30616|30633|30613|30636|30616|30631|30611|22
1756961400000|2025-09-04 04:50:00|30632.5|30612.5|30635|30615|30639|30619|30631.5|30611.5|43
1756961700000|2025-09-04 04:55:00|30634.5|30614.5|30620.1|30600.1|30635.6|30615.6|30618.5|30597.1|42
1756962000000|2025-09-04 05:00:00|30620|30600|30636.6|30611.6|30636.6|30611.6|30620|30599.6|15
1756962300000|2025-09-04 05:05:00|30635|30610|30631.6|30606.6|30635.6|30610.6|30625|30600|40
1756962600000|2025-09-04 05:10:00|30631|30606|30631.5|30606.5|30636.2|30611.2|30627.5|30602.5|45
1756962900000|2025-09-04 05:15:00|30631.6|30606.6|30626|30601|30637|30615.2|30624|30600|51
1756963200000|2025-09-04 05:20:00|30628.1|30603.1|30625|30600|30628.5|30607.5|30619.5|30599.5|35
1756963500000|2025-09-04 05:25:00|30624.5|30605|30630|30610|30638.1|30618.1|30624.5|30604.5|47
1756963800000|2025-09-04 05:30:00|30629.5|30609.5|30632|30612|30632|30612|30626.8|30606.8|60
1756964100000|2025-09-04 05:35:00|30632.1|30612.1|30628.5|30608.5|30632.6|30612.6|30628.5|30608.5|13
1756964400000|2025-09-04 05:40:00|30629|30609|30630.5|30610.5|30634.5|30614.5|30628.5|30608.5|22
1756964700000|2025-09-04 05:45:00|30630|30610|30631|30611|30636|30616|30630|30610|13
1756965000000|2025-09-04 05:50:00|30631.5|30611.5|30630|30610|30632|30612|30628|30608|34
1756965300000|2025-09-04 05:55:00|30630.5|30610.5|30627.5|30607.5|30631.5|30611.5|30617.5|30597.5|63
1756965600000|2025-09-04 06:00:00|30627|30607|30636|30616|30636|30616|30618|30598|46
1756965900000|2025-09-04 06:05:00|30636.3|30616.3|30601.5|30581.5|30637|30617|30596.1|30576.1|73
1756966200000|2025-09-04 06:10:00|30602|30582|30605.6|30585.6|30609.5|30589.5|30602|30582|76
1756966500000|2025-09-04 06:15:00|30604.8|30584.8|30593.3|30573.3|30617.1|30597.1|30592.5|30572.5|98
1756966800000|2025-09-04 06:20:00|30593.2|30573.2|30594.5|30574.5|30595.1|30575.1|30569.5|30549.5|88
1756967100000|2025-09-04 06:25:00|30592.5|30572.5|30592|30572|30598.5|30578.5|30592|30572|34
1756967400000|2025-09-04 06:30:00|30592.5|30572.5|30599.4|30579.4|30599.7|30579.7|30592.5|30572.5|43
1756967700000|2025-09-04 06:35:00|30599.5|30579.5|30598.5|30578.5|30603|30583|30594.4|30574.4|51
1756968000000|2025-09-04 06:40:00|30599|30579|30601.5|30581.5|30603|30583|30592.5|30572.5|50
1756968300000|2025-09-04 06:45:00|30601.7|30581.7|30588|30568|30602.1|30582.1|30588|30568|61
1756968600000|2025-09-04 06:50:00|30588.5|30568.5|30612|30587|30616.5|30596.5|30588.5|30568.5|76
1756968900000|2025-09-04 06:55:00|30611.7|30586.7|30614|30594|30618.2|30598.2|30606.2|30586.2|53
1756969200000|2025-09-04 07:00:00|30613.5|30593.5|30597.3|30577.3|30614.5|30594.5|30597.3|30577.3|84
1756969500000|2025-09-04 07:05:00|30597.4|30577.4|30598|30578|30606.5|30586.5|30594.9|30574.9|48
1756969800000|2025-09-04 07:10:00|30598.1|30578.1|30609.5|30589.5|30612.5|30592.5|30597.1|30577.1|73
1756970100000|2025-09-04 07:15:00|30609.7|30589.7|30612|30592|30615.5|30595.5|30607.7|30587.7|39
1756970400000|2025-09-04 07:20:00|30612.5|30592.5|30626.5|30606.5|30628.5|30608.5|30612.5|30592.5|43
1756970700000|2025-09-04 07:25:00|30627.5|30607.5|30608.5|30588.5|30627.5|30607.5|30608.5|30588.5|33
1756971000000|2025-09-04 07:30:00|30610.5|30590.5|30617.5|30597.5|30623.2|30603.2|30608|30588|41
1756971300000|2025-09-04 07:35:00|30617|30597|30615.5|30595.5|30617|30597|30607.5|30587.5|46
1756971600000|2025-09-04 07:40:00|30616|30596|30616.8|30596.8|30618|30598|30615.4|30595.4|41
1756971900000|2025-09-04 07:45:00|30616.7|30596.7|30618.1|30598.1|30627.5|30607.5|30614.5|30594.5|32
1756972200000|2025-09-04 07:50:00|30619.1|30599.1|30633.5|30613.5|30637.5|30617.5|30618.5|30598.5|39
1756972500000|2025-09-04 07:55:00|30633|30613|30610.4|30590.4|30637|30617|30610.3|30590.3|84
1756972800000|2025-09-04 08:00:00|30610|30590|30611.9|30591.9|30615|30595|30607.5|30587.5|45
1756973100000|2025-09-04 08:05:00|30611.3|30591.3|30595.1|30575.1|30611.6|30591.6|30594.5|30574.5|45
1756973400000|2025-09-04 08:10:00|30595.5|30575.5|30602.5|30582.5|30603|30583|30594.1|30574.1|40
1756973700000|2025-09-04 08:15:00|30603|30583|30603|30583|30603.5|30583.5|30602.5|30582.5|9
1756974000000|2025-09-04 08:20:00|30602|30582|30612.5|30592.5|30616.5|30596.5|30601.5|30581.5|43
1756974300000|2025-09-04 08:25:00|30612|30592|30613|30593|30614|30594|30608|30588|28
1756974600000|2025-09-04 08:30:00|30613.5|30593.5|30615|30595|30615.5|30595.5|30612.5|30592.5|21
1756974900000|2025-09-04 08:35:00|30616|30596|30616.5|30596.5|30617.5|30597.5|30614.8|30594.8|24
1756975200000|2025-09-04 08:40:00|30617|30597|30612|30592|30617.5|30597.5|30599|30579|58
1756975500000|2025-09-04 08:45:00|30612.5|30592.5|30608|30588|30612.5|30592.5|30602.5|30582.5|27
1756975800000|2025-09-04 08:50:00|30607.5|30587.5|30607|30587|30613|30593|30605.4|30585.4|73
1756976100000|2025-09-04 08:55:00|30606.5|30586.5|30610|30590|30610.5|30590.5|30605.4|30585.4|10
1756976400000|2025-09-04 09:00:00|30609.5|30589.5|30611|30591|30611.5|30591.5|30607.5|30587.5|11
1756976700000|2025-09-04 09:05:00|30611.5|30591.5|30620|30600|30621.5|30601.5|30611.5|30591.5|17
1756977000000|2025-09-04 09:10:00|30619.5|30599.5|30619.5|30599.5|30619.5|30599.5|30617|30597|12
1756977300000|2025-09-04 09:15:00|30619|30599|30617.5|30597.5|30619|30599|30617.5|30597.5|14
1756977600000|2025-09-04 09:20:00|30619.5|30599.5|30625|30605|30629.1|30609.1|30619.5|30599.5|13
1756977900000|2025-09-04 09:25:00|30624.5|30604.5|30626.1|30606.1|30626.1|30606.1|30620.5|30600.5|26
1756978200000|2025-09-04 09:30:00|30626.2|30606.2|30626|30606|30626.7|30606.7|30625.6|30605.6|13
1756978500000|2025-09-04 09:35:00|30626.5|30606.5|30621.5|30601.5|30626.5|30606.5|30621.5|30601.5|7
1756978800000|2025-09-04 09:40:00|30621.4|30601.4|30626|30606|30627|30607|30620.5|30600.5|26
1756979100000|2025-09-04 09:45:00|30625.5|30605.5|30626.1|30606.1|30629|30609|30623|30603|16
1756979400000|2025-09-04 09:50:00|30625.7|30605.7|30637|30617|30637.5|30617.5|30625.6|30605.6|34
1756979700000|2025-09-04 09:55:00|30637.5|30617.5|30631.5|30611.5|30637.5|30617.5|30631|30611|16
1756980000000|2025-09-04 10:00:00|30630.5|30610.5|30617|30597|30630.5|30610.5|30606|30586|28
1756980300000|2025-09-04 10:05:00|30616.5|30596.5|30620.2|30600.2|30630.5|30610.5|30616.5|30596.5|38
1756980600000|2025-09-04 10:10:00|30623.5|30603.5|30608|30588|30623.5|30603.5|30604.5|30584.5|29
1756980900000|2025-09-04 10:15:00|30609|30589|30610.5|30590.5|30610.5|30590.5|30609|30589|12
1756981200000|2025-09-04 10:20:00|30611|30591|30611.5|30591.5|30611.5|30591.5|30611|30591|4
1756981500000|2025-09-04 10:25:00|30611|30591|30612|30592|30612|30592|30609.5|30589.5|13
1756981800000|2025-09-04 10:30:00|30612.5|30592.5|30609.5|30589.5|30613|30593|30609.5|30589.5|7
1756982100000|2025-09-04 10:35:00|30610|30590|30609.5|30589.5|30610.5|30590.5|30609.5|30589.5|5
1756982400000|2025-09-04 10:40:00|30610|30590|30610.5|30590.5|30610.5|30590.5|30610|30590|2
1756982700000|2025-09-04 10:45:00|30611|30591|30611.5|30591.5|30612|30592|30611|30591|4
1756983000000|2025-09-04 10:50:00|30610.5|30590.5|30612|30592|30612|30592|30610|30590|10
1756983300000|2025-09-04 10:55:00|30620.5|30600.5|30622.5|30602.5|30627.6|30606|30620.5|30600.5|15
1756983900000|2025-09-04 11:05:00|30623|30603|30636.5|30616.5|30636.5|30616.5|30623|30603|15
1756984200000|2025-09-04 11:10:00|30641|30621|30640.5|30620.5|30642.1|30622.1|30640|30620|8
1756984800000|2025-09-04 11:20:00|30641|30621|30646.5|30626.5|30647.1|30627.1|30641|30621|8
1756985100000|2025-09-04 11:25:00|30645.5|30625.5|30645|30625|30645.5|30625.5|30643|30623|7
1756985400000|2025-09-04 11:30:00|30645.5|30625.5|30647.5|30627.5|30647.5|30627.5|30645.5|30625.5|5
1756985700000|2025-09-04 11:35:00|30647|30627|30644.5|30624.5|30647.5|30627.5|30644.5|30624.5|5
1756986000000|2025-09-04 11:40:00|30645|30625|30646|30626|30646|30626|30645|30625|7
1756986300000|2025-09-04 11:45:00|30646.5|30626.5|30645.5|30625.5|30646.5|30626.5|30645.5|30625.5|3
1756986600000|2025-09-04 11:50:00|30638|30618|30640|30620|30640.5|30620.5|30631|30611|20
1756986900000|2025-09-04 11:55:00|30640.5|30620.5|30635|30615|30640.5|30620.5|30634|30614|9
1756987200000|2025-09-04 12:00:00|30634.5|30614.5|30638|30618|30641.5|30621.5|30633|30613|31
1756987500000|2025-09-04 12:05:00|30637.5|30617.5|30640.2|30615.2|30640.2|30617.5|30637.5|30615.2|2
1756987800000|2025-09-04 12:10:00|30640.7|30615.7|30703.9|30566.2|30703.9|30615.7|30638.3|30566.2|23
1756988100000|2025-09-04 12:15:00|30701.1|30563.4|30627.1|30607.1|30701.1|30623|30624.5|30563.4|57
1756988400000|2025-09-04 12:20:00|30627.5|30607.5|30644.5|30624.5|30646.1|30626.1|30627.5|30607.5|29
1756988700000|2025-09-04 12:25:00|30643.5|30623.5|30690.4|30571.2|30690.4|30624.1|30643.5|30571.2|10
1756989000000|2025-09-04 12:30:00|30682.9|30568.7|30647|30627|30682.9|30627|30636.3|30568.7|29
1756989300000|2025-09-04 12:35:00|30646|30626|30644|30624|30652.1|30632.1|30634.6|30614.6|27
1756989600000|2025-09-04 12:40:00|30644.1|30624.1|30643.5|30623.5|30647|30627|30643.5|30623.5|10
1756989900000|2025-09-04 12:45:00|30642.5|30622.5|30644.1|30624.1|30644.5|30624.5|30631.3|30611.3|37
1756990200000|2025-09-04 12:50:00|30643.4|30623.4|30641.5|30621.5|30643.4|30623.4|30640.5|30620.5|7
1756990500000|2025-09-04 12:55:00|30638.5|30618.5|30612|30592|30638.5|30618.5|30611.5|30591.5|55
1756990800000|2025-09-04 13:00:00|30612.1|30592.1|30615.5|30595.5|30623.1|30603.1|30594.3|30574.3|46
1756991100000|2025-09-04 13:05:00|30616|30596|30629.5|30609.5|30629.5|30609.5|30616|30596|22
1756991400000|2025-09-04 13:10:00|30629|30609|30618|30598|30629|30609|30618|30598|9
1756991700000|2025-09-04 13:15:00|30618.5|30598.5|30612|30592|30618.5|30598.5|30609.5|30589.5|24
1756992000000|2025-09-04 13:20:00|30611.5|30591.5|30610|30590|30611.5|30591.5|30608.5|30588.5|8
1756992300000|2025-09-04 13:25:00|30610.5|30590.5|30617.5|30597.5|30621|30601|30610.5|30590.5|14
1756992600000|2025-09-04 13:30:00|30615.5|30595.5|30616.5|30596.5|30626.1|30606.1|30614.3|30594.3|41
1756992900000|2025-09-04 13:35:00|30617.5|30597.5|30620|30600|30620.5|30600.5|30616|30596|20
1756993200000|2025-09-04 13:40:00|30620.1|30600.1|30671|30572|30671|30604.1|30620.1|30564.5|46
1756993500000|2025-09-04 13:45:00|30671.7|30572.3|30624.5|30604.5|30671.7|30612.1|30623.1|30572.3|44
1756993800000|2025-09-04 13:50:00|30624.1|30604.1|30625.5|30605.5|30625.5|30605.5|30623.5|30603.5|11
1756994100000|2025-09-04 13:55:00|30624.5|30604.5|30644.8|30605.9|30644.8|30615.2|30624.5|30604.5|45
1756994400000|2025-09-04 14:00:00|30639.9|30614.9|30644|30624|30645|30625|30636.1|30614.2|45
1756994700000|2025-09-04 14:05:00|30644.5|30624.5|30647.5|30627.5|30649|30629|30639|30619|25
1756995000000|2025-09-04 14:10:00|30647.2|30627.2|30636.5|30616.5|30647.5|30627.5|30626.5|30606.5|33
1756995300000|2025-09-04 14:15:00|30637|30617|30639.5|30619.5|30644.5|30624.5|30637|30617|29
1756995600000|2025-09-04 14:20:00|30639|30619|30638|30618|30642|30622|30637.5|30617.5|14
1756995900000|2025-09-04 14:25:00|30639|30619|30642|30622|30644|30624|30639|30619|10
1756996200000|2025-09-04 14:30:00|30641|30621|30645|30625|30646.5|30626.5|30639|30619|27
1756996500000|2025-09-04 14:35:00|30645.5|30625.5|30643|30623|30648.8|30628.8|30643|30623|29
1756996800000|2025-09-04 14:40:00|30642.5|30622.5|30644.5|30624.5|30646.2|30626.2|30642|30622|15
1756997100000|2025-09-04 14:45:00|30645.5|30625.5|30645|30625|30645.5|30625.5|30643.1|30623.1|10
1756997400000|2025-09-04 14:50:00|30645.5|30625.5|30646|30626|30646|30626|30644.5|30624.5|5
1756997700000|2025-09-04 14:55:00|30645|30625|30645|30625|30646|30626|30644.5|30624.5|5
1756998000000|2025-09-04 15:00:00|30644.6|30624.6|30655.5|30635.5|30655.5|30635.5|30641|30621|20
1756998300000|2025-09-04 15:05:00|30654.9|30634.9|30662.6|30642.6|30662.8|30642.8|30654.2|30634.2|37
1756998600000|2025-09-04 15:10:00|30661|30641|30657.5|30637.5|30661.1|30641.1|30654.5|30634.5|14
1756998900000|2025-09-04 15:15:00|30657|30637|30657|30637|30657.2|30637.2|30657|30637|3
1756999200000|2025-09-04 15:20:00|30658.5|30638.5|30659|30639|30662.1|30642.1|30658.5|30638.5|12
1756999500000|2025-09-04 15:25:00|30658.5|30638.5|30660|30640|30660.2|30640.2|30658.5|30638.5|8
1756999800000|2025-09-04 15:30:00|30659.9|30639.9|30660|30640|30660|30640|30659.2|30639.2|8
1757000100000|2025-09-04 15:35:00|30659.6|30639.6|30658.1|30638.1|30659.6|30639.6|30656.3|30636.3|9
1757000400000|2025-09-04 15:40:00|30657.9|30637.9|30657.7|30637.7|30657.9|30637.9|30656.5|30636.5|10
1757000700000|2025-09-04 15:45:00|30657.1|30637.1|30651.5|30631.5|30659.4|30637.7|30651.5|30631.5|15
1757001000000|2025-09-04 15:50:00|30652|30632|30651.5|30631.5|30652|30632|30651.5|30631.5|16
1757001300000|2025-09-04 15:55:00|30652|30632|30651.5|30631.5|30652|30632|30651.5|30631.5|22
1757001600000|2025-09-04 16:00:00|30651|30631|30649|30629|30651|30631|30649|30629|40
1757001900000|2025-09-04 16:05:00|30649.5|30629.5|30658.5|30638.5|30661|30640|30649.1|30628.7|18
1757002500000|2025-09-04 16:15:00|30658.6|30638.6|30658.8|30633.8|30658.8|30638.6|30658.1|30633.8|3
1757002800000|2025-09-04 16:20:00|30657.8|30632.8|30656.2|30631.2|30658.3|30633.3|30652.8|30627.8|21
1757003100000|2025-09-04 16:25:00|30657.3|30632.3|30651.5|30631.5|30657.3|30635.5|30645.1|30625.1|23
1757003400000|2025-09-04 16:30:00|30651.1|30631.1|30651.1|30631.1|30654.6|30634.6|30650.5|30630.5|31
1757003700000|2025-09-04 16:35:00|30651.5|30631.5|30650|30630|30654.6|30634.6|30649|30629|13
1757004000000|2025-09-04 16:40:00|30650.5|30630.5|30650|30630|30652.5|30632.5|30650|30630|11
1757004300000|2025-09-04 16:45:00|30650.5|30630.5|30649.5|30629.5|30651|30631|30647.4|30627.4|11
1757004600000|2025-09-04 16:50:00|30650|30630|30661.6|30636.6|30662|30639.5|30650|30630|7
1757004900000|2025-09-04 16:55:00|30662|30637|30662.5|30637.5|30662.5|30637.5|30661.5|30636.5|4
1757005200000|2025-09-04 17:00:00|30662|30637|30657|30632|30662|30637|30657|30632|10
1757005500000|2025-09-04 17:05:00|30657.5|30632.5|30659.6|30634.6|30661.6|30636.6|30657.5|30632.5|16
1757005800000|2025-09-04 17:10:00|30659.5|30634.5|30659.5|30634.5|30659.5|30634.5|30659.5|30634.5|1
1757006100000|2025-09-04 17:15:00|30659|30634|30657|30632|30659|30634|30657|30632|9
1757006400000|2025-09-04 17:20:00|30658|30633|30659|30634|30659|30634|30657.5|30632.5|4
1757006700000|2025-09-04 17:25:00|30658.5|30633.5|30656.5|30631.5|30658.5|30633.5|30656.5|30631.5|7
1757007000000|2025-09-04 17:30:00|30657|30632|30657.5|30632.5|30659|30634|30657|30632|7
1757007300000|2025-09-04 17:35:00|30657|30632|30657.5|30632.5|30657.5|30632.5|30657|30632|6
1757007600000|2025-09-04 17:40:00|30657|30632|30658|30633|30658|30633|30657|30632|9
1757007900000|2025-09-04 17:45:00|30657.5|30632.5|30658|30633|30658|30633|30657|30632|4
1757008200000|2025-09-04 17:50:00|30655.9|30630.9|30657|30632|30658|30633|30655.9|30630.9|5
1757008500000|2025-09-04 17:55:00|30657.5|30632.5|30657|30632|30658|30633|30657|30632|4
1757008800000|2025-09-04 18:00:00|30657.5|30632.5|30654.5|30634.5|30658|30635.5|30654.5|30632.5|5
1757009100000|2025-09-04 18:05:00|30654|30634|30649|30629|30654|30634|30649|30629|14
1757009400000|2025-09-04 18:10:00|30649.5|30629.5|30649|30629|30649.5|30629.5|30649|30629|6
1757009700000|2025-09-04 18:15:00|30650.4|30630.4|30649|30629|30650.4|30630.4|30649|30629|10
1757010000000|2025-09-04 18:20:00|30649.5|30629.5|30649|30629|30649.5|30629.5|30649|30629|4
1757010300000|2025-09-04 18:25:00|30649.5|30629.5|30649|30629|30649.5|30629.5|30649|30629|3
1757010600000|2025-09-04 18:30:00|30648.9|30628.9|30649|30629|30649.4|30629.4|30648.5|30628.5|5
1757010900000|2025-09-04 18:35:00|30651.6|30626.6|30651.6|30626.6|30651.6|30626.6|30651.6|30626.6|1
1757011200000|2025-09-04 18:40:00|30652|30627|30653|30628|30654|30629|30650|30625|12
1757011500000|2025-09-04 18:45:00|30653.2|30628.2|30648|30628|30653.2|30628.2|30645|30620|5
1757011800000|2025-09-04 18:50:00|30646.5|30626.5|30646.5|30626.5|30646.5|30626.5|30646.5|30626.5|1
1757012100000|2025-09-04 18:55:00|30645.5|30625.5|30653|30628|30653|30628|30644.5|30622|23
1757012400000|2025-09-04 19:00:00|30651.3|30626.3|30649.8|30624.8|30652.9|30627.9|30649.8|30624.8|7
1757012700000|2025-09-04 19:05:00|30650.7|30625.7|30648.5|30623.5|30650.7|30625.7|30648.5|30623.5|4
1757013000000|2025-09-04 19:10:00|30647.9|30622.9|30649|30624|30649|30624|30645|30620|16
1757013300000|2025-09-04 19:15:00|30648.5|30623.5|30649|30624|30649|30624|30648.5|30623.5|2
1757013600000|2025-09-04 19:20:00|30648.5|30623.5|30648.5|30623.5|30649|30624|30648.5|30623.5|5
1757013900000|2025-09-04 19:25:00|30647.9|30622.9|30647.8|30622.8|30649|30624|30647.8|30622.8|12
1757014200000|2025-09-04 19:30:00|30649|30624|30649|30624|30649|30624|30648.2|30623.2|22
1757014500000|2025-09-04 19:35:00|30648.6|30623.6|30645|30620|30648.6|30623.6|30645|30620|5
1757014800000|2025-09-04 19:40:00|30642.8|30617.8|30639|30614|30642.8|30617.8|30638.7|30613.7|9
1757015100000|2025-09-04 19:45:00|30637.8|30612.8|30639.6|30614.6|30640.4|30615.4|30635|30610|10
1757015400000|2025-09-04 19:50:00|30640.7|30615.7|30648.5|30623.5|30648.6|30623.6|30640.7|30615.7|21
1757015700000|2025-09-04 19:55:00|30649|30624|30648.5|30623.5|30649|30624|30648.5|30623.5|4
1757034000000|2025-09-05 01:00:00|30597|30560.6|30597.6|30552.6|30603.5|30566.3|30587.6|30552.2|17
1757034300000|2025-09-05 01:05:00|30597.5|30562.5|30603.9|30566.2|30607|30585.1|30595|30558.4|64
1757034600000|2025-09-05 01:10:00|30604.8|30563.3|30607.8|30557.1|30617.3|30578.5|30588.6|30556.8|32
1757034900000|2025-09-05 01:15:00|30605.5|30559.4|30607.2|30582.2|30611.6|30583|30592.5|30559.4|45
1757035200000|2025-09-05 01:20:00|30607|30582|30603.4|30578.4|30608.6|30583.6|30595.5|30574|57
1757035500000|2025-09-05 01:25:00|30606|30581|30595.4|30570.4|30608|30583|30594.8|30569.8|47
1757035800000|2025-09-05 01:30:00|30594.8|30569.8|30586.9|30566.9|30595.6|30571.9|30580.6|30559|65
1757036100000|2025-09-05 01:35:00|30587.2|30567.2|30585.5|30565.5|30596|30576|30578.6|30558.6|76
1757036400000|2025-09-05 01:40:00|30584.6|30564.6|30580.5|30560.5|30585.5|30565.5|30580.5|30560.5|26
1757036700000|2025-09-05 01:45:00|30581|30561|30569|30549|30585.6|30565.6|30569|30549|62
1757037000000|2025-09-05 01:50:00|30565|30545|30524|30499|30579.8|30545|30498.2|30397.8|102
1757037300000|2025-09-05 01:55:00|30523.6|30498.6|30522.5|30502.5|30523.6|30503.1|30512.1|30492.1|54
1757037600000|2025-09-05 02:00:00|30523.2|30503.2|30500.4|30480.4|30526.2|30506.2|30495.4|30475.4|103
1757037900000|2025-09-05 02:05:00|30500.9|30480.9|30499.1|30479.1|30506|30486|30494.3|30474.3|97
1757038200000|2025-09-05 02:10:00|30499.6|30479.6|30516.5|30496.5|30518.1|30498.1|30496.5|30476.5|83
1757038500000|2025-09-05 02:15:00|30516.4|30496.4|30508.5|30483.5|30528.7|30508.7|30507.5|30483|38
1757038800000|2025-09-05 02:20:00|30508|30483|30507|30482|30508|30483|30505.6|30480.6|39
1757039100000|2025-09-05 02:25:00|30506.7|30481.7|30498|30473|30513.6|30488.6|30479.5|30454.5|109
1757039400000|2025-09-05 02:30:00|30497.9|30472.9|30483|30463|30502.4|30480.5|30483|30463|77
1757039700000|2025-09-05 02:35:00|30475.2|30455.2|30480.1|30460.1|30492.6|30460.5|30470.5|30442.9|79
1757040000000|2025-09-05 02:40:00|30480.5|30460.5|30483.5|30463.5|30486.5|30466.5|30476|30456|28
1757040300000|2025-09-05 02:45:00|30484.5|30464.5|30495.5|30475.5|30496.1|30476.1|30483.5|30463.5|50
1757040600000|2025-09-05 02:50:00|30497.5|30477.5|30506.5|30486.5|30514.9|30494.9|30497.5|30474.9|102
1757040900000|2025-09-05 02:55:00|30506.3|30486.3|30505|30485|30506.7|30486.7|30500.1|30480.1|50
1757041200000|2025-09-05 03:00:00|30505.1|30485.1|30473.5|30453.5|30507.1|30487.1|30473.3|30453.3|111
1757041500000|2025-09-05 03:05:00|30473.1|30453.1|30495.7|30470.7|30496.2|30472.8|30473.1|30453.1|73
1757041800000|2025-09-05 03:10:00|30495.8|30470.8|30501.8|30481.8|30504.1|30482.1|30492.2|30470.8|84
1757042100000|2025-09-05 03:15:00|30502|30482|30500|30480|30511.5|30491.5|30496.3|30476.3|69
1757042400000|2025-09-05 03:20:00|30499.5|30479.5|30454|30429|30505.6|30485.6|30449.3|30429|106
1757042700000|2025-09-05 03:25:00|30454.7|30434.7|30495.6|30470.6|30497.8|30472.8|30454.7|30434.7|58
1757043000000|2025-09-05 03:30:00|30495.8|30470.8|30488.7|30463.7|30499|30477.2|30479.5|30459.5|96
1757043300000|2025-09-05 03:35:00|30488.4|30463.4|30487.9|30467.9|30500|30475|30472.1|30452.1|102
1757043600000|2025-09-05 03:40:00|30488.1|30468.1|30482.7|30462.7|30493.2|30473.2|30479.2|30459.2|37
1757043900000|2025-09-05 03:45:00|30482.4|30462.4|30485.5|30465.5|30485.5|30465.5|30480.2|30459|17
1757044200000|2025-09-05 03:50:00|30486|30461|30480.2|30460.2|30486|30461|30480.2|30460.2|6
1757044500000|2025-09-05 03:55:00|30480.5|30460.5|30485.5|30465.5|30493|30473|30478.6|30458.6|36
1757044800000|2025-09-05 04:00:00|30486|30466|30485.3|30465.3|30487|30467|30480|30460|26
1757045100000|2025-09-05 04:05:00|30485.6|30465.6|30486.5|30466.5|30487.1|30467.1|30485.1|30465.1|26
1757045400000|2025-09-05 04:10:00|30489.2|30469.2|30495|30475|30496.5|30476.5|30489.2|30469.2|22
1757045700000|2025-09-05 04:15:00|30495.2|30475.2|30495|30475|30495.2|30475.2|30494|30474|14
1757046000000|2025-09-05 04:20:00|30495.2|30475.2|30490.5|30470.5|30495.5|30475.5|30490|30470|12
1757046300000|2025-09-05 04:25:00|30490.6|30470.6|30503|30483|30504.6|30484.6|30490.5|30470.5|25
1757046600000|2025-09-05 04:30:00|30503.5|30483.5|30502.1|30482.1|30504.6|30484.6|30499.1|30479.1|25
1757046900000|2025-09-05 04:35:00|30504.2|30484.2|30499|30479|30509.5|30489.5|30498.5|30478.5|32
1757047200000|2025-09-05 04:40:00|30499.5|30479.5|30493.9|30473.9|30499.5|30479.5|30491|30468.6|20
1757047500000|2025-09-05 04:45:00|30493.7|30473.7|30496|30471|30496.6|30474.1|30493.5|30471|8
1757047800000|2025-09-05 04:50:00|30496.6|30471.6|30500|30475|30503.1|30475|30494.6|30466.9|28
1757048100000|2025-09-05 04:55:00|30501|30476|30500.5|30480.5|30502|30482|30500.5|30476|10
1757048400000|2025-09-05 05:00:00|30502|30482|30498.5|30478.5|30502.5|30482.5|30498.5|30478.5|8
1757048700000|2025-09-05 05:05:00|30498|30478|30501|30481|30502.2|30482.2|30498|30478|43
1757049000000|2025-09-05 05:10:00|30503|30483|30503.1|30483.1|30506.5|30486.5|30502.5|30482.5|56
1757049300000|2025-09-05 05:15:00|30503.5|30483.5|30503.5|30483.5|30505.2|30485.2|30502.9|30482.9|14
1757049600000|2025-09-05 05:20:00|30504.4|30484.4|30507.1|30487.1|30507.9|30487.9|30502.7|30482.7|38
1757049900000|2025-09-05 05:25:00|30506.5|30486.5|30506.1|30486.1|30507.1|30487.1|30503.5|30483.5|22
1757050200000|2025-09-05 05:30:00|30506.6|30486.6|30505.1|30485.1|30507.2|30487.2|30504.7|30484.7|27
1757050500000|2025-09-05 05:35:00|30505.3|30485.3|30498.5|30478.5|30505.3|30485.3|30495.1|30475.1|35
1757050800000|2025-09-05 05:40:00|30497.5|30477.5|30493.7|30473.7|30497.5|30477.5|30493.5|30473.5|16
1757051100000|2025-09-05 05:45:00|30493.6|30473.6|30490.5|30470.5|30496.9|30476.9|30490.5|30470.5|31
1757051400000|2025-09-05 05:50:00|30489.5|30469.5|30495.5|30475.5|30498.5|30478.5|30487.5|30467.5|32
1757051700000|2025-09-05 05:55:00|30495|30475|30454.5|30434.5|30495|30475|30447.9|30427.9|87
1757052000000|2025-09-05 06:00:00|30453.1|30433.1|30470.8|30450.8|30487|30467|30452.5|30432.5|86
1757052300000|2025-09-05 06:05:00|30470.5|30450.5|30482.5|30462.5|30503.5|30483.5|30470.5|30450.5|103
1757052600000|2025-09-05 06:10:00|30483|30463|30495.6|30475.6|30500.6|30480.6|30472.5|30452.5|132
1757052900000|2025-09-05 06:15:00|30495.7|30475.7|30475.6|30455.6|30496.2|30476.2|30474.4|30454.4|123
1757053200000|2025-09-05 06:20:00|30475.8|30455.8|30481|30461|30485.5|30465.5|30475.8|30455.8|86
1757053500000|2025-09-05 06:25:00|30481.4|30461.4|30455.9|30435.9|30481.5|30461.5|30442.5|30422.5|81
1757053800000|2025-09-05 06:30:00|30455.7|30435.7|30480.1|30460.1|30482.1|30462.1|30455.7|30435.7|75
1757054100000|2025-09-05 06:35:00|30479.5|30459.5|30474.1|30454.1|30480.1|30460.1|30473.1|30453.1|39
1757054400000|2025-09-05 06:40:00|30473.5|30453.5|30485|30465|30488.5|30468.5|30472.5|30452.5|40
1757054700000|2025-09-05 06:45:00|30484.8|30464.8|30502.5|30482.5|30502.5|30482.5|30481.5|30461.5|41
1757055000000|2025-09-05 06:50:00|30507.1|30487.1|30502.1|30482.1|30516.1|30496.1|30497.5|30477.5|33
1757055300000|2025-09-05 06:55:00|30501.5|30481.5|30490.1|30470.1|30502.1|30482.1|30487|30467|57
1757055600000|2025-09-05 07:00:00|30489.5|30469.5|30497.5|30477.5|30497.5|30477.5|30489.5|30469.5|53
1757055900000|2025-09-05 07:05:00|30498.1|30478.1|30496|30476|30504.5|30484.5|30493.4|30473.4|56
1757056200000|2025-09-05 07:10:00|30496.5|30476.5|30493.5|30473.5|30501.5|30481.5|30492.6|30472.6|29
1757056500000|2025-09-05 07:15:00|30492.6|30472.6|30493|30473|30493.6|30473.6|30485|30465|33
1757056800000|2025-09-05 07:20:00|30493.5|30473.5|30480.5|30460.5|30494.5|30474.5|30476.2|30456.2|49
1757057100000|2025-09-05 07:25:00|30481.5|30461.5|30493.5|30473.5|30496|30476|30480.5|30460.5|52
1757057400000|2025-09-05 07:30:00|30492.5|30472.5|30510.8|30490.8|30517|30497|30491|30471|56
1757057700000|2025-09-05 07:35:00|30510.4|30490.4|30510.8|30490.8|30513|30493|30508.5|30488.5|40
1757058000000|2025-09-05 07:40:00|30510.6|30490.6|30509.4|30489.4|30512.6|30492.6|30508|30488|28
1757058300000|2025-09-05 07:45:00|30509.8|30489.8|30508.5|30488.5|30511.4|30491.4|30498|30478|60
1757058600000|2025-09-05 07:50:00|30511.5|30491.5|30500.5|30480.5|30519.5|30499.5|30500.5|30480.5|80
1757058900000|2025-09-05 07:55:00|30500.6|30480.6|30532.1|30458.1|30532.6|30482.2|30498.5|30456|39
1757059200000|2025-09-05 08:00:00|30531.9|30457.1|30503.3|30483.3|30532|30494|30503.2|30457.1|85
1757059500000|2025-09-05 08:05:00|30503.2|30483.2|30502.8|30482.8|30508|30488|30502.5|30482.5|46
1757059800000|2025-09-05 08:10:00|30505.5|30485.5|30505|30485|30505.5|30485.5|30503.5|30483.5|30
1757060100000|2025-09-05 08:15:00|30504.5|30484.5|30502|30482|30506|30486|30502|30482|17
1757060400000|2025-09-05 08:20:00|30500.9|30480.9|30487.5|30467.5|30500.9|30480.9|30481.5|30461.5|45
1757060700000|2025-09-05 08:25:00|30484.5|30464.5|30488.5|30468.5|30488.5|30468.5|30483.5|30463.5|13
1757061000000|2025-09-05 08:30:00|30486|30466|30492|30472|30495.3|30475.3|30486|30466|19
1757061300000|2025-09-05 08:35:00|30491|30471|30493.5|30473.5|30494.3|30474.3|30491|30471|10
1757061600000|2025-09-05 08:40:00|30494|30474|30494|30474|30494.8|30474.8|30493.5|30473.5|11
1757061900000|2025-09-05 08:45:00|30495.4|30475.4|30492.5|30472.5|30495.4|30475.4|30492.5|30472.5|13
1757062200000|2025-09-05 08:50:00|30492.6|30472.6|30492.6|30472.6|30497|30477|30492.5|30472.5|27
1757062500000|2025-09-05 08:55:00|30493|30473|30490|30470|30493|30473|30488.5|30468.5|20
1757062800000|2025-09-05 09:00:00|30491.1|30471.1|30493|30473|30494.6|30474.6|30491|30471|27
1757063100000|2025-09-05 09:05:00|30493.5|30473.5|30489|30469|30493.5|30473.5|30489|30469|25
1757063400000|2025-09-05 09:10:00|30487.2|30467.2|30489.6|30469.6|30492.3|30472.3|30484|30464|38
1757063700000|2025-09-05 09:15:00|30489.5|30469.5|30488.5|30468.5|30490.5|30470.5|30488|30468|11
1757064000000|2025-09-05 09:20:00|30488|30468|30478.6|30458.6|30488|30468|30477.8|30457.8|34
1757064300000|2025-09-05 09:25:00|30479.1|30459.1|30485.5|30465.5|30486.5|30466.5|30477.2|30457.2|44
1757064600000|2025-09-05 09:30:00|30486|30466|30487|30467|30487.5|30467.5|30484.5|30464.5|14
1757064900000|2025-09-05 09:35:00|30489|30469|30497|30477|30503|30479|30489|30469|29
1757065200000|2025-09-05 09:40:00|30496.5|30476.5|30492.5|30472.5|30496.7|30476.7|30491.5|30471.5|16
1757065500000|2025-09-05 09:45:00|30492.2|30472.2|30492|30472|30492.7|30472.7|30492|30472|5
1757065800000|2025-09-05 09:50:00|30492.5|30472.5|30497|30477|30499.4|30479.4|30491.5|30471.5|20
1757066100000|2025-09-05 09:55:00|30496.9|30476.9|30492.5|30472.5|30496.9|30476.9|30492.5|30472.5|17
1757066400000|2025-09-05 10:00:00|30492|30472|30498.2|30478.2|30502.5|30482.5|30491.5|30471.5|38
1757066700000|2025-09-05 10:05:00|30498.5|30478.5|30500.5|30480.5|30501.2|30481.2|30498.5|30478.5|44
1757067000000|2025-09-05 10:10:00|30501|30481|30498.5|30478.5|30501|30481|30496.5|30476.5|21
1757067300000|2025-09-05 10:15:00|30499|30479|30492.5|30472.5|30499.5|30479.5|30491|30471|28
1757067600000|2025-09-05 10:20:00|30496.5|30476.5|30494.5|30474.5|30497|30477|30492.5|30472.5|28
1757067900000|2025-09-05 10:25:00|30494|30474|30495|30475|30497|30477|30494|30474|13
1757068200000|2025-09-05 10:30:00|30495.5|30475.5|30492.5|30472.5|30501|30481|30492.5|30472.5|15
1757068500000|2025-09-05 10:35:00|30492|30472|30492.5|30472.5|30493|30473|30492|30472|6
1757068800000|2025-09-05 10:40:00|30485|30465|30477.7|30457.7|30487.5|30467.5|30465|30445|51
1757069100000|2025-09-05 10:45:00|30477.6|30457.6|30478.6|30458.6|30478.6|30458.6|30476.6|30456.6|22
1757069400000|2025-09-05 10:50:00|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|30479.2|30459.2|1
1757069700000|2025-09-05 10:55:00|30480.2|30460.2|30482.9|30457.9|30491|30471|30466.1|30446.1|109
1757070000000|2025-09-05 11:00:00|30483|30458|30487|30467|30496.6|30471.6|30480.2|30455.2|56
1757070300000|2025-09-05 11:05:00|30487.5|30467.5|30467|30447|30487.5|30467.5|30462.5|30442.5|40
1757070600000|2025-09-05 11:10:00|30467.5|30447.5|30470.1|30450.1|30477.6|30457.6|30467.5|30447.5|28
1757070900000|2025-09-05 11:15:00|30469.5|30449.5|30484.1|30464.1|30485|30465|30469.5|30449.5|17
1757071200000|2025-09-05 11:20:00|30482.5|30462.5|30482.5|30462.5|30485.5|30465.5|30477.7|30457.7|27
1757071500000|2025-09-05 11:25:00|30484.4|30464.4|30482.5|30462.5|30484.8|30464.8|30482.5|30462.5|9
1757071800000|2025-09-05 11:30:00|30483.1|30463.1|30471.1|30451.1|30484.5|30464.5|30470.5|30450.5|15
1757072100000|2025-09-05 11:35:00|30471.5|30451.5|30484|30464|30484.5|30464.5|30468.5|30448.5|36
1757072400000|2025-09-05 11:40:00|30484.5|30464.5|30484.5|30464.5|30485.5|30465.5|30482.5|30462.5|16
1757072700000|2025-09-05 11:45:00|30485.5|30465.5|30481.5|30461.5|30487|30467|30477.6|30457.6|37
1757073000000|2025-09-05 11:50:00|30482|30462|30483|30463|30484.1|30464.1|30480.5|30460.5|8
1757073300000|2025-09-05 11:55:00|30482|30462|30483.1|30463.1|30487.5|30467.5|30481.1|30461.1|20
1757073600000|2025-09-05 12:00:00|30482.9|30462.9|30478.6|30458.6|30484.1|30464.1|30469.5|30448.8|60
1757073900000|2025-09-05 12:05:00|30478.2|30458.2|30471.5|30451.5|30483|30463|30471.5|30451.5|23
1757074200000|2025-09-05 12:10:00|30471.1|30451.1|30484.6|30459.6|30488.7|30464.4|30468|30448|37
1757074500000|2025-09-05 12:15:00|30485.5|30460.5|30477.7|30457.7|30485.5|30460.5|30477.7|30457.7|9
1757074800000|2025-09-05 12:20:00|30477.6|30457.6|30478.5|30438.8|30478.7|30457.6|30474.6|30435.3|17
1757075100000|2025-09-05 12:25:00|30479.3|30438|30542.9|30365.4|30542.9|30457.7|30467.9|30365.4|50
1757075400000|2025-09-05 12:30:00|30532.9|30345.3|30424.8|30343.5|30532.9|30375.2|30412.6|30307.9|53
1757075700000|2025-09-05 12:35:00|30419.8|30348.5|30413.4|30388.4|30445.6|30398.1|30399.3|30344.1|68
1757076000000|2025-09-05 12:40:00|30411.3|30386.3|30399.1|30379.1|30440.3|30400.6|30397.8|30361.1|111
1757076300000|2025-09-05 12:45:00|30398.5|30378.5|30403.8|30378.8|30424.7|30394.2|30398.5|30367.8|47
1757076600000|2025-09-05 12:50:00|30404.7|30379.7|30389|30364|30406.7|30385.5|30388|30363|60
1757076900000|2025-09-05 12:55:00|30391|30366|30381.8|30356.8|30399.5|30379.5|30371.5|30349|51
1757077200000|2025-09-05 13:00:00|30383.5|30358.5|30370.5|30345.5|30384.5|30364.5|30368.1|30345.5|47
1757077500000|2025-09-05 13:05:00|30371|30346|30375|30350|30383|30358|30371|30346|46
1757077800000|2025-09-05 13:10:00|30372.5|30352.5|30348.4|30312.3|30372.5|30352.5|30329.3|30301.7|41
1757078100000|2025-09-05 13:15:00|30348|30312.8|30344.6|30319.6|30348|30325.1|30341.6|30312.8|25
1757078400000|2025-09-05 13:20:00|30340.7|30320.7|30362|30342|30385|30365|30340.7|30320.7|98
1757078700000|2025-09-05 13:25:00|30364|30344|30377.5|30357.5|30378.5|30358.5|30354.5|30334.5|77
1757079000000|2025-09-05 13:30:00|30376.5|30356.5|30368.5|30343.5|30379.5|30359.5|30364.5|30341.7|70
1757079300000|2025-09-05 13:35:00|30369|30344|30358|30333|30369|30344|30356|30331|33
1757079600000|2025-09-05 13:40:00|30357.6|30332.6|30362.3|30324.5|30362.9|30332.6|30353.7|30323.4|26
1757079900000|2025-09-05 13:45:00|30361.6|30326|30343|30318|30362.5|30332.2|30342.6|30317.6|34
1757080200000|2025-09-05 13:50:00|30345|30320|30339.8|30314.8|30370.9|30327.8|30339|30310|50
1757080500000|2025-09-05 13:55:00|30339.6|30314.6|30342.9|30317.9|30349.3|30322.6|30339.6|30311.2|42
1757080800000|2025-09-05 14:00:00|30339.5|30314.5|30324.8|30299.8|30342.3|30317.3|30324.5|30299.5|28
1757081100000|2025-09-05 14:05:00|30324.7|30299.7|30340.5|30320.5|30346.5|30326.5|30324.7|30299.7|76
1757081400000|2025-09-05 14:10:00|30342.3|30322.3|30337.5|30317.5|30345|30325|30332|30312|42
1757081700000|2025-09-05 14:15:00|30338.8|30318.8|30362.1|30342.1|30363.6|30343.1|30338.8|30318.8|75
1757082000000|2025-09-05 14:20:00|30362.5|30342.5|30364|30339|30364.6|30342.5|30348.1|30328.1|60
1757082300000|2025-09-05 14:25:00|30361.5|30336.5|30361|30336|30364|30339|30356.6|30331.6|41
1757082600000|2025-09-05 14:30:00|30360.5|30335.5|30370.5|30345.5|30370.5|30345.5|30354.5|30329.5|37
1757082900000|2025-09-05 14:35:00|30371.3|30346.3|30370.6|30345.6|30377|30352|30368.7|30343.7|55
1757083200000|2025-09-05 14:40:00|30370|30345|30372.6|30347.6|30374.6|30349.6|30369|30344|9
1757083500000|2025-09-05 14:45:00|30373|30348|30367.6|30342.6|30373|30348|30367|30342|24
1757083800000|2025-09-05 14:50:00|30367|30342|30365|30345|30367.6|30347.1|30361|30341|31
1757084100000|2025-09-05 14:55:00|30366|30346|30364.5|30344.5|30367|30347|30363.5|30343.5|24
1757084400000|2025-09-05 15:00:00|30364|30344|30365.5|30345.5|30365.5|30345.5|30364|30344|7
1757084700000|2025-09-05 15:05:00|30365|30345|30368.5|30348.5|30370.5|30350.5|30365|30345|20
1757085000000|2025-09-05 15:10:00|30368|30348|30361.2|30341.2|30370.5|30350.5|30360.5|30338.5|27
1757085300000|2025-09-05 15:15:00|30360.8|30340.8|30358.1|30338.1|30365.6|30342.8|30356.5|30336.5|40
1757085600000|2025-09-05 15:20:00|30358.5|30338.5|30359.1|30339.1|30360.5|30340.5|30358.5|30338.5|46
1757085900000|2025-09-05 15:25:00|30359.5|30339.5|30358|30338|30362.5|30342.5|30357.5|30337.5|16
1757086200000|2025-09-05 15:30:00|30357.5|30337.5|30354|30334|30357.5|30337.5|30354|30334|7
1757086500000|2025-09-05 15:35:00|30352.5|30332.5|30352.5|30332.5|30353.1|30333.1|30352.5|30332.5|9
1757086800000|2025-09-05 15:40:00|30351.5|30331.5|30357.5|30332.5|30357.5|30334.1|30348.4|30328.4|20
1757087100000|2025-09-05 15:45:00|30358.5|30333.5|30347|30322|30362.8|30334.6|30346|30321|41
1757087400000|2025-09-05 15:50:00|30349|30324|30348.6|30323.6|30360|30335|30346.5|30321.5|26
1757087700000|2025-09-05 15:55:00|30348|30323|30347.6|30322.6|30352|30327|30337|30312|45
1757088000000|2025-09-05 16:00:00|30344.6|30319.6|30344.3|30319.3|30353.4|30328.4|30337|30312|70
1757088300000|2025-09-05 16:05:00|30344.4|30319.4|30336.6|30311.6|30344.4|30319.4|30332.6|30307.6|25
1757088600000|2025-09-05 16:10:00|30337|30312|30336.5|30311.5|30347.4|30322.4|30336.5|30311.5|24
1757088900000|2025-09-05 16:15:00|30336|30311|30338.4|30313.4|30346|30321|30336|30311|20
1757089200000|2025-09-05 16:20:00|30337.9|30312.9|30344|30319|30348|30323|30337.9|30312.9|26
1757089500000|2025-09-05 16:25:00|30343.6|30318.6|30347.5|30322.5|30348|30323|30340|30315|29
1757089800000|2025-09-05 16:30:00|30348.5|30323.5|30349.6|30324.6|30363|30338|30348.5|30323.5|31
1757090100000|2025-09-05 16:35:00|30349.5|30324.5|30357.5|30332.5|30360|30335|30349.5|30324.5|32
1757090400000|2025-09-05 16:40:00|30357.6|30332.6|30357.5|30332.5|30359.5|30334.5|30357|30332|10
1757090700000|2025-09-05 16:45:00|30358.5|30333.5|30363|30338|30363.5|30338.5|30358.5|30333.5|12
1757091300000|2025-09-05 16:55:00|30367.5|30342.5|30369.5|30344.5|30370|30345|30367.5|30342.5|8
1757091600000|2025-09-05 17:00:00|30369|30344|30364|30339|30388.6|30363.6|30359|30334|58
1757091900000|2025-09-05 17:05:00|30361.5|30336.5|30368.8|30343.8|30373.5|30348.5|30355.5|30333|66
1757092200000|2025-09-05 17:10:00|30376|30351|30374.3|30349.3|30450.6|30413.2|30371.6|30346.6|73
1757092500000|2025-09-05 17:15:00|30375.2|30350.2|30374.2|30349.2|30377.9|30352.9|30373.4|30348.4|39
1757092800000|2025-09-05 17:20:00|30374.8|30349.8|30373.8|30348.8|30377.2|30353.7|30372.1|30348.8|14
1757093100000|2025-09-05 17:25:00|30374.5|30354.5|30370.5|30350.5|30383.5|30363.5|30370|30347.5|26
1757093400000|2025-09-05 17:30:00|30370|30350|30370.5|30350.5|30372|30352|30368|30348|12
1757093700000|2025-09-05 17:35:00|30371.5|30351.5|30371.5|30351.5|30377|30357|30371.5|30351.5|10
1757094000000|2025-09-05 17:40:00|30371|30351|30372|30352|30377.5|30357.5|30371|30351|20
1757094300000|2025-09-05 17:45:00|30371.5|30351.5|30372.5|30352.5|30374.5|30354.5|30362.5|30342.5|33
1757094600000|2025-09-05 17:50:00|30373.5|30353.5|30371.5|30351.5|30374|30354|30371.5|30351.5|4
1757094900000|2025-09-05 17:55:00|30374|30349|30385.5|30365.5|30386.5|30366.5|30374|30349|25
1757095200000|2025-09-05 18:00:00|30386|30366|30386|30366|30387|30367|30383.7|30363.7|16
1757095500000|2025-09-05 18:05:00|30386.5|30366.5|30387|30367|30387|30367|30386.5|30366.5|6
1757095800000|2025-09-05 18:10:00|30386.5|30366.5|30386|30366|30386.5|30366.5|30386|30366|2
1757096100000|2025-09-05 18:15:00|30386.5|30366.5|30400.5|30375.5|30416.5|30396.5|30386.5|30366.5|34
1757096400000|2025-09-05 18:20:00|30400.6|30375.6|30393.2|30373.2|30400.6|30375.6|30389.8|30364.8|33
1757096700000|2025-09-05 18:25:00|30398|30378|30395.2|30354.1|30432.9|30406.2|30386.7|30352.6|68
1757097000000|2025-09-05 18:30:00|30394.8|30354.5|30397.7|30359|30397.7|30359|30394.5|30354.5|9
1757097300000|2025-09-05 18:35:00|30391.9|30366.9|30391.9|30366.9|30398.7|30366.9|30391.9|30360|21
1757097600000|2025-09-05 18:40:00|30398.7|30360|30394.9|30369.9|30398.7|30369.9|30391.9|30360|17
1757097900000|2025-09-05 18:45:00|30401.7|30363|30401.7|30363|30404.2|30363|30401.7|30360.5|7
1757098200000|2025-09-05 18:50:00|30402.7|30364|30405.7|30367|30405.7|30373.9|30398.9|30364|7
1757098500000|2025-09-05 18:55:00|30398.9|30373.9|30397.1|30353.7|30408.2|30373.9|30355.9|30320.9|68
1757098800000|2025-09-05 19:00:00|30399.6|30351.2|30402.2|30348.5|30407.2|30353.7|30397.1|30343.5|86
1757099100000|2025-09-05 19:05:00|30399.7|30351|30402.2|30348.5|30407.2|30351|30399.7|30343.5|8
1757099400000|2025-09-05 19:10:00|30407.2|30343.5|30393.8|30355.1|30407.2|30355.1|30393.8|30343.5|34
1757100000000|2025-09-05 19:20:00|30389|30350.3|30379.8|30339.5|30389|30352.2|30377.2|30339.1|7
1757100300000|2025-09-05 19:25:00|30379.4|30339.9|30379|30340.3|30379.4|30340.3|30379|30339.9|2
1757100900000|2025-09-05 19:35:00|30381.5|30337.8|30384|30335.3|30384|30340.3|30379|30335.3|4
1757101200000|2025-09-05 19:40:00|30381.5|30337.8|30381.5|30337.8|30384|30337.8|30381.5|30335.3|5
1757293200000|2025-09-08 01:00:00|30446.6|30335.5|30426.8|30355.3|30446.6|30355.3|30426.8|30335.5|6
1757293500000|2025-09-08 01:05:00|30421.8|30360.3|30383.5|30363.5|30421.8|30373.6|30383|30358.6|37
1757293800000|2025-09-08 01:10:00|30383.6|30363.6|30369.2|30318.5|30398.1|30374.1|30344|30306.1|56
1757294100000|2025-09-08 01:15:00|30367.9|30322.2|30383.5|30363.5|30387.5|30363.5|30360.5|30322.2|67
1757294400000|2025-09-08 01:20:00|30383.8|30363.8|30387.5|30367.5|30388.5|30368.5|30383.5|30363.5|57
1757294700000|2025-09-08 01:25:00|30387.1|30367.1|30384.9|30359.9|30393.5|30373.5|30362|30342|88
1757295000000|2025-09-08 01:30:00|30385|30360|30377.5|30357.5|30400.2|30375.2|30377.5|30357.5|66
1757295300000|2025-09-08 01:35:00|30374.1|30354.1|30375.8|30355.8|30387|30367|30362|30342|101
1757295600000|2025-09-08 01:40:00|30375.7|30355.7|30379.5|30359.5|30388|30368|30372.4|30352.4|53
1757295900000|2025-09-08 01:45:00|30379.9|30359.9|30405.6|30385.6|30405.6|30385.6|30378.5|30358.5|74
1757296200000|2025-09-08 01:50:00|30405.3|30385.3|30402.1|30382.1|30407.2|30387.2|30393.5|30373.5|106
1757296500000|2025-09-08 01:55:00|30402.2|30382.2|30405.5|30385.5|30406|30386|30385.1|30363.1|80
1757296800000|2025-09-08 02:00:00|30406|30386|30400|30380|30406|30386|30400|30380|6
1757297100000|2025-09-08 02:05:00|30400.1|30380.1|30406.4|30381.4|30416.5|30396.5|30390.3|30368.7|78
1757297400000|2025-09-08 02:10:00|30406.2|30381.2|30397.4|30377.4|30406.6|30385.5|30397.4|30377.4|55
1757297700000|2025-09-08 02:15:00|30397.7|30377.7|30401|30381|30401|30381|30386.3|30366.3|91
1757298000000|2025-09-08 02:20:00|30401.6|30381.6|30406|30386|30421.5|30401.5|30401.6|30381.6|75
1757298300000|2025-09-08 02:25:00|30405|30385|30421.7|30401.7|30422.5|30402.5|30405|30385|73
1757298600000|2025-09-08 02:30:00|30424.6|30399.6|30402.5|30382.5|30424.6|30402|30402.5|30382.5|41
1757298900000|2025-09-08 02:35:00|30400.1|30380.1|30398.4|30378.4|30405.4|30383.5|30394.4|30374|104
1757299200000|2025-09-08 02:40:00|30397.2|30377.2|30398.7|30378.7|30399|30379|30395|30375|29
1757299500000|2025-09-08 02:45:00|30401.1|30381.1|30399.1|30379.1|30406.5|30386.5|30393.1|30373.1|84
1757299800000|2025-09-08 02:50:00|30399.5|30379.5|30394|30374|30399.6|30379.6|30383|30363|61
1757300100000|2025-09-08 02:55:00|30393.5|30373.5|30396.3|30376.3|30397.1|30377.1|30389.5|30368.4|57
1757300400000|2025-09-08 03:00:00|30395.9|30375.9|30408.3|30383.3|30411|30387.5|30395.9|30375.9|86
1757300700000|2025-09-08 03:05:00|30408.7|30383.7|30406|30386|30411.3|30386.5|30404.4|30383.7|54
1757301000000|2025-09-08 03:10:00|30405.5|30385.5|30421.8|30401.8|30421.8|30401.8|30402.8|30382.8|63
1757301300000|2025-09-08 03:15:00|30421.9|30401.9|30425|30400|30433|30413|30409.5|30389.5|62
1757301600000|2025-09-08 03:20:00|30423|30398|30426.7|30406.7|30432.1|30412.1|30410.1|30390.1|87
1757301900000|2025-09-08 03:25:00|30427.2|30407.2|30423.7|30403.7|30431.8|30410.5|30416.9|30396.9|88
1757302200000|2025-09-08 03:30:00|30424.1|30404.1|30442.5|30422.5|30442.5|30422.5|30417.7|30395.2|141
1757302500000|2025-09-08 03:35:00|30442|30422|30439|30419|30442.5|30422.5|30434.6|30414|68
1757302800000|2025-09-08 03:40:00|30438.5|30418.5|30438|30418|30443|30423|30436.8|30416.8|41
1757303100000|2025-09-08 03:45:00|30439.8|30419.8|30440.4|30420.4|30442.9|30422.9|30439.5|30419.5|26
1757303400000|2025-09-08 03:50:00|30440.2|30420.2|30438.2|30418.2|30442.1|30422.1|30437|30417|80
1757303700000|2025-09-08 03:55:00|30437.5|30417.5|30439.5|30419.5|30440.5|30420.5|30437.5|30417.5|47
1757304000000|2025-09-08 04:00:00|30440|30420|30438.5|30418.5|30440|30420|30437.5|30417.5|10
1757304300000|2025-09-08 04:05:00|30437.5|30417.5|30437|30417|30437.5|30417.5|30435.3|30415.3|17
1757304600000|2025-09-08 04:10:00|30437.5|30417.5|30437.3|30417.3|30439.8|30419.8|30437.2|30417.2|10
1757304900000|2025-09-08 04:15:00|30437.1|30417.1|30437.2|30417.2|30439.6|30419.6|30437|30417|11
1757305200000|2025-09-08 04:20:00|30437.1|30417.1|30435.5|30415.5|30437.2|30417.2|30435.4|30415.4|45
1757305500000|2025-09-08 04:25:00|30435.4|30415.4|30437|30417|30437|30417|30435.4|30415.4|8
1757305800000|2025-09-08 04:30:00|30436.5|30416.5|30437|30417|30437.5|30417.5|30435.4|30415.4|13
1757306100000|2025-09-08 04:35:00|30435.6|30415.6|30436.6|30416.6|30437.5|30417.5|30435.4|30415.4|42
1757306400000|2025-09-08 04:40:00|30436.5|30416.5|30436.5|30416.5|30436.6|30416.6|30435.4|30415.4|14
1757306700000|2025-09-08 04:45:00|30437|30417|30435.2|30415.2|30437.5|30417.5|30435.2|30415.2|11
1757307000000|2025-09-08 04:50:00|30436|30416|30437|30417|30437.5|30417.5|30436|30416|8
1757307300000|2025-09-08 04:55:00|30437.4|30417.4|30431.5|30411.5|30437.5|30417.5|30431.5|30411.5|20
1757307600000|2025-09-08 05:00:00|30432|30412|30427.5|30407.5|30432.5|30412.5|30426.5|30406.5|47
1757307900000|2025-09-08 05:05:00|30425.6|30405.6|30427.5|30407.5|30427.5|30407.5|30425.4|30405.4|28
1757308200000|2025-09-08 05:10:00|30426.1|30406.1|30427.5|30407.5|30427.5|30407.5|30425.5|30405.5|6
1757308800000|2025-09-08 05:20:00|30426.8|30406.8|30422.5|30402.5|30428|30408|30422.5|30402.5|4
1757309100000|2025-09-08 05:25:00|30426|30406|30428|30408|30428|30408|30425|30405|18
1757309400000|2025-09-08 05:30:00|30427.5|30407.5|30427|30407|30428|30408|30423.5|30403.5|26
1757309700000|2025-09-08 05:35:00|30426.5|30406.5|30428|30408|30428|30408|30426.5|30406.5|4
1757310000000|2025-09-08 05:40:00|30428.5|30408.5|30436.2|30416.2|30437|30417|30428|30408|14
1757310300000|2025-09-08 05:45:00|30436|30416|30443|30423|30453.5|30433.5|30435.8|30415.8|54
1757310600000|2025-09-08 05:50:00|30443.5|30423.5|30441.1|30421.1|30447|30427|30437.7|30417.7|57
1757310900000|2025-09-08 05:55:00|30441.9|30421.9|30436.1|30416.1|30442.3|30422.3|30421.7|30401.7|91
1757311200000|2025-09-08 06:00:00|30433.7|30413.7|30427.8|30407.8|30433.7|30413.7|30425.8|30405.8|75
1757311500000|2025-09-08 06:05:00|30427.6|30407.6|30430|30410|30432.2|30412.2|30427.6|30407.6|39
1757311800000|2025-09-08 06:10:00|30430.5|30410.5|30407.5|30387.5|30430.5|30410.5|30398.8|30378.8|55
1757312100000|2025-09-08 06:15:00|30410|30385|30423|30403|30423|30403|30407.5|30385|23
1757312400000|2025-09-08 06:20:00|30427|30407|30423.5|30403.5|30429.6|30409.6|30423.5|30403.5|69
1757312700000|2025-09-08 06:25:00|30423.4|30403.4|30420|30400|30423.4|30403.4|30418|30398|40
1757313000000|2025-09-08 06:30:00|30417.5|30397.5|30409.5|30389.5|30418.5|30398.5|30406.5|30386.5|29
1757313300000|2025-09-08 06:35:00|30409.1|30389.1|30407.5|30387.5|30409.5|30389.5|30402.5|30382.5|23
1757313600000|2025-09-08 06:40:00|30408.1|30388.1|30397.1|30377.1|30409.1|30389.1|30397.1|30377.1|33
1757313900000|2025-09-08 06:45:00|30392.5|30372.5|30407.5|30387.5|30415|30395|30392.5|30372.5|70
1757314200000|2025-09-08 06:50:00|30408|30388|30397.5|30377.5|30409|30389|30386|30366|51
1757314500000|2025-09-08 06:55:00|30397|30377|30386.1|30366.1|30405.5|30385.5|30377.5|30357.5|64
1757314800000|2025-09-08 07:00:00|30387.5|30367.5|30381.1|30361.1|30394.9|30374.9|30363.5|30343.5|90
1757315100000|2025-09-08 07:05:00|30380.5|30360.5|30374.1|30354.1|30387.5|30367.5|30374|30354|55
1757315400000|2025-09-08 07:10:00|30373.5|30353.5|30373.1|30353.1|30376.1|30356.1|30371.5|30351.5|58
1757315700000|2025-09-08 07:15:00|30376.5|30356.5|30367|30347|30376.5|30356.5|30362.5|30342.5|57
1757316000000|2025-09-08 07:20:00|30366.5|30346.5|30357.2|30337.2|30368|30348|30352|30332|55
1757316300000|2025-09-08 07:25:00|30355|30335|30365|30345|30367.5|30347.5|30355|30335|35
1757316600000|2025-09-08 07:30:00|30368.2|30348.2|30367.5|30347.5|30368.9|30348.9|30366.5|30346.5|8
1757316900000|2025-09-08 07:35:00|30367|30347|30368|30343|30372.1|30347.5|30365|30340|35
1757317200000|2025-09-08 07:40:00|30367.5|30342.5|30352.5|30332.5|30368.5|30343.5|30352.5|30332.5|21
1757317500000|2025-09-08 07:45:00|30349.1|30329.1|30352.4|30327.4|30363.3|30331.2|30332.5|30289.6|82
1757317800000|2025-09-08 07:50:00|30352.8|30327.8|30355.1|30335.1|30356.2|30335.5|30348|30327.3|28
1757318100000|2025-09-08 07:55:00|30355.5|30335.5|30348|30328|30357.5|30337.5|30348|30328|28
1757318400000|2025-09-08 08:00:00|30347|30327|30338.5|30318.5|30347|30327|30338.5|30318.5|70
1757318700000|2025-09-08 08:05:00|30337|30317|30346|30326|30348.1|30328.1|30337|30317|39
1757319000000|2025-09-08 08:10:00|30345|30325|30344.5|30324.5|30347.4|30327.4|30344.2|30324.2|26
1757319300000|2025-09-08 08:15:00|30344.6|30324.6|30350.1|30330.1|30350.1|30330.1|30338.6|30318.6|36
1757319600000|2025-09-08 08:20:00|30350|30330|30358.5|30338.5|30359.3|30339.3|30349.1|30329.1|41
1757319900000|2025-09-08 08:25:00|30361|30341|30372.5|30352.5|30373.5|30353.5|30360.6|30340.6|46
1757320200000|2025-09-08 08:30:00|30373|30353|30360.5|30340.5|30373|30353|30360.5|30340.5|18
1757320500000|2025-09-08 08:35:00|30359.5|30339.5|30365.5|30345.5|30366.5|30346.5|30359|30339|18
1757320800000|2025-09-08 08:40:00|30366|30346|30367|30347|30367|30347|30366|30346|2
1757321100000|2025-09-08 08:45:00|30365.8|30345.8|30366.5|30346.5|30367.5|30347.5|30365.5|30345.5|8
1757321400000|2025-09-08 08:50:00|30367|30347|30388|30368|30389.6|30369.6|30366.5|30346.5|47
1757321700000|2025-09-08 08:55:00|30388.5|30368.5|30367.1|30347.1|30389|30369|30360.5|30340.5|60
1757322000000|2025-09-08 09:00:00|30370.5|30350.5|30368|30348|30371.5|30351.5|30364.6|30344.6|34
1757322300000|2025-09-08 09:05:00|30368.5|30348.5|30368.5|30348.5|30371.7|30351.7|30365.4|30345.4|38
1757322600000|2025-09-08 09:10:00|30368|30348|30398|30373|30422.5|30402.5|30368|30348|93
1757322900000|2025-09-08 09:15:00|30397.5|30372.5|30398.5|30378.5|30398.5|30378.5|30394.4|30372|36
1757323200000|2025-09-08 09:20:00|30398|30378|30394.5|30374.5|30404.1|30384.1|30394.5|30374.5|53
1757323500000|2025-09-08 09:25:00|30395|30375|30406|30386|30411|30391|30388.5|30368.5|54
1757323800000|2025-09-08 09:30:00|30406.5|30386.5|30404.3|30384.3|30407.1|30387.1|30404.1|30384.1|44
1757324100000|2025-09-08 09:35:00|30402.3|30382.3|30384.1|30364.1|30402.3|30382.3|30379|30359|62
1757324400000|2025-09-08 09:40:00|30383.5|30363.5|30370.5|30350.5|30387|30367|30370|30350|39
1757324700000|2025-09-08 09:45:00|30371|30351|30368.5|30348.5|30377|30357|30368.5|30348.5|19
1757325000000|2025-09-08 09:50:00|30371.5|30351.5|30369|30349|30373.2|30353.2|30367.6|30347.6|40
1757325300000|2025-09-08 09:55:00|30370|30350|30371.5|30351.5|30387.1|30367.1|30370|30350|60
1757325600000|2025-09-08 10:00:00|30371.2|30351.2|30373.5|30353.5|30373.5|30353.5|30371.2|30351.2|15
1757325900000|2025-09-08 10:05:00|30374|30354|30374|30354|30376.5|30356.5|30373.5|30353.5|9
1757326200000|2025-09-08 10:10:00|30374.8|30354.8|30374|30354|30376|30356|30373.5|30353.5|11
1757326500000|2025-09-08 10:15:00|30373.5|30353.5|30374.5|30354.5|30384|30364|30373.5|30353.5|35
1757326800000|2025-09-08 10:20:00|30375|30355|30375|30355|30378.5|30358.5|30373.5|30353.5|26
1757327100000|2025-09-08 10:25:00|30375.5|30355.5|30380|30360|30380|30360|30375.5|30355.5|10
1757327400000|2025-09-08 10:30:00|30379|30359|30378|30358|30379|30359|30378|30358|2
1757327700000|2025-09-08 10:35:00|30377|30357|30377.5|30357.5|30377.5|30357.5|30375.5|30355.5|9
1757328000000|2025-09-08 10:40:00|30379.1|30359.1|30374.5|30354.5|30380.1|30360.1|30373.5|30353.5|27
1757328300000|2025-09-08 10:45:00|30375|30355|30379.9|30359.9|30381|30361|30375|30355|18
1757328600000|2025-09-08 10:50:00|30379|30359|30377|30357|30379.5|30359.5|30377|30357|36
1757328900000|2025-09-08 10:55:00|30376.6|30356.6|30377.5|30357.5|30378|30358|30376.6|30356.6|7
1757329200000|2025-09-08 11:00:00|30378|30358|30376.5|30356.5|30378|30358|30376|30356|15
1757329500000|2025-09-08 11:05:00|30376.1|30356.1|30377.1|30357.1|30379.5|30359.5|30375.5|30355.5|12
1757329800000|2025-09-08 11:10:00|30379.1|30359.1|30377|30357|30380.1|30360.1|30376|30356|13
1757330100000|2025-09-08 11:15:00|30377.5|30357.5|30363|30343|30377.5|30357.5|30363|30343|17
1757330400000|2025-09-08 11:20:00|30364|30344|30385.5|30365.5|30385.5|30365.5|30360.4|30340.4|33
1757330700000|2025-09-08 11:25:00|30386|30366|30385|30365|30386|30366|30385|30365|4
1757331000000|2025-09-08 11:30:00|30384.5|30364.5|30365|30345|30384.5|30364.5|30364|30344|26
1757331300000|2025-09-08 11:35:00|30364.5|30344.5|30350.5|30330.5|30377.5|30357.5|30348|30328|60
1757331600000|2025-09-08 11:40:00|30350|30330|30366.7|30346.7|30376.7|30356.7|30338.5|30318.5|52
1757331900000|2025-09-08 11:45:00|30366.1|30346.1|30368.1|30343.1|30386.1|30366.1|30356|30331|34
1757332200000|2025-09-08 11:50:00|30368|30343|30379|30359|30379|30359|30367.3|30342.3|47
1757332500000|2025-09-08 11:55:00|30379.5|30359.5|30379|30359|30380|30360|30378|30358|16
1757332800000|2025-09-08 12:00:00|30378|30358|30344.5|30324.5|30378|30358|30344.5|30324.5|60
1757333100000|2025-09-08 12:05:00|30345|30325|30350|30330|30354.7|30334.7|30345|30325|21
1757333400000|2025-09-08 12:10:00|30350.5|30330.5|30361.2|30336.2|30361.2|30336.2|30350|30330|24
1757333700000|2025-09-08 12:15:00|30359.8|30334.8|30340.4|30315.4|30359.8|30334.8|30340.3|30315.3|26
1757334000000|2025-09-08 12:20:00|30340.7|30315.7|30349.7|30324.7|30349.7|30324.7|30340.7|30315.7|12
1757334300000|2025-09-08 12:25:00|30348.3|30323.3|30338.9|30313.9|30350.6|30327.5|30332.5|30312.5|48
1757334600000|2025-09-08 12:30:00|30337.9|30312.9|30342.5|30322.5|30343.1|30323.1|30331.2|30311.2|23
1757334900000|2025-09-08 12:35:00|30342.6|30322.6|30345.9|30325.9|30349.5|30329.5|30342.6|30322.6|13
1757335200000|2025-09-08 12:40:00|30347.8|30322.8|30342.8|30317.8|30348.7|30323.7|30342.8|30317.8|8
1757335500000|2025-09-08 12:45:00|30342.3|30317.3|30342|30322|30343.6|30322|30340.3|30316.8|9
1757335800000|2025-09-08 12:50:00|30343.3|30318.3|30323.7|30298.7|30343.3|30318.3|30319.8|30294.8|49
1757336100000|2025-09-08 12:55:00|30321.2|30301.2|30323|30298|30323.6|30302.7|30320.2|30298|43
1757336400000|2025-09-08 13:00:00|30322.6|30297.6|30319|30294|30323.7|30298.7|30314.5|30289.5|30
1757336700000|2025-09-08 13:05:00|30318.6|30293.6|30278.9|30233|30321.6|30299|30261.3|30228.6|68
1757337000000|2025-09-08 13:10:00|30278.3|30233.6|30254|30234|30284.3|30238|30242.5|30219.1|46
1757337300000|2025-09-08 13:15:00|30256.5|30236.5|30275.4|30255.4|30289.8|30264.8|30256.5|30235.2|122
1757337600000|2025-09-08 13:20:00|30275.5|30255.5|30287.4|30267.4|30298.5|30278.5|30275.5|30255.5|56
1757337900000|2025-09-08 13:25:00|30287.7|30267.7|30284.7|30264.7|30288.2|30268.2|30283.1|30263.1|33
1757338200000|2025-09-08 13:30:00|30283.9|30263.9|30277.5|30257.5|30284.3|30264.3|30276.8|30256.8|38
1757338500000|2025-09-08 13:35:00|30278.3|30258.3|30289.5|30264.5|30293.4|30268.4|30278.3|30258.3|37
1757338800000|2025-09-08 13:40:00|30283.8|30258.8|30278|30258|30286|30261|30278|30255.5|19
1757339100000|2025-09-08 13:45:00|30277|30257|30279|30254|30302|30279|30277|30253|66
1757339400000|2025-09-08 13:50:00|30277.1|30257.1|30277.1|30257.1|30277.1|30257.1|30269.1|30249.1|28
1757339700000|2025-09-08 13:55:00|30279|30259|30290|30270|30299.5|30279.5|30279|30258.6|55
1757340000000|2025-09-08 14:00:00|30289.5|30269.5|30279.1|30259.1|30289.5|30269.5|30279.1|30259.1|12
1757340300000|2025-09-08 14:05:00|30276.9|30256.9|30276.5|30256.5|30279.1|30259.1|30276.5|30256.5|14
1757340600000|2025-09-08 14:10:00|30277.1|30257.1|30299.5|30274.5|30299.5|30274.5|30272.7|30252.7|28
1757340900000|2025-09-08 14:15:00|30300.2|30275.2|30313|30293|30322.6|30295.2|30300.2|30275.2|49
1757341200000|2025-09-08 14:20:00|30314|30294|30318.8|30293.8|30319.2|30296.1|30313.5|30289.6|24
1757341500000|2025-09-08 14:25:00|30318.6|30293.6|30304.5|30284.5|30318.6|30295.3|30304.5|30284.5|11
1757341800000|2025-09-08 14:30:00|30293.5|30273.5|30291.4|30255.4|30295.7|30273.5|30262.5|30241|37
1757342100000|2025-09-08 14:35:00|30286.9|30261.9|30292.4|30256.4|30292.4|30261.9|30286.9|30255.4|5
1757342400000|2025-09-08 14:40:00|30294.9|30253.9|30315.8|30290.8|30315.8|30290.8|30294.9|30253.9|24
1757342700000|2025-09-08 14:45:00|30314.7|30289.7|30314.1|30289.1|30314.9|30289.9|30314.1|30289.1|4
1757343300000|2025-09-08 14:55:00|30307|30282|30299.5|30279.5|30307|30283.1|30299.5|30279|13
1757343600000|2025-09-08 15:00:00|30297.9|30277.9|30280.1|30260.1|30297.9|30277.9|30280.1|30260.1|16
1757343900000|2025-09-08 15:05:00|30280.5|30260.5|30279.1|30259.1|30284.1|30264.1|30279.1|30259.1|9
1757344200000|2025-09-08 15:10:00|30279.5|30259.5|30275|30255|30279.5|30259.5|30272.1|30252.1|16
1757344500000|2025-09-08 15:15:00|30276|30256|30279|30254|30280.2|30257.5|30276|30254|7
1757344800000|2025-09-08 15:20:00|30279.6|30254.6|30279|30254|30279.6|30254.6|30279|30254|6
1757345100000|2025-09-08 15:25:00|30279.6|30254.6|30279.6|30254.6|30279.6|30254.6|30279|30254|3
1757345400000|2025-09-08 15:30:00|30280.2|30255.2|30279|30254|30280.2|30255.2|30279|30254|13
1757345700000|2025-09-08 15:35:00|30278.5|30253.5|30276.1|30256.1|30279|30256.1|30275.5|30253.5|10
1757346000000|2025-09-08 15:40:00|30275.5|30255.5|30275.5|30255.5|30276.1|30256.1|30275.5|30255.5|18
1757346300000|2025-09-08 15:45:00|30276.1|30256.1|30278.1|30258.1|30279.5|30259.5|30275.5|30255.5|15
1757346600000|2025-09-08 15:50:00|30279.8|30254.8|30275.7|30255.7|30279.8|30257.4|30273.5|30249.4|20
1757346900000|2025-09-08 15:55:00|30276.3|30256.3|30274.7|30254.7|30276.9|30256.9|30274.7|30254.7|11
1757347200000|2025-09-08 16:00:00|30274.9|30254.9|30275.9|30255.9|30275.9|30255.9|30274.2|30254.2|10
1757347500000|2025-09-08 16:05:00|30275.5|30255.5|30275.3|30255.3|30275.5|30255.5|30275.1|30255.1|10
1757347800000|2025-09-08 16:10:00|30275.7|30255.7|30277.1|30257.1|30277.1|30257.1|30275.7|30255.7|7
1757348100000|2025-09-08 16:15:00|30277.3|30257.3|30277.4|30257.4|30277.4|30257.4|30277.1|30257.1|8
1757348400000|2025-09-08 16:20:00|30277.3|30257.3|30277.3|30257.3|30277.3|30257.3|30277.1|30257.1|3
1757348700000|2025-09-08 16:25:00|30277.1|30257.1|30277|30257|30277.3|30257.3|30275.6|30255.6|14
1757349000000|2025-09-08 16:30:00|30277.5|30257.5|30280|30260|30280|30260|30276.6|30256.6|16
1757349300000|2025-09-08 16:35:00|30280.5|30260.5|30300.8|30275.8|30316.6|30294.5|30280.5|30260.5|44
1757349600000|2025-09-08 16:40:00|30299.3|30274.3|30301.3|30281.3|30314.5|30282.7|30289.8|30260.1|62
1757349900000|2025-09-08 16:45:00|30300.3|30280.3|30308|30283|30320.5|30300.5|30296.1|30271.1|65
1757350200000|2025-09-08 16:50:00|30307.6|30282.6|30300|30275|30319.7|30294.7|30299.8|30274.8|20
1757350500000|2025-09-08 16:55:00|30300.2|30275.2|30300.2|30275.2|30300.8|30275.8|30297.4|30272.4|14
1757350800000|2025-09-08 17:00:00|30301|30276|30300|30275|30301|30276|30300|30275|8
1757351100000|2025-09-08 17:05:00|30307.5|30282.5|30309.5|30284.5|30309.6|30284.6|30303.5|30278.5|15
1757351400000|2025-09-08 17:10:00|30308.5|30283.5|30309|30284|30309.5|30284.5|30307|30282|19
1757351700000|2025-09-08 17:15:00|30308.5|30283.5|30308.5|30283.5|30309|30284|30308.5|30283.5|69
1757352000000|2025-09-08 17:20:00|30309|30284|30304.6|30279.6|30309|30284|30297|30272|47
1757352300000|2025-09-08 17:25:00|30304.5|30279.5|30303|30283|30305.5|30283|30301|30278|11
1757352600000|2025-09-08 17:30:00|30303.5|30283.5|30304|30284|30305|30285|30303.5|30283.5|6
1757352900000|2025-09-08 17:35:00|30303|30283|30303.5|30283.5|30304.5|30284.5|30302.5|30282.5|7
1757353200000|2025-09-08 17:40:00|30304|30284|30306|30286|30306.5|30286.5|30304|30284|7
1757353500000|2025-09-08 17:45:00|30305.5|30285.5|30305|30285|30305.5|30285.5|30305|30285|2
1757353800000|2025-09-08 17:50:00|30305.5|30285.5|30304|30284|30306|30286|30304|30284|5
1757354100000|2025-09-08 17:55:00|30304.5|30284.5|30305|30285|30305|30285|30304|30284|4
1757354400000|2025-09-08 18:00:00|30304.4|30284.4|30302.5|30282.5|30304.4|30284.4|30301.4|30281.4|12
1757354700000|2025-09-08 18:05:00|30303|30283|30302.1|30282.1|30303|30283|30300.8|30280.8|4
1757355000000|2025-09-08 18:10:00|30301.5|30281.5|30301.5|30281.5|30301.5|30281.5|30301.5|30281.5|1
1757355300000|2025-09-08 18:15:00|30298.8|30278.8|30295|30275|30299.5|30279.5|30295|30275|10
1757355600000|2025-09-08 18:20:00|30295.5|30275.5|30295.5|30275.5|30296|30276|30295.5|30275.5|3
1757355900000|2025-09-08 18:25:00|30295.9|30275.9|30288.5|30268.5|30296.5|30276.5|30288.5|30268.5|9
1757357100000|2025-09-08 18:45:00|30288|30268|30288|30268|30288|30268|30288|30268|1
1757357400000|2025-09-08 18:50:00|30287.5|30267.5|30283.5|30263.5|30287.5|30267.5|30283|30263|14
1757357700000|2025-09-08 18:55:00|30283|30263|30283|30258|30283|30263|30275.4|30252.9|17
1757358000000|2025-09-08 19:00:00|30283.9|30258.9|30288.7|30250.5|30301.3|30262.9|30277.5|30241|28
1757358300000|2025-09-08 19:05:00|30289.5|30251.3|30289.5|30251.3|30289.5|30251.3|30289.5|30251.3|1
1757358600000|2025-09-08 19:10:00|30279.8|30254.8|30279.8|30254.8|30279.8|30254.8|30279.8|30254.8|1
1757358900000|2025-09-08 19:15:00|30280.2|30255.2|30277.9|30252.9|30280.2|30255.2|30274.2|30249.2|8
1757360400000|2025-09-08 19:40:00|30280.2|30255.2|30280.5|30255.5|30280.5|30255.5|30280.2|30255.2|2
1757361000000|2025-09-08 19:50:00|30279.3|30254.3|30265.2|30240.2|30286.6|30254.3|30262.2|30227.7|29
1757361300000|2025-09-08 19:55:00|30263.4|30238.4|30254.8|30229.8|30271.9|30238.4|30254.8|30228.8|11
1757379600000|2025-09-09 01:00:00|30262.3|30215.7|30252.1|30227.1|30262.3|30229.5|30247.5|30215.7|36
1757379900000|2025-09-09 01:05:00|30251.9|30226.9|30246.1|30226.1|30255.5|30229.1|30244.5|30216.1|52
1757380200000|2025-09-09 01:10:00|30245.5|30225.5|30260.1|30212.9|30260.6|30230.1|30245.5|30212.9|50
1757380500000|2025-09-09 01:15:00|30261.5|30212.5|30289.6|30264.6|30312|30287|30251.5|30212.5|89
1757380800000|2025-09-09 01:20:00|30289.2|30264.2|30270.8|30250.8|30289.6|30267.5|30260.9|30240.9|122
1757381100000|2025-09-09 01:25:00|30271.2|30251.2|30261.7|30241.7|30280|30257.5|30257.6|30237.6|66
1757381400000|2025-09-09 01:30:00|30262.1|30242.1|30228.8|30203.8|30266.8|30246.8|30225.2|30193.7|56
1757381700000|2025-09-09 01:35:00|30228.5|30203.5|30203.4|30178.4|30245.7|30215|30175.7|30155|136
1757382000000|2025-09-09 01:40:00|30203.6|30178.6|30202.5|30182.5|30209.8|30188.4|30188.5|30168.5|108
1757382300000|2025-09-09 01:45:00|30203.5|30183.5|30195.7|30175.7|30209.2|30189.2|30195.7|30175.7|50
1757382600000|2025-09-09 01:50:00|30197.5|30177.5|30169.6|30144.6|30197.5|30177.5|30149|30125.1|56
1757382900000|2025-09-09 01:55:00|30169.2|30144.2|30156|30136|30172.4|30144.2|30147.5|30122.5|58
1757383200000|2025-09-09 02:00:00|30155.5|30135.5|30165.9|30145.9|30173.6|30151.1|30149|30124.5|88
1757383500000|2025-09-09 02:05:00|30166.1|30146.1|30184.5|30164.5|30188.4|30168.4|30166|30146|84
1757383800000|2025-09-09 02:10:00|30180.8|30160.8|30199.7|30174.7|30204.8|30184.8|30180|30157.6|101
1757384100000|2025-09-09 02:15:00|30199.8|30174.8|30198.6|30173.6|30200.7|30175.7|30183|30163|90
1757384400000|2025-09-09 02:20:00|30198.8|30173.8|30235|30210|30237|30217|30196|30173.8|138
1757384700000|2025-09-09 02:25:00|30225|30205|30219.5|30199.5|30227.5|30207.5|30214|30194|78
1757385000000|2025-09-09 02:30:00|30220.1|30200.1|30222.5|30202.5|30222.5|30202.5|30214.8|30194.8|27
1757385300000|2025-09-09 02:35:00|30224.1|30204.1|30232.5|30212.5|30234.1|30214.1|30222.5|30202.5|49
1757385600000|2025-09-09 02:40:00|30231.5|30211.5|30215|30195|30232.5|30212.5|30214.5|30194.5|43
1757385900000|2025-09-09 02:45:00|30218.2|30198.2|30214.5|30194.5|30219.5|30199.5|30210.8|30190.8|44
1757386200000|2025-09-09 02:50:00|30215|30195|30210.5|30190.5|30215|30195|30194.1|30174.1|118
1757386500000|2025-09-09 02:55:00|30210|30190|30209.4|30189.4|30214.8|30194.8|30208.5|30188.5|43
1757386800000|2025-09-09 03:00:00|30210|30190|30219.5|30199.5|30220.2|30200.2|30209.6|30189.6|53
1757387100000|2025-09-09 03:05:00|30220.1|30200.1|30235.8|30210.8|30256|30236|30220.1|30199.9|106
1757387400000|2025-09-09 03:10:00|30235.6|30210.6|30232.1|30212.1|30235.6|30213.5|30232.1|30210|16
1757387700000|2025-09-09 03:15:00|30226.7|30206.7|30215.8|30195.8|30226.7|30206.7|30215.6|30195.6|42
1757388000000|2025-09-09 03:20:00|30214|30194|30245.5|30225.5|30245.5|30225.5|30212|30192|137
1757388300000|2025-09-09 03:25:00|30245.3|30225.3|30242.5|30222.5|30245.3|30225.3|30236.6|30216.6|32
1757388600000|2025-09-09 03:30:00|30243|30223|30240|30220|30243|30223|30240|30220|35
1757388900000|2025-09-09 03:35:00|30241|30221|30246.1|30226.1|30252|30231.8|30240.5|30218|44
1757389200000|2025-09-09 03:40:00|30246.5|30226.5|30246.5|30226.5|30247.1|30227.1|30246|30226|19
1757389500000|2025-09-09 03:45:00|30246|30226|30242.5|30222.5|30246.5|30226.5|30228.5|30206.5|65
1757389800000|2025-09-09 03:50:00|30243|30223|30245.6|30225.6|30246|30226|30243|30223|30
1757390100000|2025-09-09 03:55:00|30245.5|30225.5|30247.5|30227.5|30248|30228|30245|30225|48
1757390400000|2025-09-09 04:00:00|30247|30227|30219.1|30199.1|30247|30227|30217.5|30197.5|68
1757390700000|2025-09-09 04:05:00|30221.9|30201.9|30215|30195|30222.2|30202.2|30209.4|30189.4|57
1757391000000|2025-09-09 04:10:00|30215.1|30195.1|30215|30195|30216.2|30196.2|30215|30195|6
1757391300000|2025-09-09 04:15:00|30214.7|30194.7|30214|30194|30214.9|30194.9|30213.5|30193.5|16
1757391600000|2025-09-09 04:20:00|30214.5|30194.5|30212|30192|30215|30195|30210|30190|18
1757391900000|2025-09-09 04:25:00|30212.5|30192.5|30212|30192|30212.5|30192.5|30211.9|30191.9|14
1757392200000|2025-09-09 04:30:00|30212.1|30192.1|30211.5|30191.5|30213.2|30193.2|30210.8|30190.8|29
1757392500000|2025-09-09 04:35:00|30210.5|30190.5|30208.5|30188.5|30210.5|30190.5|30208.5|30188.5|23
1757392800000|2025-09-09 04:40:00|30208|30188|30209|30189|30209|30189|30205.6|30185.6|23
1757393100000|2025-09-09 04:45:00|30208.5|30188.5|30201|30181|30208.5|30188.5|30201|30181|21
1757393400000|2025-09-09 04:50:00|30201.5|30181.5|30209.5|30189.5|30210|30190|30201.5|30181.5|24
1757393700000|2025-09-09 04:55:00|30208.4|30188.4|30197.5|30177.5|30210|30190|30197.5|30177.5|20
1757394000000|2025-09-09 05:00:00|30198|30178|30186.5|30166.5|30198.5|30178.5|30186.5|30166.5|12
1757394300000|2025-09-09 05:05:00|30192.1|30172.1|30193|30173|30193.1|30173.1|30177.8|30157.8|43
1757394600000|2025-09-09 05:10:00|30192.5|30172.5|30193.8|30173.8|30197.2|30177.2|30192|30172|39
1757394900000|2025-09-09 05:15:00|30194|30174|30205|30185|30205.1|30185.1|30194|30174|13
1757395200000|2025-09-09 05:20:00|30204|30184|30204|30184|30204|30184|30204|30184|1
1757395500000|2025-09-09 05:25:00|30203.5|30183.5|30184.7|30164.7|30203.5|30183.5|30177.7|30157.7|56
1757395800000|2025-09-09 05:30:00|30184.9|30164.9|30190.2|30170.2|30193.5|30173.5|30183.8|30163.8|64
1757396100000|2025-09-09 05:35:00|30190.3|30170.3|30170.5|30150.5|30192|30172|30170.5|30150.5|55
1757396400000|2025-09-09 05:40:00|30172.1|30152.1|30161|30141|30172.1|30152.1|30157.5|30137.5|54
1757396700000|2025-09-09 05:45:00|30162.2|30142.2|30179|30159|30182.5|30162.5|30161|30141|52
1757397000000|2025-09-09 05:50:00|30179.5|30159.5|30172.6|30147.6|30188.5|30168.5|30168|30145.6|72
1757397300000|2025-09-09 05:55:00|30171.6|30146.6|30174.5|30154.5|30175.5|30155.5|30170.5|30146.6|39
1757397600000|2025-09-09 06:00:00|30175.1|30155.1|30186.5|30166.5|30186.5|30166.5|30172|30152|62
1757397900000|2025-09-09 06:05:00|30187.1|30167.1|30188.6|30168.6|30203|30183|30184.3|30164.3|101
1757398200000|2025-09-09 06:10:00|30189|30169|30187.5|30167.5|30189|30169|30177.5|30157.5|49
1757398500000|2025-09-09 06:15:00|30183.1|30158.1|30201.5|30181.5|30201.5|30181.5|30181.5|30157.2|80
1757398800000|2025-09-09 06:20:00|30198.6|30178.6|30211.1|30191.1|30213|30193|30198.6|30178.6|80
1757399100000|2025-09-09 06:25:00|30210.5|30190.5|30212.5|30192.5|30234.5|30214.5|30208.4|30188.4|101
1757399400000|2025-09-09 06:30:00|30213.1|30193.1|30190|30170|30220.5|30200.5|30189.5|30169.5|56
1757399700000|2025-09-09 06:35:00|30190.1|30170.1|30204.5|30184.5|30206.5|30186.5|30180.5|30160.5|62
1757400000000|2025-09-09 06:40:00|30205.1|30185.1|30204.1|30184.1|30209.5|30189.5|30203.1|30183.1|37
1757400300000|2025-09-09 06:45:00|30203.5|30183.5|30211.5|30191.5|30229.1|30209.1|30203.5|30181.6|73
1757400600000|2025-09-09 06:50:00|30211.9|30191.9|30196.5|30176.5|30213.5|30193.5|30186|30166|64
1757400900000|2025-09-09 06:55:00|30195.7|30175.7|30197.4|30158.6|30197.4|30176|30180.5|30158.6|64
1757401200000|2025-09-09 07:00:00|30197.3|30158.8|30187.5|30167.5|30199.8|30167.5|30178.6|30153.6|41
1757401500000|2025-09-09 07:05:00|30190|30165|30182.1|30162.1|30190|30167.5|30180.1|30158.5|67
1757401800000|2025-09-09 07:10:00|30181.1|30161.1|30155.5|30135.5|30181.5|30161.5|30155|30135|72
1757402100000|2025-09-09 07:15:00|30155|30135|30174.5|30154.5|30174.5|30154.5|30136.6|30110.3|87
1757402400000|2025-09-09 07:20:00|30176|30156|30163.5|30143.5|30177.1|30157.1|30162.5|30142.5|73
1757402700000|2025-09-09 07:25:00|30163.1|30143.1|30164.5|30144.5|30167.9|30147.9|30162|30142|28
1757403000000|2025-09-09 07:30:00|30163.5|30143.5|30165|30145|30167.5|30147.5|30158.5|30138.5|46
1757403300000|2025-09-09 07:35:00|30164.6|30144.6|30178|30158|30179.5|30159.5|30162.8|30142.8|49
1757403600000|2025-09-09 07:40:00|30177.5|30157.5|30175|30155|30178|30158|30173|30153|42
1757403900000|2025-09-09 07:45:00|30175.5|30155.5|30188.1|30168.1|30194.1|30174.1|30175.5|30155.5|37
1757404200000|2025-09-09 07:50:00|30187.9|30167.9|30174|30154|30187.9|30167.9|30173|30153|21
1757404500000|2025-09-09 07:55:00|30174.1|30154.1|30167.5|30147.5|30181.5|30161.5|30167.5|30147.5|38
1757404800000|2025-09-09 08:00:00|30168|30148|30173.5|30153.5|30174|30154|30168|30148|31
1757405100000|2025-09-09 08:05:00|30173|30153|30187.5|30167.5|30188.1|30168.1|30172.5|30152.5|32
1757405400000|2025-09-09 08:10:00|30193|30173|30190.1|30170.1|30193.5|30173.5|30189.1|30169.1|16
1757405700000|2025-09-09 08:15:00|30186.1|30166.1|30177.7|30157.7|30190.5|30170.5|30168.9|30148.9|70
1757406000000|2025-09-09 08:20:00|30177.5|30157.5|30183.5|30163.5|30191|30171|30177.5|30157.5|54
1757406300000|2025-09-09 08:25:00|30183|30163|30167|30147|30184|30164|30165.5|30145.5|52
1757406600000|2025-09-09 08:30:00|30167.5|30147.5|30162.3|30142.3|30167.5|30147.5|30152.1|30132.1|42
1757406900000|2025-09-09 08:35:00|30160.9|30140.9|30138.1|30118.1|30161.3|30141.3|30138.1|30118.1|30
1757407200000|2025-09-09 08:40:00|30141.1|30121.1|30150.8|30125.8|30152.1|30127.1|30141.1|30121.1|30
1757407500000|2025-09-09 08:45:00|30151.7|30126.7|30167.5|30147.5|30168.9|30148.9|30151.7|30126.7|38
1757407800000|2025-09-09 08:50:00|30167|30147|30174.5|30154.5|30174.5|30154.5|30166.5|30146.5|15
1757408100000|2025-09-09 08:55:00|30173.8|30153.8|30169.5|30149.5|30180.5|30160.5|30166.5|30145.8|81
1757408400000|2025-09-09 09:00:00|30169|30149|30145.1|30125.1|30169|30149|30143.5|30123.5|30
1757408700000|2025-09-09 09:05:00|30145|30125|30143|30123|30150|30130|30142|30122|35
1757409000000|2025-09-09 09:10:00|30142.5|30122.5|30140.5|30120.5|30143|30123|30118|30098|87
1757409300000|2025-09-09 09:15:00|30140|30120|30131|30111|30140|30120|30120.7|30100.7|57
1757409600000|2025-09-09 09:20:00|30130.5|30110.5|30137|30117|30142.1|30122.1|30130.5|30110.5|34
1757409900000|2025-09-09 09:25:00|30137.5|30117.5|30128.1|30108.1|30137.6|30117.6|30128|30108|22
1757410200000|2025-09-09 09:30:00|30126.5|30106.5|30124.7|30099.7|30128.5|30108.5|30078|30058|111
1757410500000|2025-09-09 09:35:00|30124.2|30099.2|30125.1|30105.1|30128.5|30108.5|30118.1|30098.1|48
1757410800000|2025-09-09 09:40:00|30126.7|30106.7|30122|30102|30127.5|30107.5|30120.5|30100.5|63
1757411100000|2025-09-09 09:45:00|30121.5|30101.5|30128|30103|30149.6|30126.5|30121.5|30101.5|38
1757411400000|2025-09-09 09:50:00|30126.7|30106.7|30121|30101|30126.7|30106.7|30121|30099.5|26
1757411700000|2025-09-09 09:55:00|30121.5|30101.5|30113.1|30093.1|30121.5|30101.5|30111.5|30079.8|20
1757412000000|2025-09-09 10:00:00|30109.5|30089.5|30115.5|30095.5|30128|30103|30107.5|30087.5|29
1757412300000|2025-09-09 10:05:00|30115|30095|30115.5|30095.5|30115.5|30095.5|30115|30095|2
1757412600000|2025-09-09 10:10:00|30115|30095|30106.5|30086.5|30115|30095|30105.5|30085.5|20
1757412900000|2025-09-09 10:15:00|30106|30086|30105|30085|30106|30086|30103.6|30083.6|7
1757413200000|2025-09-09 10:20:00|30106|30086|30107.1|30087.1|30107.5|30087.5|30105|30085|7
1757413500000|2025-09-09 10:25:00|30107.5|30087.5|30107.1|30087.1|30107.5|30087.5|30107|30087|6
1757413800000|2025-09-09 10:30:00|30106.5|30086.5|30109.1|30089.1|30109.6|30089.6|30106.5|30086.5|16
1757414100000|2025-09-09 10:35:00|30108.1|30088.1|30107.5|30087.5|30109.8|30089.8|30107.5|30087.5|15
1757414400000|2025-09-09 10:40:00|30109.3|30089.3|30110.1|30090.1|30112.1|30092.1|30109.3|30089.3|11
1757415000000|2025-09-09 10:50:00|30109.1|30089.1|30111.1|30091.1|30111.1|30091.1|30107.5|30087.5|6
1757415300000|2025-09-09 10:55:00|30111.5|30091.5|30111.1|30091.1|30111.5|30091.5|30111.1|30091.1|14
1757415600000|2025-09-09 11:00:00|30113.1|30093.1|30113.5|30093.5|30113.5|30093.5|30113.1|30093.1|2
1757415900000|2025-09-09 11:05:00|30114.7|30094.7|30115|30095|30115|30095|30113|30093|4
1757416200000|2025-09-09 11:10:00|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|30115.5|30095.5|1
1757416800000|2025-09-09 11:20:00|30114.4|30094.4|30122.5|30102.5|30122.5|30102.5|30114.4|30094.4|6
1757417100000|2025-09-09 11:25:00|30123|30103|30123.1|30103.1|30123.8|30103.8|30123|30103|5
1757417400000|2025-09-09 11:30:00|30122.5|30102.5|30122.1|30102.1|30122.5|30102.5|30122.1|30102.1|2
1757417700000|2025-09-09 11:35:00|30123.1|30103.1|30121.5|30101.5|30123.1|30103.1|30121.5|30101.5|5
1757418000000|2025-09-09 11:40:00|30122|30102|30122.7|30102.7|30122.7|30102.7|30122|30102|3
1757418300000|2025-09-09 11:45:00|30123.2|30103.2|30123.2|30103.2|30123.2|30103.2|30123.2|30103.2|1
1757418600000|2025-09-09 11:50:00|30125|30105|30125|30105|30125|30105|30125|30105|1
1757418900000|2025-09-09 11:55:00|30127.8|30107.8|30125.5|30105.5|30127.8|30107.8|30125|30105|7
1757419200000|2025-09-09 12:00:00|30125|30105|30125.1|30105.1|30128|30108|30125|30105|13
1757419500000|2025-09-09 12:05:00|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|1
1757419800000|2025-09-09 12:10:00|30129|30109|30128|30108|30131|30111|30127.5|30107.5|8
1757420100000|2025-09-09 12:15:00|30127.5|30107.5|30134|30114|30134.1|30114.1|30127.5|30107.5|14
1757420400000|2025-09-09 12:20:00|30134.6|30114.6|30141.5|30121.5|30142.5|30122.5|30134.6|30114.6|23
1757420700000|2025-09-09 12:25:00|30141|30121|30142.5|30122.5|30143.5|30123.5|30141|30121|13
1757421000000|2025-09-09 12:30:00|30143|30123|30155.2|30130.2|30156.2|30131.2|30142.5|30122.5|38
1757421300000|2025-09-09 12:35:00|30154.1|30129.1|30157|30132|30157|30135.1|30153.1|30128.5|39
1757421600000|2025-09-09 12:40:00|30156.5|30131.5|30145.1|30125.1|30160.3|30138|30145.1|30125.1|32
1757421900000|2025-09-09 12:45:00|30145.5|30125.5|30148|30128|30148.4|30128.4|30145.1|30125.1|16
1757422200000|2025-09-09 12:50:00|30145.5|30125.5|30145.1|30125.1|30146|30126|30145.1|30125.1|26
1757422500000|2025-09-09 12:55:00|30146.5|30126.5|30146.6|30126.6|30147|30127|30146.2|30126.2|35
1757422800000|2025-09-09 13:00:00|30147.8|30127.8|30145.5|30125.5|30147.8|30127.8|30145.5|30125.5|25
1757423100000|2025-09-09 13:05:00|30146.1|30126.1|30145|30125|30146.1|30126.1|30145|30125|7
1757423400000|2025-09-09 13:10:00|30144.5|30124.5|30144.5|30124.5|30145|30125|30144.5|30124.5|3
1757423700000|2025-09-09 13:15:00|30144|30124|30144|30124|30146.5|30124.8|30138.5|30118.5|30
1757424000000|2025-09-09 13:20:00|30144.5|30124.5|30147.1|30127.1|30149.1|30129.1|30144.5|30124.5|17
1757424300000|2025-09-09 13:25:00|30147.5|30127.5|30148.8|30128.8|30149.1|30129.1|30147.5|30127.5|8
1757424600000|2025-09-09 13:30:00|30147.5|30127.5|30147|30127|30148.8|30128.8|30143.5|30123.5|19
1757424900000|2025-09-09 13:35:00|30143.1|30123.1|30138.8|30113.8|30145|30123.1|30136.5|30112.6|21
1757425200000|2025-09-09 13:40:00|30139.2|30114.2|30144|30124|30145.2|30124|30139.2|30114.2|9
1757425500000|2025-09-09 13:45:00|30141.3|30121.3|30142.2|30117.2|30144.2|30123.5|30138.2|30116.8|44
1757425800000|2025-09-09 13:50:00|30141.3|30116.3|30140.5|30120.5|30142.2|30120.5|30138.8|30113.8|152
1757426100000|2025-09-09 13:55:00|30148.8|30128.8|30147.5|30127.5|30149|30129|30147|30127|11
1757426400000|2025-09-09 14:00:00|30140|30120|30151.2|30108.1|30153.6|30120|30125.8|30086.3|72
1757426700000|2025-09-09 14:05:00|30144.3|30104.9|30145.5|30125.5|30154.3|30134.3|30139.7|30103.1|156
1757427000000|2025-09-09 14:10:00|30145.1|30125.1|30144.5|30124.5|30145.5|30125.5|30144.5|30124.5|5
1757427300000|2025-09-09 14:15:00|30145|30125|30149|30129|30149|30129|30145|30125|5
1757427600000|2025-09-09 14:20:00|30153.5|30133.5|30146.5|30121.5|30161.5|30141.5|30145.5|30120.5|47
1757427900000|2025-09-09 14:25:00|30145.8|30120.8|30147.2|30122.2|30148.8|30123.8|30145.8|30120.8|6
1757428200000|2025-09-09 14:30:00|30147.3|30122.3|30176.5|30151.5|30176.5|30151.5|30141.4|30116.4|25
1757428500000|2025-09-09 14:35:00|30174|30154|30172.7|30152.7|30175.5|30155.5|30171.5|30151.5|16
1757428800000|2025-09-09 14:40:00|30172|30152|30165.5|30145.5|30175.6|30153.1|30165.5|30143.6|13
1757429100000|2025-09-09 14:45:00|30165.1|30145.1|30165|30145|30166.5|30146.5|30164|30144|16
1757429400000|2025-09-09 14:50:00|30165.1|30145.1|30167.5|30147.5|30169.4|30149.4|30165.1|30145.1|11
1757429700000|2025-09-09 14:55:00|30166.8|30146.8|30166.5|30146.5|30167.5|30147.5|30165|30145|7
1757430000000|2025-09-09 15:00:00|30167|30147|30174|30154|30174.6|30154.6|30167|30147|10
1757430300000|2025-09-09 15:05:00|30174.5|30154.5|30175.5|30155.5|30176.2|30156.2|30173.5|30153.5|10
1757430600000|2025-09-09 15:10:00|30175|30155|30177.5|30157.5|30181|30161|30175|30155|17
1757430900000|2025-09-09 15:15:00|30178.1|30158.1|30173.1|30153.1|30178.5|30158.5|30173.1|30153.1|7
1757431200000|2025-09-09 15:20:00|30173.5|30153.5|30176.5|30156.5|30177|30157|30173.5|30153.5|11
1757431500000|2025-09-09 15:25:00|30175.5|30155.5|30167.5|30147.5|30175.5|30155.5|30166|30146|17
1757431800000|2025-09-09 15:30:00|30168|30148|30170.5|30150.5|30171|30151|30168|30148|11
1757432100000|2025-09-09 15:35:00|30170|30150|30180|30160|30181|30161|30170|30150|13
1757432700000|2025-09-09 15:45:00|30182|30162|30182.5|30162.5|30182.5|30162.5|30182|30162|2
1757433300000|2025-09-09 15:55:00|30182|30162|30171.5|30151.5|30182|30162|30169.5|30149.5|16
1757433600000|2025-09-09 16:00:00|30169.5|30149.5|30165.1|30145.1|30169.5|30149.5|30163|30143|19
1757433900000|2025-09-09 16:05:00|30165|30145|30170.5|30150.5|30170.5|30150.5|30165|30145|7
1757434200000|2025-09-09 16:10:00|30170.1|30150.1|30172|30152|30172|30152|30169.5|30149.5|8
1757434500000|2025-09-09 16:15:00|30173|30153|30173.5|30153.5|30173.5|30153.5|30170.4|30150.4|19
1757434800000|2025-09-09 16:20:00|30174.5|30154.5|30166.5|30146.5|30178.5|30158.5|30166.5|30146.5|13
1757435100000|2025-09-09 16:25:00|30167|30147|30167.1|30147.1|30167.1|30147.1|30165.5|30145.5|8
1757435400000|2025-09-09 16:30:00|30166.5|30146.5|30166.5|30146.5|30167.1|30147.1|30166.5|30146.5|5
1757435700000|2025-09-09 16:35:00|30166.1|30146.1|30156.5|30136.5|30166.1|30146.1|30156.5|30136.5|10
1757436000000|2025-09-09 16:40:00|30155.5|30135.5|30165.1|30145.1|30165.1|30145.1|30155.5|30135.5|13
1757436900000|2025-09-09 16:55:00|30164.5|30144.5|30164.5|30144.5|30164.5|30144.5|30164.5|30144.5|1
1757437200000|2025-09-09 17:00:00|30164.1|30144.1|30162.5|30142.5|30164.1|30144.1|30162.1|30142.1|6
1757437500000|2025-09-09 17:05:00|30163.1|30143.1|30166.1|30146.1|30167.1|30147.1|30163.1|30143.1|11
1757437800000|2025-09-09 17:10:00|30165.5|30145.5|30166.5|30146.5|30166.5|30146.5|30165.5|30145.5|7
1757438100000|2025-09-09 17:15:00|30166.1|30146.1|30171.5|30151.5|30171.5|30151.5|30164.5|30144.5|22
1757438400000|2025-09-09 17:20:00|30171.1|30151.1|30171.5|30151.5|30171.5|30151.5|30170.5|30150.5|5
1757438700000|2025-09-09 17:25:00|30171.1|30151.1|30172.5|30152.5|30172.5|30152.5|30171.1|30151.1|5
1757439000000|2025-09-09 17:30:00|30172.1|30152.1|30172.3|30152.3|30174.5|30152.5|30169.9|30149.5|43
1757439300000|2025-09-09 17:35:00|30172.5|30152.5|30174.5|30154.5|30175.1|30155.1|30172.5|30152.5|10
1757439600000|2025-09-09 17:40:00|30175.1|30155.1|30175.1|30155.1|30175.1|30155.1|30174.5|30154.5|3
1757439900000|2025-09-09 17:45:00|30175.5|30155.5|30177.1|30157.1|30177.7|30157.7|30175.1|30155.1|15
1757440200000|2025-09-09 17:50:00|30177.7|30157.7|30177.7|30157.7|30177.7|30157.7|30175.5|30155.5|12
1757440500000|2025-09-09 17:55:00|30176.9|30156.9|30173.5|30153.5|30177.7|30157.7|30172.9|30152.9|19
1757440800000|2025-09-09 18:00:00|30173.1|30153.1|30173.5|30153.5|30173.7|30153.7|30172.9|30152.9|28
1757441100000|2025-09-09 18:05:00|30173.1|30153.1|30173.1|30153.1|30173.5|30153.5|30173.1|30153.1|13
1757441400000|2025-09-09 18:10:00|30173.5|30153.5|30173.5|30153.5|30173.5|30153.5|30173.1|30153.1|21
1757441700000|2025-09-09 18:15:00|30173|30153|30173|30153|30173.5|30153.5|30173|30153|45
1757442000000|2025-09-09 18:20:00|30173.8|30153.8|30172.8|30152.8|30174.7|30154.7|30172.8|30152.8|44
1757442300000|2025-09-09 18:25:00|30173.1|30153.1|30172.9|30152.9|30173.7|30153.7|30172.3|30152.3|9
1757443200000|2025-09-09 18:40:00|30173.7|30153.7|30172.9|30152.9|30173.7|30153.7|30172.9|30152.9|2
1757443500000|2025-09-09 18:45:00|30173.3|30153.3|30173.7|30153.7|30173.7|30153.7|30172.9|30152.9|3
1757443800000|2025-09-09 18:50:00|30172.8|30152.8|30173.3|30153.3|30173.7|30153.7|30172.8|30152.8|4
1757444100000|2025-09-09 18:55:00|30174.5|30154.5|30178|30158|30178.5|30158.5|30174.5|30154.5|12
1757444700000|2025-09-09 19:05:00|30178.1|30158.1|30177.1|30157.1|30178.1|30158.1|30177.1|30157.1|3
1757445000000|2025-09-09 19:10:00|30177.7|30157.7|30180.2|30155.2|30180.2|30157.7|30177.7|30155.2|2
1757445600000|2025-09-09 19:20:00|30179.8|30154.8|30179.8|30154.8|30179.8|30154.8|30179.8|30154.8|1
1757445900000|2025-09-09 19:25:00|30180.6|30155.6|30185.2|30160.2|30187.2|30162.2|30180.6|30155.6|9
1757446200000|2025-09-09 19:30:00|30186.7|30161.7|30184.6|30159.6|30186.7|30161.7|30184.6|30159.6|3
1757447400000|2025-09-09 19:50:00|30185.2|30160.2|30185.2|30160.2|30185.2|30160.2|30185.2|30160.2|1
1757466000000|2025-09-10 01:00:00|30214.6|30189.6|30269|30244|30269.1|30244.1|30206.9|30186.2|45
1757466300000|2025-09-10 01:05:00|30268.7|30243.7|30257.5|30237.5|30272.5|30250.8|30246.5|30225.9|110
1757466600000|2025-09-10 01:10:00|30259.6|30239.6|30274.5|30227.3|30274.5|30250.5|30258.5|30227.3|62
1757466900000|2025-09-10 01:15:00|30273.7|30228|30235.5|30215.5|30276|30251|30235|30215|101
1757467200000|2025-09-10 01:20:00|30236.1|30216.1|30243.3|30223.3|30252.1|30232.1|30228.1|30203.1|95
1757467500000|2025-09-10 01:25:00|30243.5|30223.5|30239.7|30219.7|30247.5|30227.5|30220.4|30200.4|109
1757467800000|2025-09-10 01:30:00|30239.6|30219.6|30226.5|30206.5|30244.5|30224.5|30226.5|30206.5|113
1757468100000|2025-09-10 01:35:00|30227.1|30207.1|30225|30200|30228.1|30208.1|30171.6|30090.3|59
1757468400000|2025-09-10 01:40:00|30238.2|30198.9|30223|30198|30240.6|30213.8|30213.5|30193.5|55
1757468700000|2025-09-10 01:45:00|30223.5|30198.5|30225.3|30205.3|30233.9|30208.9|30215|30195|50
1757469000000|2025-09-10 01:50:00|30225|30205|30219.6|30199.6|30225|30205|30211|30188|64
1757469300000|2025-09-10 01:55:00|30219.5|30199.5|30240.2|30220.2|30242|30222|30215.6|30195.6|96
1757469600000|2025-09-10 02:00:00|30240|30220|30215.2|30190.2|30240|30220|30202|30180|103
1757469900000|2025-09-10 02:05:00|30213.5|30188.5|30206.3|30186.3|30231.9|30206.9|30190.5|30170.5|132
1757470200000|2025-09-10 02:10:00|30206.4|30186.4|30194.8|30174.8|30207|30187|30192.8|30172.8|60
1757470500000|2025-09-10 02:15:00|30195|30175|30198|30178|30199.6|30179.6|30187.2|30167.2|63
1757470800000|2025-09-10 02:20:00|30197.6|30177.6|30182.6|30162.6|30203|30183|30182.4|30162.4|104
1757471100000|2025-09-10 02:25:00|30182.5|30162.5|30167|30147|30183.3|30163.3|30145|30125|81
1757471400000|2025-09-10 02:30:00|30167.1|30147.1|30182.5|30162.5|30182.5|30162.5|30167.1|30147.1|26
1757471700000|2025-09-10 02:35:00|30179.5|30159.5|30157.7|30137.7|30179.5|30159.5|30153|30132|45
1757472000000|2025-09-10 02:40:00|30157.5|30137.5|30152.1|30132.1|30159.7|30139.7|30150.5|30130.5|59
1757472300000|2025-09-10 02:45:00|30151.7|30131.7|30149.1|30129.1|30153.5|30133.5|30148.5|30128.5|100
1757472600000|2025-09-10 02:50:00|30149.3|30129.3|30148.1|30128.1|30151.8|30131.8|30144.1|30124.1|51
1757472900000|2025-09-10 02:55:00|30148.3|30128.3|30148.1|30128.1|30149.1|30129.1|30148.1|30128.1|11
1757473200000|2025-09-10 03:00:00|30147.5|30127.5|30150.5|30130.5|30151.1|30131.1|30139.5|30119.5|32
1757473500000|2025-09-10 03:05:00|30150.1|30130.1|30131.1|30111.1|30150.1|30130.1|30131.1|30111.1|57
1757473800000|2025-09-10 03:10:00|30131.5|30111.5|30136.5|30116.5|30144|30124|30130.4|30110.4|48
1757474100000|2025-09-10 03:15:00|30134.8|30114.8|30132.5|30112.5|30135.6|30115.6|30128.7|30108.7|45
1757474400000|2025-09-10 03:20:00|30131.5|30111.5|30142.5|30122.5|30142.5|30122.5|30130.2|30110.2|30
1757474700000|2025-09-10 03:25:00|30139.1|30119.1|30132.5|30112.5|30142.3|30122.3|30127.5|30107.5|58
1757475000000|2025-09-10 03:30:00|30132.7|30112.7|30132.1|30112.1|30141.5|30121.5|30122.5|30102.5|68
1757475300000|2025-09-10 03:35:00|30130.3|30110.3|30114.1|30094.1|30130.3|30110.3|30103.7|30083.7|55
1757475600000|2025-09-10 03:40:00|30114|30094|30108.1|30088.1|30114.3|30094.3|30093.5|30073.5|52
1757475900000|2025-09-10 03:45:00|30108.5|30088.5|30100|30080|30124.1|30104.1|30088.5|30068.5|90
1757476200000|2025-09-10 03:50:00|30099.5|30079.5|30102.4|30082.4|30107.5|30087.5|30099|30079|48
1757476500000|2025-09-10 03:55:00|30102.5|30082.5|30119.9|30099.9|30121.1|30101.1|30102.1|30082.1|37
1757476800000|2025-09-10 04:00:00|30119.5|30099.5|30120.3|30100.3|30122.5|30102.5|30104.1|30084.1|54
1757477100000|2025-09-10 04:05:00|30119.3|30099.3|30113.1|30093.1|30119.3|30099.3|30106.3|30086.3|53
1757477400000|2025-09-10 04:10:00|30112.5|30092.5|30106|30086|30112.5|30092.5|30096|30076|42
1757477700000|2025-09-10 04:15:00|30106.5|30086.5|30106.5|30086.5|30107.1|30087.1|30106|30086|25
1757478000000|2025-09-10 04:20:00|30106.7|30086.7|30096.5|30076.5|30106.7|30086.7|30089.5|30069.5|46
1757478300000|2025-09-10 04:25:00|30097|30077|30101.4|30081.4|30102|30082|30090|30070|49
1757478600000|2025-09-10 04:30:00|30103.4|30083.4|30096.8|30076.8|30107.5|30087.5|30089|30069|50
1757478900000|2025-09-10 04:35:00|30097.5|30077.5|30100.5|30080.5|30100.8|30080.8|30096.6|30076.6|31
1757479200000|2025-09-10 04:40:00|30100|30080|30107|30082|30115|30094.5|30099.5|30079.5|35
1757479500000|2025-09-10 04:45:00|30106.2|30081.2|30107.5|30087.5|30108.9|30088|30104|30080.1|57
1757479800000|2025-09-10 04:50:00|30107|30087|30090.6|30070.6|30107|30087|30090.6|30070.6|17
1757480100000|2025-09-10 04:55:00|30092.5|30072.5|30095|30075|30101.2|30081.2|30092|30072|72
1757480400000|2025-09-10 05:00:00|30094.5|30074.5|30101.5|30081.5|30107.8|30087.8|30094.5|30074.5|63
1757480700000|2025-09-10 05:05:00|30100.5|30080.5|30094.5|30074.5|30101.5|30081.5|30094.5|30074.5|22
1757481000000|2025-09-10 05:10:00|30095.5|30075.5|30093.5|30073.5|30110.1|30090.1|30093|30073|41
1757481300000|2025-09-10 05:15:00|30094.1|30074.1|30098.4|30078.4|30099.1|30079.1|30094.1|30074.1|16
1757481600000|2025-09-10 05:20:00|30098.2|30078.2|30100|30080|30102|30082|30097.7|30077.7|24
1757481900000|2025-09-10 05:25:00|30099|30079|30101.5|30081.5|30101.5|30081.5|30098.5|30078.5|9
1757482200000|2025-09-10 05:30:00|30102|30082|30110.5|30090.5|30111.2|30091.2|30099.8|30079.8|26
1757482500000|2025-09-10 05:35:00|30110.4|30090.4|30113|30088|30114.6|30093.5|30109.7|30087.6|28
1757482800000|2025-09-10 05:40:00|30113.4|30088.4|30118|30093|30118|30095|30112.2|30087.2|32
1757483100000|2025-09-10 05:45:00|30119|30094|30112.5|30092.5|30119.6|30094.6|30110.5|30090.5|16
1757483400000|2025-09-10 05:50:00|30113|30093|30128.6|30108.6|30132.5|30112.5|30113|30093|22
1757483700000|2025-09-10 05:55:00|30128.5|30108.5|30115.5|30095.5|30131|30111|30115.1|30093|47
1757484000000|2025-09-10 06:00:00|30115.2|30095.2|30107|30087|30117.4|30097.4|30107|30087|37
1757484300000|2025-09-10 06:05:00|30107.7|30087.7|30084|30064|30108|30088|30080.4|30060.4|56
1757484600000|2025-09-10 06:10:00|30085|30065|30077.5|30057.5|30095.1|30075.1|30073|30053|92
1757484900000|2025-09-10 06:15:00|30078.5|30058.5|30072|30052|30080.5|30060.5|30062.5|30042.5|41
1757485200000|2025-09-10 06:20:00|30071.5|30051.5|30073.6|30053.6|30083.8|30063.8|30064|30044|80
1757485500000|2025-09-10 06:25:00|30073.8|30053.8|30074|30054|30074.5|30054.5|30073.6|30053.6|19
1757485800000|2025-09-10 06:30:00|30077.3|30057.3|30090.7|30065.7|30096.1|30075.1|30075.7|30055.7|50
1757486100000|2025-09-10 06:35:00|30090.5|30065.5|30093.5|30073.5|30101|30081|30087.6|30065.2|57
1757486400000|2025-09-10 06:40:00|30095.5|30070.5|30088.5|30068.5|30099|30079|30081.5|30061.5|55
1757486700000|2025-09-10 06:45:00|30092.8|30067.8|30082|30062|30095|30071|30081|30061|60
1757487000000|2025-09-10 06:50:00|30080|30060|30083.7|30063.7|30091.2|30071.2|30076|30053.5|89
1757487300000|2025-09-10 06:55:00|30083.1|30063.1|30134.3|30114.3|30136.5|30116.5|30082.9|30062.9|79
1757487600000|2025-09-10 07:00:00|30133.3|30113.3|30120.5|30100.5|30133.9|30113.9|30115.4|30095.4|78
1757487900000|2025-09-10 07:05:00|30116.9|30096.9|30127|30107|30127.5|30107.5|30110.5|30090.5|66
1757488200000|2025-09-10 07:10:00|30126.5|30106.5|30130.1|30110.1|30132.2|30112.2|30124.8|30104.8|66
1757488500000|2025-09-10 07:15:00|30121.5|30101.5|30120|30100|30130.6|30105.6|30119|30097|29
1757488800000|2025-09-10 07:20:00|30120.2|30100.2|30118.5|30098.5|30123.5|30103.5|30117.5|30097.5|23
1757489100000|2025-09-10 07:25:00|30113.5|30093.5|30104.5|30084.5|30113.5|30093.5|30104.1|30084.1|44
1757489400000|2025-09-10 07:30:00|30104.1|30084.1|30127|30107|30127.1|30107.1|30103.1|30083.1|50
1757489700000|2025-09-10 07:35:00|30126.5|30106.5|30132.5|30112.5|30132.5|30112.5|30123|30103|35
1757490000000|2025-09-10 07:40:00|30133.2|30113.2|30136.1|30116.1|30137|30117|30129.5|30109.5|50
1757490300000|2025-09-10 07:45:00|30136.5|30116.5|30125.1|30105.1|30136.5|30116.5|30125.1|30105.1|36
1757490600000|2025-09-10 07:50:00|30125.5|30105.5|30152.5|30132.5|30152.5|30132.5|30125.1|30105.1|43
1757490900000|2025-09-10 07:55:00|30152.1|30132.1|30152.1|30132.1|30153.1|30133.1|30144.5|30124.5|36
1757491200000|2025-09-10 08:00:00|30152.5|30132.5|30182.1|30162.1|30182.1|30162.1|30152.5|30132.5|41
1757491500000|2025-09-10 08:05:00|30182.5|30162.5|30172.5|30152.5|30184.1|30164.1|30168.5|30148.5|56
1757491800000|2025-09-10 08:10:00|30172.3|30152.3|30173.5|30153.5|30174.5|30154.5|30169.5|30149.5|30
1757492100000|2025-09-10 08:15:00|30174|30154|30187|30167|30187.5|30167.5|30171.5|30151.5|53
1757492400000|2025-09-10 08:20:00|30187.5|30167.5|30187.5|30167.5|30209.1|30189.1|30185.9|30165|112
1757492700000|2025-09-10 08:25:00|30186.8|30166.8|30198.1|30178.1|30202.5|30182.5|30186.8|30166.8|49
1757493000000|2025-09-10 08:30:00|30197.5|30177.5|30194.5|30174.5|30200.1|30180.1|30193.5|30173.5|23
1757493300000|2025-09-10 08:35:00|30194.1|30174.1|30182.1|30162.1|30194.1|30174.1|30181|30161|31
1757493600000|2025-09-10 08:40:00|30183.1|30163.1|30193.5|30173.5|30196.1|30176.1|30180.1|30160.1|46
1757493900000|2025-09-10 08:45:00|30192.1|30172.1|30188.1|30168.1|30192.1|30172.1|30188.1|30168.1|10
1757494200000|2025-09-10 08:50:00|30188.5|30168.5|30189.1|30169.1|30190.1|30170.1|30188.5|30168.5|5
1757494500000|2025-09-10 08:55:00|30188.5|30168.5|30188.1|30168.1|30191.5|30171.5|30186.2|30166.2|15
1757494800000|2025-09-10 09:00:00|30186.4|30166.4|30182.5|30162.5|30188.5|30168.5|30182.5|30162.5|32
1757495100000|2025-09-10 09:05:00|30183.5|30163.5|30161.1|30141.1|30183.5|30163.5|30157.1|30137.1|58
1757495400000|2025-09-10 09:10:00|30159.5|30139.5|30162.5|30142.5|30167.5|30147.5|30159.5|30139.5|23
1757495700000|2025-09-10 09:15:00|30162.6|30142.6|30163|30143|30164|30144|30161.5|30141.5|9
1757496000000|2025-09-10 09:20:00|30167|30147|30171.5|30151.5|30177.5|30157.5|30167|30147|33
1757496300000|2025-09-10 09:25:00|30170.8|30150.8|30158.1|30138.1|30170.8|30150.8|30150|30130|42
1757496600000|2025-09-10 09:30:00|30156.9|30136.9|30149.1|30129.1|30166.5|30146.5|30149|30129|38
1757496900000|2025-09-10 09:35:00|30149.5|30129.5|30167.1|30147.1|30173|30148|30149.5|30129.5|51
1757497200000|2025-09-10 09:40:00|30166.1|30146.1|30156.5|30136.5|30166.1|30146.1|30151|30131|44
1757497500000|2025-09-10 09:45:00|30157|30137|30137|30117|30162.5|30142.5|30133|30113|41
1757497800000|2025-09-10 09:50:00|30136.5|30116.5|30148.5|30128.5|30150.5|30130.5|30131.5|30111.5|32
1757498100000|2025-09-10 09:55:00|30149.5|30129.5|30155.5|30135.5|30155.5|30135.5|30147|30127|24
1757498400000|2025-09-10 10:00:00|30156.1|30136.1|30151.1|30131.1|30157.5|30137.5|30146.5|30126.5|28
1757498700000|2025-09-10 10:05:00|30151|30131|30156.5|30136.5|30157.5|30137.5|30151|30129.8|24
1757499000000|2025-09-10 10:10:00|30152|30132|30157.5|30137.5|30157.5|30137.5|30151.5|30131.5|15
1757499300000|2025-09-10 10:15:00|30156.5|30136.5|30157.1|30137.1|30157.1|30137.1|30156.1|30136.1|6
1757499600000|2025-09-10 10:20:00|30166.5|30146.5|30166.1|30146.1|30173.5|30153.5|30165.5|30145.5|12
1757499900000|2025-09-10 10:25:00|30165.1|30145.1|30161.5|30141.5|30178.5|30158.5|30161.5|30141.5|20
1757500200000|2025-09-10 10:30:00|30163.5|30143.5|30177.7|30157.7|30183.2|30162.5|30163.5|30143.5|88
1757500500000|2025-09-10 10:35:00|30176.5|30156.5|30168.1|30148.1|30177|30157|30165.1|30145.1|29
1757500800000|2025-09-10 10:40:00|30168|30148|30169.1|30149.1|30169.1|30149.1|30168|30148|3
1757501100000|2025-09-10 10:45:00|30170.1|30150.1|30174.1|30154.1|30174.1|30154.1|30170.1|30150.1|5
1757501400000|2025-09-10 10:50:00|30172.5|30152.5|30173|30148|30175.5|30155.5|30170.5|30148|8
1757501700000|2025-09-10 10:55:00|30174|30149|30178|30153|30187.6|30162.6|30174|30149|21
1757502000000|2025-09-10 11:00:00|30176.5|30151.5|30193.6|30168.6|30197|30172|30176.5|30151.5|23
1757502300000|2025-09-10 11:05:00|30193.5|30168.5|30184.5|30159.5|30195|30170|30184.5|30159.5|11
1757502600000|2025-09-10 11:10:00|30184.6|30159.6|30184|30159|30201|30176|30168|30143|31
1757502900000|2025-09-10 11:15:00|30180|30155|30181.5|30156.5|30181.6|30156.6|30180|30155|4
1757503200000|2025-09-10 11:20:00|30181.6|30156.6|30188|30163|30190|30165|30181.6|30156.6|11
1757503500000|2025-09-10 11:25:00|30189.5|30164.5|30198|30173|30207.5|30182.5|30189.5|30164.5|12
1757503800000|2025-09-10 11:30:00|30197.5|30172.5|30204.5|30179.5|30208.6|30183.6|30197.5|30172.5|14
1757504100000|2025-09-10 11:35:00|30204.6|30179.6|30202|30182|30204.6|30182|30201.5|30179.5|5
1757504400000|2025-09-10 11:40:00|30204.5|30184.5|30207|30182|30207|30186|30197|30177|15
1757504700000|2025-09-10 11:45:00|30205.5|30180.5|30191|30166|30205.5|30184|30184|30161.5|23
1757505000000|2025-09-10 11:50:00|30190.9|30165.9|30192|30167|30193.4|30168.4|30187.5|30162.5|24
1757505300000|2025-09-10 11:55:00|30192.6|30167.6|30181.3|30161.3|30194.6|30169.6|30178.8|30151.6|149
1757505600000|2025-09-10 12:00:00|30177.3|30157.3|30182.5|30162.5|30185.7|30162.5|30171.5|30143.5|47
1757505900000|2025-09-10 12:05:00|30183|30163|30185|30165|30185.5|30165.5|30183|30163|21
1757506200000|2025-09-10 12:10:00|30185.5|30165.5|30193|30173|30201.5|30181.5|30183.5|30163.5|19
1757506500000|2025-09-10 12:15:00|30193.1|30173.1|30189.5|30169.5|30195.1|30175.1|30186|30166|26
1757506800000|2025-09-10 12:20:00|30189.1|30169.1|30192.2|30167.2|30192.2|30169.5|30186.1|30166.1|9
1757507100000|2025-09-10 12:25:00|30193.1|30168.1|30266.1|30122.3|30266.1|30176.2|30190.1|30122.3|33
1757507400000|2025-09-10 12:30:00|30261.1|30127.3|30138.4|30113.4|30263.6|30141.6|30131.2|30060.1|64
1757507700000|2025-09-10 12:35:00|30136.8|30111.8|30180.2|30155.2|30201.4|30165.8|30133.8|30102.9|94
1757508000000|2025-09-10 12:40:00|30180.7|30155.7|30175|30155|30181.5|30160.1|30175|30154.8|23
1757508300000|2025-09-10 12:45:00|30175.1|30155.1|30176|30151|30176|30155.1|30163.5|30143.5|20
1757508600000|2025-09-10 12:50:00|30176.1|30151.1|30173.1|30153.1|30178.1|30158.1|30170|30150|33
1757508900000|2025-09-10 12:55:00|30172.5|30152.5|30171.1|30151.1|30172.5|30152.5|30170.5|30150.5|5
1757509200000|2025-09-10 13:00:00|30174.5|30154.5|30174.5|30154.5|30177.2|30154.5|30174.1|30151.3|17
1757509500000|2025-09-10 13:05:00|30174|30154|30164|30144|30174|30154|30163|30143|35
1757509800000|2025-09-10 13:10:00|30163.5|30143.5|30165|30145|30165|30145|30163.5|30143.5|4
1757510100000|2025-09-10 13:15:00|30164|30144|30163.5|30143.5|30164|30144|30163|30143|4
1757510400000|2025-09-10 13:20:00|30163|30143|30163.5|30143.5|30163.5|30143.5|30163|30143|2
1757510700000|2025-09-10 13:25:00|30163|30143|30164.5|30144.5|30164.5|30144.5|30163|30143|6
1757511000000|2025-09-10 13:30:00|30165.5|30145.5|30144|30119|30166|30146|30144|30119|29
1757511300000|2025-09-10 13:35:00|30144.6|30119.6|30148.6|30123.6|30151.5|30126.5|30138|30113|39
1757511600000|2025-09-10 13:40:00|30148.5|30123.5|30132.8|30107.8|30148.5|30123.5|30131.3|30106.3|24
1757511900000|2025-09-10 13:45:00|30131|30111|30154.8|30099.9|30154.8|30114.9|30131|30099.9|14
1757512200000|2025-09-10 13:50:00|30132.2|30107.2|30131|30111|30132.2|30111|30128|30105.3|11
1757512500000|2025-09-10 13:55:00|30131.5|30111.5|30126.5|30106.5|30132|30112|30121.4|30101.4|24
1757512800000|2025-09-10 14:00:00|30128|30108|30126.5|30106.5|30129.5|30109.5|30126.5|30106.5|15
1757513100000|2025-09-10 14:05:00|30125.5|30105.5|30120.5|30100.5|30131.7|30111.7|30118|30098|31
1757513400000|2025-09-10 14:10:00|30118|30098|30106.5|30086.5|30118|30098|30105|30085|43
1757513700000|2025-09-10 14:15:00|30107.1|30087.1|30127.1|30107.1|30134.7|30109.7|30105.5|30085.5|44
1757514000000|2025-09-10 14:20:00|30127|30107|30117|30097|30130|30110|30116|30096|26
1757514300000|2025-09-10 14:25:00|30117.5|30097.5|30118.5|30098.5|30125|30105|30117|30097|34
1757514600000|2025-09-10 14:30:00|30119.5|30099.5|30113.5|30093.5|30119.5|30099.5|30111.2|30091.2|12
1757514900000|2025-09-10 14:35:00|30111.8|30091.8|30116|30096|30116|30096|30110.5|30090.5|14
1757515200000|2025-09-10 14:40:00|30116.5|30096.5|30116.5|30096.5|30117.1|30097.1|30116|30096|11
1757515500000|2025-09-10 14:45:00|30117.1|30097.1|30119.5|30099.5|30119.5|30099.5|30116.5|30096.5|15
1757515800000|2025-09-10 14:50:00|30119.4|30099.4|30124|30104|30126.1|30106.1|30119.4|30099.4|30
1757516100000|2025-09-10 14:55:00|30126.5|30106.5|30128|30108|30128.1|30108.1|30125.1|30105.1|11
1757516400000|2025-09-10 15:00:00|30131.2|30111.2|30128|30108|30131.2|30111.2|30125.5|30105.5|16
1757516700000|2025-09-10 15:05:00|30127.5|30107.5|30126.5|30106.5|30127.5|30107.5|30126|30106|8
1757517000000|2025-09-10 15:10:00|30126|30106|30121|30101|30126|30106|30117.5|30097.5|14
1757517300000|2025-09-10 15:15:00|30120.9|30100.9|30116|30096|30120.9|30100.9|30114.5|30094.5|21
1757517600000|2025-09-10 15:20:00|30117.5|30097.5|30119|30099|30120|30100|30117.5|30097.5|18
1757517900000|2025-09-10 15:25:00|30126|30106|30125|30105|30126|30106|30120.5|30100.5|20
1757518200000|2025-09-10 15:30:00|30125.5|30105.5|30141|30116|30142|30117.3|30125|30105|43
1757518500000|2025-09-10 15:35:00|30140.5|30115.5|30138.5|30118.5|30141|30119.5|30138.5|30115.5|12
1757518800000|2025-09-10 15:40:00|30138.1|30118.1|30136|30116|30138.1|30118.1|30136|30116|12
1757519100000|2025-09-10 15:45:00|30137|30117|30133|30113|30138.5|30118.5|30131|30111|14
1757519400000|2025-09-10 15:50:00|30133.2|30113.2|30134.5|30114.5|30135|30115|30133|30113|9
1757519700000|2025-09-10 15:55:00|30138|30118|30140.1|30120.1|30140.1|30120.1|30138|30118|4
1757520000000|2025-09-10 16:00:00|30139.5|30119.5|30139.5|30119.5|30139.5|30119.5|30139.5|30119.5|1
1757520300000|2025-09-10 16:05:00|30139.1|30119.1|30139.1|30119.1|30139.1|30119.1|30138.5|30118.5|3
1757520600000|2025-09-10 16:10:00|30138.5|30118.5|30140.1|30120.1|30140.2|30120.2|30138.1|30118.1|7
1757520900000|2025-09-10 16:15:00|30139.5|30119.5|30139.5|30119.5|30139.5|30119.5|30139.5|30119.5|1
1757521500000|2025-09-10 16:25:00|30140.1|30120.1|30139.5|30119.5|30140.1|30120.1|30139.5|30119.5|2
1757521800000|2025-09-10 16:30:00|30140.1|30120.1|30162.6|30137.6|30162.6|30138.3|30139.5|30119.5|21
1757522100000|2025-09-10 16:35:00|30162.5|30137.5|30165|30145|30168.6|30148.5|30161|30136|22
1757522400000|2025-09-10 16:40:00|30158.5|30138.5|30168|30143|30170.6|30145.6|30152.5|30132.5|34
1757522700000|2025-09-10 16:45:00|30167.6|30142.6|30167.6|30142.6|30170.4|30145.4|30167|30142|15
1757523000000|2025-09-10 16:50:00|30167|30142|30165|30145|30167|30145|30164|30142|5
1757523300000|2025-09-10 16:55:00|30164.5|30144.5|30161|30141|30164.5|30144.5|30155|30135|22
1757523600000|2025-09-10 17:00:00|30166|30146|30155.5|30135.5|30173.5|30153.5|30155.5|30135.5|24
1757523900000|2025-09-10 17:05:00|30158.5|30138.5|30157.5|30137.5|30160.5|30140.5|30155.5|30135.5|12
1757524200000|2025-09-10 17:10:00|30158|30138|30155|30135|30159.5|30139.5|30155|30135|15
1757524500000|2025-09-10 17:15:00|30156|30136|30163.5|30143.5|30173.8|30153.8|30156|30136|16
1757524800000|2025-09-10 17:20:00|30163|30143|30165.5|30145.5|30168.3|30148.3|30160|30140|14
1757525100000|2025-09-10 17:25:00|30164.5|30144.5|30164.5|30144.5|30164.5|30144.5|30164.4|30144.4|3
1757525400000|2025-09-10 17:30:00|30163.5|30143.5|30163|30143|30163.5|30143.5|30163|30143|4
1757525700000|2025-09-10 17:35:00|30163.5|30143.5|30162.5|30142.5|30163.5|30143.5|30161.8|30141.8|6
1757526000000|2025-09-10 17:40:00|30163.5|30143.5|30162.1|30142.1|30164.1|30144.1|30162.1|30142.1|5
1757526300000|2025-09-10 17:45:00|30161.1|30141.1|30159|30139|30162.1|30142.1|30156.1|30136.1|23
1757526600000|2025-09-10 17:50:00|30160.5|30140.5|30161.5|30141.5|30162|30142|30160.5|30140.5|5
1757526900000|2025-09-10 17:55:00|30161|30141|30161|30141|30161|30141|30160.5|30140.5|3
1757527200000|2025-09-10 18:00:00|30161.5|30141.5|30160.6|30140.6|30162.6|30142.6|30160.6|30140.6|14
1757527500000|2025-09-10 18:05:00|30161.1|30141.1|30161|30141|30161.1|30141.1|30160.6|30140.6|4
1757527800000|2025-09-10 18:10:00|30161.6|30141.6|30161.5|30141.5|30162|30142|30160.6|30140.6|9
1757528100000|2025-09-10 18:15:00|30161|30141|30161|30141|30161.6|30141.6|30161|30141|7
1757528400000|2025-09-10 18:20:00|30160.5|30140.5|30161|30141|30161|30141|30160|30140|3
1757528700000|2025-09-10 18:25:00|30160.5|30140.5|30150.5|30130.5|30161|30141|30150.5|30130.5|9
1757529000000|2025-09-10 18:30:00|30151|30131|30151|30131|30152.5|30132.5|30151|30131|7
1757529300000|2025-09-10 18:35:00|30152|30132|30152|30132|30152.1|30132.1|30151|30131|7
1757529600000|2025-09-10 18:40:00|30152.5|30132.5|30153.5|30133.5|30153.5|30133.5|30152.5|30132.5|2
1757529900000|2025-09-10 18:45:00|30154.5|30134.5|30153|30133|30154.5|30134.5|30153|30133|3
1757530200000|2025-09-10 18:50:00|30149|30129|30148|30128|30149|30129|30148|30128|4
1757530500000|2025-09-10 18:55:00|30148.1|30128.1|30154.4|30129.4|30155.4|30130.4|30137|30114.5|28
1757530800000|2025-09-10 19:00:00|30154.6|30129.6|30141.2|30116.2|30154.6|30129.6|30140.5|30115.5|24
1757531100000|2025-09-10 19:05:00|30141.8|30116.8|30166.1|30127.3|30168.3|30127.3|30141.4|30106.1|21
1757531400000|2025-09-10 19:10:00|30165.4|30127.9|30166.6|30124.2|30166.9|30134.8|30159.8|30123.9|7
1757531700000|2025-09-10 19:15:00|30164.6|30123.4|30164.9|30124.3|30165.5|30134|30159|30119.3|5
1757532000000|2025-09-10 19:20:00|30164.7|30115.8|30166.9|30116.3|30169.4|30118.9|30161.7|30110.1|27
1757532300000|2025-09-10 19:25:00|30164.4|30118.8|30160.2|30124.6|30164.4|30124.6|30160.2|30118.8|3
1757532600000|2025-09-10 19:30:00|30160.8|30125.2|30162|30126.4|30162|30126.4|30160.8|30125.2|2
1757532900000|2025-09-10 19:35:00|30159|30134|30162.4|30126.8|30162.4|30134|30159|30126.8|2
1757533500000|2025-09-10 19:45:00|30164.9|30124.3|30164.9|30124.3|30164.9|30134|30159|30124.3|3
1757533800000|2025-09-10 19:50:00|30167.4|30121.8|30162.9|30122.3|30167.4|30122.3|30162.9|30121.8|2
1757552400000|2025-09-11 01:00:00|30148.2|30123.2|30151.2|30126.2|30154.1|30129.1|30148.2|30123.2|39
1757552700000|2025-09-11 01:05:00|30150|30125|30111|30091|30151.4|30126.4|30110.5|30089.6|44
1757553000000|2025-09-11 01:10:00|30113.6|30088.6|30110.5|30085.5|30115.1|30091.1|30104.5|30084.5|40
1757553300000|2025-09-11 01:15:00|30111|30086|30120|30100|30131.5|30111.5|30108|30085.5|93
1757553600000|2025-09-11 01:20:00|30120.5|30100.5|30131.5|30111.5|30145.5|30122.5|30120.5|30100.5|71
1757553900000|2025-09-11 01:25:00|30131.2|30111.2|30123.3|30103.3|30131.2|30111.2|30122.7|30102.7|47
1757554200000|2025-09-11 01:30:00|30123.5|30103.5|30115|30095|30123.5|30103.5|30095.4|30075.4|69
1757554500000|2025-09-11 01:35:00|30119.9|30099.9|30120|30100|30125|30105|30118.5|30098.5|56
1757554800000|2025-09-11 01:40:00|30125.5|30105.5|30133|30113|30134.6|30114.6|30125|30105|20
1757555100000|2025-09-11 01:45:00|30133.5|30113.5|30148.5|30128.5|30148.5|30128.5|30133.5|30113.5|26
1757555400000|2025-09-11 01:50:00|30157.5|30137.5|30150.9|30130.9|30188|30163|30144.8|30124.8|79
1757555700000|2025-09-11 01:55:00|30150.6|30130.6|30177.1|30157.1|30187.4|30165.1|30144|30124|77
1757556000000|2025-09-11 02:00:00|30178.1|30158.1|30175|30155|30183.5|30163.5|30169|30149|51
1757556300000|2025-09-11 02:05:00|30176.8|30156.8|30204.3|30184.3|30209|30187.1|30175|30155|74
1757556600000|2025-09-11 02:10:00|30204.5|30184.5|30211.5|30191.5|30218.1|30198.1|30195|30175|85
1757556900000|2025-09-11 02:15:00|30213.8|30193.8|30215.2|30195.2|30227.5|30207.5|30210.5|30190.5|79
1757557200000|2025-09-11 02:20:00|30214.8|30194.8|30222.2|30197.2|30222.9|30200.1|30206.3|30181.5|131
1757557500000|2025-09-11 02:25:00|30222.3|30197.3|30249.5|30229.5|30249.5|30229.5|30220.4|30197.3|86
1757557800000|2025-09-11 02:30:00|30250.4|30225.4|30232.5|30212.5|30267.5|30247.5|30232|30212|79
1757558100000|2025-09-11 02:35:00|30230|30210|30227.5|30207.5|30248.2|30228.2|30226.9|30206.9|63
1757558400000|2025-09-11 02:40:00|30228.6|30208.6|30249.5|30229.5|30251.9|30230|30228.6|30208.6|70
1757558700000|2025-09-11 02:45:00|30249.2|30229.2|30279.2|30259.2|30306.5|30286.5|30245.8|30221.7|101
1757559000000|2025-09-11 02:50:00|30276.1|30256.1|30255|30235|30285.1|30265.1|30251.5|30231.5|66
1757559300000|2025-09-11 02:55:00|30255.4|30235.4|30262.1|30242.1|30273.5|30253.5|30254|30234|72
1757559600000|2025-09-11 03:00:00|30261.5|30241.5|30253.6|30228.6|30265.5|30245.5|30237.5|30217.5|101
1757559900000|2025-09-11 03:05:00|30254|30229|30246.5|30226.5|30254|30231.1|30242.5|30222.5|77
1757560200000|2025-09-11 03:10:00|30242.5|30222.5|30245|30225|30250.3|30227.8|30240.2|30220.2|54
1757560500000|2025-09-11 03:15:00|30251|30231|30268|30243|30286.5|30261.5|30249.7|30229.7|102
1757560800000|2025-09-11 03:20:00|30267.9|30242.9|30255.3|30230.3|30275.9|30252.4|30255.3|30230.3|106
1757561100000|2025-09-11 03:25:00|30255|30230|30254.5|30234.5|30263.4|30239.7|30253.5|30228.5|36
1757561400000|2025-09-11 03:30:00|30254|30234|30257.6|30237.6|30259|30239|30254|30234|33
1757561700000|2025-09-11 03:35:00|30257.5|30237.5|30256.5|30236.5|30261|30241|30253.5|30233.5|58
1757562000000|2025-09-11 03:40:00|30257|30237|30259.2|30239.2|30260.6|30240.6|30256.5|30236.5|35
1757562300000|2025-09-11 03:45:00|30259.4|30239.4|30261.5|30241.5|30270.7|30250.7|30258.5|30238.5|67
1757562600000|2025-09-11 03:50:00|30260.9|30240.9|30273.6|30248.6|30274|30249|30259.5|30237|48
1757562900000|2025-09-11 03:55:00|30273.5|30248.5|30282.5|30262.5|30285|30263|30272.7|30247.7|33
1757563200000|2025-09-11 04:00:00|30283|30263|30282.5|30262.5|30283|30263|30281.5|30261.5|5
1757563500000|2025-09-11 04:05:00|30282|30262|30282|30262|30282|30262|30282|30262|1
1757563800000|2025-09-11 04:10:00|30280.5|30260.5|30280.2|30260.2|30282|30262|30279.5|30259.5|11
1757564100000|2025-09-11 04:15:00|30280.4|30260.4|30281.5|30261.5|30281.5|30261.5|30280.2|30260.2|15
1757564400000|2025-09-11 04:20:00|30281|30261|30281.5|30261.5|30281.5|30261.5|30280.6|30260.6|11
1757564700000|2025-09-11 04:25:00|30281|30261|30286|30261|30305|30280|30280.5|30260.5|45
1757565000000|2025-09-11 04:30:00|30283.5|30263.5|30286|30261|30286.5|30263.5|30282.5|30261|20
1757565300000|2025-09-11 04:35:00|30286.5|30261.5|30291.5|30266.5|30295.4|30270.5|30285.9|30260.9|40
1757565600000|2025-09-11 04:40:00|30291|30266|30291.6|30266.6|30291.6|30266.6|30290.7|30265.7|9
1757565900000|2025-09-11 04:45:00|30289.1|30269.1|30289.1|30269.1|30289.1|30269.1|30289.1|30269.1|1
1757566200000|2025-09-11 04:50:00|30291.4|30266.4|30290.6|30265.6|30291.6|30266.6|30290.2|30265.2|22
1757566500000|2025-09-11 04:55:00|30291|30266|30291.6|30266.6|30292.6|30267.6|30291|30266|3
1757566800000|2025-09-11 05:00:00|30288.5|30268.5|30293.5|30273.5|30293.5|30273.5|30288.1|30268.1|7
1757567100000|2025-09-11 05:05:00|30294.1|30274.1|30301.5|30281.5|30307.1|30287.1|30294.1|30274.1|27
1757567400000|2025-09-11 05:10:00|30302.1|30282.1|30304.1|30284.1|30305.7|30285.7|30302.1|30282.1|35
1757567700000|2025-09-11 05:15:00|30304.5|30284.5|30304.5|30284.5|30305.7|30285.7|30303.5|30283.5|18
1757568000000|2025-09-11 05:20:00|30305|30285|30305|30285|30305|30285|30305|30285|1
1757568300000|2025-09-11 05:25:00|30305.1|30285.1|30307|30287|30329.2|30294|30302.5|30282.5|27
1757568600000|2025-09-11 05:30:00|30307.6|30287.6|30315.7|30295.7|30322.6|30298.7|30306.5|30286.5|68
1757568900000|2025-09-11 05:35:00|30316.1|30296.1|30315.1|30295.1|30317.2|30297.2|30315|30295|25
1757569200000|2025-09-11 05:40:00|30315.5|30295.5|30303.1|30283.1|30316|30296|30303.1|30283.1|31
1757569500000|2025-09-11 05:45:00|30303.2|30283.2|30300.5|30280.5|30313.4|30291.5|30300.5|30280.5|29
1757569800000|2025-09-11 05:50:00|30299.5|30279.5|30303.8|30283.8|30320.1|30287.5|30270|30250|117
1757570100000|2025-09-11 05:55:00|30304.3|30284.3|30307|30287|30307.5|30287.5|30303.5|30283.5|49
1757570400000|2025-09-11 06:00:00|30308|30288|30341.3|30316.3|30394.4|30349.8|30308|30288|93
1757570700000|2025-09-11 06:05:00|30339.4|30314.4|30303|30283|30346.4|30316.3|30302|30282|72
1757571000000|2025-09-11 06:10:00|30303.5|30283.5|30330|30310|30338.6|30315.5|30302|30282|87
1757571300000|2025-09-11 06:15:00|30330.5|30310.5|30328.5|30308.5|30342.6|30320|30327.5|30307.5|28
1757571600000|2025-09-11 06:20:00|30332|30312|30344.5|30324.5|30362.1|30342.1|30326.4|30306.4|67
1757571900000|2025-09-11 06:25:00|30344.1|30324.1|30334.5|30314.5|30344.1|30324.1|30330.4|30306|29
1757572200000|2025-09-11 06:30:00|30335.1|30315.1|30330.5|30310.5|30352|30327|30328|30308|38
1757572500000|2025-09-11 06:35:00|30330|30310|30330|30310|30331|30311|30324.5|30300|45
1757572800000|2025-09-11 06:40:00|30329.8|30309.8|30319.5|30299.5|30334.5|30314.5|30317.5|30297.5|64
1757573100000|2025-09-11 06:45:00|30320|30300|30311.5|30291.5|30328.8|30308.8|30305.4|30285.4|65
1757573400000|2025-09-11 06:50:00|30312|30292|30297|30277|30319.1|30299.1|30296|30276|76
1757573700000|2025-09-11 06:55:00|30301|30281|30316.5|30296.5|30318.5|30298.5|30301|30281|46
1757574000000|2025-09-11 07:00:00|30315.8|30295.8|30328|30308|30328|30308|30312|30292|48
1757574300000|2025-09-11 07:05:00|30335|30315|30307.5|30287.5|30336.7|30316.7|30306.5|30286.5|137
1757574600000|2025-09-11 07:10:00|30309|30289|30307|30282|30312.2|30292.2|30275|30255|129
1757574900000|2025-09-11 07:15:00|30306.4|30281.4|30310.5|30285.5|30310.5|30285.5|30297|30277|59
1757575200000|2025-09-11 07:20:00|30310|30285|30311.1|30291.1|30315|30292.9|30305|30285|28
1757575500000|2025-09-11 07:25:00|30310.9|30290.9|30308.5|30288.5|30312.6|30292.6|30302.5|30282.5|36
1757575800000|2025-09-11 07:30:00|30310.9|30290.9|30310.1|30290.1|30314.5|30294.5|30307.9|30287.9|30
1757576100000|2025-09-11 07:35:00|30306.7|30286.7|30285.2|30265.2|30306.7|30286.7|30268.3|30248.3|148
1757576400000|2025-09-11 07:40:00|30285.3|30265.3|30280.3|30260.3|30286.5|30266.5|30272.6|30252.6|58
1757576700000|2025-09-11 07:45:00|30280.1|30260.1|30291.5|30271.5|30311.2|30286.2|30280.1|30260.1|85
1757577000000|2025-09-11 07:50:00|30291.1|30271.1|30290.3|30270.3|30291.5|30271.5|30288.1|30268.1|24
1757577300000|2025-09-11 07:55:00|30290.4|30270.4|30292.3|30272.3|30297.5|30277.5|30290.4|30270.4|27
1757577600000|2025-09-11 08:00:00|30293.5|30273.5|30291.1|30271.1|30293.5|30273.5|30274.1|30254.1|75
1757577900000|2025-09-11 08:05:00|30292.2|30272.2|30295.5|30275.5|30302.2|30282.2|30276|30256|61
1757578200000|2025-09-11 08:10:00|30294.5|30274.5|30279.5|30259.5|30295.5|30275.5|30279.1|30259.1|32
1757578500000|2025-09-11 08:15:00|30280.1|30260.1|30289.5|30269.5|30292.8|30272.8|30269.3|30249.3|40
1757578800000|2025-09-11 08:20:00|30287.1|30267.1|30287.1|30267.1|30288.2|30268.2|30282.5|30262.5|22
1757579100000|2025-09-11 08:25:00|30287.7|30267.7|30287.5|30267.5|30287.8|30267.8|30286.5|30266.5|11
1757579400000|2025-09-11 08:30:00|30288.9|30268.9|30276|30256|30288.9|30268.9|30273.1|30253.1|25
1757579700000|2025-09-11 08:35:00|30276.5|30256.5|30283|30263|30289.6|30269.6|30276.5|30256.5|33
1757580000000|2025-09-11 08:40:00|30282.6|30262.6|30280.1|30260.1|30283|30263|30270|30250|33
1757580300000|2025-09-11 08:45:00|30279.5|30259.5|30288.1|30268.1|30288.1|30268.1|30279.5|30259.5|26
1757580600000|2025-09-11 08:50:00|30288.5|30268.5|30301|30281|30301.1|30281.1|30288.5|30268.5|15
1757580900000|2025-09-11 08:55:00|30292.5|30272.5|30287|30267|30292.5|30272.5|30278.1|30258.1|51
1757581200000|2025-09-11 09:00:00|30294.8|30274.8|30316.2|30291.2|30333|30292|30294.8|30274.8|61
1757581500000|2025-09-11 09:05:00|30315.3|30290.3|30309.5|30289.5|30317.1|30292.1|30309.5|30288|24
1757581800000|2025-09-11 09:10:00|30306.5|30286.5|30292.5|30272.5|30306.5|30286.5|30285.5|30265.5|25
1757582100000|2025-09-11 09:15:00|30296.5|30276.5|30318.5|30298.5|30322.5|30302.5|30296.5|30276.5|33
1757582400000|2025-09-11 09:20:00|30318.1|30298.1|30309.5|30289.5|30318.1|30298.1|30307.5|30287.5|35
1757582700000|2025-09-11 09:25:00|30310.5|30290.5|30311.5|30291.5|30311.5|30291.5|30308.4|30288.4|14
1757583000000|2025-09-11 09:30:00|30313.5|30293.5|30316.5|30296.5|30316.5|30296.5|30304|30284|34
1757583300000|2025-09-11 09:35:00|30317.1|30297.1|30331.5|30311.5|30331.5|30311.5|30316.5|30296.5|10
1757583600000|2025-09-11 09:40:00|30329.5|30309.5|30323.5|30303.5|30329.5|30309.5|30320|30300|22
1757583900000|2025-09-11 09:45:00|30329.5|30309.5|30314.8|30294.8|30334.1|30314.1|30303.5|30283.5|50
1757584200000|2025-09-11 09:50:00|30314.9|30294.9|30330.5|30310.5|30339.4|30319.1|30314.9|30294.9|45
1757584500000|2025-09-11 09:55:00|30330.4|30305.4|30305.5|30285.5|30331.2|30306.2|30305.1|30285.1|65
1757584800000|2025-09-11 10:00:00|30304.5|30284.5|30326.5|30306.5|30327.1|30307.1|30304.5|30284.5|32
1757585100000|2025-09-11 10:05:00|30323.6|30303.6|30315.1|30295.1|30324.5|30304.5|30314.1|30294.1|29
1757585400000|2025-09-11 10:10:00|30314.1|30294.1|30300.5|30280.5|30315.1|30295.1|30294.5|30274.5|44
1757585700000|2025-09-11 10:15:00|30301.5|30281.5|30297.3|30277.3|30301.5|30281.5|30297.3|30277.3|21
1757586000000|2025-09-11 10:20:00|30297.2|30277.2|30299.1|30279.1|30299.1|30279.1|30297.1|30277.1|9
1757586300000|2025-09-11 10:25:00|30298.5|30278.5|30300.5|30280.5|30300.5|30280.5|30298|30278|6
1757586600000|2025-09-11 10:30:00|30301.1|30281.1|30301.1|30281.1|30302.1|30282.1|30300.1|30280.1|6
1757586900000|2025-09-11 10:35:00|30300.3|30280.3|30317.8|30292.8|30320.6|30298.5|30300.3|30280.3|17
1757587200000|2025-09-11 10:40:00|30318.2|30293.2|30316.5|30291.5|30318.2|30293.2|30315.5|30290.5|42
1757587500000|2025-09-11 10:45:00|30316|30291|30316|30291|30316.5|30291.5|30315.5|30290.5|65
1757587800000|2025-09-11 10:50:00|30313.1|30293.1|30319.5|30294.5|30319.5|30295|30313.1|30293.1|6
1757588100000|2025-09-11 10:55:00|30320.2|30295.2|30319.7|30294.7|30320.2|30295.2|30315.5|30290.5|15
1757588400000|2025-09-11 11:00:00|30320.2|30295.2|30312.4|30287.4|30321.2|30296.2|30312.4|30287.4|15
1757588700000|2025-09-11 11:05:00|30311.8|30286.8|30310.7|30273.7|30312.2|30288|30297.3|30272.3|39
1757589000000|2025-09-11 11:10:00|30310.4|30274|30294.5|30274.5|30312|30280.7|30291.4|30266.4|27
1757589600000|2025-09-11 11:20:00|30292.5|30272.5|30296|30271|30296|30272.5|30288.1|30265.4|55
1757589900000|2025-09-11 11:25:00|30296.8|30276.8|30290.1|30270.1|30296.8|30276.8|30290|30270|4
1757590200000|2025-09-11 11:30:00|30289.5|30269.5|30295.6|30270.6|30296|30271|30288|30265.8|26
1757590500000|2025-09-11 11:35:00|30295.5|30270.5|30295.5|30270.5|30296|30271|30292.8|30267.8|10
1757590800000|2025-09-11 11:40:00|30296|30271|30295.2|30270.2|30296|30271|30294.5|30269.5|10
1757591100000|2025-09-11 11:45:00|30295.5|30270.5|30294.8|30269.8|30295.5|30270.5|30294.8|30269.8|2
1757591400000|2025-09-11 11:50:00|30296|30271|30295.2|30270.2|30297.8|30272.8|30293|30268|10
1757591700000|2025-09-11 11:55:00|30293.2|30273.2|30293|30273|30294|30274|30293|30273|5
1757592000000|2025-09-11 12:00:00|30294.8|30269.8|30296|30276|30296|30276|30292.5|30269.8|18
1757592300000|2025-09-11 12:05:00|30296.5|30276.5|30312.5|30292.5|30312.5|30292.5|30296.5|30276.5|12
1757592600000|2025-09-11 12:10:00|30311|30291|30316.5|30273.9|30319|30291.1|30295.8|30270.8|18
1757592900000|2025-09-11 12:15:00|30319|30271.4|30313.3|30288.3|30353|30328|30304.6|30271.4|57
1757593200000|2025-09-11 12:20:00|30313.4|30288.4|30326.5|30285.2|30347|30294|30313.4|30278.4|27
1757593500000|2025-09-11 12:25:00|30329.4|30282.2|30375.2|30228.5|30375.2|30284.7|30316.8|30228.5|90
1757593800000|2025-09-11 12:30:00|30370.2|30233.5|30257.2|30214.4|30415.7|30290.3|30254|30213.9|86
1757594100000|2025-09-11 12:35:00|30254.2|30211.4|30255.1|30235.1|30258.5|30235.1|30235.5|30207.3|41
1757594400000|2025-09-11 12:40:00|30255|30235|30292.7|30245.6|30293.1|30246.5|30254.5|30223.3|28
1757594700000|2025-09-11 12:45:00|30288.4|30246.2|30283.4|30246.2|30289.4|30246.2|30282.5|30239.6|15
1757595000000|2025-09-11 12:50:00|30285.9|30243.7|30283.4|30246.2|30297.9|30258.9|30283.4|30243.7|17
1757595300000|2025-09-11 12:55:00|30273.4|30248.4|30259.4|30234.4|30280.7|30248.7|30253.4|30228.4|43
1757595600000|2025-09-11 13:00:00|30258.3|30233.3|30247|30227|30258.3|30234.9|30246.9|30226.9|26
1757595900000|2025-09-11 13:05:00|30247.1|30227.1|30247.3|30222.3|30253.2|30230.7|30236|30216|88
1757596200000|2025-09-11 13:10:00|30246.7|30221.7|30250.7|30230.7|30253.8|30230.7|30246.7|30221.7|27
1757596500000|2025-09-11 13:15:00|30249.4|30229.4|30256.9|30231.9|30273.8|30248.8|30249.4|30227.9|32
1757596800000|2025-09-11 13:20:00|30256.1|30231.1|30252.4|30227.4|30256.2|30231.2|30249.9|30227.3|12
1757597100000|2025-09-11 13:25:00|30251.8|30226.8|30262.5|30242.5|30263.1|30243.1|30251.8|30226.8|20
1757597400000|2025-09-11 13:30:00|30270.2|30245.2|30278.5|30258.5|30279.1|30259.1|30270.2|30245.2|21
1757597700000|2025-09-11 13:35:00|30278.1|30258.1|30280.1|30260.1|30281.1|30261.1|30277.5|30257.5|17
1757598000000|2025-09-11 13:40:00|30280|30260|30266.5|30246.5|30280.1|30260.1|30266.5|30246.5|23
1757598300000|2025-09-11 13:45:00|30259.5|30239.5|30273.5|30253.5|30274.1|30254.1|30259.5|30236.2|24
1757598600000|2025-09-11 13:50:00|30270.1|30250.1|30266|30246|30270.1|30250.1|30256.1|30236.1|39
1757598900000|2025-09-11 13:55:00|30266.1|30246.1|30262|30242|30266.1|30246.1|30260|30240|32
1757599200000|2025-09-11 14:00:00|30261.5|30241.5|30244.5|30224.5|30262|30242|30244.1|30224.1|19
1757599500000|2025-09-11 14:05:00|30244|30224|30246|30226|30246|30226|30241.5|30221.5|19
1757599800000|2025-09-11 14:10:00|30246.5|30226.5|30243.3|30218.3|30246.5|30226.5|30231.3|30208.8|33
1757600100000|2025-09-11 14:15:00|30243.1|30218.1|30200.9|30175.9|30248.1|30223.1|30197|30174.7|70
1757600400000|2025-09-11 14:20:00|30199.5|30174.5|30187.9|30162.9|30218.8|30179.2|30177.5|30152.5|108
1757600700000|2025-09-11 14:25:00|30188.5|30163.5|30230.5|30210.5|30232.8|30210.5|30187.1|30156.8|66
1757601000000|2025-09-11 14:30:00|30229.5|30209.5|30216|30196|30230.5|30210.5|30215.5|30195.5|21
1757601300000|2025-09-11 14:35:00|30216.1|30196.1|30217.1|30197.1|30217.5|30197.5|30216.1|30196.1|4
1757601600000|2025-09-11 14:40:00|30217.5|30197.5|30217.1|30197.1|30217.5|30197.5|30216.2|30196.2|9
1757601900000|2025-09-11 14:45:00|30217.2|30197.2|30217.4|30197.4|30217.5|30197.5|30217.2|30197.2|10
1757602200000|2025-09-11 14:50:00|30216.3|30196.3|30225.1|30205.1|30226.5|30206.5|30216.3|30196.3|17
1757602500000|2025-09-11 14:55:00|30222.5|30202.5|30230.3|30194.3|30231.3|30205|30217.1|30187.9|24
1757602800000|2025-09-11 15:00:00|30225.6|30200.6|30249.9|30224.9|30252.2|30227.2|30224.1|30200.6|24
1757603100000|2025-09-11 15:05:00|30248.8|30223.8|30232.1|30212.1|30248.8|30223.8|30223.5|30203.5|37
1757603400000|2025-09-11 15:10:00|30231|30211|30231|30211|30250|30228.1|30231|30211|23
1757603700000|2025-09-11 15:15:00|30230.5|30210.5|30218.1|30198.1|30231.5|30211.5|30218|30198|40
1757604000000|2025-09-11 15:20:00|30217|30197|30221|30196|30224.8|30201.7|30209.5|30189.5|63
1757604300000|2025-09-11 15:25:00|30220|30195|30231.3|30206.3|30233.3|30210.4|30219|30194.6|47
1757604600000|2025-09-11 15:30:00|30232.9|30207.9|30232.3|30207.3|30232.9|30207.9|30231.5|30206.5|24
1757604900000|2025-09-11 15:35:00|30232.9|30207.9|30227.9|30202.9|30250.6|30217.9|30224.6|30202.2|52
1757605200000|2025-09-11 15:40:00|30222.8|30197.8|30222.9|30197.9|30222.9|30197.9|30222.8|30197.8|2
1757605500000|2025-09-11 15:45:00|30221.7|30196.7|30222.5|30197.5|30223.1|30198.1|30221.3|30196.3|14
1757605800000|2025-09-11 15:50:00|30221.7|30196.7|30223.7|30198.7|30223.7|30198.7|30221.3|30196.3|5
1757606100000|2025-09-11 15:55:00|30222.3|30197.3|30226.6|30206.6|30230.4|30210.4|30219|30197.3|20
1757606400000|2025-09-11 16:00:00|30224.9|30204.9|30220.1|30200.1|30229.2|30209.2|30217.5|30197.5|24
1757606700000|2025-09-11 16:05:00|30219.5|30199.5|30220.5|30200.5|30226.5|30206.5|30217.5|30197.5|59
1757607000000|2025-09-11 16:10:00|30220.1|30200.1|30218.1|30198.1|30225.1|30205.1|30212.5|30192.5|34
1757607300000|2025-09-11 16:15:00|30217.3|30197.3|30218.5|30198.5|30218.5|30198.5|30217.3|30197.3|12
1757607600000|2025-09-11 16:20:00|30218|30198|30218|30198|30218.5|30198.5|30217.3|30197.3|7
1757607900000|2025-09-11 16:25:00|30219|30199|30223.5|30203.5|30224|30204|30218.5|30198.5|14
1757608200000|2025-09-11 16:30:00|30224.1|30204.1|30223.5|30203.5|30225.5|30205.5|30223.5|30203.5|10
1757608500000|2025-09-11 16:35:00|30224.5|30204.5|30223.1|30203.1|30224.5|30204.5|30223.1|30203.1|12
1757608800000|2025-09-11 16:40:00|30224.1|30204.1|30224.5|30204.5|30224.5|30204.5|30223.1|30203.1|6
1757609100000|2025-09-11 16:45:00|30224.1|30204.1|30224.1|30204.1|30225.1|30205.1|30223.5|30203.5|14
1757609400000|2025-09-11 16:50:00|30223.5|30203.5|30224.5|30204.5|30225.5|30205.5|30223.5|30203.5|14
1757609700000|2025-09-11 16:55:00|30224.1|30204.1|30223.5|30203.5|30224.5|30204.5|30222.5|30202.5|10
1757610000000|2025-09-11 17:00:00|30224.1|30204.1|30227.3|30207.3|30234.7|30214.7|30224.1|30204.1|19
1757610300000|2025-09-11 17:05:00|30235|30215|30232|30212|30256.2|30233.6|30232|30208.4|78
1757610600000|2025-09-11 17:10:00|30232.5|30212.5|30233.1|30213.1|30233.1|30213.1|30231.5|30211.5|6
1757610900000|2025-09-11 17:15:00|30232.1|30212.1|30233.1|30213.1|30233.1|30213.1|30231.5|30211.5|5
1757611200000|2025-09-11 17:20:00|30232.5|30212.5|30237.1|30217.1|30237.7|30217.7|30232.5|30212.5|12
1757611500000|2025-09-11 17:25:00|30236.6|30216.6|30249.1|30229.1|30253.1|30233.1|30236.6|30216.6|33
1757611800000|2025-09-11 17:30:00|30248.5|30228.5|30246.1|30226.1|30249.5|30229.5|30241.1|30220.8|28
1757612100000|2025-09-11 17:35:00|30246.5|30226.5|30246.5|30226.5|30247.1|30227.1|30246.5|30226.5|15
1757612400000|2025-09-11 17:40:00|30247.1|30227.1|30246.5|30226.5|30247.1|30227.1|30246.4|30226.4|20
1757612700000|2025-09-11 17:45:00|30247.1|30227.1|30253.1|30233.1|30253.5|30233.5|30247.1|30227.1|18
1757613000000|2025-09-11 17:50:00|30253.5|30233.5|30251.7|30231.7|30253.5|30233.5|30248.9|30228.9|11
1757613300000|2025-09-11 17:55:00|30250.9|30230.9|30251.9|30226.9|30253.3|30231.7|30248.5|30226.3|20
1757613600000|2025-09-11 18:00:00|30250.7|30225.7|30247.9|30222.9|30250.7|30225.7|30246.9|30221.9|9
1757613900000|2025-09-11 18:05:00|30248.9|30223.9|30250.5|30230.5|30251.7|30230.5|30248.9|30223.9|7
1757614200000|2025-09-11 18:10:00|30250.1|30230.1|30250.9|30230.9|30252.5|30232.5|30249.5|30229.5|10
1757614500000|2025-09-11 18:15:00|30250.5|30230.5|30248.1|30228.1|30250.5|30230.5|30248.1|30228.1|6
1757614800000|2025-09-11 18:20:00|30247.5|30227.5|30249.5|30229.5|30251.5|30231.5|30247.5|30227.5|9
1757615100000|2025-09-11 18:25:00|30248.1|30228.1|30243.5|30223.5|30250.5|30230.5|30243.1|30223.1|17
1757615400000|2025-09-11 18:30:00|30244.1|30224.1|30246.1|30226.1|30246.1|30226.1|30244.1|30224.1|4
1757615700000|2025-09-11 18:35:00|30245.3|30225.3|30246.1|30226.1|30246.2|30226.2|30244.5|30224.5|9
1757616000000|2025-09-11 18:40:00|30246.5|30226.5|30245.2|30225.2|30246.7|30226.7|30245.1|30225.1|9
1757616300000|2025-09-11 18:45:00|30244.3|30224.3|30243.7|30223.7|30244.3|30224.3|30240.3|30220.3|10
1757616600000|2025-09-11 18:50:00|30242.8|30222.8|30242.1|30222.1|30242.8|30222.8|30241.1|30221.1|7
1757616900000|2025-09-11 18:55:00|30242.7|30222.7|30240.1|30220.1|30244.2|30224.2|30229.5|30209.5|25
1757617200000|2025-09-11 19:00:00|30238.3|30218.3|30239.2|30214.2|30239.9|30218.3|30235.3|30213.7|42
1757617500000|2025-09-11 19:05:00|30240.9|30215.9|30248.3|30223.3|30248.3|30223.3|30240.9|30211.3|14
1757617800000|2025-09-11 19:10:00|30247.2|30222.2|30248.3|30223.3|30248.3|30223.3|30245.7|30220.7|6
1757618100000|2025-09-11 19:15:00|30247.2|30222.2|30246.3|30221.3|30247.2|30222.2|30246.3|30221.3|2
1757618400000|2025-09-11 19:20:00|30253.9|30213.6|30251|30226|30253.9|30226.6|30249|30213.6|10
1757618700000|2025-09-11 19:25:00|30252.6|30227.6|30252.6|30227.6|30253|30228|30252.6|30227.6|3
1757619000000|2025-09-11 19:30:00|30253|30228|30253|30228|30253.6|30228.6|30253|30228|3
1757619300000|2025-09-11 19:35:00|30252.6|30227.6|30252|30227|30252.6|30227.6|30252|30227|2
1757619600000|2025-09-11 19:40:00|30252.6|30227.6|30252.6|30227.6|30252.6|30227.6|30252|30227|3
1757620200000|2025-09-11 19:50:00|30252|30227|30252|30227|30252.6|30227.6|30252|30227|3
1757620500000|2025-09-11 19:55:00|30252.6|30227.6|30247.6|30222.6|30252.6|30227.6|30247.6|30222.6|5
1757638800000|2025-09-12 01:00:00|30248.4|30161.7|30222.3|30177.6|30248.4|30189.1|30203.5|30161.3|28
1757639100000|2025-09-12 01:05:00|30212.5|30187.5|30222.1|30180|30251.4|30207.1|30208.5|30173|58
1757639400000|2025-09-12 01:10:00|30219.6|30182.5|30273.3|30222.7|30273.3|30235.6|30215.6|30182.5|50
1757639700000|2025-09-12 01:15:00|30260.6|30235.6|30238.6|30201.5|30260.6|30235.6|30229.5|30198|21
1757640000000|2025-09-12 01:20:00|30241.1|30199|30224|30204|30241.1|30207.6|30222.1|30198.5|28
1757640300000|2025-09-12 01:25:00|30208|30188|30248|30223|30248.6|30223.6|30199|30179|78
1757640600000|2025-09-12 01:30:00|30245|30220|30229.7|30209.7|30253.6|30229.5|30229.7|30207.7|114
1757640900000|2025-09-12 01:35:00|30230.5|30210.5|30217.5|30197.5|30231.5|30211.5|30205|30185|62
1757641200000|2025-09-12 01:40:00|30220|30200|30192.5|30172.5|30220|30200|30189|30169|71
1757641500000|2025-09-12 01:45:00|30194.5|30174.5|30179.1|30159.1|30194.5|30174.5|30164.5|30144.5|46
1757641800000|2025-09-12 01:50:00|30179.5|30159.5|30175|30155|30184.4|30164.4|30174.7|30154.7|31
1757642100000|2025-09-12 01:55:00|30175.5|30155.5|30179|30159|30185|30160.1|30175|30150|28
1757642400000|2025-09-12 02:00:00|30179.1|30159.1|30183.5|30163.5|30184.8|30164.8|30175|30155|33
1757642700000|2025-09-12 02:05:00|30184.9|30164.9|30177.5|30157.5|30187.5|30167.5|30175|30155|37
1757643000000|2025-09-12 02:10:00|30175.4|30155.4|30185.3|30165.3|30188.5|30168.5|30175|30155|43
1757643300000|2025-09-12 02:15:00|30185.2|30165.2|30187.5|30167.5|30187.5|30167.5|30180.9|30160.9|72
1757643600000|2025-09-12 02:20:00|30187.1|30167.1|30151.5|30131.5|30189.6|30169.6|30151.5|30131.5|72
1757643900000|2025-09-12 02:25:00|30151.6|30131.6|30180.5|30160.5|30181.1|30161.1|30151.6|30131.6|80
1757644200000|2025-09-12 02:30:00|30180.4|30160.4|30183|30163|30185.4|30165.4|30178.5|30158.5|51
1757644500000|2025-09-12 02:35:00|30186.2|30166.2|30182.5|30162.5|30187.5|30167.5|30182|30162|19
1757644800000|2025-09-12 02:40:00|30180|30160|30181|30161|30189.5|30169.5|30174|30154|81
1757645100000|2025-09-12 02:45:00|30180.6|30160.6|30176.3|30156.3|30187.9|30167.9|30162.1|30142.1|90
1757645400000|2025-09-12 02:50:00|30175.5|30155.5|30160.9|30140.9|30177.1|30157.1|30160.9|30140.9|63
1757645700000|2025-09-12 02:55:00|30161|30141|30161.5|30141.5|30162.5|30142.5|30160.7|30140.7|14
1757646000000|2025-09-12 03:00:00|30162|30142|30179.6|30159.6|30182.4|30162.4|30161.5|30141.5|79
1757646300000|2025-09-12 03:05:00|30179.2|30159.2|30177|30157|30180.5|30160.5|30177|30157|30
1757646600000|2025-09-12 03:10:00|30177.1|30157.1|30178.3|30158.3|30179.5|30159.5|30177|30157|20
1757646900000|2025-09-12 03:15:00|30178.6|30158.6|30180|30160|30180.4|30160.4|30173.5|30153.5|40
1757647200000|2025-09-12 03:20:00|30177.7|30157.7|30169.2|30149.2|30180|30160|30169.2|30149.2|49
1757647500000|2025-09-12 03:25:00|30168|30148|30164.1|30144.1|30176.5|30156.5|30164|30144|66
1757647800000|2025-09-12 03:30:00|30163.5|30143.5|30161.2|30141.2|30167.2|30147.2|30161.2|30141.2|36
1757648100000|2025-09-12 03:35:00|30161.8|30141.8|30158|30138|30163.5|30143.5|30158|30138|32
1757648400000|2025-09-12 03:40:00|30158.5|30138.5|30169.5|30149.5|30169.6|30149.6|30156.4|30136.4|50
1757648700000|2025-09-12 03:45:00|30169|30149|30170.5|30150.5|30172.3|30152.3|30161.7|30141.7|33
1757649000000|2025-09-12 03:50:00|30170.9|30150.9|30170.4|30150.4|30171.5|30151.5|30170.4|30150.4|12
1757649300000|2025-09-12 03:55:00|30170.3|30150.3|30168.5|30148.5|30171.7|30151.7|30168.5|30148.5|25
1757649600000|2025-09-12 04:00:00|30169.1|30149.1|30169.1|30149.1|30169.1|30149.1|30169.1|30149.1|1
1757649900000|2025-09-12 04:05:00|30169.5|30149.5|30169.5|30149.5|30169.5|30149.5|30169.5|30149.5|1
1757650200000|2025-09-12 04:10:00|30169.6|30149.6|30174.1|30154.1|30174.5|30154.5|30169.5|30149.5|10
1757650500000|2025-09-12 04:15:00|30179.5|30159.5|30179.5|30159.5|30185.1|30165.1|30179|30159|17
1757650800000|2025-09-12 04:20:00|30178.9|30158.9|30180.1|30160.1|30180.1|30160.1|30178.9|30158.9|9
1757651100000|2025-09-12 04:25:00|30179.2|30159.2|30178.1|30158.1|30179.5|30159.5|30177.5|30157.5|5
1757651400000|2025-09-12 04:30:00|30177.5|30157.5|30179.1|30159.1|30179.5|30159.5|30177.5|30157.5|10
1757651700000|2025-09-12 04:35:00|30180.1|30160.1|30192.4|30172.4|30194.9|30174.9|30180|30160|25
1757652000000|2025-09-12 04:40:00|30193.5|30173.5|30190|30170|30194|30174|30184.5|30164.5|24
1757652300000|2025-09-12 04:45:00|30190.1|30170.1|30187.5|30167.5|30192.1|30172.1|30187.5|30167.5|15
1757652600000|2025-09-12 04:50:00|30185.1|30165.1|30177.6|30157.6|30186.5|30166.5|30176.5|30156.5|24
1757652900000|2025-09-12 04:55:00|30177.7|30157.7|30190.4|30170.4|30194|30174|30177.7|30157.7|42
1757653200000|2025-09-12 05:00:00|30190.8|30170.8|30192|30172|30192|30172|30190|30170|21
1757653500000|2025-09-12 05:05:00|30191.5|30171.5|30193|30173|30195|30175|30184|30164|48
1757653800000|2025-09-12 05:10:00|30192.5|30172.5|30185.7|30165.7|30193|30173|30185.2|30165.2|19
1757654100000|2025-09-12 05:15:00|30186.2|30166.2|30186|30166|30186.6|30166.6|30184|30164|18
1757654400000|2025-09-12 05:20:00|30185.5|30165.5|30185.5|30165.5|30186.5|30166.5|30185|30165|40
1757654700000|2025-09-12 05:25:00|30185|30165|30193.5|30173.5|30194|30174|30184|30164|13
1757655000000|2025-09-12 05:30:00|30194.1|30174.1|30193.5|30173.5|30195.1|30175.1|30193.5|30173.5|12
1757655300000|2025-09-12 05:35:00|30194.1|30174.1|30193.5|30173.5|30194.1|30174.1|30193.1|30173.1|26
1757655600000|2025-09-12 05:40:00|30193|30173|30192.5|30172.5|30193.1|30173.1|30188.5|30168.5|10
1757655900000|2025-09-12 05:45:00|30192|30172|30194|30174|30194|30174|30191.5|30171.5|8
1757656200000|2025-09-12 05:50:00|30194.5|30174.5|30188.5|30168.5|30194.5|30174.5|30183.5|30163.5|38
1757656500000|2025-09-12 05:55:00|30189|30169|30180|30160|30189.5|30169.5|30176|30156|44
1757656800000|2025-09-12 06:00:00|30186|30166|30183.9|30163.9|30200.9|30180.9|30183.7|30163.7|73
1757657100000|2025-09-12 06:05:00|30183.6|30163.6|30178.5|30158.5|30186.1|30166.1|30178.5|30158.5|47
1757657400000|2025-09-12 06:10:00|30178.9|30158.9|30174.3|30154.3|30181.1|30161.1|30174.3|30154.3|67
1757657700000|2025-09-12 06:15:00|30174.2|30154.2|30173.1|30153.1|30178.1|30158.1|30162.5|30142.5|66
1757658000000|2025-09-12 06:20:00|30172.5|30152.5|30183|30163|30183.5|30163.5|30169.5|30149.5|52
1757658300000|2025-09-12 06:25:00|30182.5|30162.5|30190.6|30170.6|30191.5|30171.5|30177.5|30157.5|43
1757658600000|2025-09-12 06:30:00|30191.5|30171.5|30187.5|30167.5|30196.8|30176.8|30185.2|30165.2|87
1757658900000|2025-09-12 06:35:00|30187|30167|30194.5|30174.5|30197|30177|30185|30165|42
1757659200000|2025-09-12 06:40:00|30193.5|30173.5|30188.1|30168.1|30195.6|30175.6|30188|30168|51
1757659500000|2025-09-12 06:45:00|30187.5|30167.5|30183.1|30163.1|30188.1|30168.1|30181.5|30161.5|48
1757659800000|2025-09-12 06:50:00|30177.1|30157.1|30144.5|30124.5|30184.5|30164.5|30143.9|30123.9|127
1757660100000|2025-09-12 06:55:00|30146.1|30126.1|30145|30125|30147.5|30127.5|30140.4|30120.4|36
1757660400000|2025-09-12 07:00:00|30145.5|30125.5|30172|30147|30172.6|30147.6|30145.5|30125.5|72
1757660700000|2025-09-12 07:05:00|30172.5|30147.5|30162|30142|30172.5|30147.5|30159.5|30136|31
1757661000000|2025-09-12 07:10:00|30161.5|30141.5|30161|30141|30167.5|30147.5|30159|30139|50
1757661300000|2025-09-12 07:15:00|30160|30140|30150.9|30130.9|30161.4|30141.4|30139.1|30119.1|65
1757661600000|2025-09-12 07:20:00|30151.6|30131.6|30149.5|30129.5|30152|30132|30146|30126|46
1757661900000|2025-09-12 07:25:00|30149|30129|30173.5|30153.5|30177.5|30157.5|30148|30128|73
1757662200000|2025-09-12 07:30:00|30174.1|30154.1|30158.1|30138.1|30177.5|30157.5|30157.4|30137.4|129
1757662500000|2025-09-12 07:35:00|30158.5|30138.5|30167.5|30147.5|30168.7|30148.7|30157.5|30137.5|13
1757662800000|2025-09-12 07:40:00|30167|30147|30167.5|30147.5|30171.5|30151.5|30164|30144|26
1757663100000|2025-09-12 07:45:00|30171.2|30146.2|30161.1|30141.1|30171.2|30146.2|30155.6|30135.6|42
1757663400000|2025-09-12 07:50:00|30161.5|30141.5|30160.1|30140.1|30167|30145.5|30156.1|30136.1|54
1757663700000|2025-09-12 07:55:00|30161.1|30141.1|30177.5|30157.5|30185.6|30163.1|30160.1|30140.1|62
1757664000000|2025-09-12 08:00:00|30179.2|30159.2|30192.5|30172.5|30193.5|30173.5|30176.5|30156.5|35
1757664300000|2025-09-12 08:05:00|30193|30173|30215|30195|30224.5|30204.5|30192|30172|68
1757664600000|2025-09-12 08:10:00|30214.5|30194.5|30203.1|30183.1|30216.5|30196.5|30199.5|30179.5|58
1757664900000|2025-09-12 08:15:00|30202.5|30182.5|30217.5|30197.5|30219.3|30199.3|30200.1|30180.1|43
1757665200000|2025-09-12 08:20:00|30218|30198|30213.5|30193.5|30227.5|30207.5|30213.5|30193.5|53
1757665500000|2025-09-12 08:25:00|30213|30193|30211.1|30191.1|30213|30193|30199|30179|44
1757665800000|2025-09-12 08:30:00|30211.5|30191.5|30220.1|30200.1|30224.5|30204.5|30208.5|30188.5|51
1757666100000|2025-09-12 08:35:00|30219.9|30199.9|30227.5|30207.5|30234.1|30214.1|30219.9|30199.9|68
1757666400000|2025-09-12 08:40:00|30227.1|30207.1|30231.5|30211.5|30234.1|30214.1|30224.8|30204.8|37
1757666700000|2025-09-12 08:45:00|30230.7|30210.7|30238.5|30218.5|30247.4|30227.4|30230.5|30210.5|60
1757667000000|2025-09-12 08:50:00|30238.1|30218.1|30246|30226|30248.1|30228.1|30235.5|30215.5|29
1757667300000|2025-09-12 08:55:00|30245.5|30225.5|30237.1|30217.1|30245.5|30225.5|30237.1|30217.1|22
1757667600000|2025-09-12 09:00:00|30238|30218|30238.5|30218.5|30242.5|30222.5|30234.1|30214.1|46
1757667900000|2025-09-12 09:05:00|30239.3|30219.3|30255.1|30235.1|30256.1|30236.1|30238.5|30218.5|51
1757668200000|2025-09-12 09:10:00|30256.1|30236.1|30230.5|30210.5|30256.1|30236.1|30230.5|30210.5|41
1757668500000|2025-09-12 09:15:00|30232.9|30212.9|30234|30214|30234.6|30214.6|30230.5|30210.5|27
1757668800000|2025-09-12 09:20:00|30236.5|30216.5|30244.3|30224.3|30252.7|30232.7|30236.5|30216.5|36
1757669100000|2025-09-12 09:25:00|30244.2|30224.2|30239.5|30219.5|30244.5|30224.5|30237.4|30217.4|17
1757669400000|2025-09-12 09:30:00|30239|30219|30247|30227|30248.5|30228.5|30239|30219|22
1757669700000|2025-09-12 09:35:00|30246.5|30226.5|30255.5|30235.5|30261.1|30241.1|30245|30225|28
1757670000000|2025-09-12 09:40:00|30256|30236|30252.5|30232.5|30258.5|30238.5|30246.1|30226.1|55
1757670300000|2025-09-12 09:45:00|30252|30232|30251.5|30231.5|30252|30232|30249.8|30229.8|35
1757670600000|2025-09-12 09:50:00|30250.5|30230.5|30242.5|30222.5|30250.5|30230.5|30241.4|30221.4|11
1757670900000|2025-09-12 09:55:00|30242|30222|30242.1|30222.1|30242.5|30222.5|30238.5|30218.5|8
1757671200000|2025-09-12 10:00:00|30242|30222|30243.5|30223.5|30243.5|30223.5|30237|30217|11
1757671500000|2025-09-12 10:05:00|30242.8|30222.8|30246|30226|30247|30227|30242.8|30222.8|12
1757671800000|2025-09-12 10:10:00|30241.5|30221.5|30251.5|30231.5|30252.5|30232.5|30238|30218|17
1757672100000|2025-09-12 10:15:00|30255.5|30235.5|30240|30220|30255.5|30235.5|30235.1|30215.1|16
1757672400000|2025-09-12 10:20:00|30239.5|30219.5|30238|30218|30242.3|30222.3|30237.5|30217.5|16
1757672700000|2025-09-12 10:25:00|30237|30217|30236.5|30216.5|30238.5|30218.5|30236|30216|15
1757673000000|2025-09-12 10:30:00|30236|30216|30233.7|30213.7|30238.5|30218.5|30230.3|30210.3|26
1757673300000|2025-09-12 10:35:00|30235.5|30215.5|30235.5|30215.5|30238.5|30218.5|30227.5|30207.5|26
1757673600000|2025-09-12 10:40:00|30236|30216|30229.5|30209.5|30236|30216|30224|30204|16
1757673900000|2025-09-12 10:45:00|30230|30210|30234.5|30214.5|30236.5|30216.5|30230|30210|19
1757674200000|2025-09-12 10:50:00|30229.1|30209.1|30223.6|30203.6|30231.6|30211.6|30223.6|30203.6|33
1757674500000|2025-09-12 10:55:00|30224.1|30204.1|30226.1|30206.1|30229.1|30209.1|30224|30204|16
1757674800000|2025-09-12 11:00:00|30231.5|30211.5|30224|30204|30234|30214|30224|30204|28
1757675100000|2025-09-12 11:05:00|30223.5|30203.5|30233|30213|30234.5|30214.5|30223.5|30203.5|25
1757675400000|2025-09-12 11:10:00|30232.5|30212.5|30233|30213|30233|30213|30232.5|30212.5|8
1757675700000|2025-09-12 11:15:00|30232.6|30212.6|30235|30215|30235|30215|30232|30212|12
1757676000000|2025-09-12 11:20:00|30239|30219|30240.3|30220.3|30242.1|30222.1|30239|30219|13
1757676300000|2025-09-12 11:25:00|30240.5|30220.5|30240.2|30220.2|30241.1|30221.1|30240.2|30220.2|5
1757676600000|2025-09-12 11:30:00|30241.1|30221.1|30234|30214|30241.1|30221.1|30231.5|30211.5|32
1757676900000|2025-09-12 11:35:00|30234.1|30214.1|30237|30217|30237|30217|30234.1|30214.1|8
1757677500000|2025-09-12 11:45:00|30238|30218|30239.2|30219.2|30244.2|30224.2|30236.1|30216.1|28
1757677800000|2025-09-12 11:50:00|30239|30219|30236.3|30216.3|30239.8|30219.3|30236.3|30214.4|11
1757678100000|2025-09-12 11:55:00|30237.1|30217.1|30237.4|30217.4|30237.8|30217.8|30236.3|30216.3|5
1757678400000|2025-09-12 12:00:00|30236.3|30216.3|30236.9|30211.9|30237.8|30216.3|30235.8|30211.8|5
1757678700000|2025-09-12 12:05:00|30242.1|30222.1|30254.6|30229.6|30255.6|30230.6|30238.3|30213.3|22
1757679000000|2025-09-12 12:10:00|30253.8|30228.8|30260|30221.7|30260|30229.3|30253.4|30221.7|4
1757679300000|2025-09-12 12:15:00|30253.4|30228.4|30253.4|30228.4|30253.4|30228.4|30253.4|30228.4|1
1757679600000|2025-09-12 12:20:00|30249.8|30224.8|30261.3|30224.1|30261.3|30230|30248.4|30214.6|11
1757679900000|2025-09-12 12:25:00|30261.5|30223.9|30254.8|30229.8|30261.8|30235.7|30251|30223.6|15
1757680200000|2025-09-12 12:30:00|30255.7|30230.7|30293.8|30268.8|30302.4|30277|30255.7|30230.7|53
1757680500000|2025-09-12 12:35:00|30293|30268|30300.8|30275.8|30301.5|30281.5|30286.6|30250.5|50
1757680800000|2025-09-12 12:40:00|30301.6|30276.6|30318.7|30293.7|30332.8|30306.7|30298|30273|56
1757681100000|2025-09-12 12:45:00|30321.2|30296.2|30303.5|30283.5|30326.2|30303.7|30299.5|30275.3|53
1757681400000|2025-09-12 12:50:00|30303.1|30283.1|30298.1|30278.1|30303.5|30283.5|30284.1|30264.1|42
1757681700000|2025-09-12 12:55:00|30297.5|30277.5|30301.5|30281.5|30302.1|30282.1|30297.5|30277.5|18
1757682000000|2025-09-12 13:00:00|30301.9|30281.9|30294.5|30274.5|30301.9|30281.9|30294|30274|19
1757682300000|2025-09-12 13:05:00|30294|30274|30297.5|30277.5|30298.1|30278.1|30294|30274|11
1757682600000|2025-09-12 13:10:00|30297.1|30277.1|30297|30277|30298|30278|30297|30277|5
1757682900000|2025-09-12 13:15:00|30297.5|30277.5|30290.5|30270.5|30297.5|30277.5|30290|30270|5
1757683200000|2025-09-12 13:20:00|30291|30271|30291.5|30271.5|30292|30272|30291|30271|4
1757683500000|2025-09-12 13:25:00|30292|30272|30298.5|30278.5|30298.5|30278.5|30292|30272|28
1757683800000|2025-09-12 13:30:00|30298.1|30278.1|30298.1|30278.1|30300.1|30280.1|30295.5|30275.5|30
1757684100000|2025-09-12 13:35:00|30299.1|30279.1|30298.5|30278.5|30300.5|30280.5|30298.5|30278.5|10
1757684400000|2025-09-12 13:40:00|30299.5|30279.5|30305.5|30285.5|30305.5|30285.5|30299.5|30279.5|15
1757684700000|2025-09-12 13:45:00|30305.1|30285.1|30300.1|30280.1|30305.1|30285.1|30299.1|30279.1|13
1757685000000|2025-09-12 13:50:00|30299.5|30279.5|30293.5|30273.5|30299.5|30279.5|30290|30270|21
1757685300000|2025-09-12 13:55:00|30291.5|30271.5|30292.3|30272.3|30294|30274|30291.3|30271.3|29
1757685600000|2025-09-12 14:00:00|30295.5|30275.5|30290.5|30270.5|30295.5|30275.5|30285.5|30265.5|28
1757685900000|2025-09-12 14:05:00|30290|30270|30284|30264|30292.5|30272.5|30273.5|30253.5|24
1757686200000|2025-09-12 14:10:00|30284.3|30264.3|30292|30272|30292.5|30272.5|30283.5|30263.5|28
1757686500000|2025-09-12 14:15:00|30292.1|30272.1|30285.5|30265.5|30292.1|30272.1|30284.6|30264.6|16
1757686800000|2025-09-12 14:20:00|30285|30265|30281.3|30261.3|30286|30266|30279|30259|37
1757687100000|2025-09-12 14:25:00|30281.5|30261.5|30281.5|30261.5|30283.5|30263.5|30279.5|30259.5|18
1757687700000|2025-09-12 14:35:00|30284.5|30264.5|30284.5|30264.5|30288.5|30268.5|30283|30263|23
1757688000000|2025-09-12 14:40:00|30285.5|30265.5|30292.5|30272.5|30295.5|30275.5|30284.5|30264.5|28
1757688300000|2025-09-12 14:45:00|30296.5|30276.5|30286.5|30266.5|30296.5|30276.5|30286.5|30266.5|20
1757688600000|2025-09-12 14:50:00|30286|30266|30285.5|30265.5|30287.5|30267.5|30280.3|30260.3|19
1757688900000|2025-09-12 14:55:00|30284|30264|30269.1|30249.1|30284|30264|30251.5|30231.5|51
1757689200000|2025-09-12 15:00:00|30270.1|30250.1|30269.5|30249.5|30270.1|30250.1|30269|30249|4
1757689500000|2025-09-12 15:05:00|30270|30250|30272.1|30252.1|30273|30253|30270|30250|31
1757689800000|2025-09-12 15:10:00|30272.5|30252.5|30272.5|30252.5|30273.1|30253.1|30272.1|30252.1|6
1757690100000|2025-09-12 15:15:00|30273.5|30253.5|30273.1|30253.1|30273.5|30253.5|30272.1|30252.1|9
1757690400000|2025-09-12 15:20:00|30272.8|30252.8|30274.9|30254.9|30284.1|30264.1|30269.4|30249|48
1757690700000|2025-09-12 15:25:00|30276.4|30251.4|30277.1|30257.1|30277.1|30257.1|30274|30250.6|16
1757691000000|2025-09-12 15:30:00|30277|30257|30278.5|30258.5|30279.5|30259.5|30276.3|30256.3|27
1757691300000|2025-09-12 15:35:00|30279|30259|30279|30259|30279|30259|30279|30259|1
1757691600000|2025-09-12 15:40:00|30279.3|30259.3|30281.3|30261.3|30285.4|30261.9|30278.3|30258.3|13
1757691900000|2025-09-12 15:45:00|30281.7|30261.7|30283|30263|30283.4|30263.4|30280.2|30260.2|22
1757692200000|2025-09-12 15:50:00|30282.6|30262.6|30283.7|30263.7|30284.6|30264.6|30282.6|30262.6|12
1757692500000|2025-09-12 15:55:00|30284.1|30264.1|30293.8|30273.8|30304.1|30284.1|30281.5|30261.5|35
1757692800000|2025-09-12 16:00:00|30295.5|30275.5|30308.1|30288.1|30308.8|30288.8|30295.5|30275.5|21
1757693100000|2025-09-12 16:05:00|30307.5|30287.5|30308.1|30288.1|30308.1|30288.1|30307.5|30287.5|4
1757693400000|2025-09-12 16:10:00|30308.5|30288.5|30307.5|30287.5|30309.1|30289.1|30307.5|30287.5|4
1757694000000|2025-09-12 16:20:00|30304.5|30284.5|30292.1|30272.1|30304.5|30284.5|30289.1|30269.1|16
1757694300000|2025-09-12 16:25:00|30291.5|30271.5|30290.1|30270.1|30292.1|30272.1|30290.1|30270.1|5
1757694600000|2025-09-12 16:30:00|30288.4|30268.4|30290.1|30270.1|30290.1|30270.1|30288.4|30268.4|2
1757695200000|2025-09-12 16:40:00|30288.5|30268.5|30286.5|30266.5|30289.1|30269.1|30286.5|30266.5|6
1757695500000|2025-09-12 16:45:00|30279.5|30259.5|30282.1|30262.1|30287.2|30267.2|30279|30259|18
1757695800000|2025-09-12 16:50:00|30281.5|30261.5|30281.2|30261.2|30282.2|30262.2|30279.5|30259.5|26
1757696100000|2025-09-12 16:55:00|30281.8|30261.8|30282.5|30257.5|30284.3|30262.2|30279.6|30257|34
1757696400000|2025-09-12 17:00:00|30276.1|30256.1|30274.7|30249.7|30277.3|30256.1|30274.2|30249.3|20
1757696700000|2025-09-12 17:05:00|30275.3|30250.3|30275.7|30250.7|30276.3|30251.3|30274.3|30249.3|7
1757697000000|2025-09-12 17:10:00|30275.1|30250.1|30272.2|30247.2|30277.9|30252.9|30272.1|30247.1|21
1757697300000|2025-09-12 17:15:00|30272.1|30247.1|30259.8|30234.8|30272.1|30247.1|30246.5|30226.5|19
1757697600000|2025-09-12 17:20:00|30258.8|30233.8|30258.8|30233.8|30259.2|30234.2|30258.8|30233.8|7
1757698200000|2025-09-12 17:30:00|30252.5|30232.5|30252.1|30232.1|30252.5|30232.5|30252.1|30232.1|2
1757698500000|2025-09-12 17:35:00|30251.5|30231.5|30251.5|30231.5|30251.5|30231.5|30251.5|30231.5|1
1757698800000|2025-09-12 17:40:00|30252.1|30232.1|30252.1|30232.1|30252.1|30232.1|30251.5|30231.5|9
1757699100000|2025-09-12 17:45:00|30251.5|30231.5|30246.5|30226.5|30251.5|30231.5|30246.5|30226.5|5
1757699400000|2025-09-12 17:50:00|30247.1|30227.1|30246|30226|30247.1|30227.1|30246|30226|3
1757700000000|2025-09-12 18:00:00|30246.5|30226.5|30247.1|30227.1|30247.1|30227.1|30246.5|30226.5|2
1757700300000|2025-09-12 18:05:00|30247.7|30227.7|30247.7|30227.7|30247.7|30227.7|30247.1|30227.1|3
1757700600000|2025-09-12 18:10:00|30248.2|30228.2|30248.2|30228.2|30248.2|30228.2|30248.2|30228.2|1
1757700900000|2025-09-12 18:15:00|30247.3|30227.3|30247.3|30227.3|30247.3|30227.3|30247.3|30227.3|1
1757701500000|2025-09-12 18:25:00|30247.1|30227.1|30247.1|30227.1|30247.1|30227.1|30247.1|30227.1|1
1757701800000|2025-09-12 18:30:00|30246.5|30226.5|30242.8|30222.8|30247.1|30227.1|30242.8|30222.8|5
1757702100000|2025-09-12 18:35:00|30238.3|30218.3|30236.3|30216.3|30238.3|30218.3|30236.3|30216.3|9
1757702400000|2025-09-12 18:40:00|30237.2|30217.2|30239.9|30214.9|30240.9|30217.2|30236.3|30213.7|108
1757702700000|2025-09-12 18:45:00|30238.7|30213.7|30250.6|30204.6|30250.6|30216.3|30238.1|30204.6|25
1757703300000|2025-09-12 18:55:00|30248.1|30207.1|30242.1|30207.1|30264.8|30215.6|30237.2|30202.1|18
1757703600000|2025-09-12 19:00:00|30237.2|30212.2|30236.7|30211.7|30237.9|30212.9|30235.3|30210.3|8
1757703900000|2025-09-12 19:05:00|30237.3|30212.3|30236.7|30211.7|30239.1|30214.1|30236.7|30211.7|14
1757704200000|2025-09-12 19:10:00|30237.9|30212.9|30242.8|30206.5|30242.8|30212.9|30235.3|30206.5|6
1757704500000|2025-09-12 19:15:00|30243.5|30207.2|30234.8|30209.8|30243.5|30209.8|30234.8|30204.7|12
1757704800000|2025-09-12 19:20:00|30233.3|30208.3|30233.3|30208.3|30233.3|30208.3|30233.3|30208.3|1
1757705100000|2025-09-12 19:25:00|30234.5|30209.5|30235.2|30210.2|30235.2|30210.2|30234.5|30209.5|4
1757705400000|2025-09-12 19:30:00|30231|30206|30232.7|30212.7|30235.2|30212.7|30231|30206|6
1757706000000|2025-09-12 19:40:00|30235.2|30210.2|30235.2|30210.2|30235.2|30210.2|30235.2|30210.2|1
1757706600000|2025-09-12 19:50:00|30233.3|30208.3|30235.2|30210.2|30235.2|30210.2|30233.3|30208.3|3
1757898000000|2025-09-15 01:00:00|30257.7|30203.2|30234.2|30214.2|30257.7|30216.2|30233.5|30203.2|30
1757898300000|2025-09-15 01:05:00|30236.7|30216.7|30245|30225|30245.5|30225.5|30236.7|30216.7|22
1757898600000|2025-09-15 01:10:00|30244.5|30224.5|30277.3|30221.9|30277.3|30250.5|30241.5|30221.3|56
1757898900000|2025-09-15 01:15:00|30277.5|30222.1|30269|30249|30277.7|30252.5|30262.2|30221.9|44
1757899200000|2025-09-15 01:20:00|30268.7|30248.7|30266.7|30246.7|30269.6|30249.6|30252.3|30232.3|75
1757899500000|2025-09-15 01:25:00|30267.3|30247.3|30265.5|30245.5|30270|30250|30244.9|30224.9|62
1757899800000|2025-09-15 01:30:00|30266.5|30246.5|30264.5|30244.5|30269|30249|30255|30235|41
1757900100000|2025-09-15 01:35:00|30265|30245|30261.1|30241.1|30267.8|30247.8|30257.1|30237.1|64
1757900400000|2025-09-15 01:40:00|30260.5|30240.5|30251.6|30231.6|30265|30245|30245|30225|52
1757900700000|2025-09-15 01:45:00|30251.5|30231.5|30255.6|30235.6|30255.6|30235.6|30251|30231|17
1757901000000|2025-09-15 01:50:00|30255.5|30235.5|30251|30231|30257.5|30237.5|30246.1|30226.1|46
1757901300000|2025-09-15 01:55:00|30249.5|30229.5|30250.8|30230.8|30256.5|30236.5|30248.5|30228.5|20
1757901600000|2025-09-15 02:00:00|30250.6|30230.6|30253.1|30233.1|30273.9|30253.9|30249|30229|74
1757901900000|2025-09-15 02:05:00|30253|30233|30258|30238|30258|30238|30252.5|30232.5|39
1757902200000|2025-09-15 02:10:00|30258.1|30238.1|30258|30238|30258.1|30238.1|30254.6|30234.6|15
1757902500000|2025-09-15 02:15:00|30257|30237|30236.9|30216.9|30257|30237|30226.5|30204.5|102
1757902800000|2025-09-15 02:20:00|30236.7|30216.7|30250.6|30230.6|30251.1|30231.1|30236.5|30212|63
1757903100000|2025-09-15 02:25:00|30250.4|30230.4|30249.5|30229.5|30252.5|30232.5|30245.1|30225.1|59
1757903400000|2025-09-15 02:30:00|30248.1|30228.1|30244.6|30224.6|30251.5|30231.5|30233.1|30213.1|64
1757903700000|2025-09-15 02:35:00|30244.3|30224.3|30231.6|30211.6|30244.5|30224.5|30228.5|30208.5|65
1757904000000|2025-09-15 02:40:00|30229.1|30209.1|30234|30214|30234.3|30214.3|30229.1|30209.1|41
1757904300000|2025-09-15 02:45:00|30233.5|30213.5|30241|30221|30244.5|30224.5|30231|30211|60
1757904600000|2025-09-15 02:50:00|30241.2|30221.2|30229.2|30209.2|30242.8|30222.8|30222.5|30202.5|49
1757904900000|2025-09-15 02:55:00|30229.4|30209.4|30237.5|30217.5|30239|30219|30227|30207|51
1757905200000|2025-09-15 03:00:00|30238.1|30218.1|30236.5|30216.5|30238.5|30218.5|30229.5|30209.5|49
1757905500000|2025-09-15 03:05:00|30236.9|30216.9|30236.5|30216.5|30239.5|30219.5|30235.7|30215.7|32
1757905800000|2025-09-15 03:10:00|30239.4|30219.4|30239.3|30219.3|30241.1|30221.1|30236.6|30216.6|30
1757906100000|2025-09-15 03:15:00|30239.6|30219.6|30245.5|30225.5|30245.5|30225.5|30239.6|30219.6|19
1757906400000|2025-09-15 03:20:00|30246.1|30226.1|30242.6|30222.6|30246.1|30226.1|30238.5|30218.5|33
1757906700000|2025-09-15 03:25:00|30242.3|30222.3|30241.7|30221.7|30243|30223|30241.3|30221.3|40
1757907000000|2025-09-15 03:30:00|30242|30222|30240.3|30220.3|30243.4|30223.4|30239.8|30219.8|37
1757907300000|2025-09-15 03:35:00|30240.1|30220.1|30238.5|30218.5|30240.5|30220.5|30235.7|30215.7|43
1757907600000|2025-09-15 03:40:00|30239.1|30219.1|30239|30219|30240|30220|30238.8|30218.8|31
1757907900000|2025-09-15 03:45:00|30239.4|30219.4|30241.1|30221.1|30242.5|30222.5|30230.6|30210.6|71
1757908200000|2025-09-15 03:50:00|30241|30221|30243.9|30223.9|30244.3|30224.3|30239.5|30219.5|41
1757908500000|2025-09-15 03:55:00|30243.7|30223.7|30243.5|30223.5|30245|30225|30242.9|30222.9|48
1757908800000|2025-09-15 04:00:00|30244.1|30224.1|30244.1|30224.1|30244.5|30224.5|30240.9|30220.9|16
1757909100000|2025-09-15 04:05:00|30240.5|30220.5|30244.1|30224.1|30244.5|30224.5|30240.4|30220.4|8
1757909400000|2025-09-15 04:10:00|30240.4|30220.4|30242|30222|30244.5|30224.5|30240.4|30220.4|31
1757909700000|2025-09-15 04:15:00|30242.2|30222.2|30243.5|30223.5|30243.5|30223.5|30242|30222|11
1757910000000|2025-09-15 04:20:00|30243.1|30223.1|30241.9|30221.9|30243.5|30223.5|30241.9|30221.9|21
1757910300000|2025-09-15 04:25:00|30243.1|30223.1|30242.5|30222.5|30243.2|30223.2|30241.8|30221.8|32
1757910600000|2025-09-15 04:30:00|30242.6|30222.6|30242.7|30222.7|30243.2|30223.2|30242.6|30222.6|5
1757910900000|2025-09-15 04:35:00|30242.8|30222.8|30244.8|30224.8|30245|30225|30242.5|30222.5|31
1757911200000|2025-09-15 04:40:00|30245|30225|30244.5|30224.5|30245|30225|30244|30224|26
1757911500000|2025-09-15 04:45:00|30244.1|30224.1|30244|30224|30244.5|30224.5|30244|30224|4
1757911800000|2025-09-15 04:50:00|30244.5|30224.5|30245.9|30225.9|30245.9|30225.9|30243.6|30223.6|23
1757912100000|2025-09-15 04:55:00|30245.7|30225.7|30244|30224|30245.7|30225.7|30243.5|30223.5|9
1757912400000|2025-09-15 05:00:00|30243.6|30223.6|30245|30225|30245|30225|30242.8|30222.8|16
1757912700000|2025-09-15 05:05:00|30245.1|30225.1|30249.5|30229.5|30250.7|30230.7|30244.6|30224.6|33
1757913000000|2025-09-15 05:10:00|30249|30229|30251.5|30231.5|30252.5|30232.5|30249|30229|16
1757913300000|2025-09-15 05:15:00|30252|30232|30252|30232|30252.5|30232.5|30251.8|30231.8|4
1757913600000|2025-09-15 05:20:00|30251.5|30231.5|30251.5|30231.5|30252|30232|30247|30227|12
1757913900000|2025-09-15 05:25:00|30249|30229|30251.5|30231.5|30251.5|30231.5|30249|30229|8
1757914200000|2025-09-15 05:30:00|30252|30232|30252.5|30232.5|30252.6|30232.6|30252|30232|4
1757914500000|2025-09-15 05:35:00|30252|30232|30249.5|30229.5|30252.5|30232.5|30249|30229|10
1757914800000|2025-09-15 05:40:00|30249|30229|30249.5|30229.5|30250.5|30230.5|30248.4|30228.4|10
1757915100000|2025-09-15 05:45:00|30250|30230|30257.5|30237.5|30259.5|30239.5|30250|30230|16
1757915400000|2025-09-15 05:50:00|30257|30237|30256|30236|30257|30237|30255.5|30235.5|6
1757915700000|2025-09-15 05:55:00|30256.5|30236.5|30259.5|30239.5|30292.3|30269.5|30256.5|30236.5|45
1757916000000|2025-09-15 06:00:00|30260.5|30240.5|30269.9|30249.9|30300|30279.1|30260.1|30240.1|108
1757916300000|2025-09-15 06:05:00|30270|30250|30267|30247|30274.5|30254.5|30261.4|30241.4|55
1757916600000|2025-09-15 06:10:00|30267.2|30247.2|30259|30239|30275|30255|30254.1|30234.1|86
1757916900000|2025-09-15 06:15:00|30259.1|30239.1|30260.7|30240.7|30271.1|30251.1|30259.1|30239.1|70
1757917200000|2025-09-15 06:20:00|30260.8|30240.8|30249.5|30229.5|30260.8|30240.8|30243|30222.2|51
1757917500000|2025-09-15 06:25:00|30250.5|30230.5|30255|30235|30261.6|30238.8|30249.5|30223.3|45
1757917800000|2025-09-15 06:30:00|30253|30233|30251.1|30231.1|30254.6|30234.2|30249.5|30226|85
1757918100000|2025-09-15 06:35:00|30251.2|30231.2|30229.4|30209.4|30253.1|30233.1|30229|30209|78
1757918400000|2025-09-15 06:40:00|30227.5|30207.5|30233|30213|30239.9|30219.9|30227.5|30207.5|54
1757918700000|2025-09-15 06:45:00|30233.1|30213.1|30239.5|30219.5|30242.5|30222.5|30233.1|30213.1|29
1757919000000|2025-09-15 06:50:00|30239|30219|30235|30215|30239.5|30219.5|30225|30205|28
1757919300000|2025-09-15 06:55:00|30235.1|30215.1|30231.5|30211.5|30235.1|30215.1|30231.5|30211.5|21
1757919600000|2025-09-15 07:00:00|30232|30212|30225|30205|30232|30212|30217.5|30195.5|59
1757919900000|2025-09-15 07:05:00|30224.5|30204.5|30223|30203|30224.6|30204.6|30221.5|30201.5|36
1757920200000|2025-09-15 07:10:00|30222.6|30202.6|30223.1|30203.1|30223.8|30203.8|30221.8|30201.8|28
1757920500000|2025-09-15 07:15:00|30222.5|30202.5|30213.5|30193.5|30224.8|30204.8|30213.1|30193.1|43
1757920800000|2025-09-15 07:20:00|30214.1|30194.1|30217.1|30197.1|30219.1|30199.1|30212.1|30192.1|57
1757921100000|2025-09-15 07:25:00|30215.4|30195.4|30214.5|30194.5|30226.5|30206.5|30213|30193|59
1757921400000|2025-09-15 07:30:00|30214|30194|30205|30185|30224|30204|30204|30184|39
1757921700000|2025-09-15 07:35:00|30203.5|30183.5|30199.5|30179.5|30203.5|30183.5|30184.7|30162.3|44
1757922000000|2025-09-15 07:40:00|30200|30180|30217|30197|30217|30197|30199|30179|62
1757922300000|2025-09-15 07:45:00|30216|30196|30207.5|30187.5|30219|30199|30205.5|30185.5|32
1757922600000|2025-09-15 07:50:00|30208|30188|30204.5|30184.5|30210.1|30190.1|30195|30175|29
1757922900000|2025-09-15 07:55:00|30204|30184|30204.5|30184.5|30209.5|30189.5|30204|30184|16
1757923200000|2025-09-15 08:00:00|30205.5|30185.5|30214.5|30194.5|30216.1|30196.1|30205.5|30185.5|19
1757923500000|2025-09-15 08:05:00|30214|30194|30222|30202|30227.5|30207.5|30214|30194|13
1757923800000|2025-09-15 08:10:00|30223|30203|30223.5|30203.5|30227.5|30207.5|30222.5|30202.5|17
1757924100000|2025-09-15 08:15:00|30220.5|30200.5|30185.1|30165.1|30220.5|30200.5|30185.1|30165.1|75
1757924400000|2025-09-15 08:20:00|30185.5|30165.5|30175.1|30155.1|30188.7|30168.7|30175.1|30155.1|20
1757924700000|2025-09-15 08:25:00|30175|30155|30177.5|30157.5|30180.5|30160.5|30174.5|30154.5|24
1757925000000|2025-09-15 08:30:00|30178|30158|30176.1|30156.1|30178|30158|30171|30151|26
1757925300000|2025-09-15 08:35:00|30176.5|30156.5|30207.5|30187.5|30216|30192.5|30176.5|30156.5|56
1757925600000|2025-09-15 08:40:00|30208.3|30188.3|30208.1|30188.1|30208.6|30188.6|30206.2|30186.2|41
1757925900000|2025-09-15 08:45:00|30207.5|30187.5|30181.5|30161.5|30208.1|30188.1|30181.5|30161.5|45
1757926200000|2025-09-15 08:50:00|30183.5|30163.5|30182.1|30162.1|30185.5|30165.5|30180.8|30160.8|32
1757926500000|2025-09-15 08:55:00|30181.5|30161.5|30183.1|30163.1|30183.1|30163.1|30181.5|30161.5|12
1757926800000|2025-09-15 09:00:00|30182.1|30162.1|30186.5|30166.5|30198.5|30178.5|30181.1|30161.1|39
1757927100000|2025-09-15 09:05:00|30187.5|30167.5|30187.5|30167.5|30188|30168|30185.3|30165.3|18
1757927400000|2025-09-15 09:10:00|30187|30167|30194.5|30174.5|30194.5|30174.5|30187|30167|21
1757927700000|2025-09-15 09:15:00|30193.5|30173.5|30186.5|30166.5|30194.5|30174.5|30185|30165|20
1757928000000|2025-09-15 09:20:00|30187|30167|30190.1|30170.1|30204|30184|30186.5|30166.5|63
1757928300000|2025-09-15 09:25:00|30189.5|30169.5|30182.7|30162.7|30190.5|30170.5|30177.5|30157.5|38
1757928600000|2025-09-15 09:30:00|30185.7|30160.7|30185|30165|30189.2|30166.5|30183.4|30158.4|30
1757928900000|2025-09-15 09:35:00|30174.5|30154.5|30185.1|30165.1|30199.5|30179.5|30174.1|30154.1|50
1757929200000|2025-09-15 09:40:00|30186.1|30166.1|30179.5|30159.5|30187.1|30167.1|30179|30159|13
1757929500000|2025-09-15 09:45:00|30180.1|30160.1|30184.5|30164.5|30185.5|30165.5|30175|30155|22
1757929800000|2025-09-15 09:50:00|30185.1|30165.1|30186.5|30166.5|30189|30169|30183.1|30163.1|23
1757930100000|2025-09-15 09:55:00|30186.1|30166.1|30186|30166|30188|30168|30184.5|30164.5|26
1757930400000|2025-09-15 10:00:00|30184.5|30164.5|30173.8|30148.8|30185.5|30165.5|30171.3|30148.8|27
1757930700000|2025-09-15 10:05:00|30173.6|30148.6|30177.2|30152.2|30177.2|30156.5|30172.5|30148.5|17
1757931000000|2025-09-15 10:10:00|30176.4|30151.4|30177.6|30152.6|30178.7|30153.7|30176.4|30151.4|8
1757931300000|2025-09-15 10:15:00|30174.5|30154.5|30174.5|30154.5|30175.7|30155.7|30173.3|30153.3|14
1757931600000|2025-09-15 10:20:00|30175|30155|30176.5|30156.5|30177.1|30157.1|30170.5|30150.5|29
1757931900000|2025-09-15 10:25:00|30176|30156|30170.5|30150.5|30176|30156|30169.5|30149.5|16
1757932200000|2025-09-15 10:30:00|30167.5|30147.5|30167.4|30147.4|30169|30149|30165.4|30145.4|20
1757932500000|2025-09-15 10:35:00|30168|30148|30170|30150|30170.1|30150.1|30168|30148|6
1757932800000|2025-09-15 10:40:00|30169.5|30149.5|30169.5|30149.5|30170|30150|30169.5|30149.5|3
1757933100000|2025-09-15 10:45:00|30170|30150|30170|30150|30170|30150|30169.5|30149.5|3
1757933400000|2025-09-15 10:50:00|30170.5|30150.5|30172.5|30152.5|30173.9|30153.9|30170.5|30150.5|3
1757933700000|2025-09-15 10:55:00|30173.1|30153.1|30173.1|30153.1|30173.1|30153.1|30173.1|30153.1|1
1757934000000|2025-09-15 11:00:00|30172.5|30152.5|30173|30153|30173.1|30153.1|30172.5|30152.5|5
1757934600000|2025-09-15 11:10:00|30172|30152|30172|30152|30172|30152|30172|30152|1
1757934900000|2025-09-15 11:15:00|30171.5|30151.5|30170|30150|30171.6|30151.6|30170|30150|10
1757935200000|2025-09-15 11:20:00|30170.5|30150.5|30174|30154|30174|30154|30170.5|30150.5|15
1757935500000|2025-09-15 11:25:00|30173.7|30153.7|30174|30154|30174|30154|30172.5|30152.5|6
1757935800000|2025-09-15 11:30:00|30174.5|30154.5|30172|30152|30175|30155|30172|30152|13
1757936100000|2025-09-15 11:35:00|30171.5|30151.5|30177.5|30157.5|30177.5|30157.5|30171.5|30151.5|6
1757936400000|2025-09-15 11:40:00|30178|30158|30180.5|30160.5|30180.5|30160.5|30178|30158|3
1757936700000|2025-09-15 11:45:00|30181.5|30161.5|30185.1|30165.1|30185.1|30165.1|30181.5|30161.5|5
1757937000000|2025-09-15 11:50:00|30185.5|30165.5|30181.1|30161.1|30186.1|30166.1|30178|30158|15
1757937300000|2025-09-15 11:55:00|30177.5|30157.5|30183.1|30163.1|30183.5|30163.5|30175.5|30155.5|11
1757937600000|2025-09-15 12:00:00|30185.1|30165.1|30170.1|30150.1|30185.1|30165.1|30169.5|30149.5|10
1757937900000|2025-09-15 12:05:00|30169.1|30149.1|30167.5|30147.5|30169.5|30149.5|30165.5|30145.5|14
1757938200000|2025-09-15 12:10:00|30165.5|30145.5|30160.5|30140.5|30168.1|30148.1|30152.5|30132.5|30
1757938500000|2025-09-15 12:15:00|30160|30140|30155|30130|30167|30140.1|30154.5|30130|31
1757938800000|2025-09-15 12:20:00|30164|30121|30154|30129|30164|30130|30146.5|30121|30
1757939100000|2025-09-15 12:25:00|30154.6|30129.6|30149|30124|30159|30134|30148.6|30123.6|27
1757939400000|2025-09-15 12:30:00|30149.6|30124.6|30146|30126|30151.2|30130.4|30145.4|30123.5|39
1757939700000|2025-09-15 12:35:00|30145.5|30125.5|30149.5|30129.5|30149.5|30129.5|30145|30125|8
1757940000000|2025-09-15 12:40:00|30150.5|30130.5|30150.5|30130.5|30150.5|30130.5|30150.2|30130.2|3
1757940300000|2025-09-15 12:45:00|30149.5|30129.5|30149.5|30129.5|30149.5|30129.5|30148.5|30128.5|4
1757940600000|2025-09-15 12:50:00|30148.5|30128.5|30148.5|30128.5|30148.5|30128.5|30145|30125|9
1757940900000|2025-09-15 12:55:00|30148|30128|30147|30127|30149|30129|30147|30127|7
1757941200000|2025-09-15 13:00:00|30147.5|30127.5|30149|30129|30152.5|30132.5|30144|30124|15
1757941500000|2025-09-15 13:05:00|30149.5|30129.5|30157.1|30137.1|30172.1|30152.1|30149.5|30129.5|39
1757941800000|2025-09-15 13:10:00|30156.1|30136.1|30148|30128|30156.1|30136.1|30145.5|30124.5|52
1757942100000|2025-09-15 13:15:00|30147.5|30127.5|30151.1|30131.1|30165.3|30143.3|30146.9|30126.9|63
1757942400000|2025-09-15 13:20:00|30150|30130|30153.3|30133.3|30158|30138|30143.5|30123.5|63
1757942700000|2025-09-15 13:25:00|30153.8|30133.8|30150|30130|30157.9|30137.9|30150|30130|15
1757943000000|2025-09-15 13:30:00|30150.5|30130.5|30150.5|30130.5|30151|30131|30150|30130|7
1757943300000|2025-09-15 13:35:00|30151.6|30131.6|30151.5|30131.5|30152|30132|30150.5|30130.5|9
1757943600000|2025-09-15 13:40:00|30152|30132|30154|30134|30154|30134|30152|30132|13
1757943900000|2025-09-15 13:45:00|30153.5|30133.5|30154.2|30134.2|30154.2|30134.2|30150|30130|10
1757944200000|2025-09-15 13:50:00|30154|30134|30157|30137|30170.5|30150.5|30154|30134|18
1757944500000|2025-09-15 13:55:00|30157.5|30137.5|30156.8|30136.8|30157.5|30137.5|30156.8|30136.8|9
1757944800000|2025-09-15 14:00:00|30157|30137|30164|30144|30165.5|30145.5|30157|30137|17
1757945100000|2025-09-15 14:05:00|30165.5|30145.5|30162|30142|30165.5|30145.5|30162|30142|8
1757945400000|2025-09-15 14:10:00|30162.5|30142.5|30163.7|30143.7|30170.5|30150.5|30161.5|30141.5|21
1757945700000|2025-09-15 14:15:00|30166|30146|30160|30140|30166.6|30146.6|30157.9|30137.9|27
1757946000000|2025-09-15 14:20:00|30159|30139|30158.5|30138.5|30162.4|30142.4|30158|30138|15
1757946300000|2025-09-15 14:25:00|30159.5|30139.5|30154|30134|30159.5|30139.5|30152.5|30132.5|18
1757946600000|2025-09-15 14:30:00|30154.5|30134.5|30155.5|30135.5|30155.5|30135.5|30153|30133|21
1757946900000|2025-09-15 14:35:00|30156|30136|30154.5|30134.5|30156|30136|30153.5|30133.5|17
1757947200000|2025-09-15 14:40:00|30155|30135|30156|30136|30157|30137|30155|30135|9
1757947500000|2025-09-15 14:45:00|30156.5|30136.5|30156|30136|30157|30137|30154.5|30134.5|18
1757947800000|2025-09-15 14:50:00|30155.5|30135.5|30154.5|30134.5|30156|30136|30154.5|30134.5|7
1757948100000|2025-09-15 14:55:00|30154|30134|30154|30134|30154.5|30134.5|30153|30133|15
1757948400000|2025-09-15 15:00:00|30154.5|30134.5|30144.5|30124.5|30155.3|30135.3|30143.5|30123.5|25
1757948700000|2025-09-15 15:05:00|30145|30125|30144.5|30124.5|30148.5|30128.5|30144.5|30124.5|17
1757949000000|2025-09-15 15:10:00|30145|30125|30147|30127|30147|30127|30144|30124|8
1757949300000|2025-09-15 15:15:00|30146.5|30126.5|30136.9|30116.9|30146.5|30126.5|30133.3|30113.3|53
1757949600000|2025-09-15 15:20:00|30137.3|30117.3|30131|30111|30140.4|30120.4|30131|30110|46
1757949900000|2025-09-15 15:25:00|30132.5|30112.5|30123.3|30103.3|30132.5|30112.5|30120|30100|33
1757950200000|2025-09-15 15:30:00|30122.9|30102.9|30126.5|30106.5|30126.5|30106.5|30122.9|30102.9|12
1757950500000|2025-09-15 15:35:00|30127.4|30107.4|30128.4|30108.4|30133.5|30113.5|30127.4|30107.4|24
1757950800000|2025-09-15 15:40:00|30128.6|30108.6|30131.3|30111.3|30131.3|30111.3|30126.5|30106.5|23
1757951100000|2025-09-15 15:45:00|30131.7|30111.7|30129.5|30109.5|30133|30112|30128.5|30107|14
1757951400000|2025-09-15 15:50:00|30129.4|30109.4|30124|30104|30129.5|30109.5|30124|30104|8
1757951700000|2025-09-15 15:55:00|30125|30105|30125.5|30105.5|30125.5|30105.5|30125|30105|2
1757952000000|2025-09-15 16:00:00|30122.8|30102.8|30127.5|30107.5|30127.5|30107.5|30116.5|30096.5|20
1757952300000|2025-09-15 16:05:00|30127.1|30107.1|30117.5|30097.5|30127.5|30107.5|30117.5|30097.5|11
1757952600000|2025-09-15 16:10:00|30121.5|30101.5|30124.5|30104.5|30126.5|30106.5|30121.5|30101.5|7
1757952900000|2025-09-15 16:15:00|30125|30105|30126.5|30106.5|30126.5|30106.5|30124.5|30104.5|3
1757953500000|2025-09-15 16:25:00|30124.5|30104.5|30129|30109|30134|30114|30124.5|30104.5|15
1757953800000|2025-09-15 16:30:00|30129.5|30109.5|30129|30109|30130|30110|30129|30109|4
1757954100000|2025-09-15 16:35:00|30129.5|30109.5|30129.5|30109.5|30129.5|30109.5|30129.5|30109.5|1
1757954400000|2025-09-15 16:40:00|30130|30110|30133.5|30113.5|30138.5|30118.5|30130|30110|11
1757954700000|2025-09-15 16:45:00|30134|30114|30133|30113|30134.5|30114.5|30132|30112|9
1757955000000|2025-09-15 16:50:00|30133.5|30113.5|30136|30116|30136|30116|30133.5|30113.5|6
1757955300000|2025-09-15 16:55:00|30136.5|30116.5|30136|30116|30136.5|30116.5|30136|30116|4
1757956800000|2025-09-15 17:20:00|30136.5|30116.5|30136.5|30116.5|30136.5|30116.5|30136.5|30116.5|1
1757957100000|2025-09-15 17:25:00|30136|30116|30135.5|30115.5|30136|30116|30135.5|30115.5|2
1757957700000|2025-09-15 17:35:00|30135|30115|30134|30114|30135.5|30115.5|30134|30114|14
1757958000000|2025-09-15 17:40:00|30134.5|30114.5|30132.5|30112.5|30134.5|30114.5|30132.5|30112.5|4
1757958300000|2025-09-15 17:45:00|30133|30113|30133|30113|30133|30113|30133|30113|1
1757958600000|2025-09-15 17:50:00|30132|30112|30139.5|30119.5|30140|30120|30132|30112|10
1757958900000|2025-09-15 17:55:00|30139|30119|30127|30107|30140|30120|30127|30107|19
1757959200000|2025-09-15 18:00:00|30126.5|30106.5|30126.5|30106.5|30127|30107|30125|30105|10
1757959500000|2025-09-15 18:05:00|30127|30107|30126.5|30106.5|30127|30107|30126.5|30106.5|2
1757959800000|2025-09-15 18:10:00|30126|30106|30129.5|30109.5|30135.5|30115.5|30126|30106|10
1757961300000|2025-09-15 18:35:00|30129|30109|30131|30111|30131|30111|30127.5|30107.5|10
1757961900000|2025-09-15 18:45:00|30130|30110|30131|30111|30131|30111|30130|30110|4
1757962200000|2025-09-15 18:50:00|30130.5|30110.5|30130.5|30110.5|30131|30111|30130.5|30110.5|7
1757962500000|2025-09-15 18:55:00|30130|30110|30123.4|30103.4|30131|30111|30119|30099|29
1757962800000|2025-09-15 19:00:00|30123.3|30103.3|30124.2|30104.2|30124.2|30104.2|30122.6|30102.6|12
1757963100000|2025-09-15 19:05:00|30123.8|30103.8|30123.5|30103.5|30123.8|30103.8|30123.5|30103.5|2
1757963400000|2025-09-15 19:10:00|30122.7|30102.7|30122.5|30102.5|30123.3|30103.3|30122.5|30102.5|7
1757963700000|2025-09-15 19:15:00|30122.8|30102.8|30138.8|30113.8|30140.1|30118.1|30122.2|30102.2|31
1757964000000|2025-09-15 19:20:00|30138.2|30113.2|30134.9|30114.9|30139.1|30115|30134.9|30112.6|22
1757964300000|2025-09-15 19:25:00|30135|30115|30136.9|30116.9|30136.9|30116.9|30134.9|30114.9|21
1757964600000|2025-09-15 19:30:00|30135.3|30115.3|30138.3|30113.3|30139.8|30115.3|30135.3|30112.6|40
1757964900000|2025-09-15 19:35:00|30139|30114|30127.5|30107.5|30139|30114|30127.5|30107.5|6
1757965200000|2025-09-15 19:40:00|30127.4|30107.4|30128.1|30108.1|30128.1|30108.1|30127.2|30107.2|9
1757965500000|2025-09-15 19:45:00|30127.9|30107.9|30128.4|30108.4|30128.5|30108.5|30127.9|30107.9|18
1757965800000|2025-09-15 19:50:00|30128.9|30108.9|30128.1|30108.1|30129|30109|30128.1|30108.1|11
1757966100000|2025-09-15 19:55:00|30127.5|30107.5|30128.5|30108.5|30129.2|30109.2|30127.5|30107.5|9
1757984400000|2025-09-16 01:00:00|30165.7|30095.1|30105.2|30028.1|30165.7|30110|30101.1|30026.4|56
1757984700000|2025-09-16 01:05:00|30106.9|30026.4|30075.6|30055.6|30108.5|30066.2|30069.5|30024.7|32
1757985000000|2025-09-16 01:10:00|30077.5|30057.5|30065|30040|30077.5|30057.5|30053.5|30033.5|72
1757985300000|2025-09-16 01:15:00|30067.5|30042.5|30079.5|30059.5|30079.5|30059.5|30067.5|30042.5|40
1757985600000|2025-09-16 01:20:00|30085|30065|30080.5|30060.5|30091|30069.5|30080.5|30058.1|36
1757985900000|2025-09-16 01:25:00|30080.1|30060.1|30083.2|30063.2|30086|30066|30080.1|30060.1|43
1757986200000|2025-09-16 01:30:00|30080.9|30060.9|30064.2|30039.2|30086.1|30063.3|30055.3|30035.3|63
1757986500000|2025-09-16 01:35:00|30065|30040|30017.4|29975.9|30065.1|30040.1|30017.4|29975.9|67
1757986800000|2025-09-16 01:40:00|30013.1|29971.6|29994.4|29969.4|30033.8|29999.2|29993.8|29954.3|81
1757987100000|2025-09-16 01:45:00|29992.9|29967.9|30017.5|29997.5|30017.5|29997.5|29970.7|29948|89
1757987400000|2025-09-16 01:50:00|30019.4|29999.4|30050|30025|30079.2|30042.5|30014|29991.4|114
1757987700000|2025-09-16 01:55:00|30044.4|30019.4|30033.7|29996.4|30066.7|30019.4|30030|29992.8|66
1757988000000|2025-09-16 02:00:00|30051.5|29993.8|30030|30005|30055.6|30012.5|30025.6|29990.6|74
1757988300000|2025-09-16 02:05:00|30026.2|30006.2|30038.2|29990.3|30038.4|30010|30013.5|29966.6|62
1757988600000|2025-09-16 02:10:00|30037.3|29991.2|30038.7|29987.3|30046.2|30002.3|30019.4|29973.3|80
1757988900000|2025-09-16 02:15:00|30029|29989.8|30021|29996|30038.7|30000|30016.7|29986.7|38
1757989200000|2025-09-16 02:20:00|30020|29995|30005.1|29985.1|30023.6|29995|29989.5|29967.5|67
1757989500000|2025-09-16 02:25:00|30005|29985|30016.7|29991.7|30026.5|29997.6|30001|29978.7|47
1757989800000|2025-09-16 02:30:00|30016.9|29991.9|30032.6|30007.6|30038|30013|30016.9|29991.9|45
1757990100000|2025-09-16 02:35:00|30029.1|30004.1|30117.8|30003.4|30119.8|30028.6|30023.5|29994.5|70
1757990400000|2025-09-16 02:40:00|30126|29995.2|30056.8|30020|30126|30030|30031|29989.5|84
1757990700000|2025-09-16 02:45:00|30060.6|30023.8|30049.3|30014.3|30060.6|30026.2|30032.5|30007.8|78
1757991000000|2025-09-16 02:50:00|30044.6|30009.5|30024.5|30004.5|30049.1|30017.6|30020.4|29996.5|47
1757991300000|2025-09-16 02:55:00|30020.4|30000.4|30032.3|29982.5|30037.5|30005.1|30020|29982.5|47
1757991600000|2025-09-16 03:00:00|30036.5|29986.7|30011|29986|30037.5|29996.4|30001.2|29965.7|68
1757991900000|2025-09-16 03:05:00|30007.8|29982.8|30001.2|29981.2|30011|29986|29999.3|29979.3|53
1757992200000|2025-09-16 03:10:00|30004.6|29984.6|30001.9|29981.9|30005.1|29985.1|30000.5|29980.5|39
1757992500000|2025-09-16 03:15:00|30002.2|29982.2|29988.7|29968.7|30002.5|29982.5|29988.2|29968.2|44
1757992800000|2025-09-16 03:20:00|29988.9|29968.9|29986|29961|29990.6|29969.9|29955.6|29893.2|102
1757993100000|2025-09-16 03:25:00|29985.8|29960.8|29971.2|29934.4|29993.2|29960.8|29969|29923.6|62
1757993400000|2025-09-16 03:30:00|29973.7|29931.9|29964|29939|29983.3|29943|29958.8|29923.2|53
1757993700000|2025-09-16 03:35:00|29967.9|29932.9|29966.4|29929.8|29982.9|29939.1|29949.6|29909.4|124
1757994000000|2025-09-16 03:40:00|29966.1|29930|29965.4|29940.4|29986.2|29940.5|29960|29912.2|61
1757994300000|2025-09-16 03:45:00|29964.8|29939.8|29981.4|29946.3|29984.6|29947.6|29964.5|29934|71
1757994600000|2025-09-16 03:50:00|29984.1|29949.1|29992|29954.7|29992|29965|29975.9|29938.2|96
1757994900000|2025-09-16 03:55:00|29995.3|29958|29995|29970|29999.5|29974.5|29979.2|29943.9|44
1757995200000|2025-09-16 04:00:00|30000.5|29975.5|30005|29985|30011.5|29991.5|29994|29969|36
1757995500000|2025-09-16 04:05:00|30004.5|29984.5|30004.5|29984.5|30007.5|29987.5|30003.4|29983.4|19
1757995800000|2025-09-16 04:10:00|30005|29985|29980|29955|30009.9|29985|29980|29953.8|60
1757996100000|2025-09-16 04:15:00|29979|29954|29980.5|29955.5|29982.3|29960.3|29978.7|29954|38
1757996400000|2025-09-16 04:20:00|29980|29955|29980.9|29955.9|29981.1|29956.1|29979|29954|25
1757996700000|2025-09-16 04:25:00|29980.5|29955.5|29972.2|29947.2|29984.6|29955.5|29969.9|29945.2|48
1757997000000|2025-09-16 04:30:00|29972.8|29947.8|29987.5|29962.5|29987.5|29965|29969|29944|21
1757997300000|2025-09-16 04:35:00|29987.9|29962.9|30004.5|29984.5|30007.5|29987.5|29987.9|29962.9|33
1757997600000|2025-09-16 04:40:00|30005|29985|30002.2|29977.2|30029.2|29989.6|29999.3|29968.9|55
1757997900000|2025-09-16 04:45:00|30002.5|29977.5|30005|29985|30025.8|29985|30002.5|29975.1|11
1757998500000|2025-09-16 04:55:00|30009.8|29984.8|30005|29985|30010|29985|30005|29984.5|6
1757998800000|2025-09-16 05:00:00|30006.5|29986.5|30010|29985|30010|29987|30005.5|29984.5|26
1757999100000|2025-09-16 05:05:00|30009.5|29984.5|30009.5|29984.5|30009.5|29984.5|30009.5|29984.5|1
1757999700000|2025-09-16 05:15:00|30007.7|29982.7|30005|29980|30014.5|29982.7|30004.9|29973.1|15
1758000000000|2025-09-16 05:20:00|30004.6|29979.6|30004.6|29979.6|30005|29980|30004.6|29979.6|11
1758000300000|2025-09-16 05:25:00|30005|29980|29999|29979|30005|29980.5|29999|29979|8
1758000600000|2025-09-16 05:30:00|29999.1|29979.1|29995.2|29970.2|29999.1|29979.1|29990.8|29968.2|17
1758000900000|2025-09-16 05:35:00|29995.6|29970.6|29992.5|29972.5|29995.7|29973|29992.5|29970.2|10
1758001200000|2025-09-16 05:40:00|29993|29973|30002.5|29977.5|30002.6|29977.6|29993|29973|24
1758001500000|2025-09-16 05:45:00|30005|29980|30010.2|29968.9|30017.1|29984.4|30002|29968.9|47
1758001800000|2025-09-16 05:50:00|30008.5|29970.7|30004.5|29979.5|30013.2|29981|30003.6|29970.7|55
1758002100000|2025-09-16 05:55:00|30003.8|29978.8|29995|29970|30012.2|29981|29990.9|29968.1|77
1758002400000|2025-09-16 06:00:00|29994.7|29969.7|29975.2|29938|29997.4|29969.7|29963|29935.8|64
1758002700000|2025-09-16 06:05:00|29980.8|29943.6|29991|29971|29993.5|29971|29968.6|29936.5|53
1758003000000|2025-09-16 06:10:00|29990.5|29970.5|29981|29961|29993.8|29971.3|29980.2|29958.9|61
1758003300000|2025-09-16 06:15:00|29984|29964|29983.5|29963.5|29995|29975|29970.5|29950.5|74
1758003600000|2025-09-16 06:20:00|29979.9|29959.9|29982|29962|29987.3|29967.3|29978.1|29958.1|84
1758003900000|2025-09-16 06:25:00|29981.5|29961.5|29977.5|29957.5|29985|29965|29973.5|29953.5|67
1758004200000|2025-09-16 06:30:00|29976.5|29956.5|29984.5|29964.5|29987|29967|29963|29943|70
1758004500000|2025-09-16 06:35:00|29984|29964|29980.3|29960.3|29992|29972|29979.8|29959.8|36
1758004800000|2025-09-16 06:40:00|29980.4|29960.4|29998|29978|30001.6|29978.1|29980|29960|41
1758005100000|2025-09-16 06:45:00|29997.5|29977.5|30008.5|29988.5|30012.2|29988.5|29997.2|29972.7|77
1758005400000|2025-09-16 06:50:00|30010|29990|30018|29998|30021.2|30001.2|30010|29990|53
1758005700000|2025-09-16 06:55:00|30018.5|29998.5|30002.8|29982.8|30018.5|29998.5|30001.8|29981.8|44
1758006000000|2025-09-16 07:00:00|30002.7|29982.7|29996.4|29976.4|30004|29984|29996.2|29976.2|61
1758006300000|2025-09-16 07:05:00|29995.3|29975.3|29998|29978|29999.5|29979.5|29993|29973|37
1758006600000|2025-09-16 07:10:00|29997.5|29977.5|29994.7|29974.7|29998|29978|29992.5|29972.5|58
1758006900000|2025-09-16 07:15:00|29994.9|29974.9|29994.5|29974.5|29997.4|29977.4|29992.5|29972.5|49
1758007200000|2025-09-16 07:20:00|29994.9|29974.9|29995|29975|29996.5|29976.5|29992.4|29972.4|38
1758007500000|2025-09-16 07:25:00|29995.5|29975.5|30004.5|29984.5|30005|29985|29995.1|29975.1|37
1758007800000|2025-09-16 07:30:00|30005|29985|29999|29979|30005.1|29985.1|29992.5|29972.5|47
1758008100000|2025-09-16 07:35:00|29999.5|29979.5|30019.6|29999.6|30021|30001|29999.5|29979.5|64
1758008400000|2025-09-16 07:40:00|30019.8|29999.8|30033.5|30013.5|30043.5|30023.5|30015.2|29995.2|77
1758008700000|2025-09-16 07:45:00|30027.1|30007.1|30017.5|29997.5|30027.1|30007.1|30015.7|29995.7|36
1758009000000|2025-09-16 07:50:00|30017.1|29997.1|29992.1|29972.1|30017.1|29997.1|29988.5|29968.5|68
1758009300000|2025-09-16 07:55:00|29992.5|29972.5|29975.6|29955.6|29995|29975|29974.9|29954.9|107
1758009600000|2025-09-16 08:00:00|29976.5|29956.5|29982.5|29962.5|29983.9|29963.9|29972.6|29952.6|61
1758009900000|2025-09-16 08:05:00|29984.1|29964.1|29993.7|29973.7|29999.6|29979.6|29984.1|29964.1|68
1758010200000|2025-09-16 08:10:00|29993.1|29973.1|29969.5|29949.5|30000.7|29980.7|29968|29948|71
1758010500000|2025-09-16 08:15:00|29970.2|29950.2|29975.5|29955.5|29975.5|29955.5|29969.8|29949.8|18
1758010800000|2025-09-16 08:20:00|29977.5|29957.5|29985.5|29965.5|29988.5|29968.5|29977.5|29957.5|48
1758011100000|2025-09-16 08:25:00|29986|29966|29987.5|29967.5|29993.5|29973.5|29985.2|29965.2|62
1758011400000|2025-09-16 08:30:00|29987.1|29967.1|29991.5|29971.5|29992.5|29972.5|29986.9|29966.9|45
1758011700000|2025-09-16 08:35:00|29991.1|29971.1|29997.5|29977.5|30003.1|29983.1|29990.7|29970.7|30
1758012000000|2025-09-16 08:40:00|29998.1|29978.1|30000.5|29980.5|30002.1|29982.1|29997.5|29977.5|17
1758012300000|2025-09-16 08:45:00|30001.1|29981.1|30004.1|29984.1|30008.1|29988.1|29999.5|29979.5|64
1758012600000|2025-09-16 08:50:00|30004.5|29984.5|30001.2|29981.2|30006.5|29986.5|29999.5|29978.6|55
1758012900000|2025-09-16 08:55:00|29999.7|29979.7|29999.3|29979.3|30002.5|29982.5|29998.7|29978.7|34
1758013200000|2025-09-16 09:00:00|29999.2|29979.2|29997.5|29977.5|29999.7|29979.7|29996.3|29976.3|28
1758013800000|2025-09-16 09:10:00|29997.1|29977.1|29994|29974|30000|29977.5|29993.4|29973.4|23
1758014100000|2025-09-16 09:15:00|29993.1|29973.1|29990|29970|29994.5|29974.5|29990|29970|28
1758014400000|2025-09-16 09:20:00|29990.5|29970.5|29992.7|29972.7|29993.5|29973.5|29985.5|29965.5|30
1758014700000|2025-09-16 09:25:00|29993.1|29973.1|29996.1|29976.1|29997.1|29977.1|29992.8|29972.8|23
1758015000000|2025-09-16 09:30:00|29996.5|29976.5|29998.5|29978.5|29998.5|29978.5|29995.5|29975.5|8
1758015300000|2025-09-16 09:35:00|29999.1|29979.1|30001.5|29981.5|30003.5|29983.5|29999.1|29979.1|45
1758015600000|2025-09-16 09:40:00|30001.3|29981.3|30005|29985|30005|29985|30000|29980|38
1758015900000|2025-09-16 09:45:00|30003.5|29983.5|30001.5|29981.5|30004.1|29984.1|30000.5|29980.5|16
1758016200000|2025-09-16 09:50:00|30002.5|29982.5|30004.2|29984.2|30004.5|29984.5|29988|29968|41
1758016500000|2025-09-16 09:55:00|30003.7|29983.7|30008.1|29988.1|30008.5|29988.5|30003.5|29983.5|31
1758016800000|2025-09-16 10:00:00|30007.1|29987.1|30032.3|30012.3|30032.5|30012.5|30006.1|29986.1|43
1758017100000|2025-09-16 10:05:00|30032.5|30012.5|30032.1|30012.1|30045.5|30025.5|30032.1|30012.1|32
1758017400000|2025-09-16 10:10:00|30031.5|30011.5|30046.1|30026.1|30046.1|30026.1|30024.5|30004.5|63
1758017700000|2025-09-16 10:15:00|30046|30026|30033.1|30013.1|30048.5|30028.5|30031.5|30011.5|48
1758018000000|2025-09-16 10:20:00|30032.5|30012.5|30031.6|30011.6|30034.3|30014.3|30018|29998|66
1758018300000|2025-09-16 10:25:00|30032.1|30012.1|30027.1|30007.1|30047.5|30027.5|30027|30007|33
1758018600000|2025-09-16 10:30:00|30026.1|30006.1|30034|30014|30034.1|30014.1|30023.1|30003.1|20
1758018900000|2025-09-16 10:35:00|30033|30013|30032.1|30012.1|30039.3|30019.3|30030.5|30010.5|29
1758019200000|2025-09-16 10:40:00|30031.5|30011.5|30030.5|30010.5|30032.1|30012.1|30030.1|30010.1|29
1758019500000|2025-09-16 10:45:00|30031.1|30011.1|30035.1|30015.1|30035.1|30015.1|30030.5|30010.5|5
1758019800000|2025-09-16 10:50:00|30036.5|30016.5|30036|30016|30036.5|30016.5|30035|30015|7
1758020100000|2025-09-16 10:55:00|30035.5|30015.5|30033.5|30013.5|30035.5|30015.5|30031.1|30011.1|29
1758020400000|2025-09-16 11:00:00|30034|30014|30031.6|30011.6|30034|30014|30031.1|30011.1|16
1758020700000|2025-09-16 11:05:00|30032|30012|30036.5|30016.5|30040.5|30020.5|30032|30012|26
1758021000000|2025-09-16 11:10:00|30036|30016|30044.1|30024.1|30057.5|30037.5|30036|30016|35
1758021300000|2025-09-16 11:15:00|30048.5|30028.5|30038.6|30018.6|30055.5|30035.5|30038|30018|43
1758021600000|2025-09-16 11:20:00|30038|30018|30038.1|30018.1|30038.5|30018.5|30037.5|30017.5|14
1758021900000|2025-09-16 11:25:00|30038.5|30018.5|30040.1|30020.1|30040.1|30020.1|30038.5|30018.5|4
1758022200000|2025-09-16 11:30:00|30041.1|30021.1|30040.5|30020.5|30043.3|30023.3|30040.5|30020.5|18
1758022500000|2025-09-16 11:35:00|30040.1|30020.1|30025.5|30005.5|30040.1|30020.1|30025.5|30005.5|20
1758022800000|2025-09-16 11:40:00|30026|30006|30021.5|30001.5|30028.1|30008.1|30020|30000|21
1758023100000|2025-09-16 11:45:00|30021|30001|30017|29997|30023|30003|30017|29997|34
1758023400000|2025-09-16 11:50:00|30017.5|29997.5|30017|29997|30019|29999|30016|29996|16
1758023700000|2025-09-16 11:55:00|30017.5|29997.5|30031.5|30011.5|30032.1|30012.1|30017.5|29997.5|41
1758024000000|2025-09-16 12:00:00|30028.5|30008.5|30024.5|30004.5|30028.5|30008.5|30022|30002|34
1758024300000|2025-09-16 12:05:00|30025.1|30005.1|30028.5|30008.5|30028.5|30008.5|30023.5|30003.5|15
1758024600000|2025-09-16 12:10:00|30029.1|30009.1|30029.1|30009.1|30031.5|30011.5|30029.1|30009.1|6
1758024900000|2025-09-16 12:15:00|30029.5|30009.5|30031|30011|30031|30011|30029.5|30009.5|3
1758025200000|2025-09-16 12:20:00|30043.5|30003.4|30043.5|30003.4|30043.5|30003.4|30040.5|30000.4|3
1758025500000|2025-09-16 12:25:00|30041.5|30001.4|30049.3|29993.6|30049.4|30008.8|30041.5|29993.6|17
1758025800000|2025-09-16 12:30:00|30051.8|29991.1|30074.4|30054.4|30096|30056|30048.8|29991.1|46
1758026100000|2025-09-16 12:35:00|30074|30049|30064|30039|30074|30049|30048|30028|74
1758026400000|2025-09-16 12:40:00|30064.5|30039.5|30067.5|30047.5|30071.6|30050.1|30063.6|30039|40
1758026700000|2025-09-16 12:45:00|30071.1|30051.1|30070.6|30045.6|30076.1|30056.1|30066|30041|50
1758027000000|2025-09-16 12:50:00|30071|30046|30067.5|30047.5|30071.1|30051.1|30067.5|30045.5|12
1758027300000|2025-09-16 12:55:00|30067.1|30047.1|30063.5|30043.5|30070.5|30050.5|30062.1|30042.1|31
1758027600000|2025-09-16 13:00:00|30063|30043|30058.5|30038.5|30063.5|30043.5|30057|30037|29
1758027900000|2025-09-16 13:05:00|30059|30039|30058|30033|30062.5|30042.5|30049|30029|37
1758028200000|2025-09-16 13:10:00|30057.5|30032.5|30057.5|30032.5|30060|30035|30055.5|30030.5|49
1758028500000|2025-09-16 13:15:00|30060|30035|30053|30028|30060.5|30035.5|30052.5|30027.5|25
1758028800000|2025-09-16 13:20:00|30051|30026|30038.5|30018.5|30051|30026|30033|30008|29
1758029100000|2025-09-16 13:25:00|30038.4|30018.4|30034|30009|30038.4|30018.4|30019.5|29999.5|82
1758029400000|2025-09-16 13:30:00|30033.5|30008.5|30034|30014|30036.5|30016.5|30031|30008.5|28
1758029700000|2025-09-16 13:35:00|30034.5|30014.5|30029.5|30009.5|30034.5|30014.5|30029|30009|38
1758030000000|2025-09-16 13:40:00|30027|30007|30032.1|30007.1|30037.5|30017.5|30026.5|30002.8|46
1758030300000|2025-09-16 13:45:00|30031.5|30006.5|30037|30012|30037|30012|30028.5|30003.5|23
1758030600000|2025-09-16 13:50:00|30036.5|30011.5|30044|30019|30044|30019|30036.5|30011.5|9
1758030900000|2025-09-16 13:55:00|30044.6|30019.6|30038|30013|30046.5|30021.5|30037|30012|16
1758031200000|2025-09-16 14:00:00|30039.2|30014.2|30039.1|30014.1|30040.6|30015.6|30038|30013|51
1758031500000|2025-09-16 14:05:00|30039.6|30014.6|30024|29999|30039.6|30014.6|30016|29991|60
1758031800000|2025-09-16 14:10:00|30024.5|29999.5|30002|29977|30035|30000|29987.3|29944.9|79
1758032100000|2025-09-16 14:15:00|30002.6|29977.6|29992.5|29967.5|30021.6|29977.6|29990.4|29953.1|25
1758032400000|2025-09-16 14:20:00|29990|29970|30007.5|29982.5|30007.6|29985|29990|29970|18
1758032700000|2025-09-16 14:25:00|30004.3|29979.3|30003.6|29978.6|30004.3|29979.3|30000.2|29975.2|39
1758033000000|2025-09-16 14:30:00|30003|29978|30003.5|29978.5|30003.6|29978.6|30003|29978|7
1758033300000|2025-09-16 14:35:00|30003|29978|30003.4|29978.4|30003.5|29978.5|30002.4|29977.4|15
1758033600000|2025-09-16 14:40:00|30003.5|29978.5|30000|29975|30003.5|29978.5|30000|29975|23
1758033900000|2025-09-16 14:45:00|29998.5|29973.5|29996.5|29971.5|29998.5|29973.5|29996|29971|26
1758034200000|2025-09-16 14:50:00|29997|29972|29996.5|29971.5|29997.2|29972.2|29996.4|29971.4|15
1758034500000|2025-09-16 14:55:00|29995.5|29970.5|29996.5|29971.5|29996.5|29971.5|29995|29970|4
1758034800000|2025-09-16 15:00:00|29997|29972|30007|29982|30007|29982|29995.5|29970.5|13
1758035100000|2025-09-16 15:05:00|30006.2|29981.2|30003.5|29983.5|30007.5|29983.5|30003.5|29980.9|13
1758035400000|2025-09-16 15:10:00|30003|29983|30013|29988|30013.6|29988.6|30003|29980.5|13
1758035700000|2025-09-16 15:15:00|30013.6|29988.6|30043.1|30023.1|30044.5|30024.5|30012.6|29987.6|47
1758036000000|2025-09-16 15:20:00|30043|30023|30027.5|30007.5|30044.1|30024.1|30023.5|30003.5|57
1758036300000|2025-09-16 15:25:00|30028.1|30008.1|30037.4|30017.4|30039.4|30019.4|30027.1|30007.1|37
1758036600000|2025-09-16 15:30:00|30038.3|30018.3|30047.5|30027.5|30047.5|30027.5|30037.5|30017.5|42
1758036900000|2025-09-16 15:35:00|30050|30025|30041.5|30021.5|30080.4|30038|30041.3|30008.4|72
1758037200000|2025-09-16 15:40:00|30041|30021|30040|30020|30046.8|30026.8|30037.8|30017.8|31
1758037500000|2025-09-16 15:45:00|30039.5|30019.5|30030.1|30010.1|30040|30020|30029.1|30009.1|20
1758037800000|2025-09-16 15:50:00|30030|30010|30026.5|30006.5|30030.5|30010.5|30024.1|30004.1|16
1758038100000|2025-09-16 15:55:00|30026|30006|30028|30008|30028|30008|30025|30005|13
1758038400000|2025-09-16 16:00:00|30028.5|30008.5|30030|30010|30031.5|30011.5|30023.5|30003.5|42
1758038700000|2025-09-16 16:05:00|30030.5|30010.5|30028.5|30008.5|30037|30017|30024.5|30004.5|37
1758039000000|2025-09-16 16:10:00|30030.5|30010.5|30033.5|30013.5|30033.5|30013.5|30027.5|30007.5|28
1758039300000|2025-09-16 16:15:00|30051.7|30026.7|30033.6|30008.6|30062|30037|30029.5|30004.5|67
1758039600000|2025-09-16 16:20:00|30033|30008|30020|29995|30033|30008|30020|29995|30
1758039900000|2025-09-16 16:25:00|30019.5|29994.5|30018.5|29993.5|30019.6|29994.6|29996.5|29974|34
1758040200000|2025-09-16 16:30:00|30018.6|29993.6|30003|29983|30023.5|29998.5|30002|29981.5|45
1758040500000|2025-09-16 16:35:00|30003.5|29983.5|30020.5|30000.5|30023.4|30001|30003.5|29983.5|44
1758040800000|2025-09-16 16:40:00|30020|30000|30010|29990|30021.5|30001.5|30010|29990|19
1758041100000|2025-09-16 16:45:00|30009.5|29989.5|30016.5|29996.5|30016.5|29996.5|30009.5|29989.5|33
1758041400000|2025-09-16 16:50:00|30015.5|29995.5|30016.5|29996.5|30017|29997|30010|29990|13
1758041700000|2025-09-16 16:55:00|30016|29996|30024|29999|30024|30000.5|30015.5|29995.5|10
1758042000000|2025-09-16 17:00:00|30024.6|29999.6|30020|30000|30024.6|30001|30020|29998|12
1758042300000|2025-09-16 17:05:00|30019|29999|30019.5|29999.5|30020.5|30000.5|30018|29998|14
1758042600000|2025-09-16 17:10:00|30020|30000|30014|29994|30022.5|30002.5|30014|29994|7
1758042900000|2025-09-16 17:15:00|30014.5|29994.5|30008.5|29988.5|30014.5|29994.5|30008.5|29988.5|14
1758043200000|2025-09-16 17:20:00|30009.5|29989.5|30007.5|29987.5|30010|29990|30005.5|29983.6|31
1758043500000|2025-09-16 17:25:00|30007|29987|30019.5|29999.5|30019.5|29999.5|30007|29987|26
1758043800000|2025-09-16 17:30:00|30019|29999|30022|30002|30022|30002|30013|29993|22
1758044100000|2025-09-16 17:35:00|30021.5|30001.5|30021.5|30001.5|30025|30005|30017|29992|30
1758044400000|2025-09-16 17:40:00|30021|30001|30017|29997|30021.5|30001.5|30014.5|29994.5|23
1758044700000|2025-09-16 17:45:00|30016.5|29996.5|30014.5|29994.5|30016.5|29996.5|30013.5|29993.5|9
1758045000000|2025-09-16 17:50:00|30014|29994|30011|29991|30014.5|29994.5|30007|29987|22
1758045300000|2025-09-16 17:55:00|30012|29992|30020.7|30000.7|30024.3|30004.3|30012|29992|32
1758045600000|2025-09-16 18:00:00|30020.3|30000.3|30018|29998|30020.6|30000.6|30017.5|29997.5|11
1758045900000|2025-09-16 18:05:00|30017|29997|30019.5|29999.5|30019.5|29999.5|30017|29997|7
1758046200000|2025-09-16 18:10:00|30018.5|29998.5|30018|29998|30018.5|29998.5|30015|29995|3
1758046500000|2025-09-16 18:15:00|30017.5|29997.5|30018|29998|30018|29998|30017.5|29997.5|2
1758046800000|2025-09-16 18:20:00|30017|29997|30014.5|29994.5|30017|29997|30014|29994|5
1758047100000|2025-09-16 18:25:00|30013.5|29993.5|30012|29992|30013.5|29993.5|30011.5|29991.5|8
1758047400000|2025-09-16 18:30:00|30011.5|29991.5|30011|29991|30013|29993|30011|29991|11
1758047700000|2025-09-16 18:35:00|30010.5|29990.5|30008|29988|30010.5|29990.5|30006.5|29986.5|8
1758048000000|2025-09-16 18:40:00|30008.5|29988.5|30011|29986|30011|29988.5|30008.5|29986|2
1758048300000|2025-09-16 18:45:00|30010.5|29985.5|30013.6|29988.6|30013.6|29988.6|30004.5|29979.5|9
1758048600000|2025-09-16 18:50:00|30012.6|29987.6|30012|29987|30012.6|29987.6|30012|29987|2
1758048900000|2025-09-16 18:55:00|30011.6|29986.6|30021|29996|30025|30000|30011|29986|15
1758049200000|2025-09-16 19:00:00|30030.2|29976.7|30032.8|29978.2|30039.4|29983.7|30030.2|29975.6|22
1758049500000|2025-09-16 19:05:00|30032.2|29978.7|30036.2|29982.7|30038.4|29983.7|30032.2|29978.7|7
1758049800000|2025-09-16 19:10:00|30035.1|29983.8|30035.1|29983.8|30035.1|29983.8|30035.1|29983.8|1
1758050400000|2025-09-16 19:20:00|30027.6|30002.6|30043.8|29978.3|30045|30002.6|30027.6|29970.4|35
1758050700000|2025-09-16 19:25:00|30043.1|29978.9|30023.6|29981.3|30043.3|29994.5|30018.9|29973.1|20
1758051000000|2025-09-16 19:30:00|30023.1|29981.9|30017.6|29992.6|30023.1|29992.6|30015|29981.9|5
1758051600000|2025-09-16 19:40:00|30021.3|29996.3|30034.7|29996.2|30036.3|30000.1|30021.3|29988.6|19
1758051900000|2025-09-16 19:45:00|30034.3|29996.6|30022.5|29997.5|30034.5|29997.5|30022.5|29990.2|8
1758052200000|2025-09-16 19:50:00|30015|29995|30022.5|29997.5|30022.5|29997.5|30015|29995|2
1758052500000|2025-09-16 19:55:00|30022.6|29997.6|30020|29995|30022.6|29997.6|30020|29995|2
1758070800000|2025-09-17 01:00:00|30004.5|29948.8|29971.2|29931.6|30004.5|29959.5|29959|29925.3|56
1758071100000|2025-09-17 01:05:00|29975.4|29935.8|29961.4|29936.4|29982.9|29961.5|29954.1|29933.8|101
1758071400000|2025-09-17 01:10:00|29961.2|29936.2|29929.4|29894.2|29961.2|29938.7|29911.8|29887.5|94
1758071700000|2025-09-17 01:15:00|29938|29886.9|29941.4|29916.4|29971.6|29930|29929.3|29886.9|74
1758072000000|2025-09-17 01:20:00|29949.5|29909.2|29942.5|29922.5|29953.1|29925.7|29934.5|29907.8|48
1758072300000|2025-09-17 01:25:00|29951.6|29926.6|29941|29921|29951.9|29926.9|29936.6|29912.6|59
1758072600000|2025-09-17 01:30:00|29940.9|29920.9|30000.2|29943.4|30000.9|29977|29936|29913.8|114
1758072900000|2025-09-17 01:35:00|29989.9|29953.6|29956.5|29936.5|29996.4|29960.7|29956.5|29936|138
1758073200000|2025-09-17 01:40:00|29957|29937|29960.8|29940.8|29971.5|29940.8|29954.9|29928.4|74
1758073500000|2025-09-17 01:45:00|29959.8|29939.8|29958.5|29938.5|29968|29948|29957.5|29937.5|70
1758073800000|2025-09-17 01:50:00|29958|29938|29944|29924|29958.1|29938.1|29943.5|29923.5|36
1758074100000|2025-09-17 01:55:00|29944.5|29924.5|29950.8|29930.8|29951|29931|29943.5|29923.5|29
1758074400000|2025-09-17 02:00:00|29950.7|29930.7|29952.6|29932.6|29956|29936|29950.7|29930.7|67
1758074700000|2025-09-17 02:05:00|29953.1|29933.1|29952.5|29932.5|29954|29934|29943.4|29923.4|53
1758075000000|2025-09-17 02:10:00|29953|29933|29952.5|29932.5|29953|29933|29942|29922|62
1758075300000|2025-09-17 02:15:00|29949.9|29929.9|29952.5|29932.5|29956.8|29936.8|29944|29924|56
1758075600000|2025-09-17 02:20:00|29952.6|29932.6|29952.9|29932.9|29953.6|29933.6|29950|29930|79
1758075900000|2025-09-17 02:25:00|29952.8|29932.8|29961.5|29941.5|29963.5|29943.5|29952.7|29932.7|29
1758076200000|2025-09-17 02:30:00|29962|29942|29964.1|29944.1|29971|29951|29962|29942|44
1758076500000|2025-09-17 02:35:00|29964.9|29944.9|29971.9|29951.9|29976.5|29956.5|29964.9|29944.9|36
1758076800000|2025-09-17 02:40:00|29971.7|29951.7|29965|29945|29972|29952|29964|29944|39
1758077100000|2025-09-17 02:45:00|29964|29944|29956.5|29936.5|29966|29946|29956.5|29936.5|52
1758077400000|2025-09-17 02:50:00|29955.4|29935.4|29959.6|29939.6|29967|29947|29952.5|29932.5|80
1758077700000|2025-09-17 02:55:00|29959.4|29939.4|29969.6|29949.6|29976.1|29956.1|29958|29938|46
1758078000000|2025-09-17 03:00:00|29969.5|29949.5|29970.5|29950.5|29971.6|29951.6|29966.4|29946.4|45
1758078300000|2025-09-17 03:05:00|29971|29951|29966.3|29946.3|29971|29951|29965.6|29945.6|42
1758078600000|2025-09-17 03:10:00|29966.6|29946.6|29963|29943|29969.1|29949.1|29962.5|29942.5|37
1758078900000|2025-09-17 03:15:00|29962.5|29942.5|29961.7|29941.7|29962.5|29942.5|29956.6|29936.6|51
1758079200000|2025-09-17 03:20:00|29961.4|29941.4|29965.1|29945.1|29966.9|29946.9|29959.8|29939.8|52
1758079500000|2025-09-17 03:25:00|29965.5|29945.5|29971|29951|29972.1|29952.1|29965|29945|48
1758079800000|2025-09-17 03:30:00|29970.7|29950.7|29970|29950|29971|29951|29968.5|29948.5|10
1758080100000|2025-09-17 03:35:00|29970.1|29950.1|29977.5|29957.5|29979.5|29959.5|29970|29950|23
1758080400000|2025-09-17 03:40:00|29979.4|29959.4|29990|29970|29997.5|29977.5|29977.5|29957.5|18
1758080700000|2025-09-17 03:45:00|29989.5|29969.5|29995|29975|30022|29997|29989.5|29969.5|40
1758081000000|2025-09-17 03:50:00|29994.5|29974.5|29996.7|29976.7|29996.7|29976.7|29994|29974|15
1758081300000|2025-09-17 03:55:00|29996.9|29976.9|30010|29990|30011|29991|29996.5|29976.5|30
1758081600000|2025-09-17 04:00:00|30009.5|29989.5|30017.5|29997.5|30028.5|30008.5|30009.5|29989.5|51
1758081900000|2025-09-17 04:05:00|30017.3|29997.3|30008.5|29988.5|30017.5|29997.5|30007.5|29987.5|22
1758082200000|2025-09-17 04:10:00|30008.1|29988.1|29997.1|29977.1|30008.5|29988.5|29996.5|29976.5|23
1758082500000|2025-09-17 04:15:00|29996.8|29976.8|29997.1|29977.1|29997.3|29977.3|29996.5|29976.5|19
1758082800000|2025-09-17 04:20:00|29997|29977|29994|29974|29997.1|29977.1|29993|29973|19
1758083100000|2025-09-17 04:25:00|29994.5|29974.5|29992.5|29972.5|29994.5|29974.5|29992.5|29972.5|2
1758083400000|2025-09-17 04:30:00|29993.2|29973.2|29999.6|29979.6|29999.7|29979.7|29992.5|29972.5|6
1758083700000|2025-09-17 04:35:00|30003.5|29983.5|30005.7|29985.7|30018|29998|29998.2|29978.2|96
1758084000000|2025-09-17 04:40:00|30006|29986|30006|29986|30007.1|29987.1|30004.5|29984.5|16
1758084300000|2025-09-17 04:45:00|30005|29985|29999.1|29979.1|30005|29985|29998.5|29978.5|26
1758084600000|2025-09-17 04:50:00|29999.2|29979.2|29996.5|29976.5|29999.2|29979.2|29996.4|29976.4|18
1758084900000|2025-09-17 04:55:00|29996|29976|29995.5|29975.5|29996.1|29976.1|29995.5|29975.5|13
1758085200000|2025-09-17 05:00:00|29995.7|29975.7|30001|29981|30001|29981|29989.3|29969.3|36
1758085500000|2025-09-17 05:05:00|30003|29983|30006.5|29986.5|30006.5|29986.5|30003|29983|15
1758086100000|2025-09-17 05:15:00|30006.7|29986.7|30010|29990|30011.2|29991.2|30006.5|29986.5|9
1758086400000|2025-09-17 05:20:00|30014|29994|30019.1|29999.1|30019.3|29999.3|30014|29994|26
1758086700000|2025-09-17 05:25:00|30018.5|29998.5|30007.5|29987.5|30018.5|29998.5|30006.5|29986.5|23
1758087000000|2025-09-17 05:30:00|30008.2|29988.2|30009|29989|30010.2|29990.2|30007.5|29987.5|8
1758087300000|2025-09-17 05:35:00|30006.5|29986.5|30032|30012|30033|30013|30006.5|29986.5|24
1758087600000|2025-09-17 05:40:00|30034|30014|30031|30011|30039|30019|30028|30008|37
1758087900000|2025-09-17 05:45:00|30030.5|30010.5|30026.7|30006.7|30030.5|30010.5|30026.7|30006.7|48
1758088200000|2025-09-17 05:50:00|30026.1|30006.1|30028.5|30008.5|30030.7|30010.7|30025.9|30005.9|28
1758088500000|2025-09-17 05:55:00|30028.1|30008.1|30020.5|30000.5|30028.5|30008.5|30019.1|29999.1|10
1758088800000|2025-09-17 06:00:00|30019.5|29999.5|30043.7|30018.7|30060.7|30031.6|30016.1|29996.1|127
1758089100000|2025-09-17 06:05:00|30044|30019|30040.6|30020.6|30049.6|30029.6|30036.5|30015.9|82
1758089400000|2025-09-17 06:10:00|30040.9|30020.9|30038|30018|30049.5|30029.5|30036.9|30016.9|81
1758089700000|2025-09-17 06:15:00|30037|30017|30029.5|30009.5|30042.8|30022.8|30027.1|30007.1|80
1758090000000|2025-09-17 06:20:00|30030|30010|30027|30007|30030.2|30010.2|30020.1|30000.1|57
1758090300000|2025-09-17 06:25:00|30035.5|30015.5|30023.7|30003.7|30037|30017|30020.7|30000.7|75
1758090600000|2025-09-17 06:30:00|30023.5|30003.5|30025.2|30005.2|30034.7|30014.7|30023.5|30003.5|40
1758090900000|2025-09-17 06:35:00|30025.5|30005.5|30032.1|30012.1|30032.1|30012.1|30022.5|30002.5|40
1758091200000|2025-09-17 06:40:00|30033.5|30013.5|30034.1|30014.1|30038.1|30018.1|30031.3|30011.3|35
1758091500000|2025-09-17 06:45:00|30033.1|30013.1|30047.5|30027.5|30053.5|30033.5|30031.7|30011.7|58
1758091800000|2025-09-17 06:50:00|30047.1|30027.1|30042.5|30022.5|30054.6|30034.1|30041.9|30016.9|49
1758092100000|2025-09-17 06:55:00|30042|30022|30039.5|30019.5|30043.5|30023.5|30039.5|30019.5|39
1758092400000|2025-09-17 07:00:00|30040.5|30020.5|30049.1|30029.1|30055.1|30035.1|30037.5|30017.5|53
1758092700000|2025-09-17 07:05:00|30044|30024|30015.1|29990.1|30044|30024|30004.1|29983.5|150
1758093000000|2025-09-17 07:10:00|30015.5|29990.5|30011|29991|30015.7|29991|30007.9|29986|26
1758093300000|2025-09-17 07:15:00|30014.4|29994.4|29990.9|29970.9|30014.4|29994.4|29990.5|29970.5|59
1758093600000|2025-09-17 07:20:00|29991.5|29971.5|30010|29990|30014.4|29994.4|29991.1|29971.1|41
1758093900000|2025-09-17 07:25:00|30010.1|29990.1|30009.5|29989.5|30012.5|29992.5|30009.5|29989.5|14
1758094200000|2025-09-17 07:30:00|30012.5|29992.5|30006.1|29986.1|30013|29993|30005.1|29985.1|47
1758094500000|2025-09-17 07:35:00|30006.2|29986.2|30009.1|29989.1|30009.1|29989.1|30004.5|29984.5|34
1758094800000|2025-09-17 07:40:00|30009|29989|30008|29988|30010|29990|30007.5|29987.5|16
1758095100000|2025-09-17 07:45:00|30007.5|29987.5|29992.1|29972.1|30008|29988|29992|29972|23
1758095400000|2025-09-17 07:50:00|29993.1|29973.1|30003.5|29983.5|30005.5|29985.5|29993.1|29973.1|26
1758095700000|2025-09-17 07:55:00|30004.1|29984.1|30003.1|29983.1|30004.5|29984.5|30000.3|29980.3|19
1758096000000|2025-09-17 08:00:00|30003|29983|30002.5|29982.5|30004.1|29984.1|30002.5|29982.5|9
1758096300000|2025-09-17 08:05:00|30002|29982|30001|29981|30002|29982|29998.5|29978.5|20
1758096600000|2025-09-17 08:10:00|29992|29972|29994|29974|29997.5|29977.5|29989|29969|27
1758096900000|2025-09-17 08:15:00|29997|29977|30003.5|29983.5|30003.5|29983.5|29997|29977|26
1758097200000|2025-09-17 08:20:00|30003.3|29983.3|30003.5|29983.5|30003.5|29983.5|30002.2|29982.2|17
1758097500000|2025-09-17 08:25:00|30003|29983|30000|29980|30014.3|29994.3|29999.5|29979.5|34
1758097800000|2025-09-17 08:30:00|30000.5|29980.5|29998.1|29978.1|30003.1|29983.1|29988.1|29968.1|55
1758098100000|2025-09-17 08:35:00|29999.1|29979.1|30017|29997|30017|29997|29998.5|29978.5|45
1758098400000|2025-09-17 08:40:00|30015.5|29995.5|30016.5|29996.5|30017.5|29997.5|30015.5|29995.5|19
1758098700000|2025-09-17 08:45:00|30016.1|29996.1|30000.9|29980.9|30016.5|29996.5|29997.4|29977.4|72
1758099000000|2025-09-17 08:50:00|30000.5|29980.5|30003.5|29983.5|30006.1|29986.1|29996.1|29976.1|87
1758099300000|2025-09-17 08:55:00|30004.5|29984.5|30007.5|29987.5|30007.5|29987.5|30003.5|29983.5|28
1758099600000|2025-09-17 09:00:00|30006.7|29986.7|30006.5|29986.5|30009.4|29989.4|30000.5|29980.5|31
1758099900000|2025-09-17 09:05:00|30004.5|29984.5|29999.3|29979.3|30005.5|29985.5|29993.1|29973.1|40
1758100200000|2025-09-17 09:10:00|29998.8|29978.8|30002.5|29982.5|30006.3|29986.3|29998.3|29978.3|33
1758100500000|2025-09-17 09:15:00|30003.3|29983.3|30001.1|29981.1|30003.5|29983.5|29996.1|29976.1|21
1758100800000|2025-09-17 09:20:00|30000.5|29980.5|30002.5|29982.5|30002.5|29982.5|30000.5|29980.5|4
1758101100000|2025-09-17 09:25:00|30002.3|29982.3|30003.5|29983.5|30003.5|29983.5|30001.3|29981.3|12
1758101400000|2025-09-17 09:30:00|30003.3|29983.3|30009.5|29989.5|30016.8|29996.8|29998.1|29978.1|37
1758101700000|2025-09-17 09:35:00|30009.7|29989.7|30003.1|29983.1|30018.5|29998.5|30000.5|29980.5|85
1758102000000|2025-09-17 09:40:00|30000.1|29980.1|29995.3|29975.3|30002.1|29982.1|29994.7|29974.7|51
1758102300000|2025-09-17 09:45:00|29987.5|29967.5|29990.1|29970.1|29994.7|29974.7|29980.5|29960.5|50
1758102600000|2025-09-17 09:50:00|29989.5|29969.5|30002.1|29982.1|30003.1|29983.1|29989.5|29969.5|25
1758102900000|2025-09-17 09:55:00|30002.5|29982.5|30012.5|29992.5|30012.5|29992.5|30002.3|29982.3|8
1758103200000|2025-09-17 10:00:00|30012.1|29992.1|29999.1|29979.1|30012.5|29992.5|29988.5|29968.5|25
1758103500000|2025-09-17 10:05:00|29999.5|29979.5|30012.1|29992.1|30014.1|29994.1|29999.5|29979.5|36
1758103800000|2025-09-17 10:10:00|30011.7|29991.7|30026.1|30006.1|30028.1|30008.1|30007.1|29987.1|36
1758104100000|2025-09-17 10:15:00|30026.3|30006.3|30022|30002|30026.3|30006.3|30022|30002|21
1758104400000|2025-09-17 10:20:00|30021.5|30001.5|30015.1|29995.1|30022|30002|30000|29980|25
1758104700000|2025-09-17 10:25:00|30014.5|29994.5|30007.1|29987.1|30014.5|29994.5|30002.2|29982.2|42
1758105000000|2025-09-17 10:30:00|30008.7|29988.7|30006.5|29986.5|30009.1|29989.1|30003.1|29983.1|32
1758105300000|2025-09-17 10:35:00|30006.1|29986.1|30004.1|29984.1|30006.1|29986.1|29996.7|29976.7|17
1758105600000|2025-09-17 10:40:00|30005.1|29985.1|30007.1|29987.1|30007.1|29987.1|30005.1|29985.1|9
1758105900000|2025-09-17 10:45:00|30006.1|29986.1|30006.1|29986.1|30006.7|29986.7|30004.1|29984.1|16
1758106200000|2025-09-17 10:50:00|30006.5|29986.5|30006.1|29986.1|30006.5|29986.5|30004.5|29984.5|7
1758106500000|2025-09-17 10:55:00|30007.1|29987.1|30007.5|29987.5|30007.5|29987.5|30006.1|29986.1|5
1758106800000|2025-09-17 11:00:00|30006.1|29986.1|30006.5|29986.5|30006.5|29986.5|30004.5|29984.5|6
1758107100000|2025-09-17 11:05:00|30005.5|29985.5|30006.5|29986.5|30006.5|29986.5|30003.5|29983.5|30
1758107400000|2025-09-17 11:10:00|30006|29986|30006.5|29986.5|30007.1|29987.1|30004.5|29984.5|22
1758107700000|2025-09-17 11:15:00|30006.1|29986.1|30006.5|29986.5|30006.5|29986.5|30005.5|29985.5|8
1758108000000|2025-09-17 11:20:00|30006.1|29986.1|30002.5|29982.5|30006.1|29986.1|30002.5|29982.5|9
1758108300000|2025-09-17 11:25:00|30003|29983|30003|29983|30003.5|29983.5|30003|29983|6
1758108600000|2025-09-17 11:30:00|30002.5|29982.5|30005.1|29985.1|30006.1|29986.1|30002.4|29982.4|11
1758108900000|2025-09-17 11:35:00|30004.5|29984.5|30003.1|29983.1|30004.5|29984.5|30002.5|29982.5|18
1758109200000|2025-09-17 11:40:00|30002.5|29982.5|30004.5|29984.5|30005.1|29985.1|30002.5|29982.5|17
1758109500000|2025-09-17 11:45:00|30004.1|29984.1|29991.5|29971.5|30005.1|29985.1|29987|29967|44
1758109800000|2025-09-17 11:50:00|29990.5|29970.5|29991.5|29971.5|29992.1|29972.1|29990.1|29970.1|9
1758110100000|2025-09-17 11:55:00|29992.1|29972.1|29991.5|29971.5|29992.5|29972.5|29991.5|29971.5|9
1758110400000|2025-09-17 12:00:00|29991.1|29971.1|29992.1|29972.1|29992.1|29972.1|29990.5|29970.5|9
1758110700000|2025-09-17 12:05:00|29992.5|29972.5|30000.5|29980.5|30000.5|29980.5|29992.5|29972.5|13
1758111000000|2025-09-17 12:10:00|30002.1|29982.1|29999.6|29979.6|30002.1|29982.1|29999.5|29979.5|7
1758111300000|2025-09-17 12:15:00|29997.1|29977.1|30000|29980|30001|29981|29996.9|29976.9|28
1758111600000|2025-09-17 12:20:00|30003.6|29978.6|30002.5|29982.5|30005|29982.5|30002|29977.5|7
1758111900000|2025-09-17 12:25:00|29995.1|29975.1|29989.9|29969.9|29995.1|29975.1|29988|29968|20
1758112200000|2025-09-17 12:30:00|29988.9|29968.9|29986.9|29966.9|29989.1|29969.1|29985.9|29965.9|21
1758112500000|2025-09-17 12:35:00|29987.3|29967.3|29988.3|29968.3|29989.1|29969.1|29987.3|29967.3|8
1758112800000|2025-09-17 12:40:00|29981.1|29961.1|29961.5|29936.5|29981.9|29961.1|29945.5|29925.5|58
1758113100000|2025-09-17 12:45:00|29961.3|29936.3|29954.5|29934.5|29963.1|29943.1|29953.2|29933.2|21
1758113400000|2025-09-17 12:50:00|29955.1|29935.1|29948.5|29928.5|29957.5|29937.5|29947.7|29927.7|31
1758113700000|2025-09-17 12:55:00|29949.5|29929.5|29954.5|29934.5|29955.1|29935.1|29948.1|29928.1|26
1758114000000|2025-09-17 13:00:00|29954.3|29934.3|29954|29934|29954.3|29934.3|29954|29934|2
1758114300000|2025-09-17 13:05:00|29959|29939|29966.5|29946.5|29974.1|29953.1|29958.8|29938.8|37
1758114600000|2025-09-17 13:10:00|29967.5|29947.5|29968|29948|29970.5|29950.5|29967.5|29947.5|20
1758114900000|2025-09-17 13:15:00|29968.5|29948.5|29966.5|29946.5|29970.5|29950.5|29964.5|29944.5|16
1758115200000|2025-09-17 13:20:00|29967.5|29947.5|29964|29944|29968.9|29948.9|29964|29944|12
1758115500000|2025-09-17 13:25:00|29965.5|29945.5|29953.5|29933.5|29969.3|29949.3|29950.9|29930.9|44
1758115800000|2025-09-17 13:30:00|29952.9|29932.9|29955.5|29935.5|29955.5|29935.5|29952.8|29932.8|14
1758116100000|2025-09-17 13:35:00|29949.5|29929.5|29949.1|29929.1|29951.1|29931.1|29948.1|29928.1|12
1758116400000|2025-09-17 13:40:00|29949.5|29929.5|29948.5|29928.5|29954.1|29934.1|29947.5|29927.5|29
1758116700000|2025-09-17 13:45:00|29949.5|29929.5|29949.5|29929.5|29951.5|29931.5|29948.5|29928.5|11
1758117000000|2025-09-17 13:50:00|29944.5|29924.5|29941.5|29921.5|29950.5|29930.5|29929.5|29909.5|44
1758117300000|2025-09-17 13:55:00|29941.1|29921.1|29941|29921|29944.3|29924.3|29941|29921|20
1758117600000|2025-09-17 14:00:00|29942|29922|29949|29929|29955.5|29935.5|29942|29922|34
1758117900000|2025-09-17 14:05:00|29948.5|29928.5|29934.5|29914.5|29948.5|29928.5|29934.5|29914.5|18
1758118200000|2025-09-17 14:10:00|29934|29914|29934.5|29914.5|29934.5|29914.5|29932.6|29912.6|10
1758118500000|2025-09-17 14:15:00|29934|29914|29921.1|29901.1|29942.5|29922.5|29921.1|29901.1|16
1758118800000|2025-09-17 14:20:00|29921|29901|29916.5|29896.5|29923.5|29903.5|29916|29896|54
1758119100000|2025-09-17 14:25:00|29916|29896|29930.5|29910.5|29931.1|29911.1|29916|29896|20
1758119400000|2025-09-17 14:30:00|29931|29911|29944|29924|29944|29924|29929|29909|27
1758119700000|2025-09-17 14:35:00|29944.5|29924.5|29945.5|29925.5|29947|29927|29944.5|29924.5|9
1758120000000|2025-09-17 14:40:00|29946|29926|29933.5|29913.5|29946|29926|29926.5|29906.5|27
1758120300000|2025-09-17 14:45:00|29936.5|29916.5|29938|29918|29945.5|29925.5|29936.5|29916.5|28
1758120600000|2025-09-17 14:50:00|29939|29919|29938|29918|29940|29920|29938|29918|8
1758120900000|2025-09-17 14:55:00|29938.5|29918.5|29947|29927|29954.5|29934.5|29938.5|29918.5|22
1758121200000|2025-09-17 15:00:00|29946.5|29926.5|29960.5|29940.5|29960.5|29940.5|29946.5|29926.5|12
1758121500000|2025-09-17 15:05:00|29960.1|29940.1|29958.8|29938.8|29964|29944|29955|29935|22
1758121800000|2025-09-17 15:10:00|29958.3|29938.3|29955|29935|29968.1|29948.1|29946.5|29926.5|80
1758122100000|2025-09-17 15:15:00|29955.2|29935.2|29953.5|29933.5|29969.5|29949.5|29943.1|29923.1|41
1758122400000|2025-09-17 15:20:00|29954|29934|29948|29928|29963.5|29943.5|29947.5|29927.5|36
1758122700000|2025-09-17 15:25:00|29950.5|29930.5|29948.5|29928.5|29962.5|29942.5|29947.6|29927.6|23
1758123000000|2025-09-17 15:30:00|29947.9|29927.9|29946.5|29926.5|29962.5|29942.5|29946.5|29926.5|32
1758123300000|2025-09-17 15:35:00|29946.1|29926.1|29946|29926|29946.1|29926.1|29945.1|29925.1|5
1758123600000|2025-09-17 15:40:00|29945.5|29925.5|29952.1|29932.1|29953.1|29933.1|29945|29925|11
1758123900000|2025-09-17 15:45:00|29951.5|29931.5|29945.5|29925.5|29953.5|29933.5|29945.5|29925.5|10
1758124200000|2025-09-17 15:50:00|29945.1|29925.1|29944|29924|29945.5|29925.5|29943.5|29923.5|9
1758124500000|2025-09-17 15:55:00|29944.5|29924.5|29968|29913|29968|29933.1|29944.5|29913|15
1758124800000|2025-09-17 16:00:00|29953|29928|29944.5|29924.5|29953|29930.5|29944.5|29924.5|10
1758125100000|2025-09-17 16:05:00|29944.4|29924.4|29950|29930|29950|29930|29943.9|29923.9|12
1758125700000|2025-09-17 16:15:00|29950.5|29930.5|29949.5|29929.5|29952.5|29932.5|29946|29926|16
1758126000000|2025-09-17 16:20:00|29950|29930|29962.5|29937.5|29963.5|29940.5|29950|29930|36
1758126300000|2025-09-17 16:25:00|29967.5|29942.5|29964.1|29939.1|29967.6|29942.6|29962.1|29937.2|37
1758126600000|2025-09-17 16:30:00|29964.2|29939.2|29965|29940|29966.5|29941.5|29961|29936|19
1758126900000|2025-09-17 16:35:00|29964.5|29939.5|29961.5|29941.5|29965.5|29943.5|29959|29938.1|51
1758127200000|2025-09-17 16:40:00|29961|29941|29963|29943|29969.5|29949.5|29961|29941|37
1758127500000|2025-09-17 16:45:00|29963.5|29943.5|29967.3|29947.3|29969|29949|29952.1|29932.1|22
1758127800000|2025-09-17 16:50:00|29966.9|29946.9|29965.8|29945.8|29966.9|29946.9|29963.1|29943.1|23
1758128100000|2025-09-17 16:55:00|29965.5|29945.5|29965|29945|29965.5|29945.5|29964.5|29944.5|4
1758128400000|2025-09-17 17:00:00|29965.3|29945.3|29970.5|29950.5|29971.5|29951.5|29965.3|29945.3|9
1758128700000|2025-09-17 17:05:00|29971|29951|29970|29950|29971|29951|29970|29950|3
1758129000000|2025-09-17 17:10:00|29970.5|29950.5|29970|29950|29970.5|29950.5|29970|29950|2
1758129300000|2025-09-17 17:15:00|29974.5|29954.5|29972.9|29947.9|29975|29954.5|29959.1|29936.5|50
1758129600000|2025-09-17 17:20:00|29977.2|29952.2|29977|29952|29977.6|29952.6|29977|29952|9
1758129900000|2025-09-17 17:25:00|29967.5|29942.5|29966.6|29941.6|29967.5|29942.5|29965.5|29940.5|18
1758130200000|2025-09-17 17:30:00|29967.1|29942.1|29967.1|29942.1|29977.9|29942.5|29966.5|29932.1|7
1758130500000|2025-09-17 17:35:00|29966.5|29941.5|29967.1|29942.1|29967.1|29942.1|29966|29941|146
1758130800000|2025-09-17 17:40:00|29966.1|29941.1|29967.5|29942.5|29973.2|29948.2|29964|29939|29
1758131100000|2025-09-17 17:45:00|29967.6|29942.6|29966|29941|29967.6|29942.6|29965.5|29940.5|7
1758131400000|2025-09-17 17:50:00|29965|29940|29965.5|29940.5|29966.2|29941.2|29963|29938|13
1758131700000|2025-09-17 17:55:00|29965|29940|30077.3|29821.7|30077.3|29943.5|29964.5|29821.7|19
1758132000000|2025-09-17 18:00:00|30067.3|29826.7|29899.3|29831.7|30067.3|29894.9|29862|29793.5|67
1758132300000|2025-09-17 18:05:00|29898.5|29832.4|29867.6|29803.3|29902.8|29847.8|29842.1|29756.1|71
1758132600000|2025-09-17 18:10:00|29866.9|29804.1|29910.2|29842.7|29910.9|29843.1|29837.5|29799|59
1758132900000|2025-09-17 18:15:00|29913.2|29845.7|29857.6|29822.4|29918.5|29855.8|29857.6|29795.2|62
1758133200000|2025-09-17 18:20:00|29860.1|29819.9|29899.3|29855.6|29908|29883|29852.6|29818.3|99
1758133500000|2025-09-17 18:25:00|29899.7|29854.5|29889.1|29869.1|29900.4|29873.5|29889.1|29854.5|35
1758133800000|2025-09-17 18:30:00|29887.5|29867.5|29940.7|29859.4|29940.7|29871.5|29883.8|29845|78
1758134100000|2025-09-17 18:35:00|29940.1|29860|29968.4|29908.6|30022.7|29927.3|29921.1|29860|63
1758134400000|2025-09-17 18:40:00|29964.4|29904.6|30007.9|29931.1|30012.4|29942.3|29948.1|29867.1|84
1758134700000|2025-09-17 18:45:00|30011.7|29934.8|30012.1|29930.8|30074.4|29966.7|30009.6|29908.6|42
1758135000000|2025-09-17 18:50:00|30009.6|29933.3|30086.9|29956.1|30099.5|29984.8|30009|29933.3|46
1758135300000|2025-09-17 18:55:00|30091.9|29951.1|30019.8|29927.2|30091.9|29951.1|30000.3|29914.6|33
1758135600000|2025-09-17 19:00:00|30019.1|29927.8|29996.7|29934.2|30019.1|29951.2|29977.9|29927.8|16
1758135900000|2025-09-17 19:05:00|29996.4|29934.6|29953.7|29915.2|29998.1|29936.8|29952.5|29906.3|47
1758136200000|2025-09-17 19:10:00|29960.7|29908.2|29994.5|29941.9|30001.7|29943|29954|29897.8|25
1758136500000|2025-09-17 19:15:00|30002|29934.4|30015.2|29941.3|30016.7|29945.5|29993.4|29934.4|23
1758136800000|2025-09-17 19:20:00|30017.4|29973.6|30001.7|29934.8|30037.4|29974.4|29996|29920.8|44
1758137100000|2025-09-17 19:25:00|30001.3|29935.2|29992.7|29943.8|30001.3|29943.8|29992.7|29935.2|5
1758137400000|2025-09-17 19:30:00|29998.9|29937.5|30002.9|29946|30008.9|29947.5|29998.9|29937.5|8
1758137700000|2025-09-17 19:35:00|30002.6|29946.4|30007.3|29941.6|30016.2|29946.4|30002.6|29940.3|6
1758138000000|2025-09-17 19:40:00|30011.2|29945.3|30007.3|29941.6|30011.6|29945.3|30004.8|29941.2|7
1758138300000|2025-09-17 19:45:00|30007.7|29941.2|30056.4|29966.6|30082|29995|30007.2|29940.8|30
1758138600000|2025-09-17 19:50:00|30060.4|29970.6|30039.2|29975.7|30060.4|29985.1|30039.2|29965.6|29
1758138900000|2025-09-17 19:55:00|30041.2|29973.7|30032.8|29982.1|30043.1|29982.1|30032.8|29971.9|6
1758157200000|2025-09-18 01:00:00|30059.2|30034.2|30079.9|30043.3|30080.5|30045|30050|30025|28
1758157500000|2025-09-18 01:05:00|30081.9|30045.3|30051.2|30026.2|30087.5|30051.3|30035|30010.3|68
1758157800000|2025-09-18 01:10:00|30051.4|30026.4|30096.8|30028.8|30096.8|30062.5|30049.5|30024.2|53
1758158100000|2025-09-18 01:15:00|30098.4|30028.9|30114|30089|30129.9|30093.5|30097.2|30028.9|73
1758158400000|2025-09-18 01:20:00|30114.5|30089.5|30115|30090|30122.2|30098.4|30103.7|30080.6|49
1758158700000|2025-09-18 01:25:00|30106.7|30081.7|30105.6|30070.5|30110.3|30081.7|30094.9|30064.5|34
1758159000000|2025-09-18 01:30:00|30110.5|30075.5|30105.2|30080.2|30112.8|30087.8|30100|30074.4|38
1758159300000|2025-09-18 01:35:00|30104.5|30079.5|30097.6|30072.6|30106.6|30085|30097|30070.3|25
1758159600000|2025-09-18 01:40:00|30097.5|30072.5|30093.7|30041.3|30125|30084.5|30071.5|30026.7|112
1758159900000|2025-09-18 01:45:00|30097|30029.7|30057.5|30037.5|30101.5|30057.5|30052.5|30029.7|57
1758160200000|2025-09-18 01:50:00|30070.5|30050.5|30072|30052|30082|30061.3|30066|30046|42
1758160500000|2025-09-18 01:55:00|30071.5|30051.5|30042|30017|30090.3|30052.1|30042|30010.5|63
1758160800000|2025-09-18 02:00:00|30042.5|30017.5|30050|30030|30053.5|30030.5|30042|30017|22
1758161100000|2025-09-18 02:05:00|30050.5|30030.5|30051.6|30026.6|30052.5|30032.5|30040|30020|32
1758161400000|2025-09-18 02:10:00|30052.1|30027.1|30051.1|30031.1|30052.4|30031.1|30043.5|30023.5|66
1758161700000|2025-09-18 02:15:00|30050.8|30030.8|30048|30023|30051.5|30031|30038.5|30018.5|56
1758162000000|2025-09-18 02:20:00|30048.3|30023.3|30034|30014|30052|30027|30033.4|30013.4|82
1758162300000|2025-09-18 02:25:00|30032.5|30012.5|30029|30009|30037|30017|30025.5|30005.5|55
1758162600000|2025-09-18 02:30:00|30030|30010|30041.5|30021.5|30041.5|30021.5|30027.5|30007.5|58
1758162900000|2025-09-18 02:35:00|30041|30021|30045|30020|30046.2|30026.2|30041|30020|33
1758163200000|2025-09-18 02:40:00|30044.8|30019.8|30053.1|30028.1|30053.1|30032.1|30044|30019.8|34
1758163500000|2025-09-18 02:45:00|30053.3|30028.3|30047.5|30027.5|30053.3|30030|30043.5|30023.5|39
1758163800000|2025-09-18 02:50:00|30043.1|30023.1|30035|30015|30043.1|30023.1|30034.5|30014.5|26
1758164100000|2025-09-18 02:55:00|30035.5|30015.5|30043.7|30023.7|30045.4|30025.4|30035|30015|21
1758164400000|2025-09-18 03:00:00|30038.5|30018.5|30035.5|30015.5|30038.7|30018.7|30034.4|30014.4|54
1758164700000|2025-09-18 03:05:00|30035.3|30015.3|30036.5|30016.5|30042.3|30022.3|30034.8|30014.8|59
1758165000000|2025-09-18 03:10:00|30036.2|30016.2|30035.8|30015.8|30037.1|30017.1|30035.5|30015.5|33
1758165300000|2025-09-18 03:15:00|30035.6|30015.6|30039.5|30019.5|30051.5|30031.5|30035.4|30015.4|41
1758165600000|2025-09-18 03:20:00|30039|30019|30040|30020|30040|30020|30039|30019|21
1758165900000|2025-09-18 03:25:00|30039.7|30019.7|30033.9|30013.9|30040.3|30020.3|30026.4|30006.4|65
1758166200000|2025-09-18 03:30:00|30034.2|30014.2|30036|30016|30039.5|30019.5|30034.2|30014.2|39
1758166500000|2025-09-18 03:35:00|30035.8|30015.8|30039|30019|30039.5|30019.5|30035|30015|56
1758166800000|2025-09-18 03:40:00|30038.9|30018.9|30052.5|30032.5|30052.5|30032.5|30037.1|30017.1|50
1758167100000|2025-09-18 03:45:00|30048|30028|30041.1|30021.1|30058|30038|30039.9|30019.9|61
1758167400000|2025-09-18 03:50:00|30044.6|30019.6|30045.1|30025.1|30056|30031|30041.2|30019.3|77
1758167700000|2025-09-18 03:55:00|30045|30025|30041.5|30021.5|30054.5|30034.5|30041.5|30021.5|36
1758168000000|2025-09-18 04:00:00|30042|30022|30045.5|30025.5|30045.5|30025.5|30041.5|30021.5|41
1758168300000|2025-09-18 04:05:00|30045.6|30025.6|30042.2|30022.2|30046.7|30026.7|30042.2|30022.2|40
1758168600000|2025-09-18 04:10:00|30042.4|30022.4|30042.5|30022.5|30043.1|30023.1|30042.3|30022.3|13
1758168900000|2025-09-18 04:15:00|30044.9|30024.9|30042.9|30022.9|30045.5|30025.5|30040.8|30020.8|25
1758169200000|2025-09-18 04:20:00|30042.4|30022.4|30048.8|30028.8|30048.8|30028.8|30041.5|30021.5|19
1758169500000|2025-09-18 04:25:00|30049.2|30029.2|30050|30030|30053.8|30033.8|30047.3|30027.3|16
1758169800000|2025-09-18 04:30:00|30056.7|30031.7|30055|30035|30056.7|30035|30055|30031.7|2
1758170100000|2025-09-18 04:35:00|30055.5|30035.5|30066.5|30046.5|30066.5|30046.5|30055.5|30035.5|24
1758170400000|2025-09-18 04:40:00|30066|30046|30066.5|30046.5|30067|30047|30066|30046|15
1758170700000|2025-09-18 04:45:00|30067|30047|30066|30046|30067|30047|30065.5|30045.5|5
1758171000000|2025-09-18 04:50:00|30065.5|30045.5|30075.8|30050.8|30076.3|30056.3|30065|30045|10
1758171300000|2025-09-18 04:55:00|30074.6|30049.6|30074.5|30054.5|30080.4|30060.4|30066|30033.3|49
1758171600000|2025-09-18 05:00:00|30075|30055|30075.5|30055.5|30076|30056|30075|30055|12
1758171900000|2025-09-18 05:05:00|30076|30056|30081.5|30061.5|30082.5|30062.5|30073.5|30053.5|16
1758172200000|2025-09-18 05:10:00|30081|30061|30083.2|30063.2|30084|30064|30081|30061|38
1758172500000|2025-09-18 05:15:00|30083.1|30063.1|30083.6|30063.6|30085|30065|30082.4|30062.4|13
1758172800000|2025-09-18 05:20:00|30083.5|30063.5|30081.2|30061.2|30083.6|30063.6|30081.2|30061.2|9
1758173100000|2025-09-18 05:25:00|30081.4|30061.4|30073.5|30053.5|30082|30062|30073.5|30053.5|19
1758173400000|2025-09-18 05:30:00|30074|30054|30075.5|30055.5|30075.5|30055.5|30072.5|30052.5|5
1758173700000|2025-09-18 05:35:00|30073.5|30053.5|30071.7|30051.7|30076.5|30056.5|30069.3|30049.3|49
1758174000000|2025-09-18 05:40:00|30072.2|30052.2|30079|30059|30087.2|30067.2|30064.2|30035|76
1758174300000|2025-09-18 05:45:00|30085.2|30060.2|30090.6|30065.6|30096.3|30075|30077.5|30042.9|88
1758174600000|2025-09-18 05:50:00|30089|30064|30097|30072|30097.1|30077.1|30081.8|30044.2|77
1758174900000|2025-09-18 05:55:00|30098.1|30073.1|30134.4|30088.4|30174.8|30109.2|30095.6|30046.3|85
1758175200000|2025-09-18 06:00:00|30134|30088.7|30123.6|30098.6|30146|30108.5|30115.5|30077.9|84
1758175500000|2025-09-18 06:05:00|30124.1|30099.1|30112.2|30092.2|30127.3|30099.1|30096.9|30065.3|103
1758175800000|2025-09-18 06:10:00|30111.3|30091.3|30099.6|30074.6|30138.3|30095.5|30098.1|30041.4|120
1758176100000|2025-09-18 06:15:00|30099.3|30074.3|30079.5|30059.5|30099.3|30078.2|30079.5|30059.5|47
1758176400000|2025-09-18 06:20:00|30080|30060|30088.2|30040.2|30105.3|30061|30073.3|30029.5|111
1758176700000|2025-09-18 06:25:00|30088.4|30038.1|30085|30065|30104.5|30065.1|30075.6|30030.6|42
1758177000000|2025-09-18 06:30:00|30084.5|30064.5|30069.3|30049.3|30085|30065|30066.5|30046.5|29
1758177300000|2025-09-18 06:35:00|30069|30049|30054.4|30034.4|30069|30049|30054.4|30034.4|99
1758177600000|2025-09-18 06:40:00|30054.5|30034.5|30052.9|30032.9|30056.9|30036.9|30045.8|30025.8|72
1758177900000|2025-09-18 06:45:00|30052.8|30032.8|30055.5|30035.5|30059.4|30039.4|30047.5|30023.1|56
1758178200000|2025-09-18 06:50:00|30055.8|30035.8|30058|30038|30060.5|30040.5|30053|30033|57
1758178500000|2025-09-18 06:55:00|30057.5|30037.5|30063|30043|30063|30043|30055.6|30035.6|44
1758178800000|2025-09-18 07:00:00|30062.5|30042.5|30047.5|30027.5|30063.1|30043.1|30045.6|30025.6|34
1758179100000|2025-09-18 07:05:00|30045|30025|30046|30026|30049|30029|30042.5|30022.5|30
1758179400000|2025-09-18 07:10:00|30046.5|30026.5|30049|30029|30051|30031|30045.9|30025.9|48
1758179700000|2025-09-18 07:15:00|30050|30030|30042.5|30022.5|30050.1|30030.1|30038.1|30017|48
1758180000000|2025-09-18 07:20:00|30043.2|30023.2|30040|30020|30049.1|30029.1|30039.4|30019.4|64
1758180300000|2025-09-18 07:25:00|30039.5|30019.5|30038.1|30018.1|30042.5|30022.5|30037.3|30017.3|53
1758180600000|2025-09-18 07:30:00|30038|30018|30043.5|30023.5|30047.5|30027.5|30037.5|30017.5|36
1758180900000|2025-09-18 07:35:00|30042.1|30022.1|30050.1|30030.1|30052.1|30032.1|30042.1|30022.1|48
1758181200000|2025-09-18 07:40:00|30049.5|30029.5|30039|30019|30049.5|30029.5|30039|30019|34
1758181500000|2025-09-18 07:45:00|30039.5|30019.5|30026|30006|30039.5|30019.5|30023.5|30003.5|38
1758181800000|2025-09-18 07:50:00|30025.5|30005.5|30028.5|30008.5|30029|30009|30023.5|30003.5|22
1758182100000|2025-09-18 07:55:00|30028|30008|30043.9|30023.9|30043.9|30023.9|30028|30008|33
1758182400000|2025-09-18 08:00:00|30044.8|30024.8|30037|30017|30049.1|30029.1|30035.1|30015.1|30
1758182700000|2025-09-18 08:05:00|30040.5|30020.5|30042.5|30022.5|30045.1|30025.1|30037.9|30017.9|24
1758183000000|2025-09-18 08:10:00|30042|30022|30045.1|30025.1|30045.1|30025.1|30042|30022|24
1758183300000|2025-09-18 08:15:00|30044.5|30024.5|30054.5|30034.5|30057|30037|30044.5|30024.5|51
1758183600000|2025-09-18 08:20:00|30054|30034|30061|30041|30063.1|30043.1|30054|30034|29
1758183900000|2025-09-18 08:25:00|30061.1|30041.1|30051|30031|30062|30042|30049.5|30029.5|31
1758184200000|2025-09-18 08:30:00|30051.5|30031.5|30050.5|30030.5|30051.5|30031.5|30050|30030|4
1758184500000|2025-09-18 08:35:00|30051|30031|30052.7|30032.7|30054.1|30034.1|30051|30031|9
1758184800000|2025-09-18 08:40:00|30052.5|30032.5|30042.3|30022.3|30053.5|30033.5|30042.3|30022.3|21
1758185100000|2025-09-18 08:45:00|30038.1|30018.1|30047.5|30027.5|30051.7|30027.5|30036.2|30006|48
1758185400000|2025-09-18 08:50:00|30049|30024|30050|30025|30062.7|30027.7|30038|29999.9|27
1758185700000|2025-09-18 08:55:00|30049|30024|30057|30037|30067.9|30037.8|30042|30004.7|88
1758186000000|2025-09-18 09:00:00|30056.5|30036.5|30042.8|30022.8|30062.9|30037.9|30042.7|30019.5|65
1758186300000|2025-09-18 09:05:00|30043.5|30023.5|30043.5|30023.5|30044.1|30024.1|30043.1|30023.1|10
1758186600000|2025-09-18 09:10:00|30043.1|30023.1|30038.5|30018.5|30043.1|30023.1|30038|30018|68
1758186900000|2025-09-18 09:15:00|30038|30018|30034.1|30014.1|30038.5|30018.5|30027.5|30007.5|27
1758187200000|2025-09-18 09:20:00|30034|30014|30034.1|30014.1|30034.1|30014.1|30034|30014|2
1758187500000|2025-09-18 09:25:00|30033.5|30013.5|30036.1|30016.1|30036.1|30016.1|30032.5|30012.5|4
1758187800000|2025-09-18 09:30:00|30035.5|30015.5|30032|30012|30035.5|30015.5|30027.5|30007.5|14
1758188100000|2025-09-18 09:35:00|30032.4|30012.4|30032.3|30012.3|30032.4|30012.4|30030.4|30010.4|14
1758188400000|2025-09-18 09:40:00|30027.5|30007.5|30030.5|30010.5|30034.7|30014.7|30025.8|30005.8|20
1758188700000|2025-09-18 09:45:00|30031|30011|30028|30008|30031|30011|30025.6|30005.6|16
1758189000000|2025-09-18 09:50:00|30029|30009|30029.5|30009.5|30030.8|30010.8|30029|30009|7
1758189300000|2025-09-18 09:55:00|30029.8|30009.8|30028.5|30008.5|30029.8|30009.8|30027.5|30007.5|9
1758189600000|2025-09-18 10:00:00|30028|30008|30029.5|30009.5|30030.1|30010.1|30028|30008|7
1758189900000|2025-09-18 10:05:00|30030.1|30010.1|30036|30011|30042.6|30017.6|30030.1|30010.1|22
1758190200000|2025-09-18 10:10:00|30034|30014|30034.1|30014.1|30034.1|30014.1|30034|30014|6
1758190500000|2025-09-18 10:15:00|30034.5|30014.5|30034.9|30014.9|30035.3|30015.3|30032.6|30012.6|39
1758190800000|2025-09-18 10:20:00|30034.2|30014.2|30034.5|30014.5|30035.5|30015.5|30034|30014|15
1758191400000|2025-09-18 10:30:00|30034.6|30014.6|30034.5|30014.5|30035|30015|30033.5|30013.5|11
1758191700000|2025-09-18 10:35:00|30035.1|30015.1|30035.1|30015.1|30035.1|30015.1|30034.5|30014.5|3
1758192000000|2025-09-18 10:40:00|30034.5|30014.5|30034.1|30014.1|30035.1|30015.1|30034.1|30014.1|4
1758192300000|2025-09-18 10:45:00|30032.5|30012.5|30035.5|30015.5|30035.5|30015.5|30031.1|30011.1|9
1758192600000|2025-09-18 10:50:00|30034|30014|30033.5|30013.5|30034.6|30014.6|30033.5|30013.5|11
1758192900000|2025-09-18 10:55:00|30034.5|30014.5|30034|30014|30034.6|30014.6|30033.7|30013.7|11
1758193200000|2025-09-18 11:00:00|30034.5|30014.5|30032.5|30012.5|30034.5|30014.5|30030|30010|12
1758193500000|2025-09-18 11:05:00|30031.2|30011.2|30036.1|30016.1|30039.5|30019.5|30028.5|30008.5|28
1758193800000|2025-09-18 11:10:00|30035.5|30015.5|30036.1|30016.1|30038.5|30018.5|30035.5|30015.5|14
1758194100000|2025-09-18 11:15:00|30035.5|30015.5|30035.1|30015.1|30036.1|30016.1|30035.1|30015.1|18
1758194400000|2025-09-18 11:20:00|30037.8|30017.8|30048.1|30028.1|30048.1|30028.1|30037.8|30017.8|14
1758194700000|2025-09-18 11:25:00|30047.5|30027.5|30048|30028|30048.1|30028.1|30047.5|30027.5|31
1758195000000|2025-09-18 11:30:00|30047.5|30027.5|30052.5|30032.5|30052.5|30032.5|30047.5|30027.5|24
1758195300000|2025-09-18 11:35:00|30051.1|30031.1|30052.5|30032.5|30054.1|30034.1|30051.1|30031.1|6
1758195600000|2025-09-18 11:40:00|30054.4|30034.4|30066.1|30046.1|30067.1|30047.1|30051.5|30031.5|21
1758195900000|2025-09-18 11:45:00|30068.6|30048.6|30072.5|30052.5|30073.5|30053.5|30068.6|30048.6|10
1758196200000|2025-09-18 11:50:00|30073.1|30053.1|30074.6|30049.6|30074.6|30053.1|30072.5|30048|12
1758196500000|2025-09-18 11:55:00|30068.5|30048.5|30069|30049|30069.1|30049.1|30067.5|30047.5|17
1758196800000|2025-09-18 12:00:00|30069.5|30049.5|30068|30048|30069.5|30049.5|30068|30048|6
1758197100000|2025-09-18 12:05:00|30068.5|30048.5|30067.5|30047.5|30069.5|30049.5|30067.5|30047.5|12
1758197400000|2025-09-18 12:10:00|30067.4|30047.4|30067.5|30047.5|30068.5|30048.5|30067.4|30047.4|18
1758197700000|2025-09-18 12:15:00|30068|30048|30067.5|30047.5|30068|30048|30067.5|30047.5|4
1758198000000|2025-09-18 12:20:00|30068|30048|30067.5|30047.5|30068.1|30048.1|30067.5|30047.5|3
1758198300000|2025-09-18 12:25:00|30070.5|30045.5|30112.5|30005.1|30112.5|30047.6|30070|30005.1|15
1758198600000|2025-09-18 12:30:00|30088.9|30028.7|30081|30061|30092.9|30066|30073.1|30028.7|33
1758198900000|2025-09-18 12:35:00|30081.5|30061.5|30081.5|30061.5|30081.5|30061.5|30081.1|30061.1|3
1758199200000|2025-09-18 12:40:00|30082.5|30062.5|30080|30060|30084.5|30062.5|30075.5|30055.5|19
1758199500000|2025-09-18 12:45:00|30080.5|30060.5|30097.3|30057.8|30097.3|30065.1|30080.5|30057.8|21
1758199800000|2025-09-18 12:50:00|30090.1|30050.8|30090|30065|30099.1|30079.1|30085.5|30049.8|43
1758200100000|2025-09-18 12:55:00|30089.6|30064.6|30100.9|30075.9|30101.2|30078.5|30089.6|30064.6|21
1758200400000|2025-09-18 13:00:00|30098.8|30078.8|30106.5|30086.5|30107.5|30087.5|30098.8|30078.8|28
1758200700000|2025-09-18 13:05:00|30107|30087|30112.5|30092.5|30118.8|30098.8|30107|30087|16
1758201000000|2025-09-18 13:10:00|30112.1|30092.1|30123.5|30103.5|30129|30105.5|30097.9|30077.9|43
1758201300000|2025-09-18 13:15:00|30123.1|30103.1|30128|30108|30128|30108|30121.1|30101.1|18
1758201600000|2025-09-18 13:20:00|30127.5|30107.5|30137.6|30112.6|30184|30152.8|30127.5|30094.2|86
1758201900000|2025-09-18 13:25:00|30138|30113|30132|30112|30143.5|30123.5|30130.1|30110.1|33
1758202200000|2025-09-18 13:30:00|30132.5|30112.5|30146|30126|30146|30126|30131.5|30111.5|35
1758202500000|2025-09-18 13:35:00|30145.5|30125.5|30166|30141|30183.1|30163.1|30144.5|30124.5|57
1758202800000|2025-09-18 13:40:00|30166.6|30141.6|30188.3|30142.7|30222.1|30156.8|30166.6|30123.6|101
1758203100000|2025-09-18 13:45:00|30190.3|30140.7|30200.1|30137.2|30201.4|30147.4|30180.8|30127.2|40
1758203400000|2025-09-18 13:50:00|30201|30136.4|30167.6|30129.4|30201|30153.2|30157|30123.8|74
1758203700000|2025-09-18 13:55:00|30170.1|30126.9|30161.1|30117.9|30170.1|30134|30154|30117.9|14
1758204000000|2025-09-18 14:00:00|30158.6|30120.4|30147.5|30127.5|30181.4|30156.4|30133|30108|96
1758204300000|2025-09-18 14:05:00|30146.1|30126.1|30155.5|30135.5|30155.5|30135.5|30144.5|30124.5|32
1758204600000|2025-09-18 14:10:00|30155|30135|30146|30126|30156|30136|30144.4|30124.4|21
1758204900000|2025-09-18 14:15:00|30148|30128|30146.1|30126.1|30149.5|30129.5|30138.1|30118.1|49
1758205200000|2025-09-18 14:20:00|30145.1|30125.1|30147.5|30127.5|30149.5|30129.5|30145|30125|22
1758205500000|2025-09-18 14:25:00|30144|30124|30144.5|30124.5|30144.5|30124.5|30140.5|30120.5|39
1758205800000|2025-09-18 14:30:00|30147.5|30127.5|30146.1|30126.1|30148.1|30128.1|30138.5|30118.5|35
1758206100000|2025-09-18 14:35:00|30146|30126|30155.1|30135.1|30156.5|30136.5|30144.5|30124.5|34
1758206400000|2025-09-18 14:40:00|30155.9|30135.9|30155.9|30135.9|30168.8|30148.8|30155.1|30135.1|59
1758206700000|2025-09-18 14:45:00|30156.8|30136.8|30146.4|30126.4|30162.1|30140.8|30141.5|30121.5|69
1758207000000|2025-09-18 14:50:00|30146.9|30126.9|30155.4|30135.4|30158.6|30138.6|30145|30125|42
1758207300000|2025-09-18 14:55:00|30154.5|30134.5|30154.5|30134.5|30155.5|30135.5|30153.2|30133.2|30
1758207600000|2025-09-18 15:00:00|30155|30135|30145|30125|30155|30135|30143.1|30123.1|36
1758207900000|2025-09-18 15:05:00|30145.5|30125.5|30142.5|30122.5|30152.5|30132.5|30142.5|30122.5|44
1758208200000|2025-09-18 15:10:00|30145.5|30125.5|30133.1|30113.1|30147.5|30127.5|30133.1|30113.1|37
1758208500000|2025-09-18 15:15:00|30133|30113|30136.5|30116.5|30139|30119|30133|30113|51
1758208800000|2025-09-18 15:20:00|30137|30117|30119.8|30099.8|30137.5|30117.5|30095.5|30075.5|77
1758209100000|2025-09-18 15:25:00|30120|30100|30128|30108|30134.9|30114.9|30120|30100|28
1758209400000|2025-09-18 15:30:00|30127.5|30107.5|30138.1|30118.1|30158|30138|30127|30107|29
1758209700000|2025-09-18 15:35:00|30136.1|30116.1|30132|30112|30136.1|30116.1|30132|30112|12
1758210000000|2025-09-18 15:40:00|30131|30111|30142|30117|30142|30117|30131|30109.5|15
1758210300000|2025-09-18 15:45:00|30142.5|30117.5|30152.5|30132.5|30152.5|30132.5|30142.5|30117.5|22
1758210600000|2025-09-18 15:50:00|30152|30132|30152.5|30132.5|30152.5|30132.5|30152|30132|4
1758210900000|2025-09-18 15:55:00|30151.8|30131.8|30146|30126|30152.5|30132.5|30142.4|30122.4|14
1758211200000|2025-09-18 16:00:00|30145.5|30125.5|30139|30119|30145.5|30125.5|30139|30119|7
1758211500000|2025-09-18 16:05:00|30139.5|30119.5|30148|30128|30148|30128|30139.5|30119.5|11
1758211800000|2025-09-18 16:10:00|30144.5|30124.5|30144.5|30124.5|30145|30125|30142|30122|8
1758212100000|2025-09-18 16:15:00|30140.5|30120.5|30151.1|30131.1|30151.1|30131.1|30132.5|30112.5|34
1758212400000|2025-09-18 16:20:00|30151|30131|30157|30137|30161.5|30141.5|30151|30131|28
1758212700000|2025-09-18 16:25:00|30156.5|30136.5|30154.5|30134.5|30156.5|30136.5|30148|30128|22
1758213000000|2025-09-18 16:30:00|30154.4|30134.4|30154|30134|30154.5|30134.5|30153.5|30133.5|6
1758213300000|2025-09-18 16:35:00|30153.9|30133.9|30154|30134|30155|30135|30153.5|30133.5|12
1758213900000|2025-09-18 16:45:00|30153.5|30133.5|30148|30128|30154.5|30134.5|30147|30127|18
1758214200000|2025-09-18 16:50:00|30148.5|30128.5|30139.6|30119.6|30148.9|30128.9|30126.5|30106.5|41
1758214500000|2025-09-18 16:55:00|30139.5|30119.5|30131|30111|30139.8|30119.8|30130.5|30110.5|17
1758214800000|2025-09-18 17:00:00|30136|30116|30127.5|30107.5|30147|30122|30127.5|30105|27
1758215100000|2025-09-18 17:05:00|30126.1|30106.1|30127|30107|30127.5|30107.5|30125.4|30105.4|7
1758215400000|2025-09-18 17:10:00|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|30127.5|30107.5|1
1758215700000|2025-09-18 17:15:00|30130|30105|30130|30105|30130|30105|30122.6|30097.6|20
1758216000000|2025-09-18 17:20:00|30128.5|30103.5|30125|30100|30130|30105|30125|30100|13
1758216300000|2025-09-18 17:25:00|30122.5|30097.5|30123.5|30098.5|30123.5|30098.5|30120.3|30095.3|13
1758216600000|2025-09-18 17:30:00|30123|30098|30121|30096|30123|30098|30119.3|30094.3|15
1758216900000|2025-09-18 17:35:00|30122|30097|30119|30094|30122.5|30097.5|30119|30094|14
1758217200000|2025-09-18 17:40:00|30119.5|30094.5|30119.5|30094.5|30120|30095|30119|30094|6
1758217500000|2025-09-18 17:45:00|30120.5|30095.5|30121.5|30096.5|30122|30097|30119.5|30094.5|12
1758217800000|2025-09-18 17:50:00|30131.5|30106.5|30122.6|30097.6|30132.6|30107.6|30120.6|30095.6|27
1758218100000|2025-09-18 17:55:00|30122.5|30097.5|30124|30099|30124|30099|30122.5|30097.5|4
1758218400000|2025-09-18 18:00:00|30125.5|30100.5|30124|30099|30126.5|30101.5|30122.5|30097.5|7
1758218700000|2025-09-18 18:05:00|30123.5|30098.5|30121.5|30096.5|30126.5|30101.5|30120.5|30095.5|18
1758219000000|2025-09-18 18:10:00|30121|30096|30120.5|30095.5|30122|30097|30120|30095|8
1758219300000|2025-09-18 18:15:00|30119.5|30094.5|30117.5|30092.5|30120|30095|30117|30092|8
1758219600000|2025-09-18 18:20:00|30117.9|30092.9|30117.5|30092.5|30118.5|30093.5|30117.5|30092.5|6
1758219900000|2025-09-18 18:25:00|30118|30093|30117.5|30097.5|30118.5|30098.5|30115.5|30093|7
1758220200000|2025-09-18 18:30:00|30118|30098|30119|30099|30119|30099|30118|30098|5
1758220500000|2025-09-18 18:35:00|30117.5|30097.5|30125|30105|30125.1|30105.1|30117.5|30097.5|16
1758220800000|2025-09-18 18:40:00|30120.5|30100.5|30123.5|30103.5|30124.8|30104.8|30120|30100|16
1758221100000|2025-09-18 18:45:00|30123|30103|30122.5|30102.5|30124.8|30104.8|30122.5|30102.5|10
1758221400000|2025-09-18 18:50:00|30123|30103|30122.5|30102.5|30123|30103|30122.5|30102.5|2
1758221700000|2025-09-18 18:55:00|30123|30103|30122|30102|30129.5|30109.5|30122|30102|30
1758222000000|2025-09-18 19:00:00|30122.5|30102.5|30123.5|30103.5|30123.5|30103.5|30122.5|30102.5|3
1758222300000|2025-09-18 19:05:00|30127.5|30107.5|30116.5|30096.5|30127.5|30107.5|30116|30096|8
1758222600000|2025-09-18 19:10:00|30116|30096|30116|30096|30117.5|30097.5|30116|30096|15
1758222900000|2025-09-18 19:15:00|30116.5|30096.5|30116|30096|30123.1|30098.1|30116|30096|13
1758223200000|2025-09-18 19:20:00|30116.5|30096.5|30116.5|30096.5|30117.1|30097.1|30116|30096|5
1758223500000|2025-09-18 19:25:00|30117.1|30097.1|30117.8|30097.8|30118.7|30098.7|30115.9|30095.9|9
1758223800000|2025-09-18 19:30:00|30118.7|30098.7|30117.1|30097.1|30123.6|30099.1|30117.1|30096.9|9
1758224100000|2025-09-18 19:35:00|30122.1|30096.9|30121.4|30101.4|30123.6|30102.1|30121.1|30096.9|14
1758224400000|2025-09-18 19:40:00|30121.9|30101.9|30122.5|30097.5|30122.5|30101.9|30120|30097.5|7
1758224700000|2025-09-18 19:45:00|30122.9|30097.9|30121.5|30096.5|30122.9|30097.9|30121.5|30096.5|7
1758225300000|2025-09-18 19:55:00|30121.6|30096.6|30120.9|30095.9|30122.4|30097.4|30120.9|30095.9|8
1758243600000|2025-09-19 01:00:00|30148.7|30106.6|30154.5|30134.5|30162.4|30139.4|30143.8|30101.5|48
1758243900000|2025-09-19 01:05:00|30155|30135|30180.2|30145.1|30190.9|30158.7|30149|30129|33
1758244200000|2025-09-19 01:10:00|30182.7|30142.6|30205.1|30149.7|30205.1|30168.1|30175.1|30142.6|38
1758244500000|2025-09-19 01:15:00|30195.3|30159.4|30177.5|30157.5|30195.3|30169.1|30175.6|30154.3|23
1758244800000|2025-09-19 01:20:00|30173.5|30153.5|30159|30139|30174.4|30154.4|30158.5|30138.5|75
1758245100000|2025-09-19 01:25:00|30158.5|30138.5|30145|30125|30159|30139|30142.5|30122.5|42
1758245400000|2025-09-19 01:30:00|30144.5|30124.5|30119.5|30099.5|30145|30125|30115.1|30095.1|77
1758245700000|2025-09-19 01:35:00|30116|30096|30151.1|30131.1|30152.5|30132.5|30115.5|30095.5|57
1758246000000|2025-09-19 01:40:00|30150.5|30130.5|30135.7|30115.7|30151|30131|30120.7|30100.7|80
1758246300000|2025-09-19 01:45:00|30135.3|30115.3|30138.8|30118.8|30141.9|30119.3|30134.9|30112.6|57
1758246600000|2025-09-19 01:50:00|30135|30115|30119.1|30099.1|30142|30118.9|30113.1|30093.1|88
1758246900000|2025-09-19 01:55:00|30119.5|30099.5|30121.2|30096.2|30123.4|30102.4|30119|30096.1|53
1758247200000|2025-09-19 02:00:00|30121.8|30096.8|30120.2|30100.2|30122.4|30100.7|30115.5|30095.5|49
1758247500000|2025-09-19 02:05:00|30121|30101|30123.5|30103.5|30130.5|30110.5|30121|30101|58
1758247800000|2025-09-19 02:10:00|30123.1|30103.1|30115|30095|30124|30104|30114.5|30094.5|24
1758248100000|2025-09-19 02:15:00|30115.1|30095.1|30124.8|30104.8|30125.3|30105.3|30112.5|30092.5|46
1758248400000|2025-09-19 02:20:00|30121|30101|30106.5|30086.5|30123.8|30103.8|30102.5|30079.4|93
1758248700000|2025-09-19 02:25:00|30102.5|30082.5|30108|30088|30108.1|30088.1|30097|30077|65
1758249000000|2025-09-19 02:30:00|30109.4|30089.4|30084.9|30059.9|30110|30090|30077.5|30055|40
1758249300000|2025-09-19 02:35:00|30085.1|30060.1|30095.1|30075.1|30097.6|30077.5|30080.1|30059.7|50
1758249600000|2025-09-19 02:40:00|30095.5|30075.5|30099.4|30079.4|30100.5|30080.5|30095.1|30075.1|26
1758249900000|2025-09-19 02:45:00|30099.1|30079.1|30099|30079|30100.7|30080.7|30098.6|30078.6|41
1758250200000|2025-09-19 02:50:00|30098.5|30078.5|30094.7|30074.7|30100.6|30079.5|30089|30069|66
1758250500000|2025-09-19 02:55:00|30094.5|30074.5|30094.5|30074.5|30097|30077|30089.5|30069.5|43
1758250800000|2025-09-19 03:00:00|30095.1|30075.1|30074|30054|30095.1|30075.1|30074|30054|29
1758251100000|2025-09-19 03:05:00|30071.1|30051.1|30075.1|30055.1|30075.2|30055.2|30065|30045|50
1758251400000|2025-09-19 03:10:00|30077.1|30057.1|30080.6|30060.6|30082.7|30062.7|30075.4|30055.4|99
1758251700000|2025-09-19 03:15:00|30082.5|30062.5|30083.7|30063.7|30083.7|30063.7|30080.3|30060.3|34
1758252000000|2025-09-19 03:20:00|30084|30064|30083|30063|30084|30064|30081.5|30061.5|37
1758252300000|2025-09-19 03:25:00|30082.5|30062.5|30079.3|30059.3|30083.9|30063.9|30075.7|30055.7|29
1758252600000|2025-09-19 03:30:00|30081.3|30061.3|30081.7|30061.7|30082.2|30062.2|30081.3|30061.3|24
1758252900000|2025-09-19 03:35:00|30082.2|30062.2|30078.5|30058.5|30082.5|30062.5|30078.5|30058.5|69
1758253200000|2025-09-19 03:40:00|30078.9|30058.9|30077.5|30057.5|30078.9|30058.9|30070.3|30050.3|48
1758253500000|2025-09-19 03:45:00|30076.5|30056.5|30093.3|30068.3|30097.5|30076.5|30073.9|30048.9|112
1758253800000|2025-09-19 03:50:00|30093.1|30068.1|30098.8|30078.8|30103.2|30079.3|30092.7|30067.7|73
1758254100000|2025-09-19 03:55:00|30098.5|30078.5|30106.1|30086.1|30114.7|30094.7|30093.2|30073.2|68
1758254400000|2025-09-19 04:00:00|30105.5|30085.5|30099|30079|30105.5|30085.5|30099|30079|23
1758254700000|2025-09-19 04:05:00|30098.7|30078.7|30093.7|30073.7|30098.7|30078.7|30085.5|30065.5|40
1758255000000|2025-09-19 04:10:00|30096|30076|30097.5|30077.5|30103.1|30083.1|30092.3|30072.3|45
1758255300000|2025-09-19 04:15:00|30097.9|30077.9|30105.5|30085.5|30107|30087|30089.6|30069.6|49
1758255600000|2025-09-19 04:20:00|30105|30085|30105.5|30085.5|30107.5|30087.5|30105|30085|26
1758255900000|2025-09-19 04:25:00|30106|30086|30125.5|30105.5|30127.5|30107.5|30105.5|30085.5|29
1758256200000|2025-09-19 04:30:00|30127.2|30107.2|30129.7|30109.7|30131.6|30111.6|30127|30107|63
1758256500000|2025-09-19 04:35:00|30129.8|30109.8|30129.2|30109.2|30130.2|30110.2|30129.1|30109.1|8
1758256800000|2025-09-19 04:40:00|30129.9|30109.9|30129.8|30109.8|30130.4|30110.4|30129|30109|22
1758257100000|2025-09-19 04:45:00|30129.2|30109.2|30147.5|30127.5|30148.5|30128.5|30129.2|30109.2|25
1758257400000|2025-09-19 04:50:00|30145|30125|30138.5|30118.5|30145|30125|30122|30102|42
1758257700000|2025-09-19 04:55:00|30139|30119|30137.5|30117.5|30142|30122|30137.5|30117.5|19
1758258000000|2025-09-19 05:00:00|30138|30118|30136|30116|30138|30118|30136|30116|7
1758258300000|2025-09-19 05:05:00|30133.5|30113.5|30130.5|30110.5|30133.5|30113.5|30129.5|30109.5|23
1758258600000|2025-09-19 05:10:00|30130|30110|30135|30115|30135.6|30115.6|30130|30110|27
1758258900000|2025-09-19 05:15:00|30136.5|30116.5|30144.5|30124.5|30147.5|30127.5|30136.5|30116.5|39
1758259200000|2025-09-19 05:20:00|30143.5|30123.5|30143.3|30118.3|30145.5|30123.5|30138|30115.5|34
1758259500000|2025-09-19 05:25:00|30144.5|30119.5|30148|30123|30159.1|30126.5|30143.3|30113.1|37
1758259800000|2025-09-19 05:30:00|30151.7|30111.1|30142|30122|30156.9|30125.2|30140.5|30111.1|14
1758260100000|2025-09-19 05:35:00|30142.8|30117.8|30141|30121|30144.6|30121|30138.5|30117.6|28
1758260400000|2025-09-19 05:40:00|30145.5|30125.5|30131|30111|30149.5|30129.5|30130.5|30110.5|38
1758260700000|2025-09-19 05:45:00|30131.5|30111.5|30133|30113|30134|30114|30131|30111|25
1758261000000|2025-09-19 05:50:00|30132.5|30112.5|30145.5|30125.5|30146.5|30126.5|30131.8|30111.8|19
1758261300000|2025-09-19 05:55:00|30148.5|30128.5|30152.1|30132.1|30154.5|30134.5|30147.5|30127.5|24
1758261600000|2025-09-19 06:00:00|30151.6|30131.6|30175.7|30155.7|30177.5|30157.5|30151.3|30131.3|86
1758261900000|2025-09-19 06:05:00|30177.5|30157.5|30179.3|30159.3|30187.5|30167.5|30175.6|30155.6|58
1758262200000|2025-09-19 06:10:00|30179.2|30159.2|30171.5|30146.5|30179.2|30159.2|30167.9|30146.5|47
1758262500000|2025-09-19 06:15:00|30172.5|30147.5|30151.9|30131.9|30173|30150|30149|30126|81
1758262800000|2025-09-19 06:20:00|30152.3|30132.3|30160.5|30140.5|30164|30144|30152.3|30132.3|42
1758263100000|2025-09-19 06:25:00|30159.5|30139.5|30169.5|30149.5|30172.1|30152.1|30159.5|30139.5|29
1758263400000|2025-09-19 06:30:00|30169.6|30149.6|30204.9|30184.9|30206.5|30186.5|30168.9|30148.9|64
1758263700000|2025-09-19 06:35:00|30205.4|30185.4|30194.4|30174.4|30208.5|30188.5|30190.9|30170.9|83
1758264000000|2025-09-19 06:40:00|30195|30175|30194.5|30174.5|30197.2|30177.2|30190.2|30170.2|46
1758264300000|2025-09-19 06:45:00|30194|30174|30204.4|30184.4|30204.4|30184.4|30192|30172|29
1758264600000|2025-09-19 06:50:00|30204.1|30184.1|30212|30192|30221.9|30201.1|30204.1|30184.1|43
1758264900000|2025-09-19 06:55:00|30212.5|30192.5|30215|30195|30217.1|30197.1|30210.6|30190.6|39
1758265200000|2025-09-19 07:00:00|30215.5|30195.5|30215.1|30195.1|30219.1|30199.1|30203.5|30183.5|95
1758265500000|2025-09-19 07:05:00|30212.3|30192.3|30212.1|30192.1|30227.5|30207.5|30210.1|30190.1|58
1758265800000|2025-09-19 07:10:00|30210.4|30190.4|30169|30149|30211.5|30191.5|30168|30148|164
1758266100000|2025-09-19 07:15:00|30168|30148|30173|30153|30178|30158|30156.5|30120.9|68
1758266400000|2025-09-19 07:20:00|30173.5|30153.5|30168.5|30148.5|30177.5|30157.5|30166.8|30146.8|41
1758266700000|2025-09-19 07:25:00|30168.7|30148.7|30176.5|30156.5|30177.5|30157.5|30168.7|30148.7|21
1758267000000|2025-09-19 07:30:00|30177.1|30157.1|30175.5|30155.5|30177.5|30157.5|30175.5|30155.5|23
1758267300000|2025-09-19 07:35:00|30175|30155|30171.1|30151.1|30178.5|30158.5|30149.5|30129.5|69
1758267600000|2025-09-19 07:40:00|30171|30151|30172.5|30152.5|30172.5|30152.5|30167.4|30147.4|29
1758267900000|2025-09-19 07:45:00|30169.5|30149.5|30173.5|30153.5|30183.5|30163.5|30168.5|30148.5|93
1758268200000|2025-09-19 07:50:00|30173.4|30153.4|30179.6|30159.6|30179.6|30159.6|30167.5|30147.5|46
1758268500000|2025-09-19 07:55:00|30179.4|30159.4|30177.5|30157.5|30182.5|30162.5|30173.1|30153.1|79
1758268800000|2025-09-19 08:00:00|30178.1|30158.1|30179.5|30159.5|30186.5|30166.5|30174.5|30154.5|27
1758269100000|2025-09-19 08:05:00|30180.1|30160.1|30196.5|30176.5|30197.5|30177.5|30180.1|30160.1|26
1758269400000|2025-09-19 08:10:00|30197.5|30177.5|30193.1|30173.1|30202.1|30182.1|30186.1|30166.1|48
1758269700000|2025-09-19 08:15:00|30193.5|30173.5|30200.1|30180.1|30200.7|30180.7|30187.5|30167.5|57
1758270000000|2025-09-19 08:20:00|30200|30180|30208|30188|30209|30189|30199.5|30179.5|21
1758270300000|2025-09-19 08:25:00|30209.5|30189.5|30199|30179|30215|30195|30198.5|30178.5|41
1758270600000|2025-09-19 08:30:00|30195.5|30175.5|30190.5|30170.5|30195.5|30175.5|30174.5|30154.5|54
1758270900000|2025-09-19 08:35:00|30189.3|30169.3|30193.1|30173.1|30194.5|30174.5|30183.3|30163.3|37
1758271200000|2025-09-19 08:40:00|30192.5|30172.5|30192.5|30172.5|30203.5|30183.5|30190.1|30170.1|31
1758271500000|2025-09-19 08:45:00|30193|30173|30180.5|30160.5|30193|30173|30179.1|30159.1|32
1758271800000|2025-09-19 08:50:00|30180.1|30160.1|30180.1|30160.1|30181.1|30161.1|30178.4|30158.4|21
1758272100000|2025-09-19 08:55:00|30175.5|30155.5|30175.1|30155.1|30176.1|30156.1|30175.1|30155.1|4
1758272400000|2025-09-19 09:00:00|30175.5|30155.5|30179|30159|30187.1|30167.1|30175.5|30155.5|22
1758272700000|2025-09-19 09:05:00|30178.5|30158.5|30180.1|30160.1|30181.5|30161.5|30171|30151|22
1758273000000|2025-09-19 09:10:00|30181.1|30161.1|30169.5|30149.5|30185.1|30165.1|30169.5|30149.5|13
1758273300000|2025-09-19 09:15:00|30169.1|30149.1|30161.7|30141.7|30169.1|30149.1|30148.5|30128.5|32
1758273600000|2025-09-19 09:20:00|30162.1|30142.1|30160.5|30140.5|30165.5|30145.5|30160.5|30140.5|8
1758273900000|2025-09-19 09:25:00|30166.1|30146.1|30174.1|30154.1|30178.1|30158.1|30160.5|30140.5|46
1758274200000|2025-09-19 09:30:00|30174.5|30154.5|30167.5|30147.5|30181.5|30161.5|30157.1|30137.1|50
1758274500000|2025-09-19 09:35:00|30175|30155|30168.7|30148.7|30182.5|30162.5|30155.5|30135.5|75
1758274800000|2025-09-19 09:40:00|30169.1|30149.1|30174.5|30154.5|30179.9|30159.9|30168.5|30148.5|57
1758275100000|2025-09-19 09:45:00|30175.1|30155.1|30180.5|30160.5|30188.1|30168.1|30173.5|30153.5|37
1758275400000|2025-09-19 09:50:00|30181.1|30161.1|30185.5|30165.5|30187.5|30167.5|30181.1|30161.1|27
1758275700000|2025-09-19 09:55:00|30186.1|30166.1|30180.1|30160.1|30195.5|30175.5|30177.1|30157.1|46
1758276000000|2025-09-19 10:00:00|30182.2|30162.2|30184|30164|30184|30164|30179.3|30159.3|58
1758276300000|2025-09-19 10:05:00|30183.5|30163.5|30184.5|30164.5|30192.1|30172.1|30183.4|30163.4|30
1758276600000|2025-09-19 10:10:00|30182.4|30162.4|30181|30161|30182.4|30162.4|30173|30153|34
1758276900000|2025-09-19 10:15:00|30180.4|30160.4|30174.5|30154.5|30181.5|30161.5|30173.8|30153.8|18
1758277200000|2025-09-19 10:20:00|30175.5|30155.5|30170.7|30150.7|30176.5|30156.5|30167.4|30147.4|28
1758277500000|2025-09-19 10:25:00|30173.5|30153.5|30176.5|30156.5|30176.5|30156.5|30172.9|30152.9|25
1758277800000|2025-09-19 10:30:00|30177.1|30157.1|30176.1|30156.1|30177.1|30157.1|30175.1|30155.1|18
1758278100000|2025-09-19 10:35:00|30176.5|30156.5|30178.5|30158.5|30179.5|30159.5|30176.5|30156.5|12
1758278400000|2025-09-19 10:40:00|30177.5|30157.5|30178.5|30158.5|30179.1|30159.1|30177.5|30157.5|7
1758278700000|2025-09-19 10:45:00|30178.1|30158.1|30175.1|30155.1|30178.1|30158.1|30173.1|30153.1|20
1758279000000|2025-09-19 10:50:00|30176.1|30156.1|30177|30157|30180.1|30160.1|30176.1|30156.1|15
1758279300000|2025-09-19 10:55:00|30178|30158|30178.1|30158.1|30180.1|30160.1|30177|30157|17
1758279600000|2025-09-19 11:00:00|30178.5|30158.5|30182.1|30162.1|30182.5|30162.5|30178.5|30158.5|14
1758279900000|2025-09-19 11:05:00|30181.5|30161.5|30184.1|30164.1|30185.1|30165.1|30181.5|30161.5|8
1758280200000|2025-09-19 11:10:00|30183.1|30163.1|30183|30163|30185|30165|30178.5|30158.5|21
1758280500000|2025-09-19 11:15:00|30182.5|30162.5|30182.5|30162.5|30183.5|30163.5|30182|30162|10
1758280800000|2025-09-19 11:20:00|30182|30162|30182|30162|30183.5|30163.5|30177.5|30157.5|14
1758281100000|2025-09-19 11:25:00|30182.5|30162.5|30185|30165|30185|30165|30180.5|30160.5|13
1758281400000|2025-09-19 11:30:00|30185.5|30165.5|30175.5|30155.5|30185.5|30165.5|30175.5|30155.5|25
1758281700000|2025-09-19 11:35:00|30171.5|30151.5|30179|30159|30179.5|30159.5|30164.5|30144.5|27
1758282000000|2025-09-19 11:40:00|30180|30160|30205.6|30180.6|30206.2|30185.5|30180|30160|53
1758282300000|2025-09-19 11:45:00|30205.4|30180.4|30206.5|30181.5|30217.5|30188.8|30187.1|30165|63
1758282600000|2025-09-19 11:50:00|30206|30181|30197.6|30172.6|30222.1|30181|30190.1|30143.2|69
1758282900000|2025-09-19 11:55:00|30197|30172|30232|30196|30235.9|30197|30197|30172|52
1758283200000|2025-09-19 12:00:00|30230|30194|30209.5|30189.5|30230|30204.1|30209.5|30188.5|27
1758283500000|2025-09-19 12:05:00|30210.1|30190.1|30260.2|30176.8|30266.2|30200.9|30210.1|30170.8|40
1758283800000|2025-09-19 12:10:00|30271.2|30187.8|30230|30205|30271.2|30205|30230|30186.8|17
1758284400000|2025-09-19 12:20:00|30235|30210|30245.5|30225.5|30248|30225.5|30235|30210|17
1758284700000|2025-09-19 12:25:00|30248.5|30228.5|30254.8|30207.8|30259.6|30234.4|30248|30207.8|43
1758285000000|2025-09-19 12:30:00|30255|30230|30252.6|30227.6|30270.1|30230|30252.6|30192|40
1758285300000|2025-09-19 12:35:00|30252|30227|30245.6|30220.6|30252|30231.7|30244|30219|38
1758285900000|2025-09-19 12:45:00|30258.4|30216.5|30256.9|30212|30258.4|30216.5|30252.4|30208.8|17
1758286200000|2025-09-19 12:50:00|30259.9|30224.2|30255.1|30235.1|30259.9|30235.1|30255.1|30224.2|11
1758286500000|2025-09-19 12:55:00|30255|30230|30254.6|30229.6|30255|30230|30254.6|30229.6|4
1758286800000|2025-09-19 13:00:00|30255|30230|30266.3|30209|30282.3|30230.1|30251.1|30194.3|73
1758287100000|2025-09-19 13:05:00|30264.9|30208.8|30250|30230|30266.1|30232.2|30250|30208.8|17
1758287400000|2025-09-19 13:10:00|30250.1|30230.1|30250.1|30230.1|30250.1|30230.1|30249.5|30229.5|3
1758287700000|2025-09-19 13:15:00|30249.5|30229.5|30232.5|30212.5|30251.2|30231.2|30232.5|30212.5|35
1758288000000|2025-09-19 13:20:00|30233|30213|30243.2|30218.2|30244|30219|30232.5|30212.5|18
1758288300000|2025-09-19 13:25:00|30238|30218|30231.5|30211.5|30238.5|30218.5|30231.5|30211.5|17
1758288600000|2025-09-19 13:30:00|30235|30215|30221.3|30201.3|30235.1|30215.1|30221.3|30201.3|41
1758288900000|2025-09-19 13:35:00|30222.3|30202.3|30222.5|30202.5|30229.9|30209.9|30214.1|30194.1|66
1758289200000|2025-09-19 13:40:00|30222|30202|30218|30198|30222.5|30202.5|30218|30198|7
1758289500000|2025-09-19 13:45:00|30219|30199|30214.5|30194.5|30219.5|30199.5|30214|30194|10
1758289800000|2025-09-19 13:50:00|30215|30195|30211.9|30186.9|30215|30195|30205|30185|50
1758290100000|2025-09-19 13:55:00|30213.1|30188.1|30213.1|30188.1|30213.1|30188.1|30212|30187|9
1758290400000|2025-09-19 14:00:00|30213.2|30188.2|30215|30190|30215|30190|30212|30187|5
1758290700000|2025-09-19 14:05:00|30213.5|30188.5|30210|30185|30215|30190|30207.9|30182.9|38
1758291000000|2025-09-19 14:10:00|30210.6|30185.6|30218.6|30193.6|30218.6|30193.6|30210.6|30185.6|15
1758291300000|2025-09-19 14:15:00|30218|30193|30222.6|30197.6|30223.6|30198.6|30218|30193|9
1758291600000|2025-09-19 14:20:00|30222|30197|30205.1|30185.1|30223.6|30202.8|30204.5|30184.5|30
1758291900000|2025-09-19 14:25:00|30207.5|30187.5|30217.1|30197.1|30225.5|30205.5|30207.5|30187.5|39
1758292200000|2025-09-19 14:30:00|30216.5|30196.5|30216.1|30196.1|30217.5|30197.5|30215.5|30195.5|10
1758292500000|2025-09-19 14:35:00|30215.6|30195.6|30219.5|30199.5|30222.1|30202.1|30215.1|30195.1|41
1758292800000|2025-09-19 14:40:00|30220.5|30200.5|30221.5|30201.5|30222.5|30202.5|30217.5|30197.5|23
1758293100000|2025-09-19 14:45:00|30222.5|30202.5|30224|30204|30229.5|30209.5|30222.5|30202.5|27
1758293400000|2025-09-19 14:50:00|30224.5|30204.5|30227.5|30207.5|30228|30208|30220.5|30199.6|38
1758293700000|2025-09-19 14:55:00|30226|30201|30214.5|30194.5|30227.5|30207.5|30213.1|30193.1|50
1758294000000|2025-09-19 15:00:00|30214.1|30194.1|30218.5|30198.5|30223|30203|30212.5|30192.5|46
1758294300000|2025-09-19 15:05:00|30221.5|30201.5|30230.1|30210.1|30230.1|30210.1|30220.5|30200.5|38
1758294600000|2025-09-19 15:10:00|30230|30210|30224|30204|30230.6|30210.6|30224|30204|29
1758294900000|2025-09-19 15:15:00|30224.5|30204.5|30226.5|30206.5|30226.5|30206.5|30224.5|30204.5|10
1758295200000|2025-09-19 15:20:00|30226|30206|30217.5|30197.5|30226.5|30206.5|30214.5|30194.5|24
1758295500000|2025-09-19 15:25:00|30218.5|30198.5|30220|30200|30220|30200|30218.1|30198.1|11
1758295800000|2025-09-19 15:30:00|30220.4|30200.4|30225|30205|30227.5|30207.5|30218.8|30198.8|30
1758296100000|2025-09-19 15:35:00|30225.5|30205.5|30225|30205|30230|30210|30225|30205|22
1758296400000|2025-09-19 15:40:00|30225.5|30205.5|30225|30205|30225.5|30205.5|30225|30205|2
1758296700000|2025-09-19 15:45:00|30227.5|30207.5|30225|30205|30227.5|30207.5|30225|30205|2
1758297000000|2025-09-19 15:50:00|30227.5|30207.5|30227.5|30207.5|30227.8|30207.8|30225|30205|12
1758297300000|2025-09-19 15:55:00|30233|30213|30235|30215|30235.1|30215.1|30232|30212|12
1758297600000|2025-09-19 16:00:00|30235.1|30215.1|30229.5|30209.5|30235.1|30215.1|30226.5|30206.5|10
1758297900000|2025-09-19 16:05:00|30228.9|30208.9|30231.1|30211.1|30231.5|30211.5|30228.5|30208.5|16
1758298200000|2025-09-19 16:10:00|30230.5|30210.5|30232.1|30212.1|30233.1|30213.1|30229.5|30209.5|14
1758298500000|2025-09-19 16:15:00|30231.5|30211.5|30232.1|30212.1|30232.1|30212.1|30230.5|30210.5|9
1758298800000|2025-09-19 16:20:00|30234.1|30214.1|30233.1|30213.1|30234.1|30214.1|30233.1|30213.1|6
1758299100000|2025-09-19 16:25:00|30232.1|30212.1|30234|30209|30235|30212.5|30231.5|30209|9
1758299400000|2025-09-19 16:30:00|30234.5|30209.5|30234|30209|30235.5|30210.5|30234|30209|14
1758299700000|2025-09-19 16:35:00|30235|30210|30234.5|30209.5|30235|30210|30234|30209|6
1758300000000|2025-09-19 16:40:00|30234|30209|30231|30206|30234.5|30209.5|30230.5|30205.5|16
1758300300000|2025-09-19 16:45:00|30231.5|30206.5|30234|30209|30234|30209|30230.5|30205.5|16
1758300600000|2025-09-19 16:50:00|30233.5|30208.5|30231|30206|30233.5|30208.5|30231|30206|11
1758300900000|2025-09-19 16:55:00|30231.5|30206.5|30229.5|30204.5|30231.5|30206.5|30229.5|30204.5|18
1758301200000|2025-09-19 17:00:00|30230|30205|30231|30206|30231.5|30206.5|30230|30205|19
1758301500000|2025-09-19 17:05:00|30230.5|30205.5|30231.5|30206.5|30232|30207|30230.5|30205.5|20
1758301800000|2025-09-19 17:10:00|30232|30207|30233|30208|30234|30209|30232|30207|10
1758302100000|2025-09-19 17:15:00|30232.5|30207.5|30231|30206|30232.5|30207.5|30231|30206|8
1758302400000|2025-09-19 17:20:00|30231.5|30206.5|30232|30207|30232.5|30207.5|30231.5|30206.5|6
1758302700000|2025-09-19 17:25:00|30232.5|30207.5|30231.5|30206.5|30232.5|30207.5|30231|30206|8
1758303000000|2025-09-19 17:30:00|30231|30206|30232|30207|30232|30207|30231|30206|7
1758303300000|2025-09-19 17:35:00|30231.6|30206.6|30231.5|30206.5|30232|30207|30230.9|30205.9|15
1758303600000|2025-09-19 17:40:00|30232|30207|30232.5|30207.5|30233|30208|30231|30206|21
1758303900000|2025-09-19 17:45:00|30232|30207|30231|30206|30232|30207|30231|30206|7
1758304200000|2025-09-19 17:50:00|30231.5|30206.5|30231|30206|30231.5|30206.5|30231|30206|8
1758304500000|2025-09-19 17:55:00|30231.5|30206.5|30233|30208|30233.5|30208.5|30230.5|30205.5|17
1758304800000|2025-09-19 18:00:00|30232|30207|30233.5|30208.5|30234|30209|30231.5|30206.5|12
1758305100000|2025-09-19 18:05:00|30232.5|30207.5|30231|30206|30233|30208|30230.5|30205.5|13
1758305400000|2025-09-19 18:10:00|30231.5|30206.5|30231.1|30206.1|30232|30207|30230.6|30205.6|10
1758305700000|2025-09-19 18:15:00|30232|30207|30230.4|30205.4|30232|30207|30220.5|30195.5|35
1758306000000|2025-09-19 18:20:00|30230.3|30205.3|30228|30203|30230.3|30205.3|30227.5|30202.5|15
1758306300000|2025-09-19 18:25:00|30227.5|30202.5|30227.5|30202.5|30227.5|30202.5|30227|30202|5
1758306600000|2025-09-19 18:30:00|30227|30202|30227|30202|30227|30202|30226|30201|5
1758306900000|2025-09-19 18:35:00|30227.5|30202.5|30227.5|30202.5|30229|30204|30227.5|30202.5|6
1758307200000|2025-09-19 18:40:00|30228|30203|30228.5|30203.5|30229.5|30204.5|30228|30203|5
1758307500000|2025-09-19 18:45:00|30224.5|30199.5|30238.2|30194.7|30238.2|30199.5|30221.9|30194.7|15
1758307800000|2025-09-19 18:50:00|30223.5|30198.5|30232.1|30207.1|30240.2|30210|30223.5|30194.7|36
1758308100000|2025-09-19 18:55:00|30232.2|30207.2|30235|30210|30238|30213|30231.9|30206.9|23
1758309000000|2025-09-19 19:10:00|30233.9|30208.9|30237.5|30212.5|30237.6|30212.6|30233.5|30208.5|13
1758309900000|2025-09-19 19:25:00|30236|30211|30233.5|30208.5|30237.5|30212.5|30230.5|30205.5|26
1758310200000|2025-09-19 19:30:00|30232.9|30207.9|30225.5|30200.5|30242.2|30212.6|30222.5|30197.5|36
1758310500000|2025-09-19 19:35:00|30226.1|30201.1|30227.2|30183.7|30236.7|30201.1|30222.5|30183.3|23
1758310800000|2025-09-19 19:40:00|30240.2|30196.7|30233.1|30208.1|30246|30210|30232.1|30186.4|32
1758311100000|2025-09-19 19:45:00|30233.2|30208.2|30233.1|30208.1|30233.2|30208.2|30233.1|30208.1|4
1758311400000|2025-09-19 19:50:00|30242.3|30200.6|30246.2|30180.8|30254.2|30208.5|30232.1|30180.3|31
1758311700000|2025-09-19 19:55:00|30245.7|30181.2|30237.3|30195.6|30245.7|30198.6|30232.3|30181.2|19
1758502800000|2025-09-22 01:00:00|30279.5|30175.5|30262.5|30192.4|30279.5|30192.5|30262.5|30175.5|6
1758503100000|2025-09-22 01:05:00|30257.5|30197.4|30224.2|30199.2|30262.5|30207.4|30220.9|30192.4|22
1758503400000|2025-09-22 01:10:00|30239|30214|30233.5|30192.6|30267.5|30224.2|30224|30186.7|81
1758503700000|2025-09-22 01:15:00|30233.6|30191.3|30232.5|30212.5|30237.3|30217.3|30217.5|30189.7|116
1758504000000|2025-09-22 01:20:00|30233|30213|30235|30215|30238.3|30218.3|30228.9|30208.9|56
1758504300000|2025-09-22 01:25:00|30233.5|30213.5|30257|30237|30257.2|30237.2|30232.1|30212.1|37
1758504600000|2025-09-22 01:30:00|30256.5|30236.5|30246.5|30226.5|30256.5|30236.5|30242.1|30219.6|163
1758504900000|2025-09-22 01:35:00|30246.4|30226.4|30233.5|30213.5|30246.5|30226.5|30233.5|30213.5|53
1758505200000|2025-09-22 01:40:00|30226|30206|30229.4|30209.4|30236.7|30211.7|30215.5|30192.5|88
1758505500000|2025-09-22 01:45:00|30233.5|30213.5|30231.9|30211.9|30236.2|30213.8|30226.3|30206.3|75
1758505800000|2025-09-22 01:50:00|30232.2|30212.2|30250.2|30230.2|30252.5|30232.5|30230.4|30210.4|36
1758506100000|2025-09-22 01:55:00|30250.7|30230.7|30287.5|30267.5|30293.5|30273.5|30250.2|30230.2|115
1758506400000|2025-09-22 02:00:00|30288|30268|30272.5|30252.5|30288|30268|30270.6|30250.6|42
1758506700000|2025-09-22 02:05:00|30272.9|30252.9|30260|30240|30273|30253|30259.4|30237.7|61
1758507000000|2025-09-22 02:10:00|30260.1|30240.1|30259.9|30239.9|30264.3|30244.3|30258.1|30238.1|30
1758507300000|2025-09-22 02:15:00|30260.9|30240.9|30257.5|30237.5|30261.5|30241.5|30255.5|30235.5|29
1758507600000|2025-09-22 02:20:00|30259.4|30239.4|30264.5|30244.5|30266.1|30246.1|30259.4|30239.4|226
1758507900000|2025-09-22 02:25:00|30264.4|30244.4|30251|30231|30266|30246|30249.8|30229.8|257
1758508200000|2025-09-22 02:30:00|30250.6|30230.6|30232.1|30207.1|30254.1|30234.1|30222.5|30198.6|191
1758508500000|2025-09-22 02:35:00|30232.8|30207.8|30235.6|30215.6|30246.1|30226.1|30232|30207|65
1758508800000|2025-09-22 02:40:00|30237.5|30217.5|30239.4|30219.4|30240.1|30220.1|30235.6|30215.6|36
1758509100000|2025-09-22 02:45:00|30239.8|30219.8|30239|30219|30240|30220|30236|30216|63
1758509400000|2025-09-22 02:50:00|30238.7|30218.7|30243.5|30223.5|30243.5|30223.5|30237.3|30217.3|50
1758509700000|2025-09-22 02:55:00|30241.5|30221.5|30236|30216|30243.5|30223.5|30233.6|30213.6|29
1758510000000|2025-09-22 03:00:00|30237|30217|30215.4|30190.4|30238.5|30218.5|30215|30190|73
1758510300000|2025-09-22 03:05:00|30213.4|30188.4|30207.5|30187.5|30215|30195|30200.8|30180.8|74
1758510600000|2025-09-22 03:10:00|30205.6|30185.6|30213.8|30193.8|30214.5|30194.1|30202.3|30182.3|53
1758510900000|2025-09-22 03:15:00|30213.5|30193.5|30211.7|30191.7|30214|30194|30211.3|30191.3|51
1758511200000|2025-09-22 03:20:00|30211.3|30191.3|30209.1|30189.1|30212|30192|30207.4|30186|52
1758511500000|2025-09-22 03:25:00|30208.5|30188.5|30209.7|30189.7|30214.1|30194.1|30208.3|30188.3|54
1758511800000|2025-09-22 03:30:00|30209.8|30189.8|30215.1|30195.1|30217.5|30197.5|30208.5|30188.5|68
1758512100000|2025-09-22 03:35:00|30215.3|30195.3|30222.6|30202.6|30222.6|30202.6|30213.9|30193.9|33
1758512400000|2025-09-22 03:40:00|30220.7|30200.7|30222.5|30202.5|30222.6|30202.6|30220.6|30200.6|13
1758512700000|2025-09-22 03:45:00|30222.6|30202.6|30218|30198|30223.1|30203.1|30218|30198|42
1758513000000|2025-09-22 03:50:00|30218.9|30198.9|30210.4|30190.4|30219.4|30199.4|30210.2|30190.2|49
1758513300000|2025-09-22 03:55:00|30210.3|30190.3|30213|30193|30213.5|30193.5|30210.2|30190.2|27
1758513600000|2025-09-22 04:00:00|30213.5|30193.5|30215|30195|30215|30195|30213|30193|18
1758513900000|2025-09-22 04:05:00|30215.5|30195.5|30215.5|30195.5|30216|30196|30215|30195|5
1758514200000|2025-09-22 04:10:00|30215|30195|30220.5|30200.5|30223.6|30203.6|30215|30195|31
1758514500000|2025-09-22 04:15:00|30221|30201|30220.9|30200.9|30221.6|30201.6|30220.5|30200.5|9
1758514800000|2025-09-22 04:20:00|30221|30201|30222.3|30202.3|30223.3|30203.3|30220.5|30200.5|31
1758515100000|2025-09-22 04:25:00|30222|30202|30224|30204|30225|30205|30221.3|30201.3|38
1758515400000|2025-09-22 04:30:00|30224.8|30204.8|30222.5|30202.5|30225.4|30205.4|30222|30202|26
1758515700000|2025-09-22 04:35:00|30223.2|30203.2|30221|30201|30225.1|30203.2|30221|30198.1|28
1758516000000|2025-09-22 04:40:00|30221.2|30201.2|30222.5|30202.5|30224.2|30204.2|30219.9|30199.9|74
1758516300000|2025-09-22 04:45:00|30222|30202|30222|30202|30224|30204|30221.7|30201.7|14
1758516600000|2025-09-22 04:50:00|30222.5|30202.5|30220.6|30200.6|30222.5|30202.5|30220|30200|24
1758516900000|2025-09-22 04:55:00|30220.5|30200.5|30218|30198|30221|30201|30217.9|30197.9|46
1758517200000|2025-09-22 05:00:00|30217|30197|30220|30200|30220.5|30200.5|30217|30197|11
1758517500000|2025-09-22 05:05:00|30220.5|30200.5|30221|30201|30221|30201|30220|30200|6
1758517800000|2025-09-22 05:10:00|30220.5|30200.5|30220.5|30200.5|30220.5|30200.5|30220.5|30200.5|1
1758518100000|2025-09-22 05:15:00|30220.6|30200.6|30222.5|30202.5|30222.5|30202.5|30220.5|30200.5|19
1758518400000|2025-09-22 05:20:00|30222|30202|30212|30192|30222|30202|30211.5|30191.5|22
1758518700000|2025-09-22 05:25:00|30212.5|30192.5|30207|30187|30214.5|30194.5|30204|30184|42
1758519000000|2025-09-22 05:30:00|30207.2|30187.2|30208.5|30188.5|30209|30189|30205|30185|32
1758519300000|2025-09-22 05:35:00|30208|30188|30209.3|30189.3|30209.5|30189.5|30205.5|30185.5|33
1758519600000|2025-09-22 05:40:00|30208.7|30188.7|30203|30183|30213.5|30188.7|30193|30173|69
1758519900000|2025-09-22 05:45:00|30202.5|30182.5|30201.1|30181.1|30212.9|30192.9|30197|30174.6|56
1758520200000|2025-09-22 05:50:00|30200.9|30180.9|30202.5|30182.5|30204|30183.5|30198.5|30178.5|33
1758520500000|2025-09-22 05:55:00|30202|30182|30219.2|30170|30220.2|30183.7|30196.6|30164.4|82
1758520800000|2025-09-22 06:00:00|30210.7|30169.8|30181.5|30161.5|30210.7|30183.5|30173.5|30153.5|96
1758521100000|2025-09-22 06:05:00|30181|30161|30182|30162|30189.7|30168.9|30180.5|30160.5|88
1758521400000|2025-09-22 06:10:00|30182.3|30162.3|30185.3|30165.3|30192.5|30172.5|30180.8|30160.8|82
1758521700000|2025-09-22 06:15:00|30185.7|30165.7|30186.5|30166.5|30191|30171|30183.5|30163.5|55
1758522000000|2025-09-22 06:20:00|30187.1|30167.1|30185.1|30165.1|30202|30182|30182.5|30162.5|107
1758522300000|2025-09-22 06:25:00|30186.3|30166.3|30181|30161|30186.3|30166.3|30180|30160|57
1758522600000|2025-09-22 06:30:00|30181.5|30161.5|30186.5|30166.5|30187.2|30167.2|30180.5|30160.5|42
1758522900000|2025-09-22 06:35:00|30186|30166|30184.9|30164.9|30186|30166|30180.8|30160.8|34
1758523200000|2025-09-22 06:40:00|30185.1|30165.1|30185|30165|30189.8|30169.8|30182.5|30162.5|54
1758523500000|2025-09-22 06:45:00|30184.5|30164.5|30180|30160|30185|30165|30175.6|30155.6|30
1758523800000|2025-09-22 06:50:00|30179.5|30159.5|30183|30163|30183.5|30163.5|30178.9|30158.9|50
1758524100000|2025-09-22 06:55:00|30182|30162|30199.5|30179.5|30200|30180|30180|30160|49
1758524400000|2025-09-22 07:00:00|30191|30171|30185.5|30165.5|30195|30175|30185|30165|109
1758524700000|2025-09-22 07:05:00|30185.2|30165.2|30190.9|30170.9|30190.9|30170.9|30185.2|30165.2|15
1758525000000|2025-09-22 07:10:00|30190.7|30170.7|30191.1|30171.1|30192.3|30172.3|30188.1|30168.1|27
1758525300000|2025-09-22 07:15:00|30192.1|30172.1|30192.5|30172.5|30194.1|30174.1|30190.7|30170.7|10
1758525600000|2025-09-22 07:20:00|30194.5|30174.5|30193.1|30173.1|30194.5|30174.5|30187.5|30167.5|26
1758525900000|2025-09-22 07:25:00|30193.5|30173.5|30183.1|30163.1|30193.5|30173.5|30177|30157|31
1758526200000|2025-09-22 07:30:00|30182.2|30162.2|30187.5|30167.5|30188.1|30168.1|30177|30157|30
1758526500000|2025-09-22 07:35:00|30187.7|30167.7|30184.7|30164.7|30188.8|30168.8|30184.5|30164.5|19
1758526800000|2025-09-22 07:40:00|30184.8|30164.8|30187.5|30167.5|30187.5|30167.5|30184.8|30164.8|18
1758527100000|2025-09-22 07:45:00|30188|30168|30186.1|30166.1|30188|30168|30184.1|30164.1|19
1758527400000|2025-09-22 07:50:00|30185.7|30165.7|30187.1|30167.1|30187.1|30167.1|30185.5|30165.5|14
1758527700000|2025-09-22 07:55:00|30187.5|30167.5|30195.5|30175.5|30196.2|30176.2|30187.5|30167.5|27
1758528000000|2025-09-22 08:00:00|30196.1|30176.1|30189.1|30169.1|30197.5|30177.5|30189.1|30169.1|61
1758528300000|2025-09-22 08:05:00|30188.1|30168.1|30186.1|30166.1|30193.7|30173.7|30185.7|30165.7|43
1758528600000|2025-09-22 08:10:00|30186.5|30166.5|30174.5|30154.5|30187.1|30167.1|30173.5|30153.5|23
1758528900000|2025-09-22 08:15:00|30174.1|30154.1|30162.5|30142.5|30174.1|30154.1|30160.1|30140.1|18
1758529200000|2025-09-22 08:20:00|30171.1|30151.1|30175.5|30155.5|30180.2|30159.5|30170.9|30150.9|59
1758529500000|2025-09-22 08:25:00|30175.1|30155.1|30177.5|30157.5|30178.5|30158.5|30171.5|30151.5|28
1758529800000|2025-09-22 08:30:00|30178|30158|30179|30159|30183.1|30163.1|30176.5|30156.5|34
1758530100000|2025-09-22 08:35:00|30178.5|30158.5|30180|30160|30181.5|30161.5|30175.1|30155.1|24
1758530400000|2025-09-22 08:40:00|30179.5|30159.5|30181|30161|30182|30162|30179.1|30159.1|35
1758530700000|2025-09-22 08:45:00|30181.5|30161.5|30180.5|30160.5|30182|30162|30180.5|30160.5|9
1758531000000|2025-09-22 08:50:00|30181|30161|30175|30155|30181.5|30161.5|30174.5|30154.5|19
1758531300000|2025-09-22 08:55:00|30174.9|30154.9|30173.5|30153.5|30175.5|30155.5|30173.5|30153.5|21
1758531600000|2025-09-22 09:00:00|30173.1|30153.1|30173.5|30153.5|30173.5|30153.5|30172.5|30152.5|10
1758531900000|2025-09-22 09:05:00|30173.1|30153.1|30175|30155|30177.1|30157.1|30173.1|30153.1|23
1758532200000|2025-09-22 09:10:00|30174.5|30154.5|30171|30151|30174.5|30154.5|30171|30151|17
1758532500000|2025-09-22 09:15:00|30171.5|30151.5|30177.5|30157.5|30177.5|30157.5|30171|30151|25
1758532800000|2025-09-22 09:20:00|30177.9|30157.9|30183|30163|30185|30165|30177.8|30157.8|43
1758533100000|2025-09-22 09:25:00|30182.6|30162.6|30185|30165|30187.8|30167.8|30182.6|30162.6|26
1758533400000|2025-09-22 09:30:00|30185.5|30165.5|30186|30166|30186|30166|30185|30165|14
1758533700000|2025-09-22 09:35:00|30185.5|30165.5|30185.1|30165.1|30185.5|30165.5|30184.5|30164.5|5
1758534000000|2025-09-22 09:40:00|30185.5|30165.5|30185.1|30165.1|30185.5|30165.5|30185.1|30165.1|2
1758534300000|2025-09-22 09:45:00|30185.5|30165.5|30185.5|30165.5|30186.1|30166.1|30183.5|30163.5|12
1758534600000|2025-09-22 09:50:00|30184.5|30164.5|30170.5|30150.5|30186.1|30166.1|30170.5|30150.5|12
1758534900000|2025-09-22 09:55:00|30176.5|30156.5|30172.5|30152.5|30176.5|30156.5|30172.5|30152.5|17
1758535200000|2025-09-22 10:00:00|30173.5|30153.5|30183|30163|30187|30167|30171.5|30151.5|35
1758535500000|2025-09-22 10:05:00|30183.1|30163.1|30186.5|30166.5|30191.5|30171.5|30181.9|30161.9|39
1758535800000|2025-09-22 10:10:00|30185.5|30165.5|30164.1|30144.1|30185.5|30165.5|30163|30143|45
1758536100000|2025-09-22 10:15:00|30164.5|30144.5|30165|30145|30166|30146|30164.5|30144.5|16
1758536400000|2025-09-22 10:20:00|30164.5|30144.5|30162.5|30142.5|30165|30145|30162.5|30142.5|7
1758536700000|2025-09-22 10:25:00|30162|30142|30159.5|30139.5|30163|30143|30153.5|30133.5|25
1758537000000|2025-09-22 10:30:00|30159|30139|30167.5|30147.5|30167.5|30147.5|30159|30139|4
1758537300000|2025-09-22 10:35:00|30168.5|30148.5|30167|30147|30168.5|30148.5|30167|30147|12
1758537600000|2025-09-22 10:40:00|30167.2|30147.2|30167|30147|30167.2|30147.2|30167|30147|3
1758537900000|2025-09-22 10:45:00|30167.5|30147.5|30165|30145|30167.5|30147.5|30165|30145|9
1758538200000|2025-09-22 10:50:00|30166|30146|30165|30145|30166|30146|30165|30145|3
1758538500000|2025-09-22 10:55:00|30165.5|30145.5|30165|30145|30165.5|30145.5|30165|30145|4
1758538800000|2025-09-22 11:00:00|30167|30147|30169|30149|30170.2|30150.2|30167|30147|22
1758539100000|2025-09-22 11:05:00|30168.5|30148.5|30169.1|30149.1|30169.8|30149.8|30168.5|30148.5|23
1758539400000|2025-09-22 11:10:00|30169|30149|30169.1|30149.1|30172|30152|30169|30149|15
1758539700000|2025-09-22 11:15:00|30170.1|30150.1|30170.5|30150.5|30170.5|30150.5|30168.5|30148.5|23
1758540000000|2025-09-22 11:20:00|30171.5|30151.5|30173.5|30153.5|30173.6|30153.6|30171.5|30151.5|18
1758540300000|2025-09-22 11:25:00|30169.5|30149.5|30171.5|30151.5|30172.5|30152.5|30168.5|30148.5|22
1758540600000|2025-09-22 11:30:00|30171.1|30151.1|30171.1|30151.1|30172.5|30152.5|30171|30151|6
1758540900000|2025-09-22 11:35:00|30171.5|30151.5|30171.5|30151.5|30172.5|30152.5|30171|30151|7
1758541200000|2025-09-22 11:40:00|30171|30151|30171|30151|30171.5|30151.5|30171|30151|3
1758541500000|2025-09-22 11:45:00|30171.5|30151.5|30171|30151|30171.5|30151.5|30170.5|30150.5|6
1758541800000|2025-09-22 11:50:00|30171.5|30151.5|30174.5|30154.5|30176.2|30156.2|30168|30148|17
1758542100000|2025-09-22 11:55:00|30179|30159|30179.5|30159.5|30180.1|30160.1|30178.5|30158.5|9
1758542400000|2025-09-22 12:00:00|30178.5|30158.5|30167.5|30147.5|30179|30159|30167.5|30147.5|144
1758542700000|2025-09-22 12:05:00|30171.1|30151.1|30179.5|30159.5|30180.5|30160.5|30167.5|30147.5|22
1758543300000|2025-09-22 12:15:00|30180.1|30160.1|30180.1|30160.1|30180.5|30160.5|30180.1|30160.1|5
1758543600000|2025-09-22 12:20:00|30179.5|30159.5|30180.5|30160.5|30180.5|30160.5|30179.5|30159.5|4
1758543900000|2025-09-22 12:25:00|30180|30160|30180|30160|30180|30160|30180|30160|1
1758544200000|2025-09-22 12:30:00|30180.5|30160.5|30180.1|30160.1|30180.5|30160.5|30179.1|30159.1|4
1758544500000|2025-09-22 12:35:00|30182.5|30162.5|30182.5|30162.5|30186|30166|30174.1|30154.1|33
1758544800000|2025-09-22 12:40:00|30183.5|30163.5|30184.1|30159.1|30184.1|30164|30178|30156.6|31
1758545100000|2025-09-22 12:45:00|30183.5|30158.5|30183.5|30163.5|30186|30164|30183.5|30158.5|8
1758545400000|2025-09-22 12:50:00|30183|30163|30184.9|30159.9|30186.2|30164|30178.5|30158.5|25
1758545700000|2025-09-22 12:55:00|30185|30160|30184|30164|30187.1|30167.1|30182.5|30159.9|27
1758546000000|2025-09-22 13:00:00|30184.1|30164.1|30205|30180|30205|30180.1|30184.1|30162|79
1758546300000|2025-09-22 13:05:00|30202.7|30177.7|30188.5|30168.5|30205|30182.5|30185.5|30165.5|61
1758546600000|2025-09-22 13:10:00|30188.3|30168.3|30190.1|30170.1|30190.1|30170.1|30188|30168|8
1758546900000|2025-09-22 13:15:00|30190.3|30170.3|30190.1|30170.1|30190.3|30170.3|30190.1|30170.1|2
1758547500000|2025-09-22 13:25:00|30192.5|30172.5|30192.5|30172.5|30193.1|30173.1|30190.5|30170.5|7
1758547800000|2025-09-22 13:30:00|30190.1|30170.1|30190.5|30170.5|30193.5|30173.5|30190.1|30170.1|13
1758548100000|2025-09-22 13:35:00|30193.5|30173.5|30197|30177|30197|30177|30193.5|30173.5|7
1758548400000|2025-09-22 13:40:00|30196.5|30176.5|30195.5|30175.5|30196.5|30176.5|30195|30175|6
1758548700000|2025-09-22 13:45:00|30196|30176|30201|30181|30201.5|30181.5|30196|30176|15
1758549000000|2025-09-22 13:50:00|30200|30180|30188.1|30168.1|30200.5|30180.5|30186|30166|18
1758549300000|2025-09-22 13:55:00|30188.5|30168.5|30194.1|30174.1|30195.3|30175.3|30188.5|30168.5|28
1758549600000|2025-09-22 14:00:00|30194.5|30174.5|30205.1|30185.1|30205.1|30185.1|30192.7|30172.7|29
1758549900000|2025-09-22 14:05:00|30204.5|30184.5|30202.1|30182.1|30204.5|30184.5|30200.5|30180.5|12
1758550200000|2025-09-22 14:10:00|30202.5|30182.5|30205.1|30185.1|30205.5|30185.5|30202.1|30182.1|17
1758550500000|2025-09-22 14:15:00|30204.1|30184.1|30203.5|30183.5|30206.1|30186.1|30200.5|30180.5|24
1758550800000|2025-09-22 14:20:00|30204.1|30184.1|30204.1|30184.1|30205.1|30185.1|30200.5|30180.5|17
1758551100000|2025-09-22 14:25:00|30202.5|30182.5|30208.8|30188.8|30208.8|30188.8|30200.1|30180.1|44
1758551400000|2025-09-22 14:30:00|30206.3|30186.3|30205|30185|30206.3|30186.3|30198|30178|30
1758551700000|2025-09-22 14:35:00|30206|30186|30204|30184|30206|30186|30203|30183|11
1758552000000|2025-09-22 14:40:00|30203.5|30183.5|30205|30185|30206.6|30186.6|30203.5|30183.5|4
1758552300000|2025-09-22 14:45:00|30207.5|30187.5|30207.5|30187.5|30207.5|30187.5|30207.5|30187.5|1
1758552600000|2025-09-22 14:50:00|30206.5|30186.5|30205.1|30185.1|30206.5|30186.5|30205|30185|7
1758552900000|2025-09-22 14:55:00|30207.1|30187.1|30207.5|30187.5|30207.5|30187.5|30207.1|30187.1|2
1758553200000|2025-09-22 15:00:00|30206.3|30186.3|30204.1|30184.1|30207.5|30187.5|30204.1|30184.1|4
1758553500000|2025-09-22 15:05:00|30203.1|30183.1|30203.5|30183.5|30204.5|30184.5|30202.5|30182.5|7
1758553800000|2025-09-22 15:10:00|30207.5|30187.5|30205.1|30185.1|30208.5|30188.5|30203.5|30183.5|8
1758554100000|2025-09-22 15:15:00|30204.5|30184.5|30203.1|30183.1|30204.5|30184.5|30203.1|30183.1|3
1758554400000|2025-09-22 15:20:00|30202.5|30182.5|30204.1|30184.1|30204.1|30184.1|30202.5|30182.5|3
1758555000000|2025-09-22 15:30:00|30203.5|30183.5|30193.5|30173.5|30203.5|30183.5|30192.5|30172.5|9
1758555300000|2025-09-22 15:35:00|30194.5|30174.5|30194.5|30174.5|30194.5|30174.5|30193.5|30173.5|3
1758556200000|2025-09-22 15:50:00|30198.1|30178.1|30196.5|30176.5|30198.1|30178.1|30196.5|30176.5|2
1758556500000|2025-09-22 15:55:00|30196|30176|30195.5|30175.5|30196|30176|30195.5|30175.5|2
1758556800000|2025-09-22 16:00:00|30196.5|30176.5|30196.5|30176.5|30197|30177|30195.5|30175.5|6
1758557100000|2025-09-22 16:05:00|30197|30177|30194.5|30174.5|30197.5|30177.5|30194.5|30174.5|7
1758557400000|2025-09-22 16:10:00|30193.5|30173.5|30185.5|30165.5|30193.5|30173.5|30184.5|30164.5|14
1758557700000|2025-09-22 16:15:00|30184.5|30164.5|30174|30154|30184.5|30164.5|30174|30154|7
1758558000000|2025-09-22 16:20:00|30174.5|30154.5|30170.5|30150.5|30174.5|30154.5|30162.5|30142.5|13
1758558300000|2025-09-22 16:25:00|30172.5|30152.5|30172.5|30152.5|30172.5|30152.5|30172.5|30152.5|1
1758558600000|2025-09-22 16:30:00|30174.5|30154.5|30175.1|30155.1|30175.1|30155.1|30174.5|30154.5|2
1758558900000|2025-09-22 16:35:00|30175.5|30155.5|30175.5|30155.5|30177.5|30157.5|30175.1|30155.1|10
1758559200000|2025-09-22 16:40:00|30177.1|30157.1|30177.5|30157.5|30177.5|30157.5|30177.1|30157.1|2
1758559500000|2025-09-22 16:45:00|30182.2|30162.2|30180.1|30160.1|30183.3|30163.3|30180.1|30160.1|12
1758559800000|2025-09-22 16:50:00|30180.5|30160.5|30179.5|30159.5|30180.5|30160.5|30179.5|30159.5|4
1758561000000|2025-09-22 17:10:00|30179.1|30159.1|30179.5|30159.5|30180.1|30160.1|30179.1|30159.1|3
1758561300000|2025-09-22 17:15:00|30180.1|30160.1|30180.1|30160.1|30180.1|30160.1|30180.1|30160.1|1
1758561900000|2025-09-22 17:25:00|30179.5|30159.5|30175.5|30155.5|30179.5|30159.5|30175.1|30155.1|11
1758562200000|2025-09-22 17:30:00|30175.1|30155.1|30174.5|30154.5|30177|30155.1|30174.5|30152|4
1758562500000|2025-09-22 17:35:00|30172.3|30152.3|30172.1|30152.1|30174.5|30154.5|30170.5|30150.5|9
1758562800000|2025-09-22 17:40:00|30172.5|30152.5|30172.1|30152.1|30172.5|30152.5|30172.1|30152.1|4
1758563100000|2025-09-22 17:45:00|30173.1|30153.1|30170.5|30150.5|30173.6|30153.6|30170.1|30150.1|10
1758563400000|2025-09-22 17:50:00|30170.1|30150.1|30168.1|30148.1|30170.1|30150.1|30168.1|30148.1|5
1758563700000|2025-09-22 17:55:00|30167.1|30147.1|30165.1|30145.1|30167.1|30147.1|30165.1|30145.1|8
1758564000000|2025-09-22 18:00:00|30165.5|30145.5|30165.1|30145.1|30166.5|30146.5|30165.1|30145.1|5
1758565200000|2025-09-22 18:20:00|30165|30145|30165.1|30145.1|30165.1|30145.1|30165|30145|4
1758565500000|2025-09-22 18:25:00|30165|30145|30165.5|30145.5|30168.1|30148.1|30165|30145|12
1758566100000|2025-09-22 18:35:00|30165.1|30145.1|30165|30145|30165.5|30145.5|30165|30145|4
1758566400000|2025-09-22 18:40:00|30165.1|30145.1|30164.9|30144.9|30165.1|30145.1|30164.9|30144.9|2
1758566700000|2025-09-22 18:45:00|30165.5|30145.5|30165.5|30145.5|30165.5|30145.5|30164.9|30144.9|4
1758567000000|2025-09-22 18:50:00|30165.1|30145.1|30165.1|30145.1|30165.5|30145.5|30165.1|30145.1|5
1758567300000|2025-09-22 18:55:00|30165.5|30145.5|30176.5|30156.5|30183.5|30163.5|30165.1|30145.1|33
1758567600000|2025-09-22 19:00:00|30180.3|30155.3|30178.6|30153.6|30180.9|30155.9|30177.6|30152.6|27
1758567900000|2025-09-22 19:05:00|30179.1|30154.1|30181.5|30156.5|30182.6|30157.6|30178|30153|24
1758568200000|2025-09-22 19:10:00|30182.1|30157.1|30177.6|30152.6|30182.1|30157.1|30177.6|30152.6|7
1758568500000|2025-09-22 19:15:00|30178.1|30153.1|30176.6|30151.6|30181.6|30156.6|30176.1|30151.1|13
1758568800000|2025-09-22 19:20:00|30175.9|30150.9|30171.6|30146.6|30175.9|30150.9|30170.9|30145.9|8
1758569100000|2025-09-22 19:25:00|30170.9|30145.9|30171.5|30146.5|30171.6|30146.6|30170.9|30145.9|7
1758569400000|2025-09-22 19:30:00|30171|30146|30172.5|30147.5|30176.6|30153|30170.9|30145.9|14
1758569700000|2025-09-22 19:35:00|30173.1|30148.1|30172.5|30147.5|30173.1|30148.1|30172.5|30147.5|2
1758570000000|2025-09-22 19:40:00|30172|30147|30171.6|30146.6|30172.1|30147.1|30170.9|30145.9|14
1758570300000|2025-09-22 19:45:00|30172.1|30147.1|30171.6|30146.6|30172.1|30147.1|30170.9|30145.9|8
1758570600000|2025-09-22 19:50:00|30172.1|30147.1|30171.6|30146.6|30172.1|30147.1|30171.6|30146.6|4
1758570900000|2025-09-22 19:55:00|30172.1|30147.1|30171.6|30146.6|30172.1|30147.1|30171.6|30146.6|6
1758589200000|2025-09-23 01:00:00|30165|30140|30158|30138|30165.1|30145.1|30158|30138|24
1758589500000|2025-09-23 01:05:00|30156.8|30136.8|30137.5|30112.5|30157|30137|30136.5|30111.5|67
1758589800000|2025-09-23 01:10:00|30135|30115|30133.4|30092.6|30135.3|30115.3|30122|30092.6|23
1758590100000|2025-09-23 01:15:00|30135.4|30092.7|30127.7|30084.7|30135.4|30102|30100|30080|92
1758590400000|2025-09-23 01:20:00|30127.9|30083.4|30127.5|30107.5|30143.8|30115|30125|30083.4|60
1758590700000|2025-09-23 01:25:00|30126.5|30106.5|30118.5|30098.5|30130|30110|30118.5|30095.5|47
1758591000000|2025-09-23 01:30:00|30119.1|30099.1|30124.3|30104.3|30125|30105|30110.2|30090.2|49
1758591300000|2025-09-23 01:35:00|30124.1|30104.1|30135|30115|30137.5|30115|30123.7|30103.7|53
1758591600000|2025-09-23 01:40:00|30134.9|30114.9|30127.5|30107.5|30139.5|30119.5|30125.2|30105.2|66
1758591900000|2025-09-23 01:45:00|30123.5|30103.5|30125|30105|30130.8|30110.8|30122.5|30102.5|31
1758592200000|2025-09-23 01:50:00|30124.8|30104.8|30173.1|30153.1|30183.2|30163.2|30122.5|30102.5|77
1758592500000|2025-09-23 01:55:00|30173|30153|30149.2|30129.2|30174.8|30153.5|30139|30119|127
1758592800000|2025-09-23 02:00:00|30147.7|30127.7|30147.5|30127.5|30167.1|30147.1|30146.4|30126.4|71
1758593100000|2025-09-23 02:05:00|30147|30127|30147.5|30127.5|30148.1|30128.1|30146.9|30126.9|12
1758593400000|2025-09-23 02:10:00|30147.8|30127.8|30154.9|30134.9|30158.9|30138.9|30147.5|30127.5|61
1758593700000|2025-09-23 02:15:00|30155.2|30135.2|30148.5|30128.5|30155.5|30135.5|30148.5|30128.5|22
1758594000000|2025-09-23 02:20:00|30148.1|30128.1|30152.5|30132.5|30154.5|30134.5|30147.5|30127.5|51
1758594300000|2025-09-23 02:25:00|30151.6|30131.6|30152.1|30132.1|30152.3|30132.3|30149.4|30129.4|27
1758594600000|2025-09-23 02:30:00|30152.3|30132.3|30153|30133|30154.6|30134.6|30151.5|30131.5|28
1758594900000|2025-09-23 02:35:00|30153.8|30133.8|30154.7|30134.7|30155.7|30135.7|30153|30133|52
1758595200000|2025-09-23 02:40:00|30154.5|30134.5|30147.5|30127.5|30154.5|30134.5|30147.5|30127.5|22
1758595500000|2025-09-23 02:45:00|30145.1|30125.1|30149.5|30129.5|30149.5|30129.5|30129.5|30109.5|58
1758595800000|2025-09-23 02:50:00|30149|30129|30144|30124|30152|30132|30143.4|30123.4|72
1758596100000|2025-09-23 02:55:00|30144.1|30124.1|30142.2|30122.2|30144.8|30124.8|30140.3|30120.3|58
1758596400000|2025-09-23 03:00:00|30142.5|30122.5|30143.4|30123.4|30143.4|30123.4|30139.1|30119.1|63
1758596700000|2025-09-23 03:05:00|30143.3|30123.3|30151.5|30131.5|30156.2|30136.2|30141.9|30121.9|50
1758597000000|2025-09-23 03:10:00|30154.4|30134.4|30148.5|30128.5|30156.9|30136.9|30145.6|30125.6|71
1758597300000|2025-09-23 03:15:00|30148.6|30128.6|30150.1|30130.1|30156.2|30136.2|30146.5|30126.5|33
1758597600000|2025-09-23 03:20:00|30149.9|30129.9|30152.5|30132.5|30152.9|30132.9|30146.9|30126.9|29
1758597900000|2025-09-23 03:25:00|30153.1|30133.1|30156.1|30136.1|30156.5|30136.5|30149.1|30129.1|35
1758598200000|2025-09-23 03:30:00|30154.4|30134.4|30150|30130|30156.1|30136.1|30148.2|30128.2|65
1758598500000|2025-09-23 03:35:00|30150.1|30130.1|30153.5|30133.5|30153.7|30133.7|30150|30130|25
1758598800000|2025-09-23 03:40:00|30153.4|30133.4|30143.7|30123.7|30153.7|30133.7|30142.2|30122.2|64
1758599100000|2025-09-23 03:45:00|30143.3|30123.3|30144.8|30124.8|30144.8|30124.8|30142.5|30122.5|28
1758599400000|2025-09-23 03:50:00|30144.7|30124.7|30142.5|30122.5|30147.5|30127.5|30142.5|30122.5|44
1758599700000|2025-09-23 03:55:00|30147.5|30127.5|30142.5|30122.5|30147.5|30127.5|30142.5|30122.5|11
1758600000000|2025-09-23 04:00:00|30142.1|30122.1|30140.1|30120.1|30145.2|30125.2|30140.1|30120.1|9
1758600300000|2025-09-23 04:05:00|30140.5|30120.5|30141.6|30121.6|30141.8|30121.8|30140.5|30120.5|9
1758600600000|2025-09-23 04:10:00|30141.5|30121.5|30141.1|30121.1|30141.8|30121.8|30141.1|30121.1|11
1758600900000|2025-09-23 04:15:00|30141|30121|30140.8|30120.8|30144.1|30124.1|30140.5|30120.5|21
1758601200000|2025-09-23 04:20:00|30143.9|30123.9|30145|30125|30146.1|30126.1|30141.1|30121.1|12
1758601500000|2025-09-23 04:25:00|30144.6|30124.6|30144.1|30124.1|30144.9|30124.9|30143.7|30123.7|11
1758601800000|2025-09-23 04:30:00|30144.3|30124.3|30145|30125|30145|30125|30144.3|30124.3|6
1758602100000|2025-09-23 04:35:00|30147.5|30127.5|30147.5|30127.5|30148.2|30128.2|30147.5|30127.5|3
1758602400000|2025-09-23 04:40:00|30149.4|30129.4|30147.5|30127.5|30149.4|30129.4|30147.5|30127.5|2
1758602700000|2025-09-23 04:45:00|30146.5|30126.5|30144.5|30124.5|30146.5|30126.5|30144.5|30124.5|3
1758603000000|2025-09-23 04:50:00|30145|30125|30145|30125|30145.2|30125.2|30145|30125|4
1758603600000|2025-09-23 05:00:00|30147|30127|30155.5|30135.5|30157.5|30137.5|30147|30127|34
1758603900000|2025-09-23 05:05:00|30154|30134|30157.4|30132.4|30157.4|30134|30150.5|30130|23
1758604200000|2025-09-23 05:10:00|30157|30132|30156|30131|30157|30132.2|30150.5|30130|9
1758604500000|2025-09-23 05:15:00|30155.6|30130.6|30155.6|30130.6|30155.6|30130.6|30155.6|30130.6|1
1758604800000|2025-09-23 05:20:00|30160.8|30135.8|30156.5|30131.5|30160.8|30135.8|30155.6|30130.6|8
1758605400000|2025-09-23 05:30:00|30156.9|30131.9|30148.5|30128.5|30157.8|30132.8|30148.5|30128.5|14
1758605700000|2025-09-23 05:35:00|30148.8|30128.8|30150.6|30125.6|30152.7|30128.8|30148.8|30125.5|28
1758606000000|2025-09-23 05:40:00|30150.7|30125.7|30146.3|30126.3|30156.2|30131.5|30146.1|30125.7|39
1758606300000|2025-09-23 05:45:00|30146.9|30126.9|30155.2|30130.2|30156.9|30134.3|30146.2|30121.2|36
1758606600000|2025-09-23 05:50:00|30155.4|30130.4|30157|30132|30157|30136.5|30149.9|30129.9|33
1758606900000|2025-09-23 05:55:00|30156.6|30131.6|30166.1|30146.1|30166.1|30146.1|30155.3|30131.6|56
1758607200000|2025-09-23 06:00:00|30167.1|30147.1|30160.5|30140.5|30168.5|30148.5|30159.9|30139.9|42
1758607500000|2025-09-23 06:05:00|30163.9|30143.9|30156.1|30136.1|30163.9|30143.9|30152.5|30132.5|48
1758607800000|2025-09-23 06:10:00|30156.5|30136.5|30176.5|30151.5|30176.6|30154.6|30155.4|30135.4|70
1758608100000|2025-09-23 06:15:00|30176.8|30151.8|30170.5|30150.5|30177.5|30157.5|30170|30150|62
1758608400000|2025-09-23 06:20:00|30170.6|30150.6|30172.5|30152.5|30172.5|30152.5|30160.1|30140.1|49
1758608700000|2025-09-23 06:25:00|30167.5|30147.5|30151.5|30131.5|30167.5|30147.5|30150.5|30130|26
1758609000000|2025-09-23 06:30:00|30151|30131|30173.7|30153.7|30181.4|30161.4|30150.5|30130.5|81
1758609300000|2025-09-23 06:35:00|30173.5|30153.5|30185.5|30160.5|30190|30167.5|30173.1|30153.1|39
1758609600000|2025-09-23 06:40:00|30195.1|30170.1|30179.5|30159.5|30195.1|30175|30179.5|30159.5|59
1758609900000|2025-09-23 06:45:00|30178.5|30158.5|30180|30160|30180|30160|30176.1|30156.1|15
1758610200000|2025-09-23 06:50:00|30180.1|30160.1|30188|30168|30190|30170|30179.5|30159.5|15
1758610500000|2025-09-23 06:55:00|30187.5|30167.5|30194|30174|30195.1|30175.1|30187.5|30167.5|36
1758610800000|2025-09-23 07:00:00|30193.7|30173.7|30204|30184|30206|30186|30188.1|30168.1|46
1758611100000|2025-09-23 07:05:00|30203|30183|30200.5|30180.5|30206|30186|30191|30171|44
1758611400000|2025-09-23 07:10:00|30201.1|30181.1|30202.5|30182.5|30206.1|30186.1|30196.5|30176.5|43
1758611700000|2025-09-23 07:15:00|30202|30182|30205.1|30185.1|30212|30189.5|30198|30174|45
1758612000000|2025-09-23 07:20:00|30205.5|30185.5|30226.5|30206.5|30233.5|30213.5|30205.5|30185.5|49
1758612300000|2025-09-23 07:25:00|30227.1|30207.1|30220|30195|30227.5|30207.5|30217.5|30194.9|25
1758612600000|2025-09-23 07:30:00|30220.5|30195.5|30222.5|30202.5|30222.5|30202.5|30217.5|30195|20
1758612900000|2025-09-23 07:35:00|30222.7|30202.7|30225|30205|30225.5|30205.5|30222.5|30202.5|9
1758613200000|2025-09-23 07:40:00|30228|30208|30239.8|30219.8|30246.5|30226.5|30226|30206|50
1758613500000|2025-09-23 07:45:00|30239.5|30219.5|30247.5|30227.5|30247.5|30227.5|30239.5|30219.5|28
1758613800000|2025-09-23 07:50:00|30245.7|30225.7|30242.5|30222.5|30248.9|30228.9|30239.5|30219.5|25
1758614100000|2025-09-23 07:55:00|30242|30222|30254.7|30210.2|30254.7|30222.8|30240.4|30210.2|20
1758614400000|2025-09-23 08:00:00|30254.3|30209.8|30245.7|30225.7|30254.3|30225.7|30240.9|30209.8|17
1758614700000|2025-09-23 08:05:00|30245.5|30225.5|30250.1|30230.1|30250.9|30230.9|30245.3|30225.3|20
1758615000000|2025-09-23 08:10:00|30249.5|30229.5|30249.1|30229.1|30250.1|30230.1|30248|30228|22
1758615300000|2025-09-23 08:15:00|30245.7|30225.7|30246.2|30226.2|30246.2|30226.2|30245.7|30225.7|4
1758615600000|2025-09-23 08:20:00|30247.5|30227.5|30250|30230|30250.5|30230.5|30244.5|30224.5|12
1758615900000|2025-09-23 08:25:00|30247.5|30227.5|30237.5|30217.5|30250|30230|30233.5|30213.5|49
1758616200000|2025-09-23 08:30:00|30238.1|30218.1|30238.1|30218.1|30241.5|30221.5|30233.1|30213.1|26
1758616500000|2025-09-23 08:35:00|30237.1|30217.1|30224.1|30204.1|30238.1|30218.1|30223|30203|29
1758616800000|2025-09-23 08:40:00|30223.5|30203.5|30211.5|30191.5|30229.5|30209.5|30206.5|30186.5|52
1758617100000|2025-09-23 08:45:00|30211|30191|30225.5|30205.5|30235.3|30215.3|30210.5|30190.5|68
1758617400000|2025-09-23 08:50:00|30226.1|30206.1|30222.5|30202.5|30226.1|30206.1|30222.5|30202.5|12
1758617700000|2025-09-23 08:55:00|30220.9|30200.9|30218.5|30198.5|30220.9|30200.9|30209|30189|27
1758618000000|2025-09-23 09:00:00|30218.1|30198.1|30222.1|30202.1|30224.5|30204.5|30216.5|30196.5|16
1758618300000|2025-09-23 09:05:00|30221.9|30201.9|30215.5|30195.5|30221.9|30201.9|30213.5|30193.5|17
1758618600000|2025-09-23 09:10:00|30214.5|30194.5|30198.5|30178.5|30214.5|30194.5|30198|30178|22
1758618900000|2025-09-23 09:15:00|30198|30178|30191.5|30171.5|30206.5|30186.5|30185|30165|50
1758619200000|2025-09-23 09:20:00|30191.1|30171.1|30189.3|30169.3|30196.1|30176.1|30188.5|30168.5|42
1758619500000|2025-09-23 09:25:00|30188.9|30168.9|30184.7|30164.7|30189.1|30169.1|30182|30162|30
1758619800000|2025-09-23 09:30:00|30184.4|30164.4|30185.1|30165.1|30185.9|30165.9|30184|30164|11
1758620100000|2025-09-23 09:35:00|30184|30164|30186|30166|30186.1|30166.1|30184|30164|13
1758620400000|2025-09-23 09:40:00|30185.5|30165.5|30203.5|30183.5|30203.5|30183.5|30185.5|30165.5|21
1758620700000|2025-09-23 09:45:00|30204.1|30184.1|30205|30185|30205|30185|30203|30183|14
1758621000000|2025-09-23 09:50:00|30204.5|30184.5|30200.1|30180.1|30205.1|30185.1|30198.4|30178.4|23
1758621300000|2025-09-23 09:55:00|30199.1|30179.1|30201.1|30181.1|30201.5|30181.5|30195.5|30175.5|21
1758621600000|2025-09-23 10:00:00|30200.5|30180.5|30200.5|30180.5|30201.1|30181.1|30198.5|30178.5|20
1758621900000|2025-09-23 10:05:00|30200|30180|30199|30179|30200.5|30180.5|30199|30179|5
1758622200000|2025-09-23 10:10:00|30199.5|30179.5|30189.5|30169.5|30199.5|30179.5|30187|30167|25
1758622500000|2025-09-23 10:15:00|30190.5|30170.5|30186.1|30166.1|30190.5|30170.5|30180.1|30160.1|43
1758622800000|2025-09-23 10:20:00|30186.5|30166.5|30186.1|30166.1|30190.5|30170.5|30186.1|30166.1|12
1758623100000|2025-09-23 10:25:00|30186.5|30166.5|30197.1|30177.1|30197.1|30177.1|30186.5|30166.5|14
1758623400000|2025-09-23 10:30:00|30198.1|30178.1|30195.1|30175.1|30198.4|30178.4|30184.5|30164.5|20
1758623700000|2025-09-23 10:35:00|30195|30175|30195.5|30175.5|30196.5|30176.5|30195|30175|6
1758624000000|2025-09-23 10:40:00|30196.5|30176.5|30192|30167|30196.5|30176.5|30180.4|30158.6|27
1758624300000|2025-09-23 10:45:00|30186|30161|30185.1|30165.1|30187|30167|30182.5|30160|8
1758624600000|2025-09-23 10:50:00|30185.5|30165.5|30185.5|30165.5|30185.5|30165.5|30185.5|30165.5|1
1758625200000|2025-09-23 11:00:00|30189.1|30169.1|30189.1|30169.1|30189.1|30169.1|30188.1|30168.1|3
1758625500000|2025-09-23 11:05:00|30183.1|30163.1|30180.5|30160.5|30183.1|30163.1|30180.5|30160.5|5
1758625800000|2025-09-23 11:10:00|30178.5|30158.5|30186|30166|30186.5|30166.5|30174.5|30154.5|25
1758626100000|2025-09-23 11:15:00|30191|30171|30193.5|30173.5|30193.5|30173.5|30191|30171|10
1758626400000|2025-09-23 11:20:00|30198|30178|30207.1|30155.4|30215.6|30183|30196.1|30154.7|35
1758626700000|2025-09-23 11:25:00|30213.6|30161.9|30204.1|30163.4|30214.6|30166.8|30202.2|30151.7|22
1758627000000|2025-09-23 11:30:00|30200.1|30175.1|30201|30181|30209.1|30181|30197.6|30165.4|19
1758627600000|2025-09-23 11:40:00|30201.1|30181.1|30199.1|30179.1|30201.1|30181.1|30199.1|30179.1|3
1758627900000|2025-09-23 11:45:00|30199.5|30179.5|30204.5|30184.5|30207.5|30187.5|30199.1|30179.1|17
1758628200000|2025-09-23 11:50:00|30205.1|30185.1|30196.5|30176.5|30206.5|30186.5|30196.5|30176.5|7
1758628500000|2025-09-23 11:55:00|30197|30177|30198.5|30178.5|30198.5|30178.5|30197|30177|2
1758628800000|2025-09-23 12:00:00|30199.5|30179.5|30197.1|30177.1|30199.5|30179.5|30197.1|30177.1|5
1758629100000|2025-09-23 12:05:00|30197.5|30177.5|30202.5|30182.5|30202.7|30182.7|30197|30177|7
1758629700000|2025-09-23 12:15:00|30201.5|30181.5|30202.5|30182.5|30203.2|30183.2|30198.5|30178.5|11
1758630000000|2025-09-23 12:20:00|30203.5|30183.5|30216.1|30196.1|30216.1|30196.1|30203.5|30183.5|22
1758630300000|2025-09-23 12:25:00|30216|30196|30217.5|30197.5|30218.5|30198.5|30210.5|30190.5|32
1758630600000|2025-09-23 12:30:00|30216.1|30196.1|30212.6|30187.6|30220.6|30199.7|30202.1|30181.5|58
1758630900000|2025-09-23 12:35:00|30212.8|30187.8|30209.5|30189.5|30214.3|30193.2|30209.5|30187.8|15
1758631200000|2025-09-23 12:40:00|30209|30189|30219|30199|30221|30201|30209|30189|13
1758631500000|2025-09-23 12:45:00|30218.5|30198.5|30214.5|30194.5|30218.5|30198.5|30213|30193|14
1758631800000|2025-09-23 12:50:00|30214|30194|30211.5|30191.5|30214|30194|30206.5|30186.5|22
1758632100000|2025-09-23 12:55:00|30212|30192|30212|30192|30212.1|30192.1|30204.8|30184.8|18
1758632400000|2025-09-23 13:00:00|30210.5|30190.5|30202|30182|30210.5|30190.5|30200.2|30180.2|18
1758632700000|2025-09-23 13:05:00|30204.5|30184.5|30205.7|30185.7|30205.9|30185.9|30202.9|30182.9|24
1758633000000|2025-09-23 13:10:00|30205.3|30185.3|30213.1|30193.1|30217.5|30197.5|30205.3|30185.3|53
1758633300000|2025-09-23 13:15:00|30213|30193|30211.1|30191.1|30213|30193|30205.5|30185.5|23
1758633600000|2025-09-23 13:20:00|30210.5|30190.5|30216.5|30196.5|30216.5|30196.5|30204.8|30184.8|33
1758633900000|2025-09-23 13:25:00|30216|30196|30219.5|30199.5|30227.1|30207.1|30213.5|30193.5|30
1758634200000|2025-09-23 13:30:00|30220.1|30200.1|30221.5|30201.5|30225.5|30205.5|30220.1|30200.1|23
1758634500000|2025-09-23 13:35:00|30222.1|30202.1|30224.5|30199.5|30227|30202.1|30221.1|30199.5|14
1758634800000|2025-09-23 13:40:00|30224.6|30199.6|30280.4|30149.7|30280.4|30206.6|30223|30149.7|17
1758635100000|2025-09-23 13:45:00|30251.3|30178.7|30228.5|30208.5|30251.3|30209|30222.3|30178.7|25
1758635400000|2025-09-23 13:50:00|30229.5|30209.5|30233|30213|30235.2|30215.2|30227.9|30207.9|29
1758635700000|2025-09-23 13:55:00|30235.1|30210.1|30227.5|30207.5|30235.1|30212.5|30216|30196|29
1758636000000|2025-09-23 14:00:00|30229.1|30209.1|30228.5|30208.5|30232.1|30212.1|30225|30200.9|51
1758636300000|2025-09-23 14:05:00|30221|30201|30223.5|30203.5|30226.5|30206.5|30221|30201|16
1758636600000|2025-09-23 14:10:00|30222.5|30202.5|30224.1|30204.1|30225.5|30205.5|30222.5|30202.5|12
1758636900000|2025-09-23 14:15:00|30224|30204|30225.1|30205.1|30225.1|30205.1|30219.5|30199.5|9
1758637200000|2025-09-23 14:20:00|30225.5|30205.5|30232.3|30212.3|30234.5|30214.5|30225.1|30205.1|23
1758637500000|2025-09-23 14:25:00|30233.3|30213.3|30235.1|30215.1|30235.1|30215.1|30228.7|30208.7|21
1758637800000|2025-09-23 14:30:00|30235.5|30215.5|30232.5|30212.5|30235.5|30215.5|30232.5|30212.5|5
1758638100000|2025-09-23 14:35:00|30226|30206|30240.9|30215.9|30242.5|30222.5|30226|30205|34
1758638400000|2025-09-23 14:40:00|30240.8|30215.8|30232.6|30212.6|30241.5|30217.9|30226|30206|43
1758638700000|2025-09-23 14:45:00|30232.7|30212.7|30232|30212|30232.7|30212.7|30229|30209|14
1758639000000|2025-09-23 14:50:00|30230.5|30210.5|30224.1|30204.1|30232.5|30212.5|30224|30204|22
1758639300000|2025-09-23 14:55:00|30224.5|30204.5|30224.5|30204.5|30224.5|30204.5|30224.5|30204.5|1
1758639600000|2025-09-23 15:00:00|30225|30205|30229.5|30209.5|30229.5|30209.5|30224.5|30204.5|7
1758639900000|2025-09-23 15:05:00|30228.1|30208.1|30231.5|30211.5|30231.5|30211.5|30227|30207|6
1758640200000|2025-09-23 15:10:00|30228|30208|30218.5|30193.5|30232.5|30208|30217|30193|33
1758640500000|2025-09-23 15:15:00|30218.6|30193.6|30225.1|30205.1|30225.5|30205.1|30218.6|30193.6|10
1758640800000|2025-09-23 15:20:00|30227|30207|30228.9|30208.9|30232|30212|30227|30207|29
1758641100000|2025-09-23 15:25:00|30230.2|30210.2|30245.1|30225.1|30246.5|30225.1|30230.2|30210.2|19
1758642300000|2025-09-23 15:45:00|30244.5|30224.5|30244.5|30224.5|30244.5|30224.5|30244.5|30224.5|1
1758642600000|2025-09-23 15:50:00|30245.1|30225.1|30252.5|30232.5|30252.5|30232.5|30244.9|30224.9|8
1758642900000|2025-09-23 15:55:00|30251.5|30231.5|30243.6|30218.6|30251.5|30231.5|30239.5|30218.5|8
1758643200000|2025-09-23 16:00:00|30243.2|30218.2|30252.5|30227.5|30252.6|30227.6|30241.8|30216.8|18
1758643500000|2025-09-23 16:05:00|30255|30230|30255|30230|30255|30230|30255|30230|1
1758643800000|2025-09-23 16:10:00|30254.5|30229.5|30249.6|30224.6|30254.5|30229.5|30245.2|30216|13
1758644100000|2025-09-23 16:15:00|30249.5|30224.5|30243.1|30218.1|30249.5|30224.5|30241|30216|29
1758644400000|2025-09-23 16:20:00|30242.5|30217.5|30242.2|30217.2|30258.4|30222.8|30235|30207.2|43
1758644700000|2025-09-23 16:25:00|30242.9|30217.9|30251|30226|30251|30226|30242.9|30217.9|5
1758645000000|2025-09-23 16:30:00|30250.6|30225.6|30241.6|30216.6|30250.6|30225.6|30241.6|30216.6|15
1758645300000|2025-09-23 16:35:00|30243.6|30218.6|30252.5|30232.5|30261.3|30236.3|30243.6|30218.6|36
1758645600000|2025-09-23 16:40:00|30253.1|30233.1|30248.5|30228.5|30254|30234|30248.5|30228.5|18
1758645900000|2025-09-23 16:45:00|30248.1|30228.1|30248.5|30228.5|30249.6|30229.6|30248|30228|16
1758646200000|2025-09-23 16:50:00|30248|30228|30248|30228|30248.5|30228.5|30247.5|30227.5|51
1758646500000|2025-09-23 16:55:00|30248.2|30228.2|30248|30228|30249|30229|30248|30228|17
1758646800000|2025-09-23 17:00:00|30247.5|30227.5|30246.5|30226.5|30247.5|30227.5|30246|30226|3
1758647100000|2025-09-23 17:05:00|30247|30227|30247|30227|30247|30227|30246.5|30226.5|7
1758647400000|2025-09-23 17:10:00|30246.5|30226.5|30247|30227|30247|30227|30246.5|30226.5|12
1758647700000|2025-09-23 17:15:00|30246.5|30226.5|30255|30230|30255|30232.5|30233|30213|22
1758648000000|2025-09-23 17:20:00|30256|30231|30250|30225|30256|30231|30250|30225|19
1758648300000|2025-09-23 17:25:00|30249.6|30224.6|30250|30225|30250.6|30225.6|30249.6|30224.6|14
1758648600000|2025-09-23 17:30:00|30250.6|30225.6|30242.5|30222.5|30250.6|30225.6|30242.5|30220|5
1758648900000|2025-09-23 17:35:00|30236.5|30216.5|30240|30220|30240|30220|30236.5|30216.5|5
1758649200000|2025-09-23 17:40:00|30240.2|30220.2|30225|30205|30240.2|30220.2|30225|30200.4|36
1758649500000|2025-09-23 17:45:00|30225.1|30205.1|30225|30205|30225.1|30205.1|30225|30205|4
1758649800000|2025-09-23 17:50:00|30225.1|30205.1|30225|30205|30225.1|30205.1|30225|30205|2
1758650100000|2025-09-23 17:55:00|30225.1|30205.1|30229.5|30209.5|30229.5|30209.5|30225|30205|14
1758650400000|2025-09-23 18:00:00|30229|30209|30227.6|30207.6|30229|30209|30227.6|30207.6|4
1758650700000|2025-09-23 18:05:00|30228|30208|30235|30215|30235|30215|30227.6|30207.6|7
1758651000000|2025-09-23 18:10:00|30238.8|30218.8|30235|30215|30239.5|30219.5|30235|30215|10
1758651600000|2025-09-23 18:20:00|30235.1|30215.1|30235|30215|30235.1|30215.1|30235|30215|2
1758652200000|2025-09-23 18:30:00|30235.2|30215.2|30235.2|30215.2|30235.2|30215.2|30235.2|30215.2|1
1758652500000|2025-09-23 18:35:00|30235|30215|30235.1|30215.1|30235.1|30215.1|30235|30215|4
1758652800000|2025-09-23 18:40:00|30235|30215|30234.5|30214.5|30237.3|30217.3|30234.5|30214.5|5
1758653400000|2025-09-23 18:50:00|30234.7|30214.7|30234.6|30214.6|30234.9|30214.9|30234.6|30214.6|4
1758653700000|2025-09-23 18:55:00|30234.8|30214.8|30252.1|30232.1|30256.8|30236.8|30234.8|30214.8|25
1758654000000|2025-09-23 19:00:00|30252.5|30232.5|30252.5|30232.5|30253.5|30233.5|30252.1|30232.1|6
1758654600000|2025-09-23 19:10:00|30252.6|30232.6|30252.5|30232.5|30252.6|30232.6|30252.5|30232.5|2
1758654900000|2025-09-23 19:15:00|30252.7|30232.7|30252.5|30232.5|30252.7|30232.7|30252.5|30232.5|4
1758655200000|2025-09-23 19:20:00|30252.6|30232.6|30252.5|30232.5|30252.6|30232.6|30252.5|30232.5|2
1758655500000|2025-09-23 19:25:00|30252.7|30232.7|30252.6|30232.6|30252.7|30232.7|30252.5|30232.5|10
1758655800000|2025-09-23 19:30:00|30252.5|30232.5|30249.1|30229.1|30254.1|30232.5|30248.1|30228.1|10
1758656100000|2025-09-23 19:35:00|30248.5|30228.5|30249.1|30229.1|30249.1|30229.1|30248.5|30228.5|6
1758656400000|2025-09-23 19:40:00|30248.5|30228.5|30248.1|30228.1|30249.5|30229.5|30248.1|30228.1|11
1758656700000|2025-09-23 19:45:00|30247.5|30227.5|30247.9|30227.9|30247.9|30227.9|30247.5|30227.5|2
1758657300000|2025-09-23 19:55:00|30247.5|30227.5|30247.9|30227.9|30248.1|30228.1|30247.5|30227.5|10
1758675600000|2025-09-24 01:00:00|30263.3|30210.8|30253.8|30216.2|30263.3|30216.2|30253.8|30210.8|8
1758675900000|2025-09-24 01:05:00|30255.1|30214.9|30275|30250|30289.6|30264.6|30251.5|30213.1|45
1758676200000|2025-09-24 01:10:00|30281|30256|30268|30243|30295.5|30259|30265|30240|53
1758676500000|2025-09-24 01:15:00|30267.7|30242.7|30291|30266|30293.2|30273.2|30265.2|30242.7|47
1758676800000|2025-09-24 01:20:00|30291.6|30266.6|30286.1|30266.1|30296.2|30274.6|30286.1|30263|45
1758677100000|2025-09-24 01:25:00|30285.5|30265.5|30284.1|30264.1|30289.1|30265.5|30279|30255|30
1758677400000|2025-09-24 01:30:00|30283|30263|30280|30260|30287.6|30264.8|30279.2|30259.2|53
1758677700000|2025-09-24 01:35:00|30284.3|30259.3|30270|30250|30284.7|30260.2|30269.4|30249.4|53
1758678000000|2025-09-24 01:40:00|30269.5|30249.5|30259.6|30239.6|30271.6|30251.6|30259.5|30239.5|57
1758678300000|2025-09-24 01:45:00|30259.7|30239.7|30262.5|30242.5|30264.7|30244.7|30258.9|30238.9|82
1758678600000|2025-09-24 01:50:00|30262.1|30242.1|30270.1|30250.1|30276.5|30255.7|30262.1|30242.1|46
1758678900000|2025-09-24 01:55:00|30270|30250|30273.5|30253.5|30276.8|30253.8|30267.5|30247.5|38
1758679200000|2025-09-24 02:00:00|30273.4|30253.4|30275.2|30250.2|30277.1|30255.7|30267.5|30245|70
1758679500000|2025-09-24 02:05:00|30275.3|30250.3|30270.7|30250.7|30275.9|30253.2|30263.5|30243.5|57
1758679800000|2025-09-24 02:10:00|30270.8|30250.8|30267.5|30247.5|30271.2|30251.2|30266.4|30246.4|62
1758680100000|2025-09-24 02:15:00|30267.4|30247.4|30264.2|30244.2|30268|30248|30264.1|30244.1|55
1758680400000|2025-09-24 02:20:00|30263.8|30243.8|30267.3|30247.3|30270|30250|30263.8|30243.8|37
1758680700000|2025-09-24 02:25:00|30266.6|30246.6|30282.7|30262.7|30283.5|30263.5|30266.6|30246.6|76
1758681000000|2025-09-24 02:30:00|30282.6|30262.6|30285.2|30265.2|30290.1|30270.1|30282.5|30262.5|30
1758681300000|2025-09-24 02:35:00|30285.4|30265.4|30280|30260|30285.4|30265.4|30276.8|30256.8|47
1758681600000|2025-09-24 02:40:00|30280.5|30260.5|30265.6|30245.6|30280.5|30260.5|30264.4|30244.4|38
1758681900000|2025-09-24 02:45:00|30266|30246|30278.5|30258.5|30280.5|30260.5|30263.7|30243.7|52
1758682200000|2025-09-24 02:50:00|30279|30259|30287.9|30267.9|30288|30268|30278.1|30258.1|59
1758682500000|2025-09-24 02:55:00|30287.1|30267.1|30280.1|30260.1|30288.5|30268.5|30278.9|30258.9|50
1758682800000|2025-09-24 03:00:00|30282.2|30262.2|30279.5|30259.5|30282.9|30262.9|30279.4|30259.4|43
1758683100000|2025-09-24 03:05:00|30279|30259|30285.9|30265.9|30287.2|30267.2|30279|30259|24
1758683400000|2025-09-24 03:10:00|30285.5|30265.5|30280|30260|30285.5|30265.5|30279.8|30259.8|57
1758683700000|2025-09-24 03:15:00|30279.8|30259.8|30280.6|30260.6|30281.3|30261.3|30277.9|30257.9|45
1758684000000|2025-09-24 03:20:00|30280.8|30260.8|30284.2|30264.2|30285.6|30265.6|30279.6|30259.6|45
1758684300000|2025-09-24 03:25:00|30283.8|30263.8|30284.1|30264.1|30285.7|30265.7|30282.6|30262.6|52
1758684600000|2025-09-24 03:30:00|30283.9|30263.9|30284.1|30264.1|30284.5|30264.5|30283.5|30263.5|29
1758684900000|2025-09-24 03:35:00|30283.8|30263.8|30289|30269|30289.3|30269.3|30283.6|30263.6|16
1758685200000|2025-09-24 03:40:00|30289.3|30269.3|30296.4|30276.4|30299.3|30279.3|30285.7|30265.5|55
1758685500000|2025-09-24 03:45:00|30296.3|30276.3|30309.6|30289.6|30314.1|30294.1|30296.1|30276.1|59
1758685800000|2025-09-24 03:50:00|30309.5|30289.5|30312.4|30292.4|30318.1|30298.1|30309.5|30289.5|54
1758686100000|2025-09-24 03:55:00|30312.7|30292.7|30309.5|30289.5|30314.1|30294.1|30308.2|30288.2|42
1758686400000|2025-09-24 04:00:00|30311.5|30291.5|30312.5|30292.5|30316.8|30296.8|30311.5|30291.5|23
1758686700000|2025-09-24 04:05:00|30310.5|30290.5|30309.1|30289.1|30311.2|30291.2|30309.1|30289.1|11
1758687000000|2025-09-24 04:10:00|30308.6|30288.6|30311.5|30291.5|30311.5|30291.5|30308.6|30288.6|10
1758687300000|2025-09-24 04:15:00|30310.4|30290.4|30314.1|30294.1|30314.5|30294.5|30308.5|30288.5|18
1758687600000|2025-09-24 04:20:00|30313.5|30293.5|30312.1|30292.1|30319.2|30299.2|30312.1|30292.1|25
1758687900000|2025-09-24 04:25:00|30312.3|30292.3|30314.5|30294.5|30315.5|30295.5|30306.5|30286.5|16
1758688200000|2025-09-24 04:30:00|30314.1|30294.1|30320.5|30300.5|30322.5|30302.5|30313.5|30293.5|37
1758688500000|2025-09-24 04:35:00|30318.5|30298.5|30317.5|30297.5|30318.5|30298.5|30316.5|30296.5|10
1758688800000|2025-09-24 04:40:00|30319.4|30299.4|30325.1|30305.1|30325.1|30305.1|30319.4|30299.4|30
1758689100000|2025-09-24 04:45:00|30326.2|30306.2|30325.1|30305.1|30326.2|30306.2|30325.1|30305.1|2
1758689400000|2025-09-24 04:50:00|30325|30305|30325|30305|30329.1|30309.1|30325|30305|8
1758689700000|2025-09-24 04:55:00|30325.5|30305.5|30332.6|30312.6|30332.6|30312.6|30325|30305|38
1758690000000|2025-09-24 05:00:00|30332.7|30312.7|30332.5|30312.5|30334.4|30314.4|30332.5|30312.5|6
1758690300000|2025-09-24 05:05:00|30333.1|30313.1|30336.5|30316.5|30337.1|30317.1|30332.5|30312.5|11
1758690600000|2025-09-24 05:10:00|30336.3|30316.3|30342.1|30322.1|30342.5|30322.5|30335.6|30315.6|17
1758690900000|2025-09-24 05:15:00|30343.1|30323.1|30331.5|30311.5|30343.5|30323.5|30331.5|30311.5|12
1758691200000|2025-09-24 05:20:00|30331|30311|30330.4|30310.4|30331|30311|30325|30305|21
1758691500000|2025-09-24 05:25:00|30330.7|30310.7|30331.1|30311.1|30331.1|30311.1|30325|30305|31
1758691800000|2025-09-24 05:30:00|30331.5|30311.5|30335.3|30315.3|30336.1|30316.1|30331.5|30311.5|31
1758692100000|2025-09-24 05:35:00|30335.5|30315.5|30330.5|30310.5|30336|30316|30330.1|30310.1|28
1758692400000|2025-09-24 05:40:00|30331.1|30311.1|30337.1|30317.1|30337.5|30317.5|30331.1|30311.1|29
1758692700000|2025-09-24 05:45:00|30337.5|30317.5|30337.8|30317.8|30338.5|30318.5|30334.2|30314.2|43
1758693000000|2025-09-24 05:50:00|30338.1|30318.1|30336.3|30316.3|30344.5|30324.5|30334.5|30314.5|58
1758693300000|2025-09-24 05:55:00|30336.5|30316.5|30340.5|30320.5|30340.5|30320.5|30336.4|30316.4|24
1758693600000|2025-09-24 06:00:00|30341.3|30321.3|30340.1|30320.1|30341.5|30321.5|30332.5|30312.5|38
1758693900000|2025-09-24 06:05:00|30334.1|30314.1|30339.1|30319.1|30342.1|30322.1|30332.5|30312.5|67
1758694200000|2025-09-24 06:10:00|30342.2|30322.2|30349.1|30329.1|30350|30330|30342.2|30322.2|41
1758694500000|2025-09-24 06:15:00|30347.1|30327.1|30350.1|30330.1|30356.7|30336.7|30345.1|30325.1|46
1758694800000|2025-09-24 06:20:00|30353.5|30333.5|30355.5|30335.5|30357.2|30337.2|30353.5|30333.5|18
1758695100000|2025-09-24 06:25:00|30356|30336|30379|30359|30392|30372|30356|30336|89
1758695400000|2025-09-24 06:30:00|30379.2|30359.2|30383.5|30363.5|30385.5|30364.2|30375.3|30355.3|36
1758695700000|2025-09-24 06:35:00|30380.3|30360.3|30380.5|30360.5|30388.6|30363.6|30379.5|30358.4|23
1758696000000|2025-09-24 06:40:00|30380|30360|30364.5|30344.5|30380|30360|30356.5|30334.5|57
1758696300000|2025-09-24 06:45:00|30364.1|30344.1|30370.5|30350.5|30376.5|30356.5|30363.3|30343.3|55
1758696600000|2025-09-24 06:50:00|30369.1|30349.1|30363.7|30343.7|30373.1|30353.1|30361.9|30341.9|53
1758696900000|2025-09-24 06:55:00|30363.6|30343.6|30371.2|30351.2|30378|30358|30363.1|30343.1|82
1758697200000|2025-09-24 07:00:00|30373.1|30353.1|30390.3|30370.3|30398.5|30378.5|30367|30347|84
1758697500000|2025-09-24 07:05:00|30389.9|30369.9|30382|30362|30393.5|30373.5|30380.9|30360.9|57
1758697800000|2025-09-24 07:10:00|30381.5|30361.5|30380.5|30360.5|30384.1|30364.1|30379.5|30359.5|21
1758698100000|2025-09-24 07:15:00|30383.9|30363.9|30383.5|30363.5|30403|30378|30382.4|30362|55
1758698400000|2025-09-24 07:20:00|30384.1|30364.1|30377.5|30357.5|30384.1|30364.1|30375.1|30355.1|21
1758698700000|2025-09-24 07:25:00|30377.1|30357.1|30367|30347|30377.5|30357.5|30366.5|30346.5|39
1758699000000|2025-09-24 07:30:00|30368.1|30348.1|30363.5|30343.5|30375.1|30355.1|30361|30341|52
1758699300000|2025-09-24 07:35:00|30362.9|30342.9|30343.6|30323.6|30366.1|30346.1|30343.5|30323.5|50
1758699600000|2025-09-24 07:40:00|30344.1|30324.1|30344.5|30324.5|30349.1|30329.1|30343.1|30323.1|34
1758699900000|2025-09-24 07:45:00|30346.1|30326.1|30357.5|30337.5|30358.5|30338.5|30344.5|30324.5|37
1758700200000|2025-09-24 07:50:00|30356.7|30336.7|30362.5|30342.5|30362.5|30342.5|30355.3|30335.3|48
1758700500000|2025-09-24 07:55:00|30361.4|30341.4|30344.5|30324.5|30362.5|30342.5|30343.5|30323.5|26
1758700800000|2025-09-24 08:00:00|30345.1|30325.1|30337|30317|30349.6|30329.6|30328.6|30303.6|85
1758701100000|2025-09-24 08:05:00|30335|30315|30334.5|30314.5|30336.1|30316.1|30330|30310|35
1758701400000|2025-09-24 08:10:00|30334.1|30314.1|30353|30333|30353|30333|30334.1|30314.1|40
1758701700000|2025-09-24 08:15:00|30351.5|30331.5|30350.1|30330.1|30356.9|30336.9|30348.5|30328.5|46
1758702000000|2025-09-24 08:20:00|30349.5|30329.5|30356.1|30336.1|30356.1|30336.1|30348.5|30328.5|24
1758702300000|2025-09-24 08:25:00|30356.5|30336.5|30370|30350|30370|30350|30356.1|30336.1|33
1758702600000|2025-09-24 08:30:00|30370.4|30350.4|30376.1|30356.1|30376.5|30356.5|30370.4|30350.4|18
1758702900000|2025-09-24 08:35:00|30375.5|30355.5|30360|30340|30376.1|30356.1|30357.8|30337.8|42
1758703200000|2025-09-24 08:40:00|30360.5|30340.5|30362.7|30342.7|30364.5|30344.5|30360.5|30340.5|18
1758703500000|2025-09-24 08:45:00|30363.1|30343.1|30364.5|30344.5|30364.5|30344.5|30362.6|30342.6|23
1758703800000|2025-09-24 08:50:00|30362.7|30342.7|30351.5|30331.5|30364.4|30344.4|30350.4|30330.4|31
1758704100000|2025-09-24 08:55:00|30351.1|30331.1|30346.1|30326.1|30351.5|30331.5|30346.1|30326.1|31
1758704400000|2025-09-24 09:00:00|30345.5|30325.5|30335|30315|30345.5|30325.5|30335|30315|27
1758704700000|2025-09-24 09:05:00|30335.5|30315.5|30345|30325|30348|30328|30335.5|30315.5|33
1758705000000|2025-09-24 09:10:00|30346.6|30321.6|30337.3|30312.3|30350|30330|30331.4|30309|46
1758705300000|2025-09-24 09:15:00|30336|30311|30340.1|30320.1|30340.1|30320.1|30334.5|30311|17
1758705600000|2025-09-24 09:20:00|30339.5|30319.5|30344.5|30324.5|30344.5|30324.5|30339.5|30319.5|16
1758705900000|2025-09-24 09:25:00|30344|30324|30342.5|30322.5|30344.5|30324.5|30342.5|30322.5|15
1758706200000|2025-09-24 09:30:00|30343|30323|30345.1|30325.1|30345.7|30325.7|30339|30319|35
1758706500000|2025-09-24 09:35:00|30345|30325|30349|30329|30351.5|30331.5|30342.9|30322.9|47
1758706800000|2025-09-24 09:40:00|30348.5|30328.5|30354.2|30329.2|30354.6|30332.3|30347.3|30327.3|31
1758707100000|2025-09-24 09:45:00|30354.6|30329.6|30354.7|30334.7|30360.5|30340.5|30352.8|30329.6|38
1758707400000|2025-09-24 09:50:00|30354.9|30334.9|30339|30319|30356.4|30336.4|30329.4|30309.4|53
1758707700000|2025-09-24 09:55:00|30340.5|30320.5|30349.5|30329.5|30349.5|30329.5|30338.4|30318.4|15
1758708000000|2025-09-24 10:00:00|30350.1|30330.1|30349|30329|30352.1|30332.1|30341.5|30321.5|41
1758708300000|2025-09-24 10:05:00|30349.4|30329.4|30352.5|30332.5|30354.7|30334.7|30349.4|30329.4|29
1758708600000|2025-09-24 10:10:00|30356|30336|30359.5|30339.5|30360.5|30340.5|30356|30336|13
1758708900000|2025-09-24 10:15:00|30359.1|30339.1|30359.1|30339.1|30359.1|30339.1|30359.1|30339.1|1
1758709200000|2025-09-24 10:20:00|30360.4|30340.4|30362.5|30342.5|30364.1|30344.1|30360.4|30340.4|9
1758709500000|2025-09-24 10:25:00|30359.5|30339.5|30351.5|30331.5|30359.5|30339.5|30351|30331|10
1758709800000|2025-09-24 10:30:00|30352.5|30332.5|30348.8|30328.8|30352.5|30332.5|30340.1|30320.1|37
1758710100000|2025-09-24 10:35:00|30348.7|30328.7|30357.6|30332.6|30361.4|30332.9|30348.7|30314.2|24
1758710400000|2025-09-24 10:40:00|30356.6|30331.6|30355.6|30330.6|30356.6|30331.6|30355.5|30330.5|4
1758710700000|2025-09-24 10:45:00|30356|30331|30356.7|30331.7|30356.7|30331.7|30356|30331|3
1758711000000|2025-09-24 10:50:00|30356.5|30331.5|30357|30332|30357|30332|30356.5|30331.5|2
1758711300000|2025-09-24 10:55:00|30349|30329|30349|30329|30349|30329|30349|30329|1
1758711600000|2025-09-24 11:00:00|30349.5|30329.5|30357|30332|30357|30332|30348|30325|15
1758711900000|2025-09-24 11:05:00|30354.5|30334.5|30358.1|30338.1|30358.1|30338.1|30354.5|30334.5|4
1758712200000|2025-09-24 11:10:00|30357.5|30337.5|30355|30335|30358.5|30338.5|30355|30335|14
1758712500000|2025-09-24 11:15:00|30355.1|30335.1|30353.5|30333.5|30355.1|30335.1|30353|30333|16
1758712800000|2025-09-24 11:20:00|30353.4|30333.4|30353.5|30333.5|30354.6|30334.6|30352.9|30332.9|27
1758713400000|2025-09-24 11:30:00|30356|30331|30351.1|30326.1|30356|30331|30351.1|30326.1|7
1758713700000|2025-09-24 11:35:00|30351.3|30326.3|30355|30330|30357.8|30332.8|30351.3|30326.3|17
1758714000000|2025-09-24 11:40:00|30354.8|30329.8|30355|30330|30355.1|30330.1|30354.8|30329.8|4
1758714300000|2025-09-24 11:45:00|30355.1|30330.1|30355|30330|30360.3|30330.1|30355|30324.8|3
1758714600000|2025-09-24 11:50:00|30360.3|30324.8|30351|30326|30375.6|30331.5|30350.5|30318|14
1758714900000|2025-09-24 11:55:00|30350.6|30325.6|30351|30326|30351|30326|30350.5|30325.5|4
1758715200000|2025-09-24 12:00:00|30350.8|30325.8|30356.4|30331.4|30356.4|30331.4|30350.8|30325.8|12
1758715500000|2025-09-24 12:05:00|30356.6|30331.6|30357.6|30332.6|30372.3|30343.9|30354.9|30316.7|45
1758715800000|2025-09-24 12:10:00|30357.5|30332.5|30357.6|30332.6|30357.6|30332.6|30357.5|30332.5|2
1758716100000|2025-09-24 12:15:00|30357.5|30332.5|30376.3|30329.8|30376.3|30342.6|30357.2|30317.8|47
1758716400000|2025-09-24 12:20:00|30375.7|30329.2|30363.5|30343.5|30403.9|30343.5|30358.7|30317.7|70
1758716700000|2025-09-24 12:25:00|30363.1|30343.1|30358|30338|30363.1|30343.1|30356.4|30336.4|27
1758717000000|2025-09-24 12:30:00|30362.1|30342.1|30365|30345|30366|30345.1|30360.5|30340.5|18
1758717300000|2025-09-24 12:35:00|30365.1|30345.1|30365|30345|30367.5|30345.7|30363.9|30341.7|13
1758717600000|2025-09-24 12:40:00|30364.1|30344.1|30373.9|30348.9|30388.4|30350.3|30364.1|30337.1|31
1758717900000|2025-09-24 12:45:00|30374.5|30349.5|30375.5|30350.5|30393.3|30360.1|30367.5|30335.1|63
1758718200000|2025-09-24 12:50:00|30376.1|30351.1|30396.5|30371.5|30396.5|30371.5|30372.4|30350.5|36
1758718500000|2025-09-24 12:55:00|30396.6|30371.6|30387.9|30362.9|30401.7|30371.6|30382.5|30342.3|74
1758718800000|2025-09-24 13:00:00|30387.6|30362.6|30382.5|30362.5|30387.6|30363.5|30381|30361|22
1758719100000|2025-09-24 13:05:00|30382.4|30362.4|30380.1|30360.1|30385.1|30365.1|30380.1|30360.1|8
1758719400000|2025-09-24 13:10:00|30379.5|30359.5|30380.1|30360.1|30380.1|30360.1|30379.5|30359.5|2
1758719700000|2025-09-24 13:15:00|30386.1|30366.1|30393.7|30373.7|30394.5|30374.5|30386.1|30366.1|31
1758720000000|2025-09-24 13:20:00|30395.1|30375.1|30395.1|30375.1|30403.1|30381|30392.5|30367.5|41
1758720300000|2025-09-24 13:25:00|30395.5|30375.5|30396|30376|30402|30382|30395.1|30375.1|31
1758720600000|2025-09-24 13:30:00|30395.8|30375.8|30401.5|30381.5|30403.5|30383.5|30392.9|30372.9|50
1758720900000|2025-09-24 13:35:00|30402.1|30382.1|30393.5|30373.5|30402.1|30382.1|30390.1|30370.1|40
1758721200000|2025-09-24 13:40:00|30391.5|30371.5|30395|30375|30395.5|30375.5|30391.5|30371.5|7
1758721500000|2025-09-24 13:45:00|30395.5|30375.5|30390.1|30370.1|30397.5|30377.5|30387.9|30367.9|25
1758721800000|2025-09-24 13:50:00|30389.5|30369.5|30389.5|30369.5|30389.5|30369.5|30379.1|30359.1|42
1758722100000|2025-09-24 13:55:00|30389|30369|30389.5|30369.5|30391|30371|30388.5|30368.5|10
1758722400000|2025-09-24 14:00:00|30388|30368|30393|30373|30393.5|30373.5|30388|30368|24
1758722700000|2025-09-24 14:05:00|30392|30372|30395.5|30375.5|30395.5|30375.5|30392|30372|10
1758723000000|2025-09-24 14:10:00|30396|30376|30392.1|30372.1|30402.5|30382.5|30392.1|30372.1|37
1758723300000|2025-09-24 14:15:00|30392.5|30372.5|30397|30372|30405|30382.5|30391.1|30370.5|66
1758723600000|2025-09-24 14:20:00|30396.6|30371.6|30396.5|30371.5|30407.5|30382.5|30388.5|30363.5|50
1758723900000|2025-09-24 14:25:00|30397|30372|30398.1|30373.1|30398.1|30374.5|30391.5|30370.6|32
1758724200000|2025-09-24 14:30:00|30398.5|30373.5|30387.6|30362.6|30398.5|30376.1|30385|30360|48
1758724500000|2025-09-24 14:35:00|30388|30363|30383.5|30363.5|30396.3|30367.7|30381.2|30358.5|42
1758724800000|2025-09-24 14:40:00|30382.5|30362.5|30387.5|30367.5|30399|30374.7|30380.1|30360|35
1758725100000|2025-09-24 14:45:00|30389.9|30369.9|30387.4|30367.4|30389.9|30369.9|30382.9|30362.9|29
1758725400000|2025-09-24 14:50:00|30387.5|30367.5|30395.1|30375.1|30395.1|30375.1|30387.4|30367.4|20
1758725700000|2025-09-24 14:55:00|30394.5|30374.5|30392.5|30372.5|30394.5|30374.5|30392.5|30372.5|4
1758726000000|2025-09-24 15:00:00|30392.1|30372.1|30389.5|30369.5|30393.1|30373.1|30383.5|30363.5|24
1758726300000|2025-09-24 15:05:00|30389.4|30369.4|30390.1|30370.1|30396.1|30376.1|30387|30367|18
1758726600000|2025-09-24 15:10:00|30391.1|30371.1|30390.5|30370.5|30391.1|30371.1|30390.5|30370.5|2
1758726900000|2025-09-24 15:15:00|30390.1|30370.1|30390.1|30370.1|30391.1|30371.1|30390.1|30370.1|6
1758727200000|2025-09-24 15:20:00|30389|30369|30389.5|30369.5|30392.2|30372.2|30389|30369|11
1758727500000|2025-09-24 15:25:00|30389|30369|30389.5|30369.5|30389.7|30369.7|30388.5|30368.5|19
1758727800000|2025-09-24 15:30:00|30389|30369|30389|30369|30390.1|30370.1|30389|30369|6
1758728100000|2025-09-24 15:35:00|30390.1|30370.1|30397.5|30377.5|30405.1|30385.1|30390.1|30370.1|12
1758728400000|2025-09-24 15:40:00|30397|30377|30397.5|30377.5|30398.1|30378.1|30396.5|30376.5|23
1758728700000|2025-09-24 15:45:00|30397.6|30377.6|30400|30375|30400.5|30378.5|30397.5|30375|10
1758729000000|2025-09-24 15:50:00|30400.5|30375.5|30400|30375|30401.2|30376.2|30398.9|30373.9|9
1758729300000|2025-09-24 15:55:00|30400.5|30375.5|30400|30375|30400.5|30375.5|30400|30375|2
1758729600000|2025-09-24 16:00:00|30399.6|30374.6|30409.3|30384.3|30410|30385|30399.6|30374.6|14
1758729900000|2025-09-24 16:05:00|30409|30384|30401|30376|30409|30384|30400.5|30375.5|10
1758730200000|2025-09-24 16:10:00|30405|30380|30407.6|30382.6|30407.6|30382.6|30405|30380|5
1758730800000|2025-09-24 16:20:00|30406.6|30381.6|30410|30385|30410|30385|30406.6|30381.6|2
1758731400000|2025-09-24 16:30:00|30410.1|30385.1|30411.3|30386.3|30411.3|30386.3|30410|30385|3
1758731700000|2025-09-24 16:35:00|30410|30385|30410|30385|30411.3|30386.3|30410|30385|3
1758732000000|2025-09-24 16:40:00|30411.3|30386.3|30410|30385|30411.3|30386.3|30410|30385|2
1758733500000|2025-09-24 17:05:00|30401|30376|30400|30375|30404|30379|30400|30375|9
1758733800000|2025-09-24 17:10:00|30402.1|30377.1|30402.5|30377.5|30404.1|30381|30401|30377.1|5
1758734100000|2025-09-24 17:15:00|30403.1|30378.1|30403.5|30378.5|30403.5|30378.5|30403.1|30378.1|2
1758734400000|2025-09-24 17:20:00|30404.5|30379.5|30403|30383|30404.5|30383|30403|30379.5|2
1758734700000|2025-09-24 17:25:00|30402|30382|30402|30382|30402|30382|30402|30382|1
1758735000000|2025-09-24 17:30:00|30411.6|30372.5|30402.5|30382.5|30411.6|30382.9|30402.5|30372.5|6
1758736200000|2025-09-24 17:50:00|30402|30382|30402.7|30377.7|30404.6|30384.6|30399.5|30377.7|6
1758736500000|2025-09-24 17:55:00|30395.1|30375.1|30403.3|30378.3|30403.8|30380|30395.1|30375.1|17
1758736800000|2025-09-24 18:00:00|30403|30378|30403.5|30378.5|30404.8|30379.8|30403|30378|8
1758737100000|2025-09-24 18:05:00|30403|30378|30403|30378|30404.6|30379.6|30402.4|30377.4|13
1758737400000|2025-09-24 18:10:00|30404.1|30379.1|30402|30382|30404.1|30384|30402|30379.1|8
1758738000000|2025-09-24 18:20:00|30403|30383|30405.5|30380.5|30405.5|30383|30403|30380.5|2
1758738300000|2025-09-24 18:25:00|30405|30380|30402.9|30377.9|30405|30380|30397.5|30372.5|20
1758738600000|2025-09-24 18:30:00|30402.5|30377.5|30400.1|30375.1|30402.5|30377.5|30398.5|30373.5|9
1758738900000|2025-09-24 18:35:00|30400|30375|30400|30375|30400.4|30375.4|30397.5|30372.5|9
1758739200000|2025-09-24 18:40:00|30400.5|30375.5|30400|30375|30400.5|30375.5|30400|30375|2
1758739500000|2025-09-24 18:45:00|30401.5|30376.5|30401|30376|30401.5|30376.5|30401|30376|2
1758739800000|2025-09-24 18:50:00|30400.5|30375.5|30400|30375|30400.5|30375.5|30400|30375|2
1758740100000|2025-09-24 18:55:00|30400.5|30375.5|30413|30377.1|30416.3|30391.3|30400|30375|26
1758740400000|2025-09-24 19:00:00|30412.7|30377.3|30407.6|30382.6|30412.7|30382.6|30407.5|30377.3|3
1758740700000|2025-09-24 19:05:00|30408|30383|30408.5|30383.5|30412.2|30387.2|30407.6|30382.6|34
1758741000000|2025-09-24 19:10:00|30409.1|30384.1|30408.5|30383.5|30409.1|30384.1|30407.6|30382.6|26
1758741600000|2025-09-24 19:20:00|30409.1|30384.1|30415|30390|30416.3|30391.3|30409.1|30384.1|4
1758741900000|2025-09-24 19:25:00|30417.6|30392.6|30409.6|30368.4|30431.3|30398.5|30408.8|30361.6|33
1758742200000|2025-09-24 19:30:00|30413.5|30372.2|30418.1|30376.3|30419.7|30378.5|30408.1|30367.8|33
1758742500000|2025-09-24 19:35:00|30417.7|30376.7|30427.6|30369.2|30427.7|30385.7|30407|30359.4|44
1758742800000|2025-09-24 19:40:00|30427.1|30369.7|30418.6|30378.2|30427.1|30382.2|30407.2|30367.8|30
1758743100000|2025-09-24 19:45:00|30416.8|30376.5|30418.2|30377.8|30420.5|30381.9|30406.9|30367.8|30
1758743400000|2025-09-24 19:50:00|30417.9|30378.2|30387.5|30367.5|30417.9|30378.9|30387.5|30367.5|30
1758743700000|2025-09-24 19:55:00|30392.5|30372.5|30390.1|30370.1|30392.5|30372.5|30390.1|30370.1|2
1758762000000|2025-09-25 01:00:00|30422.8|30337.3|30396|30339.3|30422.8|30355.3|30387.4|30334.9|25
1758762300000|2025-09-25 01:05:00|30395.2|30340.1|30384.5|30359.5|30395.2|30365.5|30383.7|30340.1|23
1758762600000|2025-09-25 01:10:00|30379.5|30354.5|30390.9|30343.1|30394.7|30367.3|30374.5|30343.1|33
1758762900000|2025-09-25 01:15:00|30389.9|30342.1|30410.9|30349.2|30414.8|30369|30373.5|30340.1|40
1758763200000|2025-09-25 01:20:00|30410.2|30349.8|30406|30381|30436.4|30394.7|30399.6|30349.8|61
1758763500000|2025-09-25 01:25:00|30404.5|30384.5|30380|30360|30405.6|30384.5|30379.5|30359.5|38
1758763800000|2025-09-25 01:30:00|30379.5|30359.5|30362.5|30342.5|30379.5|30359.5|30358.5|30338.5|43
1758764100000|2025-09-25 01:35:00|30364.4|30344.4|30385.3|30365.3|30387.2|30367.2|30364.4|30344.4|65
1758764400000|2025-09-25 01:40:00|30385.4|30365.4|30385.9|30365.9|30387|30367|30369.5|30349.5|78
1758764700000|2025-09-25 01:45:00|30385.5|30365.5|30396|30376|30400.1|30380.1|30384.5|30364.5|45
1758765000000|2025-09-25 01:50:00|30397.5|30377.5|30394.2|30374.2|30404.1|30384.1|30392.5|30372.5|43
1758765300000|2025-09-25 01:55:00|30395|30375|30394.5|30374.5|30395.5|30375.5|30393.3|30373.3|18
1758765600000|2025-09-25 02:00:00|30395.3|30375.3|30397.6|30377.6|30398.2|30378.2|30384|30364|53
1758765900000|2025-09-25 02:05:00|30398.1|30378.1|30390|30370|30398.1|30378.1|30388.5|30368.5|72
1758766200000|2025-09-25 02:10:00|30389.8|30369.8|30390|30370|30391.3|30371.3|30388.8|30368.8|70
1758766500000|2025-09-25 02:15:00|30389.6|30369.6|30396.1|30376.1|30396.1|30376.1|30387.5|30367.5|85
1758766800000|2025-09-25 02:20:00|30400.5|30380.5|30399.4|30379.4|30402.5|30382.5|30393|30373|57
1758767100000|2025-09-25 02:25:00|30399.2|30379.2|30416.3|30396.3|30416.3|30396.3|30396|30376|99
1758767400000|2025-09-25 02:30:00|30417|30397|30398.9|30378.9|30422.1|30402.1|30398.5|30378.5|67
1758767700000|2025-09-25 02:35:00|30395.5|30375.5|30395.5|30375.5|30402.8|30382.8|30390|30367.5|47
1758768000000|2025-09-25 02:40:00|30397.1|30377.1|30397.9|30377.9|30397.9|30377.9|30390.4|30370.4|50
1758768300000|2025-09-25 02:45:00|30398.1|30378.1|30395.5|30375.5|30398.4|30378.4|30395|30375|19
1758768600000|2025-09-25 02:50:00|30395.2|30375.2|30406|30386|30407.2|30387.2|30395|30375|28
1758768900000|2025-09-25 02:55:00|30406.5|30386.5|30402.5|30382.5|30407.2|30387.2|30402.5|30382.5|21
1758769200000|2025-09-25 03:00:00|30404.4|30384.4|30405|30385|30405.7|30385.7|30402.5|30382.5|8
1758769500000|2025-09-25 03:05:00|30403.7|30383.7|30403.2|30383.2|30404.2|30384.2|30402.5|30382.5|36
1758769800000|2025-09-25 03:10:00|30403.4|30383.4|30407.5|30387.5|30407.5|30387.5|30397.5|30377.5|33
1758770100000|2025-09-25 03:15:00|30407.4|30387.4|30401.5|30381.5|30415.6|30395.6|30401.3|30381.3|43
1758770400000|2025-09-25 03:20:00|30403|30383|30393.4|30373.4|30405.5|30385.5|30390.8|30370.8|78
1758770700000|2025-09-25 03:25:00|30393.2|30373.2|30387.5|30367.5|30393.2|30373.2|30379.1|30359.1|36
1758771000000|2025-09-25 03:30:00|30385.5|30365.5|30375.2|30350.2|30385.7|30365.7|30369.1|30349.1|55
1758771300000|2025-09-25 03:35:00|30375.3|30350.3|30381.6|30343.2|30382.8|30351.5|30368.9|30343.2|39
1758771600000|2025-09-25 03:40:00|30381.5|30343.1|30374.3|30349.3|30381.5|30349.8|30374|30343.1|21
1758771900000|2025-09-25 03:45:00|30374.2|30349.2|30386.6|30366.6|30388.2|30368.2|30371.9|30346.9|66
1758772200000|2025-09-25 03:50:00|30387|30367|30382.1|30362.1|30389.5|30367|30380.5|30360.5|61
1758772500000|2025-09-25 03:55:00|30382.4|30362.4|30378.7|30358.7|30382.9|30362.9|30377.4|30357.4|34
1758772800000|2025-09-25 04:00:00|30378.5|30358.5|30376|30356|30379.2|30359.2|30373.7|30353.7|41
1758773100000|2025-09-25 04:05:00|30380.8|30355.8|30380.7|30360.7|30385|30364.2|30378.5|30355.8|22
1758773400000|2025-09-25 04:10:00|30380.9|30360.9|30380|30360|30381.5|30361.5|30380|30360|19
1758773700000|2025-09-25 04:15:00|30380.2|30360.2|30382.5|30362.5|30383.2|30363.2|30379.8|30359.8|19
1758774000000|2025-09-25 04:20:00|30383.5|30363.5|30388.9|30363.9|30390.5|30365.5|30383.5|30363.5|11
1758774300000|2025-09-25 04:25:00|30389.6|30364.6|30382|30362|30390|30365|30382|30360|6
1758774600000|2025-09-25 04:30:00|30383|30363|30385.6|30360.6|30385.6|30363|30383|30360.6|2
1758774900000|2025-09-25 04:35:00|30385.7|30360.7|30382.6|30357.6|30386.1|30361.1|30382|30357|39
1758775200000|2025-09-25 04:40:00|30382|30357|30386.4|30361.4|30386.6|30361.6|30381.7|30356.7|47
1758775500000|2025-09-25 04:45:00|30386.5|30361.5|30387|30362|30387.5|30362.5|30386.4|30361.4|17
1758775800000|2025-09-25 04:50:00|30386.5|30361.5|30387.5|30362.5|30388.1|30363.1|30386.5|30361.5|8
1758776100000|2025-09-25 04:55:00|30387.6|30362.6|30392.5|30367.5|30392.5|30367.5|30387.2|30362.2|33
1758776400000|2025-09-25 05:00:00|30392.3|30367.3|30391.9|30366.9|30392.7|30367.7|30390.4|30365.4|24
1758776700000|2025-09-25 05:05:00|30390.5|30365.5|30392.5|30367.5|30395.7|30370.7|30390.5|30365.5|31
1758777000000|2025-09-25 05:10:00|30392|30367|30403.6|30378.6|30407|30382|30389.6|30364.6|30
1758777300000|2025-09-25 05:15:00|30404.7|30379.7|30404|30384|30406.2|30384|30402|30378.3|14
1758777600000|2025-09-25 05:20:00|30401|30381|30399.5|30379.5|30401|30381|30399|30379|5
1758777900000|2025-09-25 05:25:00|30399|30379|30407|30387|30409.2|30389.2|30399|30379|24
1758778200000|2025-09-25 05:30:00|30407.6|30387.6|30407.5|30387.5|30409.5|30389.5|30404.8|30384.8|32
1758778500000|2025-09-25 05:35:00|30407|30387|30414.5|30394.5|30415.5|30395.5|30406.5|30386.5|22
1758778800000|2025-09-25 05:40:00|30415.6|30395.6|30405.5|30385.5|30415.6|30395.6|30405.2|30385.2|42
1758779100000|2025-09-25 05:45:00|30408.2|30383.2|30423.3|30373.3|30426.7|30389.9|30408.1|30368.3|55
1758779400000|2025-09-25 05:50:00|30423.9|30373.8|30409.5|30384.5|30426.5|30384.5|30409.5|30372.6|74
1758779700000|2025-09-25 05:55:00|30419.7|30374.4|30406|30381|30428.7|30388.8|30405|30366.4|38
1758780000000|2025-09-25 06:00:00|30406.8|30381.8|30415|30395|30419.8|30395|30401.5|30376.5|57
1758780300000|2025-09-25 06:05:00|30413.4|30393.4|30408.5|30388.5|30418.7|30396.2|30407.5|30382.5|51
1758780600000|2025-09-25 06:10:00|30411.5|30386.5|30414.5|30394.5|30421.2|30401.2|30399.9|30379.4|71
1758780900000|2025-09-25 06:15:00|30418.6|30398.6|30399.5|30379.5|30419.1|30399.1|30396.6|30376.6|75
1758781200000|2025-09-25 06:20:00|30399.2|30379.2|30395.7|30375.7|30402.1|30382.1|30388.1|30368.1|74
1758781500000|2025-09-25 06:25:00|30395.9|30375.9|30403.5|30383.5|30403.5|30383.5|30389.1|30369.1|33
1758781800000|2025-09-25 06:30:00|30400.9|30380.9|30402.5|30382.5|30406.5|30386.5|30396.5|30376.5|44
1758782100000|2025-09-25 06:35:00|30402.1|30382.1|30406.5|30386.5|30406.5|30386.5|30401.9|30381.9|25
1758782400000|2025-09-25 06:40:00|30406.4|30386.4|30405.5|30385.5|30407.7|30387.7|30403.1|30383.1|62
1758782700000|2025-09-25 06:45:00|30405.7|30385.7|30408.1|30388.1|30415.5|30395.5|30405.3|30385.3|47
1758783000000|2025-09-25 06:50:00|30408.5|30388.5|30409.1|30389.1|30413.1|30393.1|30405.5|30385.5|47
1758783300000|2025-09-25 06:55:00|30408.5|30388.5|30421.5|30401.5|30422.1|30402.1|30408.5|30388.5|69
1758783600000|2025-09-25 07:00:00|30421.1|30401.1|30422.1|30402.1|30422.5|30402.5|30421.1|30401.1|9
1758783900000|2025-09-25 07:05:00|30422.5|30402.5|30422.5|30402.5|30422.7|30402.7|30420.5|30400.5|16
1758784200000|2025-09-25 07:10:00|30426.5|30406.5|30445.8|30420.8|30494.8|30442.3|30426.5|30406.5|69
1758784500000|2025-09-25 07:15:00|30445.2|30420.2|30443.4|30423.4|30451.5|30431.5|30435.1|30415.1|85
1758784800000|2025-09-25 07:20:00|30443.7|30423.7|30446.1|30426.1|30446.5|30426.5|30440.1|30420.1|43
1758785100000|2025-09-25 07:25:00|30446.5|30426.5|30444.2|30424.2|30446.5|30426.5|30438.1|30418.1|28
1758785400000|2025-09-25 07:30:00|30446.5|30426.5|30441.5|30421.5|30447.1|30427.1|30427.9|30407.9|56
1758785700000|2025-09-25 07:35:00|30441.1|30421.1|30432.1|30412.1|30441.1|30421.1|30429.1|30409.1|42
1758786000000|2025-09-25 07:40:00|30432.5|30412.5|30439.6|30419.6|30441.6|30421.6|30431.9|30411.9|38
1758786300000|2025-09-25 07:45:00|30440.3|30420.3|30435.5|30415.5|30448.1|30428.1|30429.5|30409.5|79
1758786600000|2025-09-25 07:50:00|30436|30416|30429.5|30409.5|30437.5|30417.5|30425|30405|60
1758786900000|2025-09-25 07:55:00|30429|30409|30434.5|30414.5|30435|30415|30425|30405|38
1758787200000|2025-09-25 08:00:00|30433.5|30413.5|30424.5|30404.5|30437.5|30417.5|30424.1|30404.1|29
1758787500000|2025-09-25 08:05:00|30424.1|30404.1|30421.1|30401.1|30425.5|30405.5|30416.5|30396.5|44
1758787800000|2025-09-25 08:10:00|30421.5|30401.5|30422|30402|30426.1|30406.1|30416.5|30396.5|53
1758788100000|2025-09-25 08:15:00|30421.5|30401.5|30414.2|30394.2|30424.1|30404.1|30408.7|30388.7|44
1758788400000|2025-09-25 08:20:00|30413.4|30393.4|30407.7|30387.7|30417.1|30397.1|30407.5|30387.5|68
1758788700000|2025-09-25 08:25:00|30412.3|30392.3|30407.5|30387.5|30412.3|30392.3|30406.5|30386.5|32
1758789000000|2025-09-25 08:30:00|30408.1|30388.1|30408.1|30388.1|30411.5|30391.5|30407.5|30387.5|16
1758789300000|2025-09-25 08:35:00|30407.9|30387.9|30413.8|30393.8|30414.1|30394.1|30407.3|30387.3|14
1758789600000|2025-09-25 08:40:00|30413.5|30393.5|30415.3|30395.3|30415.5|30395.5|30410|30390|37
1758789900000|2025-09-25 08:45:00|30415.4|30395.4|30407.9|30387.9|30416.9|30396.9|30407.9|30387.9|29
1758790200000|2025-09-25 08:50:00|30408|30388|30407.5|30387.5|30414.7|30394.7|30407.5|30387.5|29
1758790500000|2025-09-25 08:55:00|30404.1|30384.1|30399|30379|30404.1|30384.1|30387.8|30365|74
1758790800000|2025-09-25 09:00:00|30398.5|30378.5|30379.5|30359.5|30400|30380|30372|30352|68
1758791100000|2025-09-25 09:05:00|30379.1|30359.1|30379.1|30359.1|30381.1|30361.1|30367|30347|54
1758791400000|2025-09-25 09:10:00|30383.5|30363.5|30378.5|30358.5|30385.1|30365.1|30376.2|30356.2|25
1758791700000|2025-09-25 09:15:00|30391.5|30371.5|30392.6|30367.6|30397.5|30377.5|30388.4|30367.6|23
1758792000000|2025-09-25 09:20:00|30393|30368|30393.5|30368.5|30395|30370|30385|30365|14
1758792300000|2025-09-25 09:25:00|30395.1|30370.1|30423.8|30365.9|30423.8|30372.1|30395.1|30357.3|157
1758792600000|2025-09-25 09:30:00|30415.2|30357.3|30400.3|30354.6|30422.5|30373.8|30394.6|30354.3|22
1758792900000|2025-09-25 09:35:00|30400.1|30354.8|30401.1|30361.4|30408.5|30369.6|30390.6|30354.8|33
1758793200000|2025-09-25 09:40:00|30400.8|30361.7|30401.3|30361.1|30415|30375.2|30400.2|30354|23
1758793500000|2025-09-25 09:45:00|30400.7|30361.7|30402.5|30382.5|30411.6|30382.5|30395.4|30360.5|47
1758793800000|2025-09-25 09:50:00|30403.1|30383.1|30407.1|30387.1|30407.1|30387.1|30402.5|30382.5|10
1758794100000|2025-09-25 09:55:00|30406.5|30386.5|30418.1|30398.1|30418.1|30398.1|30406.5|30386.5|17
1758794400000|2025-09-25 10:00:00|30417.5|30397.5|30413.1|30393.1|30417.5|30397.5|30408.1|30388.1|18
1758794700000|2025-09-25 10:05:00|30412.5|30392.5|30407|30387|30412.5|30392.5|30403.5|30383.5|50
1758795000000|2025-09-25 10:10:00|30405.5|30385.5|30407.5|30387.5|30408.7|30388.7|30405.5|30385.5|27
1758795300000|2025-09-25 10:15:00|30408|30388|30406.3|30386.3|30408|30388|30406.3|30386.3|20
1758795600000|2025-09-25 10:20:00|30407|30387|30406.5|30386.5|30407|30387|30406.5|30386.5|4
1758795900000|2025-09-25 10:25:00|30407.1|30387.1|30412.1|30392.1|30412.1|30392.1|30406.5|30386.5|17
1758796200000|2025-09-25 10:30:00|30411.1|30391.1|30414.5|30394.5|30419.1|30399.1|30410.5|30390.5|17
1758796500000|2025-09-25 10:35:00|30413.5|30393.5|30413.5|30393.5|30415|30395|30413.5|30393.5|6
1758796800000|2025-09-25 10:40:00|30414.1|30394.1|30417|30397|30417.1|30397.1|30414.1|30394.1|5
1758797100000|2025-09-25 10:45:00|30420.5|30400.5|30416.5|30396.5|30420.5|30400.5|30416.5|30396.5|4
1758797700000|2025-09-25 10:55:00|30416|30396|30416|30396|30416|30396|30416|30396|1
1758798000000|2025-09-25 11:00:00|30416.5|30396.5|30422.5|30402.5|30422.5|30402.5|30416.5|30396.5|15
1758798300000|2025-09-25 11:05:00|30422|30402|30423.5|30403.5|30424.6|30404.6|30422|30402|18
1758798600000|2025-09-25 11:10:00|30423.7|30403.7|30431|30411|30431.7|30411.7|30423.7|30403.7|16
1758798900000|2025-09-25 11:15:00|30430.5|30410.5|30430|30410|30431.6|30411.6|30429|30409|11
1758799200000|2025-09-25 11:20:00|30430.5|30410.5|30432.5|30412.5|30434.1|30414.1|30430.5|30410.5|7
1758799500000|2025-09-25 11:25:00|30436.5|30416.5|30421|30396|30440|30420|30419.5|30394.5|28
1758799800000|2025-09-25 11:30:00|30420.5|30395.5|30421|30396|30421.5|30398.6|30418|30394.5|14
1758800100000|2025-09-25 11:35:00|30419|30399|30432|30407|30437.2|30408|30417|30396|23
1758800400000|2025-09-25 11:40:00|30436.6|30401.5|30424.8|30404.8|30437.1|30407.5|30424.2|30395|27
1758800700000|2025-09-25 11:45:00|30424.5|30404.5|30434.6|30409.6|30435.2|30413|30422|30402|46
1758801000000|2025-09-25 11:50:00|30429.5|30409.5|30434.9|30409.9|30444.7|30410.6|30428.1|30404.9|17
1758802200000|2025-09-25 12:10:00|30435.1|30410.1|30436.2|30411.2|30436.3|30411.3|30434.9|30409.9|11
1758802500000|2025-09-25 12:15:00|30436.3|30411.3|30433.5|30413.5|30436.3|30414.7|30433.5|30411.3|13
1758802800000|2025-09-25 12:20:00|30436|30411|30433.5|30408.5|30437|30412|30432.9|30407.9|37
1758803100000|2025-09-25 12:25:00|30434.7|30409.7|30476.3|30358.6|30476.3|30411|30430|30358.6|20
1758803400000|2025-09-25 12:30:00|30497.4|30350.2|30480|30455|30497.4|30456|30455.3|30350.2|64
1758803700000|2025-09-25 12:35:00|30482|30457|30559|30458.5|30587|30523.5|30479.1|30419.7|108
1758804000000|2025-09-25 12:40:00|30553.1|30486.9|30525.3|30487.2|30600.8|30506|30494.3|30456.6|83
1758804300000|2025-09-25 12:45:00|30526.3|30501.3|30524.8|30499.8|30540.2|30507.1|30517.5|30484.6|63
1758804600000|2025-09-25 12:50:00|30524.5|30499.5|30549.4|30499|30556.2|30522.3|30523.5|30494.9|108
1758804900000|2025-09-25 12:55:00|30553|30502.6|30524.6|30504.6|30556.5|30515.6|30524|30498.5|69
1758805200000|2025-09-25 13:00:00|30523.5|30503.5|30534.5|30514.5|30545.5|30525.5|30519.5|30499.5|38
1758805500000|2025-09-25 13:05:00|30535|30515|30535.5|30515.5|30539.5|30519.5|30528|30505.5|55
1758805800000|2025-09-25 13:10:00|30535.1|30515.1|30526.5|30506.5|30541.4|30516.4|30521|30501|50
1758806100000|2025-09-25 13:15:00|30526|30506|30522.8|30485.2|30533.4|30512.3|30494.7|30451.1|81
1758806400000|2025-09-25 13:20:00|30522.7|30486.5|30545.9|30482.2|30554.7|30486.5|30506.1|30458.5|47
1758806700000|2025-09-25 13:25:00|30545.5|30482.6|30538.4|30513.4|30546|30515|30517.6|30482.6|90
1758807000000|2025-09-25 13:30:00|30538.3|30513.3|30540.6|30520.6|30545.5|30525.5|30535.4|30512.9|40
1758807300000|2025-09-25 13:35:00|30540.5|30520.5|30540|30520|30541|30521|30539.6|30519.6|13
1758807600000|2025-09-25 13:40:00|30540.5|30520.5|30560.5|30540.5|30571.5|30551.5|30540.5|30520.5|33
1758807900000|2025-09-25 13:45:00|30560|30540|30574.7|30524.3|30601.3|30576|30560|30523|112
1758808200000|2025-09-25 13:50:00|30578.2|30527.8|30572.7|30537|30580.2|30537|30564.9|30522.8|58
1758808500000|2025-09-25 13:55:00|30575.1|30539.4|30563.1|30538.1|30580.4|30545.8|30563.1|30524.1|34
1758808800000|2025-09-25 14:00:00|30569.2|30532|30566.5|30546.5|30577.4|30546.9|30565|30526.1|52
1758809100000|2025-09-25 14:05:00|30565|30545|30566.4|30529.6|30575.9|30545.5|30537.5|30517.4|70
1758809400000|2025-09-25 14:10:00|30559.4|30522.6|30554|30529|30569.6|30537.6|30553.6|30521.6|39
1758809700000|2025-09-25 14:15:00|30552.6|30527.6|30550|30530|30560.5|30537.5|30549.1|30527|26
1758810000000|2025-09-25 14:20:00|30549|30529|30529.3|30504.3|30557.4|30529|30523|30501.1|52
1758810300000|2025-09-25 14:25:00|30531.1|30506.1|30524|30504|30547.5|30507.5|30515.1|30484.6|54
1758810600000|2025-09-25 14:30:00|30523.5|30503.5|30539.5|30519.5|30542.6|30521.1|30518.5|30498.5|46
1758810900000|2025-09-25 14:35:00|30539.1|30519.1|30540.9|30515.9|30544.5|30524.5|30528|30508|69
1758811200000|2025-09-25 14:40:00|30541.9|30516.9|30545.1|30525.1|30545.5|30525.5|30541.5|30516.5|36
1758811500000|2025-09-25 14:45:00|30541|30521|30539.5|30519.5|30541|30521|30538|30518|15
1758811800000|2025-09-25 14:50:00|30540|30520|30545|30525|30550.6|30530.1|30535.8|30515.8|42
1758812100000|2025-09-25 14:55:00|30544.5|30524.5|30545|30525|30546.6|30526.6|30542|30522|11
1758812400000|2025-09-25 15:00:00|30544.5|30524.5|30551.1|30531.1|30551.1|30531.1|30540.5|30520.5|36
1758812700000|2025-09-25 15:05:00|30552|30532|30547.8|30527.8|30552|30532|30546.8|30526.8|17
1758813000000|2025-09-25 15:10:00|30547.3|30527.3|30544|30524|30547.3|30527.3|30544|30524|15
1758813300000|2025-09-25 15:15:00|30543.5|30523.5|30539.5|30519.5|30547.5|30527.5|30528.5|30508.5|26
1758813600000|2025-09-25 15:20:00|30540.1|30520.1|30541.7|30521.7|30543.1|30523.1|30538.5|30518.5|15
1758813900000|2025-09-25 15:25:00|30542.1|30522.1|30548.4|30528.4|30549|30529|30541.9|30521.9|31
1758814200000|2025-09-25 15:30:00|30548.1|30528.1|30545|30525|30550.6|30530.6|30543.5|30523.5|34
1758814500000|2025-09-25 15:35:00|30543|30523|30539|30519|30543|30523|30539|30519|7
1758814800000|2025-09-25 15:40:00|30531|30511|30517.5|30497.5|30536.5|30516.5|30505.5|30480.5|45
1758815100000|2025-09-25 15:45:00|30517|30497|30524|30504|30524.5|30504.5|30515.5|30495.5|21
1758815400000|2025-09-25 15:50:00|30524.5|30504.5|30525.5|30505.5|30525.5|30505.5|30523.5|30503.5|14
1758815700000|2025-09-25 15:55:00|30526|30506|30525.5|30505.5|30526|30506|30525.5|30505.5|2
1758816000000|2025-09-25 16:00:00|30525|30505|30524|30504|30525|30505|30524|30504|7
1758816300000|2025-09-25 16:05:00|30523.5|30503.5|30522.4|30502.4|30523.7|30503.7|30518.5|30498.5|27
1758816600000|2025-09-25 16:10:00|30522.3|30502.3|30521.3|30501.3|30523.4|30503.4|30521.3|30501.3|19
1758816900000|2025-09-25 16:15:00|30523.1|30503.1|30519.1|30499.1|30523.1|30503.1|30517.1|30497.1|12
1758817200000|2025-09-25 16:20:00|30517.5|30497.5|30519|30499|30520.5|30500.5|30517.5|30497.5|5
1758817500000|2025-09-25 16:25:00|30518.5|30498.5|30515|30495|30519|30499|30513.5|30493.5|10
1758817800000|2025-09-25 16:30:00|30515.1|30495.1|30515.1|30495.1|30515.1|30495.1|30515.1|30495.1|1
1758818100000|2025-09-25 16:35:00|30516.1|30496.1|30520.5|30500.5|30521.5|30501.5|30516.1|30496.1|8
1758818400000|2025-09-25 16:40:00|30520.1|30500.1|30524.5|30504.5|30524.5|30504.5|30518.5|30498.5|9
1758818700000|2025-09-25 16:45:00|30525.1|30505.1|30526.5|30506.5|30534.1|30514.1|30525.1|30505.1|15
1758819000000|2025-09-25 16:50:00|30527.1|30507.1|30529.3|30509.3|30532.3|30512.3|30526.8|30506.8|12
1758819300000|2025-09-25 16:55:00|30529.1|30509.1|30519.5|30499.5|30529.1|30509.1|30519.5|30499.5|18
1758819600000|2025-09-25 17:00:00|30519.4|30499.4|30538.5|30518.5|30538.5|30518.5|30519.4|30499.4|32
1758819900000|2025-09-25 17:05:00|30538.2|30518.2|30535.1|30515.1|30538.3|30518.3|30533.1|30513.1|14
1758820200000|2025-09-25 17:10:00|30534.5|30514.5|30525.6|30505.6|30534.5|30514.5|30525.3|30505.3|28
1758820500000|2025-09-25 17:15:00|30526.1|30506.1|30534.1|30514.1|30534.5|30514.5|30526.1|30506.1|19
1758820800000|2025-09-25 17:20:00|30535.1|30515.1|30551.1|30531.1|30551.1|30531.1|30535.1|30515.1|18
1758821100000|2025-09-25 17:25:00|30550.5|30530.5|30549.1|30529.1|30550.5|30530.5|30548.1|30528.1|17
1758821400000|2025-09-25 17:30:00|30549.5|30529.5|30549.1|30529.1|30549.5|30529.5|30549.1|30529.1|2
1758821700000|2025-09-25 17:35:00|30549.5|30529.5|30549.1|30529.1|30549.5|30529.5|30549.1|30529.1|4
1758822000000|2025-09-25 17:40:00|30549.5|30529.5|30549.1|30529.1|30549.5|30529.5|30549.1|30529.1|12
1758822300000|2025-09-25 17:45:00|30549.5|30529.5|30546.1|30526.1|30549.5|30529.5|30545.5|30525.5|10
1758822600000|2025-09-25 17:50:00|30546.5|30526.5|30545.1|30525.1|30546.5|30526.5|30545.1|30525.1|8
1758822900000|2025-09-25 17:55:00|30545.5|30525.5|30541.1|30521.1|30545.5|30525.5|30540.1|30520.1|24
1758823200000|2025-09-25 18:00:00|30540|30520|30549|30524|30549.5|30524.5|30540|30520|19
1758823500000|2025-09-25 18:05:00|30549.5|30524.5|30548.9|30523.9|30550.1|30525.1|30548.5|30523.5|23
1758823800000|2025-09-25 18:10:00|30568.8|30514.5|30563.9|30538.9|30568.8|30539.1|30555|30514.5|15
1758824100000|2025-09-25 18:15:00|30567.5|30542.5|30553.1|30528.1|30567.5|30542.5|30552.5|30523.2|32
1758824400000|2025-09-25 18:20:00|30553.6|30528.6|30554|30529|30556.1|30531.1|30553.1|30528.1|17
1758824700000|2025-09-25 18:25:00|30554.5|30529.5|30554.5|30529.5|30555|30530|30553.9|30528.9|8
1758825000000|2025-09-25 18:30:00|30553.9|30528.9|30554|30529|30565|30540|30553|30528|21
1758825300000|2025-09-25 18:35:00|30554.5|30529.5|30551.1|30531.1|30554.5|30532|30551.1|30529.5|4
1758825600000|2025-09-25 18:40:00|30548.5|30528.5|30549|30524|30549.6|30529.6|30540.5|30520.5|20
1758825900000|2025-09-25 18:45:00|30548.5|30523.5|30552.5|30527.5|30553.7|30528.7|30547.5|30522.5|13
1758826200000|2025-09-25 18:50:00|30552|30527|30545.5|30520.5|30552|30527|30540.5|30515.5|12
1758826500000|2025-09-25 18:55:00|30545.6|30520.6|30550.6|30525.6|30561.8|30531|30539|30514|52
1758826800000|2025-09-25 19:00:00|30550|30525|30555|30530|30556|30531|30550|30525|12
1758827100000|2025-09-25 19:05:00|30554|30529|30548.5|30523.5|30557.6|30532.6|30548|30518.7|14
1758827400000|2025-09-25 19:10:00|30547.5|30522.5|30543.5|30518.5|30548.5|30523.5|30543.5|30518.5|14
1758827700000|2025-09-25 19:15:00|30544.1|30519.1|30550|30525|30550|30525|30543.5|30513.4|6
1758828000000|2025-09-25 19:20:00|30546.6|30521.6|30546|30521|30547|30522|30546|30521|6
1758828300000|2025-09-25 19:25:00|30545.6|30520.6|30545|30520|30545.6|30520.6|30545|30520|4
1758828600000|2025-09-25 19:30:00|30546.1|30521.1|30545.6|30520.6|30548.2|30523.2|30545.6|30520.6|10
1758828900000|2025-09-25 19:35:00|30546|30521|30546|30521|30546.2|30521.2|30545.6|30520.6|9
1758829200000|2025-09-25 19:40:00|30545.6|30520.6|30545|30520|30546|30521|30545|30520|4
1758829500000|2025-09-25 19:45:00|30545.6|30520.6|30545|30520|30545.6|30520.6|30545|30520|2
1758829800000|2025-09-25 19:50:00|30545.6|30520.6|30545.6|30520.6|30545.6|30520.6|30545.6|30520.6|1
1758830100000|2025-09-25 19:55:00|30545.2|30520.2|30545.4|30520.4|30548.7|30523.7|30543.9|30518.9|14
1758848400000|2025-09-26 01:00:00|30552.4|30507.6|30548|30498|30552.4|30516.6|30532.2|30492|16
1758848700000|2025-09-26 01:05:00|30541|30498.3|30556|30531|30557.6|30532.5|30529.5|30498.3|54
1758849000000|2025-09-26 01:10:00|30555.5|30530.5|30554.5|30529.5|30555.5|30533.5|30546|30521|44
1758849300000|2025-09-26 01:15:00|30554|30529|30516.9|30496.9|30554|30531.5|30500.2|30475.2|82
1758849600000|2025-09-26 01:20:00|30518.2|30498.2|30533|30513|30537.5|30517.5|30515|30495|55
1758849900000|2025-09-26 01:25:00|30533.5|30513.5|30541|30521|30543.1|30523.1|30533|30513|74
1758850200000|2025-09-26 01:30:00|30541.8|30521.8|30539.1|30519.1|30544.5|30524.5|30537.1|30517.1|43
1758850500000|2025-09-26 01:35:00|30538.5|30518.5|30530.1|30510.1|30538.5|30518.5|30527.5|30507.5|29
1758850800000|2025-09-26 01:40:00|30532.1|30512.1|30535|30515|30535|30515|30530.4|30510.4|33
1758851100000|2025-09-26 01:45:00|30534.5|30514.5|30540.5|30520.5|30545|30525|30530.2|30510.2|40
1758851400000|2025-09-26 01:50:00|30541.1|30521.1|30545|30525|30555|30532.5|30540|30520|68
1758851700000|2025-09-26 01:55:00|30548.8|30528.8|30551.1|30531.1|30557.2|30537.2|30545.5|30525.5|35
1758852000000|2025-09-26 02:00:00|30550.5|30530.5|30549|30529|30551.7|30531.7|30543|30523|50
1758852300000|2025-09-26 02:05:00|30548.5|30528.5|30540.5|30520.5|30549.7|30529.7|30538.1|30518.1|53
1758852600000|2025-09-26 02:10:00|30540.1|30520.1|30542.5|30522.5|30542.5|30522.5|30538.3|30518.3|67
1758852900000|2025-09-26 02:15:00|30542.6|30522.6|30540.5|30520.5|30542.9|30522.9|30537.5|30517.5|109
1758853200000|2025-09-26 02:20:00|30540.4|30520.4|30539.3|30519.3|30540.5|30520.5|30538.2|30518.2|34
1758853500000|2025-09-26 02:25:00|30539.4|30519.4|30540|30520|30541.5|30521.5|30537.6|30517.6|40
1758853800000|2025-09-26 02:30:00|30539.5|30519.5|30533.6|30513.6|30539.5|30519.5|30531.5|30511.5|84
1758854100000|2025-09-26 02:35:00|30533.4|30513.4|30530.5|30510.5|30533.4|30513.4|30528.3|30508.3|27
1758854400000|2025-09-26 02:40:00|30531.1|30511.1|30536|30516|30538.9|30518.9|30531|30511|62
1758854700000|2025-09-26 02:45:00|30535.5|30515.5|30540.5|30520.5|30543.1|30523.1|30535.1|30515.1|36
1758855000000|2025-09-26 02:50:00|30539.6|30519.6|30546.6|30526.6|30546.9|30526.9|30538.5|30518.5|27
1758855300000|2025-09-26 02:55:00|30546.8|30526.8|30547.5|30527.5|30554.6|30534.6|30544.6|30524.6|30
1758855600000|2025-09-26 03:00:00|30548.1|30528.1|30545.7|30525.7|30548.1|30528.1|30545.2|30525.2|12
1758855900000|2025-09-26 03:05:00|30545.6|30525.6|30543.9|30523.9|30547.3|30527.3|30542|30522|86
1758856200000|2025-09-26 03:10:00|30544.1|30524.1|30556|30536|30564|30544|30543.1|30523.1|41
1758856500000|2025-09-26 03:15:00|30556.5|30536.5|30555.9|30535.9|30557.2|30537.2|30555.5|30535.5|26
1758856800000|2025-09-26 03:20:00|30556|30536|30571.5|30551.5|30576.1|30556.1|30555.3|30535.3|62
1758857100000|2025-09-26 03:25:00|30572|30552|30563|30543|30576.5|30556.5|30555.5|30535.5|53
1758857400000|2025-09-26 03:30:00|30563.5|30543.5|30554|30534|30571.4|30551.4|30554|30534|39
1758857700000|2025-09-26 03:35:00|30555|30535|30552.8|30532.8|30555.6|30535.6|30548|30528|36
1758858000000|2025-09-26 03:40:00|30552.5|30532.5|30550|30530|30553.9|30533.9|30548|30528|34
1758858300000|2025-09-26 03:45:00|30549.5|30529.5|30549.5|30529.5|30553.5|30533.5|30548.4|30528.4|65
1758858600000|2025-09-26 03:50:00|30549.3|30529.3|30529|30504|30550|30530|30525|30502.6|41
1758858900000|2025-09-26 03:55:00|30528.5|30503.5|30514.6|30489.6|30532.2|30512.2|30501|30476.5|86
1758859200000|2025-09-26 04:00:00|30514.5|30489.5|30507.5|30487.5|30525.9|30505.9|30507.5|30486|90
1758859500000|2025-09-26 04:05:00|30509.4|30489.4|30489.5|30469.5|30509.4|30489.4|30485.8|30451.6|88
1758859800000|2025-09-26 04:10:00|30489|30469|30484.5|30464.5|30492.5|30472.5|30484.5|30464.5|46
1758860100000|2025-09-26 04:15:00|30485|30465|30481.1|30456.1|30487.5|30467.5|30475.5|30451.4|33
1758860400000|2025-09-26 04:20:00|30481.5|30456.5|30482.5|30462.5|30484|30464|30480.4|30455.4|23
1758860700000|2025-09-26 04:25:00|30484.5|30464.5|30487.5|30462.5|30487.6|30467.5|30481|30460.3|30
1758861000000|2025-09-26 04:30:00|30485|30465|30484.5|30464.5|30489.4|30469.4|30484|30464|16
1758861300000|2025-09-26 04:35:00|30482.8|30462.8|30484.5|30464.5|30487.5|30467.5|30482.8|30462.8|16
1758861600000|2025-09-26 04:40:00|30485|30465|30482.5|30462.5|30485|30465|30482.5|30462.5|30
1758861900000|2025-09-26 04:45:00|30481.5|30461.5|30481.6|30461.6|30484.4|30464.4|30480.5|30458|34
1758862200000|2025-09-26 04:50:00|30482.1|30462.1|30481.3|30461.3|30482.2|30462.2|30480.6|30460.6|21
1758862500000|2025-09-26 04:55:00|30481.1|30461.1|30484.5|30464.5|30485|30465|30480.5|30460.5|19
1758862800000|2025-09-26 05:00:00|30482.6|30462.6|30486|30466|30486|30466|30482.6|30462.6|9
1758863100000|2025-09-26 05:05:00|30489|30469|30486|30466|30489|30469|30485.4|30465.4|21
1758863400000|2025-09-26 05:10:00|30485.5|30465.5|30486.4|30466.4|30486.5|30466.5|30485.2|30465.2|35
1758863700000|2025-09-26 05:15:00|30486|30466|30486.5|30466.5|30486.5|30466.5|30485.6|30465.6|11
1758864000000|2025-09-26 05:20:00|30486.3|30466.3|30485|30465|30487.6|30467.6|30484.5|30464.5|15
1758864300000|2025-09-26 05:25:00|30484.5|30464.5|30482|30462|30485|30465|30480.5|30460.5|28
1758864600000|2025-09-26 05:30:00|30481.6|30461.6|30483.5|30463.5|30486.5|30466.5|30481.5|30461.5|53
1758864900000|2025-09-26 05:35:00|30484|30464|30485|30465|30485|30465|30483.5|30463.5|9
1758865200000|2025-09-26 05:40:00|30484.5|30464.5|30484.5|30464.5|30485|30465|30483.4|30463.4|5
1758865500000|2025-09-26 05:45:00|30485|30465|30485|30465|30485|30465|30483.8|30463.8|5
1758865800000|2025-09-26 05:50:00|30484.5|30464.5|30485|30465|30485|30465|30484.5|30464.5|2
1758866100000|2025-09-26 05:55:00|30484.5|30464.5|30485|30465|30485.5|30465.5|30484.5|30464.5|10
1758866400000|2025-09-26 06:00:00|30485.4|30465.4|30487.5|30467.5|30489.2|30469.2|30483|30463|46
1758866700000|2025-09-26 06:05:00|30487.6|30467.6|30475.3|30455.3|30487.6|30467.6|30473.5|30453.5|61
1758867000000|2025-09-26 06:10:00|30475.6|30455.6|30481.1|30461.1|30484.5|30464.5|30475.6|30455.6|75
1758867300000|2025-09-26 06:15:00|30481.3|30461.3|30497.5|30477.5|30497.5|30477.5|30481.3|30461.3|28
1758867600000|2025-09-26 06:20:00|30497.2|30477.2|30490|30470|30497.2|30477.2|30488.6|30468.6|28
1758867900000|2025-09-26 06:25:00|30492.5|30472.5|30490.9|30470.9|30494|30474|30488.2|30468.2|65
1758868200000|2025-09-26 06:30:00|30491|30471|30490.4|30470.4|30491|30471|30489.9|30469.9|28
1758868500000|2025-09-26 06:35:00|30490.5|30470.5|30487.5|30467.5|30492.5|30472.5|30487.5|30467.5|26
1758868800000|2025-09-26 06:40:00|30489.4|30469.4|30490.1|30470.1|30493.8|30473.8|30488.7|30468.7|22
1758869100000|2025-09-26 06:45:00|30490.6|30470.6|30495.5|30475.5|30499.4|30479.4|30490|30470|20
1758869400000|2025-09-26 06:50:00|30495.3|30475.3|30495.5|30475.5|30495.5|30475.5|30494.4|30474.4|23
1758869700000|2025-09-26 06:55:00|30496.6|30476.6|30490|30470|30498.9|30478.9|30487.5|30467.5|62
1758870000000|2025-09-26 07:00:00|30490.5|30470.5|30487.5|30467.5|30490.5|30470.5|30487.5|30467.5|19
1758870300000|2025-09-26 07:05:00|30488|30468|30492.1|30472.1|30492.4|30472.4|30486|30466|26
1758870600000|2025-09-26 07:10:00|30492.2|30472.2|30488.6|30468.6|30492.2|30472.2|30487|30467|12
1758870900000|2025-09-26 07:15:00|30488.5|30468.5|30475.2|30455.2|30488.6|30468.6|30472|30452|53
1758871200000|2025-09-26 07:20:00|30475.3|30455.3|30477.5|30457.5|30479.4|30459.4|30473.5|30453.5|25
1758871500000|2025-09-26 07:25:00|30479.4|30459.4|30474.5|30454.5|30479.4|30459.4|30474.5|30454.5|16
1758871800000|2025-09-26 07:30:00|30474|30454|30475|30455|30477.8|30457.8|30474|30454|7
1758872100000|2025-09-26 07:35:00|30473.5|30453.5|30473.5|30453.5|30474.5|30454.5|30473.5|30453.5|3
1758872400000|2025-09-26 07:40:00|30474.3|30454.3|30473.5|30453.5|30474.8|30454.8|30473.5|30453.5|8
1758872700000|2025-09-26 07:45:00|30472.2|30452.2|30476.6|30456.6|30477.5|30457.5|30470.4|30450.4|16
1758873000000|2025-09-26 07:50:00|30478.5|30458.5|30485.1|30465.1|30491.7|30471.7|30477.7|30457.7|47
1758873300000|2025-09-26 07:55:00|30485.5|30465.5|30482.5|30462.5|30490|30469.2|30475.6|30455.6|44
1758873600000|2025-09-26 08:00:00|30483.5|30463.5|30477.5|30457.5|30485|30465|30475.6|30455.6|36
1758873900000|2025-09-26 08:05:00|30476.9|30456.9|30465|30445|30476.9|30456.9|30464.8|30444.8|27
1758874200000|2025-09-26 08:10:00|30464.8|30444.8|30467.5|30447.5|30470.5|30450.5|30464.8|30444.8|24
1758874500000|2025-09-26 08:15:00|30468|30448|30448.9|30428.9|30472|30449.5|30448.6|30425|74
1758874800000|2025-09-26 08:20:00|30448.5|30428.5|30459.5|30439.5|30461|30441|30448.5|30428.5|27
1758875100000|2025-09-26 08:25:00|30459|30439|30461|30441|30461|30441|30459|30439|27
1758875400000|2025-09-26 08:30:00|30459|30439|30447.5|30427.5|30461.5|30441.5|30446.1|30426.1|29
1758875700000|2025-09-26 08:35:00|30447|30427|30444.5|30424.5|30447.5|30427.5|30442|30422|24
1758876000000|2025-09-26 08:40:00|30444|30424|30443|30423|30448|30428|30442.4|30422.4|15
1758876300000|2025-09-26 08:45:00|30443.5|30423.5|30442.5|30422.5|30447.5|30427.5|30441.4|30421.4|38
1758876600000|2025-09-26 08:50:00|30447.5|30427.5|30445.1|30425.1|30451.3|30431.3|30444.2|30424.2|49
1758876900000|2025-09-26 08:55:00|30445.3|30425.3|30450.1|30430.1|30451.9|30431.9|30445.3|30425.3|20
1758877200000|2025-09-26 09:00:00|30451.5|30431.5|30450.9|30430.9|30453.5|30432.1|30448.4|30428.4|33
1758877500000|2025-09-26 09:05:00|30450.6|30430.6|30451.5|30431.5|30452|30432|30448|30428|32
1758877800000|2025-09-26 09:10:00|30451|30431|30450.3|30430.3|30451.5|30431.5|30448.9|30428.9|36
1758878100000|2025-09-26 09:15:00|30450.8|30430.8|30455|30435|30455.5|30435.5|30450.8|30429.9|29
1758878400000|2025-09-26 09:20:00|30454.7|30434.7|30456|30436|30457.6|30437|30454|30432.6|18
1758878700000|2025-09-26 09:25:00|30455|30435|30455|30435|30461|30441|30454.5|30434.5|29
1758879000000|2025-09-26 09:30:00|30454.5|30434.5|30453.4|30433.4|30455.2|30435.2|30452.8|30432.8|26
1758879300000|2025-09-26 09:35:00|30452.7|30432.7|30447.9|30427.9|30455|30435|30447.2|30427.2|41
1758879600000|2025-09-26 09:40:00|30448|30428|30448|30428|30448|30428|30447.9|30427.9|3
1758879900000|2025-09-26 09:45:00|30449|30429|30448|30428|30450.4|30430.4|30448|30428|7
1758880200000|2025-09-26 09:50:00|30449|30429|30454.9|30434.9|30458.9|30438.9|30449|30429|25
1758880500000|2025-09-26 09:55:00|30455.3|30435.3|30458|30438|30458.5|30438.5|30455.1|30435.1|16
1758880800000|2025-09-26 10:00:00|30458.5|30438.5|30456|30436|30459|30439|30454.5|30434.5|17
1758881100000|2025-09-26 10:05:00|30456.5|30436.5|30457.5|30437.5|30457.8|30437.8|30455|30435|23
1758881400000|2025-09-26 10:10:00|30457.8|30437.8|30457|30437|30458.5|30438.5|30456.5|30436.5|15
1758881700000|2025-09-26 10:15:00|30459.6|30434.6|30460.3|30435.3|30460.3|30435.3|30457.6|30432.6|10
1758882000000|2025-09-26 10:20:00|30460.5|30435.5|30460.1|30440.1|30462.6|30440.5|30460.1|30435.5|13
1758882300000|2025-09-26 10:25:00|30459.5|30439.5|30470.1|30450.1|30471.7|30451.7|30459.5|30439.5|21
1758882600000|2025-09-26 10:30:00|30471.7|30451.7|30471.2|30446.2|30471.9|30451.7|30464.1|30443.6|44
1758882900000|2025-09-26 10:35:00|30470.5|30445.5|30472|30447|30473|30448|30469.8|30444.8|12
1758883200000|2025-09-26 10:40:00|30471.6|30446.6|30473|30448|30474.1|30449.1|30471|30446|8
1758883500000|2025-09-26 10:45:00|30472.6|30447.6|30473|30448|30473|30448|30472.6|30447.6|2
1758883800000|2025-09-26 10:50:00|30472.6|30447.6|30473|30448|30473|30448|30472.6|30447.6|2
1758884100000|2025-09-26 10:55:00|30472.6|30447.6|30469.5|30444.5|30472.6|30447.6|30469.5|30444.5|6
1758884400000|2025-09-26 11:00:00|30469.6|30444.6|30472.6|30447.6|30472.6|30447.6|30469.6|30444.6|4
1758884700000|2025-09-26 11:05:00|30472|30447|30471|30446|30472.6|30447.6|30471|30446|27
1758885000000|2025-09-26 11:10:00|30470.7|30445.7|30472|30447|30472|30447|30470.6|30445.6|10
1758885300000|2025-09-26 11:15:00|30471.6|30446.6|30471|30446|30472.6|30447.6|30469.6|30444.6|9
1758885600000|2025-09-26 11:20:00|30468.6|30443.6|30471.2|30446.2|30471.2|30446.2|30468|30443|15
1758885900000|2025-09-26 11:25:00|30470.6|30445.6|30471.1|30446.1|30473.2|30451.7|30470.6|30445.6|9
1758886200000|2025-09-26 11:30:00|30469|30444|30464.6|30439.6|30469|30444|30459.6|30434.6|28
1758886500000|2025-09-26 11:35:00|30465.1|30440.1|30465|30440|30467.1|30442.1|30459.4|30436|12
1758886800000|2025-09-26 11:40:00|30464.6|30439.6|30465.1|30440.1|30467.6|30442.6|30460.7|30435.7|22
1758887100000|2025-09-26 11:45:00|30466|30441|30463.6|30438.6|30466|30441|30463.6|30438.6|4
1758887400000|2025-09-26 11:50:00|30463.8|30438.8|30459|30434|30465.6|30444.2|30458|30433|38
1758887700000|2025-09-26 11:55:00|30458.6|30433.6|30472|30447|30473.1|30448.1|30458.6|30433.6|13
1758888000000|2025-09-26 12:00:00|30471.6|30446.6|30463.6|30438.6|30471.6|30446.6|30463.6|30438.6|16
1758888300000|2025-09-26 12:05:00|30463.2|30438.2|30464|30439|30464|30439|30461.6|30436.6|7
1758888600000|2025-09-26 12:10:00|30463.6|30438.6|30469.6|30444.6|30470.5|30445.5|30462.6|30437.6|16
1758888900000|2025-09-26 12:15:00|30468.9|30443.9|30467.8|30442.8|30483.6|30443.9|30458.1|30424.4|32
1758889200000|2025-09-26 12:20:00|30470.1|30445.1|30485.3|30412.2|30491.5|30450.2|30469.7|30412.2|42
1758889500000|2025-09-26 12:25:00|30486.1|30411.4|30552.6|30354.9|30552.6|30421.4|30486.1|30354.9|11
1758889800000|2025-09-26 12:30:00|30547.6|30359.9|30472.7|30434.8|30547.6|30439.7|30465.8|30359.9|32
1758890100000|2025-09-26 12:35:00|30472.5|30435.1|30460|30435|30480.4|30437.1|30458.1|30426.8|41
1758890400000|2025-09-26 12:40:00|30460.6|30435.6|30458|30438|30460.6|30439|30458|30435.6|8
1758890700000|2025-09-26 12:45:00|30457.5|30437.5|30449|30424|30474.5|30454.5|30445|30407.4|45
1758891000000|2025-09-26 12:50:00|30447|30427|30451.5|30431.5|30458.5|30433.5|30447|30426.6|26
1758891300000|2025-09-26 12:55:00|30451.1|30431.1|30451.5|30426.5|30452.1|30431.5|30449.5|30425|14
1758891600000|2025-09-26 13:00:00|30451.6|30426.6|30437.1|30417.1|30451.6|30426.6|30437|30417|7
1758891900000|2025-09-26 13:05:00|30437.5|30417.5|30438.1|30418.1|30443.5|30423.5|30437.5|30417.5|5
1758892200000|2025-09-26 13:10:00|30438.5|30418.5|30441.5|30421.5|30461.1|30436.1|30435.1|30415.1|25
1758892500000|2025-09-26 13:15:00|30439.5|30419.5|30436.5|30416.5|30439.5|30419.5|30435.3|30415.3|11
1758892800000|2025-09-26 13:20:00|30438.1|30418.1|30440.1|30420.1|30440.1|30420.1|30437.5|30417.5|5
1758893100000|2025-09-26 13:25:00|30440.5|30420.5|30459|30439|30463.5|30443.5|30440.5|30420.5|32
1758893400000|2025-09-26 13:30:00|30459.1|30439.1|30441.1|30421.1|30459.5|30439.5|30440.6|30419.1|34
1758893700000|2025-09-26 13:35:00|30441.3|30421.3|30441.9|30421.9|30444.3|30424.3|30436.1|30414.7|32
1758894000000|2025-09-26 13:40:00|30441.4|30421.4|30438.3|30418.3|30445.5|30425.5|30437|30417|47
1758894300000|2025-09-26 13:45:00|30437.7|30417.7|30447.5|30427.5|30449.5|30428.1|30436|30416|38
1758894600000|2025-09-26 13:50:00|30446|30426|30442.6|30417.6|30448|30428|30441.5|30417.6|14
1758894900000|2025-09-26 13:55:00|30442.5|30417.5|30479.2|30365.7|30479.2|30417.5|30433.8|30365.7|16
1758895200000|2025-09-26 14:00:00|30454|30390.9|30421.5|30401.5|30454|30412.5|30417.1|30390.9|28
1758895500000|2025-09-26 14:05:00|30421.3|30401.3|30425|30405|30425.1|30405.1|30421|30401|36
1758895800000|2025-09-26 14:10:00|30424.9|30404.9|30440.5|30415.5|30441.1|30416.1|30424.5|30402.4|36
1758896100000|2025-09-26 14:15:00|30441|30416|30435.1|30415.1|30443.5|30418.5|30434.1|30413.5|30
1758896400000|2025-09-26 14:20:00|30435.5|30415.5|30435.1|30415.1|30435.5|30415.5|30435.1|30415.1|2
1758896700000|2025-09-26 14:25:00|30435.5|30415.5|30447.5|30427.5|30450.2|30427.5|30435.5|30415.5|37
1758897000000|2025-09-26 14:30:00|30447.4|30427.4|30447.5|30427.5|30447.7|30427.7|30445.5|30425.5|35
1758897300000|2025-09-26 14:35:00|30451.1|30431.1|30434.1|30414.1|30451.1|30431.1|30433.5|30413.5|29
1758897600000|2025-09-26 14:40:00|30436.1|30416.1|30430.5|30410.5|30437.5|30417.5|30429|30409|17
1758897900000|2025-09-26 14:45:00|30429.5|30409.5|30438|30413|30438.5|30413.5|30429.5|30409|11
1758898200000|2025-09-26 14:50:00|30439|30414|30450|30425|30450|30425.5|30439|30414|12
1758898500000|2025-09-26 14:55:00|30449.5|30424.5|30446.5|30421.5|30449.5|30424.5|30439|30414|26
1758898800000|2025-09-26 15:00:00|30444.1|30424.1|30440.1|30420.1|30447.1|30427.1|30437.2|30417.2|21
1758899100000|2025-09-26 15:05:00|30439.9|30419.9|30450.6|30425.6|30450.6|30425.6|30439.9|30419.9|8
1758899400000|2025-09-26 15:10:00|30450.4|30425.4|30448.5|30423.5|30450.6|30425.6|30440|30415|19
1758899700000|2025-09-26 15:15:00|30450|30425|30450|30425|30452.5|30427.5|30450|30425|4
1758900000000|2025-09-26 15:20:00|30448.7|30423.7|30445.1|30425.1|30448.7|30425.1|30440.1|30417.5|15
1758900300000|2025-09-26 15:25:00|30444.9|30424.9|30440.4|30420.4|30444.9|30424.9|30440.4|30420.4|8
1758900600000|2025-09-26 15:30:00|30440.7|30420.7|30435.5|30415.5|30440.7|30420.7|30434|30413|16
1758900900000|2025-09-26 15:35:00|30430.3|30410.3|30435.5|30415.5|30435.5|30415.5|30425|30405|100
1758901200000|2025-09-26 15:40:00|30436.1|30416.1|30436.5|30416.5|30436.5|30416.5|30436.1|30416.1|12
1758901500000|2025-09-26 15:45:00|30436.1|30416.1|30436.5|30416.5|30436.9|30416.9|30435.5|30415.5|26
1758901800000|2025-09-26 15:50:00|30436.1|30416.1|30436.4|30416.4|30436.5|30416.5|30436.1|30416.1|19
1758902100000|2025-09-26 15:55:00|30435.7|30415.7|30435.1|30415.1|30436.5|30416.5|30434.5|30414.5|15
1758902400000|2025-09-26 16:00:00|30432.5|30412.5|30436.7|30416.7|30437.5|30417.5|30424.5|30404.5|19
1758902700000|2025-09-26 16:05:00|30437.8|30417.8|30439.6|30414.6|30440|30417.8|30436.1|30414|12
1758903000000|2025-09-26 16:10:00|30440|30415|30440|30415|30440|30415|30439.6|30414.6|5
1758903300000|2025-09-26 16:15:00|30439.6|30414.6|30434.5|30409.5|30440|30415|30434.5|30409.5|11
1758903600000|2025-09-26 16:20:00|30436.5|30411.5|30437.1|30412.1|30437.5|30412.5|30436.5|30411.5|8
1758903900000|2025-09-26 16:25:00|30437|30412|30433.3|30408.3|30437|30412|30432.7|30407.7|8
1758904200000|2025-09-26 16:30:00|30433.4|30408.4|30433.4|30408.4|30433.4|30408.4|30432.6|30407.6|5
1758904500000|2025-09-26 16:35:00|30433.8|30408.8|30433.8|30408.8|30433.8|30408.8|30433.5|30408.5|5
1758904800000|2025-09-26 16:40:00|30434.2|30409.2|30433.8|30408.8|30434.2|30409.2|30433.4|30408.4|4
1758905100000|2025-09-26 16:45:00|30433.3|30408.3|30433.8|30408.8|30434.2|30409.2|30432.9|30407.9|22
1758905400000|2025-09-26 16:50:00|30433.4|30408.4|30434|30409|30434|30409|30433.4|30408.4|3
1758906000000|2025-09-26 17:00:00|30434.6|30409.6|30431.1|30411.1|30434.6|30411.1|30431.1|30408|11
1758906300000|2025-09-26 17:05:00|30430|30405|30432.4|30407.4|30432.6|30407.6|30430|30405|6
1758906600000|2025-09-26 17:10:00|30432.2|30407.2|30429.9|30409.9|30432.2|30409.9|30427.5|30404.2|5
1758906900000|2025-09-26 17:15:00|30432.4|30407.4|30432.2|30407.2|30432.4|30407.4|30432.2|30407.2|2
1758907500000|2025-09-26 17:25:00|30432.6|30407.6|30432.6|30407.6|30432.6|30407.6|30432.6|30407.6|1
1758907800000|2025-09-26 17:30:00|30433.5|30408.5|30434.2|30409.2|30434.2|30409.2|30433.4|30408.4|7
1758908100000|2025-09-26 17:35:00|30433.4|30408.4|30432.5|30396.7|30434.2|30409.2|30426.9|30396.1|11
1758908400000|2025-09-26 17:40:00|30427.6|30402.6|30431.9|30396.1|30433.7|30403.6|30427.6|30396.1|9
1758908700000|2025-09-26 17:45:00|30433.5|30397.7|30432.3|30396.5|30433.7|30397.7|30432.3|30395.7|10
1758909000000|2025-09-26 17:50:00|30433.7|30396.3|30428.6|30403.6|30433.7|30404.5|30426.6|30396.3|8
1758909300000|2025-09-26 17:55:00|30433.3|30397.5|30432.3|30396.5|30433.7|30403.6|30427.6|30396.3|8
1758909600000|2025-09-26 18:00:00|30425.9|30400.9|30433.7|30396.3|30433.7|30404.5|30425.9|30396.3|15
1758909900000|2025-09-26 18:05:00|30433.5|30397.7|30433.5|30397.7|30433.5|30403.6|30427.2|30395.9|6
1758910200000|2025-09-26 18:10:00|30428.6|30403.6|30433.5|30397.7|30433.7|30404.3|30428.2|30396|16
1758910500000|2025-09-26 18:15:00|30429.1|30404.1|30433.5|30397.7|30433.7|30404.1|30428.6|30395.9|16
1758910800000|2025-09-26 18:20:00|30432.9|30397.1|30433.3|30395.9|30433.7|30401.6|30426.2|30395.5|23
1758911100000|2025-09-26 18:25:00|30426.4|30401.4|30433.7|30396.3|30433.7|30401.4|30426.4|30395.9|11
1758911400000|2025-09-26 18:30:00|30433.5|30397.7|30428.1|30403.1|30433.7|30403.6|30427.6|30395.9|10
1758911700000|2025-09-26 18:35:00|30427.6|30402.6|30427.6|30402.6|30427.7|30402.7|30427.6|30402.6|3
1758912000000|2025-09-26 18:40:00|30428.1|30403.1|30429.1|30404.1|30429.7|30404.7|30427.6|30402.6|16
1758912300000|2025-09-26 18:45:00|30427.9|30402.9|30428.6|30403.6|30429.9|30404.9|30427.9|30402.9|11
1758912600000|2025-09-26 18:50:00|30433.3|30397.5|30426.7|30401.7|30434.1|30403.6|30425.4|30395.7|30
1758912900000|2025-09-26 18:55:00|30426.9|30401.9|30436.3|30394.5|30436.5|30402.4|30419.3|30394.3|25
1758913200000|2025-09-26 19:00:00|30436.5|30394.7|30425.8|30400.8|30436.5|30401.6|30425.8|30394.7|9
1758913500000|2025-09-26 19:05:00|30432.5|30396.7|30432.3|30396.5|30432.5|30401|30425.5|30396.5|10
1758913800000|2025-09-26 19:10:00|30425.5|30400.5|30432.5|30396.7|30432.5|30401.6|30425.1|30396.5|25
1758914100000|2025-09-26 19:15:00|30433.7|30396.3|30453.8|30388.3|30454.3|30401.4|30425.3|30378.7|42
1758914400000|2025-09-26 19:20:00|30453.2|30388.8|30445.2|30380.8|30453.2|30391.1|30442.1|30378.8|12
1758914700000|2025-09-26 19:25:00|30453.2|30388.8|30442.5|30382.4|30453.8|30391.1|30442.5|30379.6|23
1758915000000|2025-09-26 19:30:00|30451|30391.1|30436|30392|30453.2|30392|30436|30381.8|13
1758915900000|2025-09-26 19:45:00|30427.6|30402.6|30433.7|30396.3|30433.7|30402.6|30427.6|30396.3|2
1759107600000|2025-09-29 01:00:00|30435.3|30359.6|30421.5|30373.5|30435.3|30373.5|30421.5|30359.6|4
1759107900000|2025-09-29 01:05:00|30420.5|30377.5|30426|30378|30426|30383.5|30420.5|30375|12
1759108200000|2025-09-29 01:10:00|30439.4|30364.7|30439.4|30364.7|30439.4|30364.7|30439.4|30364.7|1
1759108500000|2025-09-29 01:15:00|30426|30378|30416.7|30361.3|30431.7|30384|30383|30355.6|65
1759108800000|2025-09-29 01:20:00|30416.4|30361.7|30415.5|30362.5|30416.4|30365|30413|30361.7|6
1759109400000|2025-09-29 01:30:00|30397.4|30372.4|30385.5|30360.5|30404.1|30372.4|30379.6|30351|74
1759109700000|2025-09-29 01:35:00|30386.9|30361.9|30350.6|30325.6|30402.4|30361.9|30350.6|30325.6|41
1759110000000|2025-09-29 01:40:00|30348.3|30323.3|30339.5|30319.5|30360|30335|30339.5|30319.5|22
1759110300000|2025-09-29 01:45:00|30328|30303|30346.5|30321.5|30353.1|30325.5|30324.5|30293.5|55
1759110600000|2025-09-29 01:50:00|30345.5|30320.5|30359.6|30316.1|30369.7|30320.5|30325.9|30305|43
1759110900000|2025-09-29 01:55:00|30357.1|30315.7|30355.5|30330.5|30357.5|30332|30344.7|30313.9|39
1759111200000|2025-09-29 02:00:00|30355.3|30330.3|30335.5|30310.5|30355.4|30335.4|30334.5|30309.5|23
1759111500000|2025-09-29 02:05:00|30334.5|30309.5|30314.7|30294.7|30334.5|30309.7|30314.7|30292.1|16
1759111800000|2025-09-29 02:10:00|30316.1|30296.1|30333.2|30308.2|30359.4|30313.5|30310.8|30275.3|69
1759112100000|2025-09-29 02:15:00|30332.9|30307.9|30326.8|30306.8|30342.9|30317.9|30323.2|30299.3|60
1759112400000|2025-09-29 02:20:00|30325.8|30305.8|30324.9|30304.9|30332.7|30307.7|30324.3|30302.4|30
1759112700000|2025-09-29 02:25:00|30325.4|30305.4|30334.4|30309.4|30354|30316.4|30325.4|30297.9|49
1759113000000|2025-09-29 02:30:00|30331|30306|30331.9|30306.9|30342.1|30306.9|30328.4|30294.6|36
1759113300000|2025-09-29 02:35:00|30332.6|30307.6|30310.1|30290.1|30341.3|30307.9|30310.1|30288.5|34
1759113600000|2025-09-29 02:40:00|30312.3|30292.3|30320.4|30295.4|30323.2|30298.4|30311.4|30290.9|20
1759113900000|2025-09-29 02:45:00|30321.4|30296.4|30325.9|30300.9|30328.6|30303.6|30320.9|30295.9|29
1759114200000|2025-09-29 02:50:00|30327.7|30302.7|30327.3|30302.3|30337.3|30312.3|30325.9|30300.9|50
1759114500000|2025-09-29 02:55:00|30327.7|30302.7|30340.4|30305|30340.4|30311.5|30327.7|30302.7|20
1759114800000|2025-09-29 03:00:00|30333.5|30308.5|30349|30324|30355.7|30324.5|30333.5|30305|49
1759115100000|2025-09-29 03:05:00|30354.7|30318.5|30350.7|30330.7|30354.9|30330.7|30344.9|30318.5|44
1759115400000|2025-09-29 03:10:00|30351|30331|30350.5|30325.5|30354.5|30334.5|30349|30324|34
1759115700000|2025-09-29 03:15:00|30350.4|30325.4|30354.8|30334.8|30355.5|30335.5|30349.3|30325.4|27
1759116000000|2025-09-29 03:20:00|30354.9|30334.9|30357|30337|30357|30337|30354.8|30334.8|4
1759116300000|2025-09-29 03:25:00|30358.7|30338.7|30365.3|30345.3|30366.7|30346.7|30358.7|30338.7|38
1759116600000|2025-09-29 03:30:00|30365.5|30345.5|30365|30345|30365.6|30345.6|30365|30345|12
1759116900000|2025-09-29 03:35:00|30365.5|30345.5|30367.5|30347.5|30367.5|30347.5|30365.5|30345.5|5
1759117200000|2025-09-29 03:40:00|30383.6|30363.6|30377.1|30352.1|30389.4|30365.5|30372|30350|56
1759117500000|2025-09-29 03:45:00|30375.9|30350.9|30376|30356|30378.3|30356|30372|30350.9|58
1759117800000|2025-09-29 03:50:00|30375.8|30355.8|30377|30357|30380|30360|30375.5|30355.5|19
1759118100000|2025-09-29 03:55:00|30376.5|30356.5|30390.5|30370.5|30391.5|30371.5|30372.2|30352.2|23
1759118400000|2025-09-29 04:00:00|30391|30371|30390.5|30370.5|30391|30371|30389.5|30369.5|6
1759118700000|2025-09-29 04:05:00|30390|30370|30389.5|30369.5|30390|30370|30389.5|30369.5|2
1759119000000|2025-09-29 04:10:00|30389|30369|30378.5|30358.5|30389|30369|30377.5|30357.5|10
1759119300000|2025-09-29 04:15:00|30378|30358|30376.5|30356.5|30378|30358|30376|30356|4
1759119600000|2025-09-29 04:20:00|30371|30351|30367.1|30347.1|30371|30351|30366.1|30346.1|8
1759119900000|2025-09-29 04:25:00|30366.8|30346.8|30378|30353|30378.5|30354.5|30364.5|30344.5|20
1759120200000|2025-09-29 04:30:00|30375.5|30355.5|30377|30352|30379|30359|30373|30352|27
1759120500000|2025-09-29 04:35:00|30376.9|30351.9|30371.1|30346.1|30376.9|30351.9|30371.1|30346.1|18
1759120800000|2025-09-29 04:40:00|30370.5|30345.5|30376.5|30351.5|30377.5|30352.5|30370.5|30345.5|20
1759121100000|2025-09-29 04:45:00|30376.6|30351.6|30376|30351|30378.8|30353.8|30376|30351|20
1759121400000|2025-09-29 04:50:00|30376.4|30351.4|30369.5|30349.5|30377.1|30352.1|30369.5|30349.4|26
1759121700000|2025-09-29 04:55:00|30370|30350|30371|30351|30371|30351|30370|30350|7
1759122000000|2025-09-29 05:00:00|30372|30352|30357.5|30337.5|30372.5|30352.5|30357|30337|13
1759122300000|2025-09-29 05:05:00|30357|30337|30361.5|30341.5|30362|30342|30357|30337|12
1759122600000|2025-09-29 05:10:00|30360.8|30340.8|30369|30349|30370.5|30350.5|30360.8|30340.8|7
1759122900000|2025-09-29 05:15:00|30368.7|30348.7|30369|30349|30369|30349|30368.7|30348.7|5
1759123200000|2025-09-29 05:20:00|30369.5|30349.5|30377.3|30357.3|30380.5|30360.5|30369.5|30349.5|45
1759123500000|2025-09-29 05:25:00|30377.7|30357.7|30376.7|30356.7|30377.7|30357.7|30376.7|30356.7|19
1759123800000|2025-09-29 05:30:00|30376.6|30356.6|30377|30357|30380.5|30360.5|30376.3|30356.3|29
1759124100000|2025-09-29 05:35:00|30376.7|30356.7|30375.3|30355.3|30376.8|30356.8|30375.3|30355.3|16
1759124400000|2025-09-29 05:40:00|30375.2|30355.2|30376.5|30356.5|30377|30357|30374.9|30354.9|14
1759124700000|2025-09-29 05:45:00|30376.6|30356.6|30379.9|30359.9|30379.9|30359.9|30376.1|30356.1|13
1759125000000|2025-09-29 05:50:00|30379.5|30359.5|30381|30361|30381.5|30361.5|30378.9|30358.9|20
1759125300000|2025-09-29 05:55:00|30380.7|30360.7|30376|30356|30380.7|30360.7|30375.3|30355.3|33
1759125600000|2025-09-29 06:00:00|30375.8|30355.8|30380|30360|30383.1|30363.1|30374.6|30354.6|36
1759125900000|2025-09-29 06:05:00|30380.5|30360.5|30379.3|30359.3|30380.6|30360.6|30379.3|30359.3|16
1759126200000|2025-09-29 06:10:00|30379.4|30359.4|30380|30360|30390|30370|30379|30359|35
1759126500000|2025-09-29 06:15:00|30377.5|30357.5|30373.5|30353.5|30377.5|30357.5|30368.5|30348.5|32
1759126800000|2025-09-29 06:20:00|30374.2|30354.2|30383|30363|30391.6|30366.6|30372.9|30351.5|26
1759127100000|2025-09-29 06:25:00|30385.5|30365.5|30384.1|30364.1|30390.1|30370.1|30383|30363|12
1759127400000|2025-09-29 06:30:00|30384|30364|30384.5|30364.5|30393|30373|30380.5|30360.5|25
1759127700000|2025-09-29 06:35:00|30380|30360|30385.5|30365.5|30385.5|30365.5|30375|30355|16
1759128000000|2025-09-29 06:40:00|30385.4|30365.4|30385|30365|30386|30366|30385|30365|9
1759128300000|2025-09-29 06:45:00|30386|30366|30384.5|30364.5|30387.2|30367.2|30384.5|30364.5|17
1759128600000|2025-09-29 06:50:00|30382|30362|30385.1|30365.1|30386.5|30366.5|30380|30360|27
1759128900000|2025-09-29 06:55:00|30385.4|30365.4|30386.1|30366.1|30387.5|30367.5|30384.5|30364.5|14
1759129200000|2025-09-29 07:00:00|30385.5|30365.5|30394.1|30374.1|30395|30375|30384.5|30364.5|20
1759129500000|2025-09-29 07:05:00|30394|30374|30396|30371|30397|30374|30394|30371|5
1759129800000|2025-09-29 07:10:00|30387.8|30367.8|30389|30369|30395.6|30374|30387|30365|51
1759130100000|2025-09-29 07:15:00|30388.5|30368.5|30383.8|30363.8|30392.1|30372.1|30379|30355.2|38
1759130400000|2025-09-29 07:20:00|30380|30360|30388.5|30363.5|30388.5|30365.1|30379.7|30359.7|21
1759130700000|2025-09-29 07:25:00|30387.8|30362.8|30388|30368|30388|30368|30382|30361.7|25
1759131000000|2025-09-29 07:30:00|30390|30370|30387.5|30367.5|30391.2|30371.2|30386.7|30366.7|40
1759131300000|2025-09-29 07:35:00|30387.9|30367.9|30388.1|30368.1|30388.1|30368.1|30386|30366|30
1759131600000|2025-09-29 07:40:00|30386.5|30366.5|30383.9|30363.9|30389.6|30369.6|30383.9|30363.9|26
1759131900000|2025-09-29 07:45:00|30384.3|30364.3|30378|30358|30386.1|30366.1|30378|30358|31
1759132200000|2025-09-29 07:50:00|30378.1|30358.1|30375.5|30355.5|30379.5|30359.5|30375|30355|20
1759132500000|2025-09-29 07:55:00|30375.7|30355.7|30381|30361|30381.5|30361.5|30374.5|30354.5|18
1759132800000|2025-09-29 08:00:00|30386|30366|30384.5|30364.5|30387|30367|30384|30364|19
1759133100000|2025-09-29 08:05:00|30385|30365|30385.4|30365.4|30386.6|30366.6|30385|30365|20
1759133400000|2025-09-29 08:10:00|30385.2|30365.2|30386|30366|30386.4|30366.4|30383|30363|14
1759133700000|2025-09-29 08:15:00|30385.6|30365.6|30392|30372|30392|30372|30385.5|30365.5|15
1759134000000|2025-09-29 08:20:00|30396|30376|30398|30378|30398|30378|30395.5|30375.5|11
1759134300000|2025-09-29 08:25:00|30397.5|30377.5|30417.5|30397.5|30419.1|30399.1|30397.5|30377.5|18
1759134600000|2025-09-29 08:30:00|30418|30398|30419|30399|30420|30400|30418|30398|11
1759134900000|2025-09-29 08:35:00|30414.5|30394.5|30410.3|30390.3|30414.5|30394.5|30409.3|30389.3|18
1759135200000|2025-09-29 08:40:00|30410.7|30390.7|30414|30394|30421.5|30401.5|30410.7|30390.7|20
1759135500000|2025-09-29 08:45:00|30415.2|30395.2|30410.5|30390.5|30415.2|30395.2|30410.5|30390.5|20
1759135800000|2025-09-29 08:50:00|30411|30391|30415|30395|30416.6|30396.6|30410|30390|22
1759136100000|2025-09-29 08:55:00|30414|30394|30420|30400|30420.2|30400.2|30414|30394|6
1759136400000|2025-09-29 09:00:00|30420.1|30400.1|30410.1|30390.1|30420.1|30400.1|30409|30389|11
1759136700000|2025-09-29 09:05:00|30410.6|30390.6|30416.3|30396.3|30417.2|30397.2|30408.6|30388.6|28
1759137000000|2025-09-29 09:10:00|30416.5|30396.5|30415.3|30395.3|30420.2|30400.2|30413.3|30393.3|33
1759137300000|2025-09-29 09:15:00|30414.5|30394.5|30414|30394|30415.6|30395.6|30412.4|30392.4|13
1759137600000|2025-09-29 09:20:00|30415.5|30395.5|30415.5|30395.5|30416.5|30396.5|30415.5|30395.5|5
1759137900000|2025-09-29 09:25:00|30415.3|30395.3|30415|30395|30415.4|30395.4|30409.5|30389.5|12
1759138200000|2025-09-29 09:30:00|30415.5|30395.5|30418.5|30398.5|30419|30399|30415.5|30395.5|14
1759138500000|2025-09-29 09:35:00|30419.5|30399.5|30419.5|30399.5|30419.5|30399.5|30418.5|30398.5|4
1759138800000|2025-09-29 09:40:00|30420.5|30400.5|30427|30407|30427|30407|30419.5|30399.5|14
1759139100000|2025-09-29 09:45:00|30426.5|30406.5|30468.1|30414.3|30471.4|30429.1|30426.5|30406.5|50
1759139400000|2025-09-29 09:50:00|30470.6|30411.8|30441.5|30416.5|30489.9|30431.9|30441.5|30403.7|34
1759139700000|2025-09-29 09:55:00|30439|30414|30426.5|30406.5|30451.1|30431.1|30424.1|30404.1|53
1759140000000|2025-09-29 10:00:00|30426.1|30406.1|30461.6|30421.9|30478.7|30426.5|30424.5|30400|74
1759140300000|2025-09-29 10:05:00|30466.6|30426.9|30457.1|30413.3|30466.6|30427.2|30452.8|30412.5|32
1759140600000|2025-09-29 10:10:00|30444.3|30408.1|30428.6|30403.6|30450|30411.5|30428.5|30396|16
1759140900000|2025-09-29 10:15:00|30427|30402|30433.1|30413.1|30439.5|30419.5|30422.5|30400.6|28
1759141200000|2025-09-29 10:20:00|30434.6|30409.6|30429.6|30404.6|30434.6|30409.6|30426.5|30403.9|8
1759141500000|2025-09-29 10:25:00|30430.1|30405.1|30431|30406|30431|30406|30430.1|30405.1|2
1759141800000|2025-09-29 10:30:00|30429.5|30409.5|30429|30409|30429.5|30409.5|30429|30409|2
1759142100000|2025-09-29 10:35:00|30435.1|30415.1|30443|30418|30444.5|30424.5|30435.1|30415.1|13
1759142400000|2025-09-29 10:40:00|30438.6|30413.6|30430.3|30405.3|30438.6|30413.6|30428.6|30403.6|27
1759142700000|2025-09-29 10:45:00|30430.4|30405.4|30428|30403|30430.5|30405.5|30427.6|30402.6|6
1759143000000|2025-09-29 10:50:00|30428.5|30403.5|30428.5|30403.5|30428.5|30403.5|30428.5|30403.5|1
1759143300000|2025-09-29 10:55:00|30429|30404|30429.6|30404.6|30429.6|30404.6|30428.6|30403.6|7
1759143600000|2025-09-29 11:00:00|30430|30405|30430.1|30405.1|30431|30406|30430|30405|10
1759143900000|2025-09-29 11:05:00|30430.5|30405.5|30429.9|30404.9|30430.5|30405.5|30429.7|30404.7|3
1759144200000|2025-09-29 11:10:00|30429.7|30404.7|30448|30423|30456|30423.6|30428.8|30403.8|34
1759144500000|2025-09-29 11:15:00|30447|30422|30429.5|30404.5|30447|30422|30429.5|30404.5|19
1759144800000|2025-09-29 11:20:00|30428.9|30403.9|30430|30405|30430.2|30405.2|30428.9|30403.9|7
1759145100000|2025-09-29 11:25:00|30430.2|30405.2|30430|30405|30431.4|30406.4|30430|30405|8
1759145700000|2025-09-29 11:35:00|30428.5|30403.5|30427.1|30402.1|30428.5|30403.5|30426.6|30401.6|20
1759146000000|2025-09-29 11:40:00|30427.6|30402.6|30427.6|30402.6|30427.6|30402.6|30427.6|30402.6|1
1759146300000|2025-09-29 11:45:00|30428.5|30403.5|30431|30406|30435|30410|30428.5|30403.5|12
1759146600000|2025-09-29 11:50:00|30430|30405|30430|30405|30430.6|30405.6|30430|30405|3
1759146900000|2025-09-29 11:55:00|30430.5|30405.5|30416|30391|30430.5|30405.5|30412.6|30387.6|22
1759147200000|2025-09-29 12:00:00|30415.5|30390.5|30416.2|30391.2|30416.2|30391.2|30410|30385|13
1759147500000|2025-09-29 12:05:00|30416.8|30391.8|30428.6|30403.6|30429|30404|30416.2|30391.2|18
1759147800000|2025-09-29 12:10:00|30428.5|30403.5|30428.5|30403.5|30428.6|30403.6|30428.5|30403.5|3
1759148100000|2025-09-29 12:15:00|30428|30403|30416.5|30391.5|30429.2|30404.2|30414|30389|33
1759148400000|2025-09-29 12:20:00|30416|30391|30416.5|30391.5|30416.5|30391.5|30415|30390|6
1759148700000|2025-09-29 12:25:00|30417|30392|30417.6|30392.6|30417.6|30392.6|30417|30392|4
1759149000000|2025-09-29 12:30:00|30418|30393|30418|30393|30418|30393|30418|30393|1
1759149300000|2025-09-29 12:35:00|30416.5|30391.5|30390.5|30365.5|30416.5|30391.5|30389.6|30364.6|23
1759149600000|2025-09-29 12:40:00|30390.6|30365.6|30395|30375|30416.9|30382|30389.1|30362.7|40
1759149900000|2025-09-29 12:45:00|30395.1|30375.1|30388|30363|30395.1|30375.1|30379.1|30359.1|14
1759150200000|2025-09-29 12:50:00|30388.5|30363.5|30393.1|30373.1|30395.9|30375.9|30388.5|30363.5|16
1759150500000|2025-09-29 12:55:00|30394|30374|30402.2|30382.2|30416|30391.2|30394|30374|29
1759150800000|2025-09-29 13:00:00|30399.1|30379.1|30415.5|30395.5|30424|30404|30396.4|30376.4|37
1759151100000|2025-09-29 13:05:00|30412|30392|30408.2|30388.2|30412|30392|30402.5|30382.5|29
1759151400000|2025-09-29 13:10:00|30408.1|30388.1|30405.5|30385.5|30408.8|30388.8|30404.5|30384.5|29
1759151700000|2025-09-29 13:15:00|30408.6|30388.6|30417.3|30392.3|30419.1|30394.1|30403.1|30383.1|22
1759152000000|2025-09-29 13:20:00|30418.7|30393.7|30436.2|30381.9|30437.4|30408.5|30417.3|30373.2|28
1759152300000|2025-09-29 13:25:00|30429.1|30374.8|30435.6|30382.3|30440.3|30406.1|30426.1|30371.7|19
1759152600000|2025-09-29 13:30:00|30434.7|30383.3|30418.1|30379.8|30434.7|30385.8|30418.1|30378.7|7
1759152900000|2025-09-29 13:35:00|30421.2|30382.9|30418.1|30379.8|30422.2|30383.9|30418.1|30379.8|8
1759153200000|2025-09-29 13:40:00|30420.2|30381.9|30417.7|30392.7|30421|30392.7|30414.6|30381.9|6
1759153500000|2025-09-29 13:45:00|30410|30390|30415|30390|30418.7|30393.8|30410|30390|11
1759153800000|2025-09-29 13:50:00|30417.6|30392.6|30424|30399|30424|30399|30413|30383.8|17
1759154100000|2025-09-29 13:55:00|30422|30397|30436|30411|30436|30411|30420.6|30395.6|18
1759154400000|2025-09-29 14:00:00|30436.8|30411.8|30428.1|30408.1|30436.8|30413.5|30426|30406|21
1759154700000|2025-09-29 14:05:00|30422.5|30402.5|30423|30398|30424.2|30402.5|30420.9|30396.7|20
1759155000000|2025-09-29 14:10:00|30422.4|30397.4|30419.5|30399.5|30422.4|30400.1|30419.5|30397|14
1759155300000|2025-09-29 14:15:00|30420|30400|30425|30405|30425|30405|30419.5|30399.5|14
1759155600000|2025-09-29 14:20:00|30425.5|30405.5|30425|30405|30425.5|30405.5|30425|30405|2
1759156200000|2025-09-29 14:30:00|30426|30406|30425|30405|30426|30406|30424.5|30404.5|4
1759156500000|2025-09-29 14:35:00|30424.8|30404.8|30425|30405|30425|30405|30424.8|30404.8|6
1759156800000|2025-09-29 14:40:00|30424.5|30404.5|30413.5|30393.5|30425|30405|30411.5|30391.5|18
1759157100000|2025-09-29 14:45:00|30413|30393|30411.5|30391.5|30414|30394|30410.5|30390.5|7
1759157400000|2025-09-29 14:50:00|30412|30392|30414|30394|30415|30395|30411.5|30391.5|8
1759157700000|2025-09-29 14:55:00|30414.5|30394.5|30418.5|30398.5|30419|30399|30414|30394|15
1759158000000|2025-09-29 15:00:00|30419|30399|30414.2|30394.2|30419|30399|30414|30394|16
1759158300000|2025-09-29 15:05:00|30414.3|30394.3|30420.7|30400.7|30422.7|30402.7|30414.2|30394.2|21
1759158600000|2025-09-29 15:10:00|30420.3|30400.3|30419.7|30399.7|30423.6|30403.6|30418.7|30398.7|17
1759158900000|2025-09-29 15:15:00|30419.2|30399.2|30414|30394|30424.3|30404.3|30414|30394|22
1759159200000|2025-09-29 15:20:00|30414.5|30394.5|30415|30395|30418.5|30398.5|30414|30394|15
1759159500000|2025-09-29 15:25:00|30415.5|30395.5|30414.8|30394.8|30417|30397|30414.8|30394.8|12
1759159800000|2025-09-29 15:30:00|30414.4|30394.4|30418.5|30398.5|30419.6|30399.6|30413.7|30393.7|23
1759160100000|2025-09-29 15:35:00|30418.6|30398.6|30422.5|30402.5|30423.1|30403.1|30415.2|30395.2|39
1759160400000|2025-09-29 15:40:00|30422.9|30402.9|30418.2|30398.2|30422.9|30402.9|30415.9|30394.7|30
1759160700000|2025-09-29 15:45:00|30418|30398|30417.9|30397.9|30418.2|30398.2|30417.9|30397.9|10
1759161000000|2025-09-29 15:50:00|30419.2|30399.2|30419.1|30399.1|30419.3|30399.3|30419.1|30399.1|4
1759161300000|2025-09-29 15:55:00|30418.6|30398.6|30418.8|30398.8|30419.9|30399.9|30418.4|30398.4|14
1759161600000|2025-09-29 16:00:00|30419|30399|30419|30399|30419.6|30399.6|30418.4|30398.4|18
1759161900000|2025-09-29 16:05:00|30418.4|30398.4|30417.5|30397.5|30419|30399|30417.5|30397.5|5
1759162200000|2025-09-29 16:10:00|30417.1|30397.1|30416.5|30396.5|30417.1|30397.1|30416.5|30396.5|2
1759162500000|2025-09-29 16:15:00|30417|30397|30418|30398|30419.6|30399.6|30416.5|30396.5|9
1759162800000|2025-09-29 16:20:00|30417.5|30397.5|30416.5|30396.5|30417.5|30397.5|30416.5|30396.5|3
1759163100000|2025-09-29 16:25:00|30416.6|30396.6|30417.1|30397.1|30417.1|30397.1|30416.1|30396.1|12
1759163400000|2025-09-29 16:30:00|30417|30397|30417|30397|30417|30397|30417|30397|1
1759164000000|2025-09-29 16:40:00|30417.5|30397.5|30418.5|30398.5|30418.5|30398.5|30417.5|30397.5|2
1759164300000|2025-09-29 16:45:00|30418|30398|30419|30399|30419|30399|30418|30398|3
1759164600000|2025-09-29 16:50:00|30418.5|30398.5|30419|30399|30419|30399|30418.5|30398.5|2
1759164900000|2025-09-29 16:55:00|30417.9|30397.9|30419.1|30399.1|30419.1|30399.1|30417.9|30397.9|7
1759165200000|2025-09-29 17:00:00|30419.5|30399.5|30417.9|30397.9|30419.5|30399.5|30417.9|30397.9|2
1759165500000|2025-09-29 17:05:00|30418.1|30398.1|30421.2|30396.2|30421.2|30398.2|30417.9|30396.2|7
1759165800000|2025-09-29 17:10:00|30421.3|30396.3|30424.4|30399.4|30424.7|30399.7|30420.4|30395.4|18
1759166100000|2025-09-29 17:15:00|30424.7|30399.7|30419.5|30394.5|30425.5|30400.5|30419.5|30394.5|11
1759166400000|2025-09-29 17:20:00|30419|30394|30422.4|30397.4|30422.4|30397.4|30419|30394|6
1759166700000|2025-09-29 17:25:00|30420.9|30395.9|30419.8|30394.8|30420.9|30395.9|30419.8|30394.8|5
1759167000000|2025-09-29 17:30:00|30419.4|30394.4|30423.3|30398.3|30424|30399|30418.9|30393.9|12
1759167300000|2025-09-29 17:35:00|30423.8|30398.8|30423.8|30398.8|30423.8|30398.8|30423.8|30398.8|1
1759167600000|2025-09-29 17:40:00|30424.3|30399.3|30424.5|30399.5|30424.5|30399.5|30424.3|30399.3|2
1759167900000|2025-09-29 17:45:00|30425.6|30400.6|30425.6|30400.6|30425.6|30400.6|30425.6|30400.6|1
1759168200000|2025-09-29 17:50:00|30424.4|30399.4|30424.1|30399.1|30424.4|30399.4|30424.1|30399.1|2
1759168500000|2025-09-29 17:55:00|30425|30400|30425|30400|30425|30400|30425|30400|1
1759168800000|2025-09-29 18:00:00|30423.2|30398.2|30422.1|30397.1|30423.2|30398.2|30422.1|30397.1|2
1759169100000|2025-09-29 18:05:00|30423.1|30398.1|30422|30397|30424|30399|30422|30397|4
1759169400000|2025-09-29 18:10:00|30421.5|30396.5|30422.2|30397.2|30422.2|30397.2|30418.5|30393.5|8
1759169700000|2025-09-29 18:15:00|30421.2|30396.2|30417.5|30392.5|30422.2|30397.2|30417.5|30392.5|23
1759170300000|2025-09-29 18:25:00|30419.5|30394.5|30419.6|30394.6|30419.6|30394.6|30419|30394|4
1759170600000|2025-09-29 18:30:00|30420.2|30395.2|30422.5|30397.5|30422.5|30397.5|30420.2|30395.2|4
1759171200000|2025-09-29 18:40:00|30422|30397|30422|30397|30422|30397|30422|30397|1
1759171500000|2025-09-29 18:45:00|30420.5|30395.5|30419|30394|30420.6|30395.6|30419|30394|6
1759171800000|2025-09-29 18:50:00|30419.7|30394.7|30420|30395|30421|30396|30419.7|30394.7|5
1759172100000|2025-09-29 18:55:00|30419.5|30394.5|30421|30396|30426.5|30401.5|30419|30394|23
1759172400000|2025-09-29 19:00:00|30421.6|30396.6|30421|30396|30422.6|30397.6|30420.5|30395.5|41
1759172700000|2025-09-29 19:05:00|30421.9|30396.9|30421.9|30396.9|30424.3|30399.3|30420.9|30395.9|19
1759173000000|2025-09-29 19:10:00|30422.7|30397.7|30423.3|30398.3|30423.3|30398.3|30421.3|30396.3|7
1759173600000|2025-09-29 19:20:00|30423.5|30398.5|30422.4|30397.4|30423.5|30398.5|30422.4|30397.4|11
1759173900000|2025-09-29 19:25:00|30423.5|30398.5|30423.8|30398.8|30424.3|30399.3|30422.4|30397.4|12
1759174200000|2025-09-29 19:30:00|30423|30398|30422.4|30397.4|30424.8|30399.8|30422.4|30397.4|30
1759174500000|2025-09-29 19:35:00|30423.1|30398.1|30422.4|30397.4|30423.1|30398.1|30422.4|30397.4|2
1759174800000|2025-09-29 19:40:00|30423.1|30398.1|30423|30398|30423.6|30398.6|30422.4|30397.4|11
1759175100000|2025-09-29 19:45:00|30423.6|30398.6|30423|30398|30424.1|30399.1|30423|30398|6
1759175400000|2025-09-29 19:50:00|30422.4|30397.4|30423.2|30398.2|30423.2|30398.2|30422.4|30397.4|3
1759175700000|2025-09-29 19:55:00|30423|30398|30422.4|30397.4|30424.5|30399.5|30422.4|30397.4|7
1759194000000|2025-09-30 01:00:00|30429.8|30355.1|30428.3|30393|30431.5|30395|30412.3|30355.1|31
1759194300000|2025-09-30 01:05:00|30435.1|30399.8|30415.4|30380.4|30446.2|30405|30409.1|30365.6|72
1759194600000|2025-09-30 01:10:00|30412.4|30387.4|30426|30374.1|30426|30393.4|30410.4|30374.1|15
1759194900000|2025-09-30 01:15:00|30427.8|30375.9|30405.5|30385.5|30427.8|30395|30405.5|30375.9|21
1759195200000|2025-09-30 01:20:00|30408.4|30388.4|30396.8|30376.8|30410|30390|30396|30376|65
1759195500000|2025-09-30 01:25:00|30396|30376|30420.9|30376.8|30420.9|30381.7|30388.5|30349.6|60
1759195800000|2025-09-30 01:30:00|30405.7|30380.7|30404.3|30384.3|30420.9|30388|30404.2|30371.4|23
1759196100000|2025-09-30 01:35:00|30404.1|30384.1|30409.4|30389.4|30409.4|30389.4|30395.1|30375.1|49
1759196400000|2025-09-30 01:40:00|30410.7|30390.7|30428.8|30408.8|30434|30411.5|30410.7|30390.7|83
1759196700000|2025-09-30 01:45:00|30426.1|30406.1|30437.5|30417.5|30437.5|30417.5|30424.5|30404.5|60
1759197000000|2025-09-30 01:50:00|30438.7|30418.7|30427.7|30407.7|30438.7|30418.7|30427.3|30407.3|49
1759197300000|2025-09-30 01:55:00|30425.1|30405.1|30437.5|30417.5|30439.1|30419.1|30424.5|30404.5|43
1759197600000|2025-09-30 02:00:00|30435.4|30415.4|30420.3|30400.3|30435.5|30415.5|30417.4|30397.4|71
1759197900000|2025-09-30 02:05:00|30420.7|30400.7|30422.9|30402.9|30429.1|30405.2|30417.5|30397.5|78
1759198200000|2025-09-30 02:10:00|30423.7|30403.7|30424.3|30404.3|30428.1|30408.1|30423.7|30403.7|41
1759198500000|2025-09-30 02:15:00|30425|30405|30435.1|30415.1|30440.5|30420.5|30423.7|30403.7|43
1759198800000|2025-09-30 02:20:00|30435.4|30415.4|30437.5|30417.5|30439.7|30419.7|30434.3|30414.3|19
1759199100000|2025-09-30 02:25:00|30437.2|30417.2|30454.9|30434.9|30455|30435|30437|30417|48
1759199400000|2025-09-30 02:30:00|30454.5|30434.5|30450.4|30430.4|30455.7|30435.7|30449.5|30429.5|60
1759199700000|2025-09-30 02:35:00|30450.8|30430.8|30445.1|30425.1|30450.8|30430.8|30444.4|30424.4|59
1759200000000|2025-09-30 02:40:00|30444.6|30424.6|30449.5|30429.5|30449.5|30429.5|30444.6|30424.6|11
1759200300000|2025-09-30 02:45:00|30449.4|30429.4|30430.5|30410.5|30449.6|30429.6|30430|30410|62
1759200600000|2025-09-30 02:50:00|30431.5|30411.5|30435|30415|30439.1|30419.1|30427.1|30407.1|64
1759200900000|2025-09-30 02:55:00|30435.1|30415.1|30438.5|30418.5|30440.5|30420.5|30435.1|30415.1|50
1759201200000|2025-09-30 03:00:00|30439|30419|30440.3|30420.3|30441.6|30421.6|30439|30419|51
1759201500000|2025-09-30 03:05:00|30439.9|30419.9|30438.5|30418.5|30439.9|30419.9|30427.6|30407.6|49
1759201800000|2025-09-30 03:10:00|30439|30419|30436|30416|30439|30419|30432.8|30412.8|47
1759202100000|2025-09-30 03:15:00|30435.5|30415.5|30437.5|30417.5|30437.5|30417.5|30435|30415|29
1759202400000|2025-09-30 03:20:00|30438.3|30418.3|30448.1|30428.1|30448.2|30428.2|30438.3|30418.3|53
1759202700000|2025-09-30 03:25:00|30449.5|30429.5|30443.2|30423.2|30449.7|30429.7|30439.2|30419.2|90
1759203000000|2025-09-30 03:30:00|30443.4|30423.4|30440|30420|30444.5|30424.5|30439.1|30419.1|44
1759203300000|2025-09-30 03:35:00|30440.1|30420.1|30439.1|30419.1|30442|30422|30437.2|30417.2|33
1759203600000|2025-09-30 03:40:00|30438.2|30418.2|30439.6|30419.6|30442.1|30422.1|30437.5|30417.5|46
1759203900000|2025-09-30 03:45:00|30440|30420|30437.5|30417.5|30441.2|30421.2|30437.5|30417.5|17
1759204200000|2025-09-30 03:50:00|30436.1|30416.1|30434.1|30414.1|30438.1|30418.1|30433.3|30413.3|23
1759204500000|2025-09-30 03:55:00|30434.2|30414.2|30437.5|30417.5|30438.2|30418.2|30433.5|30413.5|24
1759204800000|2025-09-30 04:00:00|30441.5|30421.5|30440.5|30420.5|30442.5|30422.5|30439|30419|18
1759205100000|2025-09-30 04:05:00|30440.1|30420.1|30441.5|30421.5|30441.5|30421.5|30439.9|30419.9|10
1759205400000|2025-09-30 04:10:00|30442.8|30422.8|30442.5|30422.5|30442.9|30422.9|30442.5|30422.5|3
1759205700000|2025-09-30 04:15:00|30444.7|30424.7|30445|30425|30445.5|30425.5|30443.5|30423.5|11
1759206000000|2025-09-30 04:20:00|30442.5|30422.5|30448.1|30428.1|30448.5|30428.5|30442.5|30422.5|5
1759206300000|2025-09-30 04:25:00|30447.1|30427.1|30444.1|30424.1|30447.1|30427.1|30443.7|30423.7|38
1759206600000|2025-09-30 04:30:00|30445.2|30425.2|30444|30424|30445.7|30425.7|30443.4|30423.4|29
1759206900000|2025-09-30 04:35:00|30444.2|30424.2|30444.7|30424.7|30446.7|30426.7|30443.5|30423.5|29
1759207200000|2025-09-30 04:40:00|30444.5|30424.5|30442.5|30422.5|30444.5|30424.5|30442.5|30422.5|6
1759207500000|2025-09-30 04:45:00|30444.7|30424.7|30444.1|30424.1|30446.2|30426.2|30444.1|30424.1|5
1759207800000|2025-09-30 04:50:00|30444.5|30424.5|30445.1|30425.1|30445.4|30425.4|30444.5|30424.5|15
1759208100000|2025-09-30 04:55:00|30445|30425|30443.5|30423.5|30445.1|30425.1|30442.5|30422.5|14
1759208400000|2025-09-30 05:00:00|30443.2|30423.2|30441.5|30421.5|30444|30424|30441.5|30421.5|21
1759208700000|2025-09-30 05:05:00|30442.1|30422.1|30445.5|30420.5|30446|30423|30442.1|30420.3|11
1759209000000|2025-09-30 05:10:00|30445.6|30420.6|30446|30421|30446|30421|30445.5|30420.5|4
1759209300000|2025-09-30 05:15:00|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|30440.5|30420.5|1
1759209600000|2025-09-30 05:20:00|30441.5|30421.5|30443|30423|30443|30423|30441.5|30421.5|2
1759209900000|2025-09-30 05:25:00|30442.5|30422.5|30441.5|30421.5|30443.1|30423.1|30441.5|30421.5|5
1759210200000|2025-09-30 05:30:00|30439|30419|30437.5|30417.5|30439|30419|30437.5|30417.5|3
1759210500000|2025-09-30 05:35:00|30435.5|30415.5|30437.1|30417.1|30437.1|30417.1|30435.3|30415.3|8
1759210800000|2025-09-30 05:40:00|30437.5|30417.5|30429.6|30409.6|30439.4|30419.4|30415.1|30395.1|50
1759211100000|2025-09-30 05:45:00|30429.5|30409.5|30421|30401|30429.5|30409.5|30416.5|30396.5|28
1759211400000|2025-09-30 05:50:00|30421.5|30401.5|30424|30404|30430.7|30406.1|30421.5|30401.5|27
1759211700000|2025-09-30 05:55:00|30423.5|30403.5|30429.5|30409.5|30434.8|30414.8|30423.5|30403.5|24
1759212000000|2025-09-30 06:00:00|30428.5|30408.5|30430.5|30410.5|30430.5|30410.5|30424.5|30404.5|49
1759212300000|2025-09-30 06:05:00|30430.1|30410.1|30429.2|30409.2|30430.1|30410.1|30428.5|30408.5|15
1759212600000|2025-09-30 06:10:00|30428.9|30408.9|30424.5|30404.5|30430.5|30410.5|30419.5|30399.5|43
1759212900000|2025-09-30 06:15:00|30429.4|30409.4|30415.1|30395.1|30429.4|30409.4|30399|30379|46
1759213200000|2025-09-30 06:20:00|30415.5|30395.5|30411.5|30391.5|30418.1|30398.1|30410.5|30390.5|37
1759213500000|2025-09-30 06:25:00|30412.5|30392.5|30415.1|30395.1|30417.6|30397.6|30411.8|30391.8|67
1759213800000|2025-09-30 06:30:00|30412.9|30392.9|30427.7|30407.7|30427.9|30407.9|30412.3|30392.3|44
1759214100000|2025-09-30 06:35:00|30427.6|30407.6|30417.3|30397.3|30429.9|30409.9|30415.3|30395.3|69
1759214400000|2025-09-30 06:40:00|30417.1|30397.1|30404.4|30384.4|30417.5|30397.5|30402.5|30382.5|56
1759214700000|2025-09-30 06:45:00|30402.5|30382.5|30402.5|30382.5|30407.2|30387.2|30400.4|30380.4|43
1759215000000|2025-09-30 06:50:00|30404.4|30384.4|30414.1|30394.1|30414.2|30394.2|30403.1|30383.1|59
1759215300000|2025-09-30 06:55:00|30414.2|30394.2|30412.5|30392.5|30419.5|30399.5|30408.5|30388.5|57
1759215600000|2025-09-30 07:00:00|30408.5|30388.5|30408.7|30388.7|30412.1|30392.1|30407.5|30387.5|56
1759215900000|2025-09-30 07:05:00|30408.5|30388.5|30409.6|30389.6|30409.6|30389.6|30397.5|30377.5|48
1759216200000|2025-09-30 07:10:00|30409.5|30389.5|30406.5|30386.5|30409.5|30389.5|30403.5|30383.5|22
1759216500000|2025-09-30 07:15:00|30406.7|30386.7|30404.2|30384.2|30410.6|30390.6|30404.2|30384.2|41
1759216800000|2025-09-30 07:20:00|30404.1|30384.1|30404.5|30384.5|30407.5|30387.5|30403|30383|18
1759217100000|2025-09-30 07:25:00|30404.9|30384.9|30407.5|30387.5|30409.4|30389.4|30404.5|30384.5|9
1759217400000|2025-09-30 07:30:00|30405.7|30385.7|30403.5|30383.5|30405.7|30385.7|30402.3|30382.3|13
1759217700000|2025-09-30 07:35:00|30403|30383|30405.4|30385.4|30406.6|30386.6|30402.7|30382.7|55
1759218000000|2025-09-30 07:40:00|30405|30385|30412.7|30392.7|30421.2|30401.2|30405|30385|68
1759218300000|2025-09-30 07:45:00|30412.9|30392.9|30418|30398|30438.9|30410.6|30412|30392|56
1759218600000|2025-09-30 07:50:00|30419|30399|30426|30406|30426|30406|30417.5|30397.5|23
1759218900000|2025-09-30 07:55:00|30426.2|30406.2|30425.3|30405.3|30426.6|30406.6|30421.5|30401.5|36
1759219200000|2025-09-30 08:00:00|30425.5|30405.5|30415.5|30395.5|30425.5|30405.5|30415.5|30395.5|36
1759219500000|2025-09-30 08:05:00|30415|30395|30415.5|30395.5|30419.1|30399.1|30405.1|30385.1|34
1759219800000|2025-09-30 08:10:00|30415.1|30395.1|30409|30389|30416.1|30396.1|30408.1|30388.1|31
1759220100000|2025-09-30 08:15:00|30412.4|30392.4|30408|30388|30414.8|30394.8|30406.5|30386.5|24
1759220400000|2025-09-30 08:20:00|30408.5|30388.5|30410|30390|30410.5|30390.5|30408|30388|7
1759220700000|2025-09-30 08:25:00|30409|30389|30409.8|30389.8|30411|30391|30408.5|30388.5|39
1759221000000|2025-09-30 08:30:00|30410.4|30390.4|30412.5|30392.5|30412.5|30392.5|30409.5|30389.5|8
1759221300000|2025-09-30 08:35:00|30410.5|30390.5|30420.5|30400.5|30420.5|30400.5|30409.1|30389.1|18
1759221600000|2025-09-30 08:40:00|30421.1|30401.1|30415.5|30395.5|30421.1|30401.1|30410.1|30390.1|31
1759221900000|2025-09-30 08:45:00|30413.5|30393.5|30412.5|30392.5|30416.7|30396.7|30412.2|30392.2|19
1759222200000|2025-09-30 08:50:00|30412.2|30392.2|30413.5|30393.5|30415|30395|30412.2|30392.2|52
1759222500000|2025-09-30 08:55:00|30413.9|30393.9|30416|30396|30416|30396|30413.5|30393.5|7
1759222800000|2025-09-30 09:00:00|30415.5|30395.5|30411.5|30391.5|30416|30396|30411|30391|24
1759223100000|2025-09-30 09:05:00|30411.4|30391.4|30431.5|30411.5|30432.5|30412.5|30411.2|30391.2|42
1759223400000|2025-09-30 09:10:00|30431.6|30411.6|30445|30425|30446.5|30426.5|30431.6|30411.6|23
1759223700000|2025-09-30 09:15:00|30444.6|30424.6|30440|30420|30444.9|30424.9|30434.5|30414.5|56
1759224000000|2025-09-30 09:20:00|30439.5|30419.5|30436.5|30416.5|30442.9|30422.9|30435.4|30415.4|19
1759224300000|2025-09-30 09:25:00|30437|30417|30440.1|30420.1|30440.1|30420.1|30437|30417|9
1759224600000|2025-09-30 09:30:00|30439.5|30419.5|30440.1|30420.1|30440.1|30420.1|30438|30418|8
1759224900000|2025-09-30 09:35:00|30439.5|30419.5|30439|30419|30439.5|30419.5|30439|30419|2
1759225200000|2025-09-30 09:40:00|30437.5|30417.5|30439|30419|30439.5|30419.5|30437.2|30417.2|13
1759225500000|2025-09-30 09:45:00|30439.3|30419.3|30440|30420|30440|30420|30436.5|30416.5|23
1759225800000|2025-09-30 09:50:00|30439.5|30419.5|30440|30420|30440|30420|30439.5|30419.5|2
1759226100000|2025-09-30 09:55:00|30440.5|30420.5|30440|30420|30440.5|30420.5|30440|30420|2
1759226400000|2025-09-30 10:00:00|30439.5|30419.5|30440.6|30420.6|30441.1|30421.1|30439.5|30419.5|10
1759226700000|2025-09-30 10:05:00|30438.8|30418.8|30439|30419|30439.5|30419.5|30436|30416|14
1759227000000|2025-09-30 10:10:00|30438.5|30418.5|30443|30423|30445|30425|30436|30416|21
1759227300000|2025-09-30 10:15:00|30441.5|30421.5|30445|30420|30453.2|30424.5|30436.9|30406.2|52
1759227600000|2025-09-30 10:20:00|30442.5|30422.5|30442.5|30422.5|30442.5|30422.5|30442|30422|3
1759227900000|2025-09-30 10:25:00|30443|30423|30441.5|30421.5|30444|30424|30441.5|30421.5|6
1759228200000|2025-09-30 10:30:00|30442|30422|30443|30423|30443|30423|30442|30422|3
1759228500000|2025-09-30 10:35:00|30442.5|30422.5|30442.5|30422.5|30442.5|30422.5|30442|30422|3
1759229100000|2025-09-30 10:45:00|30442|30422|30453|30433|30453.5|30433.5|30442|30422|27
1759229400000|2025-09-30 10:50:00|30452.9|30432.9|30446.1|30426.1|30455.1|30435.1|30444.6|30421.9|21
1759229700000|2025-09-30 10:55:00|30446.8|30426.8|30446.5|30426.5|30447.9|30427.9|30445|30425|34
1759230000000|2025-09-30 11:00:00|30447.1|30427.1|30447.5|30427.5|30448.7|30428.7|30445|30425|24
1759230300000|2025-09-30 11:05:00|30447.1|30427.1|30448.1|30428.1|30448.1|30428.1|30446.5|30426.5|14
1759230600000|2025-09-30 11:10:00|30447.8|30427.8|30451|30431|30451|30431|30447.8|30427.8|24
1759230900000|2025-09-30 11:15:00|30451.5|30431.5|30452|30432|30453.9|30433.9|30451.5|30431.5|13
1759231200000|2025-09-30 11:20:00|30451.5|30431.5|30451|30431|30451.5|30431.5|30450|30430|6
1759231500000|2025-09-30 11:25:00|30451.3|30431.3|30451.2|30431.2|30451.9|30431.9|30450.9|30430.9|32
1759231800000|2025-09-30 11:30:00|30451.1|30431.1|30451.7|30431.7|30452.2|30432.2|30451|30431|21
1759232100000|2025-09-30 11:35:00|30452|30432|30451.9|30431.9|30452.5|30432.5|30450.7|30430.7|30
1759232700000|2025-09-30 11:45:00|30451.5|30431.5|30451.5|30431.5|30452.2|30432.2|30451|30431|7
1759233000000|2025-09-30 11:50:00|30451|30431|30451.5|30431.5|30451.5|30431.5|30450.5|30430.5|20
1759233300000|2025-09-30 11:55:00|30451|30431|30451.1|30431.1|30451.6|30431.6|30450.1|30430.1|11
1759233600000|2025-09-30 12:00:00|30450.5|30430.5|30444.5|30424.5|30450.5|30430.5|30444.5|30424.5|26
1759233900000|2025-09-30 12:05:00|30445|30425|30445.5|30425.5|30445.7|30425.7|30444.5|30424.5|8
1759234200000|2025-09-30 12:10:00|30445|30425|30444.5|30424.5|30445.1|30425.1|30444.5|30424.5|5
1759234500000|2025-09-30 12:15:00|30446.1|30426.1|30444.7|30424.7|30446.1|30426.1|30444|30424|15
1759234800000|2025-09-30 12:20:00|30445.2|30425.2|30442.1|30422.1|30446.3|30426.3|30442.1|30422.1|38
1759235100000|2025-09-30 12:25:00|30442.5|30422.5|30437.5|30417.5|30446.4|30426.4|30437.5|30417.5|33
1759235400000|2025-09-30 12:30:00|30439.5|30419.5|30443.5|30423.5|30445.1|30425.1|30439.5|30419.5|27
1759235700000|2025-09-30 12:35:00|30444.1|30424.1|30441.1|30421.1|30444.1|30424.1|30441|30421|31
1759236000000|2025-09-30 12:40:00|30441|30421|30439.9|30419.9|30442.1|30422.1|30439.7|30419.7|21
1759236300000|2025-09-30 12:45:00|30439.8|30419.8|30428.1|30408.1|30439.8|30419.8|30427.5|30403.5|38
1759236600000|2025-09-30 12:50:00|30427.1|30407.1|30429.1|30404.1|30430.1|30410.1|30424.5|30404.1|35
1759236900000|2025-09-30 12:55:00|30431.5|30411.5|30431.7|30406.7|30433.9|30413.8|30428.8|30405|41
1759237200000|2025-09-30 13:00:00|30428.9|30403.9|30431|30406|30437|30412|30421|30396|40
1759237500000|2025-09-30 13:05:00|30434|30409|30423.1|30403.1|30436|30412|30421.5|30401.5|57
1759237800000|2025-09-30 13:10:00|30425|30405|30420|30400|30431.5|30411.5|30420|30400|23
1759238100000|2025-09-30 13:15:00|30420.1|30400.1|30425|30405|30426.5|30406.5|30418.5|30398.5|32
1759238400000|2025-09-30 13:20:00|30428.5|30408.5|30425.5|30405.5|30431.5|30411.5|30425|30405|18
1759238700000|2025-09-30 13:25:00|30425|30405|30425|30405|30426.5|30406.5|30425|30405|11
1759239000000|2025-09-30 13:30:00|30427|30407|30425.5|30405.5|30428.9|30408.9|30423.8|30403.8|24
1759239300000|2025-09-30 13:35:00|30426|30406|30425|30405|30426|30406|30425|30405|3
1759239600000|2025-09-30 13:40:00|30427.5|30402.5|30466.1|30356.3|30466.1|30402.5|30423.7|30356.3|16
1759239900000|2025-09-30 13:45:00|30442.1|30380.3|30417.1|30397.1|30442.1|30402.5|30416.5|30380.3|27
1759240200000|2025-09-30 13:50:00|30417.5|30397.5|30410.5|30390.5|30417.5|30397.5|30410|30390|27
1759240500000|2025-09-30 13:55:00|30411|30391|30437.4|30384.6|30437.4|30398|30410.5|30384.6|43
1759240800000|2025-09-30 14:00:00|30430.4|30377.6|30415.9|30395.9|30441.3|30402.5|30414.3|30376.7|67
1759241100000|2025-09-30 14:05:00|30416.5|30396.5|30403.8|30351.1|30433.1|30396.5|30397.8|30328.8|92
1759241400000|2025-09-30 14:10:00|30403.4|30351.5|30382.5|30362.5|30403.4|30368.1|30381.4|30351.5|33
1759241700000|2025-09-30 14:15:00|30382.2|30362.2|30378.5|30358.5|30385.8|30365.8|30376|30356|38
1759242000000|2025-09-30 14:20:00|30379|30359|30380|30360|30383.5|30363.5|30379|30359|46
1759242300000|2025-09-30 14:25:00|30381|30361|30380|30360|30381|30361|30380|30360|4
1759242600000|2025-09-30 14:30:00|30377.5|30357.5|30380|30360|30382.5|30362.5|30377.5|30357.5|6
1759242900000|2025-09-30 14:35:00|30377.5|30357.5|30376.5|30356.5|30377.5|30357.5|30375|30355|16
1759243200000|2025-09-30 14:40:00|30375.1|30355.1|30377.9|30357.9|30378.5|30358.5|30375.1|30355.1|24
1759243500000|2025-09-30 14:45:00|30378|30358|30380.5|30360.5|30381.1|30361.1|30378|30358|52
1759243800000|2025-09-30 14:50:00|30381.1|30361.1|30391.3|30366.3|30391.3|30370.1|30380.5|30359|16
1759244100000|2025-09-30 14:55:00|30391.5|30366.5|30387.5|30367.5|30391.5|30368.1|30387.5|30365|6
1759244400000|2025-09-30 15:00:00|30388.1|30368.1|30402.1|30377.1|30409.6|30387.1|30388.1|30368.1|45
1759244700000|2025-09-30 15:05:00|30400|30375|30402.5|30377.5|30404.1|30379.1|30392.5|30367.5|23
1759245000000|2025-09-30 15:10:00|30402.6|30377.6|30423.5|30398.5|30423.5|30398.5|30402.6|30377.6|19
1759245300000|2025-09-30 15:15:00|30425|30400|30414.6|30389.6|30425|30400|30411.6|30386.6|16
1759245600000|2025-09-30 15:20:00|30410|30385|30415|30390|30415|30390|30408.6|30383.6|9
1759245900000|2025-09-30 15:25:00|30424.6|30399.6|30419|30394|30425|30400|30418|30393|21
1759246200000|2025-09-30 15:30:00|30418.5|30393.5|30417|30392|30418.5|30393.5|30417|30392|3
1759246500000|2025-09-30 15:35:00|30416.5|30391.5|30417|30392|30417|30392|30416.5|30391.5|2
1759246800000|2025-09-30 15:40:00|30417.5|30392.5|30430.1|30410.1|30440|30420|30417.5|30392.5|22
1759247100000|2025-09-30 15:45:00|30430|30410|30424|30404|30430|30410|30423|30403|21
1759247400000|2025-09-30 15:50:00|30424.5|30404.5|30424|30404|30424.5|30404.5|30424|30404|12
1759247700000|2025-09-30 15:55:00|30426|30406|30422.5|30402.5|30426|30406|30422.5|30402.5|31
1759248000000|2025-09-30 16:00:00|30424.6|30404.6|30416|30396|30425|30405|30415.5|30395.5|7
1759248300000|2025-09-30 16:05:00|30422.8|30402.8|30417.5|30397.5|30423|30403|30414.4|30394.4|14
1759248600000|2025-09-30 16:10:00|30418.6|30398.6|30416|30396|30423.2|30403.2|30415.8|30395.8|60
1759248900000|2025-09-30 16:15:00|30416.4|30396.4|30415.8|30395.8|30417|30397|30415.8|30395.8|5
1759249200000|2025-09-30 16:20:00|30415.4|30395.4|30415.7|30395.7|30415.8|30395.8|30415.2|30395.2|7
1759249500000|2025-09-30 16:25:00|30416.2|30396.2|30415.7|30395.7|30416.4|30396.4|30415.7|30395.7|4
1759249800000|2025-09-30 16:30:00|30415.2|30395.2|30414.4|30394.4|30415.7|30395.7|30414|30394|21
1759250100000|2025-09-30 16:35:00|30414.2|30394.2|30407|30387|30414.2|30394.2|30405|30385|21
1759250400000|2025-09-30 16:40:00|30407.5|30387.5|30406.1|30386.1|30407.5|30387.5|30406.1|30386.1|11
1759250700000|2025-09-30 16:45:00|30407|30387|30407.3|30387.3|30407.5|30387.5|30405.7|30385.7|21
1759251000000|2025-09-30 16:50:00|30407.1|30387.1|30406|30386|30407.1|30387.1|30405|30385|17
1759251300000|2025-09-30 16:55:00|30406.2|30386.2|30407.2|30387.2|30407.4|30387.4|30406|30386|25
1759251600000|2025-09-30 17:00:00|30406.8|30386.8|30410.3|30390.3|30411.1|30391.1|30406.5|30386.5|21
1759251900000|2025-09-30 17:05:00|30411.1|30391.1|30411.7|30391.7|30412.1|30392.1|30410.3|30390.3|15
1759252200000|2025-09-30 17:10:00|30410.7|30390.7|30410.4|30390.4|30411.1|30391.1|30409.9|30389.9|13
1759252500000|2025-09-30 17:15:00|30409.9|30389.9|30410.4|30390.4|30410.8|30390.8|30409.9|30389.9|4
1759252800000|2025-09-30 17:20:00|30410.3|30390.3|30411.3|30391.3|30412.1|30392.1|30410.2|30390.2|12
1759253100000|2025-09-30 17:25:00|30410.5|30390.5|30408.9|30388.9|30411.7|30391.7|30408.9|30388.9|8
1759253400000|2025-09-30 17:30:00|30411.4|30386.4|30408.8|30388.8|30411.4|30389|30408.8|30386.4|7
1759253700000|2025-09-30 17:35:00|30408.3|30388.3|30406.8|30386.8|30409.4|30389.4|30406.7|30386.7|8
1759254000000|2025-09-30 17:40:00|30407.2|30387.2|30407|30387|30407.5|30387.5|30406.8|30386.8|25
1759254300000|2025-09-30 17:45:00|30407.5|30387.5|30407.3|30387.3|30408|30388|30407|30387|9
1759254600000|2025-09-30 17:50:00|30407.2|30387.2|30410|30390|30410|30390|30407.2|30387.2|9
1759255200000|2025-09-30 18:00:00|30412.5|30392.5|30412.5|30392.5|30415|30395|30412.5|30392.5|3
1759255800000|2025-09-30 18:10:00|30412|30392|30407|30387|30412|30392|30406.7|30386.7|10
1759256100000|2025-09-30 18:15:00|30407.5|30387.5|30432.1|30407.1|30432.1|30408.7|30407.5|30387.5|13
1759256400000|2025-09-30 18:20:00|30431.9|30406.9|30435.2|30410.2|30454.1|30415.5|30428.9|30398|35
1759256700000|2025-09-30 18:25:00|30436.2|30411.2|30427.2|30402.2|30436.2|30416.2|30424.7|30399.7|23
1759257000000|2025-09-30 18:30:00|30425.9|30400.9|30445.5|30396.6|30445.5|30402.3|30425.9|30396.6|4
1759257300000|2025-09-30 18:35:00|30437.2|30388.3|30445.5|30396.6|30447.2|30402.3|30427.3|30387.2|10
1759257600000|2025-09-30 18:40:00|30445.9|30396.2|30427.3|30402.3|30445.9|30402.3|30427.3|30396.2|3
1759257900000|2025-09-30 18:45:00|30427.7|30402.7|30451.2|30380.8|30451.8|30402.7|30427.3|30374.8|25
1759258200000|2025-09-30 18:50:00|30450.1|30382|30442|30390|30450.1|30391.2|30430.4|30371.8|21
1759258500000|2025-09-30 18:55:00|30440.9|30391.2|30422.2|30397.2|30440.9|30397.2|30414|30389|12
1759258800000|2025-09-30 19:00:00|30422.7|30397.7|30442.6|30389.5|30446.2|30398.9|30422.1|30378.3|35
1759259100000|2025-09-30 19:05:00|30442|30390|30447.1|30385|30449.2|30390|30433|30377.9|37
1759259400000|2025-09-30 19:10:00|30439|30376.9|30441.3|30376.3|30449.2|30385|30439|30375.5|12
1759259700000|2025-09-30 19:15:00|30439.9|30377.8|30439.9|30377.8|30448.5|30385|30439|30376.3|14
1759260000000|2025-09-30 19:20:00|30447.1|30385|30410|30385|30448.5|30385|30407.5|30364.6|20
1759260300000|2025-09-30 19:25:00|30422.6|30381|30432.5|30379.5|30441|30386.5|30422.6|30369|20
1759260600000|2025-09-30 19:30:00|30428.7|30375.7|30432.5|30379.5|30432.5|30382|30428.7|30375.7|4
1759261800000|2025-09-30 19:50:00|30431.6|30383.6|30431.6|30383.6|30431.6|30383.6|30431.6|30383.6|1
1759262100000|2025-09-30 19:55:00|30429.5|30384.5|30429.5|30384.5|30431.6|30384.5|30429.5|30383.6|3
1759280400000|2025-10-01 01:00:00|30429.7|30385.3|30421.8|30370.3|30429.7|30388.1|30416.8|30370.3|27
1759280700000|2025-10-01 01:05:00|30419.8|30381.7|30424.9|30404.9|30430|30407.5|30415.5|30381.4|43
1759281000000|2025-10-01 01:10:00|30424.6|30404.6|30414|30394|30424.6|30404.6|30413.5|30393.5|43
1759281300000|2025-10-01 01:15:00|30414.5|30394.5|30432.6|30407.6|30437.5|30417.5|30414.5|30394.5|49
1759281600000|2025-10-01 01:20:00|30432|30407|30432|30412|30432.5|30412.5|30425.5|30405.5|18
1759281900000|2025-10-01 01:25:00|30432.5|30412.5|30422.3|30402.3|30432.5|30412.5|30420.6|30400.6|48
1759282200000|2025-10-01 01:30:00|30421|30401|30424.7|30404.7|30425|30405|30417.5|30397.5|52
1759282500000|2025-10-01 01:35:00|30424.9|30404.9|30424.5|30404.5|30425.3|30405.3|30423.5|30403.5|21
1759282800000|2025-10-01 01:40:00|30420.5|30400.5|30404.5|30384.5|30422.5|30402.5|30403.5|30383.5|45
1759283100000|2025-10-01 01:45:00|30405|30385|30402.5|30382.5|30414.1|30394.1|30402.5|30382.5|39
1759283400000|2025-10-01 01:50:00|30404|30384|30406|30386|30406.5|30386.5|30396|30376|41
1759283700000|2025-10-01 01:55:00|30405.7|30385.7|30401.7|30381.7|30405.7|30385.7|30399.2|30379.2|57
1759284000000|2025-10-01 02:00:00|30401.8|30381.8|30412.5|30392.5|30416.7|30396.7|30400.7|30380.7|35
1759284300000|2025-10-01 02:05:00|30412.7|30392.7|30411.2|30391.2|30412.7|30392.7|30408|30388|82
1759284600000|2025-10-01 02:10:00|30412.5|30392.5|30418.7|30398.7|30423.5|30403.5|30412.5|30392.5|46
1759284900000|2025-10-01 02:15:00|30418.9|30398.9|30417.5|30397.5|30422.1|30402.1|30417.5|30397.5|45
1759285200000|2025-10-01 02:20:00|30415.6|30395.6|30424|30404|30427.2|30407.2|30415.6|30395.6|34
1759285500000|2025-10-01 02:25:00|30424.6|30404.6|30436.5|30416.5|30436.5|30416.5|30424|30404|35
1759285800000|2025-10-01 02:30:00|30439.4|30419.4|30462.9|30437.9|30463|30438|30439.4|30419.4|54
1759286100000|2025-10-01 02:35:00|30463.5|30438.5|30451.4|30431.4|30463.5|30438.5|30451.4|30431.4|74
1759286400000|2025-10-01 02:40:00|30452.1|30432.1|30452.5|30432.5|30454.5|30434.5|30451.8|30431.8|54
1759286700000|2025-10-01 02:45:00|30452.4|30432.4|30456.9|30431.9|30456.9|30435.7|30452.4|30431.9|17
1759287000000|2025-10-01 02:50:00|30457.5|30432.5|30448.5|30428.5|30457.5|30432.5|30447.2|30427.2|47
1759287300000|2025-10-01 02:55:00|30449|30429|30450.1|30430.1|30450.1|30430.1|30448.2|30428.2|17
1759287600000|2025-10-01 03:00:00|30449.9|30429.9|30464.8|30444.8|30467.6|30445|30449.9|30429.9|44
1759287900000|2025-10-01 03:05:00|30464.9|30444.9|30464.6|30444.6|30465.2|30445.2|30464.4|30444.4|22
1759288200000|2025-10-01 03:10:00|30464.9|30444.9|30460.6|30440.6|30467|30445|30460|30439.7|41
1759288500000|2025-10-01 03:15:00|30461|30441|30459.6|30439.6|30461|30441|30459|30439|36
1759288800000|2025-10-01 03:20:00|30460|30440|30454.8|30434.8|30460.4|30440.4|30454.8|30434.8|18
1759289100000|2025-10-01 03:25:00|30455.2|30435.2|30465|30445|30465.3|30445.3|30454.8|30434.8|23
1759289400000|2025-10-01 03:30:00|30470.5|30450.5|30472|30447|30492.8|30472.2|30470.2|30445.6|87
1759289700000|2025-10-01 03:35:00|30470.6|30445.6|30476.8|30451.8|30477.2|30455.8|30469.1|30445.6|66
1759290000000|2025-10-01 03:40:00|30476.5|30451.5|30500.1|30480.1|30500.1|30480.1|30474.4|30451|58
1759290300000|2025-10-01 03:45:00|30498.4|30478.4|30475.1|30455.1|30498.6|30478.6|30475.1|30455.1|43
1759290600000|2025-10-01 03:50:00|30475.3|30455.3|30470.2|30450.2|30480.9|30456.2|30466.3|30446.3|56
1759290900000|2025-10-01 03:55:00|30465.6|30445.6|30458.8|30438.8|30468.3|30448.3|30458.3|30438.3|52
1759291200000|2025-10-01 04:00:00|30458.9|30438.9|30459.5|30439.5|30460.4|30440.4|30458.8|30438.8|31
1759291500000|2025-10-01 04:05:00|30460.1|30440.1|30460|30440|30461.1|30441.1|30459.9|30439.9|22
1759291800000|2025-10-01 04:10:00|30460.1|30440.1|30460.1|30440.1|30460.1|30440.1|30460.1|30440.1|1
1759292100000|2025-10-01 04:15:00|30461|30441|30458.9|30438.9|30461|30441|30458.8|30438.8|8
1759292400000|2025-10-01 04:20:00|30458.1|30438.1|30460.1|30440.1|30460.1|30440.1|30458.1|30438.1|12
1759292700000|2025-10-01 04:25:00|30460|30440|30460|30440|30460.5|30440.5|30460|30440|8
1759293000000|2025-10-01 04:30:00|30460.1|30440.1|30459.5|30439.5|30460.1|30440.1|30459.1|30439.1|6
1759293300000|2025-10-01 04:35:00|30460|30440|30460.3|30440.3|30460.5|30440.5|30459.5|30439.5|13
1759293600000|2025-10-01 04:40:00|30460.2|30440.2|30457.5|30437.5|30460.5|30440.5|30457.5|30437.5|9
1759293900000|2025-10-01 04:45:00|30457.1|30437.1|30452.5|30432.5|30457.1|30437.1|30452.5|30432.5|3
1759294200000|2025-10-01 04:50:00|30450.6|30430.6|30444.1|30424.1|30452.5|30432.5|30443.4|30423.4|19
1759294500000|2025-10-01 04:55:00|30443.6|30423.6|30445.1|30425.1|30447.5|30427.5|30443.1|30423.1|10
1759294800000|2025-10-01 05:00:00|30444.5|30424.5|30435.8|30415.8|30445|30425|30432|30407|50
1759295100000|2025-10-01 05:05:00|30436|30416|30445.1|30425.1|30446.6|30426.6|30435.5|30415.5|24
1759295400000|2025-10-01 05:10:00|30444.9|30424.9|30444.5|30424.5|30445.1|30425.1|30443.8|30423.8|17
1759295700000|2025-10-01 05:15:00|30445.1|30425.1|30445.1|30425.1|30445.1|30425.1|30445.1|30425.1|1
1759296000000|2025-10-01 05:20:00|30446.6|30426.6|30444.5|30424.5|30446.6|30426.6|30444.5|30424.5|3
1759296300000|2025-10-01 05:25:00|30444.1|30424.1|30441|30421|30447.5|30427.5|30440.5|30420.5|37
1759296600000|2025-10-01 05:30:00|30440.5|30420.5|30437.5|30417.5|30442.1|30422.1|30437.5|30417.5|26
1759296900000|2025-10-01 05:35:00|30439.9|30419.9|30445|30425|30447.5|30427.5|30437.5|30417.5|29
1759297200000|2025-10-01 05:40:00|30445.1|30425.1|30445|30425|30448|30428|30444.8|30424.8|13
1759297500000|2025-10-01 05:45:00|30442.5|30422.5|30445|30425|30447.2|30427.2|30442.5|30422.5|9
1759297800000|2025-10-01 05:50:00|30445.1|30425.1|30445|30425|30445.1|30425.1|30445|30425|2
1759298100000|2025-10-01 05:55:00|30444.8|30424.8|30444.5|30424.5|30445|30425|30444|30424|8
1759298400000|2025-10-01 06:00:00|30444.7|30424.7|30444.3|30419.3|30445.3|30425.1|30444|30419|15
1759298700000|2025-10-01 06:05:00|30444.6|30419.6|30437.5|30417.5|30444.6|30423.5|30437.5|30417.5|29
1759299000000|2025-10-01 06:10:00|30437.3|30417.3|30437.5|30417.5|30439.7|30419.7|30435.5|30415.5|48
1759299300000|2025-10-01 06:15:00|30434|30414|30435.6|30415.6|30436.8|30416.8|30432.1|30410.2|77
1759299600000|2025-10-01 06:20:00|30436|30416|30430.5|30410.5|30436.1|30416.1|30428.5|30408.5|20
1759299900000|2025-10-01 06:25:00|30431|30411|30431.6|30411.6|30432.5|30412.5|30429.8|30409.8|13
1759300200000|2025-10-01 06:30:00|30433.6|30413.6|30433.9|30413.9|30438.1|30418.1|30432.1|30412.1|12
1759300500000|2025-10-01 06:35:00|30433.5|30413.5|30433.3|30408.3|30441.1|30413.5|30429.3|30400.6|26
1759300800000|2025-10-01 06:40:00|30435.2|30410.2|30430.1|30410.1|30435.2|30413.1|30428.9|30407.5|21
1759301100000|2025-10-01 06:45:00|30430.6|30410.6|30433.3|30408.3|30435.6|30415.6|30430.6|30408.3|32
1759301400000|2025-10-01 06:50:00|30434.1|30409.1|30435.6|30415.6|30435.6|30415.6|30426.6|30404.1|57
1759301700000|2025-10-01 06:55:00|30435.1|30415.1|30429.5|30409.5|30436.6|30416.6|30428.2|30408.2|59
1759302000000|2025-10-01 07:00:00|30431.5|30411.5|30412.9|30392.9|30432.5|30412.5|30404.2|30384.2|84
1759302300000|2025-10-01 07:05:00|30413.4|30393.4|30431.7|30411.7|30431.7|30411.7|30412.8|30392.8|53
1759302600000|2025-10-01 07:10:00|30434|30414|30416|30396|30434|30414|30415.9|30395.9|56
1759302900000|2025-10-01 07:15:00|30415.8|30395.8|30416.7|30396.7|30419.9|30399.9|30414.2|30394.2|43
1759303200000|2025-10-01 07:20:00|30418.7|30398.7|30424|30404|30428.5|30408.5|30414.8|30394.8|61
1759303500000|2025-10-01 07:25:00|30427.8|30407.8|30435.1|30410.1|30435.1|30413|30427.2|30405.1|27
1759303800000|2025-10-01 07:30:00|30434.5|30414.5|30445.5|30425.5|30448.5|30428.5|30434|30414|53
1759304100000|2025-10-01 07:35:00|30446.1|30426.1|30427.5|30407.5|30446.1|30426.1|30426.8|30406.8|45
1759304400000|2025-10-01 07:40:00|30427|30407|30435|30415|30440|30420|30421.8|30401.8|45
1759304700000|2025-10-01 07:45:00|30434.5|30414.5|30438.1|30418.1|30439.4|30419.4|30432.5|30412.5|24
1759305000000|2025-10-01 07:50:00|30438.2|30418.2|30446|30426|30459.6|30438.1|30438.1|30418.1|58
1759305300000|2025-10-01 07:55:00|30445.5|30425.5|30436|30416|30445.5|30425.5|30434.8|30414.8|46
1759305600000|2025-10-01 08:00:00|30438|30418|30432.5|30412.5|30444|30424|30432.5|30412.5|24
1759305900000|2025-10-01 08:05:00|30431.1|30411.1|30436.5|30416.5|30438.1|30418.1|30429|30409|38
1759306200000|2025-10-01 08:10:00|30436|30416|30436.4|30416.4|30437|30417|30435|30415|28
1759306500000|2025-10-01 08:15:00|30436.5|30416.5|30438.6|30418.6|30441.9|30421.9|30436|30416|39
1759306800000|2025-10-01 08:20:00|30438.8|30418.8|30435.5|30415.5|30439.5|30419.5|30435.5|30415.5|23
1759307100000|2025-10-01 08:25:00|30436|30416|30440.5|30420.5|30441|30421|30435|30415|30
1759307400000|2025-10-01 08:30:00|30441|30421|30431.5|30411.5|30443|30423|30431.5|30411.5|41
1759307700000|2025-10-01 08:35:00|30432|30412|30424.5|30404.5|30432.4|30412.4|30424.5|30404.5|40
1759308000000|2025-10-01 08:40:00|30425.1|30405.1|30445|30425|30445|30425|30425.1|30405.1|29
1759308300000|2025-10-01 08:45:00|30442.5|30422.5|30442|30422|30444|30424|30440.7|30420.7|24
1759308600000|2025-10-01 08:50:00|30442.5|30422.5|30443|30423|30445.5|30425.5|30442.5|30422.5|10
1759308900000|2025-10-01 08:55:00|30443.5|30423.5|30448.2|30428.2|30449|30429|30443|30423|18
1759309200000|2025-10-01 09:00:00|30447.7|30427.7|30443.7|30423.7|30447.7|30427.7|30434|30414|53
1759309500000|2025-10-01 09:05:00|30443.2|30423.2|30437.5|30417.5|30444.9|30424.9|30437.5|30417.5|18
1759309800000|2025-10-01 09:10:00|30437.1|30417.1|30439|30419|30443.5|30423.5|30437.1|30417.1|14
1759310100000|2025-10-01 09:15:00|30445.5|30425.5|30447|30427|30449.6|30429.6|30444|30424|30
1759310400000|2025-10-01 09:20:00|30447.5|30427.5|30447|30427|30448.5|30428.5|30446|30426|14
1759310700000|2025-10-01 09:25:00|30446.5|30426.5|30448.5|30428.5|30448.5|30428.5|30445.5|30425.5|14
1759311000000|2025-10-01 09:30:00|30449.5|30429.5|30454|30434|30455.5|30435.5|30448.4|30428.4|15
1759311300000|2025-10-01 09:35:00|30453.6|30433.6|30447.5|30427.5|30453.6|30433.6|30444|30424|40
1759311600000|2025-10-01 09:40:00|30448|30428|30447.5|30427.5|30448|30428|30446.8|30426.8|20
1759311900000|2025-10-01 09:45:00|30448|30428|30443.1|30423.1|30449.5|30429.5|30443.1|30423.1|46
1759312200000|2025-10-01 09:50:00|30444.5|30424.5|30450.6|30430.6|30451.8|30431.8|30443.5|30423.5|16
1759312500000|2025-10-01 09:55:00|30450.4|30430.4|30450.5|30430.5|30451.5|30431.5|30450.4|30430.4|9
1759312800000|2025-10-01 10:00:00|30451|30431|30450.5|30430.5|30451|30431|30450.1|30430.1|4
1759313100000|2025-10-01 10:05:00|30450.1|30430.1|30450.1|30430.1|30451.2|30431.2|30449.5|30429.5|14
1759313400000|2025-10-01 10:10:00|30448.5|30428.5|30446.1|30426.1|30448.5|30428.5|30444.3|30424.3|18
1759313700000|2025-10-01 10:15:00|30445.5|30425.5|30454.5|30434.5|30457.5|30437.5|30444.5|30424.5|29
1759314000000|2025-10-01 10:20:00|30455|30435|30454.5|30434.5|30464.5|30444.5|30453.5|30433.5|32
1759314300000|2025-10-01 10:25:00|30454|30434|30462|30442|30462|30442|30454|30434|10
1759314600000|2025-10-01 10:30:00|30462.1|30442.1|30456.2|30436.2|30462.1|30442.1|30456.2|30436.2|16
1759314900000|2025-10-01 10:35:00|30456|30436|30448.3|30428.3|30456.1|30436.1|30447.3|30427.3|19
1759315200000|2025-10-01 10:40:00|30448.5|30428.5|30448.3|30428.3|30448.5|30428.5|30448.3|30428.3|4
1759315500000|2025-10-01 10:45:00|30448.5|30428.5|30447.6|30427.6|30448.5|30428.5|30447.6|30427.6|3
1759315800000|2025-10-01 10:50:00|30447.5|30427.5|30447.1|30427.1|30447.5|30427.5|30447.1|30427.1|2
1759316100000|2025-10-01 10:55:00|30447.5|30427.5|30453.5|30433.5|30461|30439.1|30447.5|30427.5|11
1759316400000|2025-10-01 11:00:00|30449|30429|30453.5|30428.5|30465.5|30430.5|30447|30416.5|32
1759316700000|2025-10-01 11:05:00|30453|30428|30457.8|30432.8|30465.9|30432.8|30449.3|30415.8|44
1759317000000|2025-10-01 11:10:00|30457.7|30432.7|30452.5|30432.5|30457.8|30433.6|30452.5|30428|79
1759317900000|2025-10-01 11:25:00|30452|30432|30442|30422|30452|30432|30442|30422|10
1759318200000|2025-10-01 11:30:00|30441.5|30421.5|30441.5|30421.5|30441.5|30421.5|30441.5|30421.5|1
1759318500000|2025-10-01 11:35:00|30442|30422|30441.5|30421.5|30442|30422|30441.5|30421.5|2
1759318800000|2025-10-01 11:40:00|30442.5|30422.5|30442.1|30422.1|30442.5|30422.5|30442.1|30422.1|2
1759319100000|2025-10-01 11:45:00|30442|30422|30442|30422|30442|30422|30442|30422|1
1759319400000|2025-10-01 11:50:00|30442.5|30422.5|30441.5|30421.5|30442.5|30422.5|30441.5|30421.5|3
1759319700000|2025-10-01 11:55:00|30440.5|30420.5|30441.1|30421.1|30441.5|30421.5|30440.5|30420.5|3
1759320000000|2025-10-01 12:00:00|30440.1|30420.1|30440.1|30420.1|30440.5|30420.5|30440.1|30420.1|3
1759320300000|2025-10-01 12:05:00|30440.5|30420.5|30441.1|30421.1|30447.5|30427.5|30440|30420|23
1759320600000|2025-10-01 12:10:00|30441|30421|30490.2|30388.2|30490.2|30421|30440.5|30381.8|19
1759320900000|2025-10-01 12:15:00|30493.5|30384.9|30401.8|30376.8|30493.5|30426.8|30384.5|30359.5|128
1759321200000|2025-10-01 12:20:00|30401.7|30376.7|30413.6|30368|30417.5|30381.8|30392|30362.6|45
1759321500000|2025-10-01 12:25:00|30413.3|30368.2|30407.1|30387.1|30416.6|30390.2|30406.6|30368.2|27
1759321800000|2025-10-01 12:30:00|30406.5|30386.5|30398.6|30378.6|30406.5|30386.5|30390.5|30370.5|56
1759322100000|2025-10-01 12:35:00|30398.3|30378.3|30398.5|30378.5|30405|30385|30397.5|30377.5|90
1759322400000|2025-10-01 12:40:00|30398|30378|30397|30377|30402.2|30382.2|30395|30375|27
1759322700000|2025-10-01 12:45:00|30397.5|30377.5|30398.5|30378.5|30399.2|30379.2|30391.5|30371.5|21
1759323000000|2025-10-01 12:50:00|30399|30379|30398|30378|30399.5|30379.5|30396.2|30376.2|30
1759323300000|2025-10-01 12:55:00|30399.5|30379.5|30404.5|30379.5|30405.6|30384.2|30399.5|30376.6|21
1759323600000|2025-10-01 13:00:00|30403.2|30378.2|30400.4|30375.4|30403.2|30378.2|30397.4|30375.2|38
1759323900000|2025-10-01 13:05:00|30401.2|30376.2|30395.5|30375.5|30401.2|30377.5|30395.5|30374.6|17
1759324200000|2025-10-01 13:10:00|30396.5|30376.5|30391.2|30371.2|30397.5|30377.5|30391.2|30371.2|10
1759324500000|2025-10-01 13:15:00|30392.2|30372.2|30397.1|30377.1|30398.1|30378.1|30392.2|30372.2|24
1759324800000|2025-10-01 13:20:00|30397.5|30377.5|30396|30376|30398.1|30378.1|30395.5|30375.5|13
1759325100000|2025-10-01 13:25:00|30395.5|30375.5|30393.8|30373.8|30398.1|30378.1|30391.8|30371.8|14
1759325400000|2025-10-01 13:30:00|30397.5|30377.5|30394.5|30374.5|30397.5|30377.5|30390|30370|26
1759325700000|2025-10-01 13:35:00|30394|30374|30394.5|30374.5|30398|30378|30391.8|30371.8|23
1759326000000|2025-10-01 13:40:00|30394|30374|30437.6|30327.8|30437.6|30375|30393.5|30327.6|36
1759326300000|2025-10-01 13:45:00|30441.8|30329|30397|30372|30442.2|30379.6|30392|30328.4|58
1759326600000|2025-10-01 13:50:00|30397.7|30372.7|30392.5|30372.5|30397.8|30375.1|30392.5|30371.4|20
1759326900000|2025-10-01 13:55:00|30393.1|30373.1|30397.4|30372.4|30398.6|30375.7|30393|30370.4|24
1759327200000|2025-10-01 14:00:00|30415.5|30366.6|30395.1|30375.1|30416.2|30382|30392|30365.8|76
1759327500000|2025-10-01 14:05:00|30394|30374|30400|30375|30401|30376|30393.5|30369|21
1759327800000|2025-10-01 14:10:00|30400.5|30375.5|30400|30380|30405.3|30383.5|30399|30375.5|39
1759328100000|2025-10-01 14:15:00|30403.5|30383.5|30406|30381|30408.5|30388.5|30402.5|30381|28
1759328400000|2025-10-01 14:20:00|30406.5|30381.5|30411.1|30391.1|30411.2|30391.2|30403.1|30378.8|67
1759328700000|2025-10-01 14:25:00|30411|30391|30393.2|30373.2|30411.5|30391.5|30387.5|30367.5|32
1759329000000|2025-10-01 14:30:00|30392.9|30372.9|30397.5|30377.5|30400.5|30380.5|30392.9|30372.9|23
1759329300000|2025-10-01 14:35:00|30397|30377|30402|30382|30402|30382|30395|30375|22
1759329600000|2025-10-01 14:40:00|30401.5|30381.5|30405|30385|30405|30385|30401.5|30381.5|18
1759329900000|2025-10-01 14:45:00|30404.5|30384.5|30411.2|30391.2|30413.6|30393.6|30400.5|30380.5|62
1759330200000|2025-10-01 14:50:00|30405.1|30385.1|30405.2|30380.2|30408.5|30388.5|30398.5|30373.5|57
1759330500000|2025-10-01 14:55:00|30405.6|30380.6|30406|30381|30407|30382|30399.6|30374.6|26
1759330800000|2025-10-01 15:00:00|30403.5|30383.5|30405|30385|30405|30385|30399|30379|20
1759331100000|2025-10-01 15:05:00|30405.5|30385.5|30415|30395|30417.9|30397.9|30405.5|30385.5|11
1759331400000|2025-10-01 15:10:00|30415.3|30395.3|30417.5|30397.5|30417.5|30397.5|30415.3|30395.3|7
1759331700000|2025-10-01 15:15:00|30416.5|30396.5|30417|30397|30417.5|30397.5|30413|30393|12
1759332000000|2025-10-01 15:20:00|30417.5|30397.5|30418.2|30398.2|30422.4|30402.4|30413|30393|22
1759332300000|2025-10-01 15:25:00|30417.8|30397.8|30416|30396|30420|30400|30415.5|30395.5|20
1759332600000|2025-10-01 15:30:00|30415.5|30395.5|30411|30391|30416.2|30396.2|30402|30382|34
1759332900000|2025-10-01 15:35:00|30410.5|30390.5|30410|30390|30410.5|30390.5|30409.4|30389.4|7
1759333200000|2025-10-01 15:40:00|30409.5|30389.5|30413|30393|30413.5|30393.5|30409.4|30389.4|27
1759333500000|2025-10-01 15:45:00|30412.5|30392.5|30409.8|30389.8|30412.5|30392.5|30407.5|30387.5|6
1759333800000|2025-10-01 15:50:00|30409.7|30389.7|30410|30390|30411.1|30391.1|30409.5|30389.5|22
1759334100000|2025-10-01 15:55:00|30411.4|30391.4|30413.4|30393.4|30413.4|30393.4|30411|30391|8
1759334400000|2025-10-01 16:00:00|30413.9|30393.9|30415|30395|30415.5|30395.5|30413.4|30393.4|7
1759334700000|2025-10-01 16:05:00|30414.9|30394.9|30411.9|30391.9|30414.9|30394.9|30411.4|30391.4|9
1759335000000|2025-10-01 16:10:00|30412.4|30392.4|30413.5|30393.5|30413.5|30393.5|30411.9|30391.9|8
1759335300000|2025-10-01 16:15:00|30413.4|30393.4|30413.5|30393.5|30413.5|30393.5|30413|30393|7
1759335600000|2025-10-01 16:20:00|30415|30395|30417.5|30397.5|30418.7|30398.7|30413.4|30393.4|19
1759335900000|2025-10-01 16:25:00|30413|30393|30417.5|30397.5|30417.5|30397.5|30412.5|30392.5|8
1759336200000|2025-10-01 16:30:00|30419.2|30399.2|30418.5|30398.5|30423.2|30403.2|30417.5|30397.5|12
1759336500000|2025-10-01 16:35:00|30420|30400|30421.5|30401.5|30428|30408|30419|30399|24
1759336800000|2025-10-01 16:40:00|30422.8|30402.8|30433.5|30413.5|30433.5|30413.5|30422.8|30402.8|16
1759337100000|2025-10-01 16:45:00|30433|30413|30415|30395|30433|30413|30415|30395|24
1759337400000|2025-10-01 16:50:00|30415.5|30395.5|30416|30396|30416|30396|30415|30395|10
1759337700000|2025-10-01 16:55:00|30415|30395|30414.9|30394.9|30415|30395|30413|30393|4
1759338000000|2025-10-01 17:00:00|30415|30395|30415|30395|30415|30395|30414.9|30394.9|3
1759338300000|2025-10-01 17:05:00|30414.9|30394.9|30417.5|30392.5|30417.5|30394.9|30414.9|30392.4|3
1759338600000|2025-10-01 17:10:00|30417.4|30392.4|30425|30400|30425|30400|30417|30392|14
1759338900000|2025-10-01 17:15:00|30424.6|30399.6|30425|30400|30425|30400|30424|30399|8
1759339200000|2025-10-01 17:20:00|30424|30399|30415|30390|30425|30400|30415|30390|24
1759339500000|2025-10-01 17:25:00|30417.5|30392.5|30419.6|30394.6|30420|30395|30417.5|30392.5|9
1759339800000|2025-10-01 17:30:00|30420|30395|30420|30395|30420|30395|30420|30395|1
1759340100000|2025-10-01 17:35:00|30419.6|30394.6|30423|30398|30423|30398|30419.6|30394.6|5
1759340700000|2025-10-01 17:45:00|30422.6|30397.6|30422.6|30397.6|30423|30398|30422.6|30397.6|5
1759341000000|2025-10-01 17:50:00|30423|30398|30422.6|30397.6|30423|30398|30422.6|30397.6|8
1759341300000|2025-10-01 17:55:00|30423|30398|30421|30396|30423|30398|30420|30395|16
1759341600000|2025-10-01 18:00:00|30420.6|30395.6|30420|30395|30422|30397|30420|30395|7
1759342200000|2025-10-01 18:10:00|30419.6|30394.6|30419|30394|30419.6|30394.6|30418.5|30393.5|7
1759342500000|2025-10-01 18:15:00|30419.5|30394.5|30419.5|30394.5|30419.5|30394.5|30419|30394|9
1759342800000|2025-10-01 18:20:00|30420|30395|30419.5|30394.5|30420|30395|30419.5|30394.5|4
1759343100000|2025-10-01 18:25:00|30419.3|30394.3|30419|30394|30419.5|30394.5|30418.9|30393.9|11
1759343400000|2025-10-01 18:30:00|30418.9|30393.9|30412.5|30387.5|30419|30394|30410.5|30385.5|18
1759343700000|2025-10-01 18:35:00|30413|30388|30411|30386|30413.5|30388.5|30410.5|30385.5|12
1759344000000|2025-10-01 18:40:00|30410.5|30385.5|30410.5|30385.5|30411|30386|30410.5|30385.5|9
1759344300000|2025-10-01 18:45:00|30411|30386|30415.5|30390.5|30416|30391|30403.3|30378.3|27
1759344600000|2025-10-01 18:50:00|30416|30391|30417.7|30392.7|30418.5|30393.5|30414.5|30389.5|13
1759344900000|2025-10-01 18:55:00|30417|30392|30414.4|30389.4|30417.7|30392.7|30408.3|30383.3|39
1759345200000|2025-10-01 19:00:00|30414.6|30389.6|30413.5|30388.5|30414.6|30389.6|30413.5|30388.5|3
1759347000000|2025-10-01 19:30:00|30414|30389|30414|30389|30414|30389|30413.7|30388.7|3
1759347300000|2025-10-01 19:35:00|30414.1|30389.1|30414|30389|30414.1|30389.1|30414|30389|2
1759348200000|2025-10-01 19:50:00|30413.7|30388.7|30414|30389|30414|30389|30413.7|30388.7|2
1759366800000|2025-10-02 01:00:00|30428.8|30383.3|30417.5|30397.5|30435.9|30402.1|30417.2|30383.1|64
1759367100000|2025-10-02 01:05:00|30415.7|30395.7|30419.1|30399.1|30428.1|30408.1|30414.1|30394.1|37
1759367400000|2025-10-02 01:10:00|30423.1|30403.1|30427.5|30407.5|30427.5|30407.5|30422.1|30402.1|10
1759367700000|2025-10-02 01:15:00|30432.5|30412.5|30425.5|30405.5|30437.1|30417.1|30423|30403|47
1759368000000|2025-10-02 01:20:00|30427.5|30407.5|30398|30373|30428|30408|30394.4|30370.9|104
1759368300000|2025-10-02 01:25:00|30397.6|30372.6|30393.5|30373.5|30397.6|30373.5|30387.2|30367.2|22
1759368600000|2025-10-02 01:30:00|30394.5|30374.5|30372.5|30352.5|30395.1|30375.1|30371.8|30351.8|51
1759368900000|2025-10-02 01:35:00|30370.6|30350.6|30356.5|30336.5|30372.5|30352.5|30356.5|30336.5|30
1759369200000|2025-10-02 01:40:00|30356|30336|30374|30354|30377.1|30357.1|30355.5|30335.5|55
1759369500000|2025-10-02 01:45:00|30373|30353|30355|30335|30384.3|30364.3|30355|30335|64
1759369800000|2025-10-02 01:50:00|30354.5|30334.5|30346.1|30326.1|30359.5|30339.5|30346.1|30326.1|53
1759370100000|2025-10-02 01:55:00|30346.6|30326.6|30349.3|30329.3|30354|30334|30340.6|30320.6|49
1759370400000|2025-10-02 02:00:00|30349.5|30329.5|30340.1|30320.1|30351.5|30331.5|30337.5|30317.5|68
1759370700000|2025-10-02 02:05:00|30340.2|30320.2|30341.5|30321.5|30342.6|30322.6|30337.5|30317.5|46
1759371000000|2025-10-02 02:10:00|30341.3|30321.3|30347.5|30327.5|30361.4|30341.4|30341.3|30321.3|96
1759371300000|2025-10-02 02:15:00|30348.5|30328.5|30341.5|30321.5|30350.7|30330.7|30337.8|30317.8|52
1759371600000|2025-10-02 02:20:00|30342.5|30322.5|30371|30346|30371.2|30351.2|30341.5|30321.5|54
1759371900000|2025-10-02 02:25:00|30371.2|30346.2|30362|30342|30374|30354|30359.2|30339.2|74
1759372200000|2025-10-02 02:30:00|30362.5|30342.5|30367.3|30347.3|30371.5|30351.5|30358.5|30338.5|77
1759372500000|2025-10-02 02:35:00|30367.5|30347.5|30380.5|30355.5|30382.8|30362.8|30367.5|30347.5|59
1759372800000|2025-10-02 02:40:00|30383.6|30358.6|30382|30362|30397.6|30374.1|30380.8|30358|80
1759373100000|2025-10-02 02:45:00|30383.1|30363.1|30369.5|30349.5|30385|30365|30369.1|30349.1|61
1759373400000|2025-10-02 02:50:00|30370|30350|30371|30351|30374|30354|30369.5|30348|29
1759373700000|2025-10-02 02:55:00|30373.5|30348.5|30384.3|30359.3|30384.3|30359.3|30370.5|30348.5|38
1759374000000|2025-10-02 03:00:00|30382.5|30357.5|30394|30374|30426.2|30389.4|30382.5|30353.7|106
1759374300000|2025-10-02 03:05:00|30394.5|30374.5|30392.2|30372.2|30395.1|30375.1|30391.2|30371.2|38
1759374600000|2025-10-02 03:10:00|30392.1|30372.1|30389.6|30369.6|30394|30374|30389|30369|57
1759374900000|2025-10-02 03:15:00|30389.2|30369.2|30393.3|30373.3|30394|30374|30389.2|30369.2|58
1759375200000|2025-10-02 03:20:00|30393.8|30373.8|30390.9|30370.9|30393.8|30373.8|30390|30370|52
1759375500000|2025-10-02 03:25:00|30390.7|30370.7|30388|30368|30391|30371|30386|30366|66
1759375800000|2025-10-02 03:30:00|30387.8|30367.8|30394.7|30369.7|30395.7|30370.7|30387.2|30365.7|38
1759376100000|2025-10-02 03:35:00|30394.5|30369.5|30388.6|30363.6|30394.5|30371.4|30388.6|30363.6|41
1759376400000|2025-10-02 03:40:00|30389.2|30364.2|30393.6|30368.6|30394.7|30371|30388.3|30363.3|35
1759376700000|2025-10-02 03:45:00|30394.1|30369.1|30394.8|30374.8|30398.9|30378.9|30393.5|30368.6|33
1759377000000|2025-10-02 03:50:00|30395.5|30375.5|30395.1|30375.1|30398.8|30378.8|30389.8|30364.8|46
1759377300000|2025-10-02 03:55:00|30395.2|30375.2|30398.2|30378.2|30402.5|30382.5|30387.5|30366.6|70
1759377600000|2025-10-02 04:00:00|30397.5|30377.5|30402|30382|30409.1|30389.1|30397|30377|43
1759377900000|2025-10-02 04:05:00|30402.2|30382.2|30393.8|30373.8|30403.6|30383.6|30389.9|30369.9|48
1759378200000|2025-10-02 04:10:00|30393.7|30373.7|30401.9|30381.9|30401.9|30381.9|30393.7|30373.7|27
1759378500000|2025-10-02 04:15:00|30401.8|30381.8|30402.7|30382.7|30405|30385|30400.9|30380.9|34
1759378800000|2025-10-02 04:20:00|30402.9|30382.9|30395.5|30375.5|30402.9|30382.9|30395|30375|41
1759379100000|2025-10-02 04:25:00|30395|30375|30385.5|30365.5|30395.5|30375.5|30385.5|30365.5|36
1759379400000|2025-10-02 04:30:00|30386|30366|30412.8|30358.5|30421.8|30380|30386|30358.5|33
1759379700000|2025-10-02 04:35:00|30411.7|30371.4|30400|30375|30424.4|30378.4|30397.6|30364.6|56
1759380000000|2025-10-02 04:40:00|30400.2|30375.2|30391.8|30366.8|30400.6|30376.9|30390.7|30366.8|77
1759380300000|2025-10-02 04:45:00|30392|30367|30394.5|30369.5|30418.3|30369.7|30385.8|30349.4|92
1759380600000|2025-10-02 04:50:00|30394.4|30369.4|30387.8|30367.8|30396.1|30371.7|30386|30366|49
1759380900000|2025-10-02 04:55:00|30387.5|30367.5|30403.8|30358.4|30403.8|30372|30385.2|30347.2|60
1759381200000|2025-10-02 05:00:00|30404|30358.1|30400.5|30375.5|30406.8|30375.6|30386.2|30340|99
1759381500000|2025-10-02 05:05:00|30400.6|30375.6|30395.5|30375.5|30400.9|30377.1|30395.5|30374.6|22
1759381800000|2025-10-02 05:10:00|30395.9|30375.9|30397.1|30377.1|30397.1|30377.1|30395.2|30375.2|9
1759382100000|2025-10-02 05:15:00|30397.2|30377.2|30395.5|30375.5|30397.2|30377.2|30395.5|30375.5|9
1759382400000|2025-10-02 05:20:00|30395.1|30375.1|30394|30374|30395.6|30375.5|30387.5|30367.5|17
1759382700000|2025-10-02 05:25:00|30395.1|30375.1|30394.1|30374.1|30396.3|30375.1|30394.1|30370.5|9
1759383000000|2025-10-02 05:30:00|30396|30371|30403|30383|30405.5|30385.5|30396|30371|12
1759383300000|2025-10-02 05:35:00|30397.8|30377.8|30395.5|30375.5|30397.8|30377.8|30392.5|30372.5|25
1759383600000|2025-10-02 05:40:00|30395.6|30375.6|30394.1|30374.1|30399.6|30375.6|30394|30372|17
1759383900000|2025-10-02 05:45:00|30396.2|30376.2|30401.1|30376.1|30401.1|30376.2|30392.6|30367.6|32
1759384200000|2025-10-02 05:50:00|30401.5|30376.5|30402|30382|30406|30386|30399.5|30374.5|17
1759384500000|2025-10-02 05:55:00|30401.5|30381.5|30392.5|30372.5|30401.5|30381.5|30392.5|30372.5|15
1759384800000|2025-10-02 06:00:00|30394.4|30374.4|30385|30365|30394.4|30374.4|30385|30365|62
1759385100000|2025-10-02 06:05:00|30386.5|30366.5|30382.1|30362.1|30387.6|30367.6|30382.1|30362.1|58
1759385400000|2025-10-02 06:10:00|30382|30362|30367.5|30347.5|30384.6|30363.5|30365.5|30345.5|70
1759385700000|2025-10-02 06:15:00|30362.8|30342.8|30366.5|30346.5|30372|30349.2|30362|30342|37
1759386000000|2025-10-02 06:20:00|30367.1|30347.1|30367.5|30347.5|30382.3|30359.1|30365.5|30345.5|60
1759386300000|2025-10-02 06:25:00|30367.1|30347.1|30367.5|30347.5|30373.3|30353.3|30365.5|30345.5|95
1759386600000|2025-10-02 06:30:00|30370.2|30350.2|30368.7|30348.7|30370.8|30350.8|30364.5|30344.5|65
1759386900000|2025-10-02 06:35:00|30368.5|30348.5|30372.5|30352.5|30372.5|30352.5|30364.2|30344.2|71
1759387200000|2025-10-02 06:40:00|30374|30354|30381.5|30356.5|30408.6|30377.6|30374|30347.4|78
1759387500000|2025-10-02 06:45:00|30383|30358|30421.7|30350|30429.8|30368.2|30382|30326|117
1759387800000|2025-10-02 06:50:00|30421.9|30350.2|30392.5|30367.5|30435.5|30374|30392|30336.6|133
1759388100000|2025-10-02 06:55:00|30393|30368|30394|30374|30396.1|30376.1|30382|30362|72
1759388400000|2025-10-02 07:00:00|30393.5|30373.5|30385.4|30365.4|30402.5|30382.5|30381.5|30356.5|76
1759388700000|2025-10-02 07:05:00|30385|30365|30375.1|30355.1|30385|30365|30374|30354|63
1759389000000|2025-10-02 07:10:00|30375.5|30355.5|30383.8|30363.8|30386.3|30366.3|30375.5|30355.5|71
1759389300000|2025-10-02 07:15:00|30384|30364|30379.6|30359.6|30384|30364|30374.6|30354.6|74
1759389600000|2025-10-02 07:20:00|30380|30360|30375|30355|30383.9|30363.9|30373.5|30353.5|57
1759389900000|2025-10-02 07:25:00|30375.5|30355.5|30397.5|30377.5|30399.4|30377.5|30375.5|30355.5|107
1759390200000|2025-10-02 07:30:00|30398.9|30378.9|30392.2|30372.2|30399.1|30379.1|30390.7|30370.7|36
1759390500000|2025-10-02 07:35:00|30393.2|30373.2|30394.5|30374.5|30395.4|30375.4|30393.2|30373.2|28
1759390800000|2025-10-02 07:40:00|30393.2|30373.2|30393.6|30373.6|30394.9|30374.9|30392.1|30372.1|35
1759391100000|2025-10-02 07:45:00|30394|30374|30392.5|30372.5|30394.8|30374.8|30391.8|30371.8|49
1759391400000|2025-10-02 07:50:00|30391.3|30371.3|30382.5|30362.5|30392.7|30372.7|30382.5|30362.5|20
1759391700000|2025-10-02 07:55:00|30384.1|30364.1|30393.5|30373.5|30393.5|30373.5|30384.1|30364.1|29
1759392000000|2025-10-02 08:00:00|30394.1|30374.1|30390.9|30370.9|30395.8|30375.8|30390.5|30370.5|32
1759392300000|2025-10-02 08:05:00|30391|30371|30388.2|30368.2|30391.7|30371.7|30388.2|30368.2|43
1759392600000|2025-10-02 08:10:00|30388.5|30368.5|30388.4|30368.4|30388.5|30368.5|30387.1|30367.1|25
1759392900000|2025-10-02 08:15:00|30387.9|30367.9|30387.5|30367.5|30389.2|30369.2|30382.5|30362.5|31
1759393200000|2025-10-02 08:20:00|30387.6|30367.6|30387|30367|30387.9|30367.9|30385.4|30365.4|14
1759393500000|2025-10-02 08:25:00|30386.9|30366.9|30386|30366|30387.7|30367.7|30386|30366|17
1759393800000|2025-10-02 08:30:00|30385.5|30365.5|30385|30365|30385.5|30365.5|30385|30365|4
1759394100000|2025-10-02 08:35:00|30384.9|30364.9|30386|30366|30388|30368|30384.9|30364.9|28
1759394400000|2025-10-02 08:40:00|30387|30367|30386|30366|30387|30367|30386|30366|27
1759394700000|2025-10-02 08:45:00|30386.5|30366.5|30388.5|30368.5|30389.3|30369.3|30386|30366|24
1759395000000|2025-10-02 08:50:00|30388.4|30368.4|30390.1|30370.1|30390.1|30370.1|30387.8|30367.8|22
1759395300000|2025-10-02 08:55:00|30389.7|30369.7|30386|30366|30390.1|30370.1|30385.3|30365.3|18
1759395600000|2025-10-02 09:00:00|30386.4|30366.4|30387.4|30367.4|30388.3|30368.3|30386.4|30366.4|16
1759395900000|2025-10-02 09:05:00|30387.8|30367.8|30393.3|30373.3|30393.5|30373.5|30387.5|30367.5|31
1759396200000|2025-10-02 09:10:00|30392.6|30372.6|30390.8|30370.8|30394|30374|30389.3|30369.3|20
1759396500000|2025-10-02 09:15:00|30390.7|30370.7|30388|30368|30391.1|30371.1|30386.7|30366.7|21
1759396800000|2025-10-02 09:20:00|30390|30370|30391.5|30371.5|30393|30373|30390|30370|8
1759397100000|2025-10-02 09:25:00|30391|30371|30392.4|30372.4|30396.5|30376.5|30391|30371|32
1759397400000|2025-10-02 09:30:00|30392.3|30372.3|30387.5|30367.5|30392.7|30372.7|30384.4|30364.4|50
1759397700000|2025-10-02 09:35:00|30387.8|30367.8|30394|30374|30394.4|30374.4|30387|30367|60
1759398000000|2025-10-02 09:40:00|30395.9|30375.9|30393|30373|30396.4|30376.4|30392|30372|38
1759398300000|2025-10-02 09:45:00|30393.2|30373.2|30403.1|30383.1|30403.1|30383.1|30390.9|30370.9|48
1759398600000|2025-10-02 09:50:00|30403.5|30383.5|30405.5|30385.5|30407.2|30387.2|30403|30383|28
1759398900000|2025-10-02 09:55:00|30406.5|30386.5|30404.1|30384.1|30407|30387|30400.5|30380.5|41
1759399200000|2025-10-02 10:00:00|30404.3|30384.3|30400|30380|30414.6|30394.6|30400|30380|36
1759399500000|2025-10-02 10:05:00|30398.5|30378.5|30401.5|30381.5|30401.5|30381.5|30398.5|30378.5|25
1759399800000|2025-10-02 10:10:00|30401.4|30381.4|30401.5|30381.5|30401.5|30381.5|30401.4|30381.4|6
1759400100000|2025-10-02 10:15:00|30402|30382|30400|30380|30402.6|30382.6|30400|30380|13
1759400400000|2025-10-02 10:20:00|30399.7|30379.7|30399.9|30379.9|30400|30380|30399.6|30379.6|16
1759400700000|2025-10-02 10:25:00|30399.8|30379.8|30399.8|30379.8|30400.1|30380.1|30398.9|30378.9|43
1759401000000|2025-10-02 10:30:00|30399.9|30379.9|30400.1|30380.1|30400.1|30380.1|30399|30379|25
1759401300000|2025-10-02 10:35:00|30399.5|30379.5|30399.5|30379.5|30400.1|30380.1|30399.5|30379.5|16
1759401600000|2025-10-02 10:40:00|30400.1|30380.1|30399.6|30379.6|30400.1|30380.1|30399|30379|64
1759401900000|2025-10-02 10:45:00|30399.5|30379.5|30406|30381|30406|30382.5|30397.5|30374.7|32
1759402200000|2025-10-02 10:50:00|30410.5|30385.5|30410|30385|30412.6|30387.6|30404|30379|28
1759402500000|2025-10-02 10:55:00|30410.5|30385.5|30410.6|30385.6|30411.6|30386.6|30404.6|30379.6|20
1759402800000|2025-10-02 11:00:00|30408.1|30388.1|30402.5|30382.5|30409.1|30389.1|30399.5|30379.5|27
1759403100000|2025-10-02 11:05:00|30403.5|30383.5|30407.3|30387.3|30408.3|30388.3|30403.5|30383.5|19
1759403400000|2025-10-02 11:10:00|30407.5|30387.5|30406.5|30386.5|30408.8|30388.8|30406.5|30386.5|19
1759403700000|2025-10-02 11:15:00|30407|30387|30406.5|30386.5|30407|30387|30406.4|30386.4|6
1759404000000|2025-10-02 11:20:00|30406|30386|30406.7|30386.7|30408.5|30388.5|30406|30386|19
1759404300000|2025-10-02 11:25:00|30407.1|30387.1|30410.6|30390.6|30410.6|30390.6|30407.1|30387.1|16
1759404600000|2025-10-02 11:30:00|30410.7|30390.7|30409.5|30389.5|30411|30391|30409.5|30389.5|20
1759404900000|2025-10-02 11:35:00|30410|30390|30396|30376|30410|30390|30394|30374|28
1759405200000|2025-10-02 11:40:00|30396.3|30376.3|30395.1|30375.1|30396.3|30376.3|30394.6|30374.6|54
1759405500000|2025-10-02 11:45:00|30394.8|30374.8|30402.5|30377.5|30402.5|30379.5|30394.8|30374.8|18
1759405800000|2025-10-02 11:50:00|30402.2|30382.2|30402.4|30377.4|30402.9|30382.2|30399.1|30376.2|28
1759406100000|2025-10-02 11:55:00|30402.6|30377.6|30398.5|30378.5|30402.8|30379.8|30397.7|30375.2|28
1759406400000|2025-10-02 12:00:00|30400|30375|30403.4|30383.4|30416.6|30383.5|30399.9|30371.9|83
1759406700000|2025-10-02 12:05:00|30402.8|30382.8|30414.1|30374.3|30425.7|30382.8|30398.8|30368.8|38
1759407000000|2025-10-02 12:10:00|30415.9|30376.1|30403.6|30378.6|30415.9|30379.9|30403|30372.3|27
1759407300000|2025-10-02 12:15:00|30404.1|30379.1|30410|30385|30423.6|30385|30403.6|30359|27
1759407600000|2025-10-02 12:20:00|30410.6|30385.6|30410|30385|30410.9|30385.9|30409.2|30384.2|11
1759407900000|2025-10-02 12:25:00|30408.5|30383.5|30492.9|30319.6|30492.9|30386.1|30408.5|30310.3|29
1759408200000|2025-10-02 12:30:00|30493.6|30300|30423.7|30388.7|30502|30412.7|30417.3|30300|134
1759408500000|2025-10-02 12:35:00|30417.3|30382.3|30411.1|30391.1|30427.7|30397|30411|30382.3|39
1759408800000|2025-10-02 12:40:00|30411|30391|30420.9|30400.9|30424|30403.6|30410.6|30390.6|44
1759409100000|2025-10-02 12:45:00|30421.4|30401.4|30418.2|30398.2|30421.4|30401.4|30416.9|30396.9|67
1759409400000|2025-10-02 12:50:00|30418.3|30398.3|30423|30403|30424.2|30404.2|30417.9|30397.9|31
1759409700000|2025-10-02 12:55:00|30422.9|30402.9|30421.6|30401.6|30423.5|30403.5|30421.2|30401.2|28
1759410000000|2025-10-02 13:00:00|30421.1|30401.1|30424.7|30404.7|30424.8|30404.8|30419.9|30399.9|32
1759410300000|2025-10-02 13:05:00|30424.2|30404.2|30422.4|30402.4|30424.2|30404.2|30422.4|30402.4|12
1759410600000|2025-10-02 13:10:00|30421.8|30401.8|30422|30402|30422.7|30402.7|30421.4|30401.4|27
1759410900000|2025-10-02 13:15:00|30422.4|30402.4|30424|30404|30425|30405|30422.4|30402.4|9
1759411200000|2025-10-02 13:20:00|30425|30405|30425.5|30405.5|30425.5|30405.5|30423|30403|10
1759411500000|2025-10-02 13:25:00|30425|30405|30425|30405|30426|30406|30425|30405|4
1759411800000|2025-10-02 13:30:00|30425.2|30405.2|30438.4|30413.4|30441.7|30413.9|30424.7|30400.4|45
1759412100000|2025-10-02 13:35:00|30439|30414|30441.2|30416.2|30461.6|30424.6|30438.4|30393.3|69
1759412400000|2025-10-02 13:40:00|30441.4|30416.4|30434.8|30409.8|30480.7|30428.1|30430.6|30397.8|66
1759412700000|2025-10-02 13:45:00|30434.6|30409.6|30432.5|30412.5|30435.5|30415.5|30431.1|30406.1|23
1759413000000|2025-10-02 13:50:00|30453.5|30433.5|30446.4|30421.4|30463.4|30437.5|30435|30410|71
1759413300000|2025-10-02 13:55:00|30445.5|30420.5|30438.3|30413.3|30455|30430|30433.1|30410.4|62
1759413600000|2025-10-02 14:00:00|30439.1|30414.1|30449.9|30424.9|30455.5|30435.5|30439.1|30414.1|27
1759413900000|2025-10-02 14:05:00|30450|30425|30444.9|30424.9|30455|30431.3|30442.9|30422.9|75
1759414200000|2025-10-02 14:10:00|30444.7|30424.7|30453.4|30428.4|30455.2|30430.2|30443.1|30423.1|34
1759414500000|2025-10-02 14:15:00|30447.7|30427.7|30448.7|30423.7|30448.7|30427.7|30440.5|30418|39
1759414800000|2025-10-02 14:20:00|30449.1|30424.1|30447.1|30427.1|30449.7|30429.7|30443.3|30418.3|17
1759415100000|2025-10-02 14:25:00|30447.5|30427.5|30445|30425|30447.5|30427.5|30445|30425|8
1759415400000|2025-10-02 14:30:00|30445.5|30425.5|30445.8|30425.8|30445.9|30425.9|30445|30425|37
1759415700000|2025-10-02 14:35:00|30445.4|30425.4|30455.5|30435.5|30455.5|30435.5|30445.4|30425.4|14
1759416000000|2025-10-02 14:40:00|30453.2|30433.2|30463|30438|30464.6|30442|30452.5|30432.5|31
1759416300000|2025-10-02 14:45:00|30460.5|30440.5|30460.9|30440.9|30463.1|30443.1|30459.9|30439.9|25
1759416600000|2025-10-02 14:50:00|30461.5|30441.5|30457.5|30437.5|30461.5|30441.5|30457.5|30437.5|11
1759416900000|2025-10-02 14:55:00|30464|30444|30465|30445|30466|30446|30464|30444|7
1759417500000|2025-10-02 15:05:00|30464.7|30444.7|30453.1|30433.1|30465|30445|30452.4|30432.4|34
1759417800000|2025-10-02 15:10:00|30452.7|30432.7|30460.1|30440.1|30460.1|30440.1|30452.5|30432.5|30
1759418100000|2025-10-02 15:15:00|30461.5|30441.5|30489.6|30438.4|30499.6|30455.4|30461.5|30433.2|38
1759418400000|2025-10-02 15:20:00|30489.9|30438|30450.1|30425.1|30501.9|30461.1|30449.4|30412|112
1759418700000|2025-10-02 15:25:00|30458.4|30420|30465.5|30445.5|30496|30448.7|30449.9|30418.6|72
1759419000000|2025-10-02 15:30:00|30464.9|30444.9|30467.5|30447.5|30478.2|30453.2|30464.9|30442.5|34
1759419300000|2025-10-02 15:35:00|30468.1|30448.1|30489.1|30464.1|30494.4|30464.2|30467.5|30445.4|25
1759419600000|2025-10-02 15:40:00|30489.2|30464.2|30487.4|30462.4|30505.1|30465.2|30487.4|30442.4|50
1759419900000|2025-10-02 15:45:00|30487.7|30462.7|30478.1|30458.1|30489.2|30464.2|30476.5|30455.5|15
1759420200000|2025-10-02 15:50:00|30478.5|30458.5|30478|30453|30482.1|30462.1|30473|30448|22
1759420500000|2025-10-02 15:55:00|30479|30454|30463.4|30438.4|30480.6|30458.1|30460|30438.4|24
1759420800000|2025-10-02 16:00:00|30463.6|30438.6|30458|30422.1|30466.7|30440.3|30446|30413.3|53
1759421100000|2025-10-02 16:05:00|30453|30428|30467.4|30442.4|30486.7|30443.1|30453|30419.4|72
1759421400000|2025-10-02 16:10:00|30467|30442|30459|30434|30467|30442|30459|30434|18
1759421700000|2025-10-02 16:15:00|30459.5|30434.5|30447.5|30427.5|30460.3|30435.3|30447.5|30425|22
1759422000000|2025-10-02 16:20:00|30450|30425|30450|30425|30450.3|30425.3|30449.9|30424.9|6
1759422300000|2025-10-02 16:25:00|30451.5|30426.5|30449.5|30424.5|30452.6|30427.6|30449.5|30424.5|6
1759422600000|2025-10-02 16:30:00|30450|30425|30448.5|30423.5|30450|30425|30448|30423|14
1759422900000|2025-10-02 16:35:00|30448|30423|30446.5|30421.5|30449.2|30424.2|30444|30419|21
1759423200000|2025-10-02 16:40:00|30446|30421|30450|30425|30451|30426|30446|30421|29
1759423500000|2025-10-02 16:45:00|30449.5|30424.5|30449.5|30424.5|30450|30425|30449.5|30424.5|13
1759423800000|2025-10-02 16:50:00|30450|30425|30450|30425|30450|30425|30449.5|30424.5|5
1759424100000|2025-10-02 16:55:00|30450.1|30425.1|30449.5|30424.5|30450.1|30425.1|30449.5|30424.5|53
1759424400000|2025-10-02 17:00:00|30450|30425|30449.5|30424.5|30450|30425|30449.5|30424.5|6
1759424700000|2025-10-02 17:05:00|30449.6|30424.6|30449.6|30424.6|30449.6|30424.6|30449.6|30424.6|1
1759425000000|2025-10-02 17:10:00|30450|30425|30449.6|30424.6|30450|30425|30449.6|30424.6|6
1759425300000|2025-10-02 17:15:00|30450|30425|30450.2|30425.2|30450.2|30425.2|30449.6|30424.6|33
1759425600000|2025-10-02 17:20:00|30449.7|30424.7|30450.2|30425.2|30450.2|30425.2|30449.6|30424.6|44
1759425900000|2025-10-02 17:25:00|30449.7|30424.7|30449.6|30424.6|30450.6|30425.6|30449.6|30424.6|24
1759426200000|2025-10-02 17:30:00|30450.1|30425.1|30449.6|30424.6|30450.1|30425.1|30449.6|30424.6|27
1759426500000|2025-10-02 17:35:00|30450.1|30425.1|30451.8|30426.8|30451.8|30426.8|30449.6|30424.6|9
1759426800000|2025-10-02 17:40:00|30452|30427|30451.8|30426.8|30452|30427|30451.5|30426.5|16
1759427100000|2025-10-02 17:45:00|30452|30427|30451.8|30426.8|30452.4|30427.4|30451.4|30426.4|111
1759427400000|2025-10-02 17:50:00|30452|30427|30452.4|30427.4|30452.4|30427.4|30451.6|30426.6|224
1759427700000|2025-10-02 17:55:00|30452|30427|30451.4|30426.4|30452.4|30427.4|30451.4|30426.4|128
1759428000000|2025-10-02 18:00:00|30451.8|30426.8|30451.4|30426.4|30452|30427|30451.2|30426.2|19
1759428300000|2025-10-02 18:05:00|30451.8|30426.8|30452|30427|30452|30427|30451.8|30426.8|4
1759428600000|2025-10-02 18:10:00|30451.4|30426.4|30468|30443|30481.2|30456.2|30451.4|30426.4|72
1759428900000|2025-10-02 18:15:00|30468.7|30443.7|30458|30433|30468.7|30443.7|30458|30433|24
1759429200000|2025-10-02 18:20:00|30458.7|30433.7|30461.9|30436.9|30471.8|30436.9|30458|30433|41
1759429500000|2025-10-02 18:25:00|30462.7|30437.7|30463.7|30438.7|30463.7|30438.7|30462.7|30437.7|22
1759429800000|2025-10-02 18:30:00|30463.4|30438.4|30458.7|30433.7|30463.4|30438.4|30458|30433|14
1759430100000|2025-10-02 18:35:00|30458.4|30433.4|30455|30430|30473.8|30437.1|30455|30430|12
1759430400000|2025-10-02 18:40:00|30455.6|30430.6|30454.6|30429.6|30456|30431|30453|30428|30
1759430700000|2025-10-02 18:45:00|30454.5|30429.5|30454.6|30429.6|30455|30430|30454.5|30429.5|14
1759431000000|2025-10-02 18:50:00|30455|30430|30454.6|30429.6|30455|30430|30454.6|30429.6|10
1759431300000|2025-10-02 18:55:00|30455|30430|30455|30430|30455|30430|30454.6|30429.6|5
1759431600000|2025-10-02 19:00:00|30454.6|30429.6|30453.5|30428.5|30455|30430|30452.8|30427.8|22
1759431900000|2025-10-02 19:05:00|30454|30429|30454|30429|30454.6|30429.6|30453.6|30428.6|13
1759432200000|2025-10-02 19:10:00|30454.6|30429.6|30454|30429|30454.6|30429.6|30454|30429|4
1759432500000|2025-10-02 19:15:00|30454.6|30429.6|30454|30429|30454.6|30429.6|30454|30429|10
1759432800000|2025-10-02 19:20:00|30454.6|30429.6|30454.6|30429.6|30454.6|30429.6|30454|30429|13
1759433100000|2025-10-02 19:25:00|30454|30429|30454|30429|30454.6|30429.6|30454|30429|15
1759433400000|2025-10-02 19:30:00|30453.6|30428.6|30452.4|30427.4|30454.4|30429.4|30450.4|30425.4|15
1759433700000|2025-10-02 19:35:00|30452|30427|30454|30429|30455|30430|30452|30427|20
1759434000000|2025-10-02 19:40:00|30453.4|30428.4|30454|30429|30454.6|30429.6|30452|30427|14
1759434300000|2025-10-02 19:45:00|30454.6|30429.6|30452.4|30427.4|30454.6|30429.6|30452.4|30427.4|9
1759434600000|2025-10-02 19:50:00|30452.8|30427.8|30454.6|30429.6|30454.6|30429.6|30452|30427|18
1759434900000|2025-10-02 19:55:00|30454|30429|30454|30429|30454.6|30429.6|30454|30429|9
1759453200000|2025-10-03 01:00:00|30455.7|30416.5|30451.3|30426.3|30455.7|30430.5|30448.6|30416.5|15
1759453500000|2025-10-03 01:05:00|30451.5|30426.5|30464.7|30417.4|30469.5|30432.4|30444.7|30407.2|158
1759453800000|2025-10-03 01:10:00|30466.5|30419.2|30465.4|30420.4|30474.9|30432.1|30452.6|30413.7|96
1759454100000|2025-10-03 01:15:00|30467.4|30422.4|30443|30423|30468.4|30426.1|30440.5|30412.4|105
1759454400000|2025-10-03 01:20:00|30443.3|30423.3|30442|30422|30445.1|30425.1|30441.5|30421.5|38
1759454700000|2025-10-03 01:25:00|30441.5|30421.5|30439.5|30419.5|30444|30422.5|30435.5|30415.5|21
1759455000000|2025-10-03 01:30:00|30439|30419|30422.6|30397.6|30441|30420.2|30420|30385.8|35
1759455300000|2025-10-03 01:35:00|30426.9|30401.9|30430|30405|30435|30410|30426.4|30395.8|46
1759455600000|2025-10-03 01:40:00|30430.7|30405.7|30432.6|30407.6|30432.6|30407.6|30430|30405|22
1759455900000|2025-10-03 01:45:00|30435|30410|30431.5|30406.5|30436.9|30411.9|30431.5|30406.5|16
1759456200000|2025-10-03 01:50:00|30431|30406|30422.5|30397.5|30431|30406|30420|30395|37
1759456500000|2025-10-03 01:55:00|30425.5|30400.5|30420.2|30395.2|30431.5|30406.5|30420.2|30395.2|28
1759456800000|2025-10-03 02:00:00|30420.4|30395.4|30426.5|30406.5|30427|30407|30420|30395|51
1759457100000|2025-10-03 02:05:00|30424.5|30404.5|30427.5|30407.5|30428.1|30408.1|30424.1|30404.1|40
1759457400000|2025-10-03 02:10:00|30428.1|30408.1|30430.5|30410.5|30432.4|30412.4|30427.5|30407.5|47
1759457700000|2025-10-03 02:15:00|30430.6|30410.6|30445.2|30420.2|30445.4|30420.4|30429.1|30406.6|59
1759458000000|2025-10-03 02:20:00|30445|30420|30452.3|30427.3|30457|30432|30440.2|30417.3|43
1759458300000|2025-10-03 02:25:00|30454|30429|30443.5|30423.5|30455|30430|30443.5|30422.6|47
1759458600000|2025-10-03 02:30:00|30443.6|30423.6|30445|30420|30452.5|30432.5|30441|30416|53
1759458900000|2025-10-03 02:35:00|30449.3|30429.3|30427.5|30407.5|30452.8|30430.7|30427.5|30407.5|60
1759459200000|2025-10-03 02:40:00|30429.8|30409.8|30429|30409|30430.3|30410.3|30429|30409|48
1759459500000|2025-10-03 02:45:00|30429.5|30409.5|30421.1|30401.1|30432.5|30412.5|30420|30400|59
1759459800000|2025-10-03 02:50:00|30421.5|30401.5|30420.2|30400.2|30427.5|30407.5|30418|30395.5|80
1759460100000|2025-10-03 02:55:00|30420.1|30400.1|30403|30383|30422|30402|30402.5|30382.5|59
1759460400000|2025-10-03 03:00:00|30402.5|30382.5|30414|30394|30421.5|30401.5|30402.5|30382.5|67
1759460700000|2025-10-03 03:05:00|30414.1|30394.1|30412.5|30392.5|30414.2|30394.2|30407.5|30387.5|27
1759461000000|2025-10-03 03:10:00|30408.5|30388.5|30407.7|30387.7|30418.2|30398.2|30407.5|30387.5|44
1759461300000|2025-10-03 03:15:00|30407.5|30387.5|30400.7|30380.7|30407.5|30387.5|30396.7|30376.7|67
1759461600000|2025-10-03 03:20:00|30400.9|30380.9|30402.5|30382.5|30403.3|30383.3|30396.2|30376.2|52
1759461900000|2025-10-03 03:25:00|30408.5|30388.5|30410.5|30390.5|30410.5|30390.5|30405.1|30385.1|31
1759462200000|2025-10-03 03:30:00|30409.7|30389.7|30417.2|30397.2|30419.1|30399.1|30409.7|30389.7|59
1759462500000|2025-10-03 03:35:00|30416.7|30396.7|30418.7|30393.7|30419.6|30399.6|30415.5|30393.7|77
1759462800000|2025-10-03 03:40:00|30418.3|30393.3|30404.9|30384.9|30418.7|30395.8|30404.9|30383.7|59
1759463100000|2025-10-03 03:45:00|30404.8|30384.8|30390|30370|30404.8|30384.8|30387|30367|34
1759463400000|2025-10-03 03:50:00|30392|30372|30393.7|30373.7|30394.3|30374.3|30391.2|30371.2|36
1759463700000|2025-10-03 03:55:00|30393.4|30373.4|30377.5|30357.5|30393.4|30373.4|30377.5|30357.5|62
1759464000000|2025-10-03 04:00:00|30376.1|30356.1|30377.5|30357.5|30379.8|30359.8|30375.2|30355.2|22
1759464300000|2025-10-03 04:05:00|30379.6|30359.6|30380.1|30360.1|30381.3|30360.1|30377.5|30356.1|14
1759464600000|2025-10-03 04:10:00|30381|30356|30382.5|30362.5|30384.4|30364.4|30380.1|30356|8
1759464900000|2025-10-03 04:15:00|30384.4|30364.4|30382.5|30362.5|30384.4|30364.4|30382.5|30362.5|2
1759465200000|2025-10-03 04:20:00|30384.4|30364.4|30382.5|30362.5|30384.4|30364.4|30382.5|30362.5|4
1759466100000|2025-10-03 04:35:00|30384.4|30364.4|30392.5|30372.5|30394.5|30374.5|30382.5|30362.5|21
1759466400000|2025-10-03 04:40:00|30394|30374|30392.5|30372.5|30394|30374|30392.5|30372.5|6
1759466700000|2025-10-03 04:45:00|30392|30372|30385|30365|30392|30372|30385|30365|9
1759467000000|2025-10-03 04:50:00|30385.9|30365.9|30387|30367|30387|30367|30384.1|30364.1|20
1759467300000|2025-10-03 04:55:00|30387.2|30367.2|30386.4|30366.4|30387.2|30367.2|30385.1|30365.1|18
1759467600000|2025-10-03 05:00:00|30386.5|30366.5|30389.5|30369.5|30389.8|30369.8|30386.5|30366.5|14
1759467900000|2025-10-03 05:05:00|30388|30368|30384.5|30364.5|30388|30368|30384.5|30364.5|17
1759468200000|2025-10-03 05:10:00|30385|30365|30386.4|30366.4|30386.8|30366.8|30384|30364|14
1759468500000|2025-10-03 05:15:00|30386.3|30366.3|30388|30368|30388.1|30368.1|30386.3|30366.3|16
1759468800000|2025-10-03 05:20:00|30388.5|30368.5|30388.5|30368.5|30388.5|30368.5|30387.5|30367.5|8
1759469400000|2025-10-03 05:30:00|30389|30369|30399.5|30379.5|30399.5|30379.5|30389|30369|11
1759469700000|2025-10-03 05:35:00|30399|30379|30399|30379|30399.6|30379.6|30398.5|30378.5|19
1759470000000|2025-10-03 05:40:00|30400.2|30380.2|30400.5|30380.5|30401.2|30381.2|30399.3|30379.3|28
1759470300000|2025-10-03 05:45:00|30401.5|30381.5|30403.7|30383.7|30407|30387|30401.5|30381.5|63
1759470600000|2025-10-03 05:50:00|30403|30383|30409.5|30389.5|30412.1|30389.9|30402.7|30381|25
1759470900000|2025-10-03 05:55:00|30409.9|30389.9|30419.5|30399.5|30422.5|30402.5|30409.9|30389.9|42
1759471200000|2025-10-03 06:00:00|30416.5|30396.5|30416|30396|30419.4|30399.4|30415|30395|47
1759471500000|2025-10-03 06:05:00|30416.5|30396.5|30399.6|30374.6|30416.5|30396.5|30395.1|30374.6|67
1759471800000|2025-10-03 06:10:00|30400.6|30375.6|30417.2|30375.8|30428.6|30384.2|30397.5|30357.5|110
1759472100000|2025-10-03 06:15:00|30417.7|30376.3|30380.1|30360.1|30418.2|30384.7|30377.5|30357.5|86
1759472400000|2025-10-03 06:20:00|30380.3|30360.3|30385|30365|30394.5|30374.5|30378.9|30358.9|50
1759472700000|2025-10-03 06:25:00|30385.1|30365.1|30386.1|30366.1|30387.1|30367.1|30383.9|30363.9|61
1759473000000|2025-10-03 06:30:00|30385|30365|30384.5|30364.5|30385.8|30365.8|30382.9|30362.9|32
1759473300000|2025-10-03 06:35:00|30384.6|30364.6|30387.5|30362.5|30387.5|30365|30382.5|30359.9|41
1759473600000|2025-10-03 06:40:00|30383.6|30358.6|30376.5|30356.5|30385.3|30360.3|30365.6|30345.6|51
1759473900000|2025-10-03 06:45:00|30377|30357|30375|30355|30377|30357|30367.5|30347.5|24
1759474200000|2025-10-03 06:50:00|30375.2|30355.2|30375|30355|30377.5|30357.5|30371|30351|31
1759474500000|2025-10-03 06:55:00|30372.5|30352.5|30364.4|30344.4|30375|30355|30360.1|30335.6|53
1759474800000|2025-10-03 07:00:00|30364.9|30344.9|30363.5|30343.5|30366.1|30346.1|30358.5|30338.5|41
1759475100000|2025-10-03 07:05:00|30366.2|30346.2|30370|30350|30376|30352.5|30364|30344|37
1759475400000|2025-10-03 07:10:00|30370.1|30350.1|30369|30349|30370.1|30350.1|30368|30348|10
1759475700000|2025-10-03 07:15:00|30369.1|30349.1|30370.5|30345.5|30371|30349.5|30367.5|30345|52
1759476000000|2025-10-03 07:20:00|30370.6|30345.6|30363.8|30338.8|30370.6|30345.6|30359.1|30334.1|29
1759476300000|2025-10-03 07:25:00|30363.3|30338.3|30359.5|30339.5|30365.3|30345.3|30347|30327|75
1759476600000|2025-10-03 07:30:00|30359.6|30339.6|30365.5|30345.5|30373.5|30348.5|30359.6|30338.6|43
1759476900000|2025-10-03 07:35:00|30365|30345|30363.5|30343.5|30365.5|30345.5|30360.5|30340.5|28
1759477200000|2025-10-03 07:40:00|30363.1|30343.1|30363|30343|30364.1|30344.1|30359|30339|26
1759477500000|2025-10-03 07:45:00|30364.1|30344.1|30376.5|30356.5|30378.8|30358.8|30361|30341|42
1759477800000|2025-10-03 07:50:00|30374.5|30354.5|30371.9|30351.9|30376.1|30356.1|30367.5|30347.5|40
1759478100000|2025-10-03 07:55:00|30369.8|30349.8|30369.3|30349.3|30372.3|30352.3|30367.1|30347.1|60
1759478400000|2025-10-03 08:00:00|30368.5|30348.5|30364|30344|30369|30349|30363.5|30343.5|31
1759478700000|2025-10-03 08:05:00|30363.5|30343.5|30366|30346|30366|30346|30363|30343|7
1759479000000|2025-10-03 08:10:00|30366.8|30346.8|30363|30343|30367.5|30347.5|30361.4|30341.4|10
1759479300000|2025-10-03 08:15:00|30363.4|30343.4|30366.4|30346.4|30366.4|30346.4|30363.4|30343.4|6
1759479600000|2025-10-03 08:20:00|30366.3|30346.3|30365.3|30345.3|30367|30347|30364.5|30344.5|18
1759479900000|2025-10-03 08:25:00|30365|30345|30373|30353|30375.1|30355.1|30364.5|30344.5|25
1759480200000|2025-10-03 08:30:00|30373.5|30353.5|30374.4|30354.4|30377.5|30357.5|30372.5|30352.5|28
1759480500000|2025-10-03 08:35:00|30374.5|30354.5|30374|30354|30374.5|30354.5|30373|30353|17
1759480800000|2025-10-03 08:40:00|30373.5|30353.5|30375|30355|30375.6|30355.6|30373.5|30353.5|5
1759481100000|2025-10-03 08:45:00|30377.5|30357.5|30380.5|30360.5|30382|30362|30377.5|30357.5|13
1759481400000|2025-10-03 08:50:00|30380|30360|30379.6|30354.6|30380|30360|30377.5|30353.6|12
1759481700000|2025-10-03 08:55:00|30381|30356|30380|30355|30381|30356|30377.4|30352.4|24
1759482000000|2025-10-03 09:00:00|30382|30357|30391.5|30371.5|30391.5|30371.5|30380|30357|13
1759482300000|2025-10-03 09:05:00|30391.1|30371.1|30391.5|30371.5|30394.5|30372.2|30390.5|30368.5|11
1759482600000|2025-10-03 09:10:00|30391|30371|30390|30370|30391.5|30371.5|30390|30370|7
1759482900000|2025-10-03 09:15:00|30392.5|30372.5|30395.6|30375.6|30402.5|30382.5|30392.5|30372.5|24
1759483200000|2025-10-03 09:20:00|30395.1|30375.1|30395.6|30375.6|30396.2|30376.2|30395.1|30375.1|29
1759483500000|2025-10-03 09:25:00|30395.8|30375.8|30396.1|30376.1|30396.1|30376.1|30388.5|30368.5|23
1759483800000|2025-10-03 09:30:00|30396|30376|30393.5|30373.5|30399.8|30379.8|30393.5|30373.5|39
1759484100000|2025-10-03 09:35:00|30393|30373|30392.4|30372.4|30393.5|30373.5|30390|30370|128
1759484400000|2025-10-03 09:40:00|30391.6|30371.6|30385|30365|30392|30372|30383.4|30363.4|18
1759484700000|2025-10-03 09:45:00|30389|30369|30389|30369|30391|30371|30388.6|30368.6|28
1759485000000|2025-10-03 09:50:00|30391.6|30366.6|30392|30367|30392|30367|30391.1|30366.1|7
1759485300000|2025-10-03 09:55:00|30395.3|30355.5|30393.5|30368.5|30396.1|30368.6|30393|30354.6|8
1759485600000|2025-10-03 10:00:00|30393.4|30368.4|30393.5|30368.5|30393.5|30368.5|30393.1|30368.1|6
1759485900000|2025-10-03 10:05:00|30391|30366|30389|30364|30391|30366|30389|30364|13
1759486200000|2025-10-03 10:10:00|30389.4|30364.4|30386|30366|30389.4|30366|30386|30364.4|2
1759486800000|2025-10-03 10:20:00|30386.1|30366.1|30384.5|30364.5|30386.1|30366.1|30384.5|30364.5|4
1759487100000|2025-10-03 10:25:00|30385|30365|30385|30365|30385|30365|30384.5|30364.5|3
1759487400000|2025-10-03 10:30:00|30384.5|30364.5|30384.4|30364.4|30385|30365|30384.4|30364.4|9
1759487700000|2025-10-03 10:35:00|30384.5|30364.5|30384.5|30364.5|30385|30365|30384.5|30364.5|9
1759488000000|2025-10-03 10:40:00|30384|30364|30384.5|30364.5|30384.5|30364.5|30384|30364|2
1759488300000|2025-10-03 10:45:00|30384.4|30364.4|30383.4|30363.4|30384.4|30364.4|30380.2|30360.2|8
1759488600000|2025-10-03 10:50:00|30383.5|30363.5|30383.5|30363.5|30384|30364|30383|30363|7
1759488900000|2025-10-03 10:55:00|30385|30365|30384.5|30364.5|30385|30365|30383|30363|19
1759489200000|2025-10-03 11:00:00|30384.2|30364.2|30384|30364|30384.2|30364.2|30384|30364|3
1759489500000|2025-10-03 11:05:00|30381.6|30361.6|30384|30364|30384|30364|30381.6|30361.6|3
1759489800000|2025-10-03 11:10:00|30384.5|30364.5|30394.5|30374.5|30394.5|30374.5|30384.5|30364.5|19
1759490100000|2025-10-03 11:15:00|30395|30375|30394.5|30374.5|30396.8|30376.8|30394.5|30374.5|7
1759490400000|2025-10-03 11:20:00|30395.4|30375.4|30394|30374|30396.1|30376.1|30394|30374|11
1759490700000|2025-10-03 11:25:00|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|30394.1|30374.1|1
1759491000000|2025-10-03 11:30:00|30394|30374|30394|30369|30394.9|30374|30392.5|30369|14
1759491300000|2025-10-03 11:35:00|30394.6|30369.6|30388|30368|30394.9|30370.1|30386.2|30366.2|65
1759491600000|2025-10-03 11:40:00|30387.5|30367.5|30387.1|30367.1|30388|30368|30386.5|30366.5|57
1759491900000|2025-10-03 11:45:00|30385.8|30365.8|30386.5|30366.5|30388.1|30368.1|30385|30365|14
1759492200000|2025-10-03 11:50:00|30387|30367|30386|30366|30388|30368|30386|30366|7
1759492500000|2025-10-03 11:55:00|30386.5|30366.5|30397.6|30377.6|30398.1|30378.1|30386.5|30366.5|15
1759492800000|2025-10-03 12:00:00|30397|30377|30394.1|30374.1|30397|30377|30392.5|30372.5|24
1759493100000|2025-10-03 12:05:00|30394.5|30374.5|30395.9|30375.9|30398.1|30378.1|30394.5|30374.5|8
1759493400000|2025-10-03 12:10:00|30396.1|30376.1|30398.1|30378.1|30399.1|30379.1|30395.9|30375.9|8
1759493700000|2025-10-03 12:15:00|30398|30378|30395|30375|30398.2|30378.2|30393.7|30373.7|39
1759494000000|2025-10-03 12:20:00|30397.5|30372.5|30391.7|30366.7|30398.5|30373.5|30391.7|30366.7|49
1759494300000|2025-10-03 12:25:00|30391.8|30366.8|30452.5|30308.4|30452.5|30368.5|30391.4|30308.4|18
1759494600000|2025-10-03 12:30:00|30462.7|30305.7|30397.4|30377.4|30462.7|30377.4|30395.6|30305.7|42
1759494900000|2025-10-03 12:35:00|30397.2|30377.2|30398.1|30378.1|30401.5|30381.5|30395|30375|35
1759495200000|2025-10-03 12:40:00|30397.5|30377.5|30397.5|30377.5|30398.1|30378.1|30396.1|30376.1|23
1759495500000|2025-10-03 12:45:00|30396.5|30376.5|30394.5|30374.5|30399.1|30379.1|30394.1|30374.1|19
1759495800000|2025-10-03 12:50:00|30394.1|30374.1|30392|30372|30394.1|30374.1|30391.5|30371.5|10
1759496100000|2025-10-03 12:55:00|30392.5|30372.5|30392.5|30372.5|30393.5|30373.5|30392|30372|9
1759496400000|2025-10-03 13:00:00|30392|30372|30395|30375|30395|30375|30386.2|30366.2|18
1759496700000|2025-10-03 13:05:00|30394.5|30374.5|30393|30373|30395|30375|30392.5|30372.5|10
1759497000000|2025-10-03 13:10:00|30393.5|30373.5|30395|30375|30395.7|30375.7|30393.5|30373.5|10
1759497300000|2025-10-03 13:15:00|30394.8|30374.8|30395.5|30375.5|30396|30376|30392|30372|10
1759497600000|2025-10-03 13:20:00|30395|30375|30395.4|30375.4|30395.4|30375.4|30394.9|30374.9|8
1759497900000|2025-10-03 13:25:00|30395.9|30375.9|30395.7|30375.7|30396.5|30376.5|30394.5|30374.5|18
1759498200000|2025-10-03 13:30:00|30395.5|30375.5|30396|30376|30396|30376|30395.5|30375.5|29
1759498500000|2025-10-03 13:35:00|30396.1|30376.1|30393.5|30373.5|30396.1|30376.1|30387.5|30367.5|5
1759498800000|2025-10-03 13:40:00|30393|30373|30446.2|30322.1|30446.2|30374|30392.5|30322.1|19
1759499100000|2025-10-03 13:45:00|30419.8|30348.5|30396.5|30376.5|30419.8|30377.3|30393.4|30348.5|21
1759499400000|2025-10-03 13:50:00|30396|30376|30394.5|30374.5|30396|30376|30394|30374|18
1759499700000|2025-10-03 13:55:00|30393.9|30373.9|30397.3|30372.3|30397.5|30377.5|30393.9|30372.3|15
1759500000000|2025-10-03 14:00:00|30397.7|30372.7|30392.5|30372.5|30400.1|30380.1|30389.5|30369.5|39
1759500300000|2025-10-03 14:05:00|30390.2|30370.2|30401.5|30376.5|30402.5|30377.5|30388.4|30363.4|42
1759500600000|2025-10-03 14:10:00|30398.5|30373.5|30401.7|30376.7|30401.7|30376.7|30391.9|30369.4|49
1759500900000|2025-10-03 14:15:00|30401.6|30376.6|30399.5|30374.5|30403|30378|30394.6|30369.6|31
1759501200000|2025-10-03 14:20:00|30398|30373|30393.6|30368.6|30399.5|30374.5|30391.5|30366.5|35
1759501500000|2025-10-03 14:25:00|30394|30369|30394.5|30369.5|30398.6|30373.6|30391.5|30366.5|56
1759501800000|2025-10-03 14:30:00|30394|30369|30394.6|30369.6|30396|30371|30393.6|30368.6|22
1759502100000|2025-10-03 14:35:00|30394|30369|30391.6|30366.6|30394.6|30369.6|30391|30366|26
1759502400000|2025-10-03 14:40:00|30391|30366|30390|30365|30393.6|30368.6|30389|30364|24
1759502700000|2025-10-03 14:45:00|30388.8|30363.8|30385.2|30365.2|30390.8|30365.8|30385.2|30362.2|19
1759503000000|2025-10-03 14:50:00|30386.5|30366.5|30388.5|30368.5|30389.5|30369.5|30385.5|30365.5|20
1759503300000|2025-10-03 14:55:00|30388.3|30368.3|30390|30370|30390|30370|30387.8|30367.8|13
1759503600000|2025-10-03 15:00:00|30390.5|30370.5|30391|30371|30391.5|30371.5|30389.8|30369.8|8
1759503900000|2025-10-03 15:05:00|30392|30372|30392.5|30372.5|30392.5|30372.5|30391.4|30371.4|4
1759504200000|2025-10-03 15:10:00|30392.6|30372.6|30392.6|30372.6|30392.6|30372.6|30392.6|30372.6|1
1759504500000|2025-10-03 15:15:00|30392.5|30372.5|30391|30371|30392.5|30372.5|30390|30370|15
1759504800000|2025-10-03 15:20:00|30390.6|30370.6|30390|30370|30391|30371|30390|30370|6
1759505100000|2025-10-03 15:25:00|30389.5|30369.5|30389.5|30369.5|30390|30370|30389.5|30369.5|3
1759505400000|2025-10-03 15:30:00|30390|30370|30390|30370|30390.5|30370.5|30389.5|30369.5|11
1759505700000|2025-10-03 15:35:00|30389.5|30369.5|30389.5|30369.5|30390|30370|30388.5|30368.5|8
1759506000000|2025-10-03 15:40:00|30390|30370|30389.5|30369.5|30390|30370|30388|30368|6
1759506300000|2025-10-03 15:45:00|30389|30369|30391|30371|30391|30371|30388.5|30368.5|10
1759506600000|2025-10-03 15:50:00|30390.5|30370.5|30389.5|30369.5|30390.5|30370.5|30389|30369|7
1759506900000|2025-10-03 15:55:00|30390|30370|30385.5|30365.5|30390.5|30370.5|30385.5|30365.5|5
1759507200000|2025-10-03 16:00:00|30383|30363|30375|30355|30383|30363|30374.5|30354.5|20
1759507500000|2025-10-03 16:05:00|30374.5|30354.5|30369.1|30349.1|30377.5|30357.5|30369.1|30349.1|15
1759507800000|2025-10-03 16:10:00|30369|30349|30371.5|30351.5|30373|30353|30369|30349|9
1759508100000|2025-10-03 16:15:00|30372|30352|30376.2|30356.2|30376.2|30356.2|30371.6|30351.6|14
1759508400000|2025-10-03 16:20:00|30376.1|30356.1|30377.6|30357.6|30378.6|30358.6|30375.6|30355.6|14
1759508700000|2025-10-03 16:25:00|30377.8|30357.8|30376.1|30356.1|30377.8|30357.8|30375.6|30355.6|26
1759509000000|2025-10-03 16:30:00|30375.6|30355.6|30376.8|30356.8|30376.8|30356.8|30375.6|30355.6|8
1759509300000|2025-10-03 16:35:00|30376.6|30356.6|30376.4|30356.4|30378.2|30358.2|30376.4|30356.4|9
1759509600000|2025-10-03 16:40:00|30376|30356|30376.4|30356.4|30377|30357|30376|30356|4
1759509900000|2025-10-03 16:45:00|30376.3|30356.3|30376.9|30356.9|30376.9|30356.9|30376.3|30356.3|3
1759510500000|2025-10-03 16:55:00|30377|30357|30377|30357|30377|30357|30376|30356|11
1759510800000|2025-10-03 17:00:00|30376.5|30356.5|30377|30357|30377|30357|30376.5|30356.5|2
1759511100000|2025-10-03 17:05:00|30376.5|30356.5|30378.5|30358.5|30378.5|30358.5|30376.5|30356.5|12
1759511400000|2025-10-03 17:10:00|30377.5|30357.5|30379.5|30359.5|30379.5|30359.5|30377|30357|11
1759511700000|2025-10-03 17:15:00|30380.5|30360.5|30381.9|30361.9|30382.3|30362.3|30380|30360|12
1759512000000|2025-10-03 17:20:00|30382.7|30362.7|30381.4|30361.4|30383.2|30363.2|30380.8|30360.8|11
1759512300000|2025-10-03 17:25:00|30380.9|30360.9|30381.8|30361.8|30382.8|30362.8|30379.9|30359.9|16
1759512600000|2025-10-03 17:30:00|30381.3|30361.3|30379.9|30359.9|30381.4|30361.4|30379.3|30359.3|11
1759512900000|2025-10-03 17:35:00|30379.4|30359.4|30381.3|30361.3|30381.9|30361.9|30379.3|30359.3|16
1759513200000|2025-10-03 17:40:00|30381.4|30361.4|30382.8|30362.8|30383.3|30363.3|30381.4|30361.4|12
1759513500000|2025-10-03 17:45:00|30379.8|30359.8|30384.5|30364.5|30384.5|30364.5|30379.5|30359.5|33
1759513800000|2025-10-03 17:50:00|30384|30364|30391|30371|30394.1|30374.1|30382.5|30362.5|27
1759514100000|2025-10-03 17:55:00|30390.5|30370.5|30389|30369|30390.5|30370.5|30389|30369|6
1759514400000|2025-10-03 18:00:00|30390|30370|30389|30369|30390|30370|30389|30369|3
1759514700000|2025-10-03 18:05:00|30396|30376|30399|30379|30399.5|30379.5|30396|30376|12
1759515000000|2025-10-03 18:10:00|30398|30378|30397.5|30377.5|30398|30378|30396.5|30376.5|7
1759515300000|2025-10-03 18:15:00|30398|30378|30397.5|30377.5|30398.7|30378.7|30397.5|30377.5|4
1759515900000|2025-10-03 18:25:00|30396.5|30376.5|30397.5|30377.5|30397.5|30377.5|30396.5|30376.5|2
1759516200000|2025-10-03 18:30:00|30398.5|30378.5|30396.9|30376.9|30398.5|30378.5|30396.9|30376.9|3
1759516500000|2025-10-03 18:35:00|30396.5|30376.5|30390.9|30370.9|30396.5|30376.5|30390.9|30370.9|6
1759516800000|2025-10-03 18:40:00|30392.1|30372.1|30392.1|30372.1|30392.1|30372.1|30392.1|30372.1|1
1759517100000|2025-10-03 18:45:00|30392.9|30367.9|30394.2|30369.2|30394.2|30369.2|30392.9|30367.9|2
1759517400000|2025-10-03 18:50:00|30392.3|30367.3|30394|30369|30395|30370|30392.3|30367.3|12
1759517700000|2025-10-03 18:55:00|30394.8|30369.8|30393.3|30368.3|30395.2|30373.8|30382.7|30362.7|41
1759518000000|2025-10-03 19:00:00|30392.1|30367.1|30403.6|30367.6|30405.3|30367.9|30392.1|30354.7|17
1759518300000|2025-10-03 19:05:00|30392.3|30367.3|30403.4|30367.4|30405.3|30368.5|30392.3|30354.7|21
1759518600000|2025-10-03 19:10:00|30392.3|30367.3|30404.7|30366.2|30405.5|30368.3|30392|30354.3|29
1759518900000|2025-10-03 19:15:00|30393.2|30354.7|30395.5|30354.8|30416.1|30355.4|30393.2|30341.2|24
1759519200000|2025-10-03 19:20:00|30394.1|30356.2|30406|30343.2|30408.6|30357.9|30393.8|30342|8
1759519500000|2025-10-03 19:25:00|30408.4|30342|30405.7|30345.9|30408.6|30355|30402|30341.6|12
1759519800000|2025-10-03 19:30:00|30408|30341.6|30408|30341.6|30408|30341.6|30408|30341.6|1
1759520400000|2025-10-03 19:40:00|30423.9|30325.7|30408|30341.6|30423.9|30341.6|30408|30325.7|4
1759712400000|2025-10-06 01:00:00|30479.9|30278|30479.9|30278|30479.9|30278|30479.9|30278|1
1759728600000|2025-10-06 05:30:00|30545.5|30520.5|30546|30521|30546|30521|30545|30520|3
1759728900000|2025-10-06 05:35:00|30545.5|30520.5|30545.5|30520.5|30546|30521|30544.5|30519.5|6
1759729200000|2025-10-06 05:40:00|30545|30520|30545|30520|30545|30520|30545|30520|1
1759729500000|2025-10-06 05:45:00|30551.7|30526.7|30555|30535|30555|30535|30551.7|30526.7|12
1759729800000|2025-10-06 05:50:00|30550.2|30530.2|30560.1|30500.4|30562.2|30530.2|30537.6|30496|50
1759730100000|2025-10-06 05:55:00|30559.1|30501.8|30557.4|30499.9|30559.1|30501.8|30557.4|30499|23
1759730400000|2025-10-06 06:00:00|30559.1|30501.6|30551.1|30508.3|30559.1|30517.7|30538.1|30496.8|63
1759730700000|2025-10-06 06:05:00|30552.2|30509.3|30551.2|30511.1|30554.2|30511.3|30546.6|30503.7|154
1759731000000|2025-10-06 06:10:00|30557.5|30505.2|30555|30535|30571.7|30535.5|30552.5|30501.3|47
1759731300000|2025-10-06 06:15:00|30553.1|30533.1|30555.4|30535.4|30568.4|30546.6|30553.1|30533.1|41
1759731600000|2025-10-06 06:20:00|30555.6|30535.6|30560.1|30540.1|30569.5|30549.5|30554.5|30534.5|49
1759731900000|2025-10-06 06:25:00|30559.2|30539.2|30546.4|30521.4|30560.3|30540.3|30537.1|30516.4|77
1759732200000|2025-10-06 06:30:00|30546.2|30521.2|30554.8|30519.6|30554.9|30526.8|30543.7|30517.7|36
1759732500000|2025-10-06 06:35:00|30554.9|30519.7|30557.8|30502.7|30571.6|30519.7|30553.8|30492.5|47
1759732800000|2025-10-06 06:40:00|30560.2|30505.1|30556.2|30501.9|30560.2|30505.1|30556.2|30501.5|3
1759733100000|2025-10-06 06:45:00|30557.2|30511.3|30569.3|30544.3|30590.8|30545.2|30552.5|30504.6|55
1759733400000|2025-10-06 06:50:00|30572.8|30547.8|30589.4|30518.3|30595.8|30556.5|30565|30512.1|23
1759733700000|2025-10-06 06:55:00|30580.2|30534.8|30569.7|30544.7|30580.2|30545|30569.4|30534.8|22
1759734000000|2025-10-06 07:00:00|30567.5|30542.5|30558|30494.9|30575.8|30542.8|30549.5|30489.9|40
1759734300000|2025-10-06 07:05:00|30557.6|30495.3|30553.4|30494.3|30560.1|30504.2|30537.3|30481.1|61
1759734600000|2025-10-06 07:10:00|30556|30491.8|30535.8|30510.8|30556|30516|30531.9|30491.8|28
1759734900000|2025-10-06 07:15:00|30535|30510|30539.8|30503.5|30553.2|30516.4|30534|30488.9|33
1759735200000|2025-10-06 07:20:00|30539.7|30503.6|30534.7|30509.7|30540.1|30510.5|30534.5|30503.6|7
1759735500000|2025-10-06 07:25:00|30534.5|30509.5|30542.4|30497.6|30542.5|30509.6|30530|30496.7|13
1759735800000|2025-10-06 07:30:00|30541.3|30496.7|30540.5|30481.1|30548.7|30505.4|30529.5|30479.1|30
1759736100000|2025-10-06 07:35:00|30540.1|30481.4|30540.1|30481.4|30540.1|30481.4|30540.1|30481.4|1
1759736400000|2025-10-06 07:40:00|30537.6|30483.9|30553|30528|30583.4|30528|30534.3|30483.9|32
1759736700000|2025-10-06 07:45:00|30554.1|30529.1|30555|30530|30557.7|30532.7|30553|30528|6
1759737000000|2025-10-06 07:50:00|30579.9|30518.6|30576.2|30516.6|30588.8|30526.6|30569.7|30514.9|18
1759737300000|2025-10-06 07:55:00|30576.6|30516.3|30573.8|30523.4|30576.6|30524.7|30569.7|30516.3|19
1759737600000|2025-10-06 08:00:00|30570|30521.5|30571.8|30536.6|30585.8|30536.6|30570|30519.6|36
1759737900000|2025-10-06 08:05:00|30578.7|30529.7|30570|30545|30578.7|30545|30565.9|30529.7|4
1759738200000|2025-10-06 08:10:00|30572.9|30535.5|30561.5|30541.5|30572.9|30546.5|30561.1|30535.5|30
1759738500000|2025-10-06 08:15:00|30560.6|30540.6|30570.1|30545.1|30572.6|30547.6|30560.6|30540.6|12
1759738800000|2025-10-06 08:20:00|30570|30545|30570|30545|30571|30546|30569.5|30544.5|6
1759739100000|2025-10-06 08:25:00|30569|30544|30568.3|30504.1|30583.5|30545|30563.1|30503.6|51
1759739400000|2025-10-06 08:30:00|30564.6|30520.1|30567.3|30497.2|30581.2|30526|30541|30490.4|72
1759739700000|2025-10-06 08:35:00|30567.8|30497.7|30555.1|30505.4|30567.8|30518|30543|30489.7|30
1759740000000|2025-10-06 08:40:00|30554.1|30506.3|30544.5|30519.5|30565.8|30520.6|30539|30489.7|62
1759740300000|2025-10-06 08:45:00|30545.6|30520.6|30551|30526|30561.6|30536.6|30541.5|30516.5|30
1759740600000|2025-10-06 08:50:00|30551.6|30526.6|30547.6|30522.6|30560.5|30528.6|30538|30513|55
1759740900000|2025-10-06 08:55:00|30547|30522|30544|30519|30547.6|30522.6|30543.6|30518.6|10
1759741200000|2025-10-06 09:00:00|30544.6|30519.6|30558.2|30533.2|30558.2|30533.2|30538.6|30513.6|72
1759741500000|2025-10-06 09:05:00|30561.6|30536.6|30554|30529|30569|30541.7|30547|30522|42
1759741800000|2025-10-06 09:10:00|30554.6|30529.6|30548|30523|30562.6|30537.6|30547|30522|30
1759742100000|2025-10-06 09:15:00|30548.6|30523.6|30555.6|30530.6|30555.6|30530.6|30548.6|30523.6|11
1759742400000|2025-10-06 09:20:00|30556.6|30531.6|30558.1|30538.1|30562.5|30542.5|30552|30531.6|31
1759742700000|2025-10-06 09:25:00|30559.1|30539.1|30545.5|30525.5|30560.5|30540.5|30544.4|30524.4|33
1759743000000|2025-10-06 09:30:00|30546.1|30526.1|30555.9|30535.9|30560.5|30540.5|30545|30525|23
1759743300000|2025-10-06 09:35:00|30555.4|30535.4|30552.5|30532.5|30555.4|30535.4|30552.5|30532.5|5
1759743600000|2025-10-06 09:40:00|30551.1|30531.1|30556.6|30536.6|30557.5|30537.5|30548|30528|27
1759743900000|2025-10-06 09:45:00|30556.5|30536.5|30556|30531|30557.1|30537.1|30540.1|30517.6|31
1759744200000|2025-10-06 09:50:00|30556.3|30531.3|30548.2|30528.2|30556.4|30531.4|30548.1|30528.1|5
1759744500000|2025-10-06 09:55:00|30548.3|30528.3|30544.2|30524.2|30548.3|30528.3|30540.5|30520.5|16
1759744800000|2025-10-06 10:00:00|30543.3|30523.3|30549.5|30529.5|30575.1|30555.1|30534.6|30514.6|58
1759745100000|2025-10-06 10:05:00|30547.5|30527.5|30558.8|30538.8|30564.1|30544.1|30543.1|30523.1|31
1759745400000|2025-10-06 10:10:00|30558.7|30538.7|30558.5|30538.5|30559.9|30539.9|30557.2|30537.2|15
1759745700000|2025-10-06 10:15:00|30554.5|30534.5|30557.5|30537.5|30559|30539|30551|30531|19
1759746000000|2025-10-06 10:20:00|30557.1|30537.1|30558.5|30538.5|30558.5|30538.5|30557.1|30537.1|3
1759746300000|2025-10-06 10:25:00|30558.1|30538.1|30557.6|30532.6|30560.6|30538.1|30557.1|30532.6|7
1759746600000|2025-10-06 10:30:00|30554.5|30534.5|30554.5|30534.5|30554.9|30534.9|30554.5|30534.5|7
1759746900000|2025-10-06 10:35:00|30554.4|30534.4|30555|30535|30555|30535|30554.4|30534.4|3
1759747500000|2025-10-06 10:45:00|30554.5|30534.5|30548.5|30528.5|30554.5|30534.5|30548.5|30528.5|12
1759747800000|2025-10-06 10:50:00|30546.1|30526.1|30546.9|30526.9|30546.9|30526.9|30546.1|30526.1|21
1759748100000|2025-10-06 10:55:00|30546.5|30526.5|30538.5|30513.5|30551.2|30527.8|30537|30502.3|29
1759748400000|2025-10-06 11:00:00|30540.7|30515.7|30548.3|30507.3|30551.8|30515.7|30536|30502.2|26
1759748700000|2025-10-06 11:05:00|30547.3|30506.3|30543.7|30502.7|30550.3|30515.5|30532.9|30487.5|43
1759749000000|2025-10-06 11:10:00|30537.5|30512.5|30544.8|30508.8|30544.8|30519.3|30535.3|30502.3|44
1759749300000|2025-10-06 11:15:00|30545.5|30508.1|30547.5|30511.7|30551.4|30520.9|30538.3|30505.4|50
1759749600000|2025-10-06 11:20:00|30537.1|30512.1|30529.5|30509.5|30537.1|30512.1|30529.1|30505.8|43
1759749900000|2025-10-06 11:25:00|30529.3|30509.3|30527.5|30507.5|30529.5|30509.5|30527.5|30507.5|9
1759750200000|2025-10-06 11:30:00|30527.8|30507.8|30525|30500|30528.1|30508.1|30502|30472.5|47
1759750500000|2025-10-06 11:35:00|30525.4|30500.4|30517.5|30492.5|30530.4|30508.1|30512.3|30487.3|68
1759750800000|2025-10-06 11:40:00|30516.5|30491.5|30528.5|30508.5|30528.5|30508.5|30515.9|30490.9|28
1759751100000|2025-10-06 11:45:00|30528.7|30508.7|30528.7|30508.7|30529.5|30509.5|30527.5|30507.5|28
1759751400000|2025-10-06 11:50:00|30528|30508|30528|30508|30529.2|30509.2|30527.3|30507.3|87
1759751700000|2025-10-06 11:55:00|30528.2|30508.2|30527.6|30507.6|30529.3|30509.3|30526.9|30506.9|36
1759752000000|2025-10-06 12:00:00|30530.4|30510.4|30520.8|30500.8|30536.7|30516.7|30516.5|30491.5|55
1759752300000|2025-10-06 12:05:00|30520.5|30500.5|30519|30499|30520.5|30500.5|30518.7|30498.7|13
1759752600000|2025-10-06 12:10:00|30518.9|30498.9|30506.3|30453.3|30518.9|30498.9|30474.3|30425.5|72
1759752900000|2025-10-06 12:15:00|30505.9|30453.6|30501.3|30476.3|30509.7|30482.7|30501.3|30453.6|26
1759753200000|2025-10-06 12:20:00|30501.8|30476.8|30517.9|30467.7|30517.9|30483.7|30496.5|30467.7|49
1759753500000|2025-10-06 12:25:00|30520.4|30465.2|30526.3|30501.3|30543.9|30501.3|30520.4|30455.2|34
1759753800000|2025-10-06 12:30:00|30526.7|30501.7|30542.1|30501.9|30548.9|30516.5|30526.3|30490.7|66
1759754100000|2025-10-06 12:35:00|30547.1|30496.9|30520.9|30468.6|30547.1|30510.7|30518.4|30468.6|40
1759754400000|2025-10-06 12:40:00|30520.6|30469|30521|30496|30526.1|30501.1|30503.3|30464.1|39
1759754700000|2025-10-06 12:45:00|30521.1|30496.1|30507.7|30487.7|30521.1|30496.1|30505.1|30485.1|83
1759755000000|2025-10-06 12:50:00|30507.2|30487.2|30491.9|30466.9|30508.1|30488.1|30488|30463|57
1759755300000|2025-10-06 12:55:00|30492|30467|30498.2|30478.2|30498.9|30478.9|30489.6|30464.6|22
1759755600000|2025-10-06 13:00:00|30499.5|30474.5|30490.6|30465.6|30499.6|30474.6|30490|30465|14
1759755900000|2025-10-06 13:05:00|30497.5|30477.5|30504|30484|30508.6|30484|30487.5|30465.5|31
1759756200000|2025-10-06 13:10:00|30504.5|30484.5|30511.6|30486.6|30511.6|30486.6|30504|30484|11
1759756800000|2025-10-06 13:20:00|30511.2|30486.2|30513.2|30488.2|30513.2|30488.2|30510.3|30485.3|16
1759757100000|2025-10-06 13:25:00|30513.4|30488.4|30513.1|30488.1|30515.6|30490.6|30511.4|30486.4|26
1759757400000|2025-10-06 13:30:00|30512.7|30487.7|30512|30487|30513.4|30488.4|30511.9|30486.9|12
1759757700000|2025-10-06 13:35:00|30511.6|30486.6|30501|30481|30512.6|30487.6|30501|30481|16
1759758000000|2025-10-06 13:40:00|30500.6|30480.6|30500|30475|30503.6|30481|30484|30452.6|31
1759758300000|2025-10-06 13:45:00|30499.5|30474.5|30491.5|30466.5|30508.2|30474.5|30491.5|30454.7|24
1759758600000|2025-10-06 13:50:00|30493.1|30468.1|30496.6|30471.6|30496.6|30471.6|30493.1|30468.1|13
1759758900000|2025-10-06 13:55:00|30495.9|30470.9|30490|30465|30501.1|30476.1|30485.5|30460.5|32
1759759200000|2025-10-06 14:00:00|30500.6|30475.6|30492|30467|30500.6|30475.6|30484|30459|24
1759759500000|2025-10-06 14:05:00|30496.6|30471.6|30502|30477|30504|30479|30496.6|30471.6|7
1759759800000|2025-10-06 14:10:00|30501.5|30476.5|30498|30473|30505|30480|30498|30473|16
1759760100000|2025-10-06 14:15:00|30497.6|30472.6|30503.5|30478.5|30503.6|30483.5|30495.1|30471|23
1759760400000|2025-10-06 14:20:00|30503.6|30478.6|30496|30471|30507.1|30482.1|30493.5|30468.5|19
1759760700000|2025-10-06 14:25:00|30495.6|30470.6|30494|30469|30495.6|30470.6|30488.6|30463.6|14
1759761000000|2025-10-06 14:30:00|30493|30468|30495|30470|30495|30470|30493|30468|3
1759761300000|2025-10-06 14:35:00|30497|30472|30497|30472|30498.6|30473.6|30497|30472|3
1759761600000|2025-10-06 14:40:00|30496.8|30471.8|30482|30457|30496.8|30471.8|30482|30457|20
1759761900000|2025-10-06 14:45:00|30481.5|30456.5|30480|30455|30482|30457|30480|30455|6
1759762200000|2025-10-06 14:50:00|30476.5|30451.5|30473|30448|30476.5|30451.5|30473|30448|8
1759762500000|2025-10-06 14:55:00|30473.6|30448.6|30477|30457|30480|30457|30473|30448|10
1759762800000|2025-10-06 15:00:00|30476.5|30456.5|30476.5|30456.5|30477|30457|30476.5|30456.5|5
1759763100000|2025-10-06 15:05:00|30472|30452|30513.8|30470.3|30524.8|30494.1|30472|30452|44
1759763400000|2025-10-06 15:10:00|30510.5|30469|30508.1|30483.1|30512.2|30483.1|30499.5|30468.4|29
1759763700000|2025-10-06 15:15:00|30503.6|30478.6|30515.5|30490.5|30516.6|30491.6|30499|30474|34
1759764000000|2025-10-06 15:20:00|30516|30491|30509.6|30484.6|30516|30491|30497|30472|25
1759764300000|2025-10-06 15:25:00|30510|30490|30537.9|30494.1|30555.6|30508.7|30502|30477|54
1759764600000|2025-10-06 15:30:00|30537.3|30494.8|30518.5|30493.5|30539.3|30500.5|30510|30471.2|65
1759764900000|2025-10-06 15:35:00|30522.2|30485.7|30532.9|30484|30534.8|30488.8|30508.9|30474.5|28
1759765200000|2025-10-06 15:40:00|30525.7|30486.2|30506.1|30481.1|30525.7|30486.7|30505|30475.2|23
1759765500000|2025-10-06 15:45:00|30510.8|30475.2|30512.1|30487.1|30522.9|30487.1|30505.5|30474|24
1759765800000|2025-10-06 15:50:00|30517.8|30482.2|30512.1|30487.1|30525.8|30491.5|30511.9|30481.1|13
1759766100000|2025-10-06 15:55:00|30511.5|30486.5|30512.5|30487.5|30513.6|30488.6|30511.5|30486.5|5
1759766400000|2025-10-06 16:00:00|30512|30487|30507.5|30482.5|30512|30487|30507.5|30482.5|10
1759766700000|2025-10-06 16:05:00|30508.1|30483.1|30508.6|30483.6|30508.6|30483.6|30507.9|30482.9|4
1759767000000|2025-10-06 16:10:00|30507.9|30482.9|30511.9|30486.9|30513.6|30488.6|30507.9|30482.9|19
1759767300000|2025-10-06 16:15:00|30513.9|30488.9|30520|30495|30520.6|30495.6|30511.5|30486.5|21
1759767600000|2025-10-06 16:20:00|30519.5|30494.5|30516.1|30491.1|30519.5|30494.5|30515.5|30490.5|7
1759767900000|2025-10-06 16:25:00|30515.5|30490.5|30507.9|30482.9|30515.5|30490.5|30507.9|30482.9|11
1759768200000|2025-10-06 16:30:00|30508|30483|30508|30483|30508.6|30483.6|30508|30483|11
1759768500000|2025-10-06 16:35:00|30509|30484|30521.1|30496.1|30521.6|30496.6|30509|30484|18
1759768800000|2025-10-06 16:40:00|30521.6|30496.6|30521.5|30496.5|30524.5|30499.5|30521|30496|16
1759769100000|2025-10-06 16:45:00|30522.2|30497.2|30517.5|30492.5|30522.2|30497.2|30517.5|30492.5|25
1759769400000|2025-10-06 16:50:00|30518.2|30493.2|30515|30490|30518.9|30493.9|30514.9|30489.9|19
1759769700000|2025-10-06 16:55:00|30515.4|30490.4|30514.9|30489.9|30516.4|30491.4|30514|30489|22
1759770000000|2025-10-06 17:00:00|30515.4|30490.4|30516.1|30491.1|30517|30492|30515|30490|32
1759770300000|2025-10-06 17:05:00|30515.5|30490.5|30516.1|30491.1|30516.1|30491.1|30515.5|30490.5|2
1759770600000|2025-10-06 17:10:00|30513.5|30488.5|30501.6|30476.6|30513.5|30488.5|30488|30460.4|32
1759770900000|2025-10-06 17:15:00|30500.7|30475.7|30502.5|30477.5|30503.1|30478.1|30500.5|30475.5|8
1759771200000|2025-10-06 17:20:00|30503.1|30478.1|30500.5|30475.5|30504.1|30479.1|30500.5|30475.5|9
1759771500000|2025-10-06 17:25:00|30499.5|30474.5|30500.1|30475.1|30500.1|30475.1|30498.5|30473.5|7
1759771800000|2025-10-06 17:30:00|30499.5|30474.5|30499.5|30474.5|30500.2|30475.2|30499.5|30474.5|12
1759772100000|2025-10-06 17:35:00|30496|30471|30494.5|30469.5|30496|30471|30493.5|30468.5|7
1759772400000|2025-10-06 17:40:00|30495.2|30470.2|30498.5|30473.5|30499.1|30474.1|30494.9|30469.9|16
1759772700000|2025-10-06 17:45:00|30499.2|30474.2|30501.5|30476.5|30502.6|30477.6|30498.5|30473.5|14
1759773000000|2025-10-06 17:50:00|30501|30476|30499.1|30474.1|30501|30476|30498.5|30473.5|5
1759773300000|2025-10-06 17:55:00|30501.6|30476.6|30504.6|30479.6|30504.6|30479.6|30501.6|30476.6|3
1759773600000|2025-10-06 18:00:00|30505.1|30480.1|30503.6|30478.6|30505.6|30480.6|30501.8|30476.8|20
1759773900000|2025-10-06 18:05:00|30504|30479|30503.2|30478.2|30504|30479|30503.2|30478.2|7
1759774200000|2025-10-06 18:10:00|30503.7|30478.7|30504.6|30479.6|30504.6|30479.6|30503.2|30478.2|9
1759774500000|2025-10-06 18:15:00|30504|30479|30504.6|30479.6|30504.6|30479.6|30504|30479|7
1759774800000|2025-10-06 18:20:00|30503.5|30478.5|30503.5|30478.5|30504.8|30479.8|30503.5|30478.5|13
1759775100000|2025-10-06 18:25:00|30504.1|30479.1|30504|30479|30504.8|30479.8|30499.9|30474.9|39
1759775400000|2025-10-06 18:30:00|30503|30478|30503.4|30478.4|30503.7|30478.7|30503|30478|8
1759775700000|2025-10-06 18:35:00|30503.7|30478.7|30503.4|30478.4|30503.7|30478.7|30503.4|30478.4|2
1759776000000|2025-10-06 18:40:00|30503.7|30478.7|30503.1|30478.1|30503.7|30478.7|30502.6|30477.6|8
1759776300000|2025-10-06 18:45:00|30503.5|30478.5|30502.8|30477.8|30503.5|30478.5|30502.8|30477.8|4
1759776600000|2025-10-06 18:50:00|30503.3|30478.3|30503.3|30478.3|30503.6|30478.6|30503.1|30478.1|10
1759776900000|2025-10-06 18:55:00|30503|30478|30503|30464.9|30513.7|30484.5|30492|30463.9|41
1759777200000|2025-10-06 19:00:00|30502.8|30466.2|30496.5|30471.5|30512.1|30476.5|30492.1|30462.2|46
1759777500000|2025-10-06 19:05:00|30496.6|30471.6|30499.9|30463.3|30505.8|30472.6|30491.7|30458.6|57
1759777800000|2025-10-06 19:10:00|30501.7|30465.1|30492.3|30467.3|30504.9|30471.5|30492.3|30460.9|22
1759778100000|2025-10-06 19:15:00|30500.7|30464.1|30496.9|30471.9|30505.3|30472.9|30493.1|30463.5|38
1759778400000|2025-10-06 19:20:00|30495.6|30470.6|30505.1|30463.3|30505.8|30473.9|30493.5|30462.7|43
1759778700000|2025-10-06 19:25:00|30502.7|30466.1|30499.9|30463.3|30506.3|30467.1|30499.9|30463.3|16
1759779000000|2025-10-06 19:30:00|30503.3|30466.7|30503.3|30466.7|30505.2|30468.5|30500.3|30463.7|35
1759779300000|2025-10-06 19:35:00|30501.9|30465.3|30503.3|30466.7|30504.3|30467.7|30500.9|30464.3|34
1759779600000|2025-10-06 19:40:00|30502.9|30466.3|30502.1|30465.5|30504.7|30468.1|30500.9|30464.3|27
1759779900000|2025-10-06 19:45:00|30502.7|30466.1|30502.7|30466.1|30503.9|30469.5|30494.5|30463.7|33
1759780200000|2025-10-06 19:50:00|30501.9|30465.3|30502.7|30466.1|30505.3|30467.1|30501.9|30463.5|33
1759780500000|2025-10-06 19:55:00|30503.3|30465.5|30502.9|30465.1|30512.6|30472.1|30502.9|30463.1|24
1759798800000|2025-10-07 01:00:00|30549.9|30450.1|30536.8|30473.4|30549.9|30473.4|30535.3|30450.1|5
1759799100000|2025-10-07 01:05:00|30528.2|30478.4|30505.8|30480.8|30533.2|30485.8|30499.2|30473.4|90
1759799400000|2025-10-07 01:10:00|30499.2|30474.2|30496|30476|30505.8|30482.1|30495.1|30474.2|51
1759799700000|2025-10-07 01:15:00|30495.5|30475.5|30471.5|30451.5|30499.7|30479.7|30440.8|30420.8|116
1759800000000|2025-10-07 01:20:00|30467.5|30447.5|30451.5|30431.5|30467.5|30447.5|30442.1|30421.2|70
1759800300000|2025-10-07 01:25:00|30454.2|30434.2|30462|30442|30462|30442|30449|30429|14
1759800600000|2025-10-07 01:30:00|30466.5|30446.5|30454.5|30434.5|30473.2|30453.2|30452.5|30432.5|53
1759800900000|2025-10-07 01:35:00|30458.5|30438.5|30460.1|30440.1|30465.1|30445.1|30457.1|30437.1|30
1759801200000|2025-10-07 01:40:00|30462.5|30442.5|30461.5|30441.5|30465.5|30445.5|30459|30439|19
1759801500000|2025-10-07 01:45:00|30458.8|30438.8|30460.2|30440.2|30461.9|30440.5|30455|30435|23
1759801800000|2025-10-07 01:50:00|30460.6|30440.6|30452.5|30432.5|30460.6|30440.6|30452.5|30432.5|27
1759802100000|2025-10-07 01:55:00|30453|30433|30444.5|30424.5|30453.5|30433.5|30438|30418|57
1759802400000|2025-10-07 02:00:00|30444.4|30424.4|30432.9|30412.9|30445|30425|30426.5|30406.5|70
1759802700000|2025-10-07 02:05:00|30432.5|30412.5|30416.1|30396.1|30433.6|30413.1|30402.5|30365.5|119
1759803000000|2025-10-07 02:10:00|30416.5|30396.5|30405.1|30385.1|30418.2|30398.2|30397.5|30377.5|85
1759803300000|2025-10-07 02:15:00|30405|30385|30412.5|30392.5|30412.5|30392.5|30404.7|30384.7|31
1759803600000|2025-10-07 02:20:00|30413.2|30393.2|30397.5|30372.5|30424.2|30403.6|30397.5|30372.5|88
1759803900000|2025-10-07 02:25:00|30393.7|30368.7|30391|30366|30400|30379.1|30370.6|30348.2|108
1759804200000|2025-10-07 02:30:00|30390.9|30365.9|30385.5|30360.5|30395.6|30372.5|30384.9|30359.9|55
1759804500000|2025-10-07 02:35:00|30385|30360|30384.2|30364.2|30386.8|30365.3|30382.1|30359.6|47
1759804800000|2025-10-07 02:40:00|30384|30364|30380.6|30360.6|30384.2|30364.2|30373.4|30353.4|65
1759805100000|2025-10-07 02:45:00|30381|30361|30378|30358|30381.5|30361.5|30377.6|30357.6|29
1759805400000|2025-10-07 02:50:00|30380.5|30360.5|30380.2|30355.2|30380.5|30360.5|30375.6|30354.6|29
1759805700000|2025-10-07 02:55:00|30380.3|30355.3|30389|30369|30394.9|30374.9|30379.7|30355.3|65
1759806000000|2025-10-07 03:00:00|30389.6|30369.6|30400|30375|30402.6|30382.6|30387.7|30367.7|77
1759806300000|2025-10-07 03:05:00|30393.9|30368.9|30391.1|30371.1|30393.9|30371.2|30389.4|30364.5|45
1759806600000|2025-10-07 03:10:00|30389.9|30369.9|30392.5|30372.5|30394.4|30374.4|30388|30368|46
1759806900000|2025-10-07 03:15:00|30392.4|30372.4|30385.3|30365.3|30392.4|30372.4|30384|30364|33
1759807200000|2025-10-07 03:20:00|30384.7|30364.7|30380.2|30360.2|30390.3|30370.3|30380.1|30360.1|87
1759807500000|2025-10-07 03:25:00|30380.7|30360.7|30382|30362|30382.5|30362.5|30380.1|30360.1|47
1759807800000|2025-10-07 03:30:00|30383.8|30363.8|30385|30365|30385.5|30365.5|30380.1|30360.1|52
1759808100000|2025-10-07 03:35:00|30385.3|30365.3|30382.7|30362.7|30385.5|30365.5|30380|30360|53
1759808400000|2025-10-07 03:40:00|30382.1|30362.1|30380.5|30360.5|30386.6|30366.6|30377.6|30357.6|58
1759808700000|2025-10-07 03:45:00|30380.3|30360.3|30383|30363|30384|30364|30379.2|30359.2|17
1759809000000|2025-10-07 03:50:00|30383.2|30363.2|30383.5|30363.5|30384|30364|30380.7|30360.7|25
1759809300000|2025-10-07 03:55:00|30383.2|30363.2|30383.5|30363.5|30384.2|30364.2|30382.9|30362.9|35
1759809600000|2025-10-07 04:00:00|30384.5|30364.5|30385.5|30365.5|30387.1|30367.1|30384.5|30364.5|10
1759809900000|2025-10-07 04:05:00|30382.8|30362.8|30377.5|30357.5|30385.5|30365.5|30374.5|30353.5|29
1759810200000|2025-10-07 04:10:00|30378.5|30358.5|30383.7|30358.7|30384.8|30364.1|30378.1|30358|61
1759810500000|2025-10-07 04:15:00|30384.5|30359.5|30380.5|30355.5|30385.2|30360.2|30373.5|30353.1|38
1759810800000|2025-10-07 04:20:00|30380.2|30355.2|30375|30355|30380.6|30355.6|30371.8|30351.8|21
1759811100000|2025-10-07 04:25:00|30375.1|30355.1|30375|30355|30375.1|30355.1|30375|30355|2
1759811400000|2025-10-07 04:30:00|30375.1|30355.1|30373.1|30353.1|30376.1|30356.1|30372.1|30352.1|20
1759811700000|2025-10-07 04:35:00|30370.8|30350.8|30376.1|30356.1|30376.2|30356.2|30370.8|30350.8|20
1759812000000|2025-10-07 04:40:00|30375.5|30355.5|30376|30356|30376.1|30356.1|30375.5|30355.5|9
1759812300000|2025-10-07 04:45:00|30377.2|30357.2|30376.5|30356.5|30379.8|30359.8|30375.1|30355.1|40
1759812600000|2025-10-07 04:50:00|30377|30357|30375.5|30355.5|30377|30357|30375.3|30355.3|32
1759812900000|2025-10-07 04:55:00|30376|30356|30372|30352|30376|30356|30372|30352|14
1759813200000|2025-10-07 05:00:00|30372.5|30352.5|30376.5|30356.5|30377.5|30357.5|30372.5|30352.5|31
1759813500000|2025-10-07 05:05:00|30375.5|30355.5|30386|30366|30387.5|30367.5|30375.5|30355.5|33
1759813800000|2025-10-07 05:10:00|30384|30364|30387|30367|30387.5|30367.5|30384|30364|14
1759814100000|2025-10-07 05:15:00|30389.2|30369.2|30386|30366|30389.6|30369.6|30386|30366|22
1759814400000|2025-10-07 05:20:00|30386.1|30366.1|30386|30366|30386.1|30366.1|30386|30366|6
1759814700000|2025-10-07 05:25:00|30385.5|30365.5|30386|30366|30386|30366|30385.5|30365.5|2
1759815000000|2025-10-07 05:30:00|30385.5|30365.5|30386.1|30366.1|30392.5|30372.5|30384.1|30364.1|46
1759815300000|2025-10-07 05:35:00|30390|30370|30386.1|30366.1|30390.1|30370.1|30386.1|30366.1|7
1759815600000|2025-10-07 05:40:00|30388.5|30368.5|30386.1|30366.1|30389.6|30369.6|30386.1|30366.1|6
1759815900000|2025-10-07 05:45:00|30386.3|30366.3|30385.5|30365.5|30388.5|30368.5|30381.7|30361.7|54
1759816200000|2025-10-07 05:50:00|30385.1|30365.1|30386.5|30366.5|30387.5|30367.5|30385.1|30365.1|27
1759816500000|2025-10-07 05:55:00|30387.1|30367.1|30391.5|30371.5|30394.9|30374.9|30386.5|30366.5|19
1759816800000|2025-10-07 06:00:00|30392|30372|30395|30375|30397.8|30377.8|30392|30372|58
1759817100000|2025-10-07 06:05:00|30395.3|30375.3|30405.5|30385.5|30408.8|30388.8|30394.7|30374.7|30
1759817400000|2025-10-07 06:10:00|30409.4|30389.4|30421.5|30396.5|30426.6|30406.6|30405.5|30385.5|31
1759817700000|2025-10-07 06:15:00|30418.5|30393.5|30415|30395|30424.3|30404.3|30409.5|30389.5|66
1759818000000|2025-10-07 06:20:00|30416.1|30396.1|30419.8|30399.8|30425.7|30401.1|30414.4|30393.5|70
1759818300000|2025-10-07 06:25:00|30420.3|30400.3|30427.5|30407.5|30429.5|30409.5|30420.1|30400.1|34
1759818600000|2025-10-07 06:30:00|30425.5|30405.5|30423.5|30403.5|30427.5|30407.5|30422.4|30402.4|53
1759818900000|2025-10-07 06:35:00|30424.1|30404.1|30421.9|30401.9|30427.5|30407.5|30420|30400|48
1759819200000|2025-10-07 06:40:00|30421.7|30401.7|30435|30415|30437.3|30417.3|30421.7|30401.7|47
1759819500000|2025-10-07 06:45:00|30436.5|30416.5|30435.3|30415.3|30436.8|30416.8|30433|30413|35
1759819800000|2025-10-07 06:50:00|30435.5|30415.5|30437.5|30417.5|30437.5|30417.5|30434|30414|21
1759820100000|2025-10-07 06:55:00|30439.4|30419.4|30442.5|30422.5|30452.1|30432.1|30437.5|30417.5|44
1759820400000|2025-10-07 07:00:00|30441|30421|30445|30425|30445.5|30425.5|30440.6|30420.6|25
1759820700000|2025-10-07 07:05:00|30445.1|30425.1|30449.6|30429.6|30455.5|30435.5|30445|30425|39
1759821000000|2025-10-07 07:10:00|30449.5|30429.5|30449.5|30429.5|30449.9|30429.9|30446.2|30426.2|48
1759821300000|2025-10-07 07:15:00|30449.9|30429.9|30449|30429|30453.5|30433.5|30444.5|30424.5|74
1759821600000|2025-10-07 07:20:00|30447.5|30427.5|30452.4|30432.4|30453|30433|30445.1|30425.1|46
1759821900000|2025-10-07 07:25:00|30452.8|30432.8|30455|30435|30462.5|30442.5|30452.4|30432.4|64
1759822200000|2025-10-07 07:30:00|30460|30440|30461.1|30441.1|30461.1|30441.1|30456|30436|48
1759822500000|2025-10-07 07:35:00|30463.9|30443.9|30464.8|30444.8|30465.4|30445.4|30462.5|30442.5|16
1759822800000|2025-10-07 07:40:00|30465|30445|30476.1|30456.1|30476.5|30456.5|30465|30445|75
1759823100000|2025-10-07 07:45:00|30476.5|30456.5|30474|30454|30476.5|30456.5|30472.6|30452.6|12
1759823400000|2025-10-07 07:50:00|30474.4|30454.4|30474|30454|30474.5|30454.5|30471.6|30451.6|18
1759823700000|2025-10-07 07:55:00|30474.5|30454.5|30474.5|30454.5|30475.1|30455.1|30471.1|30451.1|37
1759824000000|2025-10-07 08:00:00|30473.1|30453.1|30464|30444|30473.1|30453.1|30463|30443|32
1759824300000|2025-10-07 08:05:00|30466.3|30446.3|30466|30446|30467.5|30447.5|30460.2|30440.2|21
1759824600000|2025-10-07 08:10:00|30465.5|30445.5|30462.1|30442.1|30466|30446|30457.5|30437.5|27
1759824900000|2025-10-07 08:15:00|30462.5|30442.5|30462.5|30442.5|30463.5|30443.5|30459|30439|40
1759825200000|2025-10-07 08:20:00|30462.7|30442.7|30465.5|30445.5|30466.5|30446.5|30461.8|30441.8|28
1759825500000|2025-10-07 08:25:00|30466|30446|30468|30448|30468.9|30448.9|30464.5|30444.5|37
1759825800000|2025-10-07 08:30:00|30467.5|30447.5|30474.8|30454.8|30481|30461|30467.5|30447.5|38
1759826100000|2025-10-07 08:35:00|30475.3|30455.3|30474.5|30454.5|30478.1|30458.1|30474.1|30454.1|36
1759826400000|2025-10-07 08:40:00|30475|30455|30477|30457|30477.5|30457.5|30473.4|30453.4|29
1759826700000|2025-10-07 08:45:00|30477.5|30457.5|30480.8|30460.8|30480.8|30460.8|30476|30456|36
1759827000000|2025-10-07 08:50:00|30481|30461|30477.8|30457.8|30484.5|30464.5|30477.8|30457.8|38
1759827300000|2025-10-07 08:55:00|30477.6|30457.6|30485.1|30465.1|30485.1|30465.1|30477.6|30457.6|25
1759827600000|2025-10-07 09:00:00|30485|30465|30483.5|30463.5|30488.9|30468.9|30483.5|30463.5|8
1759827900000|2025-10-07 09:05:00|30483|30463|30483.5|30463.5|30486.6|30466.6|30482.8|30462.8|14
1759828200000|2025-10-07 09:10:00|30483|30463|30487|30467|30487.5|30467.5|30482.5|30462.5|6
1759828500000|2025-10-07 09:15:00|30486.5|30466.5|30485|30465|30486.5|30466.5|30485|30465|7
1759828800000|2025-10-07 09:20:00|30485.5|30465.5|30487.7|30467.7|30491.7|30471.7|30485|30465|34
1759829100000|2025-10-07 09:25:00|30487.6|30467.6|30491.1|30471.1|30491.1|30471.1|30487|30467|14
1759829400000|2025-10-07 09:30:00|30490.5|30470.5|30485.6|30465.6|30490.6|30470.6|30482.4|30462.4|52
1759829700000|2025-10-07 09:35:00|30486|30466|30490.7|30470.7|30491.1|30471.1|30484.6|30464.6|28
1759830000000|2025-10-07 09:40:00|30489.7|30469.7|30487.1|30462.1|30491.6|30470.5|30485.6|30460.6|22
1759830300000|2025-10-07 09:45:00|30487.2|30462.2|30485.1|30460.1|30487.2|30462.2|30485.1|30460.1|14
1759830600000|2025-10-07 09:50:00|30485.2|30460.2|30478.7|30453.7|30485.2|30460.2|30476.6|30451.6|47
1759830900000|2025-10-07 09:55:00|30478.6|30453.6|30478|30453|30480.2|30455.2|30474|30449|38
1759831200000|2025-10-07 10:00:00|30478.3|30453.3|30479.6|30454.6|30481.6|30456.6|30475.8|30450.8|59
1759831500000|2025-10-07 10:05:00|30479.2|30454.2|30470.5|30445.5|30479.2|30454.2|30470.2|30445.2|37
1759831800000|2025-10-07 10:10:00|30470.6|30445.6|30473.5|30448.5|30473.7|30448.7|30468.5|30443.5|60
1759832100000|2025-10-07 10:15:00|30473|30448|30470.5|30445.5|30475.9|30450.9|30470.5|30445.5|45
1759832400000|2025-10-07 10:20:00|30472|30447|30473|30448|30475.7|30450.7|30471.5|30446.5|34
1759832700000|2025-10-07 10:25:00|30473.2|30448.2|30475|30450|30475|30450|30472.8|30447.8|17
1759833000000|2025-10-07 10:30:00|30474.6|30449.6|30471|30446|30474.6|30449.6|30471|30446|30
1759833300000|2025-10-07 10:35:00|30472.9|30447.9|30471.6|30446.6|30473.5|30448.5|30471|30446|36
1759833600000|2025-10-07 10:40:00|30471.4|30446.4|30471.1|30446.1|30471.6|30446.6|30469.6|30444.6|22
1759833900000|2025-10-07 10:45:00|30471.6|30446.6|30475.5|30450.5|30475.5|30450.5|30471.6|30446.6|20
1759834200000|2025-10-07 10:50:00|30475.1|30450.1|30472|30447|30480|30455|30471.5|30446.5|42
1759834500000|2025-10-07 10:55:00|30473.5|30448.5|30473.8|30448.8|30475.9|30450.9|30473.4|30448.4|8
1759834800000|2025-10-07 11:00:00|30474.1|30449.1|30477.8|30452.8|30477.8|30452.8|30474.1|30449.1|17
1759835100000|2025-10-07 11:05:00|30477|30452|30482.6|30457.6|30485.8|30460.8|30476.4|30451.4|28
1759835400000|2025-10-07 11:10:00|30482.2|30457.2|30483.2|30458.2|30483.2|30458.2|30481.9|30456.9|9
1759836000000|2025-10-07 11:20:00|30483.6|30458.6|30483.6|30458.6|30483.6|30458.6|30483.1|30458.1|3
1759836300000|2025-10-07 11:25:00|30485.8|30460.8|30485|30460|30487|30462|30485|30460|3
1759836600000|2025-10-07 11:30:00|30484.6|30459.6|30484.6|30459.6|30485.4|30460.4|30484.6|30459.6|7
1759837200000|2025-10-07 11:40:00|30485|30460|30484.6|30459.6|30485|30460|30484.6|30459.6|2
1759837500000|2025-10-07 11:45:00|30485.7|30460.7|30484|30459|30485.7|30460.7|30484|30459|5
1759837800000|2025-10-07 11:50:00|30485|30460|30491|30466|30495.7|30470.7|30485|30460|26
1759838100000|2025-10-07 11:55:00|30490.7|30465.7|30490.5|30465.5|30490.7|30465.7|30490|30465|3
1759838400000|2025-10-07 12:00:00|30489.5|30464.5|30486.1|30461.1|30489.5|30464.5|30485.5|30460.5|17
1759838700000|2025-10-07 12:05:00|30485.7|30460.7|30485.7|30460.7|30489.6|30464.6|30485.5|30460.5|25
1759839000000|2025-10-07 12:10:00|30485.6|30460.6|30490.6|30465.6|30490.6|30465.6|30485.6|30460.6|7
1759839300000|2025-10-07 12:15:00|30490.2|30465.2|30490.6|30465.6|30490.6|30465.6|30490.2|30465.2|4
1759839600000|2025-10-07 12:20:00|30490.4|30465.4|30486|30461|30492|30467|30485.5|30460.5|41
1759839900000|2025-10-07 12:25:00|30486.3|30461.3|30487.5|30462.5|30487.8|30462.8|30484.5|30459.5|22
1759840200000|2025-10-07 12:30:00|30486.5|30461.5|30485.2|30460.2|30487.3|30462.3|30483.3|30458.3|47
1759840500000|2025-10-07 12:35:00|30485.1|30460.1|30477.6|30452.6|30486.1|30461.1|30474|30449|22
1759840800000|2025-10-07 12:40:00|30478.3|30453.3|30485.8|30460.8|30485.8|30460.8|30477.1|30452.1|24
1759841100000|2025-10-07 12:45:00|30486|30461|30490.4|30465.4|30491.8|30466.8|30482.7|30457.7|51
1759841400000|2025-10-07 12:50:00|30489.9|30464.9|30490.5|30465.5|30500.5|30475.5|30480.5|30444.3|73
1759841700000|2025-10-07 12:55:00|30490|30465|30486.5|30461.5|30491|30466|30486.5|30461.5|33
1759842000000|2025-10-07 13:00:00|30487|30462|30487|30462|30487|30462|30486|30461|6
1759842300000|2025-10-07 13:05:00|30487.5|30462.5|30479|30454|30487.5|30462.5|30465|30440|37
1759842600000|2025-10-07 13:10:00|30477.5|30452.5|30479|30454|30479.5|30454.5|30475.5|30450.5|15
1759842900000|2025-10-07 13:15:00|30479.5|30454.5|30487.5|30462.5|30488.3|30463.3|30479|30454|26
1759843200000|2025-10-07 13:20:00|30487.6|30462.6|30491.4|30466.4|30496|30471|30485.6|30460.6|47
1759843500000|2025-10-07 13:25:00|30490.8|30465.8|30497.3|30472.3|30498.6|30473.6|30489|30464|34
1759843800000|2025-10-07 13:30:00|30498|30473|30492.5|30472.5|30499.1|30476.3|30487.1|30467.1|37
1759844100000|2025-10-07 13:35:00|30493.5|30473.5|30492.5|30472.5|30493.5|30473.5|30491.5|30471.5|9
1759844400000|2025-10-07 13:40:00|30495|30470|30495|30470|30495|30470|30495|30470|1
1759844700000|2025-10-07 13:45:00|30493|30473|30492.5|30472.5|30493|30473|30492.5|30472.5|6
1759845000000|2025-10-07 13:50:00|30492.7|30472.7|30498.9|30473.9|30502.1|30477.1|30492.7|30470.1|6
1759845300000|2025-10-07 13:55:00|30499.7|30474.7|30500|30475|30500|30475|30498.9|30473.9|3
1759845600000|2025-10-07 14:00:00|30502.1|30477.1|30508.5|30483.5|30508.5|30483.5|30501|30476|8
1759845900000|2025-10-07 14:05:00|30506.5|30481.5|30506.3|30481.3|30507|30482|30505|30480|4
1759846200000|2025-10-07 14:10:00|30503.8|30483.8|30502.5|30482.5|30503.8|30483.8|30501.2|30481.2|5
1759846500000|2025-10-07 14:15:00|30501.5|30481.5|30502|30482|30502|30482|30501.5|30481.5|2
1759846800000|2025-10-07 14:20:00|30497.4|30477.4|30495.5|30475.5|30497.8|30477.8|30495.5|30475.5|11
1759847100000|2025-10-07 14:25:00|30496|30476|30501|30481|30501.5|30481.5|30495.5|30475.5|12
1759847400000|2025-10-07 14:30:00|30500.5|30480.5|30507.5|30487.5|30507.8|30487.8|30500|30480|15
1759847700000|2025-10-07 14:35:00|30508.8|30488.8|30508.8|30488.8|30508.8|30488.8|30508.8|30488.8|1
1759848000000|2025-10-07 14:40:00|30507.5|30487.5|30505|30485|30507.5|30487.5|30505|30485|6
1759848300000|2025-10-07 14:45:00|30506.5|30486.5|30507.5|30487.5|30508.8|30488.8|30505|30485|15
1759848600000|2025-10-07 14:50:00|30505.5|30485.5|30502.7|30482.7|30508.5|30488.5|30502.2|30482.2|33
1759848900000|2025-10-07 14:55:00|30503.5|30483.5|30507.5|30487.5|30507.5|30487.5|30503.5|30483.5|9
1759849200000|2025-10-07 15:00:00|30506|30486|30508|30488|30508|30488|30506|30486|7
1759849500000|2025-10-07 15:05:00|30507.5|30487.5|30505.2|30485.2|30508|30488|30505|30485|22
1759849800000|2025-10-07 15:10:00|30505|30485|30499|30479|30505|30485|30499|30479|23
1759850100000|2025-10-07 15:15:00|30499.5|30479.5|30497.8|30477.8|30502|30482|30496.5|30476.5|15
1759850400000|2025-10-07 15:20:00|30498.5|30478.5|30501.5|30481.5|30501.5|30481.5|30498.5|30478.5|18
1759850700000|2025-10-07 15:25:00|30502|30482|30503.5|30483.5|30503.5|30483.5|30501.5|30481.5|13
1759851000000|2025-10-07 15:30:00|30503.2|30483.2|30504|30484|30504.5|30484.5|30502.3|30482.3|24
1759851300000|2025-10-07 15:35:00|30505|30485|30503.5|30483.5|30505.5|30485.5|30503.5|30483.5|6
1759851600000|2025-10-07 15:40:00|30503|30483|30503|30483|30503.5|30483.5|30503|30483|7
1759851900000|2025-10-07 15:45:00|30502.5|30482.5|30505|30480|30505.5|30482.5|30502|30479|12
1759852200000|2025-10-07 15:50:00|30504.5|30479.5|30503.4|30478.4|30505.5|30480.5|30499.5|30474.5|35
1759852500000|2025-10-07 15:55:00|30497|30472|30505|30480|30510.2|30480.5|30496|30471|30
1759852800000|2025-10-07 16:00:00|30504.8|30479.8|30505|30480|30505|30480|30504|30479|8
1759853100000|2025-10-07 16:05:00|30505.5|30480.5|30504.7|30479.7|30506.2|30481.2|30504.2|30479.2|20
1759853400000|2025-10-07 16:10:00|30504.8|30479.8|30504.5|30479.5|30505.7|30480.7|30504|30479|34
1759853700000|2025-10-07 16:15:00|30504|30479|30505.7|30480.7|30505.7|30480.7|30504|30479|40
1759854000000|2025-10-07 16:20:00|30505|30480|30505|30480|30505.5|30480.5|30504.5|30479.5|9
1759854300000|2025-10-07 16:25:00|30505.5|30480.5|30504.1|30479.1|30505.5|30480.5|30503.6|30478.6|27
1759854600000|2025-10-07 16:30:00|30504.2|30479.2|30504.2|30479.2|30504.6|30479.6|30504|30479|7
1759854900000|2025-10-07 16:35:00|30503.7|30478.7|30505|30480|30505.6|30480.6|30503.2|30478.2|23
1759855200000|2025-10-07 16:40:00|30505.6|30480.6|30506|30481|30506.6|30481.6|30505|30480|12
1759855500000|2025-10-07 16:45:00|30505|30480|30505|30480|30506|30481|30504.6|30479.6|28
1759855800000|2025-10-07 16:50:00|30505.6|30480.6|30505.6|30480.6|30506.6|30481.6|30504.6|30479.6|32
1759856100000|2025-10-07 16:55:00|30505|30480|30505.6|30480.6|30507|30482|30505|30480|14
1759856400000|2025-10-07 17:00:00|30507|30482|30502|30482|30507|30482|30500.5|30479|20
1759856700000|2025-10-07 17:05:00|30501.5|30481.5|30500.5|30480.5|30503.2|30483.2|30500|30480|14
1759857000000|2025-10-07 17:10:00|30501|30481|30500.5|30480.5|30501|30481|30500|30480|10
1759857300000|2025-10-07 17:15:00|30500|30480|30504.5|30484.5|30506.2|30486.2|30500|30480|11
1759857600000|2025-10-07 17:20:00|30504|30484|30504.5|30484.5|30505|30485|30503.5|30483.5|5
1759857900000|2025-10-07 17:25:00|30504|30484|30504.5|30484.5|30504.5|30484.5|30503.5|30483.5|3
1759858200000|2025-10-07 17:30:00|30506.2|30486.2|30504.5|30484.5|30506.2|30486.2|30504.5|30484.5|7
1759858500000|2025-10-07 17:35:00|30507|30487|30507.6|30482.6|30507.6|30487|30505|30482.6|7
1759859100000|2025-10-07 17:45:00|30506|30481|30505|30480|30506|30481|30505|30480|2
1759859400000|2025-10-07 17:50:00|30506|30481|30510|30485|30510|30485|30505|30480|7
1759859700000|2025-10-07 17:55:00|30513.2|30488.2|30521.5|30496.5|30530|30505|30510|30485|24
1759860000000|2025-10-07 18:00:00|30522.1|30497.1|30522.5|30497.5|30522.6|30497.6|30521.5|30496.5|7
1759860300000|2025-10-07 18:05:00|30541.6|30489.2|30530.7|30505.7|30549|30515|30528.5|30489.2|35
1759860600000|2025-10-07 18:10:00|30531.1|30506.1|30531|30506|30531.1|30506.1|30530.5|30505.5|22
1759860900000|2025-10-07 18:15:00|30530.5|30505.5|30530.8|30505.8|30531|30506|30529.9|30504.9|10
1759861200000|2025-10-07 18:20:00|30530.5|30505.5|30531.4|30506.4|30532.2|30507.2|30530.5|30505.5|29
1759861500000|2025-10-07 18:25:00|30531.6|30506.6|30537.5|30512.5|30537.5|30512.5|30531.6|30506.6|6
1759861800000|2025-10-07 18:30:00|30538|30513|30538|30513|30538|30513|30537.5|30512.5|5
1759862100000|2025-10-07 18:35:00|30537.5|30512.5|30538|30513|30538|30513|30537.5|30512.5|2
1759862400000|2025-10-07 18:40:00|30537.5|30512.5|30555.7|30519.1|30559.7|30531.1|30537.5|30512.5|69
1759862700000|2025-10-07 18:45:00|30553.5|30516.9|30539.3|30497.5|30555.7|30520|30531.9|30496.1|50
1759863000000|2025-10-07 18:50:00|30537.3|30499.5|30544.7|30508.1|30544.7|30513.1|30530.5|30496.7|53
1759863300000|2025-10-07 18:55:00|30540.1|30503.5|30540|30515|30544.7|30515|30531.9|30503.5|29
1759863600000|2025-10-07 19:00:00|30541.1|30516.1|30548|30501.2|30550.5|30516.1|30539.5|30498.7|23
1759865100000|2025-10-07 19:25:00|30545.5|30503.7|30545.5|30503.7|30545.5|30503.7|30545.5|30503.7|1
1759865400000|2025-10-07 19:30:00|30563.3|30501.8|30561|30504.2|30564.4|30504.2|30561|30500.8|4
1759885200000|2025-10-08 01:00:00|30584.3|30540.6|30587.5|30562.5|30612.2|30565|30584.3|30533.9|38
1759885500000|2025-10-08 01:05:00|30585|30565|30580|30555|30593|30570.1|30574.5|30554.5|42
1759885800000|2025-10-08 01:10:00|30581.4|30556.4|30581.4|30519.9|30611.7|30557.8|30562|30510.9|42
1759886100000|2025-10-08 01:15:00|30570.3|30523.3|30569.5|30549.5|30592.5|30558|30563.2|30514.1|70
1759886400000|2025-10-08 01:20:00|30569.7|30549.7|30564.5|30544.5|30571.5|30551.5|30555.5|30535.5|69
1759886700000|2025-10-08 01:25:00|30564.1|30544.1|30576.5|30551.5|30579.1|30557.2|30562|30542|67
1759887000000|2025-10-08 01:30:00|30575.5|30550.5|30588.4|30563.4|30588.4|30566.2|30570.5|30546.5|49
1759887300000|2025-10-08 01:35:00|30588.2|30563.2|30581.1|30561.1|30590.2|30565.4|30579.9|30559.9|40
1759887600000|2025-10-08 01:40:00|30581.5|30561.5|30589.1|30569.1|30590.5|30570.5|30581|30561|34
1759887900000|2025-10-08 01:45:00|30589.6|30569.6|30580.1|30560.1|30592.4|30571.1|30580.1|30560.1|52
1759888200000|2025-10-08 01:50:00|30579.7|30559.7|30577.3|30557.3|30583.5|30563.5|30570|30550|96
1759888500000|2025-10-08 01:55:00|30577.5|30557.5|30576.5|30556.5|30581|30559.7|30572.5|30552.5|75
1759888800000|2025-10-08 02:00:00|30575.5|30555.5|30550.1|30530.1|30575.5|30555.5|30544.7|30522|120
1759889100000|2025-10-08 02:05:00|30550|30530|30549.7|30529.7|30553.5|30532.5|30546.6|30526.6|32
1759889400000|2025-10-08 02:10:00|30549.6|30529.6|30533.5|30513.5|30550.2|30530.2|30533.5|30513.5|62
1759889700000|2025-10-08 02:15:00|30532.5|30512.5|30546|30526|30550.5|30530.5|30532.5|30512.5|68
1759890000000|2025-10-08 02:20:00|30545.5|30525.5|30529|30509|30546.2|30526.2|30528.1|30508.1|38
1759890300000|2025-10-08 02:25:00|30528.5|30508.5|30530.1|30510.1|30540.3|30520.3|30528.5|30508.5|67
1759890600000|2025-10-08 02:30:00|30529|30509|30530.1|30510.1|30534.5|30514.5|30525.2|30505.2|49
1759890900000|2025-10-08 02:35:00|30530.6|30510.6|30530.5|30510.5|30531.2|30511.2|30526.5|30506.5|59
1759891200000|2025-10-08 02:40:00|30531|30511|30525.5|30505.5|30531|30511|30524.5|30504.5|39
1759891500000|2025-10-08 02:45:00|30525.6|30505.6|30517.7|30497.7|30526.4|30506.4|30517.3|30497.3|45
1759891800000|2025-10-08 02:50:00|30517.3|30497.3|30525.1|30505.1|30526.1|30506.1|30512.7|30492.7|74
1759892100000|2025-10-08 02:55:00|30524.6|30504.6|30533.5|30513.5|30535|30515|30524.6|30504.6|41
1759892400000|2025-10-08 03:00:00|30529|30509|30530.3|30510.3|30534.5|30514.5|30522.5|30502.5|71
1759892700000|2025-10-08 03:05:00|30530.1|30510.1|30549.1|30529.1|30549.1|30529.1|30530|30510|54
1759893000000|2025-10-08 03:10:00|30550.5|30530.5|30546.5|30526.5|30555.5|30535.5|30542.5|30522.5|30
1759893300000|2025-10-08 03:15:00|30549.1|30529.1|30535.2|30515.2|30550.2|30530.2|30535.1|30515.1|42
1759893600000|2025-10-08 03:20:00|30535.6|30515.6|30543.5|30523.5|30545.5|30525.5|30535.1|30515.1|19
1759893900000|2025-10-08 03:25:00|30541.1|30521.1|30535.5|30515.5|30541.1|30521.1|30535|30515|22
1759894200000|2025-10-08 03:30:00|30536.1|30516.1|30535.6|30515.6|30537.2|30517.2|30535.1|30515.1|26
1759894500000|2025-10-08 03:35:00|30535.9|30515.9|30550.1|30530.1|30550.1|30530.1|30535.2|30515.2|36
1759894800000|2025-10-08 03:40:00|30548.5|30528.5|30546|30526|30548.5|30528.5|30544.6|30524.6|30
1759895100000|2025-10-08 03:45:00|30545.5|30525.5|30544.5|30524.5|30552.1|30532.1|30544.5|30524.5|38
1759895400000|2025-10-08 03:50:00|30544.8|30524.8|30541.8|30521.8|30545.1|30525.1|30536.5|30516.5|42
1759895700000|2025-10-08 03:55:00|30543.5|30523.5|30547.4|30527.4|30548.5|30528.5|30543.5|30523.5|29
1759896000000|2025-10-08 04:00:00|30547.5|30527.5|30543|30523|30547.5|30527.5|30542.5|30522.5|12
1759896300000|2025-10-08 04:05:00|30543.1|30523.1|30545|30525|30545.3|30525.3|30543.1|30523.1|13
1759896600000|2025-10-08 04:10:00|30545.1|30525.1|30545.5|30525.5|30546.3|30526.3|30545.1|30525.1|13
1759896900000|2025-10-08 04:15:00|30546|30526|30544.5|30524.5|30546|30526|30544.5|30524.5|6
1759897200000|2025-10-08 04:20:00|30545.1|30525.1|30550|30530|30550.1|30530.1|30545.1|30525.1|19
1759897500000|2025-10-08 04:25:00|30549.1|30529.1|30549.5|30529.5|30550.4|30530.4|30548.1|30528.1|35
1759897800000|2025-10-08 04:30:00|30549|30529|30549|30529|30549.6|30529.6|30548.8|30528.8|37
1759898100000|2025-10-08 04:35:00|30548.6|30528.6|30549|30529|30549.5|30529.5|30547.9|30527.9|29
1759898400000|2025-10-08 04:40:00|30549.5|30529.5|30550.5|30530.5|30550.5|30530.5|30549|30529|22
1759898700000|2025-10-08 04:45:00|30550.1|30530.1|30549.5|30529.5|30550.5|30530.5|30549.1|30529.1|27
1759899000000|2025-10-08 04:50:00|30549.3|30529.3|30549.1|30529.1|30549.5|30529.5|30549|30529|12
1759899300000|2025-10-08 04:55:00|30549.5|30529.5|30550|30530|30550|30530|30549|30529|9
1759899600000|2025-10-08 05:00:00|30550.4|30530.4|30550.2|30530.2|30551.1|30531.1|30549.5|30529.5|12
1759899900000|2025-10-08 05:05:00|30550.1|30530.1|30557.5|30537.5|30557.5|30537.5|30550|30530|9
1759900500000|2025-10-08 05:15:00|30559.7|30539.7|30559.1|30539.1|30560.5|30540.5|30559.1|30539.1|14
1759900800000|2025-10-08 05:20:00|30559.9|30539.9|30560.1|30540.1|30564.1|30544.1|30559.1|30539.1|14
1759901100000|2025-10-08 05:25:00|30559.5|30539.5|30560.1|30540.1|30560.1|30540.1|30559.5|30539.5|8
1759901400000|2025-10-08 05:30:00|30559.9|30539.9|30560.1|30540.1|30561.2|30541.2|30559.5|30539.5|8
1759901700000|2025-10-08 05:35:00|30559.6|30539.6|30561|30541|30562.2|30542.2|30559.6|30539.6|10
1759902000000|2025-10-08 05:40:00|30561.5|30541.5|30562|30542|30564.2|30544.2|30561.5|30541.5|8
1759902300000|2025-10-08 05:45:00|30561.5|30541.5|30560.5|30540.5|30561.5|30541.5|30560.5|30540.5|5
1759902600000|2025-10-08 05:50:00|30561|30541|30565.2|30545.2|30565.2|30545.2|30561|30541|16
1759902900000|2025-10-08 05:55:00|30564.5|30544.5|30563.6|30543.6|30565|30545|30563.5|30543.5|15
1759903200000|2025-10-08 06:00:00|30563.8|30543.8|30551.1|30531.1|30564.4|30544.4|30545.3|30525.3|56
1759903500000|2025-10-08 06:05:00|30550.5|30530.5|30555.5|30535.5|30555.7|30535.7|30547.1|30527.1|31
1759903800000|2025-10-08 06:10:00|30555.1|30535.1|30577.2|30557.2|30577.3|30557.3|30555.1|30535.1|58
1759904100000|2025-10-08 06:15:00|30577.3|30557.3|30574.1|30554.1|30582.8|30557.8|30570.7|30547|56
1759904400000|2025-10-08 06:20:00|30573.5|30553.5|30579.4|30559.4|30579.4|30559.4|30572.5|30552.5|32
1759904700000|2025-10-08 06:25:00|30577.5|30557.5|30579.2|30559.2|30584.2|30564.2|30577.5|30557.5|75
1759905000000|2025-10-08 06:30:00|30579.1|30559.1|30575.9|30555.9|30579.5|30559.5|30572.5|30552.5|66
1759905300000|2025-10-08 06:35:00|30576.1|30556.1|30575.1|30555.1|30576.1|30556.1|30573.9|30553.9|18
1759905600000|2025-10-08 06:40:00|30575.3|30555.3|30575.1|30555.1|30576.7|30556.7|30573.9|30553.9|39
1759905900000|2025-10-08 06:45:00|30575|30555|30559.5|30539.5|30575|30555|30559.1|30539.1|55
1759906200000|2025-10-08 06:50:00|30559.7|30539.7|30565.3|30545.3|30571.7|30551.7|30559.5|30539.5|50
1759906500000|2025-10-08 06:55:00|30565.2|30545.2|30565.5|30545.5|30568.9|30548.9|30564.2|30544.2|33
1759906800000|2025-10-08 07:00:00|30565|30545|30565.5|30545.5|30566.2|30546.2|30562.5|30542.5|32
1759907100000|2025-10-08 07:05:00|30564.5|30544.5|30560.5|30540.5|30566.2|30546.2|30560|30540|54
1759907400000|2025-10-08 07:10:00|30561.5|30541.5|30567.1|30547.1|30577.6|30554.5|30560|30540|29
1759907700000|2025-10-08 07:15:00|30569.4|30549.4|30575|30555|30576.5|30556.5|30569.4|30549.4|16
1759908000000|2025-10-08 07:20:00|30581.7|30556.7|30585|30560|30592.6|30567.6|30581.7|30556.7|26
1759908300000|2025-10-08 07:25:00|30586|30561|30580.5|30560.5|30586.5|30564.5|30577.5|30557.5|48
1759908600000|2025-10-08 07:30:00|30590|30570|30574|30554|30590.5|30570.5|30574|30554|36
1759908900000|2025-10-08 07:35:00|30574.5|30554.5|30554.5|30534.5|30574.5|30554.5|30553.1|30533.1|60
1759909200000|2025-10-08 07:40:00|30554|30534|30557.9|30537.9|30561.5|30541.5|30554|30534|48
1759909500000|2025-10-08 07:45:00|30557.5|30537.5|30549.5|30529.5|30557.6|30537.6|30546.4|30526.4|51
1759909800000|2025-10-08 07:50:00|30551.9|30531.9|30554|30534|30555.5|30535.5|30549.5|30529.5|46
1759910100000|2025-10-08 07:55:00|30553.6|30533.6|30576.6|30518.2|30576.7|30543.5|30552.6|30518.2|53
1759910400000|2025-10-08 08:00:00|30565.6|30529.2|30555|30535|30566.5|30546.5|30555|30529.2|47
1759910700000|2025-10-08 08:05:00|30554|30534|30553.5|30533.5|30554.2|30534.2|30553|30533|17
1759911000000|2025-10-08 08:10:00|30553.6|30533.6|30554|30534|30557.6|30537.6|30553.6|30533.6|31
1759911300000|2025-10-08 08:15:00|30554.1|30534.1|30554.5|30534.5|30555.3|30535.3|30552|30532|25
1759911600000|2025-10-08 08:20:00|30554|30534|30555|30535|30555|30535|30553.8|30533.8|22
1759911900000|2025-10-08 08:25:00|30555.5|30535.5|30555|30535|30556|30536|30555|30535|16
1759912200000|2025-10-08 08:30:00|30555.5|30535.5|30557.1|30537.1|30557.8|30537.8|30554.5|30534.5|34
1759912500000|2025-10-08 08:35:00|30557.4|30537.4|30552.5|30532.5|30557.4|30537.4|30543.5|30523.5|31
1759912800000|2025-10-08 08:40:00|30553|30533|30555.9|30535.9|30556|30536|30553|30533|8
1759913100000|2025-10-08 08:45:00|30555.5|30535.5|30556.5|30536.5|30556.5|30536.5|30555.5|30535.5|8
1759913400000|2025-10-08 08:50:00|30562.5|30542.5|30566|30546|30567.4|30547.4|30562.5|30542.5|37
1759913700000|2025-10-08 08:55:00|30566.5|30546.5|30580.6|30560.6|30583|30563|30566.5|30546.5|49
1759914000000|2025-10-08 09:00:00|30581|30561|30581.5|30561.5|30583.5|30563.5|30577.4|30557.4|51
1759914300000|2025-10-08 09:05:00|30581|30561|30575.6|30555.6|30581.5|30561.5|30574.6|30554.6|53
1759914600000|2025-10-08 09:10:00|30575.4|30555.4|30573.6|30553.6|30577.9|30557.9|30573.5|30553.5|41
1759914900000|2025-10-08 09:15:00|30573.8|30553.8|30577.5|30557.5|30578.5|30558.5|30573|30553|24
1759915200000|2025-10-08 09:20:00|30577.1|30557.1|30578.4|30558.4|30579.7|30559.7|30575.9|30555.9|25
1759915500000|2025-10-08 09:25:00|30578.9|30558.9|30581|30561|30581|30561|30578.9|30558.9|14
1759915800000|2025-10-08 09:30:00|30580.5|30560.5|30589.1|30564.1|30590.1|30570.1|30580|30560|50
1759916100000|2025-10-08 09:35:00|30588.2|30563.2|30607|30556.6|30607.5|30572.4|30587.7|30552.6|85
1759916400000|2025-10-08 09:40:00|30606.2|30557.5|30607|30582|30612.7|30582|30589.5|30556.6|33
1759916700000|2025-10-08 09:45:00|30629.1|30577.4|30607.9|30582.9|30635.6|30593.2|30598.4|30564.8|122
1759917000000|2025-10-08 09:50:00|30609.1|30584.1|30608.6|30583.6|30621|30588.6|30601.9|30560.7|40
1759917300000|2025-10-08 09:55:00|30609.1|30584.1|30619.9|30574.9|30619.9|30586.9|30609.1|30574.9|16
1759917600000|2025-10-08 10:00:00|30619.4|30575.3|30602|30577|30619.4|30581.9|30600.4|30570.4|34
1759917900000|2025-10-08 10:05:00|30602.8|30577.8|30597.3|30577.3|30603.6|30578.6|30597.1|30575.2|24
1759918200000|2025-10-08 10:10:00|30597.1|30577.1|30598.6|30578.6|30599.9|30579.9|30597|30577|14
1759918500000|2025-10-08 10:15:00|30598.3|30578.3|30587.5|30567.5|30598.3|30578.3|30586.5|30566.5|35
1759918800000|2025-10-08 10:20:00|30587.8|30567.8|30593.1|30573.1|30595|30575|30587.8|30567.8|55
1759919100000|2025-10-08 10:25:00|30592.9|30572.9|30570.1|30550.1|30594.6|30574.6|30570.1|30549|37
1759919400000|2025-10-08 10:30:00|30571.5|30551.5|30582.7|30562.7|30588.6|30567.1|30571.5|30551.5|65
1759919700000|2025-10-08 10:35:00|30583.9|30563.9|30581.9|30561.9|30584.4|30564.4|30580.3|30560.3|37
1759920000000|2025-10-08 10:40:00|30581.7|30561.7|30576|30556|30581.9|30561.9|30574.3|30554.3|23
1759920300000|2025-10-08 10:45:00|30576.3|30556.3|30576|30556|30576.5|30556.5|30576|30556|6
1759920600000|2025-10-08 10:50:00|30576.5|30556.5|30578.5|30558.5|30578.9|30558.9|30575.3|30555.3|44
1759920900000|2025-10-08 10:55:00|30578.2|30558.2|30568.7|30548.7|30578.5|30558.5|30565.5|30545.5|35
1759921200000|2025-10-08 11:00:00|30570.6|30550.6|30576.3|30556.3|30576.9|30556.3|30570.6|30547.5|33
1759921500000|2025-10-08 11:05:00|30576|30556|30576|30556|30576|30556|30574|30554|12
1759921800000|2025-10-08 11:10:00|30576.5|30556.5|30583.5|30563.5|30583.5|30563.5|30576.5|30556.5|4
1759922100000|2025-10-08 11:15:00|30584.5|30564.5|30593.3|30573.3|30593.3|30573.3|30578|30558|66
1759922400000|2025-10-08 11:20:00|30593.1|30573.1|30591.1|30571.1|30595.8|30575.8|30588.6|30568.6|75
1759922700000|2025-10-08 11:25:00|30591|30571|30585.8|30565.8|30591.5|30571.5|30583.9|30563.9|52
1759923000000|2025-10-08 11:30:00|30586|30566|30583.6|30563.6|30593.5|30573.5|30581.3|30561.3|67
1759923300000|2025-10-08 11:35:00|30584.1|30564.1|30583.5|30563.5|30584.5|30564.5|30582.4|30562.4|18
1759923600000|2025-10-08 11:40:00|30584|30564|30584.5|30564.5|30584.5|30564.5|30583|30563|28
1759923900000|2025-10-08 11:45:00|30585.5|30565.5|30586.5|30566.5|30595.4|30574.5|30584.1|30564.1|27
1759924200000|2025-10-08 11:50:00|30587.3|30567.3|30589.9|30564.9|30590.5|30567.3|30587.3|30563.9|8
1759924500000|2025-10-08 11:55:00|30589|30564|30588.1|30568.1|30590.7|30568.1|30587.4|30562.4|17
1759924800000|2025-10-08 12:00:00|30587.6|30567.6|30588.2|30563.2|30589.8|30567.6|30584.1|30563.2|23
1759925100000|2025-10-08 12:05:00|30588.8|30563.8|30582.5|30562.5|30588.8|30566.3|30582.3|30562.3|18
1759925400000|2025-10-08 12:10:00|30582.3|30562.3|30574|30554|30584|30564|30571.6|30551.6|46
1759925700000|2025-10-08 12:15:00|30573|30553|30575|30555|30577.3|30557.3|30572.5|30552.5|53
1759926000000|2025-10-08 12:20:00|30575.3|30555.3|30572.4|30552.4|30575.5|30555.5|30572|30552|28
1759926300000|2025-10-08 12:25:00|30572.5|30552.5|30568.4|30548.4|30573.5|30553.5|30568.2|30548.2|23
1759926600000|2025-10-08 12:30:00|30568.5|30548.5|30564|30544|30573.1|30553.1|30562|30542|61
1759926900000|2025-10-08 12:35:00|30565.6|30545.6|30578|30558|30579.5|30559.5|30565.6|30545.6|28
1759927200000|2025-10-08 12:40:00|30578.4|30558.4|30580.3|30560.3|30582.1|30562.1|30571.6|30551.6|62
1759927500000|2025-10-08 12:45:00|30579.4|30559.4|30580.3|30560.3|30580.3|30560.3|30578.3|30558.3|20
1759927800000|2025-10-08 12:50:00|30580.2|30560.2|30581|30561|30581|30561|30579|30559|8
1759928100000|2025-10-08 12:55:00|30581.6|30561.6|30564.1|30544.1|30582.4|30562.4|30563.1|30543.1|80
1759928400000|2025-10-08 13:00:00|30564|30544|30564.2|30544.2|30567|30547|30564|30544|21
1759928700000|2025-10-08 13:05:00|30565.1|30545.1|30563.7|30543.7|30565.1|30545.1|30562.7|30542.7|69
1759929000000|2025-10-08 13:10:00|30564.1|30544.1|30563.6|30543.6|30564.8|30544.8|30563.6|30543.6|38
1759929300000|2025-10-08 13:15:00|30563.8|30543.8|30554.4|30534.4|30564.9|30544.9|30551|30531|38
1759929600000|2025-10-08 13:20:00|30553.5|30533.5|30565.4|30545.4|30568.8|30548.8|30553.5|30533.5|37
1759929900000|2025-10-08 13:25:00|30564.9|30544.9|30563|30543|30566|30546|30561|30541|23
1759930200000|2025-10-08 13:30:00|30563.5|30543.5|30556|30536|30565|30545|30556|30536|19
1759930500000|2025-10-08 13:35:00|30555.5|30535.5|30559|30539|30560.5|30540.5|30555.5|30535.5|11
1759930800000|2025-10-08 13:40:00|30560.1|30540.1|30560|30540|30560.1|30540.1|30559|30539|4
1759931100000|2025-10-08 13:45:00|30562.5|30542.5|30571.2|30551.2|30572|30552|30562.5|30542.5|42
1759931400000|2025-10-08 13:50:00|30571.1|30551.1|30563|30543|30571.1|30551.1|30563|30543|27
1759931700000|2025-10-08 13:55:00|30563.5|30543.5|30562.5|30542.5|30563.5|30543.5|30561|30541|11
1759932000000|2025-10-08 14:00:00|30561.5|30541.5|30556|30531|30561.5|30541.5|30554|30531|25
1759932300000|2025-10-08 14:05:00|30558|30533|30557.5|30532.5|30559.3|30534.3|30555.9|30530.9|6
1759932600000|2025-10-08 14:10:00|30558|30533|30557.5|30532.5|30558|30533|30557.5|30532.5|4
1759933200000|2025-10-08 14:20:00|30558|30533|30562.3|30537.3|30562.3|30537.3|30555.5|30530.5|13
1759933500000|2025-10-08 14:25:00|30562.6|30537.6|30559|30534|30563.2|30538.2|30559|30534|17
1759933800000|2025-10-08 14:30:00|30559.5|30534.5|30557.5|30532.5|30560.5|30535.5|30557.5|30532.5|3
1759934100000|2025-10-08 14:35:00|30558|30533|30557.5|30532.5|30560|30535|30557.5|30532.5|6
1759934700000|2025-10-08 14:45:00|30557.3|30532.3|30557.8|30532.8|30557.8|30532.8|30557.2|30532.2|4
1759935000000|2025-10-08 14:50:00|30558|30533|30555.5|30535.5|30558.5|30536.5|30555.4|30532.8|15
1759935300000|2025-10-08 14:55:00|30559|30539|30562.8|30542.8|30564.4|30544.4|30556.5|30536.5|21
1759935600000|2025-10-08 15:00:00|30562.4|30542.4|30561.5|30541.5|30562.4|30542.4|30561|30541|4
1759936500000|2025-10-08 15:15:00|30562.5|30542.5|30562.5|30542.5|30562.8|30542.8|30561.8|30541.8|9
1759936800000|2025-10-08 15:20:00|30562.3|30542.3|30560.5|30540.5|30562.8|30542.8|30560.5|30540.5|16
1759937100000|2025-10-08 15:25:00|30559.9|30539.9|30560.5|30540.5|30560.5|30540.5|30559.4|30539.4|6
1759937400000|2025-10-08 15:30:00|30557|30537|30561|30541|30561|30541|30555.6|30535.6|11
1759937700000|2025-10-08 15:35:00|30561.5|30541.5|30562|30542|30562|30542|30561.4|30541.4|4
1759938000000|2025-10-08 15:40:00|30562.5|30542.5|30560|30540|30562.5|30542.5|30560|30540|2
1759938300000|2025-10-08 15:45:00|30560.6|30540.6|30563.5|30543.5|30564.5|30544.5|30560.6|30540.6|16
1759938600000|2025-10-08 15:50:00|30563|30543|30567.5|30547.5|30567.8|30547.8|30561.7|30541.7|36
1759938900000|2025-10-08 15:55:00|30565|30545|30565|30545|30565.5|30545.5|30565|30545|3
1759939200000|2025-10-08 16:00:00|30564|30544|30562.5|30542.5|30565.3|30545.3|30561.3|30541.3|32
1759939500000|2025-10-08 16:05:00|30563|30543|30562.5|30542.5|30563|30543|30562.5|30542.5|2
1759939800000|2025-10-08 16:10:00|30563|30543|30563|30543|30563.5|30543.5|30562.5|30542.5|8
1759940100000|2025-10-08 16:15:00|30562.7|30542.7|30563|30543|30563.5|30543.5|30562.5|30542.5|20
1759940400000|2025-10-08 16:20:00|30562.5|30542.5|30562.5|30542.5|30563.5|30543.5|30562.5|30542.5|9
1759940700000|2025-10-08 16:25:00|30563|30543|30562.5|30542.5|30563.2|30543.2|30562.5|30542.5|18
1759941000000|2025-10-08 16:30:00|30563|30543|30562.5|30542.5|30563.2|30543.2|30562.5|30542.5|10
1759941300000|2025-10-08 16:35:00|30563.2|30543.2|30562.5|30542.5|30563.7|30543.7|30562.5|30542.5|16
1759941600000|2025-10-08 16:40:00|30563|30543|30563.3|30543.3|30563.3|30543.3|30562|30542|17
1759941900000|2025-10-08 16:45:00|30563|30543|30563|30543|30563.8|30543.8|30562.5|30542.5|28
1759942200000|2025-10-08 16:50:00|30562.5|30542.5|30560|30540|30563|30543|30560|30540|7
1759942500000|2025-10-08 16:55:00|30557.5|30537.5|30557.5|30537.5|30560|30540|30557.5|30537.5|7
1759942800000|2025-10-08 17:00:00|30559|30539|30557.5|30537.5|30560.5|30540.5|30557.5|30537.5|16
1759943100000|2025-10-08 17:05:00|30559.5|30539.5|30560.5|30540.5|30562.2|30542.2|30559.5|30539.5|3
1759943400000|2025-10-08 17:10:00|30560|30540|30557.5|30537.5|30560.5|30540.5|30557.5|30537.5|6
1759943700000|2025-10-08 17:15:00|30559.5|30539.5|30560|30540|30562.2|30542.2|30559.5|30539.5|5
1759945500000|2025-10-08 17:45:00|30562.6|30537.6|30560|30540|30562.6|30540|30560|30537.6|2
1759945800000|2025-10-08 17:50:00|30559|30539|30557.5|30537.5|30560.1|30540.1|30554|30534|16
1759946100000|2025-10-08 17:55:00|30560|30535|30583.5|30506.5|30583.5|30535|30555.9|30506.5|10
1759946400000|2025-10-08 18:00:00|30568.1|30521.9|30564.5|30539.5|30571|30548.5|30557|30521.9|29
1759946700000|2025-10-08 18:05:00|30563|30538|30561|30536|30563|30538|30560.5|30535.5|6
1759947000000|2025-10-08 18:10:00|30561.6|30536.6|30565|30540|30565|30540|30561|30536|6
1759947300000|2025-10-08 18:15:00|30564.5|30539.5|30555.8|30530.8|30564.5|30539.5|30553|30528|28
1759947600000|2025-10-08 18:20:00|30555.2|30530.2|30557.5|30532.5|30560|30535|30554.7|30529.7|14
1759947900000|2025-10-08 18:25:00|30560.5|30535.5|30559|30534|30560.5|30535.5|30555.5|30530.5|24
1759948200000|2025-10-08 18:30:00|30559.5|30534.5|30559|30534|30559.5|30534.5|30558.5|30533.5|4
1759948500000|2025-10-08 18:35:00|30558|30533|30552|30527|30558|30533|30549.7|30524.7|7
1759948800000|2025-10-08 18:40:00|30552.5|30527.5|30548.5|30523.5|30552.5|30527.5|30548.5|30523.5|8
1759949100000|2025-10-08 18:45:00|30549.5|30524.5|30545|30520|30551.5|30526.5|30541.5|30516.5|16
1759949400000|2025-10-08 18:50:00|30542.5|30517.5|30543|30518|30545|30520|30540|30515|11
1759949700000|2025-10-08 18:55:00|30543.5|30518.5|30542.5|30517.5|30545|30520|30540|30515|10
1759950600000|2025-10-08 19:10:00|30545|30520|30545|30520|30545|30520|30542.5|30517.5|3
1759950900000|2025-10-08 19:15:00|30545.5|30520.5|30545|30520|30546.3|30521.3|30545|30520|4
1759951200000|2025-10-08 19:20:00|30545.5|30520.5|30545.5|30520.5|30545.5|30520.5|30545.5|30520.5|1
1759951800000|2025-10-08 19:30:00|30545.3|30520.3|30545|30520|30545.3|30520.3|30545|30520|2
1759952100000|2025-10-08 19:35:00|30545.5|30520.5|30545|30520|30545.5|30520.5|30545|30520|2
1759953300000|2025-10-08 19:55:00|30543.7|30518.7|30543.7|30518.7|30543.7|30518.7|30543.7|30518.7|1
1759971600000|2025-10-09 01:00:00|30505.1|30485.1|30506.2|30468.8|30518.4|30485.1|30495|30461.8|26
1759971900000|2025-10-09 01:05:00|30505|30465|30485.1|30465.1|30508.9|30477.5|30485.1|30457.7|40
1759972200000|2025-10-09 01:10:00|30485.3|30465.3|30483.1|30463.1|30495.1|30465.3|30465.7|30436.2|52
1759972500000|2025-10-09 01:15:00|30482.5|30462.5|30481.5|30461.5|30486.2|30462.5|30473.5|30450.4|22
1759977000000|2025-10-09 02:30:00|30433|30413|30443.9|30423.9|30443.9|30423.9|30433|30413|21
1759977300000|2025-10-09 02:35:00|30443.8|30423.8|30428.7|30408.7|30445.7|30425.7|30428.6|30408.6|58
1759977600000|2025-10-09 02:40:00|30429.2|30409.2|30422.5|30402.5|30434.5|30414.5|30422.5|30402.5|38
1759977900000|2025-10-09 02:45:00|30423|30403|30422.8|30402.8|30423|30403|30412|30392|72
1759978200000|2025-10-09 02:50:00|30422.5|30402.5|30433|30413|30435|30415|30417.5|30397.5|41
1759978500000|2025-10-09 02:55:00|30434.9|30414.9|30452|30432|30454.1|30434.1|30434.1|30414.1|70
1759978800000|2025-10-09 03:00:00|30454.2|30434.2|30447.6|30427.6|30454.2|30434.2|30443.5|30423.5|49
1759979100000|2025-10-09 03:05:00|30450.5|30430.5|30451.5|30431.5|30451.5|30431.5|30449.9|30429.9|48
1759979400000|2025-10-09 03:10:00|30452|30432|30461.5|30441.5|30461.5|30441.5|30451.4|30431.4|32
1759979700000|2025-10-09 03:15:00|30462.5|30442.5|30462.5|30442.5|30462.9|30442.9|30461.5|30441.5|14
1759980000000|2025-10-09 03:20:00|30462.6|30442.6|30453.3|30433.3|30462.6|30442.6|30452.6|30432.6|45
1759980300000|2025-10-09 03:25:00|30453.4|30433.4|30445|30425|30454.2|30434.2|30444.5|30424.5|38
1759980600000|2025-10-09 03:30:00|30445.1|30425.1|30442.1|30422.1|30445.1|30425.1|30441.5|30421.5|22
1759980900000|2025-10-09 03:35:00|30441.9|30421.9|30445.9|30425.9|30448.8|30428.8|30441.6|30421.6|48
1759981200000|2025-10-09 03:40:00|30442.5|30422.5|30435.1|30415.1|30452.5|30432.5|30433.8|30413.8|66
1759981500000|2025-10-09 03:45:00|30437.5|30417.5|30445.5|30425.5|30446|30426|30432.5|30412.5|38
1759981800000|2025-10-09 03:50:00|30447.5|30427.5|30446|30426|30454.5|30434.5|30445.8|30425.8|36
1759982100000|2025-10-09 03:55:00|30446.5|30426.5|30446.5|30426.5|30447.6|30427.6|30444.9|30424.9|15
1759982400000|2025-10-09 04:00:00|30449.1|30429.1|30450.3|30430.3|30450.5|30430.5|30446.5|30426.5|18
1759982700000|2025-10-09 04:05:00|30450.2|30430.2|30447.6|30427.6|30451.8|30431.8|30447.5|30427.5|22
1759983000000|2025-10-09 04:10:00|30447.2|30427.2|30448.1|30428.1|30449.1|30429.1|30446.1|30426.1|14
1759983300000|2025-10-09 04:15:00|30447.1|30427.1|30446.1|30426.1|30447.5|30427.5|30445.5|30425.5|16
1759983600000|2025-10-09 04:20:00|30445.5|30425.5|30445.5|30425.5|30446.5|30426.5|30445.1|30425.1|9
1759983900000|2025-10-09 04:25:00|30445.1|30425.1|30445.1|30425.1|30445.5|30425.5|30445.1|30425.1|3
1759984200000|2025-10-09 04:30:00|30445.5|30425.5|30445.1|30425.1|30445.5|30425.5|30444.7|30424.7|16
1759984500000|2025-10-09 04:35:00|30445.5|30425.5|30446.5|30426.5|30446.6|30426.6|30445.1|30425.1|22
1759984800000|2025-10-09 04:40:00|30446.1|30426.1|30447.1|30427.1|30447.5|30427.5|30445.5|30425.5|15
1759985100000|2025-10-09 04:45:00|30447.5|30427.5|30445.1|30425.1|30447.5|30427.5|30445.1|30425.1|11
1759985400000|2025-10-09 04:50:00|30445|30425|30445.1|30425.1|30445.1|30425.1|30445|30425|2
1759985700000|2025-10-09 04:55:00|30445.5|30425.5|30445.1|30425.1|30445.5|30425.5|30445.1|30425.1|6
1759986000000|2025-10-09 05:00:00|30445.5|30425.5|30446.1|30426.1|30446.1|30426.1|30445.5|30425.5|32
1759986300000|2025-10-09 05:05:00|30445.5|30425.5|30446|30426|30446.1|30426.1|30445.5|30425.5|8
1759986600000|2025-10-09 05:10:00|30445.4|30425.4|30445.1|30425.1|30446.1|30426.1|30444.5|30424.5|22
1759986900000|2025-10-09 05:15:00|30445|30425|30445|30425|30445.5|30425.5|30445|30425|3
1759987200000|2025-10-09 05:20:00|30446|30426|30446.7|30426.7|30446.7|30426.7|30445.5|30425.5|8
1759987500000|2025-10-09 05:25:00|30447.1|30427.1|30446|30426|30447.1|30427.1|30446|30426|8
1759987800000|2025-10-09 05:30:00|30445.5|30425.5|30445.5|30425.5|30445.5|30425.5|30445|30425|4
1759988100000|2025-10-09 05:35:00|30445|30425|30446.5|30426.5|30447|30427|30443|30423|18
1759988400000|2025-10-09 05:40:00|30447|30427|30457.5|30437.5|30458.2|30438.2|30447|30427|18
1759988700000|2025-10-09 05:45:00|30457.6|30437.6|30459.7|30439.7|30459.7|30439.7|30457.5|30437.5|4
1759989000000|2025-10-09 05:50:00|30458.5|30438.5|30460.1|30440.1|30460.1|30440.1|30458.5|30438.5|15
1759989300000|2025-10-09 05:55:00|30463.8|30443.8|30463|30443|30467.5|30447.5|30457.5|30437.5|26
1759989600000|2025-10-09 06:00:00|30460.6|30440.6|30465.1|30445.1|30472.5|30452.5|30460|30440|55
1759989900000|2025-10-09 06:05:00|30465.3|30445.3|30468.8|30448.8|30469.4|30449.4|30461.4|30441.4|61
1759990200000|2025-10-09 06:10:00|30469.4|30449.4|30482|30457|30485|30460.5|30466.7|30446.7|82
1759990500000|2025-10-09 06:15:00|30481.8|30456.8|30482.9|30462.9|30482.9|30462.9|30472|30452|71
1759990800000|2025-10-09 06:20:00|30482.5|30462.5|30482.5|30462.5|30487.5|30467.5|30477.5|30457.5|39
1759991100000|2025-10-09 06:25:00|30482.6|30462.6|30487.5|30467.5|30489.4|30469.4|30482.5|30462.5|22
1759991400000|2025-10-09 06:30:00|30489.4|30469.4|30480|30460|30489.7|30469.7|30478.1|30458.1|27
1759991700000|2025-10-09 06:35:00|30480.1|30460.1|30480.1|30460.1|30481|30461|30479.5|30459.5|14
1759992000000|2025-10-09 06:40:00|30480|30460|30480|30460|30482|30462|30480|30460|23
1759992300000|2025-10-09 06:45:00|30482.5|30462.5|30487|30467|30488.2|30468.2|30482.5|30462.5|20
1759992600000|2025-10-09 06:50:00|30487.5|30467.5|30497.5|30477.5|30500.5|30480.5|30485.1|30465.1|41
1759992900000|2025-10-09 06:55:00|30499.4|30479.4|30493.5|30473.5|30505.5|30485.5|30491.5|30471.5|40
1759993200000|2025-10-09 07:00:00|30492.5|30472.5|30495.7|30475.7|30495.7|30475.7|30492.1|30472.1|29
1759993500000|2025-10-09 07:05:00|30495.5|30475.5|30495.7|30475.7|30496.7|30476.7|30495|30475|24
1759993800000|2025-10-09 07:10:00|30494.3|30474.3|30489.5|30469.5|30495.3|30475.3|30487.5|30467.5|43
1759994100000|2025-10-09 07:15:00|30489.7|30469.7|30496.1|30476.1|30498.5|30478.5|30489.7|30469.7|61
1759994400000|2025-10-09 07:20:00|30495.8|30475.8|30498.2|30478.2|30499|30479|30494.5|30474.5|48
1759994700000|2025-10-09 07:25:00|30498.5|30478.5|30497.5|30477.5|30498.5|30478.5|30495.3|30475.3|27
1759995000000|2025-10-09 07:30:00|30498.5|30478.5|30501.5|30481.5|30503|30483|30495.4|30475.4|31
1759995300000|2025-10-09 07:35:00|30502|30482|30508.5|30488.5|30513.5|30493.5|30501|30481|67
1759995600000|2025-10-09 07:40:00|30509.9|30489.9|30504|30484|30513|30493|30504|30484|38
1759995900000|2025-10-09 07:45:00|30501|30481|30499.8|30479.8|30504.8|30484.8|30490.1|30470.1|91
1759996200000|2025-10-09 07:50:00|30499.5|30479.5|30496.5|30476.5|30499.5|30479.5|30494.4|30474.4|27
1759996500000|2025-10-09 07:55:00|30497|30477|30497.7|30477.7|30505|30485|30496.5|30476.5|25
1759996800000|2025-10-09 08:00:00|30498.2|30478.2|30501.5|30481.5|30502.5|30482.5|30497.4|30477.4|49
1759997100000|2025-10-09 08:05:00|30502|30482|30496|30476|30504|30484|30496|30476|29
1759997400000|2025-10-09 08:10:00|30496.2|30476.2|30496.7|30476.7|30496.7|30476.7|30496.2|30476.2|6
1759997700000|2025-10-09 08:15:00|30497|30477|30489.8|30469.8|30498.5|30478.5|30486.2|30466.2|31
1759998000000|2025-10-09 08:20:00|30490.1|30470.1|30490.4|30470.4|30495|30475|30489|30469|45
1759998300000|2025-10-09 08:25:00|30490.6|30470.6|30488|30468|30492|30472|30486.6|30466.6|53
1759998600000|2025-10-09 08:30:00|30487.5|30467.5|30498|30478|30499.5|30479.5|30487.5|30467.5|41
1759998900000|2025-10-09 08:35:00|30497.5|30477.5|30495.3|30475.3|30498|30478|30494|30474|15
1759999200000|2025-10-09 08:40:00|30494.5|30474.5|30485.6|30465.6|30494.5|30474.5|30485.2|30465.2|78
1759999500000|2025-10-09 08:45:00|30485.1|30465.1|30494.4|30474.4|30494.5|30474.5|30482.4|30462.4|56
1759999800000|2025-10-09 08:50:00|30493.9|30473.9|30481.6|30461.6|30495|30475|30480.8|30460.8|32
1760000100000|2025-10-09 08:55:00|30481.9|30461.9|30478.5|30458.5|30485.5|30465.5|30474|30454|35
1760000400000|2025-10-09 09:00:00|30479|30459|30457|30432|30479|30459|30457|30432|41
1760000700000|2025-10-09 09:05:00|30457.5|30432.5|30488.5|30468.5|30491.7|30471.7|30457.5|30432.5|99
1760001000000|2025-10-09 09:10:00|30488.4|30468.4|30483.9|30463.9|30495.7|30470.7|30483.5|30461.5|84
1760001300000|2025-10-09 09:15:00|30484.6|30464.6|30486|30466|30486.5|30466.5|30483.9|30463.9|22
1760001600000|2025-10-09 09:20:00|30487|30467|30491.5|30471.5|30492.5|30472.5|30482.5|30462.5|39
1760001900000|2025-10-09 09:25:00|30491|30471|30489.3|30469.3|30492.4|30472.4|30489.3|30469.3|17
1760002200000|2025-10-09 09:30:00|30488.9|30468.9|30481.5|30461.5|30490|30470|30480.5|30460.5|15
1760002500000|2025-10-09 09:35:00|30481.1|30461.1|30467.1|30447.1|30481.1|30461.1|30466|30444|54
1760002800000|2025-10-09 09:40:00|30467.3|30447.3|30468.9|30448.9|30469.4|30449.4|30467.2|30447.2|20
1760003100000|2025-10-09 09:45:00|30469.4|30449.4|30458.1|30438.1|30469.4|30449.4|30457.5|30437.5|25
1760003400000|2025-10-09 09:50:00|30457.5|30437.5|30474.8|30454.8|30477.5|30457.5|30457.1|30437.1|75
1760003700000|2025-10-09 09:55:00|30474.3|30454.3|30480|30460|30480|30460|30470|30450|54
1760004000000|2025-10-09 10:00:00|30479.5|30459.5|30475.9|30455.9|30480.1|30460.1|30473.5|30453.5|38
1760004300000|2025-10-09 10:05:00|30476|30456|30473.1|30453.1|30479.1|30456.5|30464|30444|81
1760004600000|2025-10-09 10:10:00|30472.8|30452.8|30469|30449|30472.8|30452.8|30465.8|30445.8|43
1760004900000|2025-10-09 10:15:00|30469.3|30449.3|30484.4|30459.4|30485.5|30460.5|30469.3|30449.3|43
1760005200000|2025-10-09 10:20:00|30483.8|30458.8|30485.2|30460.2|30487|30462|30483.4|30458.4|38
1760005500000|2025-10-09 10:25:00|30485.7|30460.7|30485.5|30460.5|30487|30462|30483.6|30458.6|46
1760005800000|2025-10-09 10:30:00|30485.6|30460.6|30491.4|30466.4|30491.4|30466.4|30485.6|30460.6|29
1760006100000|2025-10-09 10:35:00|30490|30465|30496|30471|30496|30471|30489|30464|16
1760006400000|2025-10-09 10:40:00|30497|30472|30497|30472|30497|30472|30496.5|30471.5|11
1760006700000|2025-10-09 10:45:00|30496.5|30471.5|30497.7|30472.7|30499.6|30474.6|30496.5|30471.5|26
1760007000000|2025-10-09 10:50:00|30497.8|30472.8|30490.6|30465.6|30497.8|30476.5|30488.1|30465.6|31
1760007300000|2025-10-09 10:55:00|30490|30465|30477.5|30452.5|30490|30467.5|30475.7|30452.5|31
1760007600000|2025-10-09 11:00:00|30475|30455|30484.1|30464.1|30485|30465|30474.1|30454.1|48
1760007900000|2025-10-09 11:05:00|30483.6|30463.6|30484.8|30464.8|30489.1|30469.1|30482.9|30462.9|40
1760008200000|2025-10-09 11:10:00|30484.5|30464.5|30486.1|30466.1|30486.5|30466.5|30482.8|30462.8|21
1760008500000|2025-10-09 11:15:00|30485.9|30465.9|30483.6|30463.6|30485.9|30465.9|30483|30463|14
1760008800000|2025-10-09 11:20:00|30483.2|30463.2|30480.1|30460.1|30483.2|30463.2|30480.1|30460.1|7
1760009100000|2025-10-09 11:25:00|30481.2|30461.2|30479.2|30459.2|30486.4|30466.4|30478|30458|56
1760009400000|2025-10-09 11:30:00|30476.3|30456.3|30470.2|30450.2|30476.3|30456.3|30470.2|30450.2|18
1760009700000|2025-10-09 11:35:00|30469.5|30449.5|30478.9|30458.9|30482.2|30462.2|30469.5|30449.5|35
1760010000000|2025-10-09 11:40:00|30478.5|30458.5|30475|30455|30478.9|30458.9|30466.4|30446.4|50
1760010300000|2025-10-09 11:45:00|30474.5|30454.5|30476.8|30456.8|30476.8|30456.8|30474.5|30454.5|17
1760010600000|2025-10-09 11:50:00|30475.9|30455.9|30476.5|30456.5|30476.5|30456.5|30475.9|30455.9|6
1760010900000|2025-10-09 11:55:00|30476.9|30456.9|30483.1|30463.1|30483.1|30463.1|30476.7|30456.7|32
1760011200000|2025-10-09 12:00:00|30482.5|30462.5|30474.5|30454.5|30482.5|30462.5|30473.8|30453.8|42
1760011500000|2025-10-09 12:05:00|30475.5|30455.5|30477.5|30457.5|30477.5|30457.5|30474.5|30454.5|16
1760011800000|2025-10-09 12:10:00|30476.5|30456.5|30494.6|30469.6|30494.6|30469.6|30476.5|30454|36
1760012100000|2025-10-09 12:15:00|30495.1|30470.1|30487.9|30462.9|30495.1|30470.1|30481.9|30456.9|32
1760012400000|2025-10-09 12:20:00|30488|30463|30491|30466|30494.1|30469.1|30486.6|30457.9|40
1760012700000|2025-10-09 12:25:00|30491.9|30466.9|30500.7|30462.6|30500.7|30468.2|30489.8|30462.6|25
1760013000000|2025-10-09 12:30:00|30499.4|30461.3|30490.2|30465.2|30499.4|30467.8|30485.7|30460.7|83
1760013300000|2025-10-09 12:35:00|30490.6|30465.6|30485.2|30460.2|30491.6|30466.6|30471.9|30446.9|55
1760013600000|2025-10-09 12:40:00|30484.9|30459.9|30484.5|30459.5|30490|30465|30484.5|30459.5|28
1760013900000|2025-10-09 12:45:00|30483.5|30458.5|30482.9|30457.9|30492.1|30467.1|30482.5|30457.5|68
1760014200000|2025-10-09 12:50:00|30484.6|30459.6|30483|30458|30486.5|30461.5|30480.9|30455.9|128
1760014500000|2025-10-09 12:55:00|30482|30457|30483.2|30458.2|30485|30460|30478.6|30453.6|251
1760014800000|2025-10-09 13:00:00|30482.5|30457.5|30481.6|30456.6|30487.7|30457.5|30478.5|30452.4|29
1760015100000|2025-10-09 13:05:00|30480.4|30455.4|30493.4|30458.1|30497.8|30462.3|30477.3|30440.7|49
1760015400000|2025-10-09 13:10:00|30487|30462|30472.5|30447.5|30493.5|30462.3|30472.5|30432.6|58
1760015700000|2025-10-09 13:15:00|30472|30447|30492.2|30456.9|30498.1|30463|30472|30442.4|60
1760016000000|2025-10-09 13:20:00|30493.5|30458.2|30489.4|30445.7|30498.1|30463.6|30483|30444.8|23
1760016300000|2025-10-09 13:25:00|30490.4|30446.7|30483.9|30458.9|30492.9|30460|30482.5|30445.7|20
1760016600000|2025-10-09 13:30:00|30496.7|30454.2|30495|30470|30503.6|30470|30485|30450|32
1760016900000|2025-10-09 13:35:00|30496|30471|30498|30473|30498.5|30473.5|30496|30471|10
1760017200000|2025-10-09 13:40:00|30497.5|30472.5|30511|30491|30514|30491|30496.5|30471.5|34
1760017500000|2025-10-09 13:45:00|30510.8|30490.8|30512.5|30492.5|30522.1|30502.1|30508.6|30486.3|62
1760017800000|2025-10-09 13:50:00|30511.5|30491.5|30503.9|30478.9|30511.5|30491.5|30499.7|30476.9|49
1760018100000|2025-10-09 13:55:00|30504.7|30479.7|30509.6|30484.6|30509.6|30484.6|30503.6|30478.6|31
1760018400000|2025-10-09 14:00:00|30508.5|30483.5|30504|30484|30513.5|30488.5|30502|30482|39
1760018700000|2025-10-09 14:05:00|30504.5|30484.5|30504|30479|30507.5|30487.5|30499|30476.9|36
1760019000000|2025-10-09 14:10:00|30505.5|30480.5|30511.1|30486.1|30524.6|30487.5|30500.5|30476.2|73
1760019300000|2025-10-09 14:15:00|30512.5|30487.5|30492|30472|30513.7|30488.7|30488.8|30466.6|80
1760019600000|2025-10-09 14:20:00|30491.2|30471.2|30522.3|30467.2|30522.3|30485|30491.2|30467.2|63
1760019900000|2025-10-09 14:25:00|30514.8|30474.7|30522.3|30467.2|30522.3|30474.7|30514.8|30467.2|2
1760020200000|2025-10-09 14:30:00|30519.8|30469.7|30516.1|30496.1|30522.3|30497.5|30516.1|30467.2|29
1760020500000|2025-10-09 14:35:00|30516.5|30496.5|30543.2|30489.6|30544.2|30502.5|30514.5|30484.6|26
1760020800000|2025-10-09 14:40:00|30539.4|30485.8|30530|30510|30540.4|30510|30521|30484.8|19
1760021100000|2025-10-09 14:45:00|30530.5|30510.5|30531.5|30511.5|30531.5|30511.5|30530|30510|21
1760021400000|2025-10-09 14:50:00|30530.5|30510.5|30537.8|30497.1|30540|30520|30526.9|30493.4|52
1760021700000|2025-10-09 14:55:00|30533.1|30492.4|30531.8|30491.1|30537.4|30498.5|30519.4|30484.6|41
1760022000000|2025-10-09 15:00:00|30527.9|30487.2|30521.9|30496.9|30531.8|30499.1|30521.9|30487.2|15
1760022300000|2025-10-09 15:05:00|30522.6|30497.6|30549.9|30495.3|30550.9|30497.6|30513.5|30475.1|40
1760022600000|2025-10-09 15:10:00|30549.4|30495.8|30537.9|30497.2|30549.4|30498.6|30537.9|30495.8|5
1760022900000|2025-10-09 15:15:00|30539.2|30498.5|30548.7|30511.3|30555.3|30511.3|30537.9|30493.7|16
1760023200000|2025-10-09 15:20:00|30549.8|30510.3|30559|30534|30568.6|30543.6|30543|30510.3|40
1760023500000|2025-10-09 15:25:00|30558|30533|30567.9|30542.9|30573|30542.9|30555.5|30526.2|63
1760023800000|2025-10-09 15:30:00|30568|30543|30566.5|30541.5|30568.5|30544.4|30560.5|30538.2|51
1760024100000|2025-10-09 15:35:00|30569|30544|30565.1|30545.1|30569|30545.1|30556.5|30530.9|46
1760024400000|2025-10-09 15:40:00|30565|30545|30567|30547|30567.5|30547.5|30565|30545|13
1760024700000|2025-10-09 15:45:00|30566.5|30546.5|30558.5|30538.5|30567|30547|30558.5|30538.5|26
1760025000000|2025-10-09 15:50:00|30558|30538|30570|30550|30570.1|30550.1|30556|30536|17
1760025300000|2025-10-09 15:55:00|30568|30548|30560.2|30535.2|30568|30548|30556|30535.2|19
1760025600000|2025-10-09 16:00:00|30559.8|30534.8|30570|30545|30570.2|30545.2|30559|30534|35
1760025900000|2025-10-09 16:05:00|30570.6|30545.6|30566.5|30541.5|30570.9|30545.9|30562.5|30537.5|39
1760026200000|2025-10-09 16:10:00|30567.1|30542.1|30570.6|30545.6|30570.6|30545.6|30566.9|30541.9|6
1760026500000|2025-10-09 16:15:00|30572.1|30547.1|30568.5|30543.5|30572.1|30547.1|30568.5|30543.5|9
1760026800000|2025-10-09 16:20:00|30569.3|30544.3|30567.6|30542.6|30570|30545|30566.9|30541.9|18
1760027100000|2025-10-09 16:25:00|30567.5|30542.5|30568.1|30543.1|30568.5|30543.5|30567.5|30542.5|12
1760027400000|2025-10-09 16:30:00|30567.5|30542.5|30567.5|30542.5|30570|30545|30567.2|30542.2|19
1760027700000|2025-10-09 16:35:00|30567.6|30542.6|30571|30546|30579.5|30554.5|30567.5|30542.5|20
1760028000000|2025-10-09 16:40:00|30570.5|30545.5|30570|30545|30573.9|30548.9|30570|30545|10
1760028300000|2025-10-09 16:45:00|30569|30544|30571.3|30546.3|30572.1|30547.1|30566|30541|18
1760028600000|2025-10-09 16:50:00|30571.1|30546.1|30571|30546|30571.1|30546.1|30569.9|30544.9|13
1760028900000|2025-10-09 16:55:00|30571.3|30546.3|30570|30545|30571.7|30546.7|30570|30545|7
1760029200000|2025-10-09 17:00:00|30569|30544|30567.5|30542.5|30569.5|30544.5|30567.5|30542.5|7
1760029500000|2025-10-09 17:05:00|30578.2|30536.7|30570.1|30545.1|30579.4|30546.2|30570.1|30535.8|6
1760029800000|2025-10-09 17:10:00|30570.6|30545.6|30570.1|30545.1|30571.2|30546.2|30570.1|30545.1|3
1760030100000|2025-10-09 17:15:00|30575.4|30539.7|30575.4|30539.7|30575.4|30539.7|30575.4|30539.7|1
1760030400000|2025-10-09 17:20:00|30570.1|30545.1|30570.1|30545.1|30570.1|30545.1|30570.1|30545.1|1
1760030700000|2025-10-09 17:25:00|30575.4|30539.7|30571|30546|30575.4|30546|30570.1|30539.7|6
1760031000000|2025-10-09 17:30:00|30570.1|30545.1|30571.4|30535.7|30575.4|30547.4|30567.1|30535.7|33
1760031300000|2025-10-09 17:35:00|30571.5|30535.8|30581|30556|30587.7|30556|30571.5|30535.8|23
1760031600000|2025-10-09 17:40:00|30581.6|30556.6|30579.4|30554.4|30582|30557|30579|30554|19
1760031900000|2025-10-09 17:45:00|30579.6|30554.6|30579.6|30554.6|30580|30555|30578.6|30553.6|12
1760032200000|2025-10-09 17:50:00|30578.6|30553.6|30580|30555|30580|30555|30578.6|30553.6|7
1760032500000|2025-10-09 17:55:00|30579.6|30554.6|30580|30555|30580|30555|30579.6|30554.6|2
1760032800000|2025-10-09 18:00:00|30579.6|30554.6|30580|30555|30580.6|30555.6|30579.6|30554.6|6
1760033100000|2025-10-09 18:05:00|30579.6|30554.6|30579.6|30554.6|30580|30555|30579.2|30554.2|9
1760033400000|2025-10-09 18:10:00|30579.8|30554.8|30579.8|30554.8|30580|30555|30579.6|30554.6|4
1760033700000|2025-10-09 18:15:00|30579.4|30554.4|30579.8|30554.8|30579.8|30554.8|30579.4|30554.4|2
1760034000000|2025-10-09 18:20:00|30579.6|30554.6|30578.6|30553.6|30579.6|30554.6|30578.5|30553.5|9
1760034300000|2025-10-09 18:25:00|30578.8|30553.8|30579.8|30554.8|30579.8|30554.8|30578.8|30553.8|5
1760034600000|2025-10-09 18:30:00|30580.2|30555.2|30580.6|30555.6|30580.8|30555.8|30580.2|30555.2|5
1760034900000|2025-10-09 18:35:00|30580.8|30555.8|30580.6|30555.6|30581|30556|30580.2|30555.2|12
1760035200000|2025-10-09 18:40:00|30581|30556|30580.6|30555.6|30581|30556|30580.6|30555.6|6
1760035500000|2025-10-09 18:45:00|30581|30556|30581|30556|30581|30556|30580.6|30555.6|7
1760035800000|2025-10-09 18:50:00|30580.6|30555.6|30582.6|30557.6|30584.7|30559.7|30580.6|30555.6|7
1760036100000|2025-10-09 18:55:00|30583.6|30558.6|30584|30559|30590.8|30565.8|30583|30558|19
1760036400000|2025-10-09 19:00:00|30583.6|30558.6|30582.5|30557.5|30583.6|30558.6|30582.5|30557.5|7
1760036700000|2025-10-09 19:05:00|30583.1|30558.1|30570.8|30545.8|30583.1|30558.1|30570.1|30545.1|37
1760037000000|2025-10-09 19:10:00|30571.2|30546.2|30576.5|30551.5|30578.8|30553.8|30571.1|30543|29
1760037300000|2025-10-09 19:15:00|30574.1|30549.1|30570.5|30545.5|30578.8|30553.8|30569.1|30544.1|43
1760037600000|2025-10-09 19:20:00|30572.8|30547.8|30572.8|30547.8|30574.6|30549.6|30568.1|30543.1|117
1760037900000|2025-10-09 19:25:00|30570.5|30545.5|30582|30533.2|30582|30549.6|30569.1|30533.2|14
1760038200000|2025-10-09 19:30:00|30585.4|30536.6|30584|30535.2|30586.6|30540.7|30576.5|30530.8|104
1760038500000|2025-10-09 19:35:00|30576.7|30537.3|30579.4|30525.4|30584.4|30540.3|30573.1|30525.4|45
1760038800000|2025-10-09 19:40:00|30580.4|30526.4|30580.4|30526.4|30580.4|30526.4|30580.4|30526.4|1
1760039100000|2025-10-09 19:45:00|30579.4|30525.4|30581.1|30522.1|30581.1|30530.4|30576.1|30517.1|11
1760039400000|2025-10-09 19:50:00|30580.9|30521.9|30578.1|30519.1|30580.9|30524.4|30577.6|30519.1|9
1760039700000|2025-10-09 19:55:00|30580.6|30516.6|30580.6|30516.6|30580.6|30519.1|30578.1|30516.6|5
1760058000000|2025-10-10 01:00:00|30572.2|30492.7|30543.8|30518.8|30572.2|30518.8|30543.8|30492.7|11
1760058300000|2025-10-10 01:05:00|30544.8|30519.8|30544.5|30500.5|30562.1|30520.8|30526|30469.9|54
1760058600000|2025-10-10 01:10:00|30544|30501|30542.4|30475.7|30545.1|30510.1|30520|30475.7|53
1760058900000|2025-10-10 01:15:00|30542|30476.1|30513|30493|30542|30496.6|30510.1|30476.1|72
1760059200000|2025-10-10 01:20:00|30514.1|30494.1|30535|30510|30537|30512|30510.4|30490.4|69
1760059500000|2025-10-10 01:25:00|30536|30511|30547.4|30509.6|30548|30514.5|30535.5|30502.5|19
1760059800000|2025-10-10 01:30:00|30548.2|30499.1|30556|30516.5|30556|30519|30539.8|30496.7|72
1760060100000|2025-10-10 01:35:00|30549.8|30510.2|30538.2|30513.2|30572.9|30519.5|30517.4|30486|64
1760060400000|2025-10-10 01:40:00|30540|30515|30541.3|30521.3|30546|30525.1|30537.5|30515|41
1760060700000|2025-10-10 01:45:00|30542|30522|30535.9|30515.9|30542|30522|30535.5|30515.5|14
1760061000000|2025-10-10 01:50:00|30535.1|30515.1|30541.5|30521.5|30545|30521.5|30534.5|30514|25
1760061300000|2025-10-10 01:55:00|30541|30521|30546.1|30526.1|30546.1|30526.1|30541|30521|8
1760061600000|2025-10-10 02:00:00|30545.5|30525.5|30544.9|30519.9|30554|30525.5|30536.5|30514.5|19
1760061900000|2025-10-10 02:05:00|30545.3|30520.3|30549.4|30529.4|30555.5|30535.1|30545.3|30520.3|28
1760062200000|2025-10-10 02:10:00|30549.2|30529.2|30544.5|30524.5|30549.5|30529.5|30541|30521|38
1760062500000|2025-10-10 02:15:00|30545.1|30525.1|30544.5|30524.5|30546.5|30526.5|30544.5|30524.5|7
1760062800000|2025-10-10 02:20:00|30542|30522|30545.2|30525.2|30546.1|30526.1|30540.5|30520.5|23
1760063100000|2025-10-10 02:25:00|30545.1|30525.1|30543.2|30523.2|30546.3|30526.3|30543.2|30523.2|42
1760063400000|2025-10-10 02:30:00|30543.7|30523.7|30549.1|30529.1|30549.5|30529.5|30542.1|30522.1|13
1760063700000|2025-10-10 02:35:00|30549|30529|30554|30529|30554.5|30529.5|30549|30526.8|7
1760064000000|2025-10-10 02:40:00|30554.1|30529.1|30556|30531|30565|30540|30554.1|30529.1|32
1760064300000|2025-10-10 02:45:00|30556.5|30531.5|30567.5|30547.5|30567.5|30547.5|30555.5|30531.5|19
1760064600000|2025-10-10 02:50:00|30568.5|30548.5|30579.5|30559.5|30579.5|30559.5|30568.5|30548.5|33
1760064900000|2025-10-10 02:55:00|30579.1|30559.1|30586.2|30546.6|30598.5|30559.1|30578.5|30538.6|81
1760065200000|2025-10-10 03:00:00|30578.2|30553.2|30582.2|30547|30588.2|30553.9|30576.1|30541.9|46
1760065500000|2025-10-10 03:05:00|30581.6|30546.4|30589.3|30525.2|30592.7|30550.2|30562.5|30518.2|41
1760065800000|2025-10-10 03:10:00|30582.2|30532.3|30585.1|30543|30590.8|30544.8|30577.6|30529.6|49
1760066100000|2025-10-10 03:15:00|30586.8|30544.5|30574.4|30549.4|30586.8|30551.7|30574.4|30536.8|27
1760066400000|2025-10-10 03:20:00|30574.5|30549.5|30571.1|30546.1|30584|30550.1|30565.1|30535.4|49
1760066700000|2025-10-10 03:25:00|30570.7|30545.7|30569.4|30544.4|30570.7|30545.7|30569.1|30544.1|22
1760067000000|2025-10-10 03:30:00|30569.2|30544.2|30570|30545|30570.3|30545.3|30569|30544|15
1760067300000|2025-10-10 03:35:00|30569.6|30544.6|30569.9|30544.9|30570|30545|30569.6|30544.6|4
1760067600000|2025-10-10 03:40:00|30570.4|30545.4|30580.8|30541.2|30590.4|30549.8|30570.4|30540.2|47
1760067900000|2025-10-10 03:45:00|30573.6|30548.6|30571|30529.1|30586.7|30550|30570.8|30518|36
1760068200000|2025-10-10 03:50:00|30568.1|30531.9|30562.6|30537.6|30568.1|30537.6|30562.6|30531.9|2
1760068500000|2025-10-10 03:55:00|30561|30536|30551.5|30526.5|30561|30536|30548.5|30517.9|30
1760068800000|2025-10-10 04:00:00|30552|30527|30552|30527|30552.6|30527.6|30551.8|30526.8|13
1760069100000|2025-10-10 04:05:00|30551.5|30526.5|30551.5|30526.5|30552|30527|30551.5|30526.5|3
1760069400000|2025-10-10 04:10:00|30552.5|30527.5|30557|30532|30557.3|30532.3|30552.4|30527.4|15
1760069700000|2025-10-10 04:15:00|30557.2|30532.2|30555|30530|30557.3|30532.3|30549.9|30528.4|28
1760070000000|2025-10-10 04:20:00|30549.9|30529.9|30554.5|30534.5|30555|30534.5|30549.9|30528|17
1760070300000|2025-10-10 04:25:00|30555.1|30535.1|30554.7|30534.7|30555.5|30535.5|30553.9|30533.9|31
1760070600000|2025-10-10 04:30:00|30554.5|30534.5|30554.7|30534.7|30554.7|30534.7|30554.3|30534.3|4
1760070900000|2025-10-10 04:35:00|30554.8|30534.8|30554.7|30534.7|30554.8|30534.8|30554.2|30534.2|18
1760071200000|2025-10-10 04:40:00|30554.8|30534.8|30554.5|30534.5|30555.5|30535.5|30553.3|30533.3|20
1760071500000|2025-10-10 04:45:00|30554.6|30534.6|30554.7|30534.7|30555.5|30535.5|30553.5|30533.5|24
1760071800000|2025-10-10 04:50:00|30554.8|30534.8|30554.4|30534.4|30554.8|30534.8|30554.4|30534.4|6
1760072100000|2025-10-10 04:55:00|30554.7|30534.7|30554.7|30534.7|30555.4|30535.4|30553.1|30533.1|15
1760072400000|2025-10-10 05:00:00|30553.6|30533.6|30554.7|30534.7|30555.5|30535.5|30553.6|30533.6|23
1760072700000|2025-10-10 05:05:00|30554.5|30534.5|30555.1|30535.1|30555.1|30535.1|30554.5|30534.5|10
1760073000000|2025-10-10 05:10:00|30551.3|30531.3|30553.9|30533.9|30554|30534|30545.7|30525.7|26
1760073300000|2025-10-10 05:15:00|30553.5|30533.5|30550.8|30530.8|30554.3|30534.3|30549.7|30529.7|44
1760073600000|2025-10-10 05:20:00|30549.9|30529.9|30550.9|30530.9|30551.6|30531.6|30549.9|30529.9|12
1760073900000|2025-10-10 05:25:00|30551|30531|30552.2|30532.2|30552.2|30532.2|30551|30531|21
1760074200000|2025-10-10 05:30:00|30552|30532|30552.2|30532.2|30552.2|30532.2|30551.8|30531.8|14
1760074500000|2025-10-10 05:35:00|30554.7|30529.7|30555|30530|30555.7|30530.7|30552.6|30527.6|24
1760074800000|2025-10-10 05:40:00|30555.1|30530.1|30555.3|30530.3|30555.6|30530.6|30554.2|30529.2|27
1760075100000|2025-10-10 05:45:00|30555.6|30530.6|30555|30530|30555.6|30530.6|30554.2|30529.2|5
1760075400000|2025-10-10 05:50:00|30554.9|30529.9|30554|30529|30555.3|30530.3|30553.5|30528.5|40
1760075700000|2025-10-10 05:55:00|30553.6|30528.6|30545.1|30525.1|30554.9|30529.9|30541.1|30521.1|16
1760076300000|2025-10-10 06:05:00|30546.1|30526.1|30544.1|30524.1|30547.6|30527.6|30544.1|30524.1|23
1760076600000|2025-10-10 06:10:00|30545.1|30525.1|30537.5|30517.5|30548.5|30528.5|30537.5|30514.9|30
1760077200000|2025-10-10 06:20:00|30535.7|30515.7|30529|30509|30535.7|30515.7|30527.5|30507.5|28
1760077500000|2025-10-10 06:25:00|30528.3|30508.3|30539.3|30514.3|30540.2|30520.2|30527.9|30507.9|48
1760077800000|2025-10-10 06:30:00|30538.5|30518.5|30538.1|30518.1|30547|30527|30538|30518|27
1760078100000|2025-10-10 06:35:00|30538|30518|30530.1|30510.1|30538.6|30518.6|30519.5|30496.5|55
1760078400000|2025-10-10 06:40:00|30530.5|30510.5|30528.1|30508.1|30534.1|30514.1|30525|30505|48
1760078700000|2025-10-10 06:45:00|30527.5|30507.5|30546.7|30526.7|30546.7|30526.7|30526.5|30506.5|59
1760079000000|2025-10-10 06:50:00|30546.9|30526.9|30547.5|30527.5|30550.1|30530.1|30543.5|30523.5|39
1760079300000|2025-10-10 06:55:00|30547.9|30527.9|30546.3|30526.3|30549.3|30529.3|30545.5|30525.5|22
1760079600000|2025-10-10 07:00:00|30546.1|30526.1|30545.5|30525.5|30549.5|30529.5|30545.2|30525.2|30
1760079900000|2025-10-10 07:05:00|30545.1|30525.1|30542.8|30522.8|30545.1|30525.1|30538.1|30518.1|34
1760080200000|2025-10-10 07:10:00|30543|30523|30543.1|30523.1|30545.3|30525.3|30540.5|30520.5|36
1760080500000|2025-10-10 07:15:00|30542.7|30522.7|30546.5|30526.5|30547.1|30527.1|30542.7|30522.7|32
1760080800000|2025-10-10 07:20:00|30547.1|30527.1|30557.5|30537.5|30557.5|30537.5|30547.1|30527.1|11
1760081100000|2025-10-10 07:25:00|30559.4|30539.4|30551.9|30531.9|30576.5|30556.5|30551.5|30531.5|73
1760081400000|2025-10-10 07:30:00|30552.3|30532.3|30542.5|30522.5|30552.3|30532.3|30534|30514|47
1760081700000|2025-10-10 07:35:00|30542|30522|30542.1|30522.1|30543.2|30523.2|30534|30514|42
1760082000000|2025-10-10 07:40:00|30541.5|30521.5|30539|30519|30543|30523|30537.5|30517.5|22
1760082300000|2025-10-10 07:45:00|30539.5|30519.5|30546.5|30526.5|30547|30527|30539.5|30519.5|30
1760082600000|2025-10-10 07:50:00|30546|30526|30546|30526|30546.5|30526.5|30541.1|30521.1|17
1760082900000|2025-10-10 07:55:00|30545.5|30525.5|30549.5|30529.5|30550|30530|30545|30525|25
1760083200000|2025-10-10 08:00:00|30551.5|30531.5|30544|30524|30558.5|30538.5|30543|30523|26
1760083500000|2025-10-10 08:05:00|30545.5|30525.5|30529.8|30509.8|30546.5|30526.5|30523.5|30503.5|33
1760083800000|2025-10-10 08:10:00|30530|30510|30525|30505|30532|30512|30516|30496|43
1760084100000|2025-10-10 08:15:00|30526|30506|30528.8|30508.8|30530|30510|30526|30506|11
1760084400000|2025-10-10 08:20:00|30529.2|30509.2|30530|30510|30532.5|30512.5|30527|30507|54
1760084700000|2025-10-10 08:25:00|30529.5|30509.5|30514.6|30494.6|30529.5|30509.5|30512.1|30492.1|35
1760085000000|2025-10-10 08:30:00|30514.5|30494.5|30523|30503|30528|30508|30513.5|30493.5|23
1760085300000|2025-10-10 08:35:00|30521|30501|30522|30502|30522|30502|30521|30501|3
1760085600000|2025-10-10 08:40:00|30522.5|30502.5|30521|30501|30522.5|30502.5|30521|30501|4
1760085900000|2025-10-10 08:45:00|30521.5|30501.5|30523|30503|30526.5|30506.5|30520|30500|21
1760086200000|2025-10-10 08:50:00|30522.5|30502.5|30530.5|30510.5|30531.5|30511.5|30522.5|30502.5|10
1760086500000|2025-10-10 08:55:00|30531|30511|30530.5|30510.5|30531|30511|30530|30510|3
1760086800000|2025-10-10 09:00:00|30529|30509|30531.1|30511.1|30532.5|30512.5|30527|30507|18
1760087100000|2025-10-10 09:05:00|30530.5|30510.5|30530.5|30510.5|30530.5|30510.5|30529.5|30509.5|7
1760087400000|2025-10-10 09:10:00|30532|30512|30537|30517|30537|30517|30532|30512|14
1760087700000|2025-10-10 09:15:00|30537.5|30517.5|30557.3|30532.3|30562.8|30537.8|30537.5|30517.5|46
1760088000000|2025-10-10 09:20:00|30559.8|30534.8|30547.8|30527.8|30563.7|30538.7|30543.4|30520.4|39
1760088300000|2025-10-10 09:25:00|30548.6|30528.6|30549.3|30529.3|30549.7|30529.7|30547.7|30527.7|9
1760088600000|2025-10-10 09:30:00|30549.7|30529.7|30556.4|30536.4|30557.4|30537.4|30549.7|30529.7|21
1760088900000|2025-10-10 09:35:00|30554.5|30534.5|30549.9|30529.9|30557.4|30537.4|30549.4|30529.4|28
1760089200000|2025-10-10 09:40:00|30549.4|30529.4|30546.5|30526.5|30549.5|30529.5|30545.5|30525.5|19
1760089500000|2025-10-10 09:45:00|30546.6|30526.6|30544.8|30524.8|30547.3|30527.3|30544.6|30524.6|9
1760089800000|2025-10-10 09:50:00|30545|30525|30544.8|30524.8|30545.8|30525.8|30544|30524|10
1760090100000|2025-10-10 09:55:00|30544.5|30524.5|30553.5|30533.5|30556.5|30536.5|30542.5|30522.5|25
1760090400000|2025-10-10 10:00:00|30554.1|30534.1|30551.1|30531.1|30554.1|30534.1|30551.1|30531.1|4
1760090700000|2025-10-10 10:05:00|30550.5|30530.5|30550.1|30530.1|30550.5|30530.5|30550.1|30530.1|2
1760091000000|2025-10-10 10:10:00|30549.5|30529.5|30546.5|30526.5|30550.5|30530.5|30542.5|30522.5|14
1760091300000|2025-10-10 10:15:00|30546.1|30526.1|30544.6|30524.6|30546.1|30526.1|30544.4|30524.4|7
1760091600000|2025-10-10 10:20:00|30544|30524|30541.8|30516.8|30547.8|30524.6|30537.7|30512.7|40
1760091900000|2025-10-10 10:25:00|30541.2|30516.2|30539.8|30514.8|30546.3|30516.2|30535.3|30508.2|10
1760092200000|2025-10-10 10:30:00|30546.3|30508.2|30539.8|30514.8|30546.3|30514.8|30539.8|30508.2|4
1760092500000|2025-10-10 10:35:00|30546.3|30508.2|30539.8|30514.8|30546.3|30514.8|30539.8|30508.2|2
1760092800000|2025-10-10 10:40:00|30546.3|30508.2|30539.8|30514.8|30546.3|30514.8|30539.8|30508.2|6
1760093100000|2025-10-10 10:45:00|30546.3|30508.2|30539.8|30514.8|30546.3|30514.8|30539.8|30508.2|2
1760093400000|2025-10-10 10:50:00|30546.3|30508.2|30551.8|30508.7|30551.8|30514.8|30539.8|30508.2|10
1760093700000|2025-10-10 10:55:00|30554.3|30506.2|30556.8|30503.7|30561.8|30506.2|30554.3|30498.7|4
1760094000000|2025-10-10 11:00:00|30561.8|30498.7|30556.8|30503.7|30561.8|30503.7|30556.8|30498.7|2
1760095200000|2025-10-10 11:20:00|30561.8|30498.7|30561.8|30498.7|30561.8|30503.7|30556.8|30498.7|3
1760095800000|2025-10-10 11:30:00|30554.8|30529.8|30571.3|30533.2|30575.1|30533.2|30554.8|30509.4|16
1760096100000|2025-10-10 11:35:00|30567|30523.9|30569.5|30521.4|30578|30523.9|30567|30512.9|7
1760096400000|2025-10-10 11:40:00|30567|30523.9|30567|30523.9|30567|30523.9|30567|30523.9|1
1760097300000|2025-10-10 11:55:00|30569.5|30521.4|30569.5|30521.4|30569.5|30521.4|30569.5|30521.4|1
1760097600000|2025-10-10 12:00:00|30567|30523.9|30560.3|30522.9|30567|30533|30551|30520.7|16
1760097900000|2025-10-10 12:05:00|30551.3|30526.3|30549.5|30524.5|30551.3|30526.3|30549.5|30524.5|4
1760098200000|2025-10-10 12:10:00|30551.1|30526.1|30549.4|30524.4|30551.1|30526.1|30548.2|30523.2|8
1760098500000|2025-10-10 12:15:00|30549.5|30524.5|30538|30513|30549.5|30524.5|30535.3|30510.3|18
1760099400000|2025-10-10 12:30:00|30540|30515|30538|30513|30540|30515|30537.8|30512.8|3
1760100600000|2025-10-10 12:50:00|30538.4|30513.4|30542.9|30517.9|30547.6|30522.6|30538.4|30513.4|22
1760100900000|2025-10-10 12:55:00|30542.2|30517.2|30538.7|30513.7|30542.2|30517.2|30538.7|30513.7|7
1760101200000|2025-10-10 13:00:00|30539.7|30514.7|30548.6|30523.6|30548.6|30523.6|30538.7|30513.7|10
1760102100000|2025-10-10 13:15:00|30547|30522|30540.7|30515.7|30547|30522|30540.7|30515.7|10
1760102400000|2025-10-10 13:20:00|30540.5|30515.5|30540.6|30515.6|30540.8|30515.8|30540.5|30515.5|6
1760102700000|2025-10-10 13:25:00|30540.7|30515.7|30541.5|30516.5|30542.5|30517.5|30540.7|30515.7|6
1760103000000|2025-10-10 13:30:00|30541|30516|30540.5|30515.5|30541|30516|30540.5|30515.5|5
1760103300000|2025-10-10 13:35:00|30540.8|30515.8|30543.6|30518.6|30543.6|30518.6|30540.7|30515.7|5
1760103600000|2025-10-10 13:40:00|30543.1|30518.1|30541.7|30516.7|30543.1|30518.1|30539|30514|12
1760103900000|2025-10-10 13:45:00|30542.2|30517.2|30543.2|30518.2|30544.2|30519.2|30541.7|30516.7|9
1760104200000|2025-10-10 13:50:00|30543.7|30518.7|30544.2|30519.2|30544.2|30519.2|30543.7|30518.7|3
1760104500000|2025-10-10 13:55:00|30543.8|30518.8|30542.7|30517.7|30544.3|30519.3|30542.7|30517.7|11
1760104800000|2025-10-10 14:00:00|30540.7|30515.7|30542.9|30517.9|30549.1|30524.1|30540.5|30515.5|13
1760105100000|2025-10-10 14:05:00|30541.5|30516.5|30537.6|30512.6|30541.5|30516.5|30537|30512|8
1760105400000|2025-10-10 14:10:00|30535.6|30510.6|30537.6|30512.6|30538.6|30513.6|30534.6|30509.6|13
1760105700000|2025-10-10 14:15:00|30538|30513|30538|30513|30538|30513|30538|30513|1
1760106900000|2025-10-10 14:35:00|30537.6|30512.6|30537.6|30512.6|30537.6|30512.6|30537|30512|3
1760107200000|2025-10-10 14:40:00|30535.3|30510.3|30536|30511|30536|30511|30534.8|30509.8|5
1760107500000|2025-10-10 14:45:00|30537|30512|30537|30512|30537|30512|30537|30512|1
1760107800000|2025-10-10 14:50:00|30525|30500|30533|30508|30534|30509|30521|30496|19
1760108100000|2025-10-10 14:55:00|30533.6|30508.6|30542.5|30517.5|30556.9|30528.6|30532|30507|34
1760108400000|2025-10-10 15:00:00|30543.5|30518.5|30564.1|30539.1|30585.3|30543|30543.5|30513.7|57
1760108700000|2025-10-10 15:05:00|30567|30542|30562.2|30520.9|30580|30551.6|30562.2|30520.9|24
1760109000000|2025-10-10 15:10:00|30558.3|30533.3|30570.5|30532.6|30580.9|30538.3|30545.1|30509.9|24
1760109300000|2025-10-10 15:15:00|30569.7|30533.4|30591.3|30548.7|30596.4|30560.5|30560.1|30533.4|28
1760109600000|2025-10-10 15:20:00|30590.9|30549.1|30593.1|30568.1|30607.2|30568.1|30584.4|30540.7|33
1760109900000|2025-10-10 15:25:00|30593.6|30568.6|30612.4|30572.6|30614.6|30576.4|30592.5|30567.5|19
1760110200000|2025-10-10 15:30:00|30614.9|30575.1|30630|30605|30646.1|30605.5|30612.4|30572.6|55
1760110500000|2025-10-10 15:35:00|30629.5|30604.5|30603|30578|30629.5|30604.5|30597.1|30569.7|32
1760110800000|2025-10-10 15:40:00|30600.1|30575.1|30615|30595|30630.2|30595|30600.1|30568.4|18
1760111100000|2025-10-10 15:45:00|30609|30589|30620.6|30595.6|30630|30608|30609|30589|25
1760111400000|2025-10-10 15:50:00|30621.5|30596.5|30617.6|30592.6|30626|30601|30616.4|30592.6|10
1760111700000|2025-10-10 15:55:00|30608|30583|30608.7|30572.4|30616.7|30583|30600.1|30565.1|35
1760112000000|2025-10-10 16:00:00|30600.1|30575.1|30601.8|30576.8|30604.7|30579.7|30599.1|30574.1|12
1760112300000|2025-10-10 16:05:00|30599.1|30574.1|30603.2|30583.2|30609.2|30584.1|30598.1|30561.9|27
1760112600000|2025-10-10 16:10:00|30603.3|30583.3|30609|30589|30609.8|30589.8|30603.3|30583.3|9
1760112900000|2025-10-10 16:15:00|30618.5|30598.5|30638|30613|30638.2|30613.2|30618.5|30598.5|18
1760113200000|2025-10-10 16:20:00|30641|30616|30632.7|30612.7|30641.3|30617|30625|30600|39
1760113500000|2025-10-10 16:25:00|30632.5|30612.5|30632.1|30612.1|30632.8|30612.8|30632.1|30612.1|6
1760113800000|2025-10-10 16:30:00|30632|30612|30634|30614|30634|30614|30630|30610|13
1760114100000|2025-10-10 16:35:00|30633|30613|30631.4|30611.4|30633.5|30613.5|30631.4|30611.4|9
1760114400000|2025-10-10 16:40:00|30631.6|30611.6|30632.6|30612.6|30633.1|30613.1|30629.8|30609.8|15
1760114700000|2025-10-10 16:45:00|30633.1|30613.1|30632.6|30612.6|30633.7|30613.7|30631.5|30611.5|12
1760115000000|2025-10-10 16:50:00|30633.6|30613.6|30631|30611|30638.5|30618.5|30631|30611|19
1760115300000|2025-10-10 16:55:00|30627.5|30607.5|30638|30613|30638|30614.1|30621.5|30601.5|34
1760115600000|2025-10-10 17:00:00|30637.5|30612.5|30628.5|30603.5|30637.5|30612.5|30623|30598|24
1760115900000|2025-10-10 17:05:00|30629|30604|30640.5|30615.5|30642.6|30617.6|30629|30604|19
1760116200000|2025-10-10 17:10:00|30641.5|30616.5|30642.5|30617.5|30644.7|30619.7|30641|30616|5
1760116800000|2025-10-10 17:20:00|30641.4|30616.4|30637.5|30612.5|30641.4|30616.4|30637.5|30612.5|5
1760117100000|2025-10-10 17:25:00|30638|30613|30638|30613|30638|30613|30638|30613|1
1760117400000|2025-10-10 17:30:00|30638.5|30613.5|30639.5|30614.5|30639.5|30614.5|30638.5|30613.5|5
1760117700000|2025-10-10 17:35:00|30635.8|30610.8|30644|30619|30644|30619|30635.8|30610.8|11
1760118000000|2025-10-10 17:40:00|30641.5|30616.5|30639.5|30614.5|30641.5|30616.5|30639|30614|7
1760118300000|2025-10-10 17:45:00|30640|30615|30638|30613|30642.5|30617.5|30638|30613|7
1760118600000|2025-10-10 17:50:00|30639.5|30614.5|30639|30614|30639.5|30614.5|30639|30614|2
1760118900000|2025-10-10 17:55:00|30640|30615|30638|30613|30640|30615|30638|30613|2
1760119200000|2025-10-10 18:00:00|30640.5|30615.5|30640|30615|30640.5|30615.5|30640|30615|2
1760119500000|2025-10-10 18:05:00|30634.3|30609.3|30633.5|30608.5|30637.5|30612.5|30633.5|30608.5|8
1760119800000|2025-10-10 18:10:00|30634|30609|30634.5|30609.5|30634.5|30609.5|30634|30609|2
1760120100000|2025-10-10 18:15:00|30635|30610|30634.5|30609.5|30635|30610|30634.5|30609.5|2
1760120400000|2025-10-10 18:20:00|30633.5|30608.5|30633|30608|30633.5|30608.5|30633|30608|2
1760120700000|2025-10-10 18:25:00|30633.5|30608.5|30633|30608|30633.5|30608.5|30633|30608|4
1760121000000|2025-10-10 18:30:00|30629|30604|30630|30605|30630|30605|30629|30604|3
1760121900000|2025-10-10 18:45:00|30631.1|30606.1|30630|30605|30631.1|30606.1|30630|30605|6
1760122500000|2025-10-10 18:55:00|30635|30610|30672.3|30618.5|30677.6|30638|30633|30608|68
1760122800000|2025-10-10 19:00:00|30669.8|30621|30652.5|30627.5|30672.3|30628.1|30649.9|30618.5|38
1760123100000|2025-10-10 19:05:00|30651.9|30626.9|30646|30621|30652|30626.9|30641.2|30615|53
1760123400000|2025-10-10 19:10:00|30644.6|30619.6|30652|30615.1|30652|30621.5|30644.6|30615.1|4
1760124000000|2025-10-10 19:20:00|30639.1|30614.1|30638.1|30613.1|30641|30616|30638.1|30613.1|14
1760124300000|2025-10-10 19:25:00|30641|30616|30632.6|30607.6|30649.8|30616|30632.6|30598.6|11
1760124600000|2025-10-10 19:30:00|30635.5|30610.5|30646.9|30604.2|30649.8|30613.6|30635.5|30604.2|14
1760124900000|2025-10-10 19:35:00|30649.8|30607.1|30646.9|30604.2|30649.8|30607.1|30646.9|30604.2|10
1760125200000|2025-10-10 19:40:00|30649.8|30607.1|30647.6|30622.6|30658|30622.6|30646.9|30604.2|10
1760125500000|2025-10-10 19:45:00|30648.1|30623.1|30642.6|30617.6|30650|30625|30642.5|30617.5|7
1760125800000|2025-10-10 19:50:00|30656.4|30608.5|30666.2|30615.8|30666.8|30616.7|30638.4|30606|15
1760126100000|2025-10-10 19:55:00|30660.2|30615|30658.5|30614.6|30662|30615|30658.5|30611.4|7
1760317200000|2025-10-13 01:00:00|30640.4|30590.5|30613.5|30573|30665.1|30603.4|30600.2|30557.2|52
1760317500000|2025-10-13 01:05:00|30613.1|30573.5|30590.4|30570.4|30613.1|30580.8|30590.4|30570.4|29
1760317800000|2025-10-13 01:10:00|30591.5|30571.5|30581|30556|30599.9|30571.5|30567|30543|81
1760318100000|2025-10-13 01:15:00|30582|30557|30578.1|30558.1|30582.5|30562.5|30574|30552.7|35
1760318400000|2025-10-13 01:20:00|30577.5|30557.5|30558.6|30533.6|30586.5|30561.5|30553.5|30533.5|70
1760318700000|2025-10-13 01:25:00|30558.5|30533.5|30584.1|30564.1|30586|30564.1|30558.5|30533.5|64
1760319000000|2025-10-13 01:30:00|30583.5|30563.5|30588.8|30568.8|30590.6|30570.6|30583.5|30563.5|71
1760319300000|2025-10-13 01:35:00|30588.7|30568.7|30598|30578|30598|30578|30588.5|30568.5|46
1760319600000|2025-10-13 01:40:00|30599.5|30579.5|30576.5|30556.5|30599.5|30579.5|30573.5|30553.5|46
1760319900000|2025-10-13 01:45:00|30576.2|30556.2|30588.5|30568.5|30588.5|30568.5|30576|30556|56
1760320200000|2025-10-13 01:50:00|30586.8|30566.8|30592.5|30572.5|30595.4|30572.5|30586|30564.9|30
1760320500000|2025-10-13 01:55:00|30592.6|30572.6|30595.5|30575.5|30597|30577|30591.8|30571.8|57
1760320800000|2025-10-13 02:00:00|30595|30575|30591.9|30571.9|30597|30575|30585.9|30565.9|71
1760321100000|2025-10-13 02:05:00|30594.3|30574.3|30595.3|30575.3|30595.3|30575.3|30590.1|30570.1|51
1760321400000|2025-10-13 02:10:00|30595.5|30575.5|30596.1|30576.1|30602.2|30582.2|30594.1|30574.1|73
1760321700000|2025-10-13 02:15:00|30595.6|30575.6|30598.1|30578.1|30600.1|30580.1|30591.3|30571.3|46
1760322000000|2025-10-13 02:20:00|30601.1|30581.1|30604.7|30584.7|30604.7|30584.7|30598.9|30578.9|56
1760322300000|2025-10-13 02:25:00|30604.8|30584.8|30603.4|30583.4|30604.8|30584.8|30600.9|30580.9|19
1760322600000|2025-10-13 02:30:00|30603.3|30583.3|30626.7|30606.7|30627.5|30607.5|30603.3|30583.3|51
1760322900000|2025-10-13 02:35:00|30632.1|30612.1|30631.5|30611.5|30635.5|30615.5|30627.5|30607.5|59
1760323200000|2025-10-13 02:40:00|30632|30612|30643|30623|30658|30638|30632|30612|57
1760323500000|2025-10-13 02:45:00|30645|30625|30650.1|30630.1|30662.2|30642.2|30642.5|30622.5|67
1760323800000|2025-10-13 02:50:00|30649.7|30629.7|30644.5|30624.5|30649.7|30629.7|30642.5|30622.5|48
1760324100000|2025-10-13 02:55:00|30644.7|30624.7|30640.6|30620.6|30644.9|30624.9|30637.5|30617.5|52
1760324400000|2025-10-13 03:00:00|30640.7|30620.7|30635.5|30615.5|30644.7|30624.7|30633.5|30610.4|72
1760324700000|2025-10-13 03:05:00|30635|30615|30641.9|30621.9|30644.5|30624.5|30634.8|30614.8|29
1760325000000|2025-10-13 03:10:00|30641.8|30621.8|30647|30627|30650|30630|30640.1|30620.1|31
1760325300000|2025-10-13 03:15:00|30646.5|30626.5|30647.1|30627.1|30647.1|30627.1|30646.2|30626.2|12
1760325600000|2025-10-13 03:20:00|30647.4|30627.4|30665.1|30645.1|30673|30648|30645.6|30625.6|48
1760325900000|2025-10-13 03:25:00|30665|30645|30664.5|30644.5|30675.4|30655.4|30663.5|30643.5|48
1760326200000|2025-10-13 03:30:00|30664.8|30644.8|30671|30651|30671|30651|30653.5|30633.5|61
1760326500000|2025-10-13 03:35:00|30670.5|30650.5|30663.4|30643.4|30670.5|30650.5|30662.4|30642.4|34
1760326800000|2025-10-13 03:40:00|30662.7|30642.7|30660|30640|30663.7|30643.7|30657.9|30637.9|30
1760327100000|2025-10-13 03:45:00|30662.1|30642.1|30670|30650|30671.5|30651.5|30657.5|30637.5|65
1760327400000|2025-10-13 03:50:00|30670.5|30650.5|30664.5|30644.5|30676|30656|30662.4|30642.4|73
1760327700000|2025-10-13 03:55:00|30664.6|30644.6|30665.9|30645.9|30666.4|30646.4|30663.4|30643.4|50
1760328000000|2025-10-13 04:00:00|30665.8|30645.8|30652.5|30632.5|30665.8|30645.8|30644.4|30624.4|65
1760328300000|2025-10-13 04:05:00|30655.5|30635.5|30655.1|30635.1|30655.5|30635.5|30654.3|30634.3|7
1760328600000|2025-10-13 04:10:00|30651.3|30631.3|30645.1|30625.1|30652.5|30632.5|30640.5|30620.5|22
1760328900000|2025-10-13 04:15:00|30641.9|30621.9|30650.1|30630.1|30651.5|30631.5|30641.9|30621.9|17
1760329200000|2025-10-13 04:20:00|30646.1|30626.1|30647.5|30627.5|30647.5|30627.5|30645.1|30625.1|6
1760329500000|2025-10-13 04:25:00|30645.7|30625.7|30647.5|30627.5|30647.5|30627.5|30645.7|30625.7|2
1760329800000|2025-10-13 04:30:00|30647.9|30627.9|30647.1|30627.1|30648.1|30628.1|30646.5|30626.5|12
1760330100000|2025-10-13 04:35:00|30647.5|30627.5|30645.3|30625.3|30648.1|30628.1|30645.1|30625.1|9
1760330400000|2025-10-13 04:40:00|30647.5|30627.5|30657.5|30637.5|30659.5|30639.5|30647.5|30627.5|15
1760330700000|2025-10-13 04:45:00|30659.4|30639.4|30654.5|30634.5|30659.7|30639.7|30654|30634|18
1760331000000|2025-10-13 04:50:00|30654|30634|30653.5|30633.5|30654.5|30634.5|30653.5|30633.5|4
1760331300000|2025-10-13 04:55:00|30653.9|30633.9|30646.5|30626.5|30654|30634|30645.8|30625.8|11
1760331600000|2025-10-13 05:00:00|30645|30625|30646.2|30626.2|30646.6|30626.6|30629.5|30609.5|51
1760331900000|2025-10-13 05:05:00|30646.1|30626.1|30642.5|30622.5|30647|30627|30642.5|30622.5|20
1760332200000|2025-10-13 05:10:00|30643.1|30623.1|30644.5|30624.5|30645.5|30625.5|30643.1|30623.1|21
1760332500000|2025-10-13 05:15:00|30641.5|30621.5|30638.7|30618.7|30641.5|30621.5|30622.8|30602.8|34
1760332800000|2025-10-13 05:20:00|30638.4|30618.4|30647.7|30627.7|30649.9|30629.9|30638.4|30618.4|41
1760333100000|2025-10-13 05:25:00|30647.9|30627.9|30651.5|30631.5|30651.5|30631.5|30647.5|30627.5|24
1760333400000|2025-10-13 05:30:00|30650.5|30630.5|30646.1|30626.1|30650.5|30630.5|30646.1|30626.1|12
1760333700000|2025-10-13 05:35:00|30646.5|30626.5|30640.1|30620.1|30646.5|30626.5|30639.5|30619.5|22
1760334000000|2025-10-13 05:40:00|30624.5|30604.5|30620|30595|30624.5|30604.5|30613.1|30593.1|47
1760334300000|2025-10-13 05:45:00|30620.4|30595.4|30632.5|30612.5|30634.4|30614.4|30617.7|30595.2|54
1760334600000|2025-10-13 05:50:00|30633|30613|30646.7|30626.7|30650|30630|30632.5|30608|41
1760334900000|2025-10-13 05:55:00|30646.2|30626.2|30631.4|30611.4|30646.2|30626.2|30630.5|30610.5|39
1760335200000|2025-10-13 06:00:00|30631.1|30611.1|30632.1|30612.1|30637.5|30614.1|30625.5|30605.5|89
1760335500000|2025-10-13 06:05:00|30632.2|30612.2|30635|30615|30637.5|30617.5|30628.5|30608.5|53
1760335800000|2025-10-13 06:10:00|30635.1|30615.1|30642.5|30617.5|30657|30637|30634.4|30614.4|63
1760336100000|2025-10-13 06:15:00|30642.7|30617.7|30630.8|30610.8|30643.2|30623.1|30630.8|30610.8|58
1760336400000|2025-10-13 06:20:00|30629.5|30609.5|30630.1|30610.1|30631.5|30611.5|30623.5|30603.5|35
1760336700000|2025-10-13 06:25:00|30629.5|30609.5|30635.3|30615.3|30640.3|30620.3|30629.5|30609.5|52
1760337000000|2025-10-13 06:30:00|30635.1|30615.1|30635.9|30615.9|30636.4|30616.4|30633.1|30613.1|37
1760337300000|2025-10-13 06:35:00|30636|30616|30637.5|30617.5|30637.6|30617.6|30634.5|30614.5|42
1760337600000|2025-10-13 06:40:00|30637.6|30617.6|30636.5|30616.5|30643|30623|30635.5|30615.5|40
1760337900000|2025-10-13 06:45:00|30636|30616|30646|30626|30653.5|30633.5|30635.5|30615.5|57
1760338200000|2025-10-13 06:50:00|30646.5|30626.5|30652|30632|30652.5|30632.5|30646|30626|26
1760338500000|2025-10-13 06:55:00|30651.5|30631.5|30643.9|30623.9|30657.5|30637.5|30643.8|30623.8|41
1760338800000|2025-10-13 07:00:00|30643.8|30623.8|30647.5|30627.5|30649.6|30629.6|30643|30623|47
1760339100000|2025-10-13 07:05:00|30647|30627|30656|30636|30656.1|30636.1|30647|30627|57
1760339400000|2025-10-13 07:10:00|30656.2|30636.2|30667.5|30647.5|30667.5|30647.5|30656|30636|47
1760339700000|2025-10-13 07:15:00|30672.2|30652.2|30667.5|30647.5|30677|30657|30665.5|30645.5|67
1760340000000|2025-10-13 07:20:00|30667.8|30647.8|30660.1|30640.1|30669|30649|30659.4|30639.4|40
1760340300000|2025-10-13 07:25:00|30659.1|30639.1|30655.5|30635.5|30662.5|30642.5|30650.4|30630.4|45
1760340600000|2025-10-13 07:30:00|30657|30637|30664.5|30644.5|30666.5|30646.5|30657|30637|44
1760340900000|2025-10-13 07:35:00|30665|30645|30680.1|30660.1|30684|30662.5|30664.5|30644.5|46
1760341200000|2025-10-13 07:40:00|30680.5|30660.5|30680.5|30660.5|30687.1|30667.1|30674.5|30654.5|40
1760341500000|2025-10-13 07:45:00|30680.4|30660.4|30682.5|30662.5|30682.5|30662.5|30677.5|30657.5|12
1760341800000|2025-10-13 07:50:00|30681.1|30661.1|30677.5|30657.5|30681.1|30661.1|30677.5|30657.5|18
1760342100000|2025-10-13 07:55:00|30676.1|30656.1|30686.2|30666.2|30686.7|30666.7|30676.1|30656.1|10
1760342400000|2025-10-13 08:00:00|30685.6|30665.6|30680|30660|30688.9|30668.9|30679.4|30659.4|37
1760342700000|2025-10-13 08:05:00|30679.5|30659.5|30692.5|30672.5|30693|30673|30679|30659|17
1760343000000|2025-10-13 08:10:00|30692.6|30672.6|30692.5|30672.5|30692.7|30672.7|30692.4|30672.4|19
1760343300000|2025-10-13 08:15:00|30691.1|30671.1|30687|30667|30691.1|30671.1|30680.5|30660.5|20
1760343600000|2025-10-13 08:20:00|30686.5|30666.5|30683.5|30663.5|30687.5|30667.5|30682.5|30662.5|33
1760343900000|2025-10-13 08:25:00|30683|30663|30683.1|30663.1|30687.7|30667.7|30683|30663|57
1760344200000|2025-10-13 08:30:00|30686.8|30666.8|30683.5|30663.5|30687.5|30667.5|30683.1|30663.1|34
1760344500000|2025-10-13 08:35:00|30691|30671|30685.5|30665.5|30692.5|30672.5|30683.5|30663.5|39
1760344800000|2025-10-13 08:40:00|30685.1|30665.1|30675|30655|30685.1|30665.1|30667.5|30647.5|54
1760345100000|2025-10-13 08:45:00|30676|30656|30674|30654|30676|30656|30673.5|30653.5|11
1760345400000|2025-10-13 08:50:00|30674.5|30654.5|30664|30644|30674.5|30654.5|30657.3|30637.3|33
1760345700000|2025-10-13 08:55:00|30663.5|30643.5|30658.6|30638.6|30666|30646|30657.5|30637.5|29
1760346000000|2025-10-13 09:00:00|30658|30638|30649.8|30629.8|30659|30639|30648.4|30628.4|51
1760346300000|2025-10-13 09:05:00|30650|30630|30656|30636|30666.5|30646.5|30645.7|30625.7|42
1760346600000|2025-10-13 09:10:00|30655.5|30635.5|30649.5|30629.5|30655.5|30635.5|30648.6|30628.6|40
1760346900000|2025-10-13 09:15:00|30649.6|30629.6|30646.5|30626.5|30651.9|30631.3|30646.5|30626.5|25
1760347200000|2025-10-13 09:20:00|30646|30626|30646.5|30626.5|30647|30627|30641|30621|17
1760347500000|2025-10-13 09:25:00|30647|30627|30652|30632|30662.7|30642.7|30646|30626|53
1760347800000|2025-10-13 09:30:00|30655|30635|30652.7|30632.7|30658|30638|30649.8|30629.8|50
1760348100000|2025-10-13 09:35:00|30652.4|30632.4|30654.5|30634.5|30655|30635|30648.2|30628.2|49
1760348400000|2025-10-13 09:40:00|30654.4|30634.4|30656|30636|30656.5|30636.5|30653|30633|34
1760348700000|2025-10-13 09:45:00|30655.6|30635.6|30656|30636|30656|30636|30650|30630|27
1760349000000|2025-10-13 09:50:00|30657.6|30637.6|30656.1|30636.1|30661.3|30641.3|30656.1|30636.1|19
1760349300000|2025-10-13 09:55:00|30656.6|30636.6|30656.5|30636.5|30663.2|30643.2|30656|30636|37
1760349600000|2025-10-13 10:00:00|30663.4|30643.4|30655|30635|30663.4|30643.4|30653.4|30633.4|54
1760349900000|2025-10-13 10:05:00|30656|30636|30656.5|30636.5|30662.5|30642.5|30655.4|30635.4|31
1760350200000|2025-10-13 10:10:00|30656|30636|30664.8|30644.8|30672.6|30652.6|30656|30636|55
1760350500000|2025-10-13 10:15:00|30664.7|30644.7|30655.1|30635.1|30664.7|30644.7|30654.5|30634.5|13
1760350800000|2025-10-13 10:20:00|30654.5|30634.5|30663|30643|30663.1|30643.1|30654.5|30634.5|19
1760351100000|2025-10-13 10:25:00|30661.5|30641.5|30660.9|30640.9|30663.6|30643.6|30656.6|30633.6|60
1760351400000|2025-10-13 10:30:00|30660.1|30640.1|30660.1|30640.1|30660.7|30640.7|30660.1|30640.1|8
1760351700000|2025-10-13 10:35:00|30660|30640|30655|30635|30666|30646|30654|30634|27
1760352000000|2025-10-13 10:40:00|30655.1|30635.1|30664.6|30644.6|30666.6|30646.6|30648.5|30628.5|53
1760352300000|2025-10-13 10:45:00|30664.7|30644.7|30661|30641|30664.7|30644.7|30659.5|30639.5|11
1760352600000|2025-10-13 10:50:00|30661.3|30641.3|30665.2|30640.2|30665.3|30641.5|30661|30637|16
1760352900000|2025-10-13 10:55:00|30664.9|30639.9|30668.5|30643.5|30669.4|30644.4|30662.3|30637.3|31
1760353200000|2025-10-13 11:00:00|30662.5|30642.5|30663.1|30638.1|30663.1|30642.5|30643|30618|50
1760353500000|2025-10-13 11:05:00|30663|30638|30667|30642|30680.6|30655.6|30658.6|30633.6|80
1760353800000|2025-10-13 11:10:00|30666.5|30641.5|30660.4|30635.4|30672.5|30647.5|30660.4|30635.4|43
1760354100000|2025-10-13 11:15:00|30659.7|30634.7|30659.2|30634.2|30660|30635|30653.6|30628.6|34
1760354400000|2025-10-13 11:20:00|30659.9|30634.9|30672.2|30647.2|30675.7|30650.7|30656.9|30631.9|22
1760354700000|2025-10-13 11:25:00|30672.6|30647.6|30681.4|30656.4|30681.7|30656.7|30671.3|30646.3|43
1760355000000|2025-10-13 11:30:00|30681.2|30656.2|30681.4|30661.4|30683.5|30663.5|30674.5|30652.9|42
1760355300000|2025-10-13 11:35:00|30681.5|30661.5|30693.5|30673.5|30695.5|30675.5|30680|30660|31
1760355600000|2025-10-13 11:40:00|30698.1|30678.1|30706.2|30681.2|30706.6|30684|30696.1|30674.5|49
1760355900000|2025-10-13 11:45:00|30705.6|30680.6|30701.7|30676.7|30715.7|30681.6|30691.8|30668.6|43
1760356200000|2025-10-13 11:50:00|30701.8|30676.8|30699.5|30679.5|30705.6|30682|30699.5|30676.2|11
1760356500000|2025-10-13 11:55:00|30699.6|30679.6|30702|30682|30703.5|30683.5|30699.6|30679.6|29
1760356800000|2025-10-13 12:00:00|30701.7|30681.7|30702.2|30677.2|30705.1|30685.1|30694.7|30674.7|63
1760357100000|2025-10-13 12:05:00|30702.8|30677.8|30705.5|30685.5|30716.5|30696.5|30694.1|30674.1|53
1760357400000|2025-10-13 12:10:00|30705|30685|30704.1|30684.1|30705.1|30685.1|30703|30683|34
1760357700000|2025-10-13 12:15:00|30703.8|30683.8|30708.1|30688.1|30714.6|30689.6|30703.8|30681|41
1760358000000|2025-10-13 12:20:00|30710.3|30690.3|30704.4|30684.4|30712.2|30692.2|30689.5|30669.5|52
1760358300000|2025-10-13 12:25:00|30704.5|30684.5|30705.1|30685.1|30707.6|30685.5|30703.9|30681.4|45
1760358600000|2025-10-13 12:30:00|30704.9|30684.9|30707.2|30682.2|30707.6|30684.9|30704.8|30681.2|35
1760358900000|2025-10-13 12:35:00|30707|30682|30707|30682|30708.6|30683.6|30706.6|30681.6|33
1760359200000|2025-10-13 12:40:00|30705.6|30680.6|30702|30677|30708.5|30683.5|30693.5|30668.5|41
1760359500000|2025-10-13 12:45:00|30700.5|30675.5|30700.5|30675.5|30700.8|30675.8|30696.5|30671.5|37
1760359800000|2025-10-13 12:50:00|30701.5|30676.5|30707.9|30682.9|30712|30688.5|30701.5|30676.5|28
1760360100000|2025-10-13 12:55:00|30708|30683|30707.5|30687.5|30708.2|30687.5|30704.5|30683|12
1760360400000|2025-10-13 13:00:00|30707|30682|30697|30672|30707|30682|30696.6|30671.6|19
1760360700000|2025-10-13 13:05:00|30697.6|30672.6|30694|30669|30700|30675|30694|30669|13
1760361000000|2025-10-13 13:10:00|30693.6|30668.6|30687.6|30662.6|30696.6|30671.6|30686|30661|20
1760361300000|2025-10-13 13:15:00|30687|30662|30688.6|30663.6|30688.6|30663.6|30685.6|30660.6|13
1760361600000|2025-10-13 13:20:00|30691|30666|30690|30665|30694.3|30669.3|30690|30665|30
1760362200000|2025-10-13 13:30:00|30690.1|30665.1|30691.6|30666.6|30692.4|30667.4|30690.1|30665.1|10
1760362500000|2025-10-13 13:35:00|30692.6|30667.6|30709|30684|30710.6|30685.6|30692.6|30667.6|27
1760362800000|2025-10-13 13:40:00|30704.6|30679.6|30704.6|30679.6|30712.5|30687.5|30702.6|30677.6|18
1760363100000|2025-10-13 13:45:00|30705|30680|30702.6|30677.6|30705|30680|30702.6|30677.6|5
1760363400000|2025-10-13 13:50:00|30703|30678|30703.6|30678.6|30704|30679|30699.6|30674.6|16
1760363700000|2025-10-13 13:55:00|30704|30679|30700|30675|30704|30679|30699.6|30674.6|11
1760364000000|2025-10-13 14:00:00|30700.6|30675.6|30699.6|30674.6|30700.8|30675.8|30698.8|30673.8|21
1760364300000|2025-10-13 14:05:00|30700.4|30675.4|30700|30675|30700.6|30675.6|30699.1|30674.1|21
1760364600000|2025-10-13 14:10:00|30699.6|30674.6|30697.6|30672.6|30700.6|30675.6|30695.6|30670.6|10
1760364900000|2025-10-13 14:15:00|30698|30673|30697|30672|30707|30682|30694|30663.4|30
1760365200000|2025-10-13 14:20:00|30698|30673|30695.5|30670.5|30703|30678|30695.5|30670.5|12
1760365500000|2025-10-13 14:25:00|30697.5|30672.5|30703|30678|30703|30678|30697|30672|12
1760365800000|2025-10-13 14:30:00|30702.6|30677.6|30693.5|30668.5|30702.6|30677.6|30693.5|30668.5|15
1760366100000|2025-10-13 14:35:00|30694|30669|30688|30663|30696.1|30671.1|30687|30662|14
1760366400000|2025-10-13 14:40:00|30687.6|30662.6|30690|30665|30693.5|30668.5|30686.6|30661.6|24
1760366700000|2025-10-13 14:45:00|30690.6|30665.6|30682.6|30657.6|30692|30667|30682.6|30657.6|12
1760367000000|2025-10-13 14:50:00|30683|30658|30685|30660|30690|30665|30683|30658|9
1760367300000|2025-10-13 14:55:00|30686|30661|30694.2|30669.2|30701.5|30676.5|30686|30661|39
1760367600000|2025-10-13 15:00:00|30694|30669|30690.3|30665.3|30694|30669|30684.5|30659.5|30
1760367900000|2025-10-13 15:05:00|30690.2|30665.2|30694.2|30669.2|30694.2|30669.2|30689.2|30664.2|45
1760368200000|2025-10-13 15:10:00|30693.8|30668.8|30686.6|30661.6|30693.8|30668.8|30686.6|30661.6|13
1760368500000|2025-10-13 15:15:00|30679|30654|30675.5|30650.5|30681.6|30656.6|30673.6|30648.6|23
1760368800000|2025-10-13 15:20:00|30674.5|30649.5|30670.5|30645.5|30678|30653|30668.6|30643.6|27
1760369100000|2025-10-13 15:25:00|30671|30646|30676|30651|30677|30652|30671|30646|8
1760369400000|2025-10-13 15:30:00|30675.5|30650.5|30675|30650|30677.6|30652.6|30675|30650|12
1760369700000|2025-10-13 15:35:00|30677.6|30652.6|30679|30654|30679.6|30654.6|30677.6|30652.6|18
1760370000000|2025-10-13 15:40:00|30680|30655|30680.1|30655.1|30680.9|30655.9|30679.2|30654.2|9
1760370300000|2025-10-13 15:45:00|30678.6|30653.6|30669|30644|30678.6|30653.6|30667.6|30642.6|12
1760370600000|2025-10-13 15:50:00|30670|30645|30670|30645|30671|30646|30665|30640|10
1760370900000|2025-10-13 15:55:00|30669.6|30644.6|30670|30645|30670.8|30645.8|30668|30643|15
1760371200000|2025-10-13 16:00:00|30669.6|30644.6|30671.2|30646.2|30671.6|30646.6|30668.2|30643.2|13
1760371500000|2025-10-13 16:05:00|30671.6|30646.6|30675.7|30650.7|30676|30651|30671.6|30646.6|17
1760371800000|2025-10-13 16:10:00|30675.8|30650.8|30675.8|30650.8|30676.2|30651.2|30675.4|30650.4|23
1760372100000|2025-10-13 16:15:00|30675.6|30650.6|30676.5|30651.5|30676.6|30651.6|30675.6|30650.6|11
1760372400000|2025-10-13 16:20:00|30676.6|30651.6|30670.6|30645.6|30677.5|30652.5|30670|30645|19
1760372700000|2025-10-13 16:25:00|30671.6|30646.6|30675.8|30650.8|30675.8|30650.8|30671.6|30646.6|13
1760373000000|2025-10-13 16:30:00|30676|30651|30676.4|30651.4|30680.2|30655.2|30675.8|30650.8|15
1760373300000|2025-10-13 16:35:00|30677.2|30652.2|30676.8|30651.8|30677.2|30652.2|30676.8|30651.8|2
1760373600000|2025-10-13 16:40:00|30676.7|30651.7|30675|30650|30676.7|30651.7|30675|30650|10
1760373900000|2025-10-13 16:45:00|30674.1|30649.1|30672|30647|30674.1|30649.1|30671.6|30646.6|22
1760374200000|2025-10-13 16:50:00|30672.2|30647.2|30672|30647|30672.2|30647.2|30671.6|30646.6|30
1760374500000|2025-10-13 16:55:00|30671.6|30646.6|30671.7|30646.7|30672.2|30647.2|30671.6|30646.6|11
1760374800000|2025-10-13 17:00:00|30671.6|30646.6|30672|30647|30672.2|30647.2|30671.6|30646.6|16
1760375100000|2025-10-13 17:05:00|30671.6|30646.6|30671.6|30646.6|30672.6|30647.6|30671.6|30646.6|13
1760375400000|2025-10-13 17:10:00|30672|30647|30674.6|30649.6|30675|30650|30672|30647|13
1760375700000|2025-10-13 17:15:00|30675|30650|30674.6|30649.6|30675|30650|30674.6|30649.6|64
1760376000000|2025-10-13 17:20:00|30675|30650|30675|30650|30675|30650|30674.6|30649.6|3
1760376600000|2025-10-13 17:30:00|30682.9|30642.1|30673.6|30648.6|30682.9|30650|30673.6|30642.1|7
1760377200000|2025-10-13 17:40:00|30673|30648|30673.6|30648.6|30673.6|30648.6|30673|30648|2
1760377500000|2025-10-13 17:45:00|30673|30648|30673.6|30648.6|30673.6|30648.6|30673|30648|2
1760377800000|2025-10-13 17:50:00|30684.6|30659.6|30685.6|30660.6|30688.6|30663.6|30684.5|30659.5|23
1760378100000|2025-10-13 17:55:00|30685|30660|30684.6|30659.6|30685.6|30660.6|30684|30659|10
1760378400000|2025-10-13 18:00:00|30683.6|30658.6|30676.5|30651.5|30683.6|30658.6|30676.1|30651.1|20
1760378700000|2025-10-13 18:05:00|30676.1|30651.1|30677.5|30652.5|30678|30653|30676.1|30651.1|29
1760379000000|2025-10-13 18:10:00|30677.1|30652.1|30677.1|30652.1|30677.5|30652.5|30677.1|30652.1|7
1760379300000|2025-10-13 18:15:00|30677.5|30652.5|30678|30653|30678|30653|30677.1|30652.1|10
1760379600000|2025-10-13 18:20:00|30677.3|30652.3|30677|30652|30678|30653|30677|30652|8
1760379900000|2025-10-13 18:25:00|30676.5|30651.5|30677.5|30652.5|30678|30653|30676.5|30651.5|12
1760380200000|2025-10-13 18:30:00|30676.9|30651.9|30677.1|30652.1|30678.5|30653.5|30676.9|30651.9|18
1760380500000|2025-10-13 18:35:00|30677.5|30652.5|30677.1|30652.1|30678.5|30653.5|30676.9|30651.9|11
1760380800000|2025-10-13 18:40:00|30677.6|30652.6|30679.6|30654.6|30680|30655|30676.6|30651.6|11
1760381100000|2025-10-13 18:45:00|30680|30655|30679.5|30654.5|30680|30655|30679|30654|6
1760381400000|2025-10-13 18:50:00|30680|30655|30680.5|30655.5|30680.5|30655.5|30679.5|30654.5|4
1760381700000|2025-10-13 18:55:00|30681|30656|30683|30658|30695.5|30664.5|30680.5|30655.2|35
1760382000000|2025-10-13 19:00:00|30682.5|30657.5|30688.6|30652.2|30688.6|30658.5|30682|30652.2|7
1760382300000|2025-10-13 19:05:00|30689.2|30650.9|30678.5|30653.5|30689.2|30654.5|30678.5|30647.4|7
1760382600000|2025-10-13 19:10:00|30676|30651|30684.5|30646.4|30684.5|30653.5|30672.5|30642.2|15
1760382900000|2025-10-13 19:15:00|30683.6|30647.2|30683.8|30647.4|30684.3|30653.5|30678.5|30647.2|5
1760383200000|2025-10-13 19:20:00|30684.3|30647.8|30675.5|30650.5|30684.3|30653.5|30675.5|30647.4|7
1760383500000|2025-10-13 19:25:00|30676.9|30651.9|30679.1|30654.1|30684.2|30654.5|30676.9|30647.2|8
1760383800000|2025-10-13 19:30:00|30678.5|30653.5|30677.3|30652.3|30684|30653.5|30677.3|30647.2|9
1760384100000|2025-10-13 19:35:00|30677.5|30652.5|30677.5|30652.5|30678.5|30653.5|30677.5|30652.5|9
1760384400000|2025-10-13 19:40:00|30675.5|30650.5|30675|30650|30675.5|30650.5|30674.5|30649.5|4
1760385000000|2025-10-13 19:50:00|30675.1|30650.1|30675|30650|30675.1|30650.1|30675|30650|8
1760385300000|2025-10-13 19:55:00|30677.5|30652.5|30673.7|30648.7|30677.5|30652.5|30673.7|30648.7|3
1760403600000|2025-10-14 01:00:00|30689.8|30649.1|30686.6|30661.6|30700.3|30661.6|30686.6|30646|19
1760403900000|2025-10-14 01:05:00|30686.7|30661.7|30651.1|30626.1|30693.4|30661.7|30647.2|30626.1|48
1760404200000|2025-10-14 01:10:00|30652.6|30627.6|30655|30630|30665.5|30645.5|30631.5|30603.3|92
1760404500000|2025-10-14 01:15:00|30656.9|30631.9|30662.5|30642.5|30700.3|30655.9|30652.5|30630|54
1760404800000|2025-10-14 01:20:00|30663.5|30643.5|30652.5|30632.5|30665.1|30645.1|30652.5|30632.5|48
1760405100000|2025-10-14 01:25:00|30652.1|30632.1|30624.1|30604.1|30652.5|30632.5|30586|30566|105
1760405400000|2025-10-14 01:30:00|30621|30601|30617.5|30597.5|30626.8|30602.9|30595.4|30575.4|79
1760405700000|2025-10-14 01:35:00|30617|30597|30624.5|30604.5|30635.1|30615.1|30617|30597|69
1760406000000|2025-10-14 01:40:00|30624.6|30604.6|30634.7|30614.7|30639|30619|30624.1|30604.1|74
1760406300000|2025-10-14 01:45:00|30634.9|30614.9|30651.6|30626.6|30654.6|30629.6|30634.5|30614.5|40
1760406600000|2025-10-14 01:50:00|30650.6|30625.6|30651.1|30631.1|30651.6|30631.1|30645.2|30623.6|18
1760406900000|2025-10-14 01:55:00|30650.5|30630.5|30651.7|30626.7|30652.4|30632.4|30646.4|30626|38
1760407200000|2025-10-14 02:00:00|30652.1|30627.1|30645|30625|30652.5|30630.1|30644.6|30624.6|36
1760407500000|2025-10-14 02:05:00|30644.5|30624.5|30639.5|30619.5|30645.1|30625.1|30639.3|30619.3|38
1760407800000|2025-10-14 02:10:00|30639.2|30619.2|30645|30625|30645.2|30625.2|30639.1|30619.1|15
1760408100000|2025-10-14 02:15:00|30646.4|30626.4|30644.6|30624.6|30646.4|30626.4|30643.5|30623.5|28
1760408400000|2025-10-14 02:20:00|30644.2|30624.2|30663.5|30643.5|30667.4|30647.4|30643.5|30623.5|82
1760408700000|2025-10-14 02:25:00|30666.5|30646.5|30677.6|30657.6|30677.6|30657.6|30661.5|30639|80
1760409000000|2025-10-14 02:30:00|30677.8|30657.8|30674.3|30654.3|30678.5|30658.5|30674.3|30654.3|17
1760409300000|2025-10-14 02:35:00|30674.5|30654.5|30673.8|30653.8|30677.5|30657.5|30668.5|30648.5|52
1760409600000|2025-10-14 02:40:00|30673.7|30653.7|30674.1|30654.1|30674.1|30654.1|30671.5|30651.5|30
1760409900000|2025-10-14 02:45:00|30673.5|30653.5|30674.1|30654.1|30676.5|30656.5|30673.1|30653.1|27
1760410200000|2025-10-14 02:50:00|30674.5|30654.5|30674.3|30654.3|30675.5|30655.5|30668.5|30648.5|36
1760410500000|2025-10-14 02:55:00|30674.1|30654.1|30684.1|30664.1|30685.1|30665.1|30674|30654|17
1760410800000|2025-10-14 03:00:00|30683.5|30663.5|30674|30654|30684.5|30664.5|30674|30654|75
1760411100000|2025-10-14 03:05:00|30674.2|30654.2|30677.5|30657.5|30677.5|30657.5|30672.5|30652.5|33
1760411400000|2025-10-14 03:10:00|30677.3|30657.3|30682.5|30662.5|30684.4|30664.4|30676.2|30656.2|15
1760411700000|2025-10-14 03:15:00|30682.1|30662.1|30682.5|30662.5|30682.5|30662.5|30676.5|30656.5|23
1760412000000|2025-10-14 03:20:00|30681.9|30661.9|30673.5|30653.5|30682.5|30662.5|30672.8|30652.8|27
1760412300000|2025-10-14 03:25:00|30674.1|30654.1|30672.1|30652.1|30675.1|30655.1|30669.4|30649.4|22
1760412600000|2025-10-14 03:30:00|30672.2|30652.2|30672.5|30652.5|30674.5|30654.5|30672|30652|13
1760412900000|2025-10-14 03:35:00|30673.1|30653.1|30678.8|30658.8|30679.5|30659.5|30673.1|30653.1|27
1760413200000|2025-10-14 03:40:00|30679.1|30659.1|30678.5|30658.5|30683.5|30663.5|30677.5|30657.5|26
1760413500000|2025-10-14 03:45:00|30678.4|30658.4|30678.5|30658.5|30680.3|30660.3|30675|30655|36
1760413800000|2025-10-14 03:50:00|30678.3|30658.3|30678.1|30658.1|30679.1|30659.1|30678|30658|11
1760414100000|2025-10-14 03:55:00|30678.4|30658.4|30681.5|30661.5|30681.5|30661.5|30678.2|30658.2|8
1760414400000|2025-10-14 04:00:00|30679.5|30659.5|30685.1|30665.1|30689.3|30669.3|30679.5|30659.5|47
1760414700000|2025-10-14 04:05:00|30685|30665|30703|30678|30706.6|30681.7|30685|30665|19
1760415000000|2025-10-14 04:10:00|30698|30673|30690.5|30670.5|30716.2|30683.6|30685|30660|75
1760415300000|2025-10-14 04:15:00|30691|30671|30706.6|30681.6|30724.6|30686.6|30688.5|30653.5|84
1760415600000|2025-10-14 04:20:00|30711.1|30686.1|30705.1|30685.1|30711.1|30689|30704.3|30684.3|27
1760415900000|2025-10-14 04:25:00|30705.3|30685.3|30715.1|30695.1|30718.6|30698.6|30705.3|30685.3|35
1760416200000|2025-10-14 04:30:00|30712|30692|30707.5|30687.5|30714.5|30694.5|30706.6|30686.6|21
1760416500000|2025-10-14 04:35:00|30708|30688|30705.5|30685.5|30709.5|30689.5|30705.1|30685.1|22
1760416800000|2025-10-14 04:40:00|30706.1|30686.1|30704.8|30684.8|30706.4|30686.4|30704|30684|161
1760417100000|2025-10-14 04:45:00|30704.1|30684.1|30706.1|30686.1|30706.5|30686.5|30703.7|30683.7|19
1760417400000|2025-10-14 04:50:00|30706.5|30686.5|30707.5|30687.5|30709.5|30689.5|30704.5|30684.5|13
1760417700000|2025-10-14 04:55:00|30708.1|30688.1|30708.5|30688.5|30708.5|30688.5|30708.1|30688.1|2
1760418000000|2025-10-14 05:00:00|30706|30686|30697.5|30677.5|30706|30686|30695.5|30675.5|29
1760418300000|2025-10-14 05:05:00|30698.1|30678.1|30705.6|30685.6|30706|30686|30697.5|30677.5|36
1760418600000|2025-10-14 05:10:00|30705.3|30685.3|30710.8|30690.8|30711.4|30691.4|30704.9|30684.9|23
1760418900000|2025-10-14 05:15:00|30711|30691|30708.1|30688.1|30711.1|30691.1|30707.5|30687.5|23
1760419200000|2025-10-14 05:20:00|30708|30688|30708.5|30688.5|30710.1|30690.1|30708|30688|11
1760419500000|2025-10-14 05:25:00|30708|30688|30710.1|30690.1|30712.5|30692.5|30705.5|30685.5|19
1760419800000|2025-10-14 05:30:00|30707.5|30687.5|30708.5|30688.5|30712.5|30692.5|30703.5|30683.5|39
1760420100000|2025-10-14 05:35:00|30709.1|30689.1|30716.5|30696.5|30718.5|30698.5|30708.5|30688.5|39
1760420400000|2025-10-14 05:40:00|30735.1|30715.1|30735|30710|30738|30715.5|30717.5|30697|70
1760420700000|2025-10-14 05:45:00|30735.6|30710.6|30731.6|30711.6|30737|30715|30731|30708.6|28
1760421000000|2025-10-14 05:50:00|30734.4|30709.4|30736.5|30711.5|30737.6|30715.5|30726|30706|37
1760421300000|2025-10-14 05:55:00|30735.5|30710.5|30745.6|30720.6|30746.6|30725.5|30735.5|30710.5|53
1760421600000|2025-10-14 06:00:00|30746|30721|30743.1|30723.1|30747.1|30726.1|30730.5|30706.5|68
1760421900000|2025-10-14 06:05:00|30742.5|30722.5|30757|30737|30757.1|30737.1|30739|30719|39
1760422200000|2025-10-14 06:10:00|30757.1|30737.1|30765|30745|30776|30756|30752.5|30732.5|55
1760422500000|2025-10-14 06:15:00|30762.5|30742.5|30766.5|30746.5|30767.5|30747.5|30756.1|30736.1|36
1760422800000|2025-10-14 06:20:00|30766.2|30746.2|30766.5|30746.5|30767.1|30747.1|30762.6|30742.6|49
1760423100000|2025-10-14 06:25:00|30766.1|30746.1|30752.7|30732.7|30792.7|30772.7|30747.5|30719.6|116
1760423400000|2025-10-14 06:30:00|30752.3|30732.3|30754|30734|30762.5|30742.5|30751.2|30731.2|85
1760423700000|2025-10-14 06:35:00|30754.5|30734.5|30763.1|30743.1|30767.1|30747.1|30754|30734|56
1760424000000|2025-10-14 06:40:00|30763.3|30743.3|30763.1|30743.1|30765.1|30745.1|30756.1|30736.1|62
1760424300000|2025-10-14 06:45:00|30762.5|30742.5|30758.2|30738.2|30765.1|30745.1|30758.1|30738.1|41
1760424600000|2025-10-14 06:50:00|30755.1|30735.1|30756.5|30731.5|30756.5|30736.3|30749.1|30729.1|47
1760424900000|2025-10-14 06:55:00|30754|30734|30750.1|30730.1|30754|30734|30741.9|30720|37
1760425200000|2025-10-14 07:00:00|30753.9|30733.9|30756.1|30736.1|30757.5|30737.5|30748.9|30728.9|64
1760425500000|2025-10-14 07:05:00|30757|30737|30753.5|30733.5|30757.5|30737.5|30753.1|30733.1|19
1760425800000|2025-10-14 07:10:00|30754.5|30734.5|30755.5|30735.5|30756.1|30736.1|30749.4|30729.4|39
1760426100000|2025-10-14 07:15:00|30755.1|30735.1|30757.4|30737.4|30760.5|30740.5|30755|30735|28
1760426400000|2025-10-14 07:20:00|30757.5|30737.5|30754.3|30734.3|30757.5|30737.5|30748|30728|44
1760426700000|2025-10-14 07:25:00|30754.1|30734.1|30777.1|30757.1|30777.1|30757.1|30753.9|30733.9|49
1760427000000|2025-10-14 07:30:00|30777.9|30757.9|30773.5|30753.5|30777.9|30757.9|30767.5|30744.6|71
1760427300000|2025-10-14 07:35:00|30773.6|30753.6|30794.9|30774.9|30796.5|30776.5|30773.5|30753.5|72
1760427600000|2025-10-14 07:40:00|30794.5|30774.5|30792.5|30772.5|30820.5|30800.5|30789|30769|84
1760427900000|2025-10-14 07:45:00|30791.6|30771.6|30788|30768|30791.6|30771.6|30785|30765|79
1760428200000|2025-10-14 07:50:00|30787.5|30767.5|30769.5|30744.5|30788|30768|30763|30737.2|78
1760428500000|2025-10-14 07:55:00|30770|30745|30762.5|30742.5|30773.5|30753.5|30762.5|30742.5|50
1760428800000|2025-10-14 08:00:00|30764.8|30744.8|30765|30745|30770.5|30748|30764|30742.5|63
1760429100000|2025-10-14 08:05:00|30765.6|30745.6|30764.5|30744.5|30767.5|30747.5|30761.7|30741.7|45
1760429400000|2025-10-14 08:10:00|30761.5|30741.5|30759.5|30739.5|30761.5|30741.5|30759.5|30739.5|31
1760429700000|2025-10-14 08:15:00|30762|30742|30759.8|30739.8|30762|30742|30759.1|30739.1|30
1760430000000|2025-10-14 08:20:00|30758.9|30738.9|30763.5|30743.5|30763.5|30743.5|30758.8|30738.8|46
1760430300000|2025-10-14 08:25:00|30763.4|30743.4|30767.5|30747.5|30771.5|30751.5|30762.5|30742.5|43
1760430600000|2025-10-14 08:30:00|30766.1|30746.1|30760|30740|30767.1|30747.1|30760|30740|10
1760430900000|2025-10-14 08:35:00|30760.5|30740.5|30760.5|30740.5|30767.8|30747.8|30760.5|30740.5|23
1760431200000|2025-10-14 08:40:00|30759|30739|30763.3|30743.3|30777.5|30757.5|30756.7|30736.7|66
1760431500000|2025-10-14 08:45:00|30762.5|30742.5|30763.5|30743.5|30767.3|30747.3|30761|30741|47
1760431800000|2025-10-14 08:50:00|30762|30742|30759.5|30739.5|30762|30742|30759.5|30739.5|6
1760432100000|2025-10-14 08:55:00|30759|30739|30757.5|30737.5|30761.4|30741.4|30755.7|30735.7|33
1760432400000|2025-10-14 09:00:00|30755.5|30735.5|30755.5|30735.5|30765.1|30745.1|30753.4|30733.4|44
1760432700000|2025-10-14 09:05:00|30755.3|30735.3|30760|30740|30760.5|30740.5|30754|30734|51
1760433000000|2025-10-14 09:10:00|30761|30741|30767|30747|30769.6|30749|30761|30741|31
1760433300000|2025-10-14 09:15:00|30767.5|30747.5|30766.1|30746.1|30777.1|30757.1|30765.3|30745.3|33
1760433600000|2025-10-14 09:20:00|30766|30746|30762.1|30742.1|30767.1|30747.1|30762.1|30742.1|12
1760433900000|2025-10-14 09:25:00|30762.5|30742.5|30759.9|30739.9|30764.5|30744.5|30754.5|30734.5|24
1760434200000|2025-10-14 09:30:00|30760.3|30740.3|30767|30747|30767.5|30747.5|30760.3|30740.3|5
1760434500000|2025-10-14 09:35:00|30768.1|30748.1|30760.5|30740.5|30769.1|30749.1|30759.1|30739.1|29
1760435100000|2025-10-14 09:45:00|30757.1|30737.1|30761.3|30741.3|30767.1|30743|30753|30731|39
1760435400000|2025-10-14 09:50:00|30761.5|30741.5|30767.5|30747.5|30769|30749|30761.5|30741.5|36
1760435700000|2025-10-14 09:55:00|30767.7|30747.7|30765.3|30745.3|30771.4|30751.4|30760|30740|62
1760436000000|2025-10-14 10:00:00|30765.1|30745.1|30767.8|30747.8|30768.7|30748.7|30757.5|30737.5|54
1760436300000|2025-10-14 10:05:00|30767.3|30747.3|30773|30753|30773.2|30753.2|30767|30747|25
1760436600000|2025-10-14 10:10:00|30772.5|30752.5|30771|30751|30773|30753|30771|30751|30
1760436900000|2025-10-14 10:15:00|30771.1|30751.1|30777|30757|30778.2|30758.2|30771|30751|20
1760437200000|2025-10-14 10:20:00|30777.1|30757.1|30777.8|30757.8|30781.5|30761.5|30776|30756|34
1760437500000|2025-10-14 10:25:00|30778.3|30758.3|30772.6|30752.6|30779.4|30759.4|30762|30742|46
1760437800000|2025-10-14 10:30:00|30772.1|30752.1|30780.5|30760.5|30781.5|30761.5|30771|30751|33
1760438100000|2025-10-14 10:35:00|30780.6|30760.6|30779.5|30759.5|30781|30761|30772.4|30752.4|31
1760438400000|2025-10-14 10:40:00|30780|30760|30794.1|30774.1|30794.1|30774.1|30769|30749|38
1760438700000|2025-10-14 10:45:00|30795.1|30775.1|30795.4|30775.4|30795.5|30775.5|30794.5|30774.5|12
1760439000000|2025-10-14 10:50:00|30795.2|30775.2|30794.2|30774.2|30795.5|30775.5|30793.7|30773.7|24
1760439300000|2025-10-14 10:55:00|30795|30775|30795|30775|30796.4|30776.4|30794.2|30774.2|11
1760439600000|2025-10-14 11:00:00|30794.6|30774.6|30792.5|30772.5|30795.2|30775.2|30792|30772|20
1760439900000|2025-10-14 11:05:00|30792.6|30772.6|30792.5|30772.5|30793|30773|30791.3|30771.3|18
1760440200000|2025-10-14 11:10:00|30792.4|30772.4|30786.5|30766.5|30792.4|30772.4|30786|30766|22
1760440500000|2025-10-14 11:15:00|30785.1|30765.1|30785|30765|30786|30766|30784.9|30764.9|11
1760440800000|2025-10-14 11:20:00|30784.5|30764.5|30777.8|30757.8|30784.5|30764.5|30774|30754|29
1760441100000|2025-10-14 11:25:00|30775|30755|30775|30755|30778.2|30758.2|30775|30755|10
1760441700000|2025-10-14 11:35:00|30775.8|30755.8|30775|30755|30777.5|30757.5|30775|30755|9
1760442300000|2025-10-14 11:45:00|30775.5|30755.5|30775|30755|30776|30756|30771.5|30751.5|23
1760442600000|2025-10-14 11:50:00|30775.5|30755.5|30768.5|30748.5|30776.5|30756.5|30755.5|30733.6|42
1760442900000|2025-10-14 11:55:00|30768|30748|30777|30757|30777.4|30757.4|30767|30747|26
1760443200000|2025-10-14 12:00:00|30777.1|30757.1|30776.2|30756.2|30778.4|30758.4|30776.2|30756.2|18
1760443500000|2025-10-14 12:05:00|30776.4|30756.4|30775.8|30755.8|30778.5|30758.5|30775.8|30755.8|9
1760443800000|2025-10-14 12:10:00|30775.5|30755.5|30760.3|30740.3|30775.5|30755.5|30760|30740|25
1760444100000|2025-10-14 12:15:00|30760.1|30740.1|30755|30735|30760.1|30740.1|30755|30735|18
1760444400000|2025-10-14 12:20:00|30754.9|30734.9|30755|30735|30755.2|30735.2|30752.5|30732.5|15
1760444700000|2025-10-14 12:25:00|30754.8|30734.8|30757.3|30737.3|30758.1|30738.1|30754.8|30734.8|15
1760445000000|2025-10-14 12:30:00|30756.7|30736.7|30757.5|30737.5|30758.3|30738.3|30756.7|30736.7|24
1760445300000|2025-10-14 12:35:00|30756.3|30736.3|30778|30758|30778|30758|30756.1|30736.1|55
1760445600000|2025-10-14 12:40:00|30777.5|30757.5|30775.5|30755.5|30780.5|30760.5|30773.4|30753.4|43
1760445900000|2025-10-14 12:45:00|30778.1|30758.1|30776.4|30756.4|30778.1|30758.1|30775.3|30755.3|38
1760446200000|2025-10-14 12:50:00|30777|30757|30775.8|30755.8|30777|30757|30775|30755|7
1760446500000|2025-10-14 12:55:00|30775.6|30755.6|30767.5|30747.5|30775.6|30755.6|30765.6|30745.6|29
1760446800000|2025-10-14 13:00:00|30767.4|30747.4|30771.5|30751.5|30775.5|30751.5|30767.4|30744.9|16
1760447100000|2025-10-14 13:05:00|30769.6|30749.6|30768.5|30748.5|30772.5|30752.5|30767|30747|13
1760447400000|2025-10-14 13:10:00|30770.5|30750.5|30766|30746|30770.5|30750.5|30766|30746|9
1760447700000|2025-10-14 13:15:00|30765.5|30745.5|30764|30744|30766.5|30746.5|30764|30744|12
1760448000000|2025-10-14 13:20:00|30763|30743|30765|30745|30765|30745|30763|30743|4
1760448300000|2025-10-14 13:25:00|30764.5|30744.5|30751.5|30731.5|30764.5|30744.5|30751.3|30727.6|34
1760448600000|2025-10-14 13:30:00|30752.4|30732.4|30764.5|30739.5|30766.5|30743.5|30752.4|30732.4|48
1760448900000|2025-10-14 13:35:00|30767|30742|30765.6|30740.6|30768.6|30743.6|30763.5|30738.5|33
1760449200000|2025-10-14 13:40:00|30765|30740|30762.6|30737.6|30765|30740|30759.6|30734.6|14
1760449500000|2025-10-14 13:45:00|30760|30740|30759.9|30739.9|30760|30740|30759.9|30739.9|4
1760449800000|2025-10-14 13:50:00|30760|30740|30757.5|30737.5|30760|30740|30757.4|30737.4|5
1760450100000|2025-10-14 13:55:00|30756.7|30736.7|30743|30723|30756.9|30736.9|30737.5|30717.5|27
1760450400000|2025-10-14 14:00:00|30742.8|30722.8|30742.8|30722.8|30743|30723|30742.5|30722.5|7
1760450700000|2025-10-14 14:05:00|30742.7|30722.7|30739.5|30719.5|30742.7|30722.7|30738|30718|11
1760451000000|2025-10-14 14:10:00|30742|30717|30725.6|30705.6|30742|30717|30717.5|30694.7|54
1760451300000|2025-10-14 14:15:00|30725.8|30705.8|30730|30710|30733.3|30713.3|30725.2|30705.2|55
1760451600000|2025-10-14 14:20:00|30730.5|30710.5|30720.8|30700.8|30730.5|30710.5|30720.8|30700.8|21
1760451900000|2025-10-14 14:25:00|30721.3|30701.3|30710|30690|30721.7|30701.7|30705.1|30685.1|53
1760452200000|2025-10-14 14:30:00|30712.6|30687.6|30701.5|30681.5|30712.6|30690.5|30701.5|30681.5|38
1760452500000|2025-10-14 14:35:00|30700.8|30680.8|30698|30678|30706|30686|30695.5|30675.5|34
1760452800000|2025-10-14 14:40:00|30698.5|30678.5|30698|30678|30698.5|30678.5|30697.5|30677.5|8
1760453100000|2025-10-14 14:45:00|30698.5|30678.5|30704|30684|30704|30684|30693|30673|55
1760453400000|2025-10-14 14:50:00|30705|30685|30704|30684|30707.5|30687.5|30699|30679|25
1760453700000|2025-10-14 14:55:00|30704.5|30684.5|30703.5|30683.5|30704.5|30684.5|30703.5|30683.5|7
1760454000000|2025-10-14 15:00:00|30704|30684|30699.7|30679.7|30704.5|30684.5|30699.7|30679.7|17
1760454300000|2025-10-14 15:05:00|30701|30681|30703.5|30678.5|30705.5|30683|30700|30678.5|12
1760454600000|2025-10-14 15:10:00|30704|30679|30701.5|30676.5|30704|30679|30701.5|30676.5|5
1760454900000|2025-10-14 15:15:00|30703|30678|30700|30675|30704|30679|30700|30675|7
1760455200000|2025-10-14 15:20:00|30697.6|30672.6|30700.6|30675.6|30700.6|30675.6|30696.9|30671.9|37
1760455500000|2025-10-14 15:25:00|30700.8|30675.8|30700.9|30675.9|30701|30676|30700|30675|36
1760455800000|2025-10-14 15:30:00|30701.2|30676.2|30700.5|30675.5|30701.5|30676.5|30698.3|30673.3|33
1760456100000|2025-10-14 15:35:00|30700.3|30675.3|30700.5|30675.5|30701.3|30676.3|30698.7|30673.7|20
1760456400000|2025-10-14 15:40:00|30701|30676|30700|30675|30701|30676|30699.5|30674.5|19
1760456700000|2025-10-14 15:45:00|30700.5|30675.5|30697.5|30672.5|30700.5|30675.5|30695|30670|9
1760457000000|2025-10-14 15:50:00|30695|30670|30695|30675|30697.5|30675|30687.5|30663.7|23
1760457300000|2025-10-14 15:55:00|30687.5|30667.5|30683.2|30658.2|30687.5|30667.5|30679|30654|28
1760457600000|2025-10-14 16:00:00|30681.5|30656.5|30677|30657|30681.9|30659.1|30676.5|30654.9|31
1760457900000|2025-10-14 16:05:00|30677.5|30657.5|30678.1|30658.1|30679|30659|30677.2|30657.2|47
1760458200000|2025-10-14 16:10:00|30678.5|30658.5|30693|30673|30693|30673|30678.1|30658.1|28
1760458500000|2025-10-14 16:15:00|30693.1|30673.1|30689|30664|30695|30673.1|30689|30664|15
1760458800000|2025-10-14 16:20:00|30689.6|30664.6|30684.1|30659.1|30689.6|30664.6|30670.9|30645.9|28
1760459100000|2025-10-14 16:25:00|30685|30660|30689.5|30664.5|30693|30668|30685|30660|22
1760459400000|2025-10-14 16:30:00|30689.6|30664.6|30689.5|30664.5|30692.5|30667.5|30687.6|30662.6|23
1760459700000|2025-10-14 16:35:00|30688.6|30663.6|30676.3|30651.3|30688.6|30663.6|30675.9|30650.9|23
1760460000000|2025-10-14 16:40:00|30676.5|30651.5|30675.4|30650.4|30678.5|30653.5|30673.1|30648.1|32
1760460300000|2025-10-14 16:45:00|30676.5|30651.5|30670|30645|30676.5|30651.5|30666.3|30641.3|20
1760460600000|2025-10-14 16:50:00|30667.4|30642.4|30670|30645|30670|30645|30666.9|30641.9|16
1760460900000|2025-10-14 16:55:00|30669.9|30644.9|30670|30645|30670.4|30645.4|30667.9|30642.9|11
1760461200000|2025-10-14 17:00:00|30669.8|30644.8|30669.9|30644.9|30670.4|30645.4|30669.8|30644.8|7
1760461500000|2025-10-14 17:05:00|30669.8|30644.8|30669.9|30644.9|30669.9|30644.9|30669.8|30644.8|4
1760461800000|2025-10-14 17:10:00|30669.8|30644.8|30672.6|30647.6|30672.6|30647.6|30669.8|30644.8|3
1760462400000|2025-10-14 17:20:00|30671.6|30646.6|30671|30646|30671.6|30646.6|30670|30645|22
1760462700000|2025-10-14 17:25:00|30671.6|30646.6|30670.5|30645.5|30681.6|30656.6|30668|30643|43
1760463000000|2025-10-14 17:30:00|30676.5|30651.5|30678|30653|30680.6|30655.6|30674.4|30649.4|37
1760463300000|2025-10-14 17:35:00|30679.5|30654.5|30674|30649|30679.6|30654.6|30672.4|30647.4|39
1760463600000|2025-10-14 17:40:00|30673.6|30648.6|30682.1|30657.1|30682.5|30657.5|30673.4|30648.4|13
1760463900000|2025-10-14 17:45:00|30681.9|30656.9|30675|30650|30691.8|30658.1|30672.1|30639.3|47
1760464500000|2025-10-14 17:55:00|30674.9|30649.9|30674.8|30649.8|30674.9|30649.9|30674.8|30649.8|2
1760464800000|2025-10-14 18:00:00|30674.6|30649.6|30670|30645|30674.6|30649.6|30670|30645|3
1760465100000|2025-10-14 18:05:00|30666.3|30641.3|30674|30649|30674|30649|30665.9|30640.9|8
1760465400000|2025-10-14 18:10:00|30673.1|30648.1|30672.1|30647.1|30673.1|30648.1|30672.1|30647.1|2
1760465700000|2025-10-14 18:15:00|30672|30647|30672.5|30647.5|30672.5|30647.5|30671.9|30646.9|3
1760466000000|2025-10-14 18:20:00|30672.9|30647.9|30678.3|30653.3|30679.8|30654.8|30672.9|30647.9|10
1760466300000|2025-10-14 18:25:00|30678.5|30653.5|30677.4|30652.4|30678.7|30653.7|30677.4|30652.4|18
1760466600000|2025-10-14 18:30:00|30677.8|30652.8|30678.6|30653.6|30678.9|30653.9|30676.8|30651.8|10
1760466900000|2025-10-14 18:35:00|30678.4|30653.4|30692.4|30667.4|30693.6|30668.6|30678.4|30653.4|31
1760467200000|2025-10-14 18:40:00|30692|30667|30687.6|30662.6|30692.4|30667.4|30686.4|30661.4|14
1760467500000|2025-10-14 18:45:00|30688|30663|30676.6|30651.6|30689.2|30664.2|30676.3|30645.9|35
1760467800000|2025-10-14 18:50:00|30679|30654|30677.8|30652.8|30682.6|30657.6|30677.8|30652.8|15
1760468100000|2025-10-14 18:55:00|30676.8|30651.8|30672.1|30647.1|30684.9|30654.6|30658.9|30633.9|74
1760468400000|2025-10-14 19:00:00|30672.6|30647.6|30666.1|30641.1|30672.6|30647.6|30666.1|30641.1|11
1760468700000|2025-10-14 19:05:00|30666.5|30641.5|30666.6|30641.6|30668|30643|30665.6|30640.6|13
1760469000000|2025-10-14 19:10:00|30667|30642|30666.1|30641.1|30667|30642|30666.1|30641.1|7
1760469300000|2025-10-14 19:15:00|30666.5|30641.5|30666.6|30641.6|30667.5|30642.5|30665.6|30640.6|14
1760469600000|2025-10-14 19:20:00|30667|30642|30667|30642|30667|30642|30666|30641|8
1760469900000|2025-10-14 19:25:00|30666.6|30641.6|30666.1|30641.1|30667|30642|30666.1|30641.1|8
1760470200000|2025-10-14 19:30:00|30684.2|30643.8|30676.7|30651.7|30691.1|30654.1|30674.6|30643.8|22
1760470500000|2025-10-14 19:35:00|30675.6|30650.6|30681.6|30656.6|30694.5|30659.9|30673.1|30646.8|25
1760470800000|2025-10-14 19:40:00|30681.1|30656.1|30691.2|30650.8|30691.2|30656.1|30678.6|30650.8|19
1760471100000|2025-10-14 19:45:00|30686.2|30645.8|30703.2|30650.8|30703.2|30653.3|30686.2|30645.8|46
1760471400000|2025-10-14 19:50:00|30705.7|30648.3|30696.5|30653.6|30710.4|30672.6|30683.6|30648.3|34
1760471700000|2025-10-14 19:55:00|30695.9|30654.2|30700.6|30653.5|30702.6|30658.8|30695.9|30653.5|14
1760490000000|2025-10-15 01:00:00|30675.6|30629.3|30694.3|30651.9|30694.3|30653.2|30673.1|30629.3|7
1760490300000|2025-10-15 01:05:00|30694|30652.1|30682.5|30662.5|30694|30664.5|30670.9|30650.9|34
1760490600000|2025-10-15 01:10:00|30682.9|30662.9|30688|30663|30693.4|30673.4|30682.3|30662.3|48
1760490900000|2025-10-15 01:15:00|30686.6|30661.6|30646.3|30626.3|30702.3|30674.1|30646.3|30620.1|95
1760491200000|2025-10-15 01:20:00|30650.1|30630.1|30664.5|30644.5|30664.5|30644.5|30647.4|30627.4|81
1760491500000|2025-10-15 01:25:00|30664.9|30644.9|30650.4|30625.4|30669.5|30649.5|30648.1|30625|59
1760491800000|2025-10-15 01:30:00|30649.9|30624.9|30658.4|30638.4|30659.6|30638.4|30648.1|30623.7|52
1760492100000|2025-10-15 01:35:00|30658.1|30638.1|30675.1|30655.1|30677.5|30657.5|30652.5|30632.5|74
1760492400000|2025-10-15 01:40:00|30675|30655|30676.7|30656.7|30682.5|30662.5|30675|30655|49
1760492700000|2025-10-15 01:45:00|30676.2|30656.2|30674|30654|30676.5|30656.5|30670.4|30650.4|45
1760493000000|2025-10-15 01:50:00|30670.1|30650.1|30665|30645|30670.5|30650.1|30661.2|30641.2|35
1760493300000|2025-10-15 01:55:00|30664.9|30644.9|30651.5|30626.5|30665|30645|30630.2|30610.2|54
1760493600000|2025-10-15 02:00:00|30650.1|30630.1|30620.4|30595.4|30657.8|30636|30613|30586.4|98
1760493900000|2025-10-15 02:05:00|30621|30596|30602.5|30582.5|30624.5|30604.5|30602|30582|80
1760494200000|2025-10-15 02:10:00|30602|30582|30597.7|30577.7|30609.6|30589.6|30586.5|30566.5|94
1760494500000|2025-10-15 02:15:00|30593.8|30573.8|30577.1|30557.1|30602.6|30582.6|30575.8|30555.8|124
1760494800000|2025-10-15 02:20:00|30576.9|30556.9|30582.7|30541|30600.3|30580.3|30565.1|30536|149
1760495100000|2025-10-15 02:25:00|30582.5|30541.3|30581.1|30561.1|30595.1|30562.1|30573.2|30541.3|98
1760495400000|2025-10-15 02:30:00|30582.1|30562.1|30604.3|30579.3|30605.9|30585|30581.5|30560.3|76
1760495700000|2025-10-15 02:35:00|30604.4|30579.4|30606.7|30586.7|30611.6|30588.4|30602.1|30577.1|61
1760496000000|2025-10-15 02:40:00|30606.6|30586.6|30614.9|30589.9|30649|30590.7|30605.2|30548.8|101
1760496300000|2025-10-15 02:45:00|30615.3|30590.3|30609.1|30584.1|30615.3|30590.3|30608.3|30583.3|54
1760496600000|2025-10-15 02:50:00|30609|30584|30594.9|30569.9|30609.3|30584.3|30593.1|30559.9|24
1760496900000|2025-10-15 02:55:00|30594.8|30569.8|30607.7|30567.2|30617.8|30569.9|30584.4|30524.8|133
1760497200000|2025-10-15 03:00:00|30606.3|30567.7|30595.1|30575.1|30609.4|30576.5|30589.2|30566.7|68
1760497500000|2025-10-15 03:05:00|30592.9|30572.9|30589.5|30569.5|30598.8|30578.8|30589.5|30569.5|40
1760497800000|2025-10-15 03:10:00|30589.9|30569.9|30592.2|30572.2|30592.8|30572.8|30588.5|30568.5|55
1760498100000|2025-10-15 03:15:00|30592.1|30572.1|30612.6|30587.6|30612.6|30587.6|30592|30572|41
1760498400000|2025-10-15 03:20:00|30611.3|30586.3|30609|30584|30612|30587.7|30601.5|30579|41
1760498700000|2025-10-15 03:25:00|30605.1|30585.1|30598.9|30573.9|30606.6|30586.6|30596.5|30573.8|69
1760499000000|2025-10-15 03:30:00|30595.5|30570.5|30568.5|30532.4|30597.5|30575|30562.9|30529.9|109
1760499300000|2025-10-15 03:35:00|30572.2|30530.7|30575.5|30529.1|30603.8|30554|30551|30514.2|137
1760499600000|2025-10-15 03:40:00|30574.9|30529.6|30578.9|30558.9|30582.6|30559.5|30562.5|30526.6|40
1760499900000|2025-10-15 03:45:00|30579.1|30559.1|30582.5|30562.5|30594.1|30564|30576.9|30538.1|65
1760500200000|2025-10-15 03:50:00|30584.3|30564.3|30595.8|30570.8|30601.2|30576.6|30584|30564|63
1760500500000|2025-10-15 03:55:00|30596.2|30571.2|30596.5|30571.5|30597.6|30572.6|30593.6|30568.6|24
1760500800000|2025-10-15 04:00:00|30597|30572|30583.8|30558.8|30599.7|30574.5|30583.8|30553.2|34
1760501100000|2025-10-15 04:05:00|30587.6|30562.6|30584.5|30564.5|30593.8|30565.1|30584.5|30556.2|17
1760501400000|2025-10-15 04:10:00|30584.1|30564.1|30587.6|30562.6|30587.6|30564.5|30583.8|30562.3|16
1760501700000|2025-10-15 04:15:00|30587.5|30562.5|30578.7|30553.7|30601.3|30565|30575.4|30539.8|60
1760502000000|2025-10-15 04:20:00|30579.1|30554.1|30575.1|30555.1|30582.1|30557.1|30570.1|30542.1|36
1760502300000|2025-10-15 04:25:00|30575|30555|30573|30548|30577.5|30555|30566.4|30546.4|41
1760502600000|2025-10-15 04:30:00|30573.4|30548.4|30579.9|30554.9|30580.9|30560.1|30573.4|30544.1|21
1760502900000|2025-10-15 04:35:00|30580.2|30555.2|30579.5|30559.5|30582.5|30560.1|30575.1|30554.1|29
1760503200000|2025-10-15 04:40:00|30580.1|30560.1|30578.9|30558.9|30584.6|30564.6|30578.9|30558.9|23
1760503500000|2025-10-15 04:45:00|30578.8|30558.8|30576.8|30556.8|30578.9|30558.9|30575|30552|29
1760503800000|2025-10-15 04:50:00|30577.1|30557.1|30575|30555|30577.3|30557.3|30574.5|30554.5|23
1760504100000|2025-10-15 04:55:00|30575.3|30555.3|30567|30547|30575.5|30555.5|30564.5|30544.5|38
1760504400000|2025-10-15 05:00:00|30570|30545|30568.5|30548.5|30570|30550|30564.1|30544.1|35
1760504700000|2025-10-15 05:05:00|30567.1|30547.1|30562.5|30542.5|30575.1|30555.1|30562.5|30542.5|45
1760505000000|2025-10-15 05:10:00|30563.1|30543.1|30565|30545|30566.5|30546.5|30562.1|30542.1|32
1760505300000|2025-10-15 05:15:00|30565.5|30545.5|30555.5|30535.5|30565.6|30545.6|30553.3|30533.3|50
1760505600000|2025-10-15 05:20:00|30555.9|30535.9|30555|30535|30558.6|30536.6|30554.4|30529.6|34
1760505900000|2025-10-15 05:25:00|30556|30531|30549|30524|30557.5|30532.5|30541|30521|29
1760506200000|2025-10-15 05:30:00|30545.8|30525.8|30539|30514|30545.9|30525.8|30535.5|30510.2|21
1760506500000|2025-10-15 05:35:00|30538|30513|30537|30512|30541.7|30519.5|30532.5|30507.5|35
1760506800000|2025-10-15 05:40:00|30536.6|30511.6|30534.5|30509.5|30537.4|30513.5|30531.8|30508.5|42
1760507100000|2025-10-15 05:45:00|30535|30510|30539.1|30519.1|30544.4|30524.4|30532|30508|47
1760507400000|2025-10-15 05:50:00|30538.8|30518.8|30536|30516|30542.4|30520|30534.8|30512.6|38
1760507700000|2025-10-15 05:55:00|30535.9|30515.9|30534.4|30514.4|30537.1|30517.1|30533.4|30513.4|42
1760508000000|2025-10-15 06:00:00|30533.6|30513.6|30529|30504|30540|30519.9|30528|30503|64
1760508300000|2025-10-15 06:05:00|30529.1|30504.1|30505|30485|30534.8|30504.4|30500.8|30480.8|105
1760508600000|2025-10-15 06:10:00|30509.9|30489.9|30527.5|30507.5|30527.5|30507.5|30507.9|30482.8|87
1760508900000|2025-10-15 06:15:00|30529.5|30509.5|30517.5|30497.5|30531.6|30510|30513.1|30489.8|58
1760509200000|2025-10-15 06:20:00|30516|30496|30501.5|30481.5|30517.5|30497.5|30500|30480|50
1760509500000|2025-10-15 06:25:00|30504.4|30484.4|30515.1|30495.1|30517.6|30496.4|30502.5|30482.5|69
1760509800000|2025-10-15 06:30:00|30514.9|30494.9|30508.6|30483.6|30514.9|30494.9|30499.5|30479.5|46
1760510100000|2025-10-15 06:35:00|30505.6|30485.6|30481.3|30456.3|30514.5|30494.5|30477.6|30452.6|86
1760510400000|2025-10-15 06:40:00|30481.4|30456.4|30476.1|30456.1|30496.3|30460.5|30455.2|30396.5|70
1760510700000|2025-10-15 06:45:00|30476.5|30456.5|30467.4|30442.4|30479.4|30459.4|30464.7|30441.5|35
1760511000000|2025-10-15 06:50:00|30457.6|30432.6|30459.5|30439.5|30478.5|30439.5|30426.5|30399.2|93
1760511300000|2025-10-15 06:55:00|30459.2|30439.2|30470.6|30450.6|30473.1|30453.1|30446.8|30425.4|57
1760511600000|2025-10-15 07:00:00|30470.8|30450.8|30522.1|30454|30522.4|30469.6|30464|30442.5|103
1760511900000|2025-10-15 07:05:00|30521.8|30454.4|30488|30463|30521.8|30468.4|30481|30454.4|35
1760512200000|2025-10-15 07:10:00|30488.8|30463.8|30480.6|30460.6|30489.5|30464.5|30471.4|30446.4|57
1760512500000|2025-10-15 07:15:00|30480.5|30460.5|30485.3|30465.3|30487|30465.5|30478.8|30458.8|49
1760512800000|2025-10-15 07:20:00|30485|30465|30500.6|30480.6|30507.3|30487.3|30483.1|30463.1|42
1760513100000|2025-10-15 07:25:00|30500.3|30480.3|30509.9|30464.2|30510.7|30485|30494.5|30464.2|53
1760513400000|2025-10-15 07:30:00|30507.1|30466.9|30507.6|30482.6|30521|30496|30499.5|30466.9|57
1760513700000|2025-10-15 07:35:00|30500|30475|30500.4|30475.4|30508.5|30483.5|30496.3|30471.3|57
1760514000000|2025-10-15 07:40:00|30500.6|30475.6|30499|30474|30503.3|30483.3|30495.5|30473|50
1760514300000|2025-10-15 07:45:00|30497.1|30477.1|30503.5|30483.5|30503.9|30483.9|30486|30461.4|49
1760514600000|2025-10-15 07:50:00|30504|30484|30504.1|30484.1|30505.1|30485.1|30503.2|30483.2|30
1760514900000|2025-10-15 07:55:00|30504.5|30484.5|30507.4|30482.4|30507.4|30484.9|30499.5|30474.5|52
1760515200000|2025-10-15 08:00:00|30505.2|30480.2|30523.5|30503.5|30523.5|30503.5|30504.1|30480.2|43
1760515500000|2025-10-15 08:05:00|30523.3|30503.3|30517|30497|30528.1|30508.1|30515.7|30493.5|56
1760515800000|2025-10-15 08:10:00|30517.2|30497.2|30518.3|30498.3|30518.3|30498.3|30515.7|30495.7|37
1760516100000|2025-10-15 08:15:00|30517.9|30497.9|30528.9|30508.9|30535.8|30510.8|30517.8|30497.8|63
1760516400000|2025-10-15 08:20:00|30529.5|30509.5|30528.5|30508.5|30530.1|30510.1|30528.2|30508.2|47
1760516700000|2025-10-15 08:25:00|30529.8|30509.8|30514.5|30489.5|30530.1|30510.1|30510|30484.1|57
1760517000000|2025-10-15 08:30:00|30512.5|30487.5|30518|30498|30518.5|30498.5|30510.6|30481.9|50
1760517300000|2025-10-15 08:35:00|30518.2|30498.2|30516.5|30491.5|30520|30498.5|30509.5|30484.5|42
1760517600000|2025-10-15 08:40:00|30516.8|30491.8|30512.5|30492.5|30517.2|30492.5|30509.4|30484.4|27
1760517900000|2025-10-15 08:45:00|30517.1|30497.1|30516.6|30496.6|30520.1|30500.1|30515.5|30495.5|22
1760518200000|2025-10-15 08:50:00|30516|30496|30516.6|30491.6|30521.2|30496.7|30508.1|30488.1|47
1760518500000|2025-10-15 08:55:00|30516.4|30491.4|30521.1|30483.5|30521.1|30494.4|30512|30483.5|70
1760518800000|2025-10-15 09:00:00|30518.8|30493.8|30523.8|30498.8|30523.8|30498.8|30515|30483.7|22
1760519100000|2025-10-15 09:05:00|30523.2|30498.2|30511.8|30486.8|30523.8|30498.8|30508.4|30484.6|39
1760519400000|2025-10-15 09:10:00|30512|30487|30497.5|30477.5|30512|30491.1|30496|30476|20
1760519700000|2025-10-15 09:15:00|30497.3|30477.3|30497.5|30477.5|30498.9|30478.9|30494.3|30474.3|20
1760520000000|2025-10-15 09:20:00|30499.1|30479.1|30505.8|30485.8|30508.1|30488.1|30499.1|30479.1|19
1760520300000|2025-10-15 09:25:00|30505.7|30485.7|30515.1|30495.1|30515.1|30495.1|30505.7|30485.7|11
1760520600000|2025-10-15 09:30:00|30517.6|30492.6|30511.5|30486.5|30520.1|30495.1|30510|30476.8|28
1760520900000|2025-10-15 09:35:00|30510.5|30485.5|30507|30482|30510.5|30485.5|30504.9|30479.9|30
1760521200000|2025-10-15 09:40:00|30506.6|30481.6|30531.4|30490.7|30531.4|30499|30505.6|30480.6|39
1760521500000|2025-10-15 09:45:00|30531.8|30491.1|30524.1|30499.1|30531.8|30500.1|30521.4|30490.1|40
1760521800000|2025-10-15 09:50:00|30524.9|30499.9|30523.6|30498.6|30534.4|30504.6|30520.5|30493.7|47
1760522100000|2025-10-15 09:55:00|30523.1|30498.1|30523.2|30498.2|30523.2|30498.2|30523|30498|6
1760522400000|2025-10-15 10:00:00|30523.3|30498.3|30524.6|30499.6|30524.6|30499.6|30523.3|30498.3|8
1760522700000|2025-10-15 10:05:00|30526.2|30501.2|30528|30503|30528|30503|30526.2|30501.2|2
1760523000000|2025-10-15 10:10:00|30527.7|30502.7|30528.5|30503.5|30529.2|30504.2|30527.1|30502.1|16
1760523300000|2025-10-15 10:15:00|30528.2|30503.2|30528|30503|30529|30504|30527.2|30502.2|32
1760523600000|2025-10-15 10:20:00|30528.3|30503.3|30534.6|30509.6|30534.6|30509.6|30527.3|30502.3|55
1760523900000|2025-10-15 10:25:00|30535|30510|30533.6|30508.6|30538.5|30513.5|30533.2|30508.2|37
1760524200000|2025-10-15 10:30:00|30533.2|30508.2|30530|30510|30533.8|30510.1|30529.6|30507|14
1760524500000|2025-10-15 10:35:00|30530.2|30510.2|30532.6|30507.6|30534|30512|30528.7|30507.5|25
1760524800000|2025-10-15 10:40:00|30532.5|30507.5|30530.1|30510.1|30532.5|30510.1|30530.1|30507.5|2
1760525100000|2025-10-15 10:45:00|30530.3|30510.3|30530.9|30510.9|30532|30512|30529.9|30509.9|28
1760525400000|2025-10-15 10:50:00|30530.6|30510.6|30530|30510|30530.8|30510.8|30530|30510|11
1760525700000|2025-10-15 10:55:00|30530.1|30510.1|30526.5|30506.5|30530.1|30510.1|30525.7|30505.7|10
1760526000000|2025-10-15 11:00:00|30527.5|30507.5|30531.8|30506.8|30531.8|30507.9|30511.9|30491|45
1760526300000|2025-10-15 11:05:00|30531.6|30506.6|30528.3|30508.3|30532.1|30508.3|30528.3|30504|14
1760526600000|2025-10-15 11:10:00|30527.9|30507.9|30528.7|30508.7|30529.2|30509.2|30527.1|30507.1|11
1760526900000|2025-10-15 11:15:00|30528.3|30508.3|30530.1|30510.1|30530.3|30510.3|30528.3|30508.3|17
1760527200000|2025-10-15 11:20:00|30529.6|30509.6|30529.5|30509.5|30529.6|30509.6|30528.5|30508.5|4
1760527500000|2025-10-15 11:25:00|30529.1|30509.1|30530.1|30510.1|30530.2|30510.2|30528.9|30508.9|14
1760527800000|2025-10-15 11:30:00|30530|30510|30532.1|30512.1|30532.1|30512.1|30529.5|30509.5|11
1760528100000|2025-10-15 11:35:00|30531.5|30511.5|30532.3|30512.3|30533.1|30513.1|30531.1|30511.1|23
1760528400000|2025-10-15 11:40:00|30532.2|30512.2|30530.8|30510.8|30533.1|30513.1|30530.5|30510.5|24
1760528700000|2025-10-15 11:45:00|30530.5|30510.5|30529.8|30509.8|30531.1|30511.1|30529.1|30509.1|41
1760529000000|2025-10-15 11:50:00|30530.5|30510.5|30532.1|30512.1|30532.2|30512.2|30530.5|30510.5|11
1760529300000|2025-10-15 11:55:00|30532.5|30512.5|30534.1|30514.1|30536.4|30516.4|30531.6|30511.6|39
1760529600000|2025-10-15 12:00:00|30532.5|30512.5|30522|30502|30532.5|30512.5|30519|30499|43
1760529900000|2025-10-15 12:05:00|30522.5|30502.5|30532.9|30512.9|30533.3|30513.3|30521.3|30501.3|47
1760530200000|2025-10-15 12:10:00|30532.8|30512.8|30534.1|30514.1|30534.5|30514.5|30528.5|30508.5|14
1760530500000|2025-10-15 12:15:00|30533.5|30513.5|30535.1|30515.1|30536.5|30516.5|30533.1|30513.1|14
1760530800000|2025-10-15 12:20:00|30536.1|30516.1|30536.1|30516.1|30537.1|30517.1|30534.2|30514.2|31
1760531100000|2025-10-15 12:25:00|30538.6|30513.6|30594.4|30465.7|30594.4|30520|30538.6|30465.7|27
1760531400000|2025-10-15 12:30:00|30565.8|30494.3|30543.6|30523.6|30565.8|30524.4|30540|30494.3|22
1760531700000|2025-10-15 12:35:00|30542.4|30522.4|30549.1|30529.1|30550.2|30530.2|30542|30522|34
1760532000000|2025-10-15 12:40:00|30550.2|30530.2|30551.9|30531.9|30554.6|30534.6|30549.5|30529.5|33
1760532300000|2025-10-15 12:45:00|30552.4|30532.4|30555.3|30535.3|30555.3|30535.3|30552.4|30532.4|6
1760532600000|2025-10-15 12:50:00|30555.1|30535.1|30559.9|30539.9|30567.3|30544|30555.1|30535.1|49
1760532900000|2025-10-15 12:55:00|30556.6|30536.6|30553.1|30533.1|30556.7|30536.7|30546.8|30526.8|51
1760533200000|2025-10-15 13:00:00|30554.1|30534.1|30558.5|30538.5|30559.1|30539.1|30553.7|30533.7|21
1760533500000|2025-10-15 13:05:00|30559.5|30539.5|30551.1|30531.1|30559.5|30539.5|30551.1|30531.1|12
1760533800000|2025-10-15 13:10:00|30550.1|30530.1|30551.5|30531.5|30552.1|30532.1|30549.1|30529.1|19
1760534100000|2025-10-15 13:15:00|30551.7|30531.7|30551.3|30531.3|30553.1|30533.1|30551.1|30531.1|27
1760534400000|2025-10-15 13:20:00|30551.9|30531.9|30552.1|30532.1|30552.1|30532.1|30551.5|30531.5|32
1760534700000|2025-10-15 13:25:00|30553.1|30533.1|30563.6|30538.6|30563.6|30541.1|30551.1|30531.1|19
1760535000000|2025-10-15 13:30:00|30563|30538|30557.1|30532.1|30563.6|30538.6|30557.1|30532.1|31
1760535300000|2025-10-15 13:35:00|30557.2|30532.2|30556|30531|30559.9|30534.9|30554.2|30529.2|54
1760535600000|2025-10-15 13:40:00|30555.6|30530.6|30559|30534|30560|30535|30555|30530|21
1760535900000|2025-10-15 13:45:00|30559.6|30534.6|30559.4|30534.4|30560.4|30535.4|30559|30534|20
1760536200000|2025-10-15 13:50:00|30559.8|30534.8|30555|30530|30559.8|30534.8|30554|30529|37
1760536500000|2025-10-15 13:55:00|30555.6|30530.6|30556|30531|30557|30532|30554.6|30529.6|23
1760536800000|2025-10-15 14:00:00|30555.6|30530.6|30554|30529|30556|30531|30554|30529|24
1760537100000|2025-10-15 14:05:00|30554.6|30529.6|30554.8|30529.8|30556|30531|30552.6|30527.6|25
1760537400000|2025-10-15 14:10:00|30558.6|30533.6|30560|30535|30560|30535|30555|30530|16
1760537700000|2025-10-15 14:15:00|30558.5|30533.5|30563.7|30538.7|30565|30540|30558.5|30533.5|7
1760538000000|2025-10-15 14:20:00|30567.5|30542.5|30570.5|30545.5|30571|30546|30567.5|30542.5|28
1760538300000|2025-10-15 14:25:00|30570|30545|30565|30540|30570.5|30545.5|30565|30540|21
1760538600000|2025-10-15 14:30:00|30564.7|30539.7|30567.1|30542.1|30567.5|30542.5|30564.6|30539.6|9
1760538900000|2025-10-15 14:35:00|30567.6|30542.6|30568.6|30543.6|30569.1|30544.1|30563.7|30538.7|28
1760539200000|2025-10-15 14:40:00|30568.2|30543.2|30570|30545|30570|30545|30568.2|30543.2|19
1760539500000|2025-10-15 14:45:00|30568.5|30543.5|30568.5|30543.5|30571|30546|30568|30543|22
1760539800000|2025-10-15 14:50:00|30568|30543|30570|30545|30571.5|30546.5|30568|30543|36
1760540100000|2025-10-15 14:55:00|30570.7|30545.7|30567.6|30542.6|30574|30549|30565|30540|23
1760540400000|2025-10-15 15:00:00|30568|30543|30569|30544|30570.6|30545.6|30568|30543|5
1760540700000|2025-10-15 15:05:00|30571|30546|30573.6|30548.6|30575.3|30550.3|30571|30546|32
1760541000000|2025-10-15 15:10:00|30572|30547|30574.2|30549.2|30576.8|30551.8|30572|30547|25
1760541300000|2025-10-15 15:15:00|30575.1|30550.1|30569.8|30544.8|30575.1|30550.1|30569.3|30544.3|30
1760541600000|2025-10-15 15:20:00|30567.6|30542.6|30569.6|30544.6|30570.3|30545.3|30567.6|30542.6|25
1760541900000|2025-10-15 15:25:00|30569.5|30544.5|30562.6|30537.6|30570|30545|30562.6|30537.6|12
1760542200000|2025-10-15 15:30:00|30556.6|30531.6|30563.4|30538.4|30565|30540|30556.6|30531.6|37
1760542500000|2025-10-15 15:35:00|30563.8|30538.8|30567.6|30542.6|30570.8|30545.8|30563.8|30538.8|45
1760542800000|2025-10-15 15:40:00|30567.7|30542.7|30565|30540|30569|30544|30564.2|30539.2|40
1760543100000|2025-10-15 15:45:00|30564.8|30539.8|30570|30545|30570|30545|30564.7|30539.7|34
1760543400000|2025-10-15 15:50:00|30571.6|30546.6|30578.4|30553.4|30579.4|30554.4|30571.6|30546.6|37
1760543700000|2025-10-15 15:55:00|30578.9|30553.9|30572|30547|30578.9|30553.9|30571.1|30546.1|17
1760544000000|2025-10-15 16:00:00|30572.6|30547.6|30572.6|30547.6|30572.6|30547.6|30572|30547|5
1760544300000|2025-10-15 16:05:00|30571.6|30546.6|30571|30546|30572|30547|30571|30546|21
1760544600000|2025-10-15 16:10:00|30584.9|30538|30568.8|30543.8|30585.4|30549.2|30566.4|30536.9|36
1760544900000|2025-10-15 16:15:00|30568.7|30543.7|30577.8|30552.8|30577.8|30552.8|30568.5|30543.5|21
1760545200000|2025-10-15 16:20:00|30577.6|30552.6|30577|30552|30577.6|30552.6|30576.6|30551.6|4
1760545500000|2025-10-15 16:25:00|30577.1|30552.1|30567.6|30542.6|30577.2|30552.2|30567.6|30542.6|12
1760545800000|2025-10-15 16:30:00|30569.6|30544.6|30568|30543|30569.6|30544.6|30567.6|30542.6|11
1760546100000|2025-10-15 16:35:00|30567.6|30542.6|30571.2|30546.2|30572|30547|30567.6|30542.6|17
1760546400000|2025-10-15 16:40:00|30570.8|30545.8|30572.2|30547.2|30572.2|30547.2|30570.8|30545.8|20
1760546700000|2025-10-15 16:45:00|30573|30548|30572.2|30547.2|30573.1|30548.1|30572|30547|17
1760547000000|2025-10-15 16:50:00|30572.6|30547.6|30571.8|30546.8|30572.6|30547.6|30571.6|30546.6|8
1760547300000|2025-10-15 16:55:00|30571.6|30546.6|30572.3|30547.3|30572.4|30547.4|30570.4|30545.4|29
1760547600000|2025-10-15 17:00:00|30572.2|30547.2|30574.6|30549.6|30574.6|30549.6|30572|30547|11
1760547900000|2025-10-15 17:05:00|30574.1|30549.1|30578.5|30553.5|30579.8|30554.8|30573.1|30548.1|104
1760548200000|2025-10-15 17:10:00|30579.1|30554.1|30586.2|30561.2|30586.2|30561.2|30575.4|30550.4|35
1760548500000|2025-10-15 17:15:00|30586.4|30561.4|30585|30560|30589.3|30564.3|30584.1|30559.1|16
1760548800000|2025-10-15 17:20:00|30584.6|30559.6|30584.1|30559.1|30586|30561|30583.5|30558.5|12
1760549100000|2025-10-15 17:25:00|30583.5|30558.5|30584.1|30559.1|30584.6|30559.6|30583.1|30558.1|5
1760549400000|2025-10-15 17:30:00|30583.5|30558.5|30583.5|30558.5|30584|30559|30582.1|30557.1|12
1760549700000|2025-10-15 17:35:00|30582.6|30557.6|30583.1|30558.1|30583.5|30558.5|30582.1|30557.1|7
1760550000000|2025-10-15 17:40:00|30582.6|30557.6|30582.9|30557.9|30582.9|30557.9|30582.1|30557.1|5
1760550300000|2025-10-15 17:45:00|30582.6|30557.6|30581.1|30556.1|30582.6|30557.6|30580.1|30555.1|24
1760550600000|2025-10-15 17:50:00|30580.5|30555.5|30581.2|30556.2|30582|30557|30580.5|30555.5|21
1760550900000|2025-10-15 17:55:00|30582.1|30557.1|30585|30560|30590.5|30560|30582.1|30548.5|21
1760552100000|2025-10-15 18:15:00|30587.6|30562.6|30580.1|30555.1|30587.6|30562.6|30580|30555|7
1760552400000|2025-10-15 18:20:00|30580.5|30555.5|30581.1|30556.1|30581.1|30556.1|30580.1|30555.1|13
1760552700000|2025-10-15 18:25:00|30580.6|30555.6|30575.6|30550.6|30580.6|30555.6|30575.6|30550.6|17
1760553000000|2025-10-15 18:30:00|30575.7|30550.7|30574.6|30549.6|30575.7|30550.7|30572.6|30547.6|11
1760553300000|2025-10-15 18:35:00|30574|30549|30573.6|30548.6|30574|30549|30573.6|30548.6|2
1760553600000|2025-10-15 18:40:00|30575.6|30550.6|30577.6|30552.6|30577.6|30552.6|30575.6|30550.6|2
1760554200000|2025-10-15 18:50:00|30585.5|30560.5|30587|30562|30587|30562|30580|30555|19
1760554500000|2025-10-15 18:55:00|30586.6|30561.6|30583|30558|30587.5|30562.5|30579|30554|38
1760554800000|2025-10-15 19:00:00|30582.6|30557.6|30583.1|30558.1|30583.5|30558.5|30582.5|30557.5|19
1760555100000|2025-10-15 19:05:00|30583.4|30558.4|30580|30555|30583.4|30558.4|30572.7|30547.7|15
1760555400000|2025-10-15 19:10:00|30577.6|30552.6|30577.6|30552.6|30577.6|30552.6|30577.6|30552.6|1
1760555700000|2025-10-15 19:15:00|30578.6|30553.6|30578|30553|30578.6|30553.6|30577.6|30552.6|4
1760556000000|2025-10-15 19:20:00|30577.6|30552.6|30579.9|30554.9|30580.5|30555.5|30577.6|30552.6|12
1760556300000|2025-10-15 19:25:00|30580|30555|30579.9|30554.9|30580.6|30555.6|30579.9|30554.9|6
1760556600000|2025-10-15 19:30:00|30580.4|30555.4|30581|30556|30581|30556|30580.4|30555.4|5
1760556900000|2025-10-15 19:35:00|30580.6|30555.6|30580.9|30555.9|30581|30556|30580.6|30555.6|30
1760557200000|2025-10-15 19:40:00|30580.6|30555.6|30580.4|30555.4|30581|30556|30580.4|30555.4|28
1760557500000|2025-10-15 19:45:00|30580.6|30555.6|30580.4|30555.4|30581|30556|30580.2|30555.2|27
1760557800000|2025-10-15 19:50:00|30580.9|30555.9|30580.2|30555.2|30580.9|30555.9|30580.2|30555.2|9
1760558100000|2025-10-15 19:55:00|30580.4|30555.4|30579.8|30554.8|30580.4|30555.4|30579.8|30554.8|13
1760576400000|2025-10-16 01:00:00|30524.7|30480.3|30537.6|30512.6|30558.7|30523|30512.6|30480.3|64
1760576700000|2025-10-16 01:05:00|30537.5|30512.5|30531.5|30511.5|30538|30514|30529.5|30509.5|48
1760577000000|2025-10-16 01:10:00|30531.1|30511.1|30530.9|30489.2|30531.1|30511.1|30517.5|30489.2|57
1760577300000|2025-10-16 01:15:00|30532.2|30492.8|30486.1|30466.1|30544.5|30493.3|30483.5|30462.5|80
1760577600000|2025-10-16 01:20:00|30485.5|30465.5|30492.5|30472.5|30492.5|30472.5|30484|30464|21
1760577900000|2025-10-16 01:25:00|30500|30480|30520.8|30495.8|30520.8|30495.8|30496|30476|66
1760578200000|2025-10-16 01:30:00|30519.9|30494.9|30512.5|30492.5|30527.9|30503.5|30510.8|30490.8|74
1760578500000|2025-10-16 01:35:00|30510.2|30490.2|30487.5|30467.5|30510.3|30490.3|30487|30467|30
1760578800000|2025-10-16 01:40:00|30487|30467|30517.5|30497.5|30518.1|30498.1|30487|30467|36
1760579100000|2025-10-16 01:45:00|30515.5|30495.5|30511|30491|30517.1|30497.1|30509.5|30489.5|67
1760579400000|2025-10-16 01:50:00|30510.5|30490.5|30507.5|30487.5|30511.5|30491.5|30505|30485|28
1760579700000|2025-10-16 01:55:00|30512.5|30492.5|30519.1|30499.1|30523.5|30503.5|30512.5|30492.5|57
1760580000000|2025-10-16 02:00:00|30519.2|30499.2|30522.4|30502.4|30528|30508|30518.5|30498.5|53
1760580300000|2025-10-16 02:05:00|30522.2|30502.2|30527.6|30502.6|30534.8|30512.5|30522.2|30502.2|56
1760580600000|2025-10-16 02:10:00|30526.5|30501.5|30535.1|30515.1|30537.5|30517.5|30525|30501.5|34
1760580900000|2025-10-16 02:15:00|30535.3|30515.3|30547.5|30522.5|30549.3|30529.3|30535.2|30515.2|18
1760581200000|2025-10-16 02:20:00|30547.7|30522.7|30566|30541|30582|30546|30547.7|30509.7|76
1760581500000|2025-10-16 02:25:00|30566.6|30541.6|30576.4|30551.4|30577.7|30552.7|30563|30538|38
1760581800000|2025-10-16 02:30:00|30576.8|30551.8|30591.7|30553.3|30599.3|30560.5|30576.5|30546.9|36
1760582100000|2025-10-16 02:35:00|30591.8|30553.4|30582.4|30536.6|30591.8|30560|30574.6|30533.8|56
1760582400000|2025-10-16 02:40:00|30571.4|30546.4|30573.8|30553.8|30576.6|30553.8|30569.3|30538.7|44
1760582700000|2025-10-16 02:45:00|30570.2|30550.2|30567.5|30547.5|30574.2|30554.2|30564.1|30544.1|41
1760583000000|2025-10-16 02:50:00|30565.6|30545.6|30569.6|30544.6|30569.6|30547.5|30562.5|30540|42
1760583300000|2025-10-16 02:55:00|30567|30547|30563.9|30543.9|30567.5|30547.5|30561.1|30541.1|32
1760583600000|2025-10-16 03:00:00|30565.1|30545.1|30567.8|30542.8|30567.8|30547.5|30564.5|30542|21
1760583900000|2025-10-16 03:05:00|30567.9|30542.9|30580.4|30555.4|30590.5|30556.4|30567.8|30540.4|78
1760584200000|2025-10-16 03:10:00|30582.6|30557.6|30595|30570|30607.7|30570|30577.6|30550.4|39
1760584500000|2025-10-16 03:15:00|30597.4|30572.4|30597.5|30572.5|30597.5|30572.5|30587.6|30559|50
1760584800000|2025-10-16 03:20:00|30604.5|30579.5|30621.1|30601.1|30658.5|30601.2|30604.5|30562.4|85
1760585100000|2025-10-16 03:25:00|30621.5|30601.5|30618.8|30598.8|30631.8|30611.8|30615.7|30595.7|68
1760585400000|2025-10-16 03:30:00|30618.4|30598.4|30618|30593|30637|30598.8|30601|30581|91
1760585700000|2025-10-16 03:35:00|30617.4|30592.4|30599.7|30574.7|30617.4|30592.8|30596|30563.9|72
1760586000000|2025-10-16 03:40:00|30600.2|30575.2|30604|30579|30613.8|30582.6|30594|30565.4|71
1760586300000|2025-10-16 03:45:00|30602|30577|30598.5|30573.5|30603.2|30578|30593.9|30560.8|46
1760586600000|2025-10-16 03:50:00|30598.7|30573.7|30603.6|30578.6|30605.7|30580.7|30598.7|30573.7|27
1760586900000|2025-10-16 03:55:00|30604.5|30579.5|30607.4|30582.4|30607.6|30582.6|30604.5|30579.5|18
1760587200000|2025-10-16 04:00:00|30607.6|30582.6|30607.3|30587.3|30614.2|30594.2|30605.6|30582.6|45
1760587500000|2025-10-16 04:05:00|30607.5|30587.5|30594|30574|30607.5|30587.5|30594|30574|16
1760587800000|2025-10-16 04:10:00|30594.5|30574.5|30590|30570|30594.5|30574.5|30589.5|30569.5|7
1760588100000|2025-10-16 04:15:00|30589.5|30569.5|30590|30570|30590|30570|30587.5|30567.5|28
1760588400000|2025-10-16 04:20:00|30589.5|30569.5|30588|30568|30590|30570|30588|30568|18
1760588700000|2025-10-16 04:25:00|30588.5|30568.5|30595|30575|30595|30575|30588|30568|26
1760589300000|2025-10-16 04:35:00|30596.2|30576.2|30594.9|30569.9|30596.2|30576.2|30591.2|30569|17
1760589600000|2025-10-16 04:40:00|30594.1|30569.1|30595|30575|30595.5|30575|30594.1|30569.1|20
1760589900000|2025-10-16 04:45:00|30595.5|30575.5|30605.5|30580.5|30605.5|30581.7|30595|30575|15
1760590200000|2025-10-16 04:50:00|30605|30580|30600|30575|30605.6|30580.6|30600|30575|22
1760590500000|2025-10-16 04:55:00|30600.6|30575.6|30600|30580|30622.5|30582|30600|30559.8|54
1760590800000|2025-10-16 05:00:00|30601.1|30581.1|30607|30582|30607|30586.1|30601.1|30579.5|15
1760591100000|2025-10-16 05:05:00|30607.6|30582.6|30618|30593|30619.2|30594.2|30607|30582|15
1760591400000|2025-10-16 05:10:00|30617.6|30592.6|30623.7|30566.6|30635.2|30592.6|30615|30549.1|30
1760591700000|2025-10-16 05:15:00|30605.5|30580.5|30634.5|30553.9|30642.4|30585|30605|30543.6|69
1760592000000|2025-10-16 05:20:00|30634|30554.4|30615.5|30590.5|30634|30590.5|30615.5|30552.2|33
1760592300000|2025-10-16 05:25:00|30617|30592|30615|30595|30617|30595|30606.5|30584|13
1760592600000|2025-10-16 05:30:00|30611.2|30591.2|30605|30585|30613.5|30593.5|30600|30580|26
1760592900000|2025-10-16 05:35:00|30605.1|30585.1|30604.6|30579.6|30607.6|30585.1|30600.5|30575.5|19
1760593200000|2025-10-16 05:40:00|30606|30581|30612|30587|30613|30588|30603.4|30578.4|32
1760593500000|2025-10-16 05:45:00|30611.7|30586.7|30610|30585|30612|30587|30607.5|30582.5|18
1760593800000|2025-10-16 05:50:00|30609.9|30584.9|30610|30590|30611.8|30590.5|30607.5|30582.6|46
1760594100000|2025-10-16 05:55:00|30609.9|30589.9|30612.4|30587.4|30612.5|30589.9|30600|30580|34
1760594400000|2025-10-16 06:00:00|30609.7|30589.7|30608.1|30588.1|30610.6|30590.6|30601.9|30580|50
1760594700000|2025-10-16 06:05:00|30607.5|30587.5|30596.1|30571.1|30608.3|30588.3|30591|30568.6|46
1760595000000|2025-10-16 06:10:00|30595.5|30570.5|30589|30564|30605.1|30578.5|30575.5|30547.4|86
1760595300000|2025-10-16 06:15:00|30588.5|30563.5|30585.1|30565.1|30592.5|30568.3|30577.5|30543.5|74
1760595600000|2025-10-16 06:20:00|30585.5|30565.5|30576.5|30556.5|30593.9|30573.9|30566.3|30546.3|72
1760595900000|2025-10-16 06:25:00|30576.2|30556.2|30571|30546|30584.6|30562.1|30571|30541.1|65
1760596200000|2025-10-16 06:30:00|30570.5|30545.5|30593.4|30549.6|30600.3|30563.6|30570.5|30545.5|40
1760596500000|2025-10-16 06:35:00|30592.6|30550.3|30589.5|30569.5|30594|30574|30582.5|30550.3|42
1760596800000|2025-10-16 06:40:00|30590|30570|30603.3|30583.3|30610|30585|30588.8|30568.8|34
1760597100000|2025-10-16 06:45:00|30602.5|30582.5|30601.5|30581.5|30605|30585|30597.1|30577.1|61
1760597400000|2025-10-16 06:50:00|30602.1|30582.1|30618.5|30598.5|30624|30604|30600.5|30580.5|44
1760597700000|2025-10-16 06:55:00|30619.1|30599.1|30615.5|30595.5|30626.5|30606.5|30613|30588|54
1760598000000|2025-10-16 07:00:00|30607|30587|30620|30595|30620|30595|30602.5|30582.5|53
1760598300000|2025-10-16 07:05:00|30618.5|30593.5|30613.7|30588.7|30622.1|30597.1|30613.6|30588.6|48
1760598600000|2025-10-16 07:10:00|30611.7|30586.7|30607.5|30587.5|30612.2|30589.6|30605.5|30585.5|34
1760598900000|2025-10-16 07:15:00|30607|30587|30616.9|30591.9|30617.4|30592.4|30598.5|30578.5|65
1760599200000|2025-10-16 07:20:00|30616.3|30591.3|30614.1|30589.1|30616.7|30591.7|30611.9|30586.9|76
1760599500000|2025-10-16 07:25:00|30614|30589|30614.2|30589.2|30618|30593|30610.5|30585.5|65
1760599800000|2025-10-16 07:30:00|30615.6|30590.6|30615.6|30590.6|30616|30591|30614.4|30589.4|10
1760600100000|2025-10-16 07:35:00|30615.7|30590.7|30610|30585|30615.8|30590.8|30603|30578|48
1760600400000|2025-10-16 07:40:00|30610.1|30585.1|30602.6|30577.6|30610.2|30585.2|30598.2|30573.2|42
1760600700000|2025-10-16 07:45:00|30602.4|30577.4|30604.4|30584.4|30606|30586|30594.4|30574.4|94
1760601000000|2025-10-16 07:50:00|30604.8|30584.8|30597.1|30577.1|30606.1|30586.1|30593|30573|63
1760601300000|2025-10-16 07:55:00|30596.5|30576.5|30602.1|30577.1|30618|30593|30596.5|30574.4|83
1760601600000|2025-10-16 08:00:00|30602.2|30577.2|30597|30572|30603.6|30578.6|30588|30563|55
1760601900000|2025-10-16 08:05:00|30597.6|30572.6|30601.5|30576.5|30605.4|30580.4|30595.9|30570.9|44
1760602200000|2025-10-16 08:10:00|30602|30577|30603.5|30578.5|30603.5|30578.5|30601.5|30576.5|17
1760602500000|2025-10-16 08:15:00|30603|30578|30607.5|30582.5|30609|30584|30599|30574|29
1760602800000|2025-10-16 08:20:00|30607|30582|30605.5|30580.5|30608|30583|30604.9|30579.9|29
1760603100000|2025-10-16 08:25:00|30604.5|30579.5|30608.5|30583.5|30608.5|30583.5|30602.9|30577.9|14
1760603400000|2025-10-16 08:30:00|30609|30584|30609.5|30584.5|30609.5|30584.5|30608|30583|8
1760603700000|2025-10-16 08:35:00|30609.6|30584.6|30609.3|30584.3|30609.6|30584.6|30609.2|30584.2|5
1760604000000|2025-10-16 08:40:00|30609.4|30584.4|30610|30585|30610.6|30585.6|30609.2|30584.2|23
1760604300000|2025-10-16 08:45:00|30609.8|30584.8|30615|30590|30615.6|30590.6|30609.8|30584.8|20
1760604600000|2025-10-16 08:50:00|30615.3|30590.3|30615|30590|30616.2|30591.2|30610|30585|36
1760604900000|2025-10-16 08:55:00|30615.5|30590.5|30612.6|30587.6|30618|30593|30612.6|30587.6|18
1760605200000|2025-10-16 09:00:00|30613|30588|30612|30592|30613.5|30592.2|30609.9|30587.6|13
1760605500000|2025-10-16 09:05:00|30611.5|30591.5|30609.7|30589.7|30611.5|30591.5|30608.1|30588.1|30
1760605800000|2025-10-16 09:10:00|30609.6|30589.6|30623.3|30598.3|30625.1|30600.1|30609.6|30589.6|31
1760606100000|2025-10-16 09:15:00|30623.5|30598.5|30623.6|30598.6|30623.6|30598.6|30622.5|30597.5|9
1760606400000|2025-10-16 09:20:00|30623|30598|30623.8|30598.8|30623.8|30598.8|30622.5|30597.5|11
1760606700000|2025-10-16 09:25:00|30624|30599|30631.1|30606.1|30633.5|30608.5|30622.8|30597.8|75
1760607000000|2025-10-16 09:30:00|30631.5|30606.5|30631|30606|30633.6|30608.6|30630.2|30605.2|59
1760607300000|2025-10-16 09:35:00|30630.6|30605.6|30632.5|30612.5|30635|30613.2|30630.5|30605.5|15
1760607600000|2025-10-16 09:40:00|30631.2|30611.2|30622.5|30602.5|30631.2|30611.2|30621.5|30601.5|24
1760607900000|2025-10-16 09:45:00|30622.1|30602.1|30620.9|30600.9|30622.1|30602.1|30620.5|30600.5|18
1760608200000|2025-10-16 09:50:00|30621|30601|30614|30594|30621|30601|30613|30593|17
1760608500000|2025-10-16 09:55:00|30614.5|30594.5|30617.1|30597.1|30619.1|30599.1|30614|30594|26
1760608800000|2025-10-16 10:00:00|30616.7|30596.7|30616.8|30596.8|30617.8|30597.8|30615.5|30595.5|39
1760609100000|2025-10-16 10:05:00|30616.6|30596.6|30626.2|30606.2|30628.5|30608.5|30616.5|30596.5|35
1760609400000|2025-10-16 10:10:00|30626.1|30606.1|30625.5|30605.5|30626.8|30606.8|30624.5|30604.5|26
1760609700000|2025-10-16 10:15:00|30625|30605|30612.5|30587.5|30625.5|30605.5|30612.5|30587.5|57
1760610000000|2025-10-16 10:20:00|30612.7|30587.7|30615.3|30590.3|30617.5|30592.5|30611.8|30586.8|32
1760610300000|2025-10-16 10:25:00|30615.1|30590.1|30608.6|30583.6|30617.5|30592.5|30601.1|30576.1|59
1760610600000|2025-10-16 10:30:00|30608.4|30583.4|30619|30594|30619|30594|30608.4|30583.4|26
1760610900000|2025-10-16 10:35:00|30618.1|30593.1|30617.6|30592.6|30619|30594|30615|30590|24
1760611200000|2025-10-16 10:40:00|30618|30593|30616.9|30591.9|30619|30594|30616.7|30591.7|22
1760611500000|2025-10-16 10:45:00|30617.3|30592.3|30618.3|30593.3|30618.6|30593.6|30617.3|30592.3|8
1760611800000|2025-10-16 10:50:00|30618.4|30593.4|30615.5|30590.5|30618.6|30593.6|30615.5|30590.5|9
1760612100000|2025-10-16 10:55:00|30612|30587|30608.4|30583.4|30612|30587|30607|30582|22
1760612400000|2025-10-16 11:00:00|30608.6|30583.6|30616.6|30591.6|30616.6|30591.6|30608.6|30583.6|19
1760612700000|2025-10-16 11:05:00|30617.4|30592.4|30616.3|30591.3|30617.4|30592.4|30616.1|30591.1|8
1760613000000|2025-10-16 11:10:00|30617.3|30592.3|30615.3|30590.3|30617.3|30592.3|30615.3|30590.3|18
1760613300000|2025-10-16 11:15:00|30615.5|30590.5|30617.6|30592.6|30619.2|30594.2|30615.5|30590.5|34
1760613600000|2025-10-16 11:20:00|30618.1|30593.1|30617.8|30592.8|30618.2|30593.2|30617.6|30592.6|21
1760613900000|2025-10-16 11:25:00|30618|30593|30630|30605|30631|30606|30617.7|30592.7|35
1760614200000|2025-10-16 11:30:00|30629.5|30604.5|30626.5|30606.5|30630.3|30607|30625.4|30600.8|44
1760614500000|2025-10-16 11:35:00|30624.2|30604.2|30626|30606|30626.5|30606.5|30624.2|30604.2|58
1760614800000|2025-10-16 11:40:00|30625.8|30605.8|30624.1|30604.1|30626.9|30606.9|30623.3|30603.3|34
1760615100000|2025-10-16 11:45:00|30623.2|30603.2|30620.5|30600.5|30623.2|30603.2|30617.1|30597.1|32
1760615400000|2025-10-16 11:50:00|30620.1|30600.1|30620.5|30600.5|30621.4|30601.4|30620.1|30600.1|26
1760615700000|2025-10-16 11:55:00|30620.7|30600.7|30620.1|30600.1|30620.7|30600.7|30620.1|30600.1|7
1760616000000|2025-10-16 12:00:00|30617.5|30597.5|30619.5|30599.5|30621.1|30601.1|30617.5|30597.5|22
1760616300000|2025-10-16 12:05:00|30620.1|30600.1|30620.1|30600.1|30621.1|30601.1|30619.5|30599.5|39
1760616600000|2025-10-16 12:10:00|30620.5|30600.5|30624.1|30604.1|30624.8|30604.8|30619.8|30599.8|31
1760616900000|2025-10-16 12:15:00|30623.8|30603.8|30623.5|30603.5|30626.1|30606.1|30619.8|30599.8|48
1760617200000|2025-10-16 12:20:00|30624|30604|30620.1|30600.1|30624|30604|30618.7|30597.6|34
1760617500000|2025-10-16 12:25:00|30620.3|30600.3|30620.1|30600.1|30620.3|30600.3|30619.6|30599.6|8
1760617800000|2025-10-16 12:30:00|30620|30600|30620|30600|30620|30600|30620|30600|1
1760618100000|2025-10-16 12:35:00|30620.1|30600.1|30620|30600|30622.5|30602.5|30619.8|30599.8|18
1760618400000|2025-10-16 12:40:00|30619.9|30599.9|30629.5|30609.5|30630.5|30610.5|30619.9|30599.9|57
1760618700000|2025-10-16 12:45:00|30629|30609|30629.4|30609.4|30629.5|30609.5|30627.5|30607.5|31
1760619000000|2025-10-16 12:50:00|30629|30609|30627.5|30607.5|30631|30611|30625|30605|34
1760619300000|2025-10-16 12:55:00|30627.2|30607.2|30626.3|30606.3|30631.4|30611.4|30624.2|30604.2|69
1760619600000|2025-10-16 13:00:00|30624.5|30604.5|30639.5|30619.5|30639.8|30619.8|30624.5|30604.5|26
1760619900000|2025-10-16 13:05:00|30633.5|30613.5|30636|30611|30638.6|30618.6|30629.7|30607.2|48
1760620200000|2025-10-16 13:10:00|30635.6|30610.6|30637|30612|30639|30614|30630.5|30605.5|19
1760620500000|2025-10-16 13:15:00|30636.6|30611.6|30631|30606|30636.6|30611.6|30631|30606|9
1760620800000|2025-10-16 13:20:00|30631.5|30606.5|30632|30607|30632|30609.5|30629.5|30606.5|4
1760621100000|2025-10-16 13:25:00|30632.5|30607.5|30633|30608|30635.3|30610.3|30632|30607|21
1760621400000|2025-10-16 13:30:00|30633.6|30608.6|30654.8|30629.8|30656.8|30631.8|30633.4|30608.4|31
1760621700000|2025-10-16 13:35:00|30654.6|30629.6|30644|30619|30654.6|30629.6|30641|30616|24
1760622000000|2025-10-16 13:40:00|30643.6|30618.6|30638.5|30613.5|30643.6|30618.6|30638.5|30613.5|12
1760622300000|2025-10-16 13:45:00|30637.5|30612.5|30630.8|30605.8|30637.5|30612.5|30624.5|30599.5|30
1760622600000|2025-10-16 13:50:00|30633|30608|30632|30607|30633.7|30608.7|30627.5|30602.5|25
1760622900000|2025-10-16 13:55:00|30632.5|30607.5|30646.6|30621.6|30647.6|30622.6|30632.5|30607.5|20
1760623200000|2025-10-16 14:00:00|30647|30622|30647.5|30622.5|30648|30623|30646.5|30621.5|18
1760623500000|2025-10-16 14:05:00|30645|30620|30645|30620|30647.5|30622.5|30642.5|30618.9|7
1760623800000|2025-10-16 14:10:00|30647.5|30622.5|30636.1|30611.1|30647.5|30622.5|30633.3|30608.3|15
1760624100000|2025-10-16 14:15:00|30635|30610|30632.5|30607.5|30636.3|30611.3|30632.5|30607.5|9
1760624400000|2025-10-16 14:20:00|30630|30605|30624.2|30604.2|30632.5|30610|30624.2|30604.2|15
1760624700000|2025-10-16 14:25:00|30624.5|30604.5|30617.9|30597.9|30629|30609|30615.8|30595.8|48
1760625000000|2025-10-16 14:30:00|30615.5|30595.5|30617|30592|30634.4|30604|30608.5|30586|56
1760625300000|2025-10-16 14:35:00|30616.9|30591.9|30615.4|30590.4|30618.4|30593.4|30608.9|30583.9|38
1760625600000|2025-10-16 14:40:00|30615.9|30590.9|30614|30594|30615.9|30594|30610.3|30588.9|18
1760625900000|2025-10-16 14:45:00|30607.5|30587.5|30609.6|30560.5|30630|30590.5|30606.7|30557.6|54
1760626200000|2025-10-16 14:50:00|30594.3|30549.8|30578.5|30558.5|30615|30558.5|30577.5|30536.9|24
1760626500000|2025-10-16 14:55:00|30578|30558|30592.1|30572.1|30592.5|30572.5|30576.5|30556.5|15
1760626800000|2025-10-16 15:00:00|30594.1|30574.1|30593|30573|30596.5|30576.5|30593|30573|24
1760627100000|2025-10-16 15:05:00|30591.3|30571.3|30588.6|30568.6|30592.4|30572.4|30585.5|30565.5|22
1760627400000|2025-10-16 15:10:00|30588.2|30568.2|30588|30568|30592.5|30572.5|30587.2|30567.2|34
1760627700000|2025-10-16 15:15:00|30588.1|30568.1|30594.6|30574.6|30595.7|30575.7|30587|30567|41
1760628000000|2025-10-16 15:20:00|30594|30574|30607.1|30582.1|30619.3|30582.6|30594|30569|86
1760628300000|2025-10-16 15:25:00|30606.6|30581.6|30601.4|30581.4|30607.3|30582.3|30600|30577.3|30
1760628600000|2025-10-16 15:30:00|30601.5|30581.5|30606.4|30581.4|30608.6|30585.1|30601.5|30580.6|26
1760628900000|2025-10-16 15:35:00|30606.1|30581.1|30612.6|30587.6|30614|30589|30604.3|30579.3|34
1760629200000|2025-10-16 15:40:00|30613|30588|30618.6|30593.6|30618.6|30593.6|30613|30588|14
1760629500000|2025-10-16 15:45:00|30615.6|30590.6|30613.6|30588.6|30616.8|30591.8|30611.5|30586.5|95
1760629800000|2025-10-16 15:50:00|30614|30589|30615|30590|30615|30590|30614|30589|2
1760630100000|2025-10-16 15:55:00|30616|30591|30616.5|30591.5|30617|30592|30616|30591|4
1760630400000|2025-10-16 16:00:00|30614.7|30589.7|30610.9|30585.9|30616|30591|30610.2|30585.2|51
1760630700000|2025-10-16 16:05:00|30611|30586|30610.5|30585.5|30611|30586|30610.5|30585.5|10
1760631000000|2025-10-16 16:10:00|30610.6|30585.6|30610.6|30585.6|30610.6|30585.6|30610.5|30585.5|17
1760631300000|2025-10-16 16:15:00|30610.2|30585.2|30611|30586|30611|30586|30609|30584|10
1760631600000|2025-10-16 16:20:00|30611.6|30586.6|30611|30586|30611.6|30586.6|30611|30586|9
1760631900000|2025-10-16 16:25:00|30611.6|30586.6|30611|30586|30611.6|30586.6|30611|30586|8
1760632200000|2025-10-16 16:30:00|30611.6|30586.6|30619.6|30594.6|30623.2|30598.2|30611.2|30586.2|41
1760632500000|2025-10-16 16:35:00|30619|30594|30622.7|30597.7|30622.7|30597.7|30616.2|30591.2|30
1760632800000|2025-10-16 16:40:00|30623.9|30598.9|30631.5|30606.5|30631.5|30606.5|30623.9|30598.9|22
1760633100000|2025-10-16 16:45:00|30632|30607|30628.4|30603.4|30639.5|30614.5|30624|30599|36
1760633400000|2025-10-16 16:50:00|30627.8|30602.8|30628.2|30603.2|30628.2|30603.2|30627.4|30602.4|14
1760633700000|2025-10-16 16:55:00|30627.8|30602.8|30627.6|30602.6|30628.4|30603.4|30627.6|30602.6|35
1760634000000|2025-10-16 17:00:00|30628|30603|30623.5|30598.5|30628|30603|30622.2|30597.2|25
1760634300000|2025-10-16 17:05:00|30624|30599|30620.6|30595.6|30624.6|30599.6|30619.6|30594.6|15
1760634600000|2025-10-16 17:10:00|30615|30590|30613.7|30578.7|30620.5|30590|30612.5|30578.7|8
1760634900000|2025-10-16 17:15:00|30617.5|30582.5|30604.5|30579.5|30617.5|30582.5|30603.9|30578.9|5
1760635200000|2025-10-16 17:20:00|30603.1|30578.1|30615.5|30580.5|30616.1|30583.1|30603.1|30574.5|15
1760635500000|2025-10-16 17:25:00|30608.1|30583.1|30606.2|30571.2|30620.1|30585.1|30604.4|30571.2|36
1760635800000|2025-10-16 17:30:00|30611.5|30576.5|30628.9|30573.1|30644.7|30583.5|30602.5|30560.5|72
1760636100000|2025-10-16 17:35:00|30623.7|30567.9|30613.4|30588.4|30632.8|30588.4|30613.3|30566.1|40
1760636400000|2025-10-16 17:40:00|30612.7|30587.7|30611.6|30586.6|30616.8|30587.7|30610.9|30580.5|34
1760636700000|2025-10-16 17:45:00|30612.1|30587.1|30612.2|30587.2|30612.4|30587.4|30611.4|30586.4|9
1760637000000|2025-10-16 17:50:00|30612.4|30587.4|30613.5|30588.5|30613.5|30588.5|30612.2|30587.2|4
1760637300000|2025-10-16 17:55:00|30613.9|30588.9|30612.5|30587.5|30614.5|30589.5|30612.5|30587.5|7
1760637600000|2025-10-16 18:00:00|30615.5|30590.5|30620|30595|30620.6|30595.6|30615.5|30590.5|8
1760637900000|2025-10-16 18:05:00|30619.6|30594.6|30604.6|30579.6|30620.5|30595.5|30604.6|30573.8|27
1760638200000|2025-10-16 18:10:00|30605|30580|30620.2|30595.2|30620.2|30595.2|30605|30580|17
1760638500000|2025-10-16 18:15:00|30620.7|30595.7|30628.5|30603.5|30628.5|30603.5|30620.1|30595.1|20
1760638800000|2025-10-16 18:20:00|30628.1|30603.1|30640|30602.9|30640|30609.9|30628.1|30602.9|26
1760639100000|2025-10-16 18:25:00|30633.1|30608.1|30627.5|30602.5|30638.7|30609.5|30625.9|30600.9|12
1760639700000|2025-10-16 18:35:00|30609.8|30584.8|30610|30585|30618.6|30585|30607.5|30572.8|15
1760640000000|2025-10-16 18:40:00|30610.9|30585.9|30610.3|30574.9|30614|30586|30595|30564.2|32
1760640300000|2025-10-16 18:45:00|30605.1|30580.1|30619.9|30570.2|30621.6|30580.1|30605.1|30568.4|14
1760640600000|2025-10-16 18:50:00|30603.1|30578.1|30602.6|30577.6|30603.1|30578.1|30602.5|30577.5|3
1760640900000|2025-10-16 18:55:00|30602.5|30577.5|30602.1|30577.1|30602.5|30577.5|30602.1|30577.1|2
1760641200000|2025-10-16 19:00:00|30602.5|30577.5|30602.5|30577.5|30602.5|30577.5|30602.5|30577.5|1
1760641500000|2025-10-16 19:05:00|30595.5|30570.5|30619.2|30570.9|30620.7|30576.5|30595|30569.4|11
1760641800000|2025-10-16 19:10:00|30618.8|30571.2|30618.8|30571.2|30618.8|30571.2|30618.8|30571.2|1
1760642100000|2025-10-16 19:15:00|30607.1|30582.1|30607.5|30582.5|30607.5|30582.5|30607.1|30582.1|2
1760642400000|2025-10-16 19:20:00|30609.6|30584.6|30609.6|30584.6|30609.6|30584.6|30609.6|30584.6|1
1760642700000|2025-10-16 19:25:00|30607.1|30582.1|30618.8|30571.2|30629.6|30582.1|30607.1|30560.4|25
1760643000000|2025-10-16 19:30:00|30619|30571.4|30612.5|30587.5|30620.3|30587.5|30603.3|30564.5|33
1760643300000|2025-10-16 19:35:00|30612.7|30587.7|30612.5|30587.5|30616.2|30591.2|30612.5|30587.5|9
1760643600000|2025-10-16 19:40:00|30612.7|30587.7|30612.5|30587.5|30612.7|30587.7|30612.5|30587.5|2
1760643900000|2025-10-16 19:45:00|30612.7|30587.7|30612.5|30587.5|30613.2|30588.2|30612.5|30587.5|14
1760644200000|2025-10-16 19:50:00|30613|30588|30612.1|30587.1|30613|30588|30612.1|30587.1|8
1760644500000|2025-10-16 19:55:00|30612.5|30587.5|30611.1|30586.1|30612.5|30587.5|30611.1|30586.1|8
1760662800000|2025-10-17 01:00:00|30601.6|30550.1|30575.9|30550.9|30601.6|30564.6|30575.5|30549.5|36
1760663100000|2025-10-17 01:05:00|30580.6|30555.6|30565.5|30545.5|30592|30557.6|30565.5|30544.2|32
1760663400000|2025-10-17 01:10:00|30566|30546|30576.9|30551.9|30578.1|30551.9|30565.1|30540.7|26
1760663700000|2025-10-17 01:15:00|30592|30554|30591|30571|30602.6|30574.1|30588.8|30554|33
1760664000000|2025-10-17 01:20:00|30592.5|30572.5|30602.5|30582.5|30606.1|30583.2|30590.1|30570.1|26
1760664600000|2025-10-17 01:30:00|30600.4|30580.4|30625.9|30605.9|30625.9|30605.9|30600.4|30580.4|97
1760664900000|2025-10-17 01:35:00|30625.5|30605.5|30636|30616|30639.5|30617.1|30625.4|30592.5|57
1760665200000|2025-10-17 01:40:00|30636.1|30616.1|30645.5|30625.5|30647.2|30627.2|30633.9|30613.9|57
1760665500000|2025-10-17 01:45:00|30646|30626|30664.1|30644.1|30670|30649.5|30645.5|30625.5|69
1760665800000|2025-10-17 01:50:00|30664|30644|30659.4|30639.4|30665|30644.9|30656.1|30635|52
1760666100000|2025-10-17 01:55:00|30655.3|30635.3|30660|30640|30660.1|30640.1|30655.2|30635.2|15
1760666400000|2025-10-17 02:00:00|30660.3|30640.3|30672.5|30652.5|30672.5|30652.5|30659.8|30639.8|32
1760666700000|2025-10-17 02:05:00|30674.4|30654.4|30683.3|30663.3|30729.9|30683.5|30674.4|30648.3|124
1760667000000|2025-10-17 02:10:00|30683.7|30663.7|30653.5|30633.5|30686.3|30664.6|30653.5|30633.5|74
1760667300000|2025-10-17 02:15:00|30649.5|30629.5|30654.2|30634.2|30664.1|30644.1|30644.5|30624.5|60
1760667600000|2025-10-17 02:20:00|30654.1|30634.1|30653.5|30633.5|30655.2|30635.2|30652.5|30632.5|19
1760667900000|2025-10-17 02:25:00|30654.5|30634.5|30654.5|30634.5|30656.1|30636.1|30653.5|30633.5|7
1760668200000|2025-10-17 02:30:00|30654.1|30634.1|30655|30635|30663.5|30643.5|30654.1|30634.1|44
1760668500000|2025-10-17 02:35:00|30652.1|30632.1|30645.1|30625.1|30652.2|30632.2|30643.1|30620.6|78
1760668800000|2025-10-17 02:40:00|30644.3|30624.3|30639|30619|30649.8|30624.8|30639|30619|65
1760669100000|2025-10-17 02:45:00|30638.5|30618.5|30653.3|30633.3|30654.5|30634.5|30637.5|30617.5|39
1760669400000|2025-10-17 02:50:00|30653.1|30633.1|30669.5|30649.5|30675|30655|30653|30633|68
1760669700000|2025-10-17 02:55:00|30670.1|30650.1|30670.5|30650.5|30670.8|30650.8|30669.5|30649.5|23
1760670000000|2025-10-17 03:00:00|30670.4|30650.4|30666.8|30646.8|30673.3|30650.8|30666.2|30642.5|49
1760670300000|2025-10-17 03:05:00|30666.7|30646.7|30659.8|30639.8|30668.4|30646.7|30659.6|30639.6|47
1760670600000|2025-10-17 03:10:00|30659.6|30639.6|30658.5|30638.5|30660.2|30640.2|30656.1|30636.1|23
1760670900000|2025-10-17 03:15:00|30659|30639|30658.7|30638.7|30660.9|30640.9|30657.5|30637.5|35
1760671200000|2025-10-17 03:20:00|30658.3|30638.3|30653.1|30633.1|30658.7|30638.7|30653.1|30633.1|17
1760671500000|2025-10-17 03:25:00|30652.5|30632.5|30655.1|30635.1|30656.6|30636.6|30652.5|30632.5|17
1760671800000|2025-10-17 03:30:00|30655|30635|30655.1|30635.1|30655.4|30635.4|30654.8|30634.8|20
1760672100000|2025-10-17 03:35:00|30653|30633|30653.2|30633.2|30657.7|30636.5|30652.5|30632.5|41
1760672400000|2025-10-17 03:40:00|30653.1|30633.1|30655.1|30635.1|30655.9|30635.9|30653.1|30633.1|15
1760672700000|2025-10-17 03:45:00|30655|30635|30655|30635|30655|30635|30655|30635|1
1760673000000|2025-10-17 03:50:00|30655.2|30635.2|30655|30635|30655.4|30635.4|30655|30635|11
1760673300000|2025-10-17 03:55:00|30657.4|30637.4|30657.5|30637.5|30657.5|30637.5|30657.3|30637.3|6
1760673600000|2025-10-17 04:00:00|30657.1|30637.1|30656.9|30636.9|30657.5|30637.5|30656.3|30636.3|8
1760673900000|2025-10-17 04:05:00|30656.7|30636.7|30657.1|30637.1|30657.4|30637.4|30656.7|30636.7|10
1760674200000|2025-10-17 04:10:00|30656.5|30636.5|30657.5|30637.5|30659.4|30639.4|30656.5|30636.5|10
1760674800000|2025-10-17 04:20:00|30657.1|30637.1|30657.1|30637.1|30657.1|30637.1|30657.1|30637.1|1
1760675100000|2025-10-17 04:25:00|30657.5|30637.5|30657.5|30637.5|30657.5|30637.5|30657.1|30637.1|3
1760675400000|2025-10-17 04:30:00|30659.4|30639.4|30657.5|30637.5|30659.4|30639.4|30657.3|30637.3|5
1760675700000|2025-10-17 04:35:00|30657|30637|30656|30636|30657|30637|30654.5|30634.5|10
1760676000000|2025-10-17 04:40:00|30656.1|30636.1|30657.1|30637.1|30657.5|30637.5|30655.5|30635.5|11
1760676300000|2025-10-17 04:45:00|30655.4|30635.4|30645|30625|30656.5|30636.5|30645|30625|33
1760676600000|2025-10-17 04:50:00|30645.5|30625.5|30650.5|30630.5|30650.5|30630.5|30642.5|30622.5|20
1760676900000|2025-10-17 04:55:00|30650|30630|30645.5|30625.5|30650.5|30630.5|30643.5|30623.5|40
1760677200000|2025-10-17 05:00:00|30645.4|30625.4|30645.5|30625.5|30645.8|30625.8|30643.5|30623.5|29
1760677500000|2025-10-17 05:05:00|30646.1|30626.1|30646.1|30626.1|30647.1|30627.1|30646.1|30626.1|5
1760677800000|2025-10-17 05:10:00|30645.5|30625.5|30647.5|30627.5|30647.5|30627.5|30645.5|30625.5|20
1760678100000|2025-10-17 05:15:00|30646.5|30626.5|30655.5|30635.5|30657.2|30637.2|30646.5|30626.5|9
1760678700000|2025-10-17 05:25:00|30655|30635|30655|30635|30655|30635|30655|30635|1
1760679000000|2025-10-17 05:30:00|30654.5|30634.5|30650|30630|30654.5|30634.5|30650|30630|4
1760679300000|2025-10-17 05:35:00|30650.1|30630.1|30655.1|30635.1|30655.1|30635.1|30649.8|30628|18
1760679600000|2025-10-17 05:40:00|30656.2|30636.2|30655|30635|30656.5|30636.5|30654.5|30634.5|12
1760679900000|2025-10-17 05:45:00|30655.5|30635.5|30663.5|30643.5|30665.1|30645.1|30655.5|30635.5|8
1760680200000|2025-10-17 05:50:00|30660.5|30640.5|30653.4|30633.4|30661.1|30641.1|30647|30627|66
1760680500000|2025-10-17 05:55:00|30653.5|30633.5|30652.5|30632.5|30657.1|30637.1|30644.3|30624.3|52
1760680800000|2025-10-17 06:00:00|30652.2|30632.2|30640.1|30620.1|30654.4|30634.4|30638.5|30618.5|71
1760681100000|2025-10-17 06:05:00|30639.1|30619.1|30645.1|30625.1|30645.3|30625.3|30632|30612|91
1760681400000|2025-10-17 06:10:00|30645|30625|30647.5|30627.5|30647.5|30627.5|30641.5|30621.5|48
1760681700000|2025-10-17 06:15:00|30646|30626|30652.5|30632.5|30658.1|30638.1|30646|30626|33
1760682000000|2025-10-17 06:20:00|30654.5|30634.5|30662.5|30642.5|30669|30649|30654.5|30634.5|39
1760682300000|2025-10-17 06:25:00|30660|30640|30657.5|30637.5|30662|30642|30657.1|30637.1|39
1760682600000|2025-10-17 06:30:00|30659.4|30639.4|30661.6|30641.6|30662.5|30642.5|30656.5|30636.5|15
1760682900000|2025-10-17 06:35:00|30662|30642|30665.5|30645.5|30667.5|30647.5|30658|30638|35
1760683200000|2025-10-17 06:40:00|30666|30646|30663|30643|30666.5|30646.5|30661|30641|32
1760683500000|2025-10-17 06:45:00|30663.5|30643.5|30669|30649|30672.5|30652.5|30662.5|30642.5|32
1760683800000|2025-10-17 06:50:00|30669.5|30649.5|30664.5|30644.5|30670|30650|30662.8|30642.8|35
1760684100000|2025-10-17 06:55:00|30665|30645|30668.1|30648.1|30668.8|30648.8|30664.5|30644.5|28
1760684400000|2025-10-17 07:00:00|30670.5|30650.5|30672|30652|30679|30659|30669|30649|61
1760684700000|2025-10-17 07:05:00|30671.8|30651.8|30674.5|30654.5|30675.5|30655.5|30667.8|30647.8|38
1760685000000|2025-10-17 07:10:00|30675|30655|30680.5|30660.5|30686.5|30666.5|30675|30655|42
1760685300000|2025-10-17 07:15:00|30681|30661|30695.5|30675.5|30698.1|30678.1|30678|30658|48
1760685600000|2025-10-17 07:20:00|30694|30674|30700|30680|30725.2|30692.8|30685.7|30661.5|84
1760685900000|2025-10-17 07:25:00|30700.3|30680.3|30690.6|30670.6|30700.5|30680.5|30687|30667|66
1760686200000|2025-10-17 07:30:00|30690.7|30670.7|30690.3|30670.3|30691.7|30671.7|30687.5|30667.5|49
1760686500000|2025-10-17 07:35:00|30690.1|30670.1|30682.5|30662.5|30690.5|30670.5|30670.5|30650.5|63
1760686800000|2025-10-17 07:40:00|30682.9|30662.9|30682|30662|30692.9|30672.9|30681.5|30661.5|71
1760687100000|2025-10-17 07:45:00|30681.5|30661.5|30665|30640|30684.5|30664.5|30657|30623.7|72
1760687400000|2025-10-17 07:50:00|30665.1|30640.1|30679.5|30654.5|30679.5|30654.5|30662.9|30637.9|32
1760687700000|2025-10-17 07:55:00|30687.3|30662.3|30674.1|30654.1|30695.1|30670.1|30674.1|30654.1|65
1760688000000|2025-10-17 08:00:00|30675.5|30655.5|30666.5|30646.5|30675.5|30655.5|30666.5|30646.5|33
1760688300000|2025-10-17 08:05:00|30666.3|30646.3|30687.1|30667.1|30688|30667.1|30666.3|30646.3|50
1760688600000|2025-10-17 08:10:00|30686.5|30666.5|30678.1|30658.1|30686.5|30666.5|30678.1|30658.1|22
1760688900000|2025-10-17 08:15:00|30679.8|30659.8|30678.1|30658.1|30687.6|30666|30678.1|30655.6|31
1760689200000|2025-10-17 08:20:00|30679.6|30659.6|30681.5|30661.5|30682.5|30662.5|30678.1|30658.1|21
1760689500000|2025-10-17 08:25:00|30687.5|30667.5|30685.5|30660.5|30690.3|30670.3|30681.3|30659.3|46
1760689800000|2025-10-17 08:30:00|30692.5|30667.5|30688|30663|30704|30679|30686.5|30661.5|36
1760690100000|2025-10-17 08:35:00|30687.6|30662.6|30677.8|30652.8|30687.6|30662.6|30670|30647|50
1760690400000|2025-10-17 08:40:00|30676.4|30651.4|30676.5|30651.5|30677.4|30652.4|30675|30650|31
1760690700000|2025-10-17 08:45:00|30676|30651|30673.1|30653.1|30676.5|30653.1|30673.1|30650.5|14
1760691000000|2025-10-17 08:50:00|30673.7|30653.7|30685.5|30665.5|30689.1|30669.1|30673.1|30653.1|26
1760691300000|2025-10-17 08:55:00|30686.1|30666.1|30688.5|30668.5|30692|30672|30686.1|30666.1|18
1760691600000|2025-10-17 09:00:00|30689.1|30669.1|30687.5|30667.5|30690.1|30670.1|30686.1|30666.1|11
1760691900000|2025-10-17 09:05:00|30686.1|30666.1|30687.5|30667.5|30690.1|30670.1|30685.1|30665.1|12
1760692200000|2025-10-17 09:10:00|30688.1|30668.1|30687.5|30667.5|30688.1|30668.1|30687.1|30667.1|10
1760692500000|2025-10-17 09:15:00|30687.9|30667.9|30684.5|30664.5|30688.1|30668.1|30684.3|30664.3|16
1760692800000|2025-10-17 09:20:00|30685|30665|30682.1|30662.1|30685|30665|30672.4|30652.4|51
1760693100000|2025-10-17 09:25:00|30681.5|30661.5|30682.5|30662.5|30683.1|30663.1|30681.5|30661.5|5
1760693400000|2025-10-17 09:30:00|30682.1|30662.1|30676.1|30656.1|30682.1|30662.1|30676.1|30656.1|15
1760693700000|2025-10-17 09:35:00|30677.5|30657.5|30677.1|30657.1|30681|30661|30677.1|30657.1|14
1760694000000|2025-10-17 09:40:00|30677.5|30657.5|30683|30658|30683.4|30661.5|30677.1|30657.1|18
1760694300000|2025-10-17 09:45:00|30678.6|30653.6|30673|30648|30680|30655|30672|30647|23
1760694600000|2025-10-17 09:50:00|30677|30652|30676.6|30651.6|30677|30652|30671.6|30646.6|16
1760694900000|2025-10-17 09:55:00|30677|30652|30677|30652|30681.6|30656.6|30675.9|30650.9|31
1760695200000|2025-10-17 10:00:00|30677.6|30652.6|30683.6|30658.6|30684|30659|30677.6|30652.6|14
1760695500000|2025-10-17 10:05:00|30684|30659|30681|30656|30684.6|30659.6|30681|30656|6
1760695800000|2025-10-17 10:10:00|30681.6|30656.6|30679|30654|30681.6|30656.6|30679|30654|5
1760696100000|2025-10-17 10:15:00|30678.5|30653.5|30672.1|30652.1|30678.5|30653.5|30672.1|30649.5|14
1760696400000|2025-10-17 10:20:00|30672.3|30652.3|30676.6|30651.6|30679.5|30659.5|30671.8|30651.6|22
1760696700000|2025-10-17 10:25:00|30676.5|30651.5|30677.5|30652.5|30678.5|30653.5|30676|30651|15
1760697000000|2025-10-17 10:30:00|30677|30652|30678|30653|30678.1|30653.1|30676.5|30651.5|8
1760697300000|2025-10-17 10:35:00|30677.5|30652.5|30678|30653|30679|30654|30676|30651|14
1760697600000|2025-10-17 10:40:00|30678.5|30653.5|30678.5|30653.5|30679|30654|30678.5|30653.5|13
1760697900000|2025-10-17 10:45:00|30679|30654|30673.3|30648.3|30679|30654|30671.5|30646.5|18
1760698200000|2025-10-17 10:50:00|30674|30649|30676.9|30651.9|30681.5|30656.5|30673.3|30648.3|23
1760698500000|2025-10-17 10:55:00|30676.5|30651.5|30674|30649|30676.9|30651.9|30671.5|30646.5|14
1760698800000|2025-10-17 11:00:00|30674.5|30649.5|30674|30649|30679|30654|30670|30645|28
1760699100000|2025-10-17 11:05:00|30674.4|30649.4|30663|30638|30675.5|30650.5|30662|30637|33
1760699400000|2025-10-17 11:10:00|30659.6|30634.6|30631.4|30606.4|30668.6|30640.1|30630|30605|97
1760699700000|2025-10-17 11:15:00|30630.6|30605.6|30642|30617|30651.4|30619.5|30630|30605|68
1760700000000|2025-10-17 11:20:00|30641.5|30616.5|30645.7|30625.7|30647.2|30627.2|30636.5|30611.5|39
1760700300000|2025-10-17 11:25:00|30646.1|30626.1|30645.1|30625.1|30646.6|30626.6|30645.1|30625.1|9
1760700600000|2025-10-17 11:30:00|30643.1|30623.1|30642|30622|30643.1|30623.1|30627.5|30607.5|24
1760700900000|2025-10-17 11:35:00|30644.5|30619.5|30647.6|30622.6|30647.6|30622.6|30644|30619|13
1760701500000|2025-10-17 11:45:00|30645|30620|30647.6|30622.6|30649.6|30624.6|30645|30620|8
1760702100000|2025-10-17 11:55:00|30650.8|30625.8|30652.6|30627.6|30652.6|30627.6|30650.8|30625.8|4
1760703600000|2025-10-17 12:20:00|30655|30630|30652.1|30632.1|30656.6|30632.5|30650|30625|26
1760703900000|2025-10-17 12:25:00|30652.5|30632.5|30659.1|30639.1|30662.6|30640.1|30652.5|30632.5|22
1760704200000|2025-10-17 12:30:00|30659.2|30639.2|30654|30629|30659.6|30639.6|30651.1|30629|21
1760704500000|2025-10-17 12:35:00|30650|30625|30660|30640|30660|30640|30647.5|30625|14
1760704800000|2025-10-17 12:40:00|30663|30643|30669.7|30649.7|30680.5|30656.5|30660.5|30640.5|39
1760705100000|2025-10-17 12:45:00|30668.7|30648.7|30660.3|30640.3|30668.7|30648.7|30660.3|30640.3|23
1760705400000|2025-10-17 12:50:00|30660.5|30640.5|30661.1|30641.1|30661.5|30641.5|30657.5|30637.5|11
1760705700000|2025-10-17 12:55:00|30661.5|30641.5|30668.3|30648.3|30670.1|30650.1|30661.1|30641.1|11
1760706000000|2025-10-17 13:00:00|30670.8|30645.8|30673|30648|30673.6|30648.6|30670.8|30645.8|11
1760706300000|2025-10-17 13:05:00|30673.6|30648.6|30656.5|30631.5|30673.6|30648.6|30656.5|30631.5|10
1760706600000|2025-10-17 13:10:00|30657|30632|30659.7|30634.7|30659.7|30634.7|30657|30632|11
1760706900000|2025-10-17 13:15:00|30661.6|30636.6|30652.6|30627.6|30663.5|30638.5|30652.6|30627.6|31
1760707200000|2025-10-17 13:20:00|30653|30628|30653|30628|30660.6|30635.6|30651.6|30626.6|36
1760707500000|2025-10-17 13:25:00|30653.6|30628.6|30655|30630|30655.7|30630.7|30653|30628|12
1760707800000|2025-10-17 13:30:00|30655.7|30630.7|30657.6|30632.6|30659|30634|30654.6|30629.6|23
1760708100000|2025-10-17 13:35:00|30657|30632|30655|30630|30658.1|30633.1|30654.6|30629.6|17
1760708400000|2025-10-17 13:40:00|30655.6|30630.6|30668.6|30643.6|30669.6|30644.6|30655.6|30630.6|19
1760708700000|2025-10-17 13:45:00|30668|30643|30663.6|30638.6|30668.6|30643.6|30663|30638|27
1760709000000|2025-10-17 13:50:00|30663.7|30638.7|30661|30636|30664.7|30639.7|30658|30633|46
1760709300000|2025-10-17 13:55:00|30661.6|30636.6|30658.6|30633.6|30670|30645|30657|30632|21
1760709600000|2025-10-17 14:00:00|30664.6|30639.6|30673.5|30648.5|30678.6|30653.6|30664|30639|26
1760709900000|2025-10-17 14:05:00|30674|30649|30674|30649|30674.5|30649.5|30672.6|30647.6|6
1760710200000|2025-10-17 14:10:00|30679.6|30654.6|30676.6|30651.6|30681|30656|30671|30646|38
1760710500000|2025-10-17 14:15:00|30676|30651|30660|30635|30676|30651|30658|30633|28
1760710800000|2025-10-17 14:20:00|30660.2|30635.2|30655.6|30630.6|30660.2|30635.2|30655.6|30630.6|5
1760711100000|2025-10-17 14:25:00|30655.4|30630.4|30655.6|30630.6|30655.6|30630.6|30649.6|30624.6|19
1760711400000|2025-10-17 14:30:00|30655.2|30630.2|30661|30636|30661.6|30636.6|30655.2|30630.2|24
1760711700000|2025-10-17 14:35:00|30658.6|30633.6|30657.6|30632.6|30658.6|30633.6|30657.6|30632.6|2
1760712000000|2025-10-17 14:40:00|30655|30630|30647.3|30622.3|30656|30631|30646.6|30621.6|26
1760712300000|2025-10-17 14:45:00|30648|30623|30641.4|30616.4|30649|30624|30640.5|30615.5|41
1760712600000|2025-10-17 14:50:00|30641.5|30616.5|30641|30616|30642.7|30617.7|30640.5|30615.5|24
1760712900000|2025-10-17 14:55:00|30641.5|30616.5|30647.4|30622.4|30649.6|30624.6|30640.6|30615.6|19
1760713200000|2025-10-17 15:00:00|30646.7|30621.7|30648.8|30623.8|30648.8|30623.8|30646.7|30621.7|24
1760713500000|2025-10-17 15:05:00|30648.5|30623.5|30652.5|30627.5|30653.4|30628.4|30647.7|30622.7|26
1760713800000|2025-10-17 15:10:00|30653.6|30628.6|30651|30626|30654|30629|30648|30623|34
1760714100000|2025-10-17 15:15:00|30651.1|30626.1|30649|30624|30652.7|30627.7|30643|30618|27
1760714400000|2025-10-17 15:20:00|30649.5|30624.5|30654|30629|30655|30630|30649.5|30624.5|25
1760714700000|2025-10-17 15:25:00|30654.6|30629.6|30655|30630|30655.6|30630.6|30654.6|30629.6|4
1760715000000|2025-10-17 15:30:00|30655.6|30630.6|30649|30624|30655.6|30630.6|30649|30624|20
1760715300000|2025-10-17 15:35:00|30649.6|30624.6|30647.5|30622.5|30650|30625|30647.5|30622.5|23
1760715600000|2025-10-17 15:40:00|30646.6|30621.6|30647|30622|30647|30622|30643.5|30618.5|18
1760715900000|2025-10-17 15:45:00|30646.5|30621.5|30645|30620|30647.5|30622.5|30645|30620|28
1760716200000|2025-10-17 15:50:00|30644.6|30619.6|30645|30620|30645.6|30620.6|30644.6|30619.6|10
1760716500000|2025-10-17 15:55:00|30645.6|30620.6|30640|30615|30645.6|30620.6|30640|30615|45
1760716800000|2025-10-17 16:00:00|30640.2|30615.2|30640.2|30615.2|30642.5|30617.5|30639.4|30614.4|20
1760717100000|2025-10-17 16:05:00|30640.4|30615.4|30641|30616|30642.8|30617.8|30640|30615|22
1760717400000|2025-10-17 16:10:00|30640|30615|30639|30614|30640.6|30615.6|30639|30614|11
1760717700000|2025-10-17 16:15:00|30639.6|30614.6|30638.6|30613.6|30640.6|30615.6|30638.6|30613.6|9
1760718000000|2025-10-17 16:20:00|30639.2|30614.2|30639.6|30614.6|30639.6|30614.6|30639|30614|3
1760718300000|2025-10-17 16:25:00|30640|30615|30639|30614|30640|30615|30639|30614|2
1760718600000|2025-10-17 16:30:00|30639.6|30614.6|30639.6|30614.6|30639.6|30614.6|30639.6|30614.6|1
1760718900000|2025-10-17 16:35:00|30640|30615|30641.6|30616.6|30641.6|30616.6|30640|30615|3
1760719200000|2025-10-17 16:40:00|30642|30617|30642|30617|30642.6|30617.6|30641.6|30616.6|29
1760719500000|2025-10-17 16:45:00|30642.6|30617.6|30641.4|30616.4|30642.6|30617.6|30640.4|30615.4|34
1760719800000|2025-10-17 16:50:00|30641|30616|30640.6|30615.6|30641.4|30616.4|30639.7|30614.7|16
1760720100000|2025-10-17 16:55:00|30639.6|30614.6|30640|30615|30640.6|30615.6|30639.6|30614.6|4
1760720400000|2025-10-17 17:00:00|30640.6|30615.6|30640|30615|30641|30616|30640|30615|4
1760720700000|2025-10-17 17:05:00|30637.9|30612.9|30640.6|30615.6|30641|30616|30637.9|30612.9|5
1760721000000|2025-10-17 17:10:00|30641|30616|30642|30617|30642|30617|30640.6|30615.6|5
1760721300000|2025-10-17 17:15:00|30641|30616|30640.6|30615.6|30641.6|30616.6|30640|30615|5
1760721600000|2025-10-17 17:20:00|30640|30615|30639.6|30614.6|30641.6|30616.6|30639.6|30614.6|7
1760721900000|2025-10-17 17:25:00|30640|30615|30641.6|30616.6|30641.6|30616.6|30639.6|30614.6|3
1760722200000|2025-10-17 17:30:00|30642|30617|30639.4|30614.4|30642.6|30617.6|30639|30614|19
1760722800000|2025-10-17 17:40:00|30641.4|30616.4|30641.4|30616.4|30641.8|30616.8|30640|30615|6
1760723100000|2025-10-17 17:45:00|30640.4|30615.4|30644|30619|30645.4|30620.4|30639.4|30614.4|22
1760723400000|2025-10-17 17:50:00|30644.5|30619.5|30644|30619|30644.5|30619.5|30643.6|30618.6|8
1760723700000|2025-10-17 17:55:00|30643.6|30618.6|30645.4|30620.4|30645.4|30620.4|30643.6|30618.6|9
1760724000000|2025-10-17 18:00:00|30645.9|30620.9|30646|30621|30646|30621|30645.4|30620.4|8
1760724300000|2025-10-17 18:05:00|30645.6|30620.6|30643.6|30618.6|30646|30621|30643.6|30618.6|19
1760724600000|2025-10-17 18:10:00|30644|30619|30644.6|30619.6|30644.6|30619.6|30643.6|30618.6|12
1760724900000|2025-10-17 18:15:00|30645|30620|30642.8|30617.8|30645|30620|30642|30617|17
1760725200000|2025-10-17 18:20:00|30645|30620|30645.6|30620.6|30646|30621|30643.1|30618.1|5
1760725500000|2025-10-17 18:25:00|30641.6|30616.6|30639.6|30614.6|30645.6|30620.6|30639|30608.2|11
1760725800000|2025-10-17 18:30:00|30640|30615|30640|30615|30640|30615|30640|30615|1
1760727000000|2025-10-17 18:50:00|30640.6|30615.6|30648|30610.9|30648|30615.6|30640.6|30610.9|3
1760727300000|2025-10-17 18:55:00|30641.1|30616.1|30652.7|30614.5|30663|30626.6|30641.1|30611.4|37
1760727600000|2025-10-17 19:00:00|30651.8|30615.3|30650.6|30614.3|30653.8|30621.1|30646.1|30614.3|16
1760727900000|2025-10-17 19:05:00|30650.4|30609.6|30650.4|30609.6|30650.4|30610.2|30648.9|30609.6|3
1760728500000|2025-10-17 19:15:00|30648.9|30610.2|30648.8|30610.1|30648.9|30610.7|30647.4|30610.1|3
1760728800000|2025-10-17 19:20:00|30650.4|30609.6|30648.9|30610.2|30650.4|30610.2|30648.9|30609.6|2
1760729400000|2025-10-17 19:30:00|30659.9|30600.1|30650.4|30609.6|30661.8|30613.4|30650.4|30600.1|5
1760729700000|2025-10-17 19:35:00|30649.5|30610.5|30649.5|30610.5|30649.5|30610.5|30649.5|30610.5|1
1760730300000|2025-10-17 19:45:00|30648.1|30611|30656|30604|30656|30611|30648.1|30604|5
1760730600000|2025-10-17 19:50:00|30652.4|30605.6|30649.1|30610.8|30656|30610.8|30649.1|30604|3
1760730900000|2025-10-17 19:55:00|30637.5|30612.5|30637.5|30612.5|30637.5|30612.5|30637.5|30612.5|1
1760922000000|2025-10-20 01:00:00|30642.6|30601.8|30631.2|30592.6|30645.1|30604|30630.3|30592.3|15
1760922300000|2025-10-20 01:05:00|30627.1|30602.1|30615.5|30595.5|30638.7|30603.8|30615.5|30580.8|67
1760922600000|2025-10-20 01:10:00|30616|30596|30627|30589.1|30627.3|30601.4|30615.5|30587.8|43
1760922900000|2025-10-20 01:15:00|30628.1|30588.8|30614.1|30594.1|30629|30600.1|30610.9|30588.8|41
1760923200000|2025-10-20 01:20:00|30614.5|30594.5|30635.1|30615.1|30638.1|30618.1|30614.5|30594.5|82
1760923500000|2025-10-20 01:25:00|30636.1|30616.1|30636|30611|30640|30616.5|30633|30608.9|57
1760923800000|2025-10-20 01:30:00|30636.1|30611.1|30629.5|30609.5|30637.1|30615.1|30626.3|30606.3|60
1760924100000|2025-10-20 01:35:00|30630.1|30610.1|30621.6|30601.6|30632.3|30612.3|30619.5|30598.2|87
1760924400000|2025-10-20 01:40:00|30621.9|30601.9|30616.1|30596.1|30623.5|30603.1|30613.4|30593.4|50
1760924700000|2025-10-20 01:45:00|30615.5|30595.5|30605.1|30585.1|30616.1|30596.1|30597.5|30574.7|59
1760925000000|2025-10-20 01:50:00|30608.8|30588.8|30597.1|30577.1|30609.3|30589.3|30597.1|30577.1|51
1760925300000|2025-10-20 01:55:00|30597|30577|30598.5|30578.5|30599.5|30579.5|30592.5|30572.5|55
1760925600000|2025-10-20 02:00:00|30598.2|30578.2|30577.5|30557.5|30598.5|30578.5|30574.1|30554.1|56
1760925900000|2025-10-20 02:05:00|30577.4|30557.4|30567.5|30547.5|30577.5|30557.5|30564.9|30544.9|59
1760926200000|2025-10-20 02:10:00|30569.1|30549.1|30562.5|30542.5|30571.5|30551.5|30562.1|30542.1|40
1760926500000|2025-10-20 02:15:00|30563.1|30543.1|30577.5|30557.5|30579.6|30559.6|30554.5|30534.5|108
1760926800000|2025-10-20 02:20:00|30575.4|30555.4|30569|30549|30582.5|30562.5|30569|30549|80
1760927100000|2025-10-20 02:25:00|30569.5|30549.5|30569.4|30549.4|30572.7|30552.7|30565|30545|62
1760927400000|2025-10-20 02:30:00|30569.5|30549.5|30555|30535|30570|30550|30555|30535|62
1760927700000|2025-10-20 02:35:00|30555.5|30535.5|30559.4|30539.4|30562.2|30541.1|30555|30532.5|42
1760928000000|2025-10-20 02:40:00|30559.5|30539.5|30567.5|30547.5|30567.5|30547.5|30557.5|30537.5|75
1760928300000|2025-10-20 02:45:00|30569.5|30549.5|30570.9|30550.9|30574.4|30554.4|30569.5|30549.5|22
1760928600000|2025-10-20 02:50:00|30570.8|30550.8|30577.5|30557.5|30578.2|30558.2|30570.6|30550.6|35
1760928900000|2025-10-20 02:55:00|30581.5|30561.5|30585|30565|30591.5|30571.5|30580|30558.6|51
1760929200000|2025-10-20 03:00:00|30585.5|30565.5|30587.5|30567.5|30587.5|30567.5|30584.6|30564.6|14
1760929500000|2025-10-20 03:05:00|30586.5|30566.5|30585.6|30560.6|30587.1|30567.1|30578.5|30556|16
1760929800000|2025-10-20 03:10:00|30585|30560|30585|30560|30590|30565|30583|30558|54
1760930100000|2025-10-20 03:15:00|30584.9|30559.9|30584.5|30559.5|30585.2|30560.2|30581.5|30556.5|51
1760930400000|2025-10-20 03:20:00|30584|30559|30585|30560|30585|30560|30584|30559|4
1760930700000|2025-10-20 03:25:00|30582.5|30562.5|30578.5|30558.5|30582.6|30562.6|30574.5|30554.5|40
1760931000000|2025-10-20 03:30:00|30577.5|30557.5|30572.5|30552.5|30579.5|30559.5|30570.9|30550.9|39
1760931300000|2025-10-20 03:35:00|30570.5|30550.5|30575|30555|30575.5|30555.5|30570.1|30550.1|27
1760931600000|2025-10-20 03:40:00|30575.3|30555.3|30575|30550|30582.6|30555.3|30565|30542|44
1760931900000|2025-10-20 03:45:00|30574.9|30549.9|30573.6|30548.6|30575.3|30551.9|30571.9|30548.6|16
1760932200000|2025-10-20 03:50:00|30574.9|30549.9|30573.8|30553.8|30574.9|30554.2|30573.1|30548.1|40
1760932500000|2025-10-20 03:55:00|30574|30554|30565|30545|30574.6|30554.5|30564.8|30541.3|47
1760932800000|2025-10-20 04:00:00|30567.6|30542.6|30562.1|30542.1|30567.6|30547.5|30562|30542|23
1760933100000|2025-10-20 04:05:00|30561.5|30541.5|30560.1|30540.1|30565|30541.5|30560.1|30538.8|22
1760933400000|2025-10-20 04:10:00|30560|30540|30560.1|30540.1|30560.1|30540.1|30559.5|30539.5|4
1760933700000|2025-10-20 04:15:00|30562.5|30542.5|30555.1|30535.1|30564|30544|30553.4|30533.1|20
1760934000000|2025-10-20 04:20:00|30551.3|30531.3|30551.8|30512.3|30567.9|30535.1|30547.4|30500.2|42
1760934300000|2025-10-20 04:25:00|30544.5|30519.5|30545|30525|30555.7|30525|30539.4|30500.5|27
1760934600000|2025-10-20 04:30:00|30543.5|30518.5|30537.6|30512.6|30560.3|30518.5|30537.5|30505.8|11
1760934900000|2025-10-20 04:35:00|30537.5|30512.5|30541.7|30505.3|30541.7|30515|30525|30503.7|14
1760935200000|2025-10-20 04:40:00|30536.6|30511.6|30534.5|30514.5|30541.7|30514.5|30534|30505.3|16
1760935500000|2025-10-20 04:45:00|30534.1|30514.1|30534.1|30514.1|30537|30514.5|30530.5|30509.9|35
1760935800000|2025-10-20 04:50:00|30533.9|30513.9|30534|30514|30534.4|30514.4|30532.4|30512.4|41
1760936100000|2025-10-20 04:55:00|30534.3|30514.3|30535.1|30515.1|30535.1|30515.1|30533.2|30513.2|20
1760936400000|2025-10-20 05:00:00|30535|30515|30533.2|30508.2|30536.2|30515.1|30533.2|30508.2|25
1760936700000|2025-10-20 05:05:00|30533.6|30508.6|30524.9|30504.9|30533.6|30508.6|30521.2|30501.2|29
1760937000000|2025-10-20 05:10:00|30524.5|30504.5|30528.6|30503.6|30533.2|30509.5|30523.5|30503.5|46
1760937300000|2025-10-20 05:15:00|30527.6|30502.6|30528.5|30503.5|30528.6|30505.5|30524.5|30502.6|28
1760937600000|2025-10-20 05:20:00|30525.6|30505.6|30526|30506|30528.4|30508.4|30524.8|30504.8|45
1760937900000|2025-10-20 05:25:00|30526.1|30506.1|30519.2|30499.2|30530.6|30507.5|30515.7|30495.7|36
1760938200000|2025-10-20 05:30:00|30519.3|30499.3|30520.1|30500.1|30520.1|30500.1|30519|30499|10
1760938500000|2025-10-20 05:35:00|30520|30500|30518.5|30498.5|30523.6|30502|30517.5|30497.5|17
1760938800000|2025-10-20 05:40:00|30522.3|30502.3|30530|30505|30530.8|30508.7|30521|30500|46
1760939100000|2025-10-20 05:45:00|30530.3|30505.3|30543.3|30495.1|30543.4|30508|30524|30486.7|71
1760939400000|2025-10-20 05:50:00|30543.6|30494.8|30536.2|30511.2|30544.8|30515|30527.3|30486.5|48
1760939700000|2025-10-20 05:55:00|30536.1|30511.1|30543.1|30523.1|30545.6|30525.6|30535.1|30510.4|37
1760940000000|2025-10-20 06:00:00|30543.8|30523.8|30541.9|30516.9|30562.6|30537.6|30529.4|30504.3|113
1760940300000|2025-10-20 06:05:00|30542.2|30517.2|30536|30516|30550|30529.3|30535|30515|73
1760940600000|2025-10-20 06:10:00|30541.5|30521.5|30566.8|30546.8|30580|30555|30540.5|30520.5|76
1760940900000|2025-10-20 06:15:00|30566|30546|30560.1|30540.1|30566|30546|30556|30536|42
1760941200000|2025-10-20 06:20:00|30560.2|30540.2|30547.5|30527.5|30563.6|30540.2|30542.2|30522.2|66
1760941500000|2025-10-20 06:25:00|30553.9|30533.9|30551.9|30531.9|30554.5|30534.5|30546.5|30526.5|82
1760941800000|2025-10-20 06:30:00|30552.1|30532.1|30551.8|30531.8|30555.4|30532.9|30549.1|30529.1|40
1760942100000|2025-10-20 06:35:00|30554.4|30529.4|30561.5|30541.5|30566.5|30546.5|30551|30529.4|68
1760942400000|2025-10-20 06:40:00|30562.5|30542.5|30561|30536|30577.2|30544.5|30555|30519.9|141
1760942700000|2025-10-20 06:45:00|30561.4|30536.4|30563.5|30543.5|30565.5|30545.5|30552.5|30532.5|36
1760943000000|2025-10-20 06:50:00|30563.6|30543.6|30569.9|30549.9|30574.6|30554.6|30563.6|30543.6|56
1760943300000|2025-10-20 06:55:00|30569.1|30549.1|30570.1|30550.1|30572.5|30552.5|30567.5|30547.5|40
1760943600000|2025-10-20 07:00:00|30570.5|30550.5|30580.8|30560.8|30582|30562|30570.5|30550.5|79
1760943900000|2025-10-20 07:05:00|30580.5|30560.5|30580.3|30560.3|30591.6|30571.6|30579.6|30559.6|72
1760944200000|2025-10-20 07:10:00|30580.1|30560.1|30579.5|30559.5|30582.9|30562.9|30577.5|30557.5|43
1760944500000|2025-10-20 07:15:00|30580.1|30560.1|30579.5|30559.5|30583.1|30563.1|30576.5|30556.5|22
1760944800000|2025-10-20 07:20:00|30579.9|30559.9|30576.1|30556.1|30580|30560|30572|30552|48
1760945100000|2025-10-20 07:25:00|30575.6|30555.6|30571.7|30551.7|30575.6|30555.6|30571.3|30551.3|32
1760945400000|2025-10-20 07:30:00|30570|30550|30564.6|30544.6|30570|30550|30564.3|30544.3|37
1760945700000|2025-10-20 07:35:00|30564.8|30544.8|30574.5|30554.5|30577.4|30557.4|30564.6|30544.6|45
1760946000000|2025-10-20 07:40:00|30574|30554|30565.5|30545.5|30574|30554|30564.9|30544.9|47
1760946300000|2025-10-20 07:45:00|30565.4|30545.4|30571.1|30551.1|30571.5|30551.5|30565|30545|54
1760946600000|2025-10-20 07:50:00|30571.3|30551.3|30565.2|30545.2|30571.6|30551.6|30565.2|30545.2|35
1760946900000|2025-10-20 07:55:00|30565.1|30545.1|30566.5|30546.5|30568.9|30548.9|30562.5|30542.5|45
1760947200000|2025-10-20 08:00:00|30568.4|30548.4|30559.1|30539.1|30571.5|30551.5|30558.7|30538.7|38
1760947500000|2025-10-20 08:05:00|30558.9|30538.9|30555.2|30535.2|30559|30539|30552.5|30532.5|48
1760947800000|2025-10-20 08:10:00|30555|30535|30554.2|30534.2|30557.2|30537.2|30552.2|30532.2|50
1760948100000|2025-10-20 08:15:00|30554.3|30534.3|30567.4|30547.4|30574.1|30554.1|30554.2|30534.2|30
1760948400000|2025-10-20 08:20:00|30567.5|30547.5|30560.9|30540.9|30567.5|30547.5|30559|30539|33
1760948700000|2025-10-20 08:25:00|30560.5|30540.5|30557.4|30537.4|30560.5|30540.5|30555.8|30535.8|27
1760949000000|2025-10-20 08:30:00|30557.5|30537.5|30558|30538|30559.2|30539.2|30557.2|30537.2|31
1760949300000|2025-10-20 08:35:00|30558.3|30538.3|30557.4|30537.4|30559.3|30539.3|30555.6|30535.6|54
1760949600000|2025-10-20 08:40:00|30557.8|30537.8|30556.2|30536.2|30557.8|30537.8|30555|30535|27
1760949900000|2025-10-20 08:45:00|30556.4|30536.4|30556.6|30536.6|30557|30537|30556|30536|16
1760950200000|2025-10-20 08:50:00|30556.9|30536.9|30559|30539|30560|30540|30556.5|30536.5|18
1760950500000|2025-10-20 08:55:00|30558.5|30538.5|30564|30544|30564.5|30544.5|30558.5|30538.5|22
1760950800000|2025-10-20 09:00:00|30566.5|30546.5|30559|30539|30567.5|30547.5|30558.4|30538.4|42
1760951100000|2025-10-20 09:05:00|30559.2|30539.2|30562|30537|30563.5|30543.5|30559.2|30535|54
1760951400000|2025-10-20 09:10:00|30561.9|30536.9|30565.2|30540.2|30566.9|30541.9|30553.7|30528.7|114
1760951700000|2025-10-20 09:15:00|30563.6|30538.6|30565.6|30540.6|30567.6|30542.6|30563.3|30538.3|46
1760952000000|2025-10-20 09:20:00|30565.7|30540.7|30563.5|30543.5|30566.2|30544.7|30561.8|30538.6|33
1760952300000|2025-10-20 09:25:00|30563.8|30543.8|30565.5|30545.5|30566.1|30546.1|30563.8|30543.8|16
1760952600000|2025-10-20 09:30:00|30566.1|30546.1|30569.5|30544.5|30586|30561|30564.3|30544.3|70
1760952900000|2025-10-20 09:35:00|30569|30544|30570.5|30550.5|30571.5|30551.5|30566.5|30544|15
1760953200000|2025-10-20 09:40:00|30571.4|30551.4|30574.7|30554.7|30577.3|30557.3|30569.9|30549.9|55
1760953500000|2025-10-20 09:45:00|30572.5|30552.5|30571.4|30551.4|30572.5|30552.5|30568.9|30548.9|86
1760953800000|2025-10-20 09:50:00|30571.3|30551.3|30576.5|30556.5|30577|30557|30571.2|30551.2|60
1760954100000|2025-10-20 09:55:00|30580|30560|30590.2|30570.2|30590.3|30570.3|30580|30560|40
1760954400000|2025-10-20 10:00:00|30589.9|30569.9|30593.3|30573.3|30593.3|30573.3|30589.5|30569.5|33
1760954700000|2025-10-20 10:05:00|30595.8|30570.8|30590|30570|30595.8|30573.4|30589.4|30569.4|25
1760955000000|2025-10-20 10:10:00|30590.5|30570.5|30590|30570|30590.5|30570.5|30588.2|30568.2|12
1760955300000|2025-10-20 10:15:00|30590.2|30570.2|30580.1|30560.1|30590.4|30570.4|30580.1|30560.1|18
1760955600000|2025-10-20 10:20:00|30580|30560|30580|30560|30580.3|30560.3|30578.6|30558.6|19
1760955900000|2025-10-20 10:25:00|30581.8|30561.8|30588|30568|30589.5|30569.5|30581.8|30561.8|11
1760956200000|2025-10-20 10:30:00|30587.7|30567.7|30593.7|30573.7|30595.7|30575.7|30587.5|30567.5|48
1760956500000|2025-10-20 10:35:00|30593.9|30573.9|30592.9|30572.9|30594.5|30574.5|30591.7|30571.7|47
1760956800000|2025-10-20 10:40:00|30593.2|30573.2|30590.3|30570.3|30593.2|30573.2|30587.8|30567.8|48
1760957100000|2025-10-20 10:45:00|30590|30570|30591.1|30571.1|30592.7|30572.7|30589.9|30569.9|22
1760957400000|2025-10-20 10:50:00|30591|30571|30591.2|30571.2|30591.2|30571.2|30591|30571|3
1760957700000|2025-10-20 10:55:00|30590.9|30570.9|30590.5|30570.5|30592.3|30572.3|30589.6|30569.6|38
1760958000000|2025-10-20 11:00:00|30590.9|30570.9|30591.1|30571.1|30591.3|30571.3|30590.3|30570.3|17
1760958300000|2025-10-20 11:05:00|30591|30571|30595.5|30575.5|30603.1|30583.1|30589.8|30569.8|38
1760958600000|2025-10-20 11:10:00|30595.1|30575.1|30595.1|30575.1|30595.3|30575.3|30595|30575|5
1760958900000|2025-10-20 11:15:00|30594.9|30574.9|30595.1|30575.1|30595.1|30575.1|30594.9|30574.9|4
1760959200000|2025-10-20 11:20:00|30592.5|30572.5|30592.5|30572.5|30592.5|30572.5|30592.5|30572.5|1
1760959500000|2025-10-20 11:25:00|30593.1|30573.1|30579.5|30559.5|30593.1|30573.1|30576.5|30556.5|19
1760959800000|2025-10-20 11:30:00|30581.5|30561.5|30587|30567|30587|30567|30581.5|30561.5|19
1760960100000|2025-10-20 11:35:00|30587.2|30567.2|30593.5|30573.5|30595.1|30575.1|30587|30567|12
1760960400000|2025-10-20 11:40:00|30594.1|30574.1|30604.5|30579.5|30607.1|30587.1|30594.1|30574.1|49
1760960700000|2025-10-20 11:45:00|30605.3|30580.3|30600.9|30575.9|30605.6|30580.6|30597.5|30574.1|32
1760961000000|2025-10-20 11:50:00|30600|30575|30596.3|30576.3|30600.8|30579.1|30593.9|30573.9|30
1760961300000|2025-10-20 11:55:00|30595.8|30575.8|30594.1|30574.1|30595.8|30575.8|30593.5|30573.5|20
1760961600000|2025-10-20 12:00:00|30594.6|30574.6|30595.1|30575.1|30595.2|30575.2|30594.5|30574.5|17
1760961900000|2025-10-20 12:05:00|30594.8|30574.8|30596.1|30576.1|30596.2|30576.2|30594.5|30574.5|9
1760962200000|2025-10-20 12:10:00|30594.1|30574.1|30586.6|30566.6|30594.1|30574.1|30585.5|30565.5|29
1760962500000|2025-10-20 12:15:00|30586|30566|30584.1|30564.1|30588.1|30568.1|30582.5|30562.5|25
1760962800000|2025-10-20 12:20:00|30583.5|30563.5|30583.5|30563.5|30583.5|30563.5|30583.5|30563.5|1
1760963400000|2025-10-20 12:30:00|30584.3|30564.3|30584.1|30564.1|30585.2|30565.2|30582.9|30562.9|18
1760963700000|2025-10-20 12:35:00|30584|30564|30583.5|30563.5|30584|30564|30583.4|30563.4|3
1760964000000|2025-10-20 12:40:00|30581.6|30561.6|30575|30555|30581.6|30561.6|30572.5|30552.5|30
1760964300000|2025-10-20 12:45:00|30574.9|30554.9|30573|30553|30575.1|30555.1|30572.8|30552.8|20
1760964600000|2025-10-20 12:50:00|30573.2|30553.2|30572.6|30552.6|30573.8|30553.8|30572.6|30552.6|22
1760964900000|2025-10-20 12:55:00|30572.8|30552.8|30575|30555|30575|30555|30572.8|30552.8|4
1760965200000|2025-10-20 13:00:00|30575.1|30555.1|30575.5|30555.5|30575.5|30555.5|30575.1|30555.1|2
1760965500000|2025-10-20 13:05:00|30575.1|30555.1|30575.1|30555.1|30575.5|30555.5|30575.1|30555.1|13
1760966100000|2025-10-20 13:15:00|30575|30555|30575|30555|30575|30555|30575|30555|1
1760966700000|2025-10-20 13:25:00|30577.5|30557.5|30575.8|30550.8|30577.5|30557.5|30571|30548.7|13
1760967000000|2025-10-20 13:30:00|30578|30553|30578|30553|30578.6|30553.6|30578|30553|5
1760967300000|2025-10-20 13:35:00|30577.5|30552.5|30575.5|30550.5|30577.5|30552.5|30575|30550|5
1760967600000|2025-10-20 13:40:00|30576|30551|30575|30550|30578|30553|30570.5|30545.5|18
1760967900000|2025-10-20 13:45:00|30574.6|30549.6|30575|30550|30575|30550|30573.9|30548.9|3
1760968200000|2025-10-20 13:50:00|30576|30551|30580|30555|30581|30556|30575.5|30550.5|10
1760968500000|2025-10-20 13:55:00|30581|30556|30576.8|30551.8|30581.1|30556.1|30575.5|30550.5|18
1760968800000|2025-10-20 14:00:00|30576.6|30551.6|30577.4|30557.4|30579|30559|30574.5|30551.6|44
1760969100000|2025-10-20 14:05:00|30576.1|30556.1|30579.5|30559.5|30580.5|30560.5|30573.6|30553.6|23
1760969400000|2025-10-20 14:10:00|30580.1|30560.1|30565.5|30540.5|30580.1|30560.1|30565|30540|34
1760969700000|2025-10-20 14:15:00|30566|30541|30558|30533|30567|30542|30558|30533|32
1760970000000|2025-10-20 14:20:00|30557.9|30532.9|30554|30534|30557.9|30534.5|30552.5|30529.5|19
1760970300000|2025-10-20 14:25:00|30554.5|30534.5|30554|30534|30554.5|30534.5|30554|30534|17
1760970600000|2025-10-20 14:30:00|30554.5|30534.5|30547|30527|30554.5|30534.5|30546.5|30526.5|21
1760970900000|2025-10-20 14:35:00|30547.5|30527.5|30543|30523|30552.5|30532.5|30539.9|30519.9|29
1760971200000|2025-10-20 14:40:00|30543.5|30523.5|30543.4|30523.4|30546.5|30526.5|30541.8|30521.8|47
1760971500000|2025-10-20 14:45:00|30542.4|30522.4|30542|30522|30543.5|30523.5|30541.8|30521.8|40
1760971800000|2025-10-20 14:50:00|30542.5|30522.5|30545.2|30525.2|30545.2|30525.2|30542.1|30522.1|21
1760972100000|2025-10-20 14:55:00|30547.6|30527.6|30545.5|30525.5|30547.6|30527.6|30544|30524|8
1760972400000|2025-10-20 15:00:00|30545|30525|30545|30525|30545.5|30525.5|30545|30525|11
1760972700000|2025-10-20 15:05:00|30544.8|30524.8|30543.8|30523.8|30544.8|30524.8|30541.6|30521.6|11
1760973000000|2025-10-20 15:10:00|30543.9|30523.9|30532.5|30512.5|30544.4|30524.4|30532.5|30512.5|56
1760973300000|2025-10-20 15:15:00|30533.3|30513.3|30536.1|30516.1|30537.5|30517.5|30533|30513|31
1760973600000|2025-10-20 15:20:00|30534.3|30514.3|30536.9|30516.9|30537.1|30517.1|30532.4|30512.4|28
1760973900000|2025-10-20 15:25:00|30537.5|30517.5|30512|30487|30537.5|30517.5|30512|30487|54
1760974200000|2025-10-20 15:30:00|30512.5|30487.5|30526.5|30501.5|30528.7|30508.7|30512.5|30487.5|63
1760974500000|2025-10-20 15:35:00|30526.6|30501.6|30529.6|30509.6|30529.8|30509.8|30523.6|30501.6|47
1760974800000|2025-10-20 15:40:00|30530.2|30510.2|30531|30511|30533.4|30511|30525.1|30503.5|31
1760975100000|2025-10-20 15:45:00|30532.6|30512.6|30530.5|30510.5|30534.5|30514.5|30527.9|30507.9|44
1760975400000|2025-10-20 15:50:00|30534.5|30514.5|30530.8|30510.8|30534.5|30514.5|30526.4|30506.4|37
1760975700000|2025-10-20 15:55:00|30531|30511|30531.1|30506.1|30539.1|30519.1|30529.5|30504.5|39
1760976000000|2025-10-20 16:00:00|30530.4|30505.4|30529.4|30504.4|30531.1|30506.1|30527.9|30502.9|22
1760976300000|2025-10-20 16:05:00|30529.6|30504.6|30529.1|30509.1|30530|30509.1|30526.5|30504.4|19
1760976600000|2025-10-20 16:10:00|30529.5|30509.5|30522.6|30502.6|30535.2|30515.2|30522.6|30502.6|37
1760976900000|2025-10-20 16:15:00|30522.7|30502.7|30537.5|30517.5|30545|30522.5|30522.7|30502.7|128
1760977200000|2025-10-20 16:20:00|30535.1|30515.1|30531.3|30511.3|30537.5|30517.5|30527.5|30507.5|80
1760977500000|2025-10-20 16:25:00|30533.8|30508.8|30540|30515|30540|30515|30533.8|30508.8|5
1760977800000|2025-10-20 16:30:00|30540.5|30515.5|30540|30515|30540.5|30515.5|30540|30515|2
1760978100000|2025-10-20 16:35:00|30542|30517|30543.5|30518.5|30544.5|30519.5|30542|30517|23
1760978400000|2025-10-20 16:40:00|30547|30522|30545.5|30520.5|30548.7|30523.7|30545.5|30520.5|21
1760978700000|2025-10-20 16:45:00|30545.4|30520.4|30543|30523|30545.5|30523.4|30542.9|30520.4|13
1760979000000|2025-10-20 16:50:00|30542.9|30522.9|30543|30523|30543.4|30523.4|30542.9|30522.9|17
1760979300000|2025-10-20 16:55:00|30543.6|30523.6|30543.1|30523.1|30544.3|30524.3|30543|30523|34
1760979600000|2025-10-20 17:00:00|30543|30523|30542.5|30522.5|30543.2|30523.2|30542.5|30522.5|7
1760979900000|2025-10-20 17:05:00|30545|30525|30545|30525|30545|30525|30545|30525|1
1760980200000|2025-10-20 17:10:00|30543|30523|30542.5|30522.5|30543|30523|30542.5|30522.5|2
1760980500000|2025-10-20 17:15:00|30545|30525|30545|30525|30545|30525|30545|30525|1
1760981100000|2025-10-20 17:25:00|30543.5|30523.5|30547.5|30527.5|30547.5|30527.5|30542.5|30522.5|3
1760981400000|2025-10-20 17:30:00|30545|30525|30542.5|30522.5|30545.5|30525.5|30542.5|30522.5|8
1760981700000|2025-10-20 17:35:00|30543|30523|30555|30535|30555.1|30535.1|30543|30523|13
1760982000000|2025-10-20 17:40:00|30557.6|30532.6|30557.5|30532.5|30557.6|30532.6|30557.5|30532.5|2
1760982300000|2025-10-20 17:45:00|30557|30532|30550|30525|30557|30532|30543|30518|13
1760982600000|2025-10-20 17:50:00|30547.7|30522.7|30548|30523|30548|30523|30545.5|30520.5|7
1760982900000|2025-10-20 17:55:00|30548.5|30523.5|30548.5|30523.5|30548.5|30523.5|30548|30523|3
1760983200000|2025-10-20 18:00:00|30548|30523|30548|30523|30548|30523|30548|30523|1
1760983500000|2025-10-20 18:05:00|30548.5|30523.5|30548|30523|30548.5|30523.5|30548|30523|2
1760983800000|2025-10-20 18:10:00|30548.5|30523.5|30548.6|30523.6|30548.6|30523.6|30548|30523|4
1760984100000|2025-10-20 18:15:00|30549|30524|30553.6|30528.6|30554.6|30529.6|30549|30524|4
1760984400000|2025-10-20 18:20:00|30553|30528|30552.8|30527.8|30553.6|30528.6|30552.4|30527.4|12
1760984700000|2025-10-20 18:25:00|30552.6|30527.6|30554.3|30529.3|30554.3|30529.3|30550.9|30525.9|9
1760985000000|2025-10-20 18:30:00|30553.6|30528.6|30554.9|30529.9|30554.9|30529.9|30553.6|30528.6|17
1760985300000|2025-10-20 18:35:00|30554|30529|30551.6|30526.6|30554.9|30529.9|30551.2|30526.2|20
1760985600000|2025-10-20 18:40:00|30552.1|30527.1|30552.2|30527.2|30552.6|30527.6|30551.6|30526.6|15
1760985900000|2025-10-20 18:45:00|30551.7|30526.7|30551|30526|30552.2|30527.2|30551|30526|13
1760986200000|2025-10-20 18:50:00|30551.7|30526.7|30553.6|30528.6|30553.7|30528.7|30551|30526|23
1760986500000|2025-10-20 18:55:00|30553.7|30528.7|30552.1|30527.1|30554|30529|30550.1|30525.1|28
1760986800000|2025-10-20 19:00:00|30551.7|30526.7|30551.3|30526.3|30552.1|30527.1|30551.1|30526.1|16
1760987100000|2025-10-20 19:05:00|30551.5|30526.5|30550|30525|30552.5|30527.5|30550|30525|19
1760987400000|2025-10-20 19:10:00|30552.5|30527.5|30552.5|30527.5|30552.5|30527.5|30552.5|30527.5|1
1760988000000|2025-10-20 19:20:00|30553|30528|30553|30528|30553|30528|30552.5|30527.5|7
1760988600000|2025-10-20 19:30:00|30552.5|30527.5|30552.5|30527.5|30553|30528|30550|30525|10
1760988900000|2025-10-20 19:35:00|30555.7|30530.7|30555|30530|30556.7|30531.7|30555|30530|5
1760989200000|2025-10-20 19:40:00|30555.1|30530.1|30555.1|30530.1|30555.1|30530.1|30555.1|30530.1|1
1760989500000|2025-10-20 19:45:00|30556.3|30531.3|30559.1|30534.1|30559.3|30534.3|30556.3|30531.3|32
1760989800000|2025-10-20 19:50:00|30558.6|30533.6|30565.1|30540.1|30565.5|30540.5|30558.6|30533.6|23
1760990100000|2025-10-20 19:55:00|30578.5|30538.5|30576.3|30535.8|30579.1|30544.6|30567.6|30533.5|35
1761008400000|2025-10-21 01:00:00|30550.7|30515.3|30546|30526|30556.1|30536.1|30542.5|30515.3|24
1761008700000|2025-10-21 01:05:00|30546.1|30526.1|30529.1|30509.1|30547.6|30526.1|30528.5|30503.7|67
1761009000000|2025-10-21 01:10:00|30529|30509|30555.7|30505.3|30555.7|30519.4|30528.5|30505.3|63
1761009300000|2025-10-21 01:15:00|30555.3|30504.9|30545|30520|30555.7|30520|30528.5|30502.7|115
1761009600000|2025-10-21 01:20:00|30545.1|30520.1|30554.1|30534.1|30559.3|30538.1|30544.2|30519.2|57
1761009900000|2025-10-21 01:25:00|30555.5|30535.5|30559.3|30539.3|30565.1|30545.1|30554.5|30534.5|41
1761010200000|2025-10-21 01:30:00|30559.2|30539.2|30561.5|30541.5|30565.5|30545.5|30557.1|30537.1|61
1761010500000|2025-10-21 01:35:00|30562.5|30542.5|30572.8|30552.8|30574.5|30554.5|30561.6|30541.6|42
1761010800000|2025-10-21 01:40:00|30572.5|30552.5|30585.5|30565.5|30594.5|30574.5|30571|30551|47
1761011100000|2025-10-21 01:45:00|30584.5|30564.5|30572.2|30552.2|30584.5|30564.5|30569.9|30549.9|84
1761011400000|2025-10-21 01:50:00|30571.8|30551.8|30564.5|30544.5|30572.8|30552.8|30558.3|30538.3|76
1761011700000|2025-10-21 01:55:00|30566.1|30546.1|30582.4|30562.4|30595|30575|30566.1|30546.1|101
1761012000000|2025-10-21 02:00:00|30581.7|30561.7|30583.2|30563.2|30585.1|30565.1|30580.4|30560.4|103
1761012300000|2025-10-21 02:05:00|30583.1|30563.1|30597.1|30577.1|30620|30600|30583.1|30563.1|120
1761012600000|2025-10-21 02:10:00|30597|30577|30589.1|30569.1|30597|30577|30588.3|30568.3|74
1761012900000|2025-10-21 02:15:00|30588.6|30568.6|30586.7|30566.7|30590.6|30570.6|30582.1|30562.1|70
1761013200000|2025-10-21 02:20:00|30586|30566|30596.5|30576.5|30597.5|30577.5|30585.8|30565.8|60
1761013500000|2025-10-21 02:25:00|30596.1|30576.1|30606.3|30586.3|30606.3|30586.3|30592.4|30572.4|50
1761013800000|2025-10-21 02:30:00|30606.2|30586.2|30607.3|30587.3|30613.5|30593.5|30604.7|30584.7|72
1761014100000|2025-10-21 02:35:00|30607.5|30587.5|30613.5|30593.5|30613.5|30593.5|30606.7|30586.7|46
1761014400000|2025-10-21 02:40:00|30613.8|30593.8|30615.2|30595.2|30616.9|30596.9|30613|30593|27
1761014700000|2025-10-21 02:45:00|30615.1|30595.1|30609.5|30589.5|30629.1|30609.1|30604.8|30584.8|102
1761015000000|2025-10-21 02:50:00|30609.2|30589.2|30607.5|30587.5|30611.5|30591.5|30607.5|30587.5|22
1761015300000|2025-10-21 02:55:00|30607|30587|30607.5|30587.5|30608|30588|30601.4|30581.4|54
1761015600000|2025-10-21 03:00:00|30605.2|30585.2|30599|30579|30605.2|30585.2|30596.2|30576.2|62
1761015900000|2025-10-21 03:05:00|30601.5|30581.5|30600.4|30580.4|30603.2|30583.2|30600|30580|24
1761016200000|2025-10-21 03:10:00|30600.3|30580.3|30597.5|30577.5|30601|30581|30596.9|30576.9|40
1761016500000|2025-10-21 03:15:00|30597.3|30577.3|30595|30575|30597.5|30577.5|30594.6|30574.6|26
1761016800000|2025-10-21 03:20:00|30595.2|30575.2|30595.6|30575.6|30599.5|30579.5|30595|30575|20
1761017100000|2025-10-21 03:25:00|30594.9|30574.9|30595.5|30575.5|30596.2|30576.2|30594.9|30574.9|16
1761017400000|2025-10-21 03:30:00|30595.7|30575.7|30612.5|30592.5|30612.5|30592.5|30595.7|30575.7|38
1761017700000|2025-10-21 03:35:00|30613.2|30593.2|30612.5|30592.5|30613.2|30593.2|30611.5|30591.5|13
1761018000000|2025-10-21 03:40:00|30605.2|30585.2|30604.7|30584.7|30605.5|30585.5|30603.9|30583.9|24
1761018300000|2025-10-21 03:45:00|30605|30585|30603|30583|30610.5|30590.5|30601.1|30581.1|40
1761018600000|2025-10-21 03:50:00|30604.8|30584.8|30598.5|30578.5|30607.5|30587.5|30598.5|30578.5|71
1761018900000|2025-10-21 03:55:00|30598|30578|30599.5|30579.5|30605.5|30585.5|30597.5|30577.5|60
1761019200000|2025-10-21 04:00:00|30599.3|30579.3|30600.5|30580.5|30604.4|30584.4|30595|30575|42
1761019500000|2025-10-21 04:05:00|30601|30581|30611.1|30591.1|30614.3|30594.3|30601|30581|41
1761019800000|2025-10-21 04:10:00|30610.5|30590.5|30609.5|30589.5|30611.5|30591.5|30609|30589|21
1761020100000|2025-10-21 04:15:00|30609.1|30589.1|30608.5|30588.5|30610.5|30590.5|30608.5|30588.5|21
1761020400000|2025-10-21 04:20:00|30608.1|30588.1|30609.1|30589.1|30609.1|30589.1|30608.1|30588.1|5
1761020700000|2025-10-21 04:25:00|30609.5|30589.5|30610|30590|30610.5|30590.5|30608.1|30588.1|25
1761021000000|2025-10-21 04:30:00|30610.3|30590.3|30609.1|30589.1|30611.2|30591.2|30609.1|30589.1|65
1761021300000|2025-10-21 04:35:00|30609.2|30589.2|30610|30590|30610.2|30590.2|30609.1|30589.1|26
1761021600000|2025-10-21 04:40:00|30610.5|30590.5|30610.5|30590.5|30610.6|30590.6|30605.5|30585.5|42
1761021900000|2025-10-21 04:45:00|30610|30590|30612.9|30587.9|30615|30594.9|30607.5|30587.5|27
1761022200000|2025-10-21 04:50:00|30612.8|30587.8|30609.6|30589.6|30613.3|30589.9|30609.2|30587.4|29
1761022500000|2025-10-21 04:55:00|30608.1|30588.1|30608.2|30588.2|30610.7|30590.7|30607|30587|19
1761022800000|2025-10-21 05:00:00|30608.5|30588.5|30609.7|30589.7|30611.2|30591.2|30607.6|30587.6|26
1761023100000|2025-10-21 05:05:00|30609|30589|30610.1|30590.1|30611.2|30591.2|30605.8|30585.8|49
1761023400000|2025-10-21 05:10:00|30609|30589|30607.5|30587.5|30610.1|30590.1|30607|30587|20
1761023700000|2025-10-21 05:15:00|30607|30587|30610|30590|30614.5|30594.5|30607|30587|39
1761024000000|2025-10-21 05:20:00|30610.5|30590.5|30615.5|30595.5|30619.1|30599.1|30609.6|30589.6|17
1761024300000|2025-10-21 05:25:00|30616.1|30596.1|30616.1|30596.1|30616.5|30596.5|30616.1|30596.1|3
1761024600000|2025-10-21 05:30:00|30615.5|30595.5|30621.3|30601.3|30621.7|30601.7|30615.5|30595.5|4
1761024900000|2025-10-21 05:35:00|30621.5|30601.5|30637.5|30617.5|30637.5|30617.5|30621.5|30601.5|45
1761025200000|2025-10-21 05:40:00|30637.1|30617.1|30631|30611|30637.1|30617.1|30625.1|30605.1|39
1761025500000|2025-10-21 05:45:00|30631.1|30611.1|30634.1|30614.1|30639.1|30619.1|30626.4|30606.4|59
1761025800000|2025-10-21 05:50:00|30631.5|30611.5|30645.5|30625.5|30655.7|30631.2|30631.5|30611.5|72
1761026100000|2025-10-21 05:55:00|30646.5|30626.5|30650.9|30630.9|30655.1|30635.1|30645|30625|41
1761026400000|2025-10-21 06:00:00|30651.2|30631.2|30656.8|30636.8|30659.1|30639.1|30650|30630|75
1761026700000|2025-10-21 06:05:00|30656.2|30636.2|30648.5|30628.5|30657.2|30637.2|30647.5|30623.9|61
1761027000000|2025-10-21 06:10:00|30648.2|30628.2|30648|30628|30650.5|30630.5|30645|30625|64
1761027300000|2025-10-21 06:15:00|30648.1|30628.1|30648.5|30628.5|30649.9|30629.9|30647|30627|65
1761027600000|2025-10-21 06:20:00|30648.2|30628.2|30646|30626|30649.6|30629.6|30645.9|30625.9|46
1761027900000|2025-10-21 06:25:00|30646.1|30626.1|30644|30624|30651.6|30627.6|30640.6|30620.6|62
1761028200000|2025-10-21 06:30:00|30644.5|30624.5|30636.7|30616.7|30647.5|30627.5|30634.5|30614.5|46
1761028500000|2025-10-21 06:35:00|30636.6|30616.6|30629.7|30609.7|30637.4|30617.4|30626.5|30606.5|78
1761028800000|2025-10-21 06:40:00|30629.4|30609.4|30624|30604|30629.8|30609.8|30623|30603|40
1761029100000|2025-10-21 06:45:00|30624.5|30604.5|30616.9|30596.9|30624.8|30604.8|30605|30585|97
1761029400000|2025-10-21 06:50:00|30618.9|30598.9|30616|30596|30620.1|30600.1|30616|30596|28
1761029700000|2025-10-21 06:55:00|30616.5|30596.5|30621|30601|30621.5|30601.5|30615.5|30595.5|24
1761030000000|2025-10-21 07:00:00|30622|30602|30621.9|30601.9|30623.5|30603.5|30617.5|30597.5|59
1761030300000|2025-10-21 07:05:00|30622.1|30602.1|30630.1|30610.1|30632.2|30612.2|30620.5|30600.5|48
1761030600000|2025-10-21 07:10:00|30630.2|30610.2|30630.1|30610.1|30631.2|30611.2|30627.5|30607.5|28
1761030900000|2025-10-21 07:15:00|30630.6|30610.6|30631.7|30611.7|30632.5|30612.5|30630.6|30610.6|25
1761031200000|2025-10-21 07:20:00|30631.1|30611.1|30628.5|30608.5|30633.2|30613.2|30628.5|30608.5|38
1761031500000|2025-10-21 07:25:00|30630.5|30610.5|30623|30603|30631.8|30611.8|30618|30598|46
1761031800000|2025-10-21 07:30:00|30623.1|30603.1|30620.9|30600.9|30625|30605|30620|30600|46
1761032100000|2025-10-21 07:35:00|30622.1|30602.1|30626.5|30606.5|30629|30609|30621.5|30601.5|29
1761032400000|2025-10-21 07:40:00|30627.5|30607.5|30632.5|30612.5|30633.9|30613.9|30627|30607|14
1761032700000|2025-10-21 07:45:00|30628.5|30608.5|30625.1|30605.1|30628.5|30608.5|30625.1|30605.1|18
1761033000000|2025-10-21 07:50:00|30626.2|30606.2|30624.5|30604.5|30626.7|30606.7|30624.5|30604.5|15
1761033300000|2025-10-21 07:55:00|30624.6|30604.6|30658.8|30581.2|30658.8|30607.6|30624.5|30581.2|10
1761033600000|2025-10-21 08:00:00|30643.3|30596.7|30647.5|30622.5|30651.6|30626.6|30630.1|30596.7|59
1761033900000|2025-10-21 08:05:00|30647.6|30622.6|30644|30619|30647.6|30622.6|30642|30617|31
1761034200000|2025-10-21 08:10:00|30643.6|30618.6|30637.5|30617.5|30644|30624|30637.5|30617.5|39
1761034500000|2025-10-21 08:15:00|30639|30619|30638.5|30618.5|30646.1|30626.1|30638.1|30618.1|28
1761034800000|2025-10-21 08:20:00|30633.5|30613.5|30635.9|30615.9|30637|30617|30633.5|30613.5|26
1761035100000|2025-10-21 08:25:00|30635.6|30615.6|30635|30615|30636.5|30616.5|30627.5|30607.5|47
1761035400000|2025-10-21 08:30:00|30635.5|30615.5|30628.5|30608.5|30636.1|30616.1|30627.5|30607.5|36
1761035700000|2025-10-21 08:35:00|30629|30609|30631.5|30611.5|30632|30612|30627.5|30607.5|37
1761036000000|2025-10-21 08:40:00|30631|30611|30632.5|30612.5|30632.5|30612.5|30627.5|30607.5|26
1761036300000|2025-10-21 08:45:00|30632.6|30612.6|30632.7|30612.7|30633.5|30613.5|30632.6|30612.6|11
1761036600000|2025-10-21 08:50:00|30636.5|30616.5|30641.5|30621.5|30645.1|30625.1|30636.4|30616.4|61
1761036900000|2025-10-21 08:55:00|30641|30621|30633.5|30613.5|30641.5|30621.5|30632|30612|40
1761037200000|2025-10-21 09:00:00|30633.1|30613.1|30635.5|30615.5|30635.5|30615.5|30633.1|30613.1|21
1761037500000|2025-10-21 09:05:00|30635.8|30615.8|30633|30613|30635.8|30615.8|30631.4|30611.4|35
1761037800000|2025-10-21 09:10:00|30629|30609|30633.1|30613.1|30634|30614|30629|30609|40
1761038100000|2025-10-21 09:15:00|30633.2|30613.2|30635|30615|30635|30615|30632.8|30612.8|24
1761038400000|2025-10-21 09:20:00|30634.9|30614.9|30637|30617|30637.9|30617.9|30634.4|30614.4|48
1761038700000|2025-10-21 09:25:00|30636.5|30616.5|30632.5|30612.5|30639.2|30619.2|30631.8|30611.8|18
1761039000000|2025-10-21 09:30:00|30629|30609|30629|30609|30631|30611|30626.6|30606.6|38
1761039300000|2025-10-21 09:35:00|30629.5|30609.5|30629.8|30609.8|30630.5|30610.5|30629.2|30609.2|30
1761039600000|2025-10-21 09:40:00|30629.6|30609.6|30630|30610|30630|30610|30629.5|30609.5|8
1761039900000|2025-10-21 09:45:00|30629.5|30609.5|30630.3|30610.3|30631.1|30611.1|30628.1|30608.1|26
1761040200000|2025-10-21 09:50:00|30629.9|30609.9|30630.3|30610.3|30630.3|30610.3|30629.9|30609.9|13
1761040500000|2025-10-21 09:55:00|30630.1|30610.1|30630.9|30610.9|30630.9|30610.9|30630.1|30610.1|11
1761040800000|2025-10-21 10:00:00|30631.1|30611.1|30630.7|30610.7|30631.1|30611.1|30630.7|30610.7|2
1761041100000|2025-10-21 10:05:00|30630.8|30610.8|30631.1|30611.1|30631.5|30611.5|30628.3|30608.3|10
1761041400000|2025-10-21 10:10:00|30631.7|30611.7|30632|30612|30637.5|30617.5|30631.1|30611.1|38
1761041700000|2025-10-21 10:15:00|30632.5|30612.5|30643.7|30623.7|30645.6|30625.6|30632.5|30612.5|35
1761042000000|2025-10-21 10:20:00|30643.6|30623.6|30639.5|30619.5|30645.6|30625|30637|30612.8|88
1761042300000|2025-10-21 10:25:00|30640|30620|30641|30621|30641.5|30621.5|30640|30620|12
1761042600000|2025-10-21 10:30:00|30642|30622|30641|30621|30642|30622|30641|30621|7
1761042900000|2025-10-21 10:35:00|30641.5|30621.5|30641|30621|30641.5|30621.5|30640.9|30620.9|4
1761043200000|2025-10-21 10:40:00|30641.5|30621.5|30642.7|30622.7|30643.5|30623.5|30641.5|30621.5|18
1761043500000|2025-10-21 10:45:00|30642.8|30622.8|30641.2|30621.2|30643|30623|30641.2|30621.2|20
1761043800000|2025-10-21 10:50:00|30641.5|30621.5|30638.5|30618.5|30642.5|30622.5|30638|30618|20
1761044100000|2025-10-21 10:55:00|30642|30622|30641|30621|30642.5|30622.5|30640.5|30620.5|14
1761044400000|2025-10-21 11:00:00|30642.4|30622.4|30632.1|30612.1|30642.5|30622.5|30631.5|30609.1|21
1761044700000|2025-10-21 11:05:00|30631.1|30611.1|30632.1|30612.1|30632.1|30612.1|30631.1|30611.1|5
1761045000000|2025-10-21 11:10:00|30631.1|30611.1|30631.5|30611.5|30632.1|30612.1|30630.9|30610.9|10
1761045300000|2025-10-21 11:15:00|30632.1|30612.1|30633.7|30613.7|30633.7|30613.7|30630.6|30610.6|20
1761045600000|2025-10-21 11:20:00|30634.1|30614.1|30633|30613|30634.4|30614.4|30632.6|30612.6|11
1761045900000|2025-10-21 11:25:00|30632.1|30612.1|30633|30613|30633|30613|30632.1|30612.1|6
1761046200000|2025-10-21 11:30:00|30632.6|30612.6|30632.4|30612.4|30634.1|30614.1|30632.4|30612.4|10
1761046500000|2025-10-21 11:35:00|30633.1|30613.1|30630|30610|30633.4|30613.4|30630|30610|6
1761047400000|2025-10-21 11:50:00|30630.5|30610.5|30631|30611|30631|30611|30630.5|30610.5|2
1761047700000|2025-10-21 11:55:00|30631.5|30611.5|30631.5|30611.5|30632|30612|30631.5|30611.5|3
1761048000000|2025-10-21 12:00:00|30631|30611|30630|30610|30631|30611|30627.2|30607.2|5
1761048300000|2025-10-21 12:05:00|30629.9|30609.9|30630.9|30610.9|30630.9|30610.9|30629.4|30609.4|4
1761048600000|2025-10-21 12:10:00|30631.5|30611.5|30632|30612|30632|30612|30630|30610|28
1761048900000|2025-10-21 12:15:00|30632.5|30612.5|30632.5|30612.5|30632.5|30612.5|30632.5|30612.5|1
1761049200000|2025-10-21 12:20:00|30632|30612|30633|30613|30633|30613|30632|30612|3
1761049500000|2025-10-21 12:25:00|30632.6|30612.6|30632.5|30612.5|30632.6|30612.6|30632.5|30612.5|2
1761049800000|2025-10-21 12:30:00|30633|30613|30645|30625|30647.6|30625.1|30632.5|30612.5|12
1761050100000|2025-10-21 12:35:00|30644.5|30624.5|30642|30622|30646.2|30626.2|30642|30622|17
1761050400000|2025-10-21 12:40:00|30642.5|30622.5|30642|30622|30642.5|30622.5|30642|30622|2
1761050700000|2025-10-21 12:45:00|30642.3|30622.3|30642|30622|30642.5|30622.5|30641.4|30621.4|8
1761051000000|2025-10-21 12:50:00|30641.5|30621.5|30642|30622|30642|30622|30641.4|30621.4|4
1761051300000|2025-10-21 12:55:00|30641|30621|30634.1|30614.1|30641|30621|30634|30614|16
1761051600000|2025-10-21 13:00:00|30634|30614|30633|30613|30634.5|30614.5|30632|30612|30
1761051900000|2025-10-21 13:05:00|30633.5|30613.5|30636|30616|30637.4|30617.4|30632.2|30612.2|42
1761052200000|2025-10-21 13:10:00|30634.7|30614.7|30636.1|30616.1|30637.3|30617.3|30634.7|30614.7|13
1761052500000|2025-10-21 13:15:00|30636|30616|30636|30616|30636|30616|30631.5|30611.5|11
1761052800000|2025-10-21 13:20:00|30636.1|30616.1|30638|30613|30638.6|30617.1|30635|30612.6|17
1761053100000|2025-10-21 13:25:00|30638.6|30613.6|30638.5|30613.5|30642.6|30617.6|30637.5|30612.5|28
1761053400000|2025-10-21 13:30:00|30640|30615|30642.4|30617.4|30642.5|30617.5|30640|30615|11
1761053700000|2025-10-21 13:35:00|30642.5|30617.5|30640|30615|30643.8|30618.8|30640|30615|19
1761054000000|2025-10-21 13:40:00|30641|30616|30643|30618|30643|30618|30639|30614|16
1761054300000|2025-10-21 13:45:00|30642.6|30617.6|30652.8|30632.8|30655.1|30635.1|30640.6|30615.6|34
1761054600000|2025-10-21 13:50:00|30652.5|30632.5|30643.5|30623.5|30653.5|30633.5|30643.5|30623.5|25
1761054900000|2025-10-21 13:55:00|30644|30624|30648|30628|30648.8|30628.8|30643|30623|42
1761055200000|2025-10-21 14:00:00|30647.5|30627.5|30647.5|30627.5|30648|30628|30646.5|30626.5|18
1761055500000|2025-10-21 14:05:00|30647.7|30627.7|30646.1|30626.1|30647.9|30627.9|30645.3|30625.3|40
1761055800000|2025-10-21 14:10:00|30645.5|30625.5|30646.4|30626.4|30648.3|30628.3|30641.1|30621.1|51
1761056100000|2025-10-21 14:15:00|30647|30627|30644.4|30624.4|30647|30627|30644.2|30624.2|34
1761056400000|2025-10-21 14:20:00|30644.5|30624.5|30642.5|30617.5|30649.2|30629.2|30641|30616|53
1761056700000|2025-10-21 14:25:00|30640.5|30615.5|30643.5|30618.5|30644|30619|30640|30615|14
1761057000000|2025-10-21 14:30:00|30644|30619|30647.5|30627.5|30651.6|30627.5|30643.5|30618.5|23
1761057300000|2025-10-21 14:35:00|30646.8|30626.8|30647.5|30622.5|30647.5|30626.8|30642.5|30620|14
1761057600000|2025-10-21 14:40:00|30650.5|30625.5|30653.5|30633.5|30668.1|30648.1|30644|30624|52
1761057900000|2025-10-21 14:45:00|30654.1|30634.1|30653|30633|30661.1|30641.1|30653|30633|28
1761058200000|2025-10-21 14:50:00|30653.5|30633.5|30653.4|30633.4|30653.8|30633.8|30652|30632|7
1761058500000|2025-10-21 14:55:00|30653.3|30633.3|30651.5|30631.5|30654|30634|30651.5|30631.5|25
1761058800000|2025-10-21 15:00:00|30652|30632|30636.5|30616.5|30655|30635|30636.5|30616.5|30
1761059100000|2025-10-21 15:05:00|30637.5|30617.5|30637.2|30617.2|30637.5|30617.5|30637.1|30617.1|15
1761059400000|2025-10-21 15:10:00|30637.1|30617.1|30638.5|30618.5|30639|30619|30637.1|30617.1|7
1761059700000|2025-10-21 15:15:00|30639|30619|30650.5|30630.5|30651.6|30631.6|30639|30619|23
1761060000000|2025-10-21 15:20:00|30651|30631|30650.1|30630.1|30651.1|30631.1|30650|30630|12
1761060300000|2025-10-21 15:25:00|30650.2|30630.2|30650.5|30630.5|30651.6|30631.6|30650.2|30630.2|11
1761060600000|2025-10-21 15:30:00|30651|30631|30651.5|30631.5|30651.5|30631.5|30650|30630|12
1761060900000|2025-10-21 15:35:00|30652|30632|30654|30629|30654|30632|30650|30628.6|9
1761061200000|2025-10-21 15:40:00|30653.6|30628.6|30650|30630|30654|30631|30650|30627.6|15
1761061500000|2025-10-21 15:45:00|30646.7|30626.7|30642.5|30622.5|30648.1|30628.1|30642.5|30622.5|17
1761061800000|2025-10-21 15:50:00|30641.2|30621.2|30641.5|30621.5|30648.1|30628.1|30640.5|30620.5|14
1761062100000|2025-10-21 15:55:00|30635.6|30615.6|30637.5|30617.5|30638|30618|30635.6|30615.6|16
1761062400000|2025-10-21 16:00:00|30636|30616|30633.7|30613.7|30636|30616|30630|30610|43
1761062700000|2025-10-21 16:05:00|30633.1|30613.1|30635.1|30615.1|30640|30620|30632.7|30612.7|28
1761063000000|2025-10-21 16:10:00|30635.6|30615.6|30645|30625|30647.5|30627.5|30635.2|30615.2|31
1761063300000|2025-10-21 16:15:00|30644.5|30624.5|30645|30625|30645.5|30625.5|30644.5|30624.5|10
1761063600000|2025-10-21 16:20:00|30645.5|30625.5|30645|30620|30647|30625.5|30644.6|30619.6|40
1761064200000|2025-10-21 16:30:00|30645.1|30620.1|30645.5|30620.5|30646.5|30621.5|30644.6|30619.6|11
1761064500000|2025-10-21 16:35:00|30646|30621|30648|30623|30648.2|30623.2|30645.5|30620.5|9
1761064800000|2025-10-21 16:40:00|30650|30625|30649|30624|30650|30625|30647.5|30622.5|7
1761065100000|2025-10-21 16:45:00|30648|30623|30648.5|30623.5|30648.5|30623.5|30647.9|30622.9|4
1761065400000|2025-10-21 16:50:00|30649|30624|30657|30632|30657|30632|30649|30624|14
1761065700000|2025-10-21 16:55:00|30657.5|30632.5|30657|30632|30657.5|30632.5|30657|30632|2
1761066000000|2025-10-21 17:00:00|30657.5|30632.5|30660|30635|30660|30635|30657|30632|10
1761066300000|2025-10-21 17:05:00|30659.5|30634.5|30660|30635|30660|30635|30659.5|30634.5|2
1761066600000|2025-10-21 17:10:00|30658|30633|30658|30633|30658|30633|30658|30633|1
1761066900000|2025-10-21 17:15:00|30658.5|30633.5|30659|30634|30659.7|30634.7|30658|30633|11
1761067200000|2025-10-21 17:20:00|30658.5|30633.5|30672|30647|30672.7|30647.7|30658.5|30633.5|17
1761067500000|2025-10-21 17:25:00|30671.5|30646.5|30660.3|30635.3|30671.5|30646.5|30660.3|30635.3|24
1761067800000|2025-10-21 17:30:00|30660.6|30635.6|30660|30635|30660.8|30635.8|30660|30635|43
1761068100000|2025-10-21 17:35:00|30658.5|30633.5|30653|30628|30658.5|30633.5|30653|30628|14
1761068400000|2025-10-21 17:40:00|30653.5|30628.5|30653.5|30628.5|30653.5|30628.5|30653|30628|3
1761068700000|2025-10-21 17:45:00|30652.5|30627.5|30650|30625|30652.5|30627.5|30650|30625|6
1761069000000|2025-10-21 17:50:00|30651|30626|30652.5|30627.5|30652.5|30627.5|30651|30626|5
1761069300000|2025-10-21 17:55:00|30652.1|30627.1|30651.1|30626.1|30652.5|30627.5|30651.1|30626.1|5
1761069600000|2025-10-21 18:00:00|30651.5|30626.5|30650.6|30625.6|30651.5|30626.5|30650.6|30625.6|5
1761069900000|2025-10-21 18:05:00|30651.1|30626.1|30651.1|30626.1|30651.1|30626.1|30650.7|30625.7|7
1761070200000|2025-10-21 18:10:00|30650.7|30625.7|30650.7|30625.7|30651.1|30626.1|30650.6|30625.6|16
1761070500000|2025-10-21 18:15:00|30651.1|30626.1|30650.5|30625.5|30651.1|30626.1|30650.5|30625.5|5
1761070800000|2025-10-21 18:20:00|30650|30625|30650.5|30625.5|30651|30626|30650|30625|9
1761071100000|2025-10-21 18:25:00|30651|30626|30650.5|30625.5|30651|30626|30650.5|30625.5|8
1761071400000|2025-10-21 18:30:00|30651|30626|30651|30626|30651|30626|30650.5|30625.5|29
1761071700000|2025-10-21 18:35:00|30652.5|30627.5|30655|30630|30655|30630|30652.5|30627.5|2
1761072000000|2025-10-21 18:40:00|30655.5|30630.5|30656|30631|30656|30631|30655.5|30630.5|2
1761072600000|2025-10-21 18:50:00|30655|30630|30650.5|30625.5|30655|30630|30648.9|30623.9|11
1761072900000|2025-10-21 18:55:00|30650|30625|30650|30625|30650.5|30625.5|30649.5|30624.5|16
1761073200000|2025-10-21 19:00:00|30648.9|30623.9|30651|30626|30651|30626|30648.6|30623.6|37
1761073500000|2025-10-21 19:05:00|30655|30630|30657.5|30632.5|30657.5|30632.5|30655|30630|12
1761074400000|2025-10-21 19:20:00|30657|30632|30660.7|30635.7|30660.7|30635.7|30657|30632|6
1761074700000|2025-10-21 19:25:00|30659|30634|30659|30634|30660|30635|30659|30634|10
1761075000000|2025-10-21 19:30:00|30659.5|30634.5|30659.5|30634.5|30660.5|30635.5|30659|30634|15
1761075300000|2025-10-21 19:35:00|30664.6|30629.5|30664|30628.9|30665.6|30630.5|30664|30628.9|11
1761075600000|2025-10-21 19:40:00|30665|30629.9|30672.5|30634.4|30677.5|30645.5|30659|30628.9|17
1761075900000|2025-10-21 19:45:00|30673.5|30635.4|30668.6|30643.6|30674.3|30643.6|30668|30635|23
1761076200000|2025-10-21 19:50:00|30668|30643|30668.6|30643.6|30668.6|30643.6|30668|30643|22
1761076500000|2025-10-21 19:55:00|30668|30643|30668.6|30643.6|30668.6|30643.6|30668|30643|12
1761094800000|2025-10-22 01:00:00|30683|30622.5|30685.1|30665.1|30702.1|30666.5|30679.5|30622.5|55
1761095100000|2025-10-22 01:05:00|30685.5|30665.5|30672.5|30652.5|30685.5|30665.5|30657.5|30637.5|58
1761095400000|2025-10-22 01:10:00|30672.4|30652.4|30678.8|30653.8|30679|30656.3|30671.9|30651.9|29
1761095700000|2025-10-22 01:15:00|30678|30653|30697.8|30672.8|30700|30675|30675.5|30653|85
1761096000000|2025-10-22 01:20:00|30698|30673|30696.5|30676.5|30705|30680.1|30695.1|30673|45
1761096300000|2025-10-22 01:25:00|30697.6|30677.6|30702.5|30682.5|30703|30683|30696.5|30676.5|12
1761096600000|2025-10-22 01:30:00|30702.4|30682.4|30699.1|30679.1|30702.5|30682.5|30693.5|30673.5|30
1761096900000|2025-10-22 01:35:00|30699.5|30679.5|30701.1|30681.1|30702.2|30682.2|30699|30679|33
1761097200000|2025-10-22 01:40:00|30701.2|30681.2|30699.5|30679.5|30702.7|30682.7|30698.4|30678.4|55
1761097500000|2025-10-22 01:45:00|30699|30679|30695.5|30675.5|30700|30680|30692.5|30672.5|46
1761097800000|2025-10-22 01:50:00|30695|30675|30695.5|30675.5|30696.5|30676.5|30694.1|30674.1|39
1761098100000|2025-10-22 01:55:00|30695.2|30675.2|30696|30676|30696.4|30676.4|30695|30675|26
1761098400000|2025-10-22 02:00:00|30695.4|30675.4|30698.1|30678.1|30702.5|30682.5|30695|30675|32
1761098700000|2025-10-22 02:05:00|30698.2|30678.2|30700.5|30680.5|30703.5|30683.5|30695|30675|35
1761099000000|2025-10-22 02:10:00|30700.8|30680.8|30695|30675|30700.8|30680.8|30693.7|30673.7|54
1761099300000|2025-10-22 02:15:00|30693.5|30673.5|30687|30667|30697.5|30677.5|30682.5|30662.5|21
1761099600000|2025-10-22 02:20:00|30686.5|30666.5|30687.3|30667.3|30687.7|30667.7|30684.6|30664.6|31
1761099900000|2025-10-22 02:25:00|30687.5|30667.5|30702|30682|30702.5|30682.5|30687.5|30667.5|48
1761100200000|2025-10-22 02:30:00|30701.5|30681.5|30695.5|30675.5|30701.5|30681.5|30695.5|30675.5|36
1761100500000|2025-10-22 02:35:00|30695.9|30675.9|30700.6|30680.6|30702.5|30682.5|30693.1|30673.1|50
1761100800000|2025-10-22 02:40:00|30702.5|30682.5|30697|30677|30702.5|30682.5|30696.5|30676.5|17
1761101100000|2025-10-22 02:45:00|30697.5|30677.5|30694.5|30674.5|30697.5|30677.5|30692.5|30672.5|25
1761101400000|2025-10-22 02:50:00|30694|30674|30695|30675|30697.5|30677.5|30694|30674|60
1761101700000|2025-10-22 02:55:00|30694.5|30674.5|30702.5|30682.5|30702.5|30682.5|30694.3|30674.3|21
1761102000000|2025-10-22 03:00:00|30704.8|30684.8|30697.5|30677.5|30707.5|30687.5|30695.5|30675.5|52
1761102300000|2025-10-22 03:05:00|30697.6|30677.6|30699.6|30679.6|30701.6|30681.6|30696.5|30676.5|44
1761102600000|2025-10-22 03:10:00|30699.7|30679.7|30702.5|30682.5|30702.5|30682.5|30699.5|30679.5|14
1761102900000|2025-10-22 03:15:00|30704.9|30684.9|30705|30685|30706.2|30686.2|30701.8|30681.8|40
1761103200000|2025-10-22 03:20:00|30705.2|30685.2|30725|30705|30727.6|30706.1|30705|30685|43
1761103500000|2025-10-22 03:25:00|30725.1|30705.1|30725.7|30705.7|30741.1|30721.1|30719.1|30695|67
1761103800000|2025-10-22 03:30:00|30725.9|30705.9|30717.5|30697.5|30728|30708|30715.6|30695.6|38
1761104100000|2025-10-22 03:35:00|30713.8|30693.8|30705|30685|30713.8|30693.8|30700.3|30680.3|47
1761104400000|2025-10-22 03:40:00|30704.5|30684.5|30704.8|30684.8|30705|30685|30698.5|30678.5|37
1761104700000|2025-10-22 03:45:00|30704.9|30684.9|30705|30685|30706.8|30686.8|30704.9|30684.9|25
1761105000000|2025-10-22 03:50:00|30704.9|30684.9|30705.1|30685.1|30705.1|30685.1|30704.6|30684.6|17
1761105300000|2025-10-22 03:55:00|30705.3|30685.3|30712.5|30692.5|30712.5|30692.5|30705.3|30685.3|14
1761105600000|2025-10-22 04:00:00|30712.4|30692.4|30705|30685|30712.5|30692.5|30705|30685|6
1761105900000|2025-10-22 04:05:00|30704.5|30684.5|30705|30685|30705.1|30685.1|30704|30684|8
1761106200000|2025-10-22 04:10:00|30708.8|30688.8|30704.5|30684.5|30709.2|30689.2|30703.5|30683.5|24
1761106500000|2025-10-22 04:15:00|30704|30684|30703.5|30683.5|30705|30685|30703.5|30683.5|9
1761106800000|2025-10-22 04:20:00|30704|30684|30705.5|30685.5|30708.1|30688.1|30703.5|30683.5|19
1761107100000|2025-10-22 04:25:00|30705|30685|30705|30685|30709.4|30689.4|30705|30685|19
1761107400000|2025-10-22 04:30:00|30705.4|30685.4|30705|30685|30711.6|30688.8|30705|30685|11
1761107700000|2025-10-22 04:35:00|30705.5|30685.5|30705.5|30685.5|30706.1|30686.1|30705.5|30685.5|5
1761108000000|2025-10-22 04:40:00|30706.1|30686.1|30706|30686|30706.5|30686.5|30705|30685|22
1761108300000|2025-10-22 04:45:00|30705.5|30685.5|30705|30685|30706|30686|30705|30685|7
1761108600000|2025-10-22 04:50:00|30703.8|30683.8|30703.5|30683.5|30704.5|30684.5|30703.4|30683.4|10
1761108900000|2025-10-22 04:55:00|30703|30683|30698|30678|30703.5|30683.5|30697.5|30677.5|10
1761109200000|2025-10-22 05:00:00|30697.5|30677.5|30697|30677|30697.5|30677.5|30695.4|30675.4|20
1761109500000|2025-10-22 05:05:00|30697.3|30677.3|30696|30676|30698|30678|30692.5|30672.5|12
1761109800000|2025-10-22 05:10:00|30696.5|30676.5|30696|30676|30696.5|30676.5|30696|30676|15
1761110100000|2025-10-22 05:15:00|30696.5|30676.5|30698|30678|30698|30678|30696|30676|3
1761110400000|2025-10-22 05:20:00|30699|30679|30701.5|30681.5|30701.5|30681.5|30698.5|30678.5|5
1761110700000|2025-10-22 05:25:00|30700|30680|30699|30679|30700.5|30680.5|30699|30679|6
1761111000000|2025-10-22 05:30:00|30697.6|30677.6|30699|30679|30699.3|30679.3|30697|30677|8
1761111300000|2025-10-22 05:35:00|30698.7|30678.7|30699.8|30679.8|30700.9|30680.9|30698|30678|30
1761111600000|2025-10-22 05:40:00|30699.5|30679.5|30699|30679|30700.2|30680.2|30697|30677|31
1761111900000|2025-10-22 05:45:00|30698.5|30678.5|30699.5|30679.5|30699.5|30679.5|30698|30678|44
1761112200000|2025-10-22 05:50:00|30699.3|30679.3|30702.8|30682.8|30703|30683|30699|30679|37
1761112500000|2025-10-22 05:55:00|30702.9|30682.9|30705|30685|30707.3|30687.3|30702.2|30682.2|39
1761112800000|2025-10-22 06:00:00|30704.8|30684.8|30719.4|30699.4|30726.1|30706.1|30704.8|30684.8|90
1761113100000|2025-10-22 06:05:00|30719.2|30699.2|30711|30691|30719.4|30699.4|30710.1|30690.1|33
1761113400000|2025-10-22 06:10:00|30710.5|30690.5|30707.5|30687.5|30711|30691|30705|30685|30
1761113700000|2025-10-22 06:15:00|30709.6|30689.6|30710.5|30690.5|30712.5|30692.5|30706.3|30686.3|35
1761114000000|2025-10-22 06:20:00|30709.4|30689.4|30707|30687|30712.5|30692.5|30707|30687|33
1761114300000|2025-10-22 06:25:00|30705.5|30685.5|30699|30674|30705.5|30685.5|30692.5|30671|65
1761114600000|2025-10-22 06:30:00|30698.5|30673.5|30705|30680|30708.1|30683.1|30692.5|30670.1|89
1761114900000|2025-10-22 06:35:00|30705.2|30680.2|30697|30677|30705.4|30680.4|30693.5|30673.5|34
1761115200000|2025-10-22 06:40:00|30697.5|30677.5|30695|30675|30697.5|30677.5|30694.4|30674.4|24
1761115500000|2025-10-22 06:45:00|30694.5|30674.5|30702.4|30682.4|30702.5|30682.5|30694.5|30674.5|33
1761115800000|2025-10-22 06:50:00|30700.5|30680.5|30696.9|30676.9|30704|30684|30696|30676|51
1761116100000|2025-10-22 06:55:00|30697.2|30677.2|30701|30681|30703|30683|30697|30677|30
1761116400000|2025-10-22 07:00:00|30701.6|30681.6|30712.5|30692.5|30713|30693|30696|30676|42
1761116700000|2025-10-22 07:05:00|30708.1|30688.1|30722.5|30702.5|30724.7|30704.7|30707.5|30687.5|26
1761117000000|2025-10-22 07:10:00|30722.1|30702.1|30725.5|30705.5|30726.5|30705.5|30718.5|30697.5|37
1761117300000|2025-10-22 07:15:00|30734.5|30714.5|30727.1|30707.1|30741|30721|30724.5|30704.5|39
1761117600000|2025-10-22 07:20:00|30726.5|30706.5|30722.5|30702.5|30726.5|30706.5|30719.1|30699.1|23
1761117900000|2025-10-22 07:25:00|30724.4|30704.4|30718.7|30698.7|30735.1|30715.1|30713.4|30693.4|42
1761118200000|2025-10-22 07:30:00|30717.7|30697.7|30710.5|30690.5|30717.7|30697.7|30705.5|30685.5|57
1761118500000|2025-10-22 07:35:00|30710.1|30690.1|30709.5|30689.5|30712.9|30692.9|30707.5|30687.5|99
1761118800000|2025-10-22 07:40:00|30709|30689|30709.7|30689.7|30711.5|30691.5|30706.5|30686.5|75
1761119100000|2025-10-22 07:45:00|30710.1|30690.1|30709.7|30689.7|30710.1|30690.1|30709.3|30689.3|14
1761119400000|2025-10-22 07:50:00|30710.5|30690.5|30710.1|30690.1|30711.5|30691.5|30709.1|30689.1|40
1761119700000|2025-10-22 07:55:00|30710.5|30690.5|30721.7|30701.7|30726.5|30706.5|30710.1|30690.1|38
1761120000000|2025-10-22 08:00:00|30722.1|30702.1|30733.9|30713.9|30739.2|30719.2|30718.1|30698.1|58
1761120300000|2025-10-22 08:05:00|30734.3|30714.3|30724.5|30704.5|30742.2|30722.2|30724.5|30704.5|95
1761120600000|2025-10-22 08:10:00|30724.7|30704.7|30730.5|30710.5|30732.7|30712.7|30724.7|30703.8|114
1761120900000|2025-10-22 08:15:00|30730|30710|30726.5|30706.5|30730.7|30710.7|30726.1|30706.1|74
1761121200000|2025-10-22 08:20:00|30725.5|30705.5|30713.4|30693.4|30728.7|30708.7|30712.9|30692.9|56
1761121500000|2025-10-22 08:25:00|30713.1|30693.1|30710.5|30690.5|30713.2|30693.2|30710.1|30690.1|42
1761121800000|2025-10-22 08:30:00|30711.1|30691.1|30714.1|30694.1|30715.5|30695.5|30711.1|30691.1|53
1761122100000|2025-10-22 08:35:00|30714.6|30694.6|30712|30692|30715.2|30695.2|30710.9|30690.9|94
1761122400000|2025-10-22 08:40:00|30712.5|30692.5|30717|30697|30717|30697|30712.3|30692.3|41
1761122700000|2025-10-22 08:45:00|30716.5|30696.5|30714.5|30694.5|30717|30697|30713.5|30693.5|48
1761123000000|2025-10-22 08:50:00|30713.8|30693.8|30706.5|30686.5|30714.1|30694.1|30706.5|30686.5|23
1761123300000|2025-10-22 08:55:00|30705.6|30685.6|30696.8|30676.8|30705.6|30685.6|30696|30676|39
1761123600000|2025-10-22 09:00:00|30698.6|30678.6|30698.7|30678.7|30699.4|30679.4|30696.8|30676.8|28
1761123900000|2025-10-22 09:05:00|30698.1|30678.1|30695.5|30675.5|30699.4|30679.4|30693.1|30673.1|31
1761124200000|2025-10-22 09:10:00|30696.5|30676.5|30707.1|30687.1|30707.1|30687.1|30696.5|30676.5|10
1761124500000|2025-10-22 09:15:00|30706.5|30686.5|30707|30687|30708.1|30688.1|30706.5|30686.5|13
1761124800000|2025-10-22 09:20:00|30706.5|30686.5|30705.9|30685.9|30707.5|30687.5|30704.1|30684.1|21
1761125100000|2025-10-22 09:25:00|30706.1|30686.1|30709.5|30689.5|30709.5|30689.5|30705.1|30685.1|34
1761125400000|2025-10-22 09:30:00|30710.1|30690.1|30713.1|30693.1|30713.1|30693.1|30708.5|30688.5|24
1761125700000|2025-10-22 09:35:00|30713.3|30693.3|30720.5|30700.5|30720.5|30700.5|30711.1|30691.1|33
1761126000000|2025-10-22 09:40:00|30721|30701|30724.5|30704.5|30725.1|30705.1|30721|30701|20
1761126300000|2025-10-22 09:45:00|30725.1|30705.1|30724.5|30704.5|30725.1|30705.1|30723.5|30703.5|11
1761126600000|2025-10-22 09:50:00|30725.1|30705.1|30724.1|30704.1|30725.5|30705.5|30724.1|30704.1|12
1761126900000|2025-10-22 09:55:00|30723.7|30703.7|30721.1|30701.1|30724.5|30704.5|30721.1|30701.1|24
1761127200000|2025-10-22 10:00:00|30721.5|30701.5|30702.5|30682.5|30721.5|30701.5|30702.5|30682.5|6
1761127500000|2025-10-22 10:05:00|30705.5|30685.5|30717|30697|30722|30700.5|30705|30685|34
1761127800000|2025-10-22 10:10:00|30722|30702|30719.1|30699.1|30727.1|30707.1|30712.5|30692.5|29
1761128100000|2025-10-22 10:15:00|30719.5|30699.5|30718.5|30698.5|30719.5|30699.5|30718.5|30698.5|3
1761128400000|2025-10-22 10:20:00|30719.5|30699.5|30723.5|30703.5|30726.1|30706.1|30719.5|30699.5|83
1761128700000|2025-10-22 10:25:00|30722.2|30702.2|30729.5|30709.5|30730.7|30710.7|30722.2|30702.2|37
1761129000000|2025-10-22 10:30:00|30730.1|30710.1|30716.1|30696.1|30730.1|30710.1|30713.5|30693.5|35
1761129300000|2025-10-22 10:35:00|30716|30696|30713|30693|30723.1|30703.1|30711.9|30691.9|63
1761129600000|2025-10-22 10:40:00|30712.5|30692.5|30717.5|30697.5|30719.5|30699.5|30706.9|30686.9|32
1761129900000|2025-10-22 10:45:00|30718.1|30698.1|30718.1|30698.1|30718.1|30698.1|30717.1|30697.1|11
1761130200000|2025-10-22 10:50:00|30717.5|30697.5|30723|30703|30723|30703|30717.5|30697.5|16
1761130500000|2025-10-22 10:55:00|30723.5|30703.5|30721|30701|30724.5|30704.5|30720.5|30700.5|20
1761130800000|2025-10-22 11:00:00|30718.6|30698.6|30727|30707|30727|30707|30717.5|30697.5|23
1761131100000|2025-10-22 11:05:00|30726.5|30706.5|30725.5|30705.5|30726.5|30706.5|30715.5|30695.5|37
1761131400000|2025-10-22 11:10:00|30723|30703|30721|30701|30723|30703|30721|30701|6
1761131700000|2025-10-22 11:15:00|30721.5|30701.5|30724.8|30704.8|30724.8|30704.8|30716.1|30696.1|51
1761132000000|2025-10-22 11:20:00|30724.2|30704.2|30719.5|30699.5|30724.2|30704.2|30714.6|30694.6|44
1761132300000|2025-10-22 11:25:00|30719.6|30699.6|30726|30706|30726|30706|30713.8|30693.8|53
1761132600000|2025-10-22 11:30:00|30725.5|30705.5|30723|30703|30725.5|30705.5|30719|30699|48
1761132900000|2025-10-22 11:35:00|30723.3|30703.3|30723|30703|30723.8|30703.8|30711.5|30691.5|48
1761133200000|2025-10-22 11:40:00|30723.5|30703.5|30718.5|30698.5|30725|30705|30717.1|30697.1|15
1761133500000|2025-10-22 11:45:00|30718.7|30698.7|30721.1|30701.1|30724.5|30704.5|30715.5|30695.5|41
1761133800000|2025-10-22 11:50:00|30718.1|30698.1|30715.1|30695.1|30718.1|30698.1|30714.5|30694.5|9
1761134100000|2025-10-22 11:55:00|30715.5|30695.5|30720.5|30700.5|30721.1|30701.1|30715.1|30695.1|13
1761134400000|2025-10-22 12:00:00|30718.7|30698.7|30715.1|30695.1|30718.7|30698.7|30715.1|30695.1|13
1761134700000|2025-10-22 12:05:00|30715.3|30695.3|30717.7|30697.7|30717.7|30697.7|30715.1|30695.1|12
1761135000000|2025-10-22 12:10:00|30717.1|30697.1|30715.1|30695.1|30718.1|30698.1|30714.5|30694.5|12
1761135300000|2025-10-22 12:15:00|30714.5|30694.5|30719.3|30699.3|30720.2|30700.2|30714.5|30694.5|17
1761135600000|2025-10-22 12:20:00|30719.1|30699.1|30721.1|30701.1|30721.1|30701.1|30717.5|30697.5|19
1761135900000|2025-10-22 12:25:00|30721.2|30701.2|30718.1|30698.1|30721.3|30701.3|30717.5|30697.5|21
1761136200000|2025-10-22 12:30:00|30717.5|30697.5|30710.7|30690.7|30718.1|30698.1|30709.5|30689.5|32
1761136500000|2025-10-22 12:35:00|30710.5|30690.5|30711.7|30691.7|30712.3|30692.3|30710.5|30690.5|14
1761136800000|2025-10-22 12:40:00|30711.3|30691.3|30714.5|30694.5|30718.5|30698.5|30709.5|30689.5|31
1761137100000|2025-10-22 12:45:00|30715.5|30695.5|30720.1|30700.1|30720.1|30700.1|30714.1|30694.1|42
1761137400000|2025-10-22 12:50:00|30719.1|30699.1|30715.5|30695.5|30719.1|30699.1|30715.1|30695.1|13
1761137700000|2025-10-22 12:55:00|30715.1|30695.1|30716.5|30696.5|30717.1|30697.1|30708.1|30688.1|30
1761138000000|2025-10-22 13:00:00|30716.1|30696.1|30714|30694|30716.1|30696.1|30714|30694|2
1761138300000|2025-10-22 13:05:00|30714.5|30694.5|30715|30695|30717.5|30697.5|30713.5|30693.5|17
1761138600000|2025-10-22 13:10:00|30714.5|30694.5|30715|30695|30715.5|30695.5|30714.5|30694.5|4
1761138900000|2025-10-22 13:15:00|30714.5|30694.5|30714|30694|30714.5|30694.5|30713.5|30693.5|6
1761139200000|2025-10-22 13:20:00|30714.1|30694.1|30716.1|30696.1|30716.1|30696.1|30713.5|30693.5|20
1761139500000|2025-10-22 13:25:00|30715.5|30695.5|30721.1|30701.1|30722.1|30702.1|30714|30694|42
1761139800000|2025-10-22 13:30:00|30720.5|30700.5|30715.6|30695.6|30723.9|30703.9|30715.6|30695.6|45
1761140100000|2025-10-22 13:35:00|30715.1|30695.1|30700.6|30675.6|30715.2|30695.2|30700.6|30675.6|35
1761140400000|2025-10-22 13:40:00|30701|30676|30708.5|30683.5|30710|30685|30701|30676|30
1761140700000|2025-10-22 13:45:00|30708|30683|30716.5|30691.5|30716.6|30691.6|30708|30683|29
1761141000000|2025-10-22 13:50:00|30716|30691|30704.5|30684.5|30716|30691|30704.5|30684.5|16
1761141300000|2025-10-22 13:55:00|30705|30685|30707.5|30687.5|30709|30689|30705|30685|15
1761141600000|2025-10-22 14:00:00|30707|30687|30706|30686|30707|30687|30682.5|30662.5|69
1761141900000|2025-10-22 14:05:00|30708.5|30688.5|30703|30678|30712.1|30688.5|30702.5|30677.5|15
1761142200000|2025-10-22 14:10:00|30703.6|30678.6|30703|30678|30704|30679|30703|30678|6
1761142500000|2025-10-22 14:15:00|30703.6|30678.6|30698.3|30673.3|30704|30679|30691.5|30666.5|26
1761142800000|2025-10-22 14:20:00|30698.1|30673.1|30703.5|30678.5|30703.5|30678.5|30697|30672|24
1761143100000|2025-10-22 14:25:00|30704|30679|30708|30683|30708.6|30683.6|30704|30679|26
1761143400000|2025-10-22 14:30:00|30708.5|30683.5|30712.4|30687.4|30712.6|30687.6|30707.4|30682.4|26
1761143700000|2025-10-22 14:35:00|30712.3|30687.3|30712.4|30687.4|30713.7|30688.7|30711.2|30686.2|11
1761144000000|2025-10-22 14:40:00|30712.8|30687.8|30715.8|30690.8|30716.6|30691.6|30712.8|30687.8|8
1761144300000|2025-10-22 14:45:00|30716.6|30691.6|30719.6|30694.6|30722.7|30697.7|30716.6|30691.6|28
1761144600000|2025-10-22 14:50:00|30720|30695|30721|30696|30721|30696|30717|30692|33
1761144900000|2025-10-22 14:55:00|30721.5|30696.5|30718.1|30693.1|30722.3|30697.3|30715.6|30690.6|18
1761145200000|2025-10-22 15:00:00|30719.6|30694.6|30702.6|30677.6|30719.6|30694.6|30702.6|30677.6|28
1761145500000|2025-10-22 15:05:00|30702|30677|30703|30678|30703|30678|30702|30677|18
1761145800000|2025-10-22 15:10:00|30702.6|30677.6|30703.6|30678.6|30705.7|30680.7|30702.6|30677.6|15
1761146100000|2025-10-22 15:15:00|30704.6|30679.6|30706.6|30681.6|30706.6|30681.6|30704.6|30679.6|8
1761146400000|2025-10-22 15:20:00|30707.6|30682.6|30712.6|30687.6|30713.6|30688.6|30706.6|30681.6|12
1761146700000|2025-10-22 15:25:00|30713|30688|30708|30683|30713|30688|30707.6|30682.6|6
1761147000000|2025-10-22 15:30:00|30707.6|30682.6|30707|30682|30708|30683|30706.6|30681.6|6
1761147600000|2025-10-22 15:40:00|30703.6|30678.6|30702|30677|30703.6|30678.6|30701.6|30676.6|4
1761147900000|2025-10-22 15:45:00|30701.6|30676.6|30703|30678|30703.6|30678.6|30701.6|30676.6|6
1761148200000|2025-10-22 15:50:00|30706.6|30681.6|30706|30681|30707.4|30682.4|30706|30681|14
1761148500000|2025-10-22 15:55:00|30706.8|30681.8|30706.2|30681.2|30707.2|30682.2|30706|30681|12
1761148800000|2025-10-22 16:00:00|30706.1|30681.1|30707|30682|30707|30682|30704.6|30679.6|14
1761149100000|2025-10-22 16:05:00|30709.8|30684.8|30705.6|30680.6|30711.8|30686.8|30705.5|30680.5|14
1761149400000|2025-10-22 16:10:00|30706|30681|30705.6|30680.6|30709.3|30684.3|30705.6|30680.6|6
1761150000000|2025-10-22 16:20:00|30706|30681|30706|30681|30706.6|30681.6|30705.6|30680.6|12
1761150300000|2025-10-22 16:25:00|30705.6|30680.6|30706|30681|30706.6|30681.6|30705.6|30680.6|26
1761150600000|2025-10-22 16:30:00|30719.9|30694.9|30713|30688|30724|30699|30710.5|30685.5|33
1761150900000|2025-10-22 16:35:00|30714.1|30689.1|30717.5|30692.5|30718.5|30693.5|30714.1|30689.1|6
1761151200000|2025-10-22 16:40:00|30717|30692|30725.9|30682.1|30725.9|30692|30715.5|30677.1|4
1761151500000|2025-10-22 16:45:00|30716.5|30691.5|30719.7|30694.7|30723.6|30695|30716|30683.5|28
1761151800000|2025-10-22 16:50:00|30716.8|30691.8|30716.8|30691.8|30716.8|30691.8|30716.8|30691.8|1
1761152100000|2025-10-22 16:55:00|30716.4|30691.4|30716.7|30691.7|30716.7|30691.7|30715.9|30690.9|4
1761152400000|2025-10-22 17:00:00|30716.3|30691.3|30716.8|30691.8|30716.8|30691.8|30715.9|30690.9|8
1761152700000|2025-10-22 17:05:00|30716.5|30691.5|30717.7|30692.7|30717.7|30692.7|30716.5|30691.5|4
1761153000000|2025-10-22 17:10:00|30717.2|30692.2|30716|30691|30717.2|30692.2|30716|30691|7
1761153300000|2025-10-22 17:15:00|30715.5|30690.5|30718.5|30693.5|30718.5|30693.5|30715|30690|9
1761153600000|2025-10-22 17:20:00|30720.7|30695.7|30722|30697|30722.3|30697.3|30717.5|30692.5|20
1761154200000|2025-10-22 17:30:00|30721.5|30696.5|30721|30696|30723|30698|30721|30696|5
1761154500000|2025-10-22 17:35:00|30720.5|30695.5|30717.8|30692.8|30720.5|30695.5|30717|30692|11
1761154800000|2025-10-22 17:40:00|30717.5|30692.5|30721.3|30696.3|30721.3|30696.3|30717.5|30692.5|6
1761155100000|2025-10-22 17:45:00|30720.8|30695.8|30720.3|30695.3|30720.8|30695.8|30720.3|30695.3|2
1761155400000|2025-10-22 17:50:00|30719.8|30694.8|30719.8|30694.8|30719.8|30694.8|30719.8|30694.8|1
1761155700000|2025-10-22 17:55:00|30720.3|30695.3|30722|30697|30723.7|30698.7|30719.8|30694.8|9
1761156000000|2025-10-22 18:00:00|30721|30696|30719.5|30694.5|30722.7|30697.7|30719|30694|10
1761156300000|2025-10-22 18:05:00|30720|30695|30722|30697|30723.1|30698.1|30719.5|30694.5|9
1761156900000|2025-10-22 18:15:00|30723|30698|30723|30698|30725.3|30700.3|30723|30698|5
1761157200000|2025-10-22 18:20:00|30725.3|30700.3|30720|30695|30725.3|30700.3|30719|30694|14
1761157500000|2025-10-22 18:25:00|30719.5|30694.5|30720|30695|30720|30695|30719.5|30694.5|2
1761158400000|2025-10-22 18:40:00|30725|30700|30725|30700|30726.3|30701.3|30725|30700|3
1761158700000|2025-10-22 18:45:00|30721|30696|30721.5|30696.5|30722.5|30697.5|30719.5|30694.5|10
1761159300000|2025-10-22 18:55:00|30721|30696|30724|30699|30725.7|30700.7|30721|30696|4
1761159900000|2025-10-22 19:05:00|30722.5|30697.5|30720.5|30695.5|30722.5|30697.5|30720.5|30695.5|5
1761160200000|2025-10-22 19:10:00|30720|30695|30720|30695|30720|30695|30720|30695|1
1761161100000|2025-10-22 19:25:00|30720.6|30695.6|30720.6|30695.6|30720.6|30695.6|30720.6|30695.6|1
1761161400000|2025-10-22 19:30:00|30724|30699|30724|30699|30724.3|30699.3|30720.5|30695.5|7
1761161700000|2025-10-22 19:35:00|30720.6|30695.6|30722.6|30697.6|30725.1|30700.1|30720.5|30695.5|10
1761162000000|2025-10-22 19:40:00|30723|30698|30721|30696|30723|30698|30721|30696|13
1761162300000|2025-10-22 19:45:00|30720.6|30695.6|30733.6|30708.6|30736.5|30708.6|30720.6|30695.6|17
1761162600000|2025-10-22 19:50:00|30733|30708|30735|30710|30735|30710|30733|30708|6
1761162900000|2025-10-22 19:55:00|30735.6|30710.6|30759.8|30706.2|30760.5|30718|30735|30706.2|23
1761181200000|2025-10-23 01:00:00|30744.9|30702.1|30745.4|30725.4|30756.9|30732.5|30742.2|30702.1|47
1761181500000|2025-10-23 01:05:00|30742.9|30722.9|30745|30725|30750.7|30729.6|30742.9|30720.3|64
1761181800000|2025-10-23 01:10:00|30745.5|30725.5|30750.5|30725.5|30750.5|30728|30745.5|30725.5|17
1761182100000|2025-10-23 01:15:00|30751.5|30726.5|30746.5|30726.5|30755|30728.5|30740.5|30719|68
1761182400000|2025-10-23 01:20:00|30746|30726|30740|30720|30746|30726|30739.5|30719.5|13
1761182700000|2025-10-23 01:25:00|30741.1|30721.1|30754.6|30729.6|30761|30734.3|30741.1|30721.1|66
1761183000000|2025-10-23 01:30:00|30753.6|30728.6|30755.1|30735.1|30755.1|30735.1|30750.5|30727.6|43
1761183300000|2025-10-23 01:35:00|30755|30735|30760|30740|30760.4|30740.4|30754|30734|36
1761183600000|2025-10-23 01:40:00|30761.5|30741.5|30764.5|30744.5|30767.1|30747.1|30761.5|30740.5|40
1761183900000|2025-10-23 01:45:00|30764|30744|30775.5|30755.5|30777.5|30757.5|30764|30744|44
1761184200000|2025-10-23 01:50:00|30775.1|30755.1|30775.8|30755.8|30781.7|30761.7|30775.1|30755.1|58
1761184500000|2025-10-23 01:55:00|30776.3|30756.3|30774.5|30754.5|30776.7|30756.7|30772.8|30752.8|85
1761184800000|2025-10-23 02:00:00|30775|30755|30772.1|30752.1|30776.2|30756.2|30771.5|30751.5|59
1761185100000|2025-10-23 02:05:00|30771.7|30751.7|30773.1|30753.1|30774.3|30754.3|30767.5|30747.5|108
1761185400000|2025-10-23 02:10:00|30772.7|30752.7|30775.6|30755.6|30776.2|30756.2|30771.4|30751.4|57
1761185700000|2025-10-23 02:15:00|30775.4|30755.4|30772|30752|30775.8|30755.8|30771.4|30751.4|54
1761186000000|2025-10-23 02:20:00|30771.5|30751.5|30770.5|30750.5|30771.8|30751.8|30769|30749|39
1761186300000|2025-10-23 02:25:00|30771.2|30751.2|30766|30746|30772|30752|30763.8|30743.8|81
1761186600000|2025-10-23 02:30:00|30765.9|30745.9|30768.7|30748.7|30771|30751|30765.9|30745.9|86
1761186900000|2025-10-23 02:35:00|30768.8|30748.8|30758.6|30738.6|30769.5|30749.5|30757.5|30737.5|66
1761187200000|2025-10-23 02:40:00|30761.6|30741.6|30765.4|30745.4|30765.5|30745.5|30761.2|30741.2|37
1761187500000|2025-10-23 02:45:00|30765.2|30745.2|30771|30751|30771.5|30751.5|30765|30745|41
1761187800000|2025-10-23 02:50:00|30771.5|30751.5|30776.4|30756.4|30777.2|30757.2|30771|30751|52
1761188100000|2025-10-23 02:55:00|30776.1|30756.1|30777.5|30757.5|30780.5|30760.5|30775.6|30755.6|30
1761188400000|2025-10-23 03:00:00|30777.6|30757.6|30774.4|30754.4|30780.3|30760.3|30771|30751|91
1761188700000|2025-10-23 03:05:00|30772.5|30752.5|30770.6|30750.6|30773.2|30753.2|30769|30749|42
1761189000000|2025-10-23 03:10:00|30770.9|30750.9|30767.6|30747.6|30771.6|30751.6|30767.1|30747.1|25
1761189300000|2025-10-23 03:15:00|30767.5|30747.5|30767.5|30747.5|30767.7|30747.7|30767.3|30747.3|12
1761189600000|2025-10-23 03:20:00|30767.6|30747.6|30771|30751|30772.7|30752.7|30767.5|30747.5|46
1761189900000|2025-10-23 03:25:00|30771.2|30751.2|30778|30758|30779.5|30759.5|30771.1|30751.1|41
1761190200000|2025-10-23 03:30:00|30779.5|30759.5|30777.5|30757.5|30782.5|30762.5|30775|30754.8|32
1761190500000|2025-10-23 03:35:00|30779.7|30759.7|30791.5|30766.5|30791.5|30768.2|30777.5|30757.5|44
1761190800000|2025-10-23 03:40:00|30792.6|30767.6|30799.5|30779.5|30803.8|30783.8|30787.5|30762.5|36
1761191100000|2025-10-23 03:45:00|30799.7|30779.7|30795.8|30775.8|30805.5|30785.5|30795.8|30775.8|35
1761191400000|2025-10-23 03:50:00|30796.1|30776.1|30790.3|30770.3|30796.2|30776.2|30789.1|30769.1|51
1761191700000|2025-10-23 03:55:00|30790|30770|30785.6|30765.6|30793.5|30773.5|30785|30765|78
1761192000000|2025-10-23 04:00:00|30785.5|30765.5|30790|30770|30791|30771|30785.5|30765.5|46
1761192300000|2025-10-23 04:05:00|30790.4|30770.4|30796.1|30776.1|30796.1|30776.1|30790|30770|18
1761192600000|2025-10-23 04:10:00|30796.5|30776.5|30790.5|30770.5|30796.5|30776.5|30789.1|30769.1|37
1761192900000|2025-10-23 04:15:00|30791.2|30771.2|30789.1|30769.1|30791.2|30771.2|30788.8|30768.8|41
1761193200000|2025-10-23 04:20:00|30789.5|30769.5|30789.5|30769.5|30790.6|30770.6|30789|30769|27
1761193500000|2025-10-23 04:25:00|30789|30769|30775.5|30755.5|30789|30769|30774|30754|28
1761193800000|2025-10-23 04:30:00|30776|30756|30786.2|30766.2|30789.3|30769.3|30775.5|30755.5|99
1761194100000|2025-10-23 04:35:00|30785.8|30765.8|30785.5|30765.5|30786.5|30766.5|30783|30763|36
1761194400000|2025-10-23 04:40:00|30786|30766|30784.5|30764.5|30786|30766|30782.5|30762.5|24
1761194700000|2025-10-23 04:45:00|30784|30764|30780.1|30760.1|30785.1|30765.1|30778.5|30758.5|31
1761195000000|2025-10-23 04:50:00|30780.5|30760.5|30783.3|30758.3|30783.6|30761.1|30778.5|30757|51
1761195300000|2025-10-23 04:55:00|30783.4|30758.4|30781.5|30761.5|30784|30761.5|30781.5|30758.3|6
1761195600000|2025-10-23 05:00:00|30782.5|30762.5|30784.1|30764.1|30784.1|30764.1|30782.5|30762.5|3
1761195900000|2025-10-23 05:05:00|30783.9|30763.9|30786.5|30766.5|30787.7|30767.7|30783.1|30763.1|19
1761196200000|2025-10-23 05:10:00|30787|30767|30787.1|30767.1|30787.1|30767.1|30786.1|30766.1|12
1761196500000|2025-10-23 05:15:00|30786.7|30766.7|30786.5|30766.5|30792.5|30772.5|30785.2|30765.2|41
1761196800000|2025-10-23 05:20:00|30786|30766|30787.1|30767.1|30787.1|30767.1|30785.2|30765.2|10
1761197100000|2025-10-23 05:25:00|30786.5|30766.5|30781|30761|30786.5|30766.5|30781|30761|22
1761197400000|2025-10-23 05:30:00|30780.5|30760.5|30781|30761|30782|30762|30780.5|30760.5|10
1761197700000|2025-10-23 05:35:00|30781.5|30761.5|30782.5|30762.5|30784.4|30764.4|30781.5|30761.5|9
1761198000000|2025-10-23 05:40:00|30782|30762|30781|30761|30782.6|30762.6|30781|30761|9
1761198300000|2025-10-23 05:45:00|30780.5|30760.5|30775.5|30755.5|30782.4|30762.4|30775.5|30755.5|36
1761198600000|2025-10-23 05:50:00|30776.1|30756.1|30785.8|30765.8|30790.1|30770.1|30772.5|30752.5|63
1761198900000|2025-10-23 05:55:00|30785.4|30765.4|30786.6|30766.6|30787.2|30767.2|30785.4|30765.4|45
1761199200000|2025-10-23 06:00:00|30786.9|30766.9|30784.1|30764.1|30788|30768|30784.1|30764.1|93
1761199500000|2025-10-23 06:05:00|30784.4|30764.4|30775|30755|30785|30765|30770.5|30750.5|63
1761199800000|2025-10-23 06:10:00|30773.4|30753.4|30763.5|30743.5|30776.5|30756.5|30763.5|30743.5|70
1761200100000|2025-10-23 06:15:00|30764|30744|30750|30730|30764|30744|30748|30728|55
1761200400000|2025-10-23 06:20:00|30747|30727|30762.5|30742.5|30762.5|30742.5|30747|30727|92
1761200700000|2025-10-23 06:25:00|30762.6|30742.6|30763.2|30743.2|30767.5|30747.5|30756.2|30736.2|84
1761201000000|2025-10-23 06:30:00|30763|30743|30766.1|30746.1|30767.5|30747.5|30762.5|30742.5|64
1761201300000|2025-10-23 06:35:00|30765.5|30745.5|30767.5|30747.5|30767.5|30747.5|30761.4|30741.4|40
1761201600000|2025-10-23 06:40:00|30769.4|30749.4|30777.5|30757.5|30777.5|30757.5|30768|30748|19
1761201900000|2025-10-23 06:45:00|30777.4|30757.4|30766.8|30746.8|30777.5|30757.5|30766.4|30746.4|56
1761202200000|2025-10-23 06:50:00|30765.8|30745.8|30761|30741|30766.6|30746.6|30761|30741|41
1761202500000|2025-10-23 06:55:00|30760.5|30740.5|30764|30744|30764.5|30744.5|30754|30734|60
1761202800000|2025-10-23 07:00:00|30764.5|30744.5|30771.9|30751.9|30771.9|30751.9|30763.5|30743.5|23
1761203100000|2025-10-23 07:05:00|30771.8|30751.8|30767.5|30747.5|30771.8|30751.8|30767.5|30747.5|24
1761203400000|2025-10-23 07:10:00|30765.5|30745.5|30762.5|30742.5|30767.5|30747.5|30762.5|30742.5|19
1761203700000|2025-10-23 07:15:00|30762|30742|30755|30735|30763.5|30743.5|30754|30734|21
1761204000000|2025-10-23 07:20:00|30755.5|30735.5|30762.5|30742.5|30762.5|30742.5|30755|30735|21
1761204300000|2025-10-23 07:25:00|30762|30742|30765.9|30745.9|30766.3|30746.3|30761|30741|26
1761204600000|2025-10-23 07:30:00|30764.9|30744.9|30766.5|30746.5|30767|30747|30763|30743|32
1761204900000|2025-10-23 07:35:00|30767|30747|30774.8|30754.8|30784.2|30764.2|30767|30747|65
1761205200000|2025-10-23 07:40:00|30774.7|30754.7|30758|30738|30774.7|30754.7|30758|30738|39
1761205500000|2025-10-23 07:45:00|30758.5|30738.5|30765.5|30745.5|30768|30748|30755.5|30735.5|42
1761205800000|2025-10-23 07:50:00|30766|30746|30767.5|30747.5|30767.5|30747.5|30764|30744|17
1761206100000|2025-10-23 07:55:00|30768|30748|30764.5|30744.5|30768|30748|30764.3|30744.3|21
1761206400000|2025-10-23 08:00:00|30765.1|30745.1|30764.1|30744.1|30766.1|30746.1|30763.5|30743.5|34
1761206700000|2025-10-23 08:05:00|30760.5|30740.5|30755.1|30735.1|30760.5|30740.5|30749.1|30729.1|43
1761207000000|2025-10-23 08:10:00|30755.5|30735.5|30766.5|30746.5|30769.1|30749.1|30755.5|30735.5|28
1761207300000|2025-10-23 08:15:00|30767.5|30747.5|30773.1|30753.1|30774.1|30754.1|30767.5|30747.5|56
1761207600000|2025-10-23 08:20:00|30772.5|30752.5|30772.5|30752.5|30774.4|30754.4|30771|30751|26
1761207900000|2025-10-23 08:25:00|30772.8|30752.8|30775|30755|30778.4|30758.4|30772.5|30752.5|24
1761208200000|2025-10-23 08:30:00|30777.8|30757.8|30775|30755|30777.8|30757.8|30775|30755|8
1761208500000|2025-10-23 08:35:00|30776|30756|30783|30763|30783|30763|30776|30756|11
1761209100000|2025-10-23 08:45:00|30783.5|30763.5|30784.5|30764.5|30787.5|30767.5|30783|30763|23
1761209400000|2025-10-23 08:50:00|30785|30765|30784|30764|30785|30765|30784|30764|19
1761209700000|2025-10-23 08:55:00|30784.5|30764.5|30784|30764|30785|30765|30784|30764|4
1761210300000|2025-10-23 09:05:00|30784.5|30764.5|30785.8|30765.8|30790.5|30770.5|30783|30763|27
1761210600000|2025-10-23 09:10:00|30786|30766|30785.5|30765.5|30786.5|30766.5|30785.5|30765.5|12
1761210900000|2025-10-23 09:15:00|30785.6|30765.6|30785.5|30765.5|30786.2|30766.2|30783.5|30763.5|10
1761211200000|2025-10-23 09:20:00|30785.4|30765.4|30786|30766|30786|30766|30785.4|30765.4|5
1761211500000|2025-10-23 09:25:00|30785.5|30765.5|30785.5|30765.5|30786|30766|30785.5|30765.5|11
1761211800000|2025-10-23 09:30:00|30783.5|30763.5|30786.5|30766.5|30787|30767|30783.5|30763.5|22
1761212100000|2025-10-23 09:35:00|30790.5|30770.5|30791.5|30771.5|30798.6|30778.6|30788.5|30768.5|31
1761212400000|2025-10-23 09:40:00|30792|30772|30789.6|30769.6|30799.1|30779.1|30789|30769|32
1761212700000|2025-10-23 09:45:00|30789.5|30769.5|30786.1|30766.1|30794.5|30774.5|30786|30766|63
1761213000000|2025-10-23 09:50:00|30786.2|30766.2|30785.5|30765.5|30788.5|30768.5|30785.2|30765.2|26
1761213300000|2025-10-23 09:55:00|30785.4|30765.4|30787.5|30767.5|30789|30769|30785.4|30765.4|48
1761213600000|2025-10-23 10:00:00|30788|30768|30788.5|30768.5|30789.7|30769.7|30788|30768|32
1761213900000|2025-10-23 10:05:00|30788|30768|30787|30767|30788|30768|30785.7|30765.7|18
1761214200000|2025-10-23 10:10:00|30786.5|30766.5|30784|30764|30786.5|30766.5|30782.9|30762.9|4
1761214500000|2025-10-23 10:15:00|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|1
1761214800000|2025-10-23 10:20:00|30784|30764|30794|30774|30794|30774|30783.5|30763.5|9
1761215100000|2025-10-23 10:25:00|30794.1|30774.1|30791|30771|30794.1|30774.1|30788|30768|34
1761215400000|2025-10-23 10:30:00|30791.5|30771.5|30790.6|30770.6|30796|30776|30787.5|30767.5|32
1761215700000|2025-10-23 10:35:00|30790.5|30770.5|30798|30778|30802.5|30782.5|30790.5|30770.5|32
1761216000000|2025-10-23 10:40:00|30798.5|30778.5|30800.5|30780.5|30806.5|30786.5|30798|30778|32
1761216300000|2025-10-23 10:45:00|30806.5|30786.5|30815|30795|30819|30796.6|30803.1|30783.1|81
1761216600000|2025-10-23 10:50:00|30814.5|30794.5|30810.5|30790.5|30814.6|30794.6|30806.1|30786.1|68
1761216900000|2025-10-23 10:55:00|30811.5|30791.5|30816.6|30796.6|30818.5|30798.5|30811.5|30791.5|25
1761217200000|2025-10-23 11:00:00|30816.8|30796.8|30814|30794|30816.8|30796.8|30813|30793|28
1761217500000|2025-10-23 11:05:00|30813.5|30793.5|30813.7|30793.7|30814.3|30794.3|30813.5|30793.5|6
1761217800000|2025-10-23 11:10:00|30810.2|30790.2|30810.5|30790.5|30817.1|30797.1|30808.5|30788.5|34
1761218100000|2025-10-23 11:15:00|30813.4|30793.4|30818.5|30798.5|30819.5|30799.5|30813.2|30793.2|11
1761218400000|2025-10-23 11:20:00|30818|30798|30822.5|30802.5|30823.4|30803.4|30818|30798|8
1761218700000|2025-10-23 11:25:00|30820.5|30800.5|30819.5|30799.5|30820.5|30800.5|30819.5|30799.5|4
1761219000000|2025-10-23 11:30:00|30819.1|30799.1|30817.5|30797.5|30819.5|30799.5|30817.5|30797.5|4
1761219300000|2025-10-23 11:35:00|30819.5|30799.5|30822.1|30802.1|30822.1|30802.1|30817.5|30797.5|19
1761219600000|2025-10-23 11:40:00|30821.7|30801.7|30821.5|30801.5|30822|30802|30821.5|30801.5|5
1761219900000|2025-10-23 11:45:00|30822|30802|30822.1|30802.1|30822.1|30802.1|30821.7|30801.7|6
1761220200000|2025-10-23 11:50:00|30820.6|30800.6|30822.1|30802.1|30822.1|30802.1|30819.9|30799.9|6
1761220500000|2025-10-23 11:55:00|30823.1|30803.1|30825.1|30805.1|30825.1|30805.1|30822.5|30802.5|7
1761220800000|2025-10-23 12:00:00|30824|30804|30821.7|30801.7|30824|30804|30821.1|30801.1|15
1761221100000|2025-10-23 12:05:00|30821.6|30801.6|30821.7|30801.7|30822.6|30802.6|30821.5|30801.5|5
1761221400000|2025-10-23 12:10:00|30823.2|30803.2|30822.1|30802.1|30823.2|30803.2|30821.7|30801.7|3
1761221700000|2025-10-23 12:15:00|30822.5|30802.5|30833|30813|30833.1|30813.1|30822.5|30802.5|9
1761222000000|2025-10-23 12:20:00|30833.1|30813.1|30833.1|30813.1|30833.1|30813.1|30833.1|30813.1|1
1761222300000|2025-10-23 12:25:00|30832.5|30812.5|30831.3|30811.3|30832.5|30812.5|30830.3|30810.3|17
1761222600000|2025-10-23 12:30:00|30831.4|30811.4|30823.5|30803.5|30831.4|30811.4|30822.7|30802.7|23
1761222900000|2025-10-23 12:35:00|30823|30803|30822.1|30802.1|30824.5|30804.5|30821.1|30801.1|12
1761223200000|2025-10-23 12:40:00|30821.1|30801.1|30806.5|30786.5|30822.5|30802.5|30805.5|30785.5|20
1761223500000|2025-10-23 12:45:00|30809.5|30784.5|30813.5|30793.5|30815.1|30795.1|30807.1|30784.5|34
1761223800000|2025-10-23 12:50:00|30813|30793|30816.1|30796.1|30818.3|30798.3|30809.7|30789.7|46
1761224100000|2025-10-23 12:55:00|30817.2|30797.2|30822.3|30802.3|30822.8|30802.8|30817.1|30797.1|27
1761224400000|2025-10-23 13:00:00|30822.7|30802.7|30820.5|30800.5|30822.8|30802.8|30820.5|30800.5|10
1761224700000|2025-10-23 13:05:00|30820|30800|30822.5|30802.5|30823|30803|30818|30798|15
1761225000000|2025-10-23 13:10:00|30819.5|30799.5|30812.5|30792.5|30820|30800|30812.4|30792.4|22
1761225300000|2025-10-23 13:15:00|30812|30792|30810|30790|30813.6|30793.6|30804.5|30784.5|25
1761225600000|2025-10-23 13:20:00|30810.2|30790.2|30807|30787|30810.9|30790.9|30807|30787|34
1761225900000|2025-10-23 13:25:00|30807.2|30787.2|30789.7|30769.7|30807.2|30787.2|30787.3|30767.3|26
1761226200000|2025-10-23 13:30:00|30789.3|30769.3|30797.5|30777.5|30803.5|30783.5|30786.5|30766.5|54
1761226500000|2025-10-23 13:35:00|30796|30776|30793.5|30773.5|30799|30779|30793.5|30773.5|20
1761226800000|2025-10-23 13:40:00|30794.5|30774.5|30794.1|30774.1|30794.5|30774.5|30794.1|30774.1|4
1761227100000|2025-10-23 13:45:00|30794.5|30774.5|30798.1|30778.1|30801.5|30781.5|30793.5|30773.5|23
1761227400000|2025-10-23 13:50:00|30801.6|30776.6|30798|30773|30801.6|30776.6|30798|30773|5
1761227700000|2025-10-23 13:55:00|30799.6|30774.6|30810.2|30767.9|30810.2|30775.6|30795.9|30767.9|14
1761228000000|2025-10-23 14:00:00|30811.6|30769.3|30793|30768|30812.4|30776.9|30793|30751.8|29
1761228300000|2025-10-23 14:05:00|30793.6|30768.6|30782|30757|30793.6|30768.6|30779|30745.4|33
1761228600000|2025-10-23 14:10:00|30782.6|30757.6|30771.6|30746.6|30785|30760|30770.5|30745.5|26
1761228900000|2025-10-23 14:15:00|30771.5|30746.5|30771|30746|30772.5|30747.5|30771|30746|7
1761229200000|2025-10-23 14:20:00|30772|30747|30774|30749|30776|30751|30771|30746|17
1761229500000|2025-10-23 14:25:00|30773.5|30748.5|30768|30743|30774|30749|30768|30743|17
1761229800000|2025-10-23 14:30:00|30768.5|30743.5|30757.9|30732.9|30771|30746|30757|30732|31
1761230100000|2025-10-23 14:35:00|30758.3|30733.3|30748|30723|30759.8|30734.8|30747.5|30722.5|29
1761230400000|2025-10-23 14:40:00|30747.7|30722.7|30748|30728|30751.5|30728|30746|30722.7|34
1761230700000|2025-10-23 14:45:00|30746.5|30726.5|30748|30728|30748.5|30728.5|30746.1|30726.1|11
1761231000000|2025-10-23 14:50:00|30748.5|30728.5|30752.5|30732.5|30754.5|30734.5|30748|30728|24
1761231300000|2025-10-23 14:55:00|30753.5|30733.5|30753|30733|30755|30735|30752.5|30732.5|20
1761231600000|2025-10-23 15:00:00|30752.5|30732.5|30753|30733|30754|30734|30751.5|30731.5|45
1761231900000|2025-10-23 15:05:00|30752.5|30732.5|30751|30726|30753|30733|30750.5|30726|21
1761232200000|2025-10-23 15:10:00|30750|30725|30753.5|30733.5|30754|30734|30747.9|30722.9|19
1761232500000|2025-10-23 15:15:00|30752.5|30732.5|30754.5|30734.5|30755|30735|30752.5|30732.5|33
1761232800000|2025-10-23 15:20:00|30755|30735|30756.5|30736.5|30760.5|30740.5|30753.5|30733.5|32
1761233100000|2025-10-23 15:25:00|30757|30737|30756|30736|30760|30740|30755.5|30735.5|24
1761233400000|2025-10-23 15:30:00|30756.5|30736.5|30755.5|30735.5|30759|30739|30753.5|30733.5|15
1761234000000|2025-10-23 15:40:00|30756|30736|30756|30736|30756|30736|30756|30736|1
1761234300000|2025-10-23 15:45:00|30756.5|30736.5|30756.5|30736.5|30756.5|30736.5|30756.5|30736.5|1
1761234600000|2025-10-23 15:50:00|30756.6|30736.6|30754.5|30734.5|30756.6|30736.6|30751|30731|11
1761234900000|2025-10-23 15:55:00|30754|30734|30757|30737|30757.5|30737.5|30752.5|30732.5|19
1761235200000|2025-10-23 16:00:00|30753.5|30733.5|30755|30735|30755|30735|30753|30733|8
1761235500000|2025-10-23 16:05:00|30754.5|30734.5|30755|30735|30755|30735|30754.5|30734.5|2
1761235800000|2025-10-23 16:10:00|30754.5|30734.5|30754.5|30734.5|30754.5|30734.5|30754.5|30734.5|1
1761236100000|2025-10-23 16:15:00|30754|30734|30754|30734|30754|30734|30753.5|30733.5|3
1761236400000|2025-10-23 16:20:00|30754.5|30734.5|30757.5|30737.5|30757.5|30737.5|30753|30733|15
1761236700000|2025-10-23 16:25:00|30752.4|30732.4|30756.5|30736.5|30756.5|30736.5|30751.5|30731.5|19
1761237000000|2025-10-23 16:30:00|30751.5|30731.5|30749.5|30729.5|30752|30732|30749.5|30729.5|22
1761237300000|2025-10-23 16:35:00|30750|30730|30749.5|30729.5|30750|30730|30749|30729|24
1761237600000|2025-10-23 16:40:00|30750|30730|30752|30732|30752|30732|30749.5|30729.5|6
1761237900000|2025-10-23 16:45:00|30752.4|30732.4|30752|30732|30752.4|30732.4|30752|30732|6
1761238200000|2025-10-23 16:50:00|30752.4|30732.4|30752.7|30732.7|30755.4|30732.9|30752|30730.4|16
1761238500000|2025-10-23 16:55:00|30752.9|30732.9|30753.6|30733.6|30754.2|30734.2|30752.9|30732.9|28
1761238800000|2025-10-23 17:00:00|30753.8|30733.8|30754.4|30734.4|30756.2|30736.2|30753.8|30733.8|10
1761239100000|2025-10-23 17:05:00|30754.8|30734.8|30756.5|30736.5|30756.5|30736.5|30754.8|30734.8|9
1761239400000|2025-10-23 17:10:00|30756|30736|30762.5|30742.5|30762.5|30742.5|30756|30736|22
1761239700000|2025-10-23 17:15:00|30763|30743|30764|30744|30764|30744|30762|30742|6
1761240000000|2025-10-23 17:20:00|30765|30745|30770.5|30750.5|30771|30751|30765|30745|9
1761240300000|2025-10-23 17:25:00|30771|30751|30777|30757|30780.5|30760.5|30770.5|30750.5|36
1761240600000|2025-10-23 17:30:00|30776.5|30756.5|30776|30756|30777.5|30757.5|30775.5|30755.5|24
1761240900000|2025-10-23 17:35:00|30775.5|30755.5|30770|30750|30776|30756|30768.5|30748.5|24
1761241200000|2025-10-23 17:40:00|30769.5|30749.5|30765|30745|30773.5|30753.5|30765|30745|15
1761241500000|2025-10-23 17:45:00|30766|30746|30762.5|30737.5|30767.5|30747.5|30752.5|30732.5|49
1761241800000|2025-10-23 17:50:00|30762.7|30737.7|30757|30732|30768|30743|30750|30725|38
1761242100000|2025-10-23 17:55:00|30756|30731|30756.5|30731.5|30757.3|30732.3|30756|30731|30
1761242400000|2025-10-23 18:00:00|30756|30731|30756.5|30731.5|30757|30732|30756|30731|28
1761242700000|2025-10-23 18:05:00|30756|30731|30756|30731|30757|30732|30755.4|30730.4|29
1761243000000|2025-10-23 18:10:00|30756.5|30731.5|30756.5|30731.5|30757|30732|30756|30731|19
1761243300000|2025-10-23 18:15:00|30756|30731|30756.5|30731.5|30756.5|30731.5|30756|30731|2
1761243600000|2025-10-23 18:20:00|30756|30731|30756.5|30731.5|30756.5|30731.5|30756|30731|6
1761243900000|2025-10-23 18:25:00|30757.5|30732.5|30756|30731|30757.5|30732.5|30756|30731|13
1761244200000|2025-10-23 18:30:00|30757|30732|30756.5|30731.5|30757|30732|30756|30731|22
1761244500000|2025-10-23 18:35:00|30757|30732|30755.9|30730.9|30757|30732|30755.7|30730.7|56
1761244800000|2025-10-23 18:40:00|30756.9|30731.9|30756.5|30731.5|30757|30732|30756|30731|29
1761245100000|2025-10-23 18:45:00|30756|30731|30755.5|30730.5|30756.5|30731.5|30755|30730|12
1761245400000|2025-10-23 18:50:00|30756|30731|30755.5|30730.5|30756|30731|30754.5|30729.5|13
1761245700000|2025-10-23 18:55:00|30756|30731|30754|30729|30756|30731|30745|30720|46
1761246000000|2025-10-23 19:00:00|30754.5|30729.5|30754.4|30729.4|30755.5|30730.5|30753.9|30728.9|35
1761246300000|2025-10-23 19:05:00|30754.5|30729.5|30754.5|30729.5|30755.1|30730.1|30754.1|30729.1|17
1761246600000|2025-10-23 19:10:00|30754.9|30729.9|30752.8|30727.8|30754.9|30729.9|30751.7|30726.7|60
1761246900000|2025-10-23 19:15:00|30753.7|30728.7|30754.1|30729.1|30754.6|30729.6|30752.8|30727.8|7
1761247200000|2025-10-23 19:20:00|30753.8|30728.8|30754.2|30729.2|30754.2|30729.2|30752.6|30727.6|26
1761247500000|2025-10-23 19:25:00|30753.2|30728.2|30754.4|30729.4|30754.9|30729.9|30753.2|30728.2|26
1761247800000|2025-10-23 19:30:00|30754.9|30729.9|30754.6|30729.6|30755|30730|30753.5|30728.5|40
1761248100000|2025-10-23 19:35:00|30754|30729|30764.5|30739.5|30764.5|30739.5|30753.6|30728.6|33
1761248400000|2025-10-23 19:40:00|30764.7|30739.7|30765|30740|30766|30741|30759|30734|20
1761248700000|2025-10-23 19:45:00|30764.5|30739.5|30765|30740|30765|30740|30764.5|30739.5|2
1761249000000|2025-10-23 19:50:00|30765.3|30740.3|30765.8|30740.8|30765.8|30740.8|30765.3|30740.3|3
1761249300000|2025-10-23 19:55:00|30765.4|30740.4|30760|30735|30765.8|30740.8|30760|30735|6
1761267600000|2025-10-24 01:00:00|30771.3|30728.2|30753.7|30728.7|30782.8|30751.7|30752.3|30727.3|39
1761267900000|2025-10-24 01:05:00|30755.2|30730.2|30764.5|30739.5|30764.5|30739.5|30755.1|30730.1|32
1761268200000|2025-10-24 01:10:00|30761.8|30736.8|30765.5|30730.5|30770.7|30749.5|30756.4|30730.3|46
1761268500000|2025-10-24 01:15:00|30764.1|30727.9|30759.5|30739.5|30772.3|30740|30757|30727.7|72
1761268800000|2025-10-24 01:20:00|30761.2|30741.2|30765|30745|30768.8|30748.8|30761.2|30741.2|23
1761269100000|2025-10-24 01:25:00|30764.5|30744.5|30776.7|30751.7|30791|30769|30764.5|30743.7|93
1761269400000|2025-10-24 01:30:00|30776.9|30751.9|30826.7|30778.5|30841.6|30805|30776.9|30748.5|85
1761269700000|2025-10-24 01:35:00|30826.4|30778.7|30792.7|30767.7|30828.9|30782.5|30788.1|30759.3|77
1761270000000|2025-10-24 01:40:00|30793.4|30768.4|30792.8|30772.8|30794.9|30773.8|30790.1|30768.4|44
1761270300000|2025-10-24 01:45:00|30792.7|30772.7|30775.5|30755.5|30792.7|30772.7|30774|30754|37
1761270600000|2025-10-24 01:50:00|30775.2|30755.2|30773.5|30753.5|30776.5|30756.5|30773|30753|46
1761270900000|2025-10-24 01:55:00|30773|30753|30782.5|30762.5|30789|30769|30773|30753|62
1761271200000|2025-10-24 02:00:00|30782|30762|30782.6|30762.6|30785.2|30765.2|30782|30762|40
1761271500000|2025-10-24 02:05:00|30783.2|30763.2|30773.5|30753.5|30785.7|30765.7|30770.6|30750.6|49
1761271800000|2025-10-24 02:10:00|30774|30754|30775|30755|30776|30756|30773.4|30753.4|31
1761272100000|2025-10-24 02:15:00|30775.5|30755.5|30781|30761|30782|30762|30775.5|30755.5|18
1761272400000|2025-10-24 02:20:00|30781.2|30761.2|30781.8|30761.8|30782.7|30762.7|30780.4|30760.4|40
1761272700000|2025-10-24 02:25:00|30781.6|30761.6|30783.1|30763.1|30786|30766|30781.5|30761.5|32
1761273000000|2025-10-24 02:30:00|30783.3|30763.3|30783.3|30763.3|30783.4|30763.4|30782.5|30762.5|30
1761273300000|2025-10-24 02:35:00|30783|30763|30786|30766|30788|30768|30781.8|30761.8|28
1761273600000|2025-10-24 02:40:00|30786.5|30766.5|30787|30767|30793.4|30773.4|30783.2|30763.2|116
1761273900000|2025-10-24 02:45:00|30787.4|30767.4|30786.5|30766.5|30787.8|30767.8|30785.5|30765.5|35
1761274200000|2025-10-24 02:50:00|30786.2|30766.2|30786.6|30766.6|30786.6|30766.6|30786|30766|8
1761274500000|2025-10-24 02:55:00|30786.7|30766.7|30797.1|30777.1|30805.6|30785.6|30786|30766|51
1761274800000|2025-10-24 03:00:00|30796.7|30776.7|30790.5|30770.5|30796.7|30776.7|30790.5|30770.5|42
1761275100000|2025-10-24 03:05:00|30791|30771|30796|30776|30796.5|30776.5|30791|30771|43
1761275400000|2025-10-24 03:10:00|30796.2|30776.2|30797.5|30777.5|30802.1|30782.1|30795.5|30775.5|40
1761275700000|2025-10-24 03:15:00|30797.6|30777.6|30797.5|30777.5|30798.1|30778.1|30797.5|30777.5|24
1761276000000|2025-10-24 03:20:00|30797.8|30777.8|30780.5|30760.5|30801.1|30781.1|30779.5|30759.5|39
1761276300000|2025-10-24 03:25:00|30780.1|30760.1|30777.1|30757.1|30780.1|30760.1|30776.1|30756.1|20
1761276600000|2025-10-24 03:30:00|30776.5|30756.5|30776.9|30756.9|30777|30757|30776.1|30756.1|8
1761276900000|2025-10-24 03:35:00|30776.7|30756.7|30782.8|30762.8|30782.8|30762.8|30776.5|30756.5|42
1761277200000|2025-10-24 03:40:00|30782.5|30762.5|30780.5|30760.5|30782.5|30762.5|30776.5|30756.5|29
1761277500000|2025-10-24 03:45:00|30780.6|30760.6|30781.1|30761.1|30782.1|30762.1|30777.5|30757.5|20
1761277800000|2025-10-24 03:50:00|30781.5|30761.5|30774.5|30754.5|30781.5|30761.5|30773.5|30753.5|16
1761278100000|2025-10-24 03:55:00|30775.1|30755.1|30778.7|30758.7|30784.1|30764.1|30774.1|30754.1|28
1761278400000|2025-10-24 04:00:00|30779.1|30759.1|30783.1|30763.1|30785.1|30765.1|30779.1|30759.1|27
1761278700000|2025-10-24 04:05:00|30783.5|30763.5|30782.5|30762.5|30800.1|30780.1|30777.5|30757.5|55
1761279000000|2025-10-24 04:10:00|30781.1|30761.1|30778.5|30758.5|30783.4|30763.4|30777.5|30757.5|23
1761279300000|2025-10-24 04:15:00|30778|30758|30781.5|30761.5|30782.2|30762.2|30776.5|30756.5|51
1761279600000|2025-10-24 04:20:00|30782.1|30762.1|30795.1|30775.1|30796.6|30776.6|30781.5|30761.5|62
1761279900000|2025-10-24 04:25:00|30793.1|30773.1|30791.3|30771.3|30795.1|30775.1|30786.5|30766.5|54
1761280200000|2025-10-24 04:30:00|30791.8|30771.8|30792.5|30772.5|30792.7|30772.7|30790.7|30770.7|28
1761280500000|2025-10-24 04:35:00|30792.1|30772.1|30790.1|30770.1|30793.2|30773.2|30784.5|30764.5|66
1761280800000|2025-10-24 04:40:00|30790.5|30770.5|30790.1|30770.1|30791.5|30771.5|30787.5|30767.5|31
1761281100000|2025-10-24 04:45:00|30790.5|30770.5|30788.5|30768.5|30793.1|30773.1|30788.5|30768.5|33
1761281400000|2025-10-24 04:50:00|30788.6|30768.6|30788.5|30768.5|30789.1|30769.1|30788.1|30768.1|10
1761281700000|2025-10-24 04:55:00|30789.1|30769.1|30788.5|30768.5|30789.1|30769.1|30788|30768|20
1761282000000|2025-10-24 05:00:00|30788|30768|30786.1|30766.1|30788.1|30768.1|30786|30766|15
1761282300000|2025-10-24 05:05:00|30786.4|30766.4|30788.5|30768.5|30790.5|30770.5|30783.1|30763.1|50
1761282600000|2025-10-24 05:10:00|30788.1|30768.1|30794.1|30774.1|30795.5|30775.5|30787.5|30767.5|28
1761282900000|2025-10-24 05:15:00|30794|30774|30792.5|30772.5|30799.5|30779.5|30790.5|30770.5|19
1761283200000|2025-10-24 05:20:00|30793.1|30773.1|30800.1|30780.1|30800.1|30780.1|30792.5|30772.5|39
1761283500000|2025-10-24 05:25:00|30800.5|30780.5|30799.1|30779.1|30802.5|30782.5|30786.5|30766.5|97
1761283800000|2025-10-24 05:30:00|30803.5|30783.5|30790.1|30770.1|30805.1|30785.1|30787.5|30767.5|49
1761284100000|2025-10-24 05:35:00|30790.5|30770.5|30794.1|30774.1|30805.9|30785.9|30790.5|30770.5|61
1761284400000|2025-10-24 05:40:00|30794.4|30774.4|30796.3|30776.3|30800.5|30780.5|30794.1|30774.1|35
1761284700000|2025-10-24 05:45:00|30796|30776|30785.5|30765.5|30796|30776|30778.6|30758.6|47
1761285000000|2025-10-24 05:50:00|30785.1|30765.1|30787.5|30767.5|30789.1|30769.1|30777.1|30757.1|39
1761285300000|2025-10-24 05:55:00|30789.5|30769.5|30787.5|30767.5|30790.5|30770.5|30787.5|30767.5|10
1761285600000|2025-10-24 06:00:00|30784.1|30764.1|30792.3|30772.3|30794.6|30774.6|30775.1|30755.1|114
1761285900000|2025-10-24 06:05:00|30791.7|30771.7|30787.5|30767.5|30794.5|30774.5|30785.5|30765.5|104
1761286200000|2025-10-24 06:10:00|30787.1|30767.1|30795.5|30775.5|30796.5|30776.5|30786.5|30766.5|66
1761286500000|2025-10-24 06:15:00|30794.8|30774.8|30791.5|30771.5|30800.1|30780.1|30790.9|30770.9|89
1761286800000|2025-10-24 06:20:00|30791.1|30771.1|30784.1|30764.1|30797.5|30777.5|30779.5|30759.5|101
1761287100000|2025-10-24 06:25:00|30784.7|30764.7|30779|30759|30789|30769|30772|30752|125
1761287400000|2025-10-24 06:30:00|30779.5|30759.5|30788.5|30768.5|30794.5|30774.5|30777|30757|144
1761287700000|2025-10-24 06:35:00|30788.1|30768.1|30783.5|30763.5|30792.1|30772.1|30782.5|30762.5|90
1761288000000|2025-10-24 06:40:00|30784.1|30764.1|30775.7|30755.7|30787.1|30767.1|30773.1|30753.1|68
1761288300000|2025-10-24 06:45:00|30775.4|30755.4|30777.5|30757.5|30783.1|30763.1|30770.5|30750.5|47
1761288600000|2025-10-24 06:50:00|30777.1|30757.1|30782|30762|30783|30763|30769.9|30749.9|52
1761288900000|2025-10-24 06:55:00|30780|30760|30766.5|30746.5|30781.5|30761.5|30766.5|30746.5|61
1761289200000|2025-10-24 07:00:00|30767|30747|30789.6|30764.6|30790|30765|30767|30747|79
1761289500000|2025-10-24 07:05:00|30790|30765|30776|30751|30796.6|30771.6|30769.5|30744.5|66
1761289800000|2025-10-24 07:10:00|30773|30748|30763.1|30743.1|30791.1|30753.6|30755.5|30730.5|80
1761290100000|2025-10-24 07:15:00|30766.5|30746.5|30770|30750|30786.1|30766.1|30764.5|30744.5|81
1761290400000|2025-10-24 07:20:00|30769|30749|30771.5|30751.5|30780.5|30760.5|30769|30749|93
1761290700000|2025-10-24 07:25:00|30771.1|30751.1|30769|30749|30771.1|30751.1|30757.5|30737.5|87
1761291000000|2025-10-24 07:30:00|30763.5|30743.5|30760|30740|30768.8|30748.8|30747.5|30727.5|78
1761291300000|2025-10-24 07:35:00|30759.5|30739.5|30771.9|30751.9|30776.5|30756.5|30759.5|30739.5|122
1761291600000|2025-10-24 07:40:00|30771.8|30751.8|30770.1|30750.1|30774.5|30754.5|30759.5|30739.5|101
1761291900000|2025-10-24 07:45:00|30771.5|30751.5|30782.6|30757.6|30792.6|30767.6|30771.5|30751.5|73
1761292200000|2025-10-24 07:50:00|30783.6|30758.6|30777.1|30757.1|30789|30767.1|30771.1|30751.1|66
1761292500000|2025-10-24 07:55:00|30777.5|30757.5|30778.2|30758.2|30782.1|30762.1|30777.5|30757.5|25
1761292800000|2025-10-24 08:00:00|30778|30758|30781.5|30761.5|30789.5|30769.5|30768.5|30748.5|136
1761293100000|2025-10-24 08:05:00|30782|30762|30791.5|30771.5|30797.1|30777.1|30781.5|30761.5|60
1761293400000|2025-10-24 08:10:00|30791|30771|30795.5|30775.5|30801.1|30781.1|30784|30764|43
1761293700000|2025-10-24 08:15:00|30799.5|30779.5|30799.1|30779.1|30804.5|30784.5|30793.1|30773.1|97
1761294000000|2025-10-24 08:20:00|30799.5|30779.5|30812.5|30792.5|30817.1|30797.1|30797.5|30777.5|80
1761294300000|2025-10-24 08:25:00|30812|30792|30806.5|30786.5|30816.3|30796.3|30806.4|30786.4|45
1761294600000|2025-10-24 08:30:00|30806.1|30786.1|30802.1|30782.1|30810.9|30790.9|30796|30776|77
1761294900000|2025-10-24 08:35:00|30802.5|30782.5|30799.5|30779.5|30807.1|30787.1|30792.5|30772.5|85
1761295200000|2025-10-24 08:40:00|30799.1|30779.1|30800.5|30780.5|30802.1|30782.1|30791.5|30771.5|43
1761295500000|2025-10-24 08:45:00|30800.1|30780.1|30795.5|30775.5|30800.5|30780.5|30795.1|30775.1|24
1761295800000|2025-10-24 08:50:00|30795.1|30775.1|30798.5|30778.5|30798.5|30778.5|30795.1|30775.1|17
1761296100000|2025-10-24 08:55:00|30798.1|30778.1|30789|30769|30798.5|30778.5|30784.1|30764.1|19
1761296400000|2025-10-24 09:00:00|30789.1|30769.1|30802.3|30782.3|30803.9|30783.9|30782.5|30762.5|41
1761296700000|2025-10-24 09:05:00|30802.2|30782.2|30801.1|30781.1|30805.1|30785.1|30799.5|30779.5|37
1761297000000|2025-10-24 09:10:00|30804.1|30784.1|30809.5|30789.5|30809.9|30789.9|30804.1|30784.1|28
1761297300000|2025-10-24 09:15:00|30809.1|30789.1|30800.5|30780.5|30809.1|30789.1|30798.1|30778.1|40
1761297600000|2025-10-24 09:20:00|30799.5|30779.5|30812.1|30792.1|30812.1|30792.1|30797.5|30777.5|55
1761297900000|2025-10-24 09:25:00|30811.9|30791.9|30813.1|30793.1|30813.1|30793.1|30796.5|30776.5|38
1761298200000|2025-10-24 09:30:00|30821.7|30801.7|30811.5|30791.5|30821.7|30801.7|30811.1|30791.1|31
1761298500000|2025-10-24 09:35:00|30811|30791|30822|30802|30823.5|30803.5|30810.1|30790.1|42
1761298800000|2025-10-24 09:40:00|30822.1|30802.1|30821.1|30801.1|30825.1|30805.1|30814.5|30794.5|43
1761299100000|2025-10-24 09:45:00|30816.5|30796.5|30816.1|30796.1|30820.5|30800.5|30807.5|30787.5|38
1761299400000|2025-10-24 09:50:00|30816.5|30796.5|30820.1|30800.1|30820.1|30800.1|30816.1|30796.1|19
1761299700000|2025-10-24 09:55:00|30820.5|30800.5|30821.3|30801.3|30822.1|30802.1|30820.5|30800.5|15
1761300000000|2025-10-24 10:00:00|30820.7|30800.7|30819.1|30799.1|30821.6|30801.6|30819.1|30799.1|23
1761300300000|2025-10-24 10:05:00|30819.5|30799.5|30821.1|30801.1|30821.5|30801.5|30819.5|30799.5|7
1761300600000|2025-10-24 10:10:00|30821.5|30801.5|30821.1|30801.1|30821.5|30801.5|30818.4|30798.4|8
1761300900000|2025-10-24 10:15:00|30821.5|30801.5|30825.5|30805.5|30826.1|30806.1|30821.1|30801.1|10
1761301200000|2025-10-24 10:20:00|30826.1|30806.1|30826.1|30806.1|30829.5|30809.5|30821.5|30801.5|31
1761301500000|2025-10-24 10:25:00|30826.5|30806.5|30826.1|30806.1|30826.5|30806.5|30819.5|30799.5|30
1761301800000|2025-10-24 10:30:00|30825.5|30805.5|30817.5|30797.5|30825.5|30805.5|30812.5|30792.5|21
1761302700000|2025-10-24 10:45:00|30817.1|30797.1|30820.2|30800.2|30820.3|30800.3|30810.1|30790.1|28
1761303000000|2025-10-24 10:50:00|30820.1|30800.1|30821.1|30801.1|30822.6|30802.6|30819.5|30799.5|19
1761303300000|2025-10-24 10:55:00|30820.5|30800.5|30823.5|30803.5|30824.1|30804.1|30820.5|30800.5|28
1761303600000|2025-10-24 11:00:00|30823.7|30803.7|30834|30814|30834|30814|30823.1|30803.1|23
1761303900000|2025-10-24 11:05:00|30832.1|30812.1|30824.1|30804.1|30832.1|30812.1|30816.1|30796.1|37
1761304200000|2025-10-24 11:10:00|30825.5|30805.5|30827.9|30807.9|30830.1|30810.1|30823.5|30803.5|24
1761304500000|2025-10-24 11:15:00|30826.1|30806.1|30829.1|30809.1|30830.7|30810.7|30826.1|30806.1|26
1761304800000|2025-10-24 11:20:00|30828.5|30808.5|30832|30812|30833.1|30813.1|30826.1|30806.1|35
1761305100000|2025-10-24 11:25:00|30832.5|30812.5|30832.9|30812.9|30834.2|30814.2|30830.5|30810.5|12
1761305400000|2025-10-24 11:30:00|30833.3|30813.3|30828.5|30808.5|30834.9|30814.9|30828.5|30808.5|20
1761305700000|2025-10-24 11:35:00|30828|30808|30831.1|30811.1|30831.5|30811.5|30827.8|30807.8|21
1761306000000|2025-10-24 11:40:00|30831|30811|30832.5|30812.5|30832.5|30812.5|30831|30811|3
1761306300000|2025-10-24 11:45:00|30832.1|30812.1|30831|30811|30832.1|30812.1|30829.1|30809.1|8
1761306600000|2025-10-24 11:50:00|30830.5|30810.5|30830.1|30810.1|30830.6|30810.6|30829.3|30809.3|17
1761306900000|2025-10-24 11:55:00|30830.3|30810.3|30823|30798|30830.5|30810.5|30817.1|30793|29
1761307200000|2025-10-24 12:00:00|30815.6|30790.6|30819.1|30799.1|30821.6|30799.5|30813.5|30788.5|15
1761307500000|2025-10-24 12:05:00|30818.5|30798.5|30810.5|30790.5|30818.5|30798.5|30810.5|30790.5|15
1761307800000|2025-10-24 12:10:00|30811|30791|30812.9|30792.9|30813.7|30793.7|30806.7|30786.7|18
1761308100000|2025-10-24 12:15:00|30812.5|30792.5|30809.5|30789.5|30812.5|30792.5|30802|30782|20
1761308400000|2025-10-24 12:20:00|30810.1|30790.1|30814|30789|30823.6|30800.5|30810.1|30789|25
1761308700000|2025-10-24 12:25:00|30813|30788|30884|30721.9|30884|30789.7|30812.5|30721.9|42
1761309000000|2025-10-24 12:30:00|30904|30701.9|30785.2|30739.6|30904|30749.7|30771.4|30701.9|52
1761309300000|2025-10-24 12:35:00|30782.7|30742.1|30759.5|30739.5|30782.7|30745.5|30745.1|30721|64
1761309600000|2025-10-24 12:40:00|30761.1|30741.1|30748.3|30728.3|30766.1|30746.1|30748.1|30728.1|39
1761309900000|2025-10-24 12:45:00|30748.8|30728.8|30784.5|30759.5|30795.5|30768|30748.8|30728.8|57
1761310200000|2025-10-24 12:50:00|30785.5|30760.5|30779.8|30759.8|30788.5|30768.5|30772.5|30752.5|35
1761310500000|2025-10-24 12:55:00|30780|30760|30776.6|30756.6|30786.6|30766.6|30776.5|30756.5|29
1761310800000|2025-10-24 13:00:00|30776|30756|30788.5|30763.5|30795.5|30773.5|30776|30756|20
1761311100000|2025-10-24 13:05:00|30787.5|30762.5|30772.5|30747.5|30787.5|30762.5|30772|30747|35
1761311400000|2025-10-24 13:10:00|30775|30750|30774|30749|30775|30750|30773.5|30748.5|16
1761311700000|2025-10-24 13:15:00|30774.5|30749.5|30785.5|30760.5|30789.5|30764.5|30774.5|30749.5|22
1761312000000|2025-10-24 13:20:00|30785|30760|30789.5|30764.5|30789.5|30764.5|30785|30760|8
1761312300000|2025-10-24 13:25:00|30787.4|30762.4|30787.7|30762.7|30787.9|30762.9|30786.9|30761.9|7
1761312600000|2025-10-24 13:30:00|30787.2|30762.2|30788|30763|30788|30763|30787|30762|7
1761312900000|2025-10-24 13:35:00|30788.5|30763.5|30796|30771|30797|30772|30788.5|30763.5|15
1761313200000|2025-10-24 13:40:00|30795|30770|30869.7|30705.9|30869.9|30780.6|30794.6|30704.6|27
1761313500000|2025-10-24 13:45:00|30877.3|30701.7|30808|30783|30877.3|30783|30792.5|30694.7|25
1761313800000|2025-10-24 13:50:00|30807.5|30782.5|30801.5|30776.5|30808|30783|30801.5|30776.5|12
1761314100000|2025-10-24 13:55:00|30801|30776|30805|30780|30805|30780|30799.5|30774.5|15
1761314400000|2025-10-24 14:00:00|30802.5|30777.5|30808|30783|30811.5|30786.5|30802.5|30777.5|20
1761314700000|2025-10-24 14:05:00|30807|30782|30807.5|30782.5|30807.5|30782.5|30806.5|30781.5|8
1761315000000|2025-10-24 14:10:00|30807|30782|30797.5|30772.5|30807.5|30782.5|30797.5|30772.5|11
1761315300000|2025-10-24 14:15:00|30797.6|30772.6|30799|30774|30799|30774|30793.5|30768.5|22
1761315600000|2025-10-24 14:20:00|30798.5|30773.5|30797.6|30772.6|30799|30774|30797|30772|8
1761315900000|2025-10-24 14:25:00|30797.1|30772.1|30807.1|30782.1|30807.1|30782.1|30797.1|30772.1|15
1761316200000|2025-10-24 14:30:00|30807|30782|30814|30789|30815|30790|30806.5|30781.5|18
1761316500000|2025-10-24 14:35:00|30814.5|30789.5|30814.5|30789.5|30815|30790|30814|30789|9
1761316800000|2025-10-24 14:40:00|30813.5|30788.5|30805.5|30780.5|30813.5|30788.5|30805.5|30780.5|20
1761317100000|2025-10-24 14:45:00|30805|30780|30805.5|30780.5|30806|30781|30805|30780|8
1761317400000|2025-10-24 14:50:00|30806|30781|30818.6|30793.6|30825|30800|30806|30781|30
1761317700000|2025-10-24 14:55:00|30819|30794|30820|30795|30820|30795|30808|30783|31
1761318000000|2025-10-24 15:00:00|30821.7|30796.7|30817|30792|30821.7|30796.7|30815.5|30790.5|26
1761318300000|2025-10-24 15:05:00|30816.5|30791.5|30805|30780|30816.5|30791.5|30804.5|30779.5|21
1761318600000|2025-10-24 15:10:00|30804.5|30779.5|30803.5|30778.5|30805|30780|30803.5|30778.5|11
1761318900000|2025-10-24 15:15:00|30804|30779|30805|30780|30805|30780|30804|30779|11
1761319200000|2025-10-24 15:20:00|30802.3|30777.3|30804|30779|30804|30779|30802.3|30777.3|4
1761319500000|2025-10-24 15:25:00|30805.7|30780.7|30806|30781|30806.5|30781.5|30804|30779|15
1761319800000|2025-10-24 15:30:00|30805.5|30780.5|30817.3|30792.3|30820.5|30795.5|30804|30779|18
1761320100000|2025-10-24 15:35:00|30817|30792|30824|30799|30824.5|30799.5|30817|30792|16
1761320400000|2025-10-24 15:40:00|30824.5|30799.5|30832.9|30807.9|30833.5|30808.5|30824.5|30799.5|32
1761320700000|2025-10-24 15:45:00|30834|30809|30827.5|30802.5|30834.5|30809.5|30827|30802|20
1761321000000|2025-10-24 15:50:00|30828.1|30803.1|30834.4|30809.4|30837.6|30812.6|30826|30797.3|28
1761321300000|2025-10-24 15:55:00|30833.9|30808.9|30833.8|30808.8|30836.1|30811.1|30830|30805|17
1761321600000|2025-10-24 16:00:00|30833.7|30808.7|30829.9|30804.9|30834.8|30808.7|30825.5|30795.2|35
1761321900000|2025-10-24 16:05:00|30828.9|30803.9|30826|30801|30829.4|30804.4|30826|30801|21
1761322200000|2025-10-24 16:10:00|30826.5|30801.5|30817|30792|30826.5|30801.5|30816.5|30791.5|15
1761322500000|2025-10-24 16:15:00|30816.5|30791.5|30818.5|30793.5|30820.5|30795.5|30816.5|30791.5|7
1761322800000|2025-10-24 16:20:00|30818|30793|30820|30795|30820|30795|30815.5|30790.5|19
1761323100000|2025-10-24 16:25:00|30819.5|30794.5|30817|30792|30819.5|30794.5|30816|30791|8
1761323400000|2025-10-24 16:30:00|30816.5|30791.5|30818|30793|30818|30793|30816|30791|9
1761323700000|2025-10-24 16:35:00|30819|30794|30820|30795|30821.5|30796.5|30818.5|30793.5|12
1761324000000|2025-10-24 16:40:00|30821|30796|30821.5|30796.5|30822.5|30797.5|30821|30796|5
1761324300000|2025-10-24 16:45:00|30821|30796|30821|30796|30821|30796|30819.5|30794.5|11
1761324600000|2025-10-24 16:50:00|30820.5|30795.5|30819.5|30794.5|30820.5|30795.5|30819|30794|10
1761324900000|2025-10-24 16:55:00|30819.2|30794.2|30819.5|30794.5|30820.5|30795.5|30818.7|30793.7|20
1761325200000|2025-10-24 17:00:00|30819|30794|30815|30790|30819|30794|30814|30789|21
1761325500000|2025-10-24 17:05:00|30816|30791|30816.5|30791.5|30817|30792|30816|30791|8
1761325800000|2025-10-24 17:10:00|30817|30792|30810|30785|30817|30792|30809.5|30784.5|14
1761326100000|2025-10-24 17:15:00|30809.5|30784.5|30810|30785|30810|30785|30809.5|30784.5|2
1761326400000|2025-10-24 17:20:00|30809.5|30784.5|30809|30784|30809.5|30784.5|30807|30782|9
1761326700000|2025-10-24 17:25:00|30809.5|30784.5|30805|30780|30809.5|30784.5|30805|30780|7
1761327000000|2025-10-24 17:30:00|30801.5|30776.5|30813|30788|30814.1|30789.1|30796.5|30771.5|37
1761327300000|2025-10-24 17:35:00|30812.5|30787.5|30810.5|30785.5|30812.5|30787.5|30810.5|30785.5|5
1761327600000|2025-10-24 17:40:00|30811|30786|30812.5|30787.5|30812.5|30787.5|30811|30786|7
1761327900000|2025-10-24 17:45:00|30812.4|30787.4|30811|30786|30812.5|30787.5|30811|30786|5
1761328200000|2025-10-24 17:50:00|30811.5|30786.5|30812.5|30787.5|30813.1|30788.1|30811.5|30786.5|7
1761328500000|2025-10-24 17:55:00|30812|30787|30807|30782|30812|30787|30802|30777|19
1761328800000|2025-10-24 18:00:00|30807.5|30782.5|30811.5|30786.5|30813.1|30788.1|30807.5|30782.5|11
1761329100000|2025-10-24 18:05:00|30812.1|30787.1|30811.5|30786.5|30813.5|30788.5|30810.8|30785.8|15
1761329400000|2025-10-24 18:10:00|30811|30786|30808.5|30783.5|30811.5|30786.5|30808.3|30783.3|13
1761329700000|2025-10-24 18:15:00|30808.9|30783.9|30807.5|30782.5|30808.9|30783.9|30806.5|30781.5|5
1761330000000|2025-10-24 18:20:00|30807|30782|30810.5|30785.5|30810.5|30785.5|30807|30782|6
1761330300000|2025-10-24 18:25:00|30810|30785|30811|30786|30811.5|30786.5|30810|30785|8
1761330600000|2025-10-24 18:30:00|30810.5|30785.5|30808|30783|30810.5|30785.5|30808|30783|5
1761330900000|2025-10-24 18:35:00|30808.5|30783.5|30809|30784|30810.5|30785.5|30807|30782|18
1761331200000|2025-10-24 18:40:00|30808.5|30783.5|30808|30783|30808.5|30783.5|30804|30779|46
1761331500000|2025-10-24 18:45:00|30805.5|30780.5|30807.2|30782.2|30817|30787.6|30799|30774|91
1761331800000|2025-10-24 18:50:00|30807|30782|30804.5|30779.5|30808.1|30783.1|30802.5|30777.5|116
1761332100000|2025-10-24 18:55:00|30805.6|30780.6|30806.6|30781.6|30813.6|30788.6|30802.5|30777.5|47
1761332400000|2025-10-24 19:00:00|30807.1|30782.1|30808|30783|30810.6|30785.6|30807.1|30782.1|13
1761332700000|2025-10-24 19:05:00|30807.5|30782.5|30803.1|30778.1|30807.5|30782.5|30802|30777|42
1761333000000|2025-10-24 19:10:00|30802.5|30777.5|30803.1|30778.1|30803.5|30778.5|30802.5|30777.5|33
1761333300000|2025-10-24 19:15:00|30802.5|30777.5|30803|30778|30803.6|30778.6|30802|30777|31
1761333600000|2025-10-24 19:20:00|30801.9|30776.9|30809.6|30784.6|30812.1|30784.6|30801.9|30776.4|33
1761333900000|2025-10-24 19:25:00|30808.6|30783.6|30811.6|30786.6|30811.6|30786.6|30808.6|30783.6|3
1761334200000|2025-10-24 19:30:00|30812.4|30787.4|30817.3|30776.8|30818.3|30787.8|30810.6|30776.8|5
1761334500000|2025-10-24 19:35:00|30809.6|30784.6|30804.5|30779.5|30817.3|30787.8|30803.6|30772.8|74
1761334800000|2025-10-24 19:40:00|30803.9|30778.9|30813.3|30772.8|30814.3|30782.6|30803.6|30772.8|198
1761335100000|2025-10-24 19:45:00|30804.6|30779.6|30822.9|30767.2|30823.5|30780.6|30803.6|30755.6|138
1761335400000|2025-10-24 19:50:00|30822.3|30767.8|30817.3|30776.8|30822.3|30776.8|30815.3|30767.8|4
1761335700000|2025-10-24 19:55:00|30810.6|30785.6|30810.6|30785.6|30810.6|30785.6|30810.6|30785.6|1
1761526800000|2025-10-27 01:00:00|30775.9|30730.5|30745.5|30720.5|30777.8|30733.7|30744.3|30711.7|41
1761527100000|2025-10-27 01:05:00|30745.6|30720.6|30727.1|30702.1|30746.6|30724.1|30715|30695|104
1761527400000|2025-10-27 01:10:00|30726.9|30701.9|30698.5|30673.5|30737|30701.9|30685.7|30657.2|132
1761527700000|2025-10-27 01:15:00|30699.5|30674.5|30687.8|30667.8|30720.8|30689.7|30684.1|30664.1|89
1761528000000|2025-10-27 01:20:00|30687.3|30667.3|30705|30685|30706.5|30686.5|30683.5|30663.5|64
1761528300000|2025-10-27 01:25:00|30704.5|30684.5|30716.6|30696.6|30719.3|30699.3|30702.5|30682.5|63
1761528600000|2025-10-27 01:30:00|30716.1|30696.1|30727.9|30707.9|30754.8|30734.8|30715.6|30695.6|101
1761528900000|2025-10-27 01:35:00|30729.3|30709.3|30743|30723|30746.3|30726.3|30729.3|30709.3|46
1761529200000|2025-10-27 01:40:00|30743.5|30723.5|30747|30722|30747.5|30724.5|30742.8|30719.8|41
1761529500000|2025-10-27 01:45:00|30746.5|30721.5|30746|30721|30746.5|30721.5|30743.5|30718.5|37
1761529800000|2025-10-27 01:50:00|30746.7|30721.7|30738|30713|30748|30723|30737.6|30712.6|68
1761530100000|2025-10-27 01:55:00|30737.7|30712.7|30729|30704|30737.7|30712.7|30728.6|30703.6|36
1761530400000|2025-10-27 02:00:00|30728.4|30703.4|30733|30713|30737|30714.5|30728.4|30703.4|36
1761530700000|2025-10-27 02:05:00|30732.5|30712.5|30744.5|30724.5|30750.1|30730.1|30732.5|30712.5|32
1761531000000|2025-10-27 02:10:00|30745|30725|30747.5|30727.5|30748.4|30728.4|30745|30725|42
1761531300000|2025-10-27 02:15:00|30747.6|30727.6|30739.1|30719.1|30747.6|30727.6|30737.9|30717.9|52
1761531600000|2025-10-27 02:20:00|30738.7|30718.7|30748|30728|30748.5|30728.5|30737.5|30717.5|74
1761531900000|2025-10-27 02:25:00|30747.9|30727.9|30751|30731|30751.7|30731.7|30747.8|30727.8|54
1761532200000|2025-10-27 02:30:00|30751.3|30731.3|30757.5|30737.5|30757.5|30737.5|30751|30731|52
1761532500000|2025-10-27 02:35:00|30755|30735|30759.1|30739.1|30771.1|30751.1|30755|30735|36
1761532800000|2025-10-27 02:40:00|30756.1|30736.1|30757.5|30737.5|30762.5|30742.5|30755.7|30735.7|15
1761533100000|2025-10-27 02:45:00|30757.1|30737.1|30755.5|30735.5|30757.1|30737.1|30755.1|30735.1|14
1761533400000|2025-10-27 02:50:00|30758.1|30738.1|30755.1|30735.1|30758.5|30738.5|30754.7|30734.7|16
1761533700000|2025-10-27 02:55:00|30754.5|30734.5|30756|30736|30762.1|30742.1|30750.7|30730.7|49
1761534000000|2025-10-27 03:00:00|30756.5|30736.5|30759.5|30739.5|30761|30741|30756|30736|41
1761534300000|2025-10-27 03:05:00|30759.4|30739.4|30750.4|30730.4|30760.5|30740.5|30747.5|30727.5|46
1761534600000|2025-10-27 03:10:00|30750.9|30730.9|30749.2|30729.2|30750.9|30730.9|30748.6|30728.6|34
1761534900000|2025-10-27 03:15:00|30749.3|30729.3|30744|30724|30750.3|30730.3|30743.9|30723.9|43
1761535200000|2025-10-27 03:20:00|30744.2|30724.2|30738.8|30718.8|30744.5|30724.5|30737|30717|44
1761535500000|2025-10-27 03:25:00|30738.5|30718.5|30732.5|30712.5|30738.5|30718.5|30732.5|30712.5|34
1761535800000|2025-10-27 03:30:00|30733|30713|30742.5|30722.5|30744.4|30724.4|30732.5|30712.5|29
1761536100000|2025-10-27 03:35:00|30742.1|30722.1|30745|30725|30747.6|30727.6|30741.8|30721.8|43
1761536400000|2025-10-27 03:40:00|30745.5|30725.5|30745|30725|30745.5|30725.5|30744|30724|11
1761536700000|2025-10-27 03:45:00|30744.9|30724.9|30747.5|30727.5|30749.4|30729.4|30744.9|30724.9|12
1761537000000|2025-10-27 03:50:00|30749.4|30729.4|30745.5|30725.5|30749.4|30729.4|30744.9|30724.9|14
1761537300000|2025-10-27 03:55:00|30745|30725|30745.9|30725.9|30747.5|30727.5|30745|30725|13
1761537600000|2025-10-27 04:00:00|30745.5|30725.5|30753.4|30733.4|30756.5|30736.5|30745.5|30725.5|35
1761537900000|2025-10-27 04:05:00|30753.5|30733.5|30751.5|30731.5|30758.6|30738.6|30750.9|30730.9|13
1761538200000|2025-10-27 04:10:00|30751.1|30731.1|30749.5|30729.5|30751.5|30731.5|30747.1|30727.1|19
1761538500000|2025-10-27 04:15:00|30750.5|30730.5|30751|30731|30751|30731|30750|30730|3
1761538800000|2025-10-27 04:20:00|30750.5|30730.5|30750.9|30730.9|30754.2|30734.2|30750.5|30730.5|15
1761539100000|2025-10-27 04:25:00|30751.3|30731.3|30748.5|30728.5|30751.3|30731.3|30747.7|30727.7|33
1761539400000|2025-10-27 04:30:00|30749|30729|30747.5|30727.5|30751.5|30731.5|30747.5|30727.5|15
1761539700000|2025-10-27 04:35:00|30748|30728|30755.5|30735.5|30755.5|30735.5|30748|30728|12
1761540000000|2025-10-27 04:40:00|30754.9|30734.9|30752.5|30732.5|30755.5|30735.5|30747.5|30727.5|38
1761540300000|2025-10-27 04:45:00|30752.2|30732.2|30755|30735|30755.5|30735.5|30752.2|30732.2|36
1761540600000|2025-10-27 04:50:00|30754.5|30734.5|30753|30733|30754.7|30734.7|30753|30733|19
1761540900000|2025-10-27 04:55:00|30753.5|30733.5|30747.5|30727.5|30753.5|30733.5|30745.5|30725.5|13
1761541200000|2025-10-27 05:00:00|30749.1|30729.1|30751.5|30731.5|30752.5|30732.5|30749|30729|21
1761541500000|2025-10-27 05:05:00|30752|30732|30750|30730|30752.6|30732.6|30749|30729|21
1761541800000|2025-10-27 05:10:00|30749.5|30729.5|30750.5|30730.5|30752.1|30732.1|30749.5|30729.5|12
1761542100000|2025-10-27 05:15:00|30751|30731|30752.1|30732.1|30754.5|30734.5|30751|30731|12
1761542400000|2025-10-27 05:20:00|30752.4|30732.4|30754|30734|30754|30734|30752.4|30732.4|17
1761542700000|2025-10-27 05:25:00|30753.5|30733.5|30754.1|30734.1|30754.1|30734.1|30750.1|30730.1|14
1761543000000|2025-10-27 05:30:00|30753.5|30733.5|30745.4|30725.4|30754.5|30734.5|30743.1|30723.1|35
1761543300000|2025-10-27 05:35:00|30745.9|30725.9|30750.5|30730.5|30756.2|30736.2|30745.7|30725.7|34
1761543600000|2025-10-27 05:40:00|30750.6|30730.6|30752.5|30732.5|30757|30737|30750.4|30730.4|15
1761543900000|2025-10-27 05:45:00|30753.1|30733.1|30753|30733|30757.5|30737.5|30751|30731|31
1761544200000|2025-10-27 05:50:00|30753.5|30733.5|30755.5|30735.5|30757.5|30737.5|30753.5|30733.5|39
1761544500000|2025-10-27 05:55:00|30755.1|30735.1|30747.9|30727.9|30755.9|30735.9|30745.5|30725.5|51
1761544800000|2025-10-27 06:00:00|30747.8|30727.8|30742|30722|30747.9|30727.9|30742|30722|28
1761545100000|2025-10-27 06:05:00|30740.5|30720.5|30710|30690|30741.4|30721.4|30701.8|30681.8|141
1761545400000|2025-10-27 06:10:00|30710.2|30690.2|30699.4|30679.4|30725.5|30700.5|30699.4|30679.4|128
1761545700000|2025-10-27 06:15:00|30697.5|30677.5|30697.5|30677.5|30699.4|30679.4|30697.2|30677.2|7
1761546000000|2025-10-27 06:20:00|30680|30660|30698|30678|30698.1|30678.1|30675.5|30655.5|65
1761546300000|2025-10-27 06:25:00|30696.8|30676.8|30701.6|30681.6|30701.7|30681.7|30693.5|30673.3|92
1761546600000|2025-10-27 06:30:00|30701.7|30681.7|30703.1|30683.1|30709.4|30689.4|30700.2|30680.2|49
1761546900000|2025-10-27 06:35:00|30704.7|30684.7|30705|30685|30708.7|30688.7|30701.5|30681.5|57
1761547200000|2025-10-27 06:40:00|30706.1|30686.1|30708.9|30688.9|30709.3|30689.3|30700.4|30680.4|35
1761547500000|2025-10-27 06:45:00|30709.3|30689.3|30723.5|30703.5|30723.5|30703.5|30706.1|30686.1|82
1761547800000|2025-10-27 06:50:00|30722.1|30702.1|30716.1|30696.1|30724.1|30704.1|30715.5|30695.5|45
1761548100000|2025-10-27 06:55:00|30716.5|30696.5|30704.9|30684.9|30726.8|30706.8|30704.7|30684.7|83
1761548400000|2025-10-27 07:00:00|30704.8|30684.8|30705|30685|30708.1|30688.1|30704.1|30684.1|52
1761548700000|2025-10-27 07:05:00|30705.3|30685.3|30701.5|30681.5|30709.3|30689.3|30699.1|30679.1|38
1761549000000|2025-10-27 07:10:00|30701.9|30681.9|30704.5|30684.5|30705.5|30685.5|30701.9|30681.9|32
1761549300000|2025-10-27 07:15:00|30704.4|30684.4|30707|30687|30707|30687|30704|30684|23
1761549600000|2025-10-27 07:20:00|30707.5|30687.5|30711.5|30691.5|30712|30692|30707|30687|44
1761549900000|2025-10-27 07:25:00|30711|30691|30715.3|30695.3|30716.9|30696.9|30707.5|30687.5|27
1761550200000|2025-10-27 07:30:00|30715.4|30695.4|30710.5|30690.5|30717|30695.4|30710|30689.8|17
1761550500000|2025-10-27 07:35:00|30711|30691|30710|30690|30712.1|30692.1|30709.8|30689.8|30
1761550800000|2025-10-27 07:40:00|30710.5|30690.5|30713|30693|30714.5|30694.5|30710|30690|41
1761551100000|2025-10-27 07:45:00|30712.5|30692.5|30713.5|30693.5|30717.5|30697.5|30712.5|30692.5|31
1761551400000|2025-10-27 07:50:00|30714|30694|30714|30694|30715.2|30695.2|30712.7|30692.7|23
1761551700000|2025-10-27 07:55:00|30714.5|30694.5|30716|30696|30716|30696|30712.5|30692.5|20
1761552000000|2025-10-27 08:00:00|30715|30695|30715.1|30695.1|30716.5|30696.5|30712.5|30692.5|24
1761552300000|2025-10-27 08:05:00|30715|30695|30715|30695|30716|30696|30714.5|30694.5|10
1761552600000|2025-10-27 08:10:00|30716.1|30696.1|30705.5|30685.5|30717.1|30697.1|30704.1|30684.1|43
1761552900000|2025-10-27 08:15:00|30706.1|30686.1|30703.5|30683.5|30706.1|30686.1|30703.1|30683.1|12
1761553200000|2025-10-27 08:20:00|30703.7|30683.7|30703.5|30683.5|30707.1|30687.1|30702.5|30682.5|33
1761553500000|2025-10-27 08:25:00|30704|30684|30704.4|30684.4|30704.7|30684.7|30702.5|30682.5|13
1761553800000|2025-10-27 08:30:00|30703.9|30683.9|30706|30686|30706|30686|30701.1|30681.1|22
1761554100000|2025-10-27 08:35:00|30705.5|30685.5|30693.1|30673.1|30706.5|30686.5|30693|30673|21
1761554400000|2025-10-27 08:40:00|30693|30673|30695.5|30675.5|30696|30676|30692.5|30672.5|38
1761554700000|2025-10-27 08:45:00|30695|30675|30698.1|30678.1|30699.1|30679.1|30692.5|30672.5|62
1761555000000|2025-10-27 08:50:00|30697.5|30677.5|30692.5|30672.5|30699.1|30679.1|30692.5|30672.5|19
1761555300000|2025-10-27 08:55:00|30691.2|30671.2|30690.5|30670.5|30692.9|30672.9|30684.3|30664.3|27
1761555600000|2025-10-27 09:00:00|30688.1|30668.1|30690.7|30670.7|30691.5|30671.5|30681.5|30661.5|66
1761555900000|2025-10-27 09:05:00|30690.5|30670.5|30689.5|30669.5|30694.9|30674.9|30688.3|30668.3|50
1761556200000|2025-10-27 09:10:00|30688.1|30668.1|30682.5|30662.5|30689.1|30669.1|30678.1|30658.1|29
1761556500000|2025-10-27 09:15:00|30682.1|30662.1|30684.1|30664.1|30685.1|30665.1|30679.1|30659.1|27
1761556800000|2025-10-27 09:20:00|30684.5|30664.5|30683.1|30663.1|30684.5|30664.5|30683.1|30663.1|12
1761557100000|2025-10-27 09:25:00|30683.5|30663.5|30686.1|30666.1|30687.1|30667.1|30683.5|30663.5|13
1761557400000|2025-10-27 09:30:00|30685.1|30665.1|30674.5|30654.5|30687.1|30667.1|30660.5|30640.5|78
1761557700000|2025-10-27 09:35:00|30674|30654|30655.1|30635.1|30674.1|30654.1|30654.4|30630.9|72
1761558000000|2025-10-27 09:40:00|30654.5|30634.5|30655.1|30635.1|30656.5|30636.5|30650.1|30630.1|38
1761558300000|2025-10-27 09:45:00|30654|30634|30654.5|30634.5|30655.5|30635.5|30649.1|30629.1|21
1761558600000|2025-10-27 09:50:00|30650.1|30630.1|30650|30630|30650.6|30630.6|30650|30630|25
1761558900000|2025-10-27 09:55:00|30650.2|30630.2|30651.2|30631.2|30652.7|30632.7|30650|30630|51
1761559200000|2025-10-27 10:00:00|30651|30631|30655|30635|30658.2|30638.2|30651|30631|14
1761559500000|2025-10-27 10:05:00|30655.5|30635.5|30662.5|30642.5|30674|30649.5|30655.5|30635.5|45
1761559800000|2025-10-27 10:10:00|30665|30645|30670.1|30650.1|30681|30661|30662.5|30642.5|83
1761560100000|2025-10-27 10:15:00|30670.5|30650.5|30669.5|30649.5|30675.5|30655.5|30669.1|30649.1|65
1761560400000|2025-10-27 10:20:00|30670.1|30650.1|30666|30646|30670.1|30650.1|30663.5|30643.5|89
1761560700000|2025-10-27 10:25:00|30671|30651|30666|30646|30672.4|30652.4|30664|30644|74
1761561000000|2025-10-27 10:30:00|30666.4|30646.4|30663|30643|30666.4|30646.4|30663|30643|9
1761561300000|2025-10-27 10:35:00|30663.5|30643.5|30660|30640|30666|30646|30659.5|30639.5|32
1761561600000|2025-10-27 10:40:00|30661|30641|30661.5|30641.5|30664|30644|30659.5|30639.5|34
1761561900000|2025-10-27 10:45:00|30659|30639|30659.5|30639.5|30661.5|30641.5|30658|30638|32
1761562200000|2025-10-27 10:50:00|30661|30641|30661|30641|30661.4|30641.4|30658.5|30638.5|22
1761562500000|2025-10-27 10:55:00|30659.5|30639.5|30664|30644|30665|30645|30659|30639|23
1761562800000|2025-10-27 11:00:00|30664.5|30644.5|30663.5|30643.5|30666.5|30646.5|30660.7|30640.7|30
1761563100000|2025-10-27 11:05:00|30663|30643|30646.5|30626.5|30665|30645|30646.5|30626.2|42
1761563400000|2025-10-27 11:10:00|30647|30627|30649.1|30629.1|30653.5|30633.5|30646|30626|24
1761563700000|2025-10-27 11:15:00|30649.5|30629.5|30649.1|30629.1|30650.5|30630.5|30648.1|30628.1|8
1761564000000|2025-10-27 11:20:00|30652.5|30632.5|30650|30630|30652.5|30632.5|30644.5|30624.5|32
1761564300000|2025-10-27 11:25:00|30652.9|30632.9|30646.4|30626.4|30664.8|30644.8|30646.4|30625.8|69
1761564600000|2025-10-27 11:30:00|30651.4|30631.4|30657.5|30637.5|30664.5|30644.5|30645|30625|54
1761564900000|2025-10-27 11:35:00|30657.1|30637.1|30665.5|30645.5|30673.5|30653.5|30655.5|30635.5|105
1761565200000|2025-10-27 11:40:00|30666.1|30646.1|30666|30646|30666.1|30646.1|30665.5|30645.5|21
1761565800000|2025-10-27 11:50:00|30675.5|30655.5|30656.5|30636.5|30677.1|30657.1|30651.1|30631.1|42
1761566100000|2025-10-27 11:55:00|30656.3|30636.3|30652.1|30632.1|30657.2|30637.2|30651.7|30631.7|46
1761566400000|2025-10-27 12:00:00|30652.7|30632.7|30651.5|30631.5|30654.9|30634.9|30649.5|30629.5|41
1761566700000|2025-10-27 12:05:00|30651.1|30631.1|30660.5|30640.5|30661|30641|30648.1|30628.1|15
1761567000000|2025-10-27 12:10:00|30661|30641|30657.1|30637.1|30661|30641|30656.5|30636.5|12
1761567300000|2025-10-27 12:15:00|30656|30636|30656.1|30636.1|30660.1|30640.1|30655.1|30635.1|19
1761567600000|2025-10-27 12:20:00|30656|30636|30656.5|30636.5|30657.6|30637.6|30655.4|30635.4|8
1761567900000|2025-10-27 12:25:00|30655|30635|30657.5|30632.5|30662.7|30639.5|30654.5|30632|21
1761568200000|2025-10-27 12:30:00|30655|30635|30655.1|30635.1|30656.8|30636.8|30654.3|30634.3|31
1761568500000|2025-10-27 12:35:00|30654.5|30634.5|30656|30636|30656.1|30636.1|30647.5|30627.5|50
1761568800000|2025-10-27 12:40:00|30653.5|30633.5|30647.5|30627.5|30657.2|30637.2|30642.5|30622.5|36
1761569100000|2025-10-27 12:45:00|30646.5|30626.5|30650|30630|30650.5|30630.5|30646.5|30626.5|5
1761569400000|2025-10-27 12:50:00|30653.5|30633.5|30650.5|30630.5|30653.7|30633.7|30649.9|30629.9|13
1761569700000|2025-10-27 12:55:00|30652.5|30632.5|30653.1|30633.1|30653.5|30633.5|30647.5|30627.5|12
1761570000000|2025-10-27 13:00:00|30653.4|30633.4|30650|30630|30654.5|30634.5|30650|30630|5
1761570300000|2025-10-27 13:05:00|30650.5|30630.5|30652.5|30632.5|30657.5|30637.5|30650|30630|7
1761570600000|2025-10-27 13:10:00|30651.5|30631.5|30655|30635|30655|30635|30650|30630|9
1761570900000|2025-10-27 13:15:00|30655.5|30635.5|30653.5|30633.5|30655.5|30635.5|30653|30633|8
1761571200000|2025-10-27 13:20:00|30651.5|30631.5|30654.1|30634.1|30656|30636|30650.5|30630.5|11
1761571500000|2025-10-27 13:25:00|30654.2|30634.2|30653.4|30633.4|30656.6|30636.6|30651.4|30631.4|17
1761571800000|2025-10-27 13:30:00|30653.2|30633.2|30661.5|30641.5|30665|30645|30651.4|30631.4|29
1761572100000|2025-10-27 13:35:00|30662|30642|30665.6|30645.6|30667.6|30647.6|30656.5|30636.5|30
1761572400000|2025-10-27 13:40:00|30666.2|30646.2|30670.1|30650.1|30671.6|30651.6|30666.2|30646.2|10
1761572700000|2025-10-27 13:45:00|30679.5|30659.5|30681|30661|30684.1|30664.1|30673.5|30653.5|41
1761573000000|2025-10-27 13:50:00|30677.5|30657.5|30681|30661|30681|30661|30677.5|30657.5|10
1761573300000|2025-10-27 13:55:00|30680.5|30660.5|30665|30645|30680.5|30660.5|30665|30645|10
1761573600000|2025-10-27 14:00:00|30665.1|30645.1|30669.5|30649.5|30670|30650|30665|30645|7
1761573900000|2025-10-27 14:05:00|30668.5|30648.5|30656|30636|30668.5|30648.5|30656|30636|7
1761574200000|2025-10-27 14:10:00|30650.5|30630.5|30655.1|30635.1|30660.5|30640.5|30650.5|30630.5|28
1761574500000|2025-10-27 14:15:00|30655.5|30635.5|30655.6|30635.6|30658.8|30638.8|30654.2|30634.2|19
1761574800000|2025-10-27 14:20:00|30656|30636|30655.2|30635.2|30656|30636|30654|30634|23
1761575100000|2025-10-27 14:25:00|30655.4|30635.4|30650.5|30630.5|30655.4|30635.4|30650.5|30630.5|11
1761575400000|2025-10-27 14:30:00|30651|30631|30650.8|30630.8|30656|30636|30650|30630|46
1761575700000|2025-10-27 14:35:00|30652|30632|30652.5|30632.5|30656|30636|30650.3|30630.3|12
1761576000000|2025-10-27 14:40:00|30653|30633|30652|30632|30655.5|30635.5|30647.5|30627.5|13
1761576300000|2025-10-27 14:45:00|30651.5|30631.5|30658.8|30638.8|30658.8|30638.8|30651|30631|17
1761576600000|2025-10-27 14:50:00|30656.8|30636.8|30652.9|30632.9|30656.9|30636.9|30652.6|30632.6|28
1761576900000|2025-10-27 14:55:00|30653|30633|30653|30633|30653|30633|30651.5|30631.5|6
1761577200000|2025-10-27 15:00:00|30652.9|30632.9|30654.3|30634.3|30656.5|30636.5|30651.5|30631.5|18
1761577500000|2025-10-27 15:05:00|30654.6|30634.6|30657.5|30637.5|30661.5|30641.5|30651.4|30631.4|50
1761577800000|2025-10-27 15:10:00|30655.5|30635.5|30655|30635|30655.5|30635.5|30652|30632|14
1761578100000|2025-10-27 15:15:00|30654.9|30634.9|30654.5|30634.5|30655|30635|30652|30632|16
1761578400000|2025-10-27 15:20:00|30655|30635|30655|30635|30655|30635|30652.1|30632.1|11
1761578700000|2025-10-27 15:25:00|30649.5|30629.5|30650|30630|30650.1|30630.1|30648.9|30628.9|5
1761579000000|2025-10-27 15:30:00|30650.5|30630.5|30646|30626|30650.5|30630.5|30644.5|30624.5|6
1761579300000|2025-10-27 15:35:00|30646.5|30626.5|30646|30626|30646.5|30626.5|30645.4|30625.4|8
1761579600000|2025-10-27 15:40:00|30645|30625|30644.5|30624.5|30646|30626|30633|30613|31
1761579900000|2025-10-27 15:45:00|30643.3|30623.3|30642.5|30622.5|30643.3|30623.3|30642.5|30622.5|14
1761580200000|2025-10-27 15:50:00|30642.7|30622.7|30642.7|30622.7|30643.1|30623.1|30642.7|30622.7|3
1761580500000|2025-10-27 15:55:00|30643.1|30623.1|30634.5|30614.5|30643.1|30623.1|30633.2|30613.2|108
1761580800000|2025-10-27 16:00:00|30635|30615|30637|30617|30641.5|30621.5|30628.5|30608.5|30
1761581100000|2025-10-27 16:05:00|30637.5|30617.5|30633|30613|30638.5|30618.5|30627.5|30607.5|33
1761581400000|2025-10-27 16:10:00|30632.1|30612.1|30630.5|30610.5|30633|30613|30630.5|30610.5|11
1761581700000|2025-10-27 16:15:00|30631|30611|30630.5|30610.5|30631|30611|30625.2|30605.2|18
1761582000000|2025-10-27 16:20:00|30630|30610|30629.1|30609.1|30630|30610|30622.5|30602.5|14
1761582300000|2025-10-27 16:25:00|30629.3|30609.3|30630|30610|30631|30611|30629.3|30609.3|17
1761582600000|2025-10-27 16:30:00|30630.2|30610.2|30637.6|30612.6|30642|30622|30630|30610|38
1761582900000|2025-10-27 16:35:00|30637.2|30612.2|30636.5|30616.5|30643|30622.5|30636|30611|27
1761583200000|2025-10-27 16:40:00|30637|30617|30638.5|30618.5|30639|30619|30637|30617|11
1761583500000|2025-10-27 16:45:00|30639|30619|30633|30613|30644.5|30624.5|30633|30613|19
1761583800000|2025-10-27 16:50:00|30632.1|30612.1|30632.5|30612.5|30633.1|30613.1|30630|30610|21
1761584100000|2025-10-27 16:55:00|30631.5|30611.5|30629.2|30609.2|30631.5|30611.5|30625.9|30605.9|18
1761584400000|2025-10-27 17:00:00|30631.1|30611.1|30631.4|30611.4|30631.6|30611.6|30631.1|30611.1|3
1761584700000|2025-10-27 17:05:00|30631.3|30611.3|30633.7|30613.7|30633.7|30613.7|30628.9|30608.9|9
1761585000000|2025-10-27 17:10:00|30636.1|30616.1|30626|30601|30639.3|30619.3|30621.2|30601|24
1761585300000|2025-10-27 17:15:00|30625.5|30600.5|30626|30601|30626|30601|30624.3|30599.3|3
1761585600000|2025-10-27 17:20:00|30626.5|30601.5|30623.5|30598.5|30626.5|30601.5|30621.5|30596.5|10
1761585900000|2025-10-27 17:25:00|30624|30599|30624.6|30599.6|30624.6|30599.6|30623.5|30598.5|6
1761586200000|2025-10-27 17:30:00|30624.2|30599.2|30624.6|30599.6|30624.6|30599.6|30624.2|30599.2|2
1761586500000|2025-10-27 17:35:00|30624|30599|30620|30595|30624|30599|30620|30595|3
1761586800000|2025-10-27 17:40:00|30620.6|30595.6|30625|30600|30625.6|30600.6|30620|30595|16
1761587100000|2025-10-27 17:45:00|30624.5|30599.5|30624|30599|30624.5|30599.5|30624|30599|6
1761587400000|2025-10-27 17:50:00|30623.5|30598.5|30623|30598|30624|30599|30623|30598|6
1761587700000|2025-10-27 17:55:00|30622.5|30597.5|30623|30598|30623|30598|30622.5|30597.5|2
1761588000000|2025-10-27 18:00:00|30623.5|30598.5|30624|30599|30624.5|30599.5|30623|30598|6
1761588300000|2025-10-27 18:05:00|30623.9|30598.9|30623.9|30598.9|30623.9|30598.9|30623.4|30598.4|4
1761588600000|2025-10-27 18:10:00|30624|30599|30625.5|30600.5|30625.5|30600.5|30624|30599|3
1761588900000|2025-10-27 18:15:00|30626|30601|30639.9|30619.9|30645.5|30625.5|30623.3|30601|59
1761589200000|2025-10-27 18:20:00|30640.1|30620.1|30639.4|30619.4|30648|30627.2|30631.7|30611.7|46
1761589500000|2025-10-27 18:25:00|30643.3|30623.3|30632.5|30612.5|30644.7|30624.7|30631.2|30611.2|15
1761590100000|2025-10-27 18:35:00|30631|30611|30632.5|30612.5|30635|30612.5|30631|30610|5
1761590400000|2025-10-27 18:40:00|30634.4|30614.4|30632.4|30612.4|30636.8|30616.8|30631.4|30611.4|12
1761590700000|2025-10-27 18:45:00|30634.8|30614.8|30626.2|30601.2|30634.8|30614.8|30626|30601|20
1761591000000|2025-10-27 18:50:00|30621|30601|30622.5|30602.5|30623.9|30603.9|30621|30601|9
1761591300000|2025-10-27 18:55:00|30623|30603|30624|30604|30624.5|30604.5|30615.5|30595.5|30
1761591600000|2025-10-27 19:00:00|30624.4|30604.4|30624.3|30604.3|30624.9|30604.9|30624.3|30604.3|5
1761591900000|2025-10-27 19:05:00|30623.7|30603.7|30623.9|30603.9|30624.4|30604.4|30622.9|30602.9|10
1761592200000|2025-10-27 19:10:00|30623.7|30603.7|30623.9|30603.9|30623.9|30603.9|30623.7|30603.7|2
1761592500000|2025-10-27 19:15:00|30623.7|30603.7|30624.5|30604.5|30624.9|30604.9|30622.9|30602.9|15
1761592800000|2025-10-27 19:20:00|30624.8|30604.8|30627.4|30602.4|30627.5|30604.8|30623.4|30601.2|15
1761593100000|2025-10-27 19:25:00|30627.2|30602.2|30626.8|30601.8|30627.9|30602.9|30626.4|30601.4|17
1761593400000|2025-10-27 19:30:00|30627.4|30602.4|30632.8|30607.8|30636.9|30611.9|30626.4|30601.4|21
1761593700000|2025-10-27 19:35:00|30631.2|30606.2|30631.8|30606.8|30631.8|30606.8|30631.2|30606.2|3
1761594000000|2025-10-27 19:40:00|30632.4|30607.4|30632.9|30607.9|30633.4|30608.4|30631.4|30606.4|19
1761594300000|2025-10-27 19:45:00|30633.4|30608.4|30627.8|30602.8|30642|30617|30627.8|30602.8|33
1761594600000|2025-10-27 19:50:00|30627.7|30602.7|30626.8|30601.8|30629.9|30604.9|30626.2|30601.2|10
1761594900000|2025-10-27 19:55:00|30626.4|30601.4|30627.4|30602.4|30627.4|30602.4|30625.8|30600.8|13
1761613200000|2025-10-28 01:00:00|30650.5|30594.4|30633.9|30608.9|30650.5|30620.6|30615|30591.3|92
1761613500000|2025-10-28 01:05:00|30634|30609|30628.5|30608.5|30634.7|30612.3|30618|30598|79
1761613800000|2025-10-28 01:10:00|30628.1|30608.1|30628.1|30603.1|30630.5|30608.3|30612.5|30592.5|63
1761614100000|2025-10-28 01:15:00|30625.6|30605.6|30634.5|30614.5|30640|30620|30615|30595|59
1761614400000|2025-10-28 01:20:00|30635|30615|30636.1|30616.1|30637.5|30617.5|30625.5|30605.5|58
1761614700000|2025-10-28 01:25:00|30635.5|30615.5|30628.5|30608.5|30638.2|30618.2|30628.1|30605.5|95
1761615000000|2025-10-28 01:30:00|30628.1|30608.1|30635.6|30615.6|30635.7|30615.7|30627.5|30607.5|52
1761615300000|2025-10-28 01:35:00|30633.1|30613.1|30631.5|30611.5|30635.1|30615.1|30628.1|30608.1|47
1761615600000|2025-10-28 01:40:00|30632|30612|30630.6|30610.6|30632|30612|30629.5|30609.5|27
1761615900000|2025-10-28 01:45:00|30630.1|30610.1|30653|30633|30657|30637|30630.1|30610.1|43
1761616200000|2025-10-28 01:50:00|30653.2|30633.2|30654|30634|30660|30635.5|30650.1|30630.1|58
1761616500000|2025-10-28 01:55:00|30654.3|30634.3|30636.2|30616.2|30654.4|30634.4|30636.1|30616.1|69
1761616800000|2025-10-28 02:00:00|30639.6|30619.6|30620.4|30576.7|30640.1|30620.1|30589.4|30557.4|130
1761617100000|2025-10-28 02:05:00|30621.2|30577.9|30620.8|30600.8|30623.7|30600.8|30610.7|30577.9|70
1761617400000|2025-10-28 02:10:00|30620.5|30600.5|30614.5|30594.5|30632.2|30610.4|30613.1|30593.1|62
1761617700000|2025-10-28 02:15:00|30613.1|30593.1|30620.5|30600.5|30624.5|30604.5|30613.1|30593.1|34
1761618000000|2025-10-28 02:20:00|30620.9|30600.9|30620.5|30600.5|30621|30601|30620|30600|21
1761618300000|2025-10-28 02:25:00|30620.2|30600.2|30618.9|30598.9|30622|30600.6|30616.9|30595|44
1761618600000|2025-10-28 02:30:00|30619|30599|30622|30602|30622|30602|30608|30588|52
1761618900000|2025-10-28 02:35:00|30621.5|30601.5|30623.5|30603.5|30623.7|30603.7|30618.6|30595|57
1761619200000|2025-10-28 02:40:00|30624.1|30604.1|30634.1|30614.1|30639.4|30619.4|30624.1|30604.1|69
1761619500000|2025-10-28 02:45:00|30634|30614|30634.5|30614.5|30635.5|30615.5|30632.7|30612.7|79
1761619800000|2025-10-28 02:50:00|30634.1|30614.1|30634.4|30614.4|30644.5|30624.5|30632.5|30612.5|67
1761620100000|2025-10-28 02:55:00|30634.6|30614.6|30634.3|30614.3|30635.1|30615.1|30627.9|30607.9|67
1761620400000|2025-10-28 03:00:00|30634.4|30614.4|30628.7|30608.7|30634.5|30614.5|30628.5|30608.5|37
1761620700000|2025-10-28 03:05:00|30628.9|30608.9|30623.1|30603.1|30630.5|30610.5|30623.1|30603.1|37
1761621000000|2025-10-28 03:10:00|30623.5|30603.5|30629.1|30609.1|30629.1|30609.1|30623.1|30603.1|75
1761621300000|2025-10-28 03:15:00|30631.1|30611.1|30630.5|30610.5|30632.1|30612.1|30625.9|30605.9|44
1761621600000|2025-10-28 03:20:00|30631|30611|30628.5|30608.5|30631.5|30611.5|30627.5|30607.5|27
1761621900000|2025-10-28 03:25:00|30628|30608|30619|30599|30628|30608|30610.6|30590.6|91
1761622200000|2025-10-28 03:30:00|30616.3|30596.3|30614.4|30594.4|30616.3|30596.3|30614.3|30594.3|55
1761622500000|2025-10-28 03:35:00|30614.2|30594.2|30613.5|30593.5|30614.5|30594.5|30611.1|30591.1|36
1761622800000|2025-10-28 03:40:00|30613.3|30593.3|30612.5|30592.5|30617.5|30597.5|30608.1|30588.1|79
1761623100000|2025-10-28 03:45:00|30611.9|30591.9|30608.7|30588.7|30614.5|30594.5|30607.9|30587.9|66
1761623400000|2025-10-28 03:50:00|30608.9|30588.9|30602|30582|30608.9|30588.9|30601.9|30581.9|35
1761623700000|2025-10-28 03:55:00|30601.9|30581.9|30594.3|30574.3|30602.5|30582.5|30594|30574|41
1761624000000|2025-10-28 04:00:00|30594.5|30574.5|30596.5|30576.5|30597.1|30577.1|30592.5|30572.5|28
1761624300000|2025-10-28 04:05:00|30597.1|30577.1|30596.3|30576.3|30597.5|30577.5|30595.5|30575.5|17
1761624600000|2025-10-28 04:10:00|30595.8|30575.8|30592.5|30572.5|30596.9|30576.9|30592.5|30572.5|66
1761624900000|2025-10-28 04:15:00|30590.7|30570.7|30585.4|30560.4|30590.7|30570.7|30569|30549|64
1761625200000|2025-10-28 04:20:00|30582.5|30562.5|30583.5|30563.5|30586.8|30566.8|30577|30557|74
1761625500000|2025-10-28 04:25:00|30584|30564|30590.8|30570.8|30590.9|30570.9|30583.6|30563.6|21
1761625800000|2025-10-28 04:30:00|30590.9|30570.9|30591.5|30571.5|30592.5|30572.5|30589.5|30569.5|14
1761626100000|2025-10-28 04:35:00|30589|30569|30586.9|30566.9|30590.5|30570.5|30583.9|30563.9|51
1761626400000|2025-10-28 04:40:00|30585.6|30565.6|30583.5|30563.5|30585.7|30565.7|30583.1|30563.1|29
1761626700000|2025-10-28 04:45:00|30584|30564|30576|30556|30584|30564|30576|30554|45
1761627000000|2025-10-28 04:50:00|30575.5|30555.5|30581.5|30561.5|30582|30562|30575.5|30555.5|9
1761627300000|2025-10-28 04:55:00|30581.4|30561.4|30576.2|30556.2|30581.6|30561.6|30575.9|30555.9|25
1761627600000|2025-10-28 05:00:00|30576.4|30556.4|30574.5|30554.5|30576.4|30556.4|30571.1|30551.1|31
1761627900000|2025-10-28 05:05:00|30574.4|30554.4|30568.5|30548.5|30574.5|30554.5|30563.6|30543.6|71
1761628200000|2025-10-28 05:10:00|30568.6|30548.6|30576|30556|30578.5|30558.5|30568.6|30548.6|44
1761628500000|2025-10-28 05:15:00|30575.9|30555.9|30562.5|30542.5|30576|30556|30560.6|30540.6|21
1761628800000|2025-10-28 05:20:00|30560.6|30540.6|30564.5|30544.5|30570.1|30545.9|30560.6|30540.6|30
1761629100000|2025-10-28 05:25:00|30564|30544|30570|30550|30570|30550|30562.8|30542.8|38
1761629400000|2025-10-28 05:30:00|30571|30551|30569.5|30549.5|30571.5|30551.5|30569.5|30549.5|13
1761629700000|2025-10-28 05:35:00|30568.8|30548.8|30575|30555|30582.2|30559|30567.7|30547.7|71
1761630000000|2025-10-28 05:40:00|30574.5|30554.5|30594|30574|30594.5|30574.5|30573.5|30553.5|95
1761630300000|2025-10-28 05:45:00|30594.5|30574.5|30589|30569|30603|30578|30588|30568|27
1761630600000|2025-10-28 05:50:00|30588.5|30568.5|30585|30565|30594|30571.5|30584.5|30564.5|35
1761630900000|2025-10-28 05:55:00|30585.5|30565.5|30588.5|30568.5|30589|30569|30584|30564|65
1761631200000|2025-10-28 06:00:00|30589|30569|30589.7|30569.7|30590.1|30570.1|30585.9|30565.9|48
1761631500000|2025-10-28 06:05:00|30589.6|30569.6|30587.5|30567.5|30596.1|30576.1|30587.5|30567.5|50
1761631800000|2025-10-28 06:10:00|30588.1|30568.1|30596.5|30576.5|30597|30577|30587.7|30567.7|63
1761632100000|2025-10-28 06:15:00|30594.5|30574.5|30589.8|30569.8|30596.1|30576.1|30588.1|30568.1|75
1761632400000|2025-10-28 06:20:00|30590|30570|30591.2|30571.2|30594.6|30574.6|30588.1|30568.1|73
1761632700000|2025-10-28 06:25:00|30591.7|30571.7|30601.2|30581.2|30601.5|30581.5|30587.5|30567.5|89
1761633000000|2025-10-28 06:30:00|30598.5|30578.5|30594.1|30574.1|30600.7|30580.7|30586.5|30566.5|82
1761633300000|2025-10-28 06:35:00|30594.8|30574.8|30597.5|30577.5|30599.4|30579.4|30594.6|30574.6|21
1761633600000|2025-10-28 06:40:00|30598|30578|30593.1|30573.1|30598.1|30578.1|30593.1|30573.1|12
1761633900000|2025-10-28 06:45:00|30586.6|30566.6|30588.2|30568.2|30589.1|30569.1|30586|30566|73
1761634200000|2025-10-28 06:50:00|30587.7|30567.7|30594.1|30574.1|30594.1|30574.1|30587.1|30567.1|50
1761634500000|2025-10-28 06:55:00|30594.5|30574.5|30590.5|30570.5|30595.9|30575.9|30590.5|30570.5|63
1761634800000|2025-10-28 07:00:00|30590.7|30570.7|30590.5|30570.5|30596.5|30576.5|30587.7|30567.7|71
1761635100000|2025-10-28 07:05:00|30592|30567|30595.2|30575.2|30599.4|30579.4|30591.5|30566.5|61
1761635400000|2025-10-28 07:10:00|30595.1|30575.1|30597.1|30577.1|30597.1|30577.1|30588.5|30568.5|86
1761635700000|2025-10-28 07:15:00|30595.5|30575.5|30597.5|30577.5|30597.5|30577.5|30592.1|30572.1|23
1761636000000|2025-10-28 07:20:00|30595.5|30575.5|30577.2|30552.2|30597.5|30577.5|30575.6|30550.6|47
1761636300000|2025-10-28 07:25:00|30577|30552|30582.9|30562.9|30583.9|30563.9|30574.7|30552|88
1761636600000|2025-10-28 07:30:00|30583|30563|30585|30565|30586|30565.7|30582.3|30560.1|22
1761636900000|2025-10-28 07:35:00|30585.5|30565.5|30586|30566|30586|30566|30585|30565|16
1761637200000|2025-10-28 07:40:00|30584.5|30564.5|30585|30565|30586.1|30566.1|30584.5|30564.5|10
1761637500000|2025-10-28 07:45:00|30584.5|30564.5|30584|30564|30587.5|30567.5|30583.5|30563.5|31
1761637800000|2025-10-28 07:50:00|30583.5|30563.5|30598.1|30578.1|30599.5|30579.5|30583|30563|69
1761638100000|2025-10-28 07:55:00|30597.1|30577.1|30596.5|30576.5|30597.5|30577.5|30595.6|30575.6|28
1761638400000|2025-10-28 08:00:00|30597.1|30577.1|30597.1|30577.1|30597.1|30577.1|30595.5|30575.5|34
1761638700000|2025-10-28 08:05:00|30596.5|30576.5|30584|30564|30599.5|30579.5|30584|30564|50
1761639000000|2025-10-28 08:10:00|30586.2|30566.2|30590|30570|30594|30574|30586.2|30566.2|41
1761639300000|2025-10-28 08:15:00|30590.5|30570.5|30586.5|30566.5|30594|30574|30586.5|30566.5|58
1761639600000|2025-10-28 08:20:00|30584.1|30564.1|30590.5|30570.5|30590.5|30570.5|30578|30558|42
1761639900000|2025-10-28 08:25:00|30590|30570|30590|30570|30590|30570|30590|30570|1
1761640200000|2025-10-28 08:30:00|30590.1|30570.1|30578.7|30558.7|30590.1|30570.1|30575|30555|48
1761640500000|2025-10-28 08:35:00|30577.9|30557.9|30581.5|30561.5|30588.1|30568.1|30577.3|30557.3|58
1761640800000|2025-10-28 08:40:00|30583.5|30563.5|30578.5|30558.5|30586.7|30566.7|30578.5|30558.5|53
1761641100000|2025-10-28 08:45:00|30579|30559|30571|30551|30579.2|30559.2|30571|30551|35
1761641400000|2025-10-28 08:50:00|30570.5|30550.5|30570|30550|30570.5|30550.5|30569.4|30549.4|12
1761641700000|2025-10-28 08:55:00|30570.5|30550.5|30573.5|30553.5|30574.6|30554.6|30569|30549|19
1761642000000|2025-10-28 09:00:00|30573.1|30553.1|30570.5|30550.5|30584.4|30562.3|30570|30548|27
1761642300000|2025-10-28 09:05:00|30570.1|30550.1|30592.4|30567.4|30597.3|30576|30570.1|30550.1|58
1761642600000|2025-10-28 09:10:00|30592.8|30567.8|30586.5|30566.5|30596|30573.1|30585|30565|53
1761642900000|2025-10-28 09:15:00|30586|30566|30585|30565|30586|30566|30579.5|30559.5|27
1761643200000|2025-10-28 09:20:00|30584.8|30564.8|30593.4|30573.4|30595.2|30575.2|30584.8|30564.8|85
1761643500000|2025-10-28 09:25:00|30593.1|30573.1|30593.7|30573.7|30595.7|30575.7|30590.4|30570.4|23
1761643800000|2025-10-28 09:30:00|30593.1|30573.1|30586.5|30566.5|30593.4|30573.4|30585.4|30565.4|37
1761644100000|2025-10-28 09:35:00|30586.6|30566.6|30578|30558|30586.7|30566.7|30575|30555|25
1761644400000|2025-10-28 09:40:00|30577.7|30557.7|30577.5|30557.5|30577.7|30557.7|30575|30555|16
1761644700000|2025-10-28 09:45:00|30574.6|30554.6|30574.6|30554.6|30574.6|30554.6|30572.9|30552.9|22
1761645000000|2025-10-28 09:50:00|30574.8|30554.8|30574.6|30554.6|30574.9|30554.9|30574.6|30554.6|9
1761645300000|2025-10-28 09:55:00|30574.7|30554.7|30574.6|30554.6|30575.4|30555.4|30573.9|30553.9|19
1761645600000|2025-10-28 10:00:00|30574.7|30554.7|30575.5|30555.5|30575.5|30555.5|30573.4|30553.4|5
1761645900000|2025-10-28 10:05:00|30575.9|30555.9|30575.3|30555.3|30575.9|30555.9|30575.3|30555.3|3
1761646200000|2025-10-28 10:10:00|30575.8|30555.8|30575.8|30555.8|30575.9|30555.9|30575.3|30555.3|5
1761646500000|2025-10-28 10:15:00|30575.3|30555.3|30569.1|30549.1|30575.3|30555.3|30568.4|30548.4|20
1761646800000|2025-10-28 10:20:00|30569.5|30549.5|30575.5|30555.5|30576|30556|30569.5|30549.5|26
1761647100000|2025-10-28 10:25:00|30575.4|30555.4|30578.5|30558.5|30579.6|30559.6|30574|30554|27
1761647400000|2025-10-28 10:30:00|30579.1|30559.1|30579.1|30559.1|30579.1|30559.1|30579.1|30559.1|1
1761647700000|2025-10-28 10:35:00|30579.5|30559.5|30579.1|30559.1|30580|30560|30578.5|30558.5|16
1761648000000|2025-10-28 10:40:00|30579.5|30559.5|30572.6|30552.6|30579.5|30559.5|30571.1|30551.1|52
1761648300000|2025-10-28 10:45:00|30573|30553|30574.6|30554.6|30574.6|30554.6|30568.5|30548.5|27
1761648600000|2025-10-28 10:50:00|30575|30555|30574.3|30554.3|30575.1|30555.1|30569.1|30549.1|17
1761648900000|2025-10-28 10:55:00|30574.2|30554.2|30572.7|30552.7|30574.2|30554.2|30572.7|30552.7|4
1761649200000|2025-10-28 11:00:00|30571.3|30551.3|30576.5|30556.5|30576.5|30556.5|30570.9|30550.9|38
1761649500000|2025-10-28 11:05:00|30576.6|30556.6|30577.9|30557.9|30578|30558|30576.5|30556.5|8
1761649800000|2025-10-28 11:10:00|30578.7|30558.7|30585.5|30565.5|30591.2|30571.2|30577.9|30557.9|37
1761650100000|2025-10-28 11:15:00|30585.3|30565.3|30583|30563|30587|30567|30579.5|30559.5|49
1761650400000|2025-10-28 11:20:00|30583.1|30563.1|30585.1|30565.1|30585.5|30565.5|30583.1|30563.1|6
1761650700000|2025-10-28 11:25:00|30585.7|30565.7|30583.9|30563.9|30585.8|30565.8|30583.9|30563.9|16
1761651000000|2025-10-28 11:30:00|30583.7|30563.7|30579.2|30559.2|30583.7|30563.7|30578.4|30558.4|15
1761651300000|2025-10-28 11:35:00|30579.6|30559.6|30587.5|30562.5|30600.7|30570.4|30579.2|30559.2|19
1761651600000|2025-10-28 11:40:00|30587.6|30562.6|30587.5|30562.5|30588|30563|30587|30562|7
1761651900000|2025-10-28 11:45:00|30587.6|30562.6|30584.5|30564.5|30587.6|30565.1|30584.2|30562.6|7
1761652500000|2025-10-28 11:55:00|30584.9|30564.9|30584.5|30564.5|30584.9|30564.9|30584.5|30564.5|2
1761652800000|2025-10-28 12:00:00|30584.2|30564.2|30584.1|30564.1|30585.3|30565.3|30583.7|30563.7|15
1761653100000|2025-10-28 12:05:00|30584.5|30564.5|30589.8|30564.8|30589.8|30565.5|30584.1|30563.5|12
1761653400000|2025-10-28 12:10:00|30591.6|30566.6|30594.2|30569.2|30595.4|30570.4|30588.5|30563.5|38
1761653700000|2025-10-28 12:15:00|30592.7|30567.7|30590.5|30565.5|30595.8|30570.8|30590.5|30565.5|29
1761654000000|2025-10-28 12:20:00|30592.6|30567.6|30588|30568|30593.5|30568.6|30586.6|30565.1|35
1761654300000|2025-10-28 12:25:00|30587.7|30567.7|30588|30568|30592.8|30570.7|30584.5|30564.5|27
1761654600000|2025-10-28 12:30:00|30588.6|30568.6|30590.5|30565.5|30590.5|30568.6|30587.4|30565.2|38
1761654900000|2025-10-28 12:35:00|30590.6|30565.6|30594.1|30559.1|30598.1|30569.8|30588.6|30559.1|26
1761655200000|2025-10-28 12:40:00|30594.2|30562.7|30595|30575|30599.4|30575|30589.2|30559.2|27
1761656100000|2025-10-28 12:55:00|30595.5|30575.5|30600|30580|30601.2|30581.2|30595|30575|14
1761656700000|2025-10-28 13:05:00|30599|30579|30605|30585|30605.5|30585.5|30597.5|30577.5|10
1761657000000|2025-10-28 13:10:00|30614.5|30594.5|30615|30595|30617|30597|30614.5|30594.5|11
1761657300000|2025-10-28 13:15:00|30613.4|30593.4|30612.5|30592.5|30620|30600|30612.5|30592.5|19
1761657600000|2025-10-28 13:20:00|30616|30596|30610.5|30590.5|30616.5|30596.5|30607.5|30587.5|22
1761657900000|2025-10-28 13:25:00|30610|30590|30602|30582|30610.5|30590.5|30600.5|30580.5|20
1761658200000|2025-10-28 13:30:00|30601.5|30581.5|30609.5|30589.5|30609.5|30589.5|30601.5|30581.5|21
1761658500000|2025-10-28 13:35:00|30609|30589|30601|30581|30609.5|30589.5|30594.9|30574.9|24
1761658800000|2025-10-28 13:40:00|30601.9|30581.9|30597.5|30577.5|30609.8|30589.8|30595.5|30575.5|33
1761659100000|2025-10-28 13:45:00|30598.5|30578.5|30590.3|30570.3|30599.4|30579.4|30590.3|30570.3|21
1761659400000|2025-10-28 13:50:00|30590.7|30570.7|30591|30571|30593|30573|30590.7|30570.7|12
1761659700000|2025-10-28 13:55:00|30590.5|30570.5|30591.7|30571.7|30593|30573|30590|30570|38
1761660000000|2025-10-28 14:00:00|30591.9|30571.9|30591|30571|30595|30575|30589|30569|58
1761660300000|2025-10-28 14:05:00|30592.5|30572.5|30589.5|30569.5|30594.4|30574.4|30589.5|30569.5|16
1761660600000|2025-10-28 14:10:00|30585.5|30565.5|30588.8|30568.8|30589.6|30569.6|30585.5|30565.5|13
1761660900000|2025-10-28 14:15:00|30588.6|30568.6|30595.2|30575.2|30596|30576|30585.9|30565.9|58
1761661200000|2025-10-28 14:20:00|30598.5|30578.5|30575.7|30555.7|30599|30579|30575.7|30555.7|39
1761661500000|2025-10-28 14:25:00|30577|30557|30575|30555|30597|30572|30575|30555|34
1761661800000|2025-10-28 14:30:00|30580.5|30560.5|30584.6|30564.6|30587.5|30567.5|30580.5|30560.5|28
1761662100000|2025-10-28 14:35:00|30581.5|30561.5|30575|30555|30581.5|30561.5|30575|30555|2
1761662400000|2025-10-28 14:40:00|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|30572.5|30552.5|1
1761662700000|2025-10-28 14:45:00|30573|30553|30577.5|30557.5|30578.5|30558.5|30573|30553|9
1761663000000|2025-10-28 14:50:00|30578|30558|30566|30546|30578|30558|30565.5|30545.5|14
1761663300000|2025-10-28 14:55:00|30566.1|30546.1|30569|30549|30575.9|30555.9|30566|30546|15
1761663600000|2025-10-28 15:00:00|30568.5|30548.5|30551|30531|30568.5|30548.5|30551|30528.6|27
1761663900000|2025-10-28 15:05:00|30551.2|30531.2|30542.6|30522.6|30559|30539|30542.6|30522.6|27
1761664200000|2025-10-28 15:10:00|30542.7|30522.7|30547.5|30527.5|30549|30529|30542.5|30522.5|11
1761664500000|2025-10-28 15:15:00|30548.5|30528.5|30545.9|30525.9|30549|30529|30545|30525|24
1761664800000|2025-10-28 15:20:00|30545.7|30525.7|30547.5|30527.5|30547.5|30527.5|30542.5|30522.5|12
1761665100000|2025-10-28 15:25:00|30548|30528|30547.5|30527.5|30549.2|30529.2|30547.5|30527.5|10
1761665400000|2025-10-28 15:30:00|30547|30527|30537.5|30517.5|30547|30527|30535.2|30515.2|19
1761665700000|2025-10-28 15:35:00|30536.5|30516.5|30537.5|30517.5|30538|30518|30525.1|30505.1|31
1761666000000|2025-10-28 15:40:00|30537.2|30517.2|30544.5|30524.5|30545|30525|30532.5|30512.5|25
1761666300000|2025-10-28 15:45:00|30541.2|30521.2|30545|30525|30545|30525|30535.2|30515.2|24
1761666600000|2025-10-28 15:50:00|30547.5|30527.5|30547.5|30527.5|30547.5|30527.5|30547.5|30527.5|1
1761666900000|2025-10-28 15:55:00|30549|30529|30547.5|30527.5|30549|30529|30547.5|30527.5|10
1761667200000|2025-10-28 16:00:00|30545.5|30525.5|30545|30525|30546.5|30526.5|30541|30521|15
1761667500000|2025-10-28 16:05:00|30548|30528|30545.2|30525.2|30557.5|30537.5|30545|30525|39
1761667800000|2025-10-28 16:10:00|30545.6|30525.6|30545.5|30525.5|30547.5|30527.5|30545.4|30525.4|9
1761668100000|2025-10-28 16:15:00|30546.1|30526.1|30556|30531|30556|30533.1|30545.5|30525.5|33
1761668400000|2025-10-28 16:20:00|30559.5|30534.5|30557.8|30532.8|30560|30535|30557.6|30532.6|6
1761668700000|2025-10-28 16:25:00|30558|30533|30558.6|30533.6|30558.6|30533.6|30558|30533|2
1761669000000|2025-10-28 16:30:00|30558.5|30533.5|30544.4|30524.4|30559|30534|30538.5|30518.5|33
1761669300000|2025-10-28 16:35:00|30543.8|30523.8|30542.7|30522.7|30547.5|30527.5|30538.7|30518.7|80
1761669600000|2025-10-28 16:40:00|30542.3|30522.3|30543.1|30523.1|30543.5|30523.5|30542.3|30522.3|14
1761669900000|2025-10-28 16:45:00|30543.5|30523.5|30546.5|30526.5|30546.5|30526.5|30543.1|30523.1|24
1761670200000|2025-10-28 16:50:00|30547.1|30527.1|30543.2|30518.2|30547.2|30527.1|30541.1|30516.1|32
1761670500000|2025-10-28 16:55:00|30543.4|30518.4|30547.7|30511.1|30548.2|30522.6|30537.2|30509.1|47
1761670800000|2025-10-28 17:00:00|30546.1|30509|30541.6|30516.6|30546.7|30516.8|30533.7|30502.3|45
1761671100000|2025-10-28 17:05:00|30542.4|30517.4|30542.4|30506.4|30544.8|30519.8|30533.4|30502.8|22
1761671400000|2025-10-28 17:10:00|30531|30506|30527.6|30502.6|30531|30506|30527|30502|10
1761671700000|2025-10-28 17:15:00|30532.3|30507.3|30528|30503|30532.5|30507.5|30528|30503|25
1761672000000|2025-10-28 17:20:00|30528.6|30503.6|30528|30503|30528.6|30503.6|30528|30503|2
1761672300000|2025-10-28 17:25:00|30528.6|30503.6|30520|30495|30528.6|30503.6|30520|30495|16
1761672600000|2025-10-28 17:30:00|30520.6|30495.6|30521.6|30496.6|30521.6|30496.6|30520|30495|5
1761672900000|2025-10-28 17:35:00|30522|30497|30521|30496|30522|30497|30520|30495|13
1761673200000|2025-10-28 17:40:00|30521.6|30496.6|30525.5|30500.5|30527.6|30502.6|30521.6|30496.6|8
1761673500000|2025-10-28 17:45:00|30525|30500|30527.6|30502.6|30533.4|30508.4|30524.5|30499.5|11
1761673800000|2025-10-28 17:50:00|30527.5|30502.5|30528.8|30503.8|30529|30504|30527.5|30502.5|30
1761674100000|2025-10-28 17:55:00|30528.4|30503.4|30530.6|30505.6|30530.6|30505.6|30528.3|30503.3|25
1761674400000|2025-10-28 18:00:00|30531.1|30506.1|30527.5|30502.5|30531.3|30506.3|30527.5|30502.5|21
1761674700000|2025-10-28 18:05:00|30528|30503|30528.3|30503.3|30528.3|30503.3|30527.5|30502.5|4
1761675000000|2025-10-28 18:10:00|30528|30503|30528|30503|30528.4|30503.4|30527.5|30502.5|9
1761675300000|2025-10-28 18:15:00|30525|30500|30524.5|30499.5|30525|30500|30524.5|30499.5|2
1761675600000|2025-10-28 18:20:00|30524|30499|30521.9|30496.9|30524|30499|30519.3|30494.3|14
1761675900000|2025-10-28 18:25:00|30522.2|30497.2|30522.5|30497.5|30522.5|30497.5|30522.2|30497.2|3
1761676200000|2025-10-28 18:30:00|30522.6|30497.6|30522.5|30497.5|30522.6|30497.6|30522.5|30497.5|2
1761676800000|2025-10-28 18:40:00|30522.3|30497.3|30519.8|30499.8|30522.3|30499.8|30519.8|30497.3|2
1761677100000|2025-10-28 18:45:00|30520|30500|30520.1|30500.1|30520.1|30500.1|30520|30500|2
1761677400000|2025-10-28 18:50:00|30520|30500|30520|30500|30520|30500|30520|30500|1
1761677700000|2025-10-28 18:55:00|30520.1|30500.1|30506.7|30481.7|30520.1|30500.1|30498.5|30470.6|41
1761678000000|2025-10-28 19:00:00|30506.8|30481.8|30506.2|30481.2|30512.4|30481.8|30506.2|30476.5|10
1761678300000|2025-10-28 19:05:00|30512.4|30476.5|30506.2|30481.2|30512.5|30482|30506.2|30476.5|35
1761678600000|2025-10-28 19:10:00|30506.4|30481.4|30506.8|30481.8|30506.8|30481.8|30506.2|30481.2|7
1761678900000|2025-10-28 19:15:00|30506.2|30481.2|30518.1|30475|30518.1|30481.8|30506.2|30475|14
1761679200000|2025-10-28 19:20:00|30521|30477.9|30522.2|30497.2|30527.7|30497.4|30511.9|30477.9|22
1761679500000|2025-10-28 19:25:00|30522.4|30497.4|30523.2|30498.2|30523.2|30498.2|30522.2|30497.2|10
1761679800000|2025-10-28 19:30:00|30523.1|30498.1|30522.9|30497.9|30523.1|30498.1|30522.8|30497.8|3
1761680100000|2025-10-28 19:35:00|30522.8|30497.8|30523.2|30498.2|30523.5|30498.5|30522.8|30497.8|9
1761680400000|2025-10-28 19:40:00|30523.5|30498.5|30521.2|30496.2|30523.5|30498.5|30521.2|30496.2|13
1761680700000|2025-10-28 19:45:00|30521.5|30496.5|30523.5|30498.5|30523.5|30498.5|30521.2|30496.2|11
1761681000000|2025-10-28 19:50:00|30523.4|30498.4|30523.4|30498.4|30523.9|30498.9|30523.4|30498.4|14
1761681300000|2025-10-28 19:55:00|30523.5|30498.5|30525|30500|30525.2|30500.2|30523.5|30498.5|8
1761699600000|2025-10-29 01:00:00|30512.1|30462.8|30502.7|30464.9|30512.1|30475|30472.5|30440.3|56
1761699900000|2025-10-29 01:05:00|30496.7|30471.7|30481|30461|30503.1|30472.5|30471.5|30451.5|101
1761700200000|2025-10-29 01:10:00|30479|30459|30485|30460|30485|30461.5|30477.5|30457.5|27
1761700500000|2025-10-29 01:15:00|30486.9|30461.9|30500.1|30480.1|30502.5|30482.5|30484.3|30460.6|69
1761700800000|2025-10-29 01:20:00|30500.5|30480.5|30499.5|30479.5|30500.5|30480.5|30499|30479|56
1761701100000|2025-10-29 01:25:00|30500.1|30480.1|30499|30479|30503.1|30483.1|30495.5|30475.5|39
1761701400000|2025-10-29 01:30:00|30498.9|30478.9|30507.5|30487.5|30510|30490|30498.8|30478.8|34
1761701700000|2025-10-29 01:35:00|30510|30485|30525.5|30505.5|30528|30505.5|30507.4|30484.3|31
1761702000000|2025-10-29 01:40:00|30524.5|30504.5|30529.9|30509.9|30531.1|30511.1|30516.9|30496.9|53
1761702300000|2025-10-29 01:45:00|30530.4|30510.4|30533.5|30513.5|30537.1|30517.1|30525.5|30505.5|58
1761702600000|2025-10-29 01:50:00|30533.1|30513.1|30541.1|30521.1|30542.5|30522.5|30532.5|30512.5|47
1761702900000|2025-10-29 01:55:00|30540.5|30520.5|30552.5|30532.5|30556.2|30535.5|30540.5|30520|63
1761703200000|2025-10-29 02:00:00|30557.1|30537.1|30540.7|30520.7|30557.5|30537.5|30536.1|30516.1|55
1761703500000|2025-10-29 02:05:00|30540.5|30520.5|30549.1|30529.1|30557.5|30537.5|30540.3|30520.3|37
1761703800000|2025-10-29 02:10:00|30549.7|30529.7|30549.7|30529.7|30552.5|30532.5|30544.5|30524.5|49
1761704100000|2025-10-29 02:15:00|30549.5|30529.5|30550.5|30530.5|30550.6|30530.6|30548.5|30528.5|28
1761704400000|2025-10-29 02:20:00|30550.3|30530.3|30545.5|30525.5|30552|30532|30545.1|30525.1|68
1761704700000|2025-10-29 02:25:00|30545.4|30525.4|30544.1|30524.1|30547.5|30527.5|30542.5|30522.5|65
1761705000000|2025-10-29 02:30:00|30543.5|30523.5|30543.5|30523.5|30548.5|30528.5|30542.5|30522.5|67
1761705300000|2025-10-29 02:35:00|30543.4|30523.4|30546|30526|30549.5|30529.5|30543.4|30523.4|59
1761705600000|2025-10-29 02:40:00|30545.7|30525.7|30542.1|30522.1|30545.7|30525.7|30540.5|30520.5|24
1761705900000|2025-10-29 02:45:00|30542.2|30522.2|30546|30526|30550.7|30530.7|30540.5|30520.5|35
1761706200000|2025-10-29 02:50:00|30547.4|30527.4|30533.6|30513.6|30549.4|30529.4|30533.6|30513.6|55
1761706500000|2025-10-29 02:55:00|30530.9|30510.9|30532|30512|30535.7|30515.7|30530.5|30510.5|51
1761706800000|2025-10-29 03:00:00|30531.4|30511.4|30534.5|30514.5|30535|30515|30526.6|30506.6|45
1761707100000|2025-10-29 03:05:00|30534.8|30514.8|30534.5|30514.5|30535|30515|30533.8|30513.8|31
1761707400000|2025-10-29 03:10:00|30534.1|30514.1|30536.7|30516.7|30538.3|30518.3|30533.9|30513.9|56
1761707700000|2025-10-29 03:15:00|30537.2|30517.2|30528.1|30508.1|30537.4|30517.4|30524.1|30504.1|43
1761708000000|2025-10-29 03:20:00|30529.1|30509.1|30529.5|30509.5|30531.4|30511.4|30528.3|30508.3|34
1761708300000|2025-10-29 03:25:00|30528.5|30508.5|30527.3|30507.3|30528.5|30508.5|30514|30492|64
1761708600000|2025-10-29 03:30:00|30527.4|30507.4|30525.7|30505.7|30527.5|30507.5|30524.8|30504.8|28
1761708900000|2025-10-29 03:35:00|30525.4|30505.4|30525|30505|30526.5|30506.5|30525|30505|60
1761709200000|2025-10-29 03:40:00|30525.2|30505.2|30531.5|30511.5|30531.5|30511.5|30525.2|30505.2|25
1761709500000|2025-10-29 03:45:00|30530.4|30510.4|30532.5|30512.5|30532.6|30512.6|30528.2|30508.2|34
1761709800000|2025-10-29 03:50:00|30536.4|30516.4|30537.7|30517.7|30542.5|30522.5|30536|30516|50
1761710100000|2025-10-29 03:55:00|30538.3|30518.3|30538|30518|30539.4|30519.4|30536.8|30516.8|81
1761710400000|2025-10-29 04:00:00|30537.9|30517.9|30541.1|30521.1|30544.4|30524.4|30537.9|30517.9|80
1761710700000|2025-10-29 04:05:00|30541.5|30521.5|30540.6|30520.6|30544.4|30524.4|30539.7|30519.7|33
1761711000000|2025-10-29 04:10:00|30540.2|30520.2|30537.6|30517.6|30540.4|30520.4|30535.5|30513.2|36
1761711300000|2025-10-29 04:15:00|30537.2|30517.2|30535.5|30515.5|30537.8|30517.8|30535.2|30515.2|26
1761711600000|2025-10-29 04:20:00|30535.1|30515.1|30536.4|30516.4|30536.5|30516.5|30534.2|30514.2|34
1761711900000|2025-10-29 04:25:00|30536.7|30516.7|30535|30515|30536.7|30516.7|30534.9|30514.9|33
1761712200000|2025-10-29 04:30:00|30535.1|30515.1|30535.5|30515.5|30536.1|30516.1|30534.9|30514.9|26
1761712500000|2025-10-29 04:35:00|30534.1|30514.1|30536|30516|30537.2|30517.2|30534.1|30514.1|28
1761712800000|2025-10-29 04:40:00|30536.2|30516.2|30536.2|30516.2|30537.6|30517.6|30534.7|30514.7|60
1761713100000|2025-10-29 04:45:00|30536.5|30516.5|30533|30513|30536.5|30516.5|30532|30512|23
1761713400000|2025-10-29 04:50:00|30532.8|30512.8|30533|30513|30534.3|30514.3|30532.5|30512.5|39
1761713700000|2025-10-29 04:55:00|30532.8|30512.8|30537.5|30517.5|30538.5|30518.5|30532.8|30512.8|22
1761714000000|2025-10-29 05:00:00|30537.1|30517.1|30530|30510|30538.1|30518.1|30529.5|30509.5|32
1761714300000|2025-10-29 05:05:00|30529.6|30509.6|30534.5|30514.5|30534.5|30514.5|30528.3|30508.3|31
1761714600000|2025-10-29 05:10:00|30535.5|30515.5|30535.5|30515.5|30536.5|30516.5|30535.1|30515.1|7
1761714900000|2025-10-29 05:15:00|30536.1|30516.1|30538.3|30518.3|30539.5|30519.5|30535.5|30515.5|44
1761715200000|2025-10-29 05:20:00|30538.5|30518.5|30530|30510|30539|30519|30530|30510|21
1761715500000|2025-10-29 05:25:00|30530.5|30510.5|30538.5|30518.5|30538.5|30518.5|30530.1|30510.1|20
1761715800000|2025-10-29 05:30:00|30538.1|30518.1|30539.1|30519.1|30539.1|30519.1|30538.1|30518.1|11
1761716100000|2025-10-29 05:35:00|30538.5|30518.5|30537.5|30517.5|30539.1|30519.1|30537.1|30517.1|20
1761716400000|2025-10-29 05:40:00|30538.1|30518.1|30536.8|30516.8|30538.1|30518.1|30531.5|30511.5|46
1761716700000|2025-10-29 05:45:00|30536.4|30516.4|30538.9|30518.9|30540.1|30520.1|30535.8|30515.8|44
1761717000000|2025-10-29 05:50:00|30539|30519|30539.9|30519.9|30540.2|30520.2|30538|30518|36
1761717300000|2025-10-29 05:55:00|30540.4|30520.4|30535.5|30515.5|30540.4|30520.4|30535.5|30515.5|27
1761717600000|2025-10-29 06:00:00|30536.1|30516.1|30540.8|30520.8|30541.1|30521.1|30535.8|30515.8|48
1761717900000|2025-10-29 06:05:00|30541.1|30521.1|30552.5|30532.5|30552.7|30532.7|30540.9|30520.9|35
1761718200000|2025-10-29 06:10:00|30547.7|30527.7|30547.5|30527.5|30552.5|30532.5|30547|30527|22
1761718500000|2025-10-29 06:15:00|30545.7|30525.7|30560|30540|30562.2|30542.2|30545.5|30525.5|52
1761718800000|2025-10-29 06:20:00|30558.6|30538.6|30561|30541|30561|30541|30557.5|30537.5|44
1761719100000|2025-10-29 06:25:00|30560.9|30540.9|30567|30542|30567.6|30546.4|30549|30527|99
1761719400000|2025-10-29 06:30:00|30566.6|30541.6|30552.5|30532.5|30572.3|30549.5|30551.5|30531.5|56
1761719700000|2025-10-29 06:35:00|30553|30533|30548.5|30528.5|30560.4|30540.4|30545|30525|71
1761720000000|2025-10-29 06:40:00|30549|30529|30553.5|30533.5|30556.7|30536.7|30548.5|30528.5|64
1761720300000|2025-10-29 06:45:00|30553.1|30533.1|30538.1|30518.1|30553.1|30533.1|30537.9|30517.9|55
1761720600000|2025-10-29 06:50:00|30541|30521|30551.1|30531.1|30551.5|30531.5|30540.5|30520.5|35
1761720900000|2025-10-29 06:55:00|30550.5|30530.5|30552|30532|30553|30533|30550.5|30530.5|51
1761721200000|2025-10-29 07:00:00|30552.3|30532.3|30553.2|30533.2|30555.5|30535.5|30550.1|30530.1|72
1761721500000|2025-10-29 07:05:00|30553.8|30533.8|30537.1|30517.1|30556.1|30536.1|30537.1|30517.1|76
1761721800000|2025-10-29 07:10:00|30537.5|30517.5|30532.4|30512.4|30537.5|30517.5|30523.9|30503.9|51
1761722100000|2025-10-29 07:15:00|30532.1|30512.1|30539.4|30519.4|30542.5|30522.5|30532.1|30512.1|60
1761722400000|2025-10-29 07:20:00|30537.5|30517.5|30531.5|30506.5|30537.5|30517.5|30522|30502|51
1761722700000|2025-10-29 07:25:00|30531.9|30506.9|30535|30510|30541.3|30516.3|30530|30505.9|42
1761723000000|2025-10-29 07:30:00|30540.8|30515.8|30546.1|30526.1|30546.1|30526.1|30532|30510.5|65
1761723300000|2025-10-29 07:35:00|30549.9|30529.9|30546.5|30526.5|30549.9|30529.9|30541.5|30521.5|29
1761723600000|2025-10-29 07:40:00|30547.5|30527.5|30546.5|30526.5|30549.5|30529.5|30545.2|30525.2|31
1761723900000|2025-10-29 07:45:00|30549.1|30529.1|30558|30538|30560.1|30540.1|30549.1|30529.1|13
1761724200000|2025-10-29 07:50:00|30556|30536|30564.5|30544.5|30565|30545|30555|30535|40
1761724500000|2025-10-29 07:55:00|30564|30544|30569.5|30549.5|30570.5|30550.5|30564|30544|66
1761724800000|2025-10-29 08:00:00|30568.1|30548.1|30578.9|30558.9|30581.1|30561.1|30567.5|30547.5|57
1761725100000|2025-10-29 08:05:00|30579.3|30559.3|30588.2|30563.2|30591.6|30571.6|30576.5|30554|69
1761725400000|2025-10-29 08:10:00|30584.6|30559.6|30589|30569|30589|30569|30576|30556|53
1761725700000|2025-10-29 08:15:00|30589.1|30569.1|30611.1|30586.1|30611.1|30586.1|30587.5|30564.6|45
1761726000000|2025-10-29 08:20:00|30611.2|30586.2|30600.5|30580.5|30611.2|30589.2|30599|30579|69
1761726300000|2025-10-29 08:25:00|30599.5|30579.5|30596.5|30576.5|30600.5|30580.5|30587|30567|58
1761726600000|2025-10-29 08:30:00|30595.5|30575.5|30596|30576|30596.2|30576.2|30591.3|30571.3|25
1761726900000|2025-10-29 08:35:00|30595.5|30575.5|30581|30561|30597|30577|30580|30560|48
1761727200000|2025-10-29 08:40:00|30578|30558|30570.8|30550.8|30578|30558|30570.3|30550.3|75
1761727500000|2025-10-29 08:45:00|30571.1|30551.1|30576.5|30556.5|30576.5|30556.5|30569|30549|27
1761727800000|2025-10-29 08:50:00|30577.1|30557.1|30570.5|30550.5|30577.1|30557.1|30569.2|30549.2|62
1761728100000|2025-10-29 08:55:00|30570.3|30550.3|30570|30550|30572.5|30552.5|30570|30550|22
1761728400000|2025-10-29 09:00:00|30570.7|30550.7|30575|30555|30576.5|30556.5|30570|30550|28
1761728700000|2025-10-29 09:05:00|30572.5|30552.5|30571.1|30551.1|30574.8|30554.8|30570.5|30550.5|8
1761729000000|2025-10-29 09:10:00|30571|30551|30579|30554|30579.6|30557.1|30571|30551|28
1761729300000|2025-10-29 09:15:00|30582|30557|30581|30561|30590|30565.5|30580.5|30557|32
1761729600000|2025-10-29 09:20:00|30581.1|30561.1|30578|30558|30581.2|30561.2|30577.5|30557.5|23
1761729900000|2025-10-29 09:25:00|30577.8|30557.8|30577.1|30557.1|30579.7|30559.7|30577.1|30557.1|17
1761730200000|2025-10-29 09:30:00|30576.7|30556.7|30578.5|30558.5|30585.5|30565.5|30576.6|30556.6|22
1761730500000|2025-10-29 09:35:00|30579.2|30559.2|30550|30530|30585.5|30565.5|30543.1|30518.4|88
1761730800000|2025-10-29 09:40:00|30547.1|30527.1|30564.6|30539.6|30574.1|30540.2|30525.5|30505.1|116
1761731100000|2025-10-29 09:45:00|30564.5|30539.5|30544.6|30524.6|30565.5|30540.5|30540.5|30520.5|82
1761731400000|2025-10-29 09:50:00|30544.2|30524.2|30548.5|30523.5|30548.5|30526.5|30538.6|30518.6|41
1761731700000|2025-10-29 09:55:00|30549|30524|30554.1|30534.1|30555.1|30535.1|30546.4|30524|48
1761732000000|2025-10-29 10:00:00|30554|30534|30569|30544|30569|30544|30554|30529.6|46
1761732300000|2025-10-29 10:05:00|30570|30545|30580.5|30521.5|30580.5|30547|30542.5|30515.1|62
1761732600000|2025-10-29 10:10:00|30580.9|30522.3|30566|30541|30580.9|30541.8|30564|30522.3|36
1761732900000|2025-10-29 10:15:00|30567|30542|30567|30542|30568|30543|30564.5|30539.5|16
1761733200000|2025-10-29 10:20:00|30557.5|30532.5|30550.5|30530.5|30558.9|30533.9|30538|30518|59
1761733500000|2025-10-29 10:25:00|30550|30530|30537.5|30517.5|30563.5|30543.5|30535.1|30515.1|110
1761733800000|2025-10-29 10:30:00|30538.7|30518.7|30535|30515|30549.5|30529.5|30527.5|30507.5|113
1761734100000|2025-10-29 10:35:00|30535.1|30515.1|30545.1|30525.1|30545.5|30525.5|30525.5|30505.5|40
1761734400000|2025-10-29 10:40:00|30545|30525|30536.7|30516.7|30545|30525|30530.1|30510.1|51
1761734700000|2025-10-29 10:45:00|30536|30516|30543.5|30523.5|30544.1|30524.1|30534.5|30514.5|67
1761735000000|2025-10-29 10:50:00|30544.2|30524.2|30546|30526|30552.1|30532.1|30540.3|30520.3|121
1761735300000|2025-10-29 10:55:00|30546.1|30526.1|30544.1|30524.1|30553.1|30533.1|30540|30520|61
1761735600000|2025-10-29 11:00:00|30545.1|30525.1|30553.5|30533.5|30554.6|30534.6|30544.5|30524.5|44
1761735900000|2025-10-29 11:05:00|30553|30533|30575|30550|30579.5|30556.5|30550.5|30530.5|45
1761736200000|2025-10-29 11:10:00|30574.9|30549.9|30574.9|30549.9|30575|30550|30574.9|30549.9|3
1761736500000|2025-10-29 11:15:00|30574.8|30549.8|30574.8|30549.8|30574.9|30549.9|30574.8|30549.8|13
1761736800000|2025-10-29 11:20:00|30574.9|30549.9|30575|30555|30575.5|30555.5|30572.8|30549.8|19
1761737100000|2025-10-29 11:25:00|30574.5|30554.5|30576|30556|30576|30556|30574|30554|10
1761737400000|2025-10-29 11:30:00|30575.5|30555.5|30571.1|30551.1|30576|30556|30570.5|30550.5|9
1761737700000|2025-10-29 11:35:00|30570.5|30550.5|30567.6|30547.6|30570.5|30550.5|30563|30543|32
1761738000000|2025-10-29 11:40:00|30566.5|30546.5|30564.5|30544.5|30566.5|30546.5|30563.6|30543.6|10
1761738300000|2025-10-29 11:45:00|30564|30544|30564|30544|30565.5|30545.5|30563.5|30543.5|16
1761738600000|2025-10-29 11:50:00|30564.8|30544.8|30570.1|30550.1|30574.3|30554.3|30554.5|30534.5|40
1761738900000|2025-10-29 11:55:00|30569.6|30549.6|30570.6|30550.6|30570.6|30550.6|30569.6|30549.6|9
1761739200000|2025-10-29 12:00:00|30570.1|30550.1|30569.5|30544.5|30570.1|30550.1|30566.5|30543.5|10
1761739500000|2025-10-29 12:05:00|30567.1|30547.1|30565.6|30545.6|30567.1|30547.1|30565.1|30545.1|8
1761739800000|2025-10-29 12:10:00|30565.8|30545.8|30569|30549|30569.5|30549.5|30565.6|30545.6|14
1761740100000|2025-10-29 12:15:00|30569.1|30549.1|30569|30549|30569.1|30549.1|30568.9|30548.9|4
1761740400000|2025-10-29 12:20:00|30568.7|30548.7|30568.5|30548.5|30568.7|30548.7|30568.5|30548.5|4
1761740700000|2025-10-29 12:25:00|30568|30548|30562.8|30542.8|30569|30549|30562.8|30542.8|31
1761741000000|2025-10-29 12:30:00|30561.5|30541.5|30564|30544|30571|30546|30560.5|30538|19
1761741300000|2025-10-29 12:35:00|30564.5|30544.5|30562.4|30542.4|30564.5|30544.5|30559.5|30539.5|24
1761741600000|2025-10-29 12:40:00|30562.7|30542.7|30565|30545|30565.1|30545.1|30557.6|30537.6|18
1761741900000|2025-10-29 12:45:00|30559.7|30539.7|30556.5|30536.5|30559.7|30539.7|30555.5|30535.5|22
1761742200000|2025-10-29 12:50:00|30557|30537|30562.5|30542.5|30564.6|30544.6|30556.3|30536.3|24
1761742500000|2025-10-29 12:55:00|30564.5|30544.5|30563.1|30543.1|30564.5|30544.5|30560.5|30540.5|15
1761742800000|2025-10-29 13:00:00|30562.5|30542.5|30556|30536|30562.5|30542.5|30555.5|30535.5|13
1761743100000|2025-10-29 13:05:00|30555.8|30535.8|30557|30537|30558.5|30538.5|30555.6|30535.6|12
1761743400000|2025-10-29 13:10:00|30556.5|30536.5|30555|30535|30556.5|30536.5|30555|30535|2
1761743700000|2025-10-29 13:15:00|30554.5|30534.5|30555|30535|30555|30535|30551.8|30531.8|14
1761744000000|2025-10-29 13:20:00|30554.5|30534.5|30555|30535|30555.2|30535.2|30552.5|30532.5|22
1761744900000|2025-10-29 13:35:00|30555.5|30535.5|30563.5|30543.5|30565.6|30545.6|30555|30535|10
1761745200000|2025-10-29 13:40:00|30564|30544|30563.6|30543.6|30564.2|30544.2|30562.5|30542.5|16
1761745500000|2025-10-29 13:45:00|30563.4|30543.4|30564|30544|30565.2|30545.2|30562.8|30542.8|34
1761745800000|2025-10-29 13:50:00|30563.8|30543.8|30563.5|30543.5|30564.4|30544.4|30563|30543|36
1761746100000|2025-10-29 13:55:00|30564|30544|30563|30543|30564.2|30544.2|30562.5|30542.5|16
1761746400000|2025-10-29 14:00:00|30562.5|30542.5|30564.6|30544.6|30564.6|30544.6|30562.5|30542.5|12
1761746700000|2025-10-29 14:05:00|30565.1|30545.1|30564|30544|30565.1|30545.1|30564|30544|9
1761747000000|2025-10-29 14:10:00|30564.5|30544.5|30564.5|30544.5|30564.7|30544.7|30564|30544|21
1761747300000|2025-10-29 14:15:00|30564|30544|30564.5|30544.5|30564.5|30544.5|30564|30544|6
1761747600000|2025-10-29 14:20:00|30564|30544|30565|30545|30565|30545|30563.5|30543.5|19
1761747900000|2025-10-29 14:25:00|30564.5|30544.5|30565|30545|30565|30545|30563.5|30543.5|21
1761748200000|2025-10-29 14:30:00|30564.5|30544.5|30568.6|30548.6|30570.2|30550.2|30564.5|30544.5|29
1761748500000|2025-10-29 14:35:00|30568.2|30548.2|30568.5|30548.5|30568.6|30548.6|30567.7|30547.7|21
1761748800000|2025-10-29 14:40:00|30569.5|30549.5|30569.5|30549.5|30570|30550|30565.5|30545.5|14
1761749100000|2025-10-29 14:45:00|30569.4|30549.4|30570|30550|30570|30550|30568.8|30548.8|16
1761749400000|2025-10-29 14:50:00|30569.9|30549.9|30570|30550|30570|30550|30569.9|30549.9|2
1761749700000|2025-10-29 14:55:00|30569.5|30549.5|30566.5|30546.5|30569.5|30549.5|30565.2|30545.2|7
1761750000000|2025-10-29 15:00:00|30566|30546|30565|30545|30567|30547|30557.5|30537.5|16
1761750300000|2025-10-29 15:05:00|30562.5|30542.5|30554.5|30534.5|30565|30545|30552|30532|20
1761750600000|2025-10-29 15:10:00|30554.1|30534.1|30555|30535|30555|30535|30554.1|30534.1|3
1761750900000|2025-10-29 15:15:00|30555.1|30535.1|30555.1|30535.1|30555.1|30535.1|30555|30535|3
1761751200000|2025-10-29 15:20:00|30555|30535|30555|30535|30555.1|30535.1|30555|30535|5
1761751500000|2025-10-29 15:25:00|30554.5|30534.5|30555|30535|30555|30535|30554.5|30534.5|2
1761751800000|2025-10-29 15:30:00|30556.5|30536.5|30556|30536|30556.5|30536.5|30555.5|30535.5|4
1761752100000|2025-10-29 15:35:00|30556.5|30536.5|30556|30536|30557|30537|30552.5|30532.5|19
1761752400000|2025-10-29 15:40:00|30555.5|30535.5|30555.5|30535.5|30556|30536|30555.5|30535.5|11
1761752700000|2025-10-29 15:45:00|30555|30535|30555.1|30535.1|30555.1|30535.1|30555|30535|2
1761753000000|2025-10-29 15:50:00|30554.5|30534.5|30543.6|30518.6|30555.1|30535.1|30543.5|30518.6|21
1761753300000|2025-10-29 15:55:00|30543.4|30518.4|30540.5|30520.5|30543.6|30521|30535|30513|29
1761753600000|2025-10-29 16:00:00|30541|30521|30537|30517|30541|30521|30530.5|30510.5|28
1761753900000|2025-10-29 16:05:00|30538.5|30518.5|30540.7|30520.7|30555.9|30535.9|30538.5|30517.5|53
1761754200000|2025-10-29 16:10:00|30540.3|30520.3|30539|30519|30542.4|30522.4|30539|30519|34
1761754500000|2025-10-29 16:15:00|30539.5|30519.5|30539.5|30519.5|30539.5|30519.5|30539|30519|18
1761754800000|2025-10-29 16:20:00|30539|30519|30540.5|30520.5|30540.5|30520.5|30539|30519|14
1761755100000|2025-10-29 16:25:00|30540|30520|30542.7|30522.7|30543.7|30523.7|30533.9|30513.9|40
1761755400000|2025-10-29 16:30:00|30542.1|30522.1|30541.1|30521.1|30542.1|30522.1|30530.4|30508.1|53
1761755700000|2025-10-29 16:35:00|30541|30521|30544.7|30524.7|30546.1|30526.1|30541|30521|25
1761756000000|2025-10-29 16:40:00|30545.1|30525.1|30548.2|30528.2|30553.1|30533.1|30545.1|30525.1|31
1761756300000|2025-10-29 16:45:00|30548.1|30528.1|30555.5|30535.5|30556.5|30536.5|30548.1|30528.1|8
1761756600000|2025-10-29 16:50:00|30560.5|30540.5|30550|30530|30560.5|30540.5|30550|30530|15
1761756900000|2025-10-29 16:55:00|30550.5|30530.5|30547.5|30527.5|30550.5|30530.5|30545.2|30525.2|26
1761757200000|2025-10-29 17:00:00|30548|30528|30548|30528|30548.4|30528.4|30547.5|30527.5|13
1761757500000|2025-10-29 17:05:00|30548.4|30528.4|30553.6|30533.6|30553.6|30533.6|30546.8|30526.8|34
1761757800000|2025-10-29 17:10:00|30553.8|30533.8|30561|30536|30561.8|30536.8|30543.6|30523.6|36
1761758100000|2025-10-29 17:15:00|30558.1|30533.1|30554.4|30534.4|30561|30536|30554|30532.2|15
1761758400000|2025-10-29 17:20:00|30554|30534|30554.4|30534.4|30554.4|30534.4|30554|30534|4
1761758700000|2025-10-29 17:25:00|30554.9|30534.9|30561.7|30536.7|30561.8|30539.2|30554.7|30534.7|10
1761759000000|2025-10-29 17:30:00|30562.1|30537.1|30562.5|30542.5|30563.4|30542.5|30561.7|30537.1|6
1761759300000|2025-10-29 17:35:00|30561.3|30541.3|30566.8|30541.8|30570.3|30545.3|30553|30530.5|27
1761759600000|2025-10-29 17:40:00|30566.7|30541.7|30565.2|30540.2|30566.7|30541.7|30564.2|30539.2|9
1761759900000|2025-10-29 17:45:00|30567|30542|30568.8|30543.8|30571.8|30546.8|30566.8|30541.8|15
1761760200000|2025-10-29 17:50:00|30574.1|30538.5|30569.5|30544.5|30574.1|30545.6|30564.7|30538.4|20
1761760500000|2025-10-29 17:55:00|30569.6|30544.6|30651.7|30463.1|30651.7|30549.4|30562.6|30463.1|43
1761760800000|2025-10-29 18:00:00|30603|30511.9|30567.3|30542.3|30603|30543.8|30565|30511.9|6
1761761100000|2025-10-29 18:05:00|30567.8|30542.8|30569.7|30544.7|30569.7|30544.7|30567.8|30542.8|10
1761761400000|2025-10-29 18:10:00|30569.6|30544.6|30576.6|30551.6|30576.6|30551.6|30569.2|30544.2|10
1761761700000|2025-10-29 18:15:00|30576|30551|30568.7|30543.7|30576|30551|30568.7|30543.7|14
1761762000000|2025-10-29 18:20:00|30568.2|30543.2|30567.6|30542.6|30568.2|30543.2|30567.6|30542.6|7
1761762300000|2025-10-29 18:25:00|30567|30542|30572.2|30547.2|30575.3|30550.3|30567|30542|21
1761762600000|2025-10-29 18:30:00|30571.2|30544|30567.7|30542.7|30574.5|30548.3|30567.7|30542.7|16
1761762900000|2025-10-29 18:35:00|30567.8|30542.8|30666.1|30599.1|30670.3|30607.6|30567.8|30542.8|93
1761763200000|2025-10-29 18:40:00|30674.1|30607.1|30646|30598.8|30681.3|30633.4|30640.4|30590.7|52
1761763500000|2025-10-29 18:45:00|30645.6|30599.2|30656.7|30614.4|30656.7|30619.4|30644.8|30599.2|18
1761763800000|2025-10-29 18:50:00|30651.2|30613.9|30644.5|30600.6|30658.7|30613.9|30643.7|30600.2|13
1761764100000|2025-10-29 18:55:00|30644.1|30601|30621.7|30571.1|30653.7|30601|30603|30557.6|26
1761764400000|2025-10-29 19:00:00|30621.3|30571.6|30651.6|30609.6|30658.6|30609.6|30619.4|30571.6|21
1761764700000|2025-10-29 19:05:00|30646|30618.9|30648.1|30603|30649|30620|30641.4|30602.3|31
1761765000000|2025-10-29 19:10:00|30649.2|30601.9|30644.2|30606.9|30649.2|30606.9|30644.2|30601.9|2
1761765300000|2025-10-29 19:15:00|30642.3|30617.3|30678.5|30626.3|30683.1|30627.8|30642.3|30609.9|31
1761765600000|2025-10-29 19:20:00|30677.9|30626.9|30672.5|30632.5|30677.9|30633.6|30660.4|30626.9|11
1761765900000|2025-10-29 19:25:00|30671.9|30633|30659|30630.7|30671.9|30640|30655|30620.7|28
1761766200000|2025-10-29 19:30:00|30658.7|30631.9|30643.6|30618.6|30660|30635|30643.6|30618.6|8
1761766500000|2025-10-29 19:35:00|30644|30619|30647.6|30622.6|30647.6|30622.6|30644|30619|3
1761766800000|2025-10-29 19:40:00|30645.6|30620.6|30645|30620|30645.6|30620.6|30645|30620|2
1761767100000|2025-10-29 19:45:00|30640|30615|30637.6|30612.6|30640|30615|30637.6|30612.6|2
1761767400000|2025-10-29 19:50:00|30635.9|30610.9|30627.6|30602.6|30637.6|30612.6|30625|30600|26
1761786000000|2025-10-30 01:00:00|30609.6|30584.6|30615.5|30595.5|30618.5|30595.5|30608.9|30583.9|37
1761786300000|2025-10-30 01:05:00|30616|30596|30593.5|30573.5|30617.5|30597.5|30592.5|30571|116
1761786600000|2025-10-30 01:10:00|30592.5|30572.5|30619.6|30594.6|30621|30599.5|30592.5|30572.5|69
1761786900000|2025-10-30 01:15:00|30620|30595|30627.1|30607.1|30629.5|30607.1|30619.5|30595|58
1761787200000|2025-10-30 01:20:00|30626.9|30606.9|30645.5|30625.5|30645.5|30625.5|30626.9|30606.9|81
1761787500000|2025-10-30 01:25:00|30644.9|30624.9|30648.1|30628.1|30648.1|30628.1|30643.2|30623.2|31
1761787800000|2025-10-30 01:30:00|30651.5|30631.5|30656.5|30636.5|30679.6|30659.6|30651.5|30631.5|119
1761788100000|2025-10-30 01:35:00|30655.4|30635.4|30660|30640|30660|30640|30648.9|30628.9|44
1761788400000|2025-10-30 01:40:00|30660.1|30640.1|30668.7|30648.7|30685.8|30665.8|30660.1|30640.1|80
1761788700000|2025-10-30 01:45:00|30668.3|30648.3|30671.1|30651.1|30677.8|30657.8|30660|30640|102
1761789000000|2025-10-30 01:50:00|30671|30651|30668|30648|30672.2|30652.2|30662.5|30642.5|76
1761789300000|2025-10-30 01:55:00|30667.5|30647.5|30660|30640|30668|30648|30658.1|30637|50
1761789600000|2025-10-30 02:00:00|30659.9|30639.9|30667.5|30647.5|30668.1|30648.1|30657.5|30637.5|40
1761789900000|2025-10-30 02:05:00|30665.5|30645.5|30660.6|30635.6|30669|30649|30658|30635.6|37
1761790200000|2025-10-30 02:10:00|30660.5|30635.5|30645|30620|30661|30636|30643.1|30618.1|52
1761790500000|2025-10-30 02:15:00|30643.1|30618.1|30650.6|30625.6|30650.6|30625.6|30636|30608.2|108
1761790800000|2025-10-30 02:20:00|30650|30625|30647.5|30627.5|30656|30631.1|30637.5|30615|94
1761791100000|2025-10-30 02:25:00|30648|30628|30657.5|30637.5|30657.5|30637.5|30645|30625|69
1761791400000|2025-10-30 02:30:00|30657|30637|30654.3|30634.3|30659.4|30639.4|30653.1|30633.1|71
1761791700000|2025-10-30 02:35:00|30654.1|30634.1|30657.5|30637.5|30659.4|30639.4|30652.5|30632.5|44
1761792000000|2025-10-30 02:40:00|30661.2|30641.2|30657.5|30637.5|30661.3|30641.3|30655.7|30635.7|15
1761792300000|2025-10-30 02:45:00|30656|30636|30656.5|30636.5|30658|30638|30653.5|30633.5|45
1761792600000|2025-10-30 02:50:00|30661|30641|30665.6|30645.6|30667.5|30647.5|30661|30641|24
1761792900000|2025-10-30 02:55:00|30665.5|30645.5|30664.1|30644.1|30667.1|30647.1|30663.1|30643.1|30
1761793200000|2025-10-30 03:00:00|30665.5|30645.5|30656.7|30636.7|30665.7|30645.7|30650.8|30630.8|74
1761793500000|2025-10-30 03:05:00|30656.4|30636.4|30661|30641|30663.1|30643.1|30656.4|30636.4|59
1761793800000|2025-10-30 03:10:00|30661.4|30641.4|30657.8|30637.8|30661.5|30641.5|30657.6|30637.6|23
1761794100000|2025-10-30 03:15:00|30659.2|30639.2|30686|30666|30686.1|30666.1|30659.2|30639.2|60
1761794400000|2025-10-30 03:20:00|30686.9|30666.9|30689.9|30669.9|30699|30674.1|30686.1|30664.8|100
1761794700000|2025-10-30 03:25:00|30687.9|30667.9|30667.5|30647.5|30687.9|30667.9|30666|30643.5|40
1761795000000|2025-10-30 03:30:00|30670.9|30650.9|30677.9|30657.9|30679.7|30659.7|30668.1|30648.1|41
1761795300000|2025-10-30 03:35:00|30678.4|30658.4|30673.6|30653.6|30679.6|30659.6|30672.2|30652.2|56
1761795600000|2025-10-30 03:40:00|30673.7|30653.7|30678.2|30658.2|30678.2|30658.2|30673|30653|68
1761795900000|2025-10-30 03:45:00|30678.4|30658.4|30676.5|30656.5|30679.8|30659.8|30676.5|30656.5|43
1761796200000|2025-10-30 03:50:00|30676.6|30656.6|30675.6|30655.6|30676.6|30656.6|30675.1|30655.1|21
1761796500000|2025-10-30 03:55:00|30675.9|30655.9|30676.9|30656.9|30676.9|30656.9|30675.7|30655.7|28
1761796800000|2025-10-30 04:00:00|30676.6|30656.6|30677.5|30657.5|30679.7|30659.7|30676|30656|39
1761797100000|2025-10-30 04:05:00|30678.5|30658.5|30678.4|30658.4|30678.5|30658.5|30674.5|30654.5|36
1761797400000|2025-10-30 04:10:00|30681.6|30661.6|30682|30662|30692|30672|30680.6|30660.6|33
1761797700000|2025-10-30 04:15:00|30681.5|30661.5|30687|30662|30687|30663.7|30681.5|30659.5|42
1761798000000|2025-10-30 04:20:00|30686.9|30661.9|30686|30661|30690|30666.1|30683.2|30660|64
1761798300000|2025-10-30 04:25:00|30686.3|30661.3|30682.5|30662.5|30686.6|30663.7|30682|30659.6|52
1761798600000|2025-10-30 04:30:00|30683.1|30663.1|30683.7|30663.7|30686.8|30663.8|30682.5|30659.4|36
1761798900000|2025-10-30 04:35:00|30683|30663|30685.5|30665.5|30686.1|30666.1|30675.7|30655.7|112
1761799200000|2025-10-30 04:40:00|30686|30666|30687.5|30667.5|30687.5|30667.5|30685.1|30665.1|10
1761799500000|2025-10-30 04:45:00|30687.4|30667.4|30687.5|30667.5|30692.5|30670.9|30687.4|30664.6|71
1761799800000|2025-10-30 04:50:00|30687.1|30667.1|30685.6|30665.6|30691.6|30669.2|30685.1|30665.1|66
1761800100000|2025-10-30 04:55:00|30686|30666|30682.5|30662.5|30686.5|30666.5|30682.5|30662.5|14
1761800400000|2025-10-30 05:00:00|30680.5|30660.5|30684.4|30664.4|30684.5|30664.5|30680.4|30660.4|32
1761800700000|2025-10-30 05:05:00|30684.5|30664.5|30683.8|30663.8|30687.1|30667.1|30681.4|30661.4|81
1761801000000|2025-10-30 05:10:00|30684.1|30664.1|30692.5|30672.5|30697.5|30677.5|30684.1|30664.1|35
1761801300000|2025-10-30 05:15:00|30693.2|30673.2|30703.8|30683.8|30709.2|30689|30693.2|30673.2|41
1761801600000|2025-10-30 05:20:00|30703.6|30683.6|30704|30684|30707|30687|30697.5|30677.5|48
1761801900000|2025-10-30 05:25:00|30704.5|30684.5|30691.1|30671.1|30707.1|30687.1|30690.1|30670.1|94
1761802200000|2025-10-30 05:30:00|30691.5|30671.5|30695.5|30675.5|30701|30681|30691.5|30671.5|43
1761802500000|2025-10-30 05:35:00|30695.3|30675.3|30701.5|30681.5|30704.2|30684.2|30692.8|30672.8|41
1761802800000|2025-10-30 05:40:00|30702|30682|30706|30686|30706.5|30686.5|30699.5|30679.5|21
1761803100000|2025-10-30 05:45:00|30705.8|30685.8|30700.5|30680.5|30706.2|30686.2|30699.4|30679.4|28
1761803400000|2025-10-30 05:50:00|30699.4|30679.4|30700.5|30680.5|30701.1|30681.1|30699.4|30679.4|10
1761803700000|2025-10-30 05:55:00|30699.4|30679.4|30705.1|30685.1|30705.5|30685.5|30699.4|30679.4|26
1761804000000|2025-10-30 06:00:00|30707.1|30687.1|30717.5|30697.5|30722.5|30702.5|30704.4|30684.4|84
1761804300000|2025-10-30 06:05:00|30717.4|30697.4|30722.5|30702.5|30724.4|30704.4|30717.4|30697.4|65
1761804600000|2025-10-30 06:10:00|30726.5|30706.5|30723.8|30703.8|30727.1|30707.1|30722.6|30702.6|28
1761804900000|2025-10-30 06:15:00|30723.7|30703.7|30735|30710|30735|30710.6|30722.5|30702.5|75
1761805200000|2025-10-30 06:20:00|30731.5|30711.5|30725.5|30705.5|30731.5|30711.5|30723.5|30703.5|53
1761805500000|2025-10-30 06:25:00|30730.7|30710.7|30743.5|30723.5|30747.7|30727.7|30730.6|30710.6|34
1761805800000|2025-10-30 06:30:00|30740.6|30720.6|30743.5|30723.5|30744|30724|30735.6|30715.6|26
1761806100000|2025-10-30 06:35:00|30743|30723|30744|30724|30744.5|30724.5|30743|30723|13
1761806400000|2025-10-30 06:40:00|30745|30725|30765.1|30745.1|30767.5|30747.5|30745|30725|101
1761806700000|2025-10-30 06:45:00|30764.9|30744.9|30744.9|30724.9|30765.1|30745.1|30741.3|30718.7|95
1761807000000|2025-10-30 06:50:00|30745|30725|30741|30721|30745|30725|30735.5|30715.5|100
1761807300000|2025-10-30 06:55:00|30740|30720|30742.5|30722.5|30742.5|30722.5|30735.5|30715.5|35
1761807600000|2025-10-30 07:00:00|30745.2|30725.2|30753.1|30733.1|30754|30734|30743.5|30719.5|88
1761807900000|2025-10-30 07:05:00|30752.5|30732.5|30745.5|30725.5|30754.4|30734.4|30742.5|30721.4|53
1761808200000|2025-10-30 07:10:00|30746.1|30726.1|30743.7|30723.7|30746.1|30726.1|30743|30723|34
1761808500000|2025-10-30 07:15:00|30743.8|30723.8|30745|30725|30746.1|30726.1|30739|30719|58
1761808800000|2025-10-30 07:20:00|30741.2|30721.2|30744.2|30724.2|30745.5|30725.5|30738.5|30713.5|52
1761809100000|2025-10-30 07:25:00|30744.3|30724.3|30747|30727|30747|30727|30743|30723|28
1761809400000|2025-10-30 07:30:00|30746.5|30726.5|30732.5|30712.5|30747|30727|30731.2|30711.2|57
1761809700000|2025-10-30 07:35:00|30728.4|30708.4|30724.4|30704.4|30729.4|30709.4|30720.6|30700.6|19
1761810000000|2025-10-30 07:40:00|30722.5|30702.5|30727.5|30707.5|30727.5|30707.5|30722.5|30702.5|45
1761810300000|2025-10-30 07:45:00|30729.4|30709.4|30714.9|30694.9|30729.6|30709.6|30710.6|30690.6|44
1761810600000|2025-10-30 07:50:00|30715|30695|30717.5|30697.5|30719.4|30699.4|30715|30695|8
1761810900000|2025-10-30 07:55:00|30715.1|30695.1|30704.6|30679.6|30715.1|30695.1|30693|30671|59
1761811200000|2025-10-30 08:00:00|30705.4|30680.4|30703|30678|30705.5|30683.5|30692.7|30667.7|95
1761811500000|2025-10-30 08:05:00|30703.6|30678.6|30720|30700|30722.5|30702.5|30703.6|30678.6|72
1761811800000|2025-10-30 08:10:00|30719.6|30699.6|30721.1|30701.1|30724.6|30704.6|30719.6|30699.6|43
1761812100000|2025-10-30 08:15:00|30718.6|30698.6|30727.1|30707.1|30727.5|30707.5|30718.5|30698.5|48
1761812400000|2025-10-30 08:20:00|30722.5|30702.5|30724.8|30704.8|30727.1|30707.1|30722.5|30702.5|31
1761812700000|2025-10-30 08:25:00|30724.9|30704.9|30719.5|30699.5|30728.1|30708.1|30716.5|30696.5|77
1761813000000|2025-10-30 08:30:00|30722|30702|30735.5|30715.5|30737|30717|30722|30702|54
1761813300000|2025-10-30 08:35:00|30736|30716|30736.1|30716.1|30736.1|30716.1|30731.5|30711.5|25
1761813600000|2025-10-30 08:40:00|30735.5|30715.5|30734.7|30714.7|30737.5|30717.5|30732.7|30712.7|39
1761813900000|2025-10-30 08:45:00|30735|30715|30733.5|30713.5|30735|30715|30733.5|30713.5|3
1761814200000|2025-10-30 08:50:00|30729.1|30709.1|30727.5|30707.5|30735|30715|30722|30702|44
1761814500000|2025-10-30 08:55:00|30726.5|30706.5|30723|30703|30726.5|30706.5|30722|30702|26
1761814800000|2025-10-30 09:00:00|30722.5|30702.5|30724.6|30704.6|30724.6|30704.6|30718|30698|35
1761815100000|2025-10-30 09:05:00|30725|30705|30723.5|30703.5|30725.9|30705.9|30723.5|30703.5|17
1761815400000|2025-10-30 09:10:00|30720.5|30700.5|30715|30695|30721|30701|30714.5|30694.5|23
1761815700000|2025-10-30 09:15:00|30712.5|30692.5|30713|30693|30717.1|30697.1|30712.5|30692.5|26
1761816000000|2025-10-30 09:20:00|30713.5|30693.5|30714|30694|30714.6|30694.6|30713|30693|25
1761816300000|2025-10-30 09:25:00|30714.6|30694.6|30713.6|30693.6|30714.6|30694.6|30713.5|30693.5|23
1761816600000|2025-10-30 09:30:00|30713.5|30693.5|30708.5|30688.5|30713.7|30693.7|30702.5|30682.5|36
1761816900000|2025-10-30 09:35:00|30708.1|30688.1|30721|30701|30724|30704|30706.5|30686.5|66
1761817200000|2025-10-30 09:40:00|30721.5|30701.5|30721|30701|30723|30703|30715.5|30695.5|22
1761817500000|2025-10-30 09:45:00|30726|30706|30726.7|30706.7|30730.1|30710.1|30719.5|30699.5|60
1761817800000|2025-10-30 09:50:00|30727.3|30707.3|30729.9|30709.9|30732.4|30712.4|30725.8|30705.8|85
1761818100000|2025-10-30 09:55:00|30730|30710|30727.1|30707.1|30730.5|30710.5|30725.5|30705.5|35
1761818400000|2025-10-30 10:00:00|30724.3|30704.3|30721.8|30701.8|30724.3|30704.3|30717.7|30697.7|41
1761818700000|2025-10-30 10:05:00|30722.3|30702.3|30728|30708|30728.6|30708.6|30722|30702|22
1761819000000|2025-10-30 10:10:00|30728.1|30708.1|30730|30710|30730.5|30710.5|30728.1|30708.1|23
1761819300000|2025-10-30 10:15:00|30730.5|30710.5|30731|30711|30731.5|30711.5|30730.5|30710.5|4
1761819600000|2025-10-30 10:20:00|30732|30712|30734|30714|30734.5|30714.5|30732|30712|5
1761819900000|2025-10-30 10:25:00|30733.5|30713.5|30732.5|30712.5|30733.5|30713.5|30732.5|30712.5|5
1761820200000|2025-10-30 10:30:00|30733|30713|30733|30713|30733|30713|30731.5|30711.5|19
1761820500000|2025-10-30 10:35:00|30732.4|30712.4|30743.5|30723.5|30744.1|30724.1|30732.4|30712.4|18
1761820800000|2025-10-30 10:40:00|30746|30721|30749.5|30724.5|30749.5|30727|30745.6|30721|14
1761821100000|2025-10-30 10:45:00|30749.9|30724.9|30748.9|30723.9|30749.9|30724.9|30746.1|30721.1|24
1761821400000|2025-10-30 10:50:00|30748.6|30723.6|30746.4|30726.4|30749.5|30726.4|30745.7|30723.1|11
1761821700000|2025-10-30 10:55:00|30746.6|30726.6|30729.5|30709.5|30746.6|30726.6|30720.1|30684|63
1761822000000|2025-10-30 11:00:00|30729|30709|30729.5|30709.5|30729.5|30709.5|30729|30709|2
1761822300000|2025-10-30 11:05:00|30722.5|30702.5|30723.1|30680.6|30739.6|30706|30714|30679.4|65
1761822600000|2025-10-30 11:10:00|30722.7|30681.1|30717.5|30697.5|30731.3|30701|30710.5|30681.1|56
1761822900000|2025-10-30 11:15:00|30720|30700|30726.1|30706.1|30733.5|30713.5|30713|30693|36
1761823200000|2025-10-30 11:20:00|30726|30706|30729.3|30709.3|30733|30713|30725.5|30705.5|32
1761823500000|2025-10-30 11:25:00|30729.2|30709.2|30732|30712|30733.5|30713.5|30729|30709|20
1761823800000|2025-10-30 11:30:00|30732.5|30712.5|30729.5|30709.5|30737|30717|30729.5|30709.5|18
1761824100000|2025-10-30 11:35:00|30728.5|30708.5|30728.1|30708.1|30729.1|30709.1|30728.1|30708.1|4
1761824400000|2025-10-30 11:40:00|30728.5|30708.5|30730.1|30710.1|30730.1|30710.1|30728.5|30708.5|7
1761824700000|2025-10-30 11:45:00|30730|30710|30734|30714|30736.4|30714.1|30727.5|30707.5|56
1761825000000|2025-10-30 11:50:00|30733.5|30713.5|30734.7|30714.7|30734.7|30714.7|30733.5|30713.5|14
1761825300000|2025-10-30 11:55:00|30734.1|30714.1|30740.5|30720.5|30743.5|30721.1|30733.9|30713.9|38
1761825600000|2025-10-30 12:00:00|30744.9|30719.9|30747.5|30722.5|30748.1|30723.1|30744.9|30719.9|15
1761825900000|2025-10-30 12:05:00|30747.1|30722.1|30747.1|30722.1|30748.1|30723.1|30746.5|30721.5|11
1761826200000|2025-10-30 12:10:00|30747.5|30722.5|30751.5|30726.5|30751.7|30726.7|30746.4|30721.4|21
1761826500000|2025-10-30 12:15:00|30751.2|30726.2|30752|30727|30754|30729|30751|30726|14
1761826800000|2025-10-30 12:20:00|30758|30733|30751.3|30726.3|30773.1|30734.8|30750.5|30712|29
1761827100000|2025-10-30 12:25:00|30751.1|30726.1|30762.6|30737.6|30769.9|30737.6|30750.1|30719.8|27
1761827400000|2025-10-30 12:30:00|30762.5|30737.5|30760|30740|30763|30740.7|30759.6|30737.5|13
1761827700000|2025-10-30 12:35:00|30759.4|30739.4|30760.5|30740.5|30761.5|30741.5|30759.4|30739.4|22
1761828000000|2025-10-30 12:40:00|30760.6|30740.6|30775.5|30750.5|30782.6|30755.6|30759.7|30739.7|36
1761828300000|2025-10-30 12:45:00|30775.6|30750.6|30779.9|30754.9|30780.5|30755.5|30774.1|30749.1|41
1761828600000|2025-10-30 12:50:00|30780|30755|30776.5|30751.5|30780.5|30755.5|30776.3|30751.3|59
1761828900000|2025-10-30 12:55:00|30777|30752|30776|30751|30777|30752.1|30772.1|30749.4|30
1761829200000|2025-10-30 13:00:00|30774.2|30749.2|30778.7|30753.7|30779.6|30754.6|30773.9|30748.9|29
1761829500000|2025-10-30 13:05:00|30778.2|30753.2|30789.7|30764.7|30790.6|30765.6|30778.2|30753.2|24
1761829800000|2025-10-30 13:10:00|30788.7|30763.7|30790|30765|30791.6|30767.5|30785.7|30760.7|22
1761830100000|2025-10-30 13:15:00|30786.8|30761.8|30778.1|30749.9|30789.5|30764.5|30770|30743.9|38
1761830400000|2025-10-30 13:20:00|30777.6|30750.4|30774.5|30749.5|30777.6|30752.1|30774|30749|27
1761830700000|2025-10-30 13:25:00|30774.6|30749.6|30764.5|30739.5|30777|30752|30760.5|30735.5|98
1761831000000|2025-10-30 13:30:00|30766.5|30741.5|30751.1|30726.1|30767|30742|30747.9|30722.9|116
1761831300000|2025-10-30 13:35:00|30751.3|30726.3|30765|30740|30765.5|30740.5|30750.8|30725.8|66
1761831600000|2025-10-30 13:40:00|30764.5|30739.5|30765.2|30740.2|30779.5|30754.5|30764|30739|43
1761831900000|2025-10-30 13:45:00|30763.3|30738.3|30761.9|30736.9|30763.3|30738.3|30759.2|30734.2|26
1761832200000|2025-10-30 13:50:00|30761.5|30736.5|30750.9|30725.9|30761.5|30736.5|30749.8|30724.8|27
1761832500000|2025-10-30 13:55:00|30750.5|30725.5|30750|30725|30757|30732|30749.1|30724.1|54
1761832800000|2025-10-30 14:00:00|30749.8|30724.8|30755|30730|30755|30730|30747.4|30722.4|36
1761833100000|2025-10-30 14:05:00|30756.3|30731.3|30749|30724|30756.3|30731.3|30747.6|30722.6|17
1761833400000|2025-10-30 14:10:00|30749.6|30724.6|30749.6|30724.6|30749.6|30724.6|30749|30724|3
1761833700000|2025-10-30 14:15:00|30750|30725|30750|30725|30750|30725|30747.5|30722.5|11
1761834000000|2025-10-30 14:20:00|30752.5|30727.5|30750|30725|30752.5|30727.5|30747.5|30722.5|30
1761834300000|2025-10-30 14:25:00|30749.8|30724.8|30751.8|30726.8|30752.5|30727.5|30747.1|30722.1|29
1761834600000|2025-10-30 14:30:00|30751.5|30726.5|30766.5|30741.5|30767|30742|30750.5|30725.5|29
1761834900000|2025-10-30 14:35:00|30774.5|30749.5|30761.9|30736.9|30778|30753|30761.9|30736.9|55
1761835200000|2025-10-30 14:40:00|30762|30737|30770|30745|30773.5|30748.5|30761.9|30736.9|35
1761835500000|2025-10-30 14:45:00|30770.5|30745.5|30770.5|30745.5|30772|30747|30770|30745|34
1761835800000|2025-10-30 14:50:00|30770|30745|30772.5|30747.5|30773|30748|30769|30744|14
1761836100000|2025-10-30 14:55:00|30772.6|30747.6|30772|30747|30773.3|30748.3|30771|30746|18
1761836400000|2025-10-30 15:00:00|30771.5|30746.5|30758.1|30733.1|30771.5|30746.5|30756|30731|15
1761836700000|2025-10-30 15:05:00|30758.5|30733.5|30754.5|30729.5|30766|30741|30754.5|30729.5|62
1761837000000|2025-10-30 15:10:00|30755|30730|30749|30724|30755|30730|30749|30724|12
1761837300000|2025-10-30 15:15:00|30749.5|30724.5|30754.3|30729.3|30754.5|30729.5|30746.6|30721.6|29
1761837600000|2025-10-30 15:20:00|30754.7|30729.7|30753.5|30728.5|30754.7|30729.7|30753|30728|17
1761837900000|2025-10-30 15:25:00|30753|30728|30753.5|30728.5|30753.5|30728.5|30753|30728|32
1761838200000|2025-10-30 15:30:00|30752.5|30727.5|30753.5|30728.5|30753.5|30728.5|30751.5|30726.5|12
1761838500000|2025-10-30 15:35:00|30753|30728|30765|30740|30766|30741|30753|30728|29
1761838800000|2025-10-30 15:40:00|30763|30738|30763|30738|30765|30740|30763|30738|12
1761839100000|2025-10-30 15:45:00|30762.9|30737.9|30762.5|30737.5|30763|30738|30762.5|30737.5|3
1761839400000|2025-10-30 15:50:00|30761|30736|30761|30736|30762|30737|30756.5|30731.5|22
1761839700000|2025-10-30 15:55:00|30761.5|30736.5|30758.6|30733.6|30761.5|30736.5|30755|30730|12
1761840000000|2025-10-30 16:00:00|30759.1|30734.1|30757.5|30732.5|30759.1|30734.1|30756.3|30731.3|33
1761840300000|2025-10-30 16:05:00|30758|30733|30757.5|30732.5|30758.5|30733.5|30757.4|30732.4|29
1761840600000|2025-10-30 16:10:00|30754.4|30729.4|30749|30724|30754.4|30729.4|30742.2|30717.2|40
1761840900000|2025-10-30 16:15:00|30749.5|30724.5|30749|30724|30749.5|30724.5|30748.5|30723.5|8
1761841200000|2025-10-30 16:20:00|30748.5|30723.5|30755.5|30730.5|30755.5|30730.5|30748.5|30723.5|14
1761841800000|2025-10-30 16:30:00|30754|30729|30754.9|30729.9|30755.8|30730.8|30752.5|30727.5|35
1761842100000|2025-10-30 16:35:00|30754.1|30729.1|30755.8|30730.8|30758|30733|30752.9|30727.9|39
1761842400000|2025-10-30 16:40:00|30755.5|30730.5|30752.5|30727.5|30755.6|30730.6|30752.5|30727.5|38
1761842700000|2025-10-30 16:45:00|30753|30728|30752|30727|30753|30728|30751.5|30726.5|7
1761843300000|2025-10-30 16:55:00|30751.5|30726.5|30752|30727|30752|30727|30751.5|30726.5|2
1761843600000|2025-10-30 17:00:00|30751.5|30726.5|30752|30727|30752|30727|30751.5|30726.5|2
1761844500000|2025-10-30 17:15:00|30752.5|30727.5|30752|30727|30752.5|30727.5|30752|30727|4
1761844800000|2025-10-30 17:20:00|30750.5|30725.5|30748.5|30723.5|30750.5|30725.5|30747|30722|22
1761845100000|2025-10-30 17:25:00|30748|30723|30747|30722|30748|30723|30747|30722|3
1761846000000|2025-10-30 17:40:00|30748|30723|30748.5|30723.5|30748.5|30723.5|30748|30723|2
1761846300000|2025-10-30 17:45:00|30748|30723|30748.3|30723.3|30748.9|30723.9|30748|30723|12
1761846600000|2025-10-30 17:50:00|30748.6|30723.6|30748.5|30723.5|30749|30724|30748.5|30723.5|6
1761846900000|2025-10-30 17:55:00|30748.9|30723.9|30749|30724|30749.9|30724.9|30748.4|30723.4|23
1761847200000|2025-10-30 18:00:00|30749.5|30724.5|30748.7|30723.7|30749.5|30724.5|30748.7|30723.7|10
1761847500000|2025-10-30 18:05:00|30748.4|30723.4|30748|30723|30748.5|30723.5|30746.3|30721.3|23
1761847800000|2025-10-30 18:10:00|30748.1|30723.1|30748.4|30723.4|30748.5|30723.5|30748|30723|6
1761848100000|2025-10-30 18:15:00|30748.5|30723.5|30748|30723|30748.5|30723.5|30747.9|30722.9|6
1761848400000|2025-10-30 18:20:00|30749.5|30724.5|30749.5|30724.5|30749.5|30724.5|30749|30724|15
1761848700000|2025-10-30 18:25:00|30748.5|30723.5|30748.5|30723.5|30748.5|30723.5|30748.5|30723.5|1
1761849000000|2025-10-30 18:30:00|30749|30724|30749|30724|30749|30724|30749|30724|1
1761849300000|2025-10-30 18:35:00|30749.5|30724.5|30749.5|30724.5|30749.5|30724.5|30749.5|30724.5|1
1761849600000|2025-10-30 18:40:00|30749|30724|30749|30724|30749|30724|30749|30724|1
1761849900000|2025-10-30 18:45:00|30749.5|30724.5|30749|30724|30749.5|30724.5|30749|30724|12
1761850500000|2025-10-30 18:55:00|30747.5|30722.5|30741.8|30716.8|30749.2|30724.2|30741.2|30716.2|22
1761850800000|2025-10-30 19:00:00|30741.2|30716.2|30741.9|30716.9|30742.4|30717.4|30741.2|30716.2|12
1761851100000|2025-10-30 19:05:00|30742.4|30717.4|30741.9|30716.9|30742.4|30717.4|30741.4|30716.4|4
1761851400000|2025-10-30 19:10:00|30741.4|30716.4|30742.4|30717.4|30742.4|30717.4|30741.4|30716.4|16
1761851700000|2025-10-30 19:15:00|30742|30717|30740|30715|30742.4|30717.4|30740|30715|26
1761852000000|2025-10-30 19:20:00|30739.8|30714.8|30740|30715|30740.3|30715.3|30739.3|30714.3|7
1761852300000|2025-10-30 19:25:00|30739.6|30714.6|30739|30714|30739.6|30714.6|30739|30714|2
1761852600000|2025-10-30 19:30:00|30739.6|30714.6|30740.6|30715.6|30740.6|30715.6|30739.6|30714.6|3
1761852900000|2025-10-30 19:35:00|30740|30715|30740.5|30715.5|30740.5|30715.5|30740|30715|6
1761853200000|2025-10-30 19:40:00|30740|30715|30741|30716|30741|30716|30740|30715|5
1761853500000|2025-10-30 19:45:00|30741.4|30716.4|30742.8|30717.8|30743.2|30718.2|30741|30716|10
1761853800000|2025-10-30 19:50:00|30743|30718|30741.8|30716.8|30743|30718|30740.1|30715.1|33
1761854100000|2025-10-30 19:55:00|30741.4|30716.4|30741.8|30716.8|30741.9|30716.9|30740.6|30715.6|12
1761872400000|2025-10-31 01:00:00|30770.2|30705.9|30746.3|30710.1|30770.2|30725.6|30746.3|30705.9|10
1761872700000|2025-10-31 01:05:00|30745.3|30709.1|30740.7|30715.7|30745.3|30720.6|30733.2|30705.2|66
1761873000000|2025-10-31 01:10:00|30741.1|30716.1|30716.6|30691.6|30741.5|30716.5|30716.6|30691.6|41
1761873300000|2025-10-31 01:15:00|30715|30690|30743.5|30723.5|30744.5|30724.5|30704.1|30684.1|76
1761873600000|2025-10-31 01:20:00|30744|30724|30736.3|30716.3|30749.5|30729.5|30733.7|30713.7|87
1761873900000|2025-10-31 01:25:00|30735.9|30715.9|30729|30709|30742.5|30722.5|30727|30705|80
1761874200000|2025-10-31 01:30:00|30728.5|30708.5|30733.8|30713.8|30742|30722|30728|30708|64
1761874500000|2025-10-31 01:35:00|30734.1|30714.1|30729.9|30704.9|30740|30720|30724|30699.3|87
1761874800000|2025-10-31 01:40:00|30735.2|30698.9|30723.1|30703.1|30735.2|30706.5|30715|30695|86
1761875100000|2025-10-31 01:45:00|30722.1|30702.1|30728.7|30708.7|30732.5|30712.5|30721.1|30701.1|89
1761875400000|2025-10-31 01:50:00|30728.3|30708.3|30740.9|30720.9|30740.9|30720.9|30726.1|30706.1|114
1761875700000|2025-10-31 01:55:00|30740.7|30720.7|30742.1|30722.1|30745.7|30725.7|30731.5|30711.5|83
1761876000000|2025-10-31 02:00:00|30741.9|30721.9|30737|30717|30742.3|30722.3|30736.5|30716.5|49
1761876300000|2025-10-31 02:05:00|30736.4|30716.4|30742.7|30722.7|30743.9|30723.9|30732|30712|62
1761876600000|2025-10-31 02:10:00|30742.4|30722.4|30730.7|30710.7|30743.1|30723.1|30730.7|30710.7|49
1761876900000|2025-10-31 02:15:00|30732.5|30712.5|30737|30717|30737|30717|30732|30712|33
1761877200000|2025-10-31 02:20:00|30736.8|30716.8|30733.8|30713.8|30737|30717|30733.6|30713.6|45
1761877500000|2025-10-31 02:25:00|30734.7|30714.7|30737.4|30717.4|30737.5|30717.5|30731.8|30711.8|50
1761877800000|2025-10-31 02:30:00|30740.9|30720.9|30739.5|30719.5|30740.9|30720.9|30737.8|30717.8|52
1761878100000|2025-10-31 02:35:00|30739.1|30719.1|30746.5|30726.5|30747|30727|30738.9|30718.9|21
1761878400000|2025-10-31 02:40:00|30745.5|30725.5|30755|30735|30756|30736|30744.5|30724.5|39
1761878700000|2025-10-31 02:45:00|30754.3|30734.3|30747.5|30727.5|30758.1|30738.1|30747.5|30727.5|50
1761879000000|2025-10-31 02:50:00|30749.7|30729.7|30746.5|30726.5|30750.1|30730.1|30746.5|30726.5|13
1761879300000|2025-10-31 02:55:00|30746.1|30726.1|30740.5|30715.5|30747.5|30727.5|30735.5|30715.5|31
1761879600000|2025-10-31 03:00:00|30740|30715|30725.5|30705.5|30745|30720|30720.5|30700.5|159
1761879900000|2025-10-31 03:05:00|30725.4|30705.4|30728.5|30708.5|30730.4|30710.4|30723.6|30703.6|73
1761880200000|2025-10-31 03:10:00|30729|30709|30727.5|30707.5|30731.1|30711.1|30727.5|30707.5|39
1761880500000|2025-10-31 03:15:00|30729.9|30709.9|30729.5|30709.5|30734|30714|30729.5|30709.5|38
1761880800000|2025-10-31 03:20:00|30729.1|30709.1|30737|30717|30737|30717|30728.5|30708.5|38
1761881100000|2025-10-31 03:25:00|30736.7|30716.7|30737.5|30717.5|30739.8|30719.8|30732.5|30712.5|39
1761881400000|2025-10-31 03:30:00|30739.6|30719.6|30736.5|30716.5|30740|30720|30736.5|30716.5|20
1761881700000|2025-10-31 03:35:00|30736.3|30716.3|30723|30703|30736.5|30716.5|30722.5|30702.5|27
1761882000000|2025-10-31 03:40:00|30723.6|30703.6|30722.5|30702.5|30724.6|30704.6|30722.5|30702.5|22
1761882300000|2025-10-31 03:45:00|30724.4|30704.4|30722.5|30702.5|30724.7|30704.7|30721.9|30701.9|31
1761882600000|2025-10-31 03:50:00|30723.1|30703.1|30723.5|30703.5|30724.8|30704.8|30722.3|30702.3|38
1761882900000|2025-10-31 03:55:00|30723|30703|30723|30703|30726|30706|30722.5|30702.5|17
1761883200000|2025-10-31 04:00:00|30722.5|30702.5|30716.1|30696.1|30723|30703|30715.1|30695.1|42
1761883500000|2025-10-31 04:05:00|30715.9|30695.9|30714.5|30694.5|30716.7|30696.7|30712.9|30692.9|57
1761883800000|2025-10-31 04:10:00|30714.6|30694.6|30703.5|30683.5|30717.1|30697.1|30703.5|30683.5|38
1761884100000|2025-10-31 04:15:00|30704|30684|30712.1|30692.1|30712.7|30692.7|30704|30684|63
1761884400000|2025-10-31 04:20:00|30712.5|30692.5|30712.5|30692.5|30712.5|30692.5|30712.5|30692.5|1
1761884700000|2025-10-31 04:25:00|30712.1|30692.1|30711.6|30691.6|30712.7|30692.7|30711|30691|30
1761885000000|2025-10-31 04:30:00|30712|30692|30712.1|30692.1|30713.2|30693.2|30711.4|30691.4|28
1761885300000|2025-10-31 04:35:00|30712.5|30692.5|30712.1|30692.1|30712.5|30692.5|30711.9|30691.9|6
1761885600000|2025-10-31 04:40:00|30711.7|30691.7|30707.9|30687.9|30712.2|30692.2|30706.9|30686.9|10
1761885900000|2025-10-31 04:45:00|30706.9|30686.9|30707.3|30687.3|30707.7|30687.7|30706.1|30686.1|28
1761886200000|2025-10-31 04:50:00|30707.1|30687.1|30713.5|30693.5|30713.8|30693.8|30706.3|30686.3|34
1761886500000|2025-10-31 04:55:00|30712.9|30692.9|30712.5|30692.5|30712.9|30692.9|30712.5|30692.5|11
1761886800000|2025-10-31 05:00:00|30713.1|30693.1|30715.5|30695.5|30715.5|30695.5|30713.1|30693.1|8
1761887100000|2025-10-31 05:05:00|30715.3|30695.3|30713.1|30693.1|30717.5|30697.5|30711.5|30691.5|18
1761887400000|2025-10-31 05:10:00|30712.6|30692.6|30712.1|30692.1|30714|30694|30711.5|30691.5|19
1761887700000|2025-10-31 05:15:00|30712.4|30692.4|30716.3|30696.3|30716.3|30696.3|30712.4|30692.4|15
1761888000000|2025-10-31 05:20:00|30716|30696|30716.5|30696.5|30716.5|30696.5|30715.1|30695.1|10
1761888300000|2025-10-31 05:25:00|30716.3|30696.3|30711.4|30691.4|30717.1|30697.1|30711.1|30691.1|29
1761888600000|2025-10-31 05:30:00|30711.7|30691.7|30712|30692|30714.3|30694.3|30710|30690|17
1761888900000|2025-10-31 05:35:00|30712.5|30692.5|30712|30692|30712.5|30692.5|30710|30690|22
1761889200000|2025-10-31 05:40:00|30712.5|30692.5|30714.6|30694.6|30717|30697|30712|30692|25
1761889500000|2025-10-31 05:45:00|30715|30695|30715.5|30695.5|30717.1|30697.1|30713|30693|32
1761889800000|2025-10-31 05:50:00|30715.6|30695.6|30714.5|30694.5|30716|30696|30708.5|30688.5|43
1761890100000|2025-10-31 05:55:00|30714.3|30694.3|30715.5|30695.5|30715.5|30695.5|30714.1|30694.1|9
1761890400000|2025-10-31 06:00:00|30715.3|30695.3|30710.7|30690.7|30715.3|30695.3|30707.1|30687.1|76
1761890700000|2025-10-31 06:05:00|30712.1|30692.1|30711.1|30691.1|30712.1|30692.1|30707.3|30687.3|33
1761891000000|2025-10-31 06:10:00|30702.7|30682.7|30711|30691|30715|30695|30702.5|30682.5|63
1761891300000|2025-10-31 06:15:00|30710.6|30690.6|30705.2|30685.2|30711|30691|30704.4|30684.4|51
1761891600000|2025-10-31 06:20:00|30705.1|30685.1|30705|30685|30708|30688|30702.5|30682.5|36
1761891900000|2025-10-31 06:25:00|30705.5|30685.5|30709.4|30689.4|30710.5|30690.5|30705.5|30685.5|49
1761892200000|2025-10-31 06:30:00|30710|30690|30711.5|30691.5|30712.9|30692.9|30706.4|30686.4|53
1761892500000|2025-10-31 06:35:00|30711.2|30691.2|30711.9|30691.9|30717.5|30697.5|30708.5|30688.5|49
1761892800000|2025-10-31 06:40:00|30712.3|30692.3|30717.5|30697.5|30717.5|30697.5|30711.9|30691.9|22
1761893100000|2025-10-31 06:45:00|30719.4|30699.4|30733.9|30713.9|30733.9|30713.9|30719.4|30699.4|50
1761893400000|2025-10-31 06:50:00|30733.8|30713.8|30736.7|30716.7|30739.6|30719.6|30730|30710|69
1761893700000|2025-10-31 06:55:00|30737.1|30717.1|30738.9|30718.9|30752.1|30732.1|30735|30715|100
1761894000000|2025-10-31 07:00:00|30738.8|30718.8|30745.7|30725.7|30747.3|30727.3|30735|30715|130
1761894300000|2025-10-31 07:05:00|30745.5|30725.5|30745.3|30725.3|30746.7|30726.7|30735.7|30715.7|55
1761894600000|2025-10-31 07:10:00|30745.7|30725.7|30735.6|30715.6|30746.3|30726.3|30735.1|30715.1|55
1761894900000|2025-10-31 07:15:00|30735.5|30715.5|30739.5|30719.5|30740.5|30720.5|30733.9|30713.9|44
1761895200000|2025-10-31 07:20:00|30739.1|30719.1|30737.1|30717.1|30739.9|30719.9|30736.5|30716.5|53
1761895500000|2025-10-31 07:25:00|30734.5|30714.5|30734.1|30714.1|30737.1|30717.1|30734.1|30714.1|41
1761895800000|2025-10-31 07:30:00|30733.5|30713.5|30733.5|30713.5|30737.5|30717.5|30732.1|30712.1|35
1761896100000|2025-10-31 07:35:00|30734.1|30714.1|30740|30720|30740.5|30720.5|30733.1|30713.1|24
1761896400000|2025-10-31 07:40:00|30741.5|30721.5|30744.1|30724.1|30747|30727|30741.5|30721.5|25
1761896700000|2025-10-31 07:45:00|30744|30724|30740.8|30720.8|30744|30724|30739|30719|28
1761897000000|2025-10-31 07:50:00|30740.5|30720.5|30742.2|30722.2|30744.5|30724.5|30740.5|30720.5|38
1761897300000|2025-10-31 07:55:00|30742.5|30722.5|30752.3|30711.8|30752.3|30722.5|30739|30711.8|23
1761897600000|2025-10-31 08:00:00|30751.7|30711.2|30742.5|30722.5|30751.7|30722.5|30739.5|30711.2|19
1761897900000|2025-10-31 08:05:00|30743.1|30723.1|30744.1|30724.1|30746.5|30726.5|30743.1|30723.1|23
1761898200000|2025-10-31 08:10:00|30743.9|30723.9|30743.9|30723.9|30743.9|30723.9|30740.2|30720.2|22
1761898500000|2025-10-31 08:15:00|30744.1|30724.1|30747.5|30727.5|30747.8|30727.8|30744.1|30724.1|11
1761898800000|2025-10-31 08:20:00|30747.7|30727.7|30747.1|30727.1|30749.4|30729.4|30745.5|30725.5|13
1761899100000|2025-10-31 08:25:00|30746.5|30726.5|30742.5|30722.5|30746.5|30726.5|30742.4|30722.4|23
1761899400000|2025-10-31 08:30:00|30743|30723|30742|30722|30743.9|30723.9|30740.4|30720.4|35
1761899700000|2025-10-31 08:35:00|30740.4|30720.4|30744|30724|30744|30724|30740.2|30720.2|20
1761900000000|2025-10-31 08:40:00|30742|30722|30739.5|30719.5|30742|30722|30739.5|30719.5|5
1761900300000|2025-10-31 08:45:00|30740|30720|30740|30720|30740.5|30720.5|30740|30720|7
1761900600000|2025-10-31 08:50:00|30739.5|30719.5|30740|30720|30740.5|30720.5|30739.5|30719.5|4
1761900900000|2025-10-31 08:55:00|30740.1|30720.1|30733.5|30713.5|30740.1|30720.1|30732.5|30712.5|11
1761901200000|2025-10-31 09:00:00|30734|30714|30733.5|30713.5|30735|30715|30733.5|30713.5|18
1761901500000|2025-10-31 09:05:00|30733|30713|30731.9|30711.9|30733.4|30713.4|30731.7|30711.7|18
1761901800000|2025-10-31 09:10:00|30732.1|30712.1|30717.5|30697.5|30732.2|30712.2|30715|30695|34
1761902100000|2025-10-31 09:15:00|30715|30695|30728|30708|30728.5|30708.5|30713.4|30693.4|20
1761902400000|2025-10-31 09:20:00|30728.1|30708.1|30732|30712|30733.5|30713.5|30728.1|30708.1|29
1761902700000|2025-10-31 09:25:00|30732.1|30712.1|30732.7|30712.7|30733.5|30713.5|30730.5|30710.5|23
1761903000000|2025-10-31 09:30:00|30732.9|30712.9|30735|30715|30735|30715|30732.9|30712.9|11
1761903300000|2025-10-31 09:35:00|30734.1|30714.1|30737.5|30717.5|30737.5|30717.5|30734.1|30714.1|7
1761903600000|2025-10-31 09:40:00|30737.4|30717.4|30731.5|30711.5|30737.5|30717.5|30730.5|30710.5|20
1761903900000|2025-10-31 09:45:00|30732.1|30712.1|30732.5|30712.5|30732.5|30712.5|30731.5|30711.5|14
1761904500000|2025-10-31 09:55:00|30732|30712|30728.4|30708.4|30732|30712|30727.4|30707.4|36
1761904800000|2025-10-31 10:00:00|30728|30708|30718.5|30698.5|30728.5|30708.5|30718.3|30698.3|23
1761905100000|2025-10-31 10:05:00|30719.5|30699.5|30725.9|30705.9|30727.5|30707.5|30719.5|30699.5|26
1761905400000|2025-10-31 10:10:00|30725.7|30705.7|30728.5|30708.5|30730|30710|30723.1|30703.1|28
1761905700000|2025-10-31 10:15:00|30728|30708|30732|30712|30732.5|30712.5|30727.5|30707.5|18
1761906000000|2025-10-31 10:20:00|30731.5|30711.5|30730|30710|30732|30712|30729.5|30709.5|13
1761906300000|2025-10-31 10:25:00|30729.5|30709.5|30730.5|30710.5|30730.5|30710.5|30728.5|30708.5|16
1761906600000|2025-10-31 10:30:00|30730|30710|30731.5|30711.5|30731.5|30711.5|30729.5|30709.5|22
1761906900000|2025-10-31 10:35:00|30731|30711|30732|30712|30732.5|30712.5|30731|30711|5
1761907200000|2025-10-31 10:40:00|30732.1|30712.1|30732|30712|30732.9|30712.9|30731.9|30711.9|12
1761907500000|2025-10-31 10:45:00|30732.2|30712.2|30731.4|30711.4|30732.4|30712.4|30731.4|30711.4|14
1761907800000|2025-10-31 10:50:00|30730.9|30710.9|30731.5|30711.5|30732.4|30712.4|30730.9|30710.9|21
1761908100000|2025-10-31 10:55:00|30732|30712|30732|30712|30732|30712|30732|30712|1
1761908400000|2025-10-31 11:00:00|30732.1|30712.1|30726.1|30706.1|30732.1|30712.1|30726|30706|11
1761908700000|2025-10-31 11:05:00|30726|30706|30726|30706|30726|30706|30726|30706|1
1761909000000|2025-10-31 11:10:00|30725.1|30705.1|30726.5|30706.5|30726.5|30706.5|30725.1|30705.1|5
1761909300000|2025-10-31 11:15:00|30726.1|30706.1|30727.1|30707.1|30727.1|30707.1|30726.1|30706.1|12
1761909600000|2025-10-31 11:20:00|30729.5|30709.5|30731.1|30711.1|30732.1|30712.1|30729.5|30709.5|5
1761909900000|2025-10-31 11:25:00|30730.5|30710.5|30728.1|30708.1|30730.5|30710.5|30726.1|30706.1|12
1761910200000|2025-10-31 11:30:00|30729.5|30709.5|30729.1|30709.1|30729.5|30709.5|30728.1|30708.1|13
1761910500000|2025-10-31 11:35:00|30728.5|30708.5|30728.5|30708.5|30729.5|30709.5|30727.5|30707.5|12
1761910800000|2025-10-31 11:40:00|30729.1|30709.1|30727.5|30707.5|30736.5|30716.5|30727.5|30707.5|21
1761911100000|2025-10-31 11:45:00|30728|30708|30726|30706|30732.5|30712.5|30725|30705|26
1761911400000|2025-10-31 11:50:00|30725.5|30705.5|30726|30706|30727.5|30707.5|30724.5|30704.5|11
1761911700000|2025-10-31 11:55:00|30726.5|30706.5|30730|30710|30733|30713|30726.5|30706.5|10
1761912000000|2025-10-31 12:00:00|30729|30709|30735|30715|30735|30715|30729|30709|13
1761912300000|2025-10-31 12:05:00|30737.5|30717.5|30742|30722|30742|30722|30737.5|30717.5|4
1761912600000|2025-10-31 12:10:00|30741.5|30721.5|30743.5|30723.5|30743.5|30723.5|30732.5|30712.5|32
1761912900000|2025-10-31 12:15:00|30743|30723|30745|30725|30747.5|30727.5|30739.5|30719.5|17
1761913200000|2025-10-31 12:20:00|30745.5|30725.5|30744.1|30724.1|30746.5|30726.5|30742.5|30722.5|17
1761913500000|2025-10-31 12:25:00|30743.5|30723.5|30745|30725|30745|30725|30743.5|30723.5|6
1761913800000|2025-10-31 12:30:00|30744.6|30724.6|30747.5|30727.5|30747.5|30727.5|30744.6|30724.6|3
1761914100000|2025-10-31 12:35:00|30743.5|30723.5|30747.3|30727.3|30747.3|30727.3|30743|30723|31
1761914400000|2025-10-31 12:40:00|30746.8|30726.8|30749.5|30729.5|30750.5|30730.5|30745.5|30725.5|33
1761914700000|2025-10-31 12:45:00|30749|30729|30754.1|30734.1|30755.3|30735.3|30749|30729|17
1761915000000|2025-10-31 12:50:00|30752.5|30732.5|30754.1|30734.1|30755.7|30735.7|30752.5|30732.5|5
1761915300000|2025-10-31 12:55:00|30754.5|30734.5|30753.5|30733.5|30757.2|30737.2|30753.5|30733.5|11
1761915600000|2025-10-31 13:00:00|30758.5|30738.5|30753.5|30733.5|30759.3|30739.3|30753.5|30733.5|30
1761915900000|2025-10-31 13:05:00|30754.5|30734.5|30754|30734|30754.5|30734.5|30754|30734|4
1761916200000|2025-10-31 13:10:00|30753|30733|30747|30727|30754|30734|30746.5|30726.5|27
1761916500000|2025-10-31 13:15:00|30748.8|30728.8|30753.5|30733.5|30753.5|30733.5|30746.5|30726.5|20
1761917100000|2025-10-31 13:25:00|30753|30733|30753|30733|30753.5|30733.5|30752.5|30732.5|5
1761917400000|2025-10-31 13:30:00|30752.5|30732.5|30753|30733|30754|30734|30752.5|30732.5|5
1761917700000|2025-10-31 13:35:00|30753.5|30733.5|30753.5|30733.5|30753.5|30733.5|30752.5|30732.5|10
1761918000000|2025-10-31 13:40:00|30755.5|30735.5|30810|30702|30810|30744|30755.5|30702|37
1761918300000|2025-10-31 13:45:00|30786|30726|30753.8|30733.8|30786|30748.5|30753.8|30726|22
1761918600000|2025-10-31 13:50:00|30755.5|30735.5|30755.5|30735.5|30756.5|30736.5|30752.5|30732.5|18
1761918900000|2025-10-31 13:55:00|30757.5|30737.5|30761.5|30741.5|30761.7|30741.7|30755|30735|36
1761919200000|2025-10-31 14:00:00|30759.1|30739.1|30756.7|30736.7|30759.1|30739.1|30754.5|30734.5|8
1761919500000|2025-10-31 14:05:00|30757|30737|30757|30737|30757|30737|30757|30737|1
1761919800000|2025-10-31 14:10:00|30758.9|30738.9|30759|30739|30759.5|30739.5|30758.5|30738.5|9
1761920100000|2025-10-31 14:15:00|30759.5|30739.5|30759|30739|30759.5|30739.5|30759|30739|6
1761920400000|2025-10-31 14:20:00|30759.5|30739.5|30765|30745|30765.5|30745.5|30759|30739|38
1761920700000|2025-10-31 14:25:00|30764.5|30744.5|30763|30743|30765|30745|30761.5|30741.5|19
1761921000000|2025-10-31 14:30:00|30764.4|30744.4|30767.5|30747.5|30767.5|30747.5|30763|30743|4
1761921300000|2025-10-31 14:35:00|30760.5|30740.5|30761.6|30741.6|30764|30744|30760.5|30740.5|13
1761921600000|2025-10-31 14:40:00|30761.4|30741.4|30760.5|30740.5|30761.9|30741.9|30760.5|30740.5|36
1761921900000|2025-10-31 14:45:00|30761|30741|30766.5|30746.5|30767.5|30747.5|30761|30741|5
1761922200000|2025-10-31 14:50:00|30767.5|30747.5|30767.5|30747.5|30767.5|30747.5|30767.5|30747.5|1
1761922800000|2025-10-31 15:00:00|30767|30747|30767.5|30747.5|30767.5|30747.5|30767|30747|4
1761923100000|2025-10-31 15:05:00|30768.8|30748.8|30768.8|30748.8|30768.8|30748.8|30768.8|30748.8|1
1761923400000|2025-10-31 15:10:00|30767.5|30747.5|30767.5|30747.5|30767.5|30747.5|30767|30747|3
1761923700000|2025-10-31 15:15:00|30760.5|30740.5|30761|30741|30763|30743|30759|30739|14
1761924000000|2025-10-31 15:20:00|30762|30742|30759|30739|30762|30742|30759|30739|9
1761924300000|2025-10-31 15:25:00|30759.2|30739.2|30766|30746|30772.5|30752.5|30759|30739|18
1761924600000|2025-10-31 15:30:00|30766.5|30746.5|30768.5|30748.5|30769.6|30749.6|30765.5|30745.5|23
1761924900000|2025-10-31 15:35:00|30768|30748|30767.5|30747.5|30769.5|30749.5|30767|30747|13
1761925200000|2025-10-31 15:40:00|30768.5|30748.5|30769.5|30749.5|30772.5|30752.5|30768.5|30748.5|9
1761925500000|2025-10-31 15:45:00|30770.6|30750.6|30770|30750|30770.6|30750.6|30767.5|30747.5|10
1761925800000|2025-10-31 15:50:00|30772.5|30752.5|30769.9|30749.9|30772.5|30752.5|30763.8|30743.8|30
1761926100000|2025-10-31 15:55:00|30770|30750|30773.5|30753.5|30774.2|30754.2|30770|30750|6
1761926400000|2025-10-31 16:00:00|30773.6|30753.6|30773.5|30753.5|30773.6|30753.6|30773.5|30753.5|2
1761926700000|2025-10-31 16:05:00|30774|30754|30783.5|30763.5|30783.5|30763.5|30773.5|30753.5|30
1761927000000|2025-10-31 16:10:00|30783.8|30763.8|30783.8|30763.8|30784.2|30764.2|30781.6|30761.6|13
1761927300000|2025-10-31 16:15:00|30784|30764|30785.2|30765.2|30785.2|30765.2|30782.5|30762.5|9
1761927600000|2025-10-31 16:20:00|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|30783.5|30763.5|1
1761927900000|2025-10-31 16:25:00|30783|30763|30783|30763|30783|30763|30783|30763|1
1761928200000|2025-10-31 16:30:00|30783.1|30763.1|30777.7|30757.7|30783.1|30763.1|30775.5|30755.5|14
1761928500000|2025-10-31 16:35:00|30777.5|30757.5|30777.1|30757.1|30777.5|30757.5|30777.1|30757.1|9
1761928800000|2025-10-31 16:40:00|30776.5|30756.5|30776|30756|30777.1|30757.1|30775.5|30755.5|20
1761929100000|2025-10-31 16:45:00|30776.5|30756.5|30776.5|30756.5|30777|30757|30776.5|30756.5|3
1761929400000|2025-10-31 16:50:00|30777|30757|30776|30756|30777|30757|30776|30756|3
1761929700000|2025-10-31 16:55:00|30776.5|30756.5|30777|30757|30777.5|30757.5|30776|30756|12
1761930000000|2025-10-31 17:00:00|30777.5|30757.5|30777.5|30757.5|30778.5|30758.5|30776.5|30756.5|35
1761930300000|2025-10-31 17:05:00|30778|30758|30778.5|30758.5|30779|30759|30777.5|30757.5|13
1761930600000|2025-10-31 17:10:00|30778|30758|30781|30761|30781|30761|30778|30758|6
1761930900000|2025-10-31 17:15:00|30784.8|30764.8|30781|30761|30785|30765|30781|30761|5
1761931800000|2025-10-31 17:30:00|30782|30762|30783.5|30763.5|30783.5|30763.5|30781|30761|5
1761933000000|2025-10-31 17:50:00|30786|30761|30786|30761|30788.6|30763.6|30786|30761|4
1761934500000|2025-10-31 18:15:00|30777.3|30752.3|30786|30761|30786|30761|30775.5|30750.5|14
1761934800000|2025-10-31 18:20:00|30783.5|30758.5|30782.5|30757.5|30783.5|30758.5|30782|30757|4
1761935100000|2025-10-31 18:25:00|30783.5|30758.5|30786|30761|30786|30761|30782.5|30757.5|4
1761935700000|2025-10-31 18:35:00|30787.6|30762.6|30786.6|30761.6|30788.6|30763.6|30786|30761|9
1761936300000|2025-10-31 18:45:00|30787.6|30762.6|30786|30761|30788.6|30763.6|30786|30761|9
1761936900000|2025-10-31 18:55:00|30788|30763|30787.6|30762.6|30791.6|30766.6|30787.6|30762.6|13
1761938700000|2025-10-31 19:25:00|30787|30762|30786.6|30761.6|30787.6|30762.6|30786.6|30761.6|19
1761939000000|2025-10-31 19:30:00|30787|30762|30787.6|30762.6|30787.6|30762.6|30787|30762|6
1761939300000|2025-10-31 19:35:00|30787|30762|30787.6|30762.6|30787.6|30762.6|30787|30762|6
1761939600000|2025-10-31 19:40:00|30787|30762|30787.6|30762.6|30787.6|30762.6|30787|30762|2
1761939900000|2025-10-31 19:45:00|30787|30762|30787.6|30762.6|30787.6|30762.6|30787|30762|6
1761940200000|2025-10-31 19:50:00|30787|30762|30787.6|30762.6|30787.6|30762.6|30786.6|30761.6|16
1761940500000|2025-10-31 19:55:00|30790|30765|30787.6|30762.6|30790|30765|30787.6|30762.6|4
1762131600000|2025-11-03 01:00:00|30805.6|30744.5|30802.7|30777.7|30805.6|30777.7|30797.7|30744.5|10
1762131900000|2025-11-03 01:05:00|30802.8|30777.8|30814.1|30794.1|30818.1|30798.1|30802.5|30777.7|56
1762132200000|2025-11-03 01:10:00|30813.5|30793.5|30799.6|30774.6|30814.1|30794.1|30790.6|30770.6|75
1762132500000|2025-11-03 01:15:00|30800|30775|30790|30770|30800|30777.5|30787.1|30767.1|30
1762132800000|2025-11-03 01:20:00|30789.7|30769.7|30783.1|30763.1|30790|30770|30781.5|30761.5|22
1762133100000|2025-11-03 01:25:00|30787.1|30767.1|30789.5|30769.5|30798.5|30778.5|30787.1|30767.1|72
1762133400000|2025-11-03 01:30:00|30790.1|30770.1|30788.8|30768.8|30792.5|30772.5|30787.9|30767.9|61
1762133700000|2025-11-03 01:35:00|30789.2|30769.2|30780|30760|30789.6|30769.6|30777.3|30757.3|32
1762134000000|2025-11-03 01:40:00|30781.5|30761.5|30777.4|30757.4|30785.2|30765.2|30773.1|30752.5|75
1762134300000|2025-11-03 01:45:00|30777.5|30757.5|30774.5|30754.5|30781.4|30757.9|30769.6|30748.1|95
1762134600000|2025-11-03 01:50:00|30774|30754|30777.5|30757.5|30777.5|30757.5|30770.5|30750.5|51
1762134900000|2025-11-03 01:55:00|30777.9|30757.9|30782.5|30762.5|30787.5|30767.5|30774|30754|68
1762135200000|2025-11-03 02:00:00|30782.1|30762.1|30780.5|30760.5|30789.3|30769.3|30780|30760|35
1762135500000|2025-11-03 02:05:00|30780.1|30760.1|30773.4|30753.4|30784.5|30764.5|30772.8|30752.8|49
1762135800000|2025-11-03 02:10:00|30773.5|30753.5|30765.4|30745.4|30774.6|30754.6|30762.5|30742.5|52
1762136100000|2025-11-03 02:15:00|30763.9|30743.9|30762.5|30742.5|30771.5|30747|30755.5|30733.8|101
1762136400000|2025-11-03 02:20:00|30760|30735|30760.5|30740.5|30769.4|30749.4|30757.5|30735|43
1762136700000|2025-11-03 02:25:00|30760|30740|30763.1|30743.1|30764.7|30744.7|30757.5|30737.5|45
1762137000000|2025-11-03 02:30:00|30763.5|30743.5|30755.6|30730.6|30763.5|30743.5|30750|30730|60
1762137300000|2025-11-03 02:35:00|30755.8|30730.8|30770.8|30750.8|30774.4|30754.4|30752.6|30730.6|57
1762137600000|2025-11-03 02:40:00|30770.5|30750.5|30767.5|30747.5|30770.7|30750.7|30765.1|30745.1|34
1762137900000|2025-11-03 02:45:00|30767.6|30747.6|30770.5|30750.5|30771.2|30751.2|30767.6|30747.6|39
1762138200000|2025-11-03 02:50:00|30770.7|30750.7|30770|30750|30772.5|30752.5|30769.2|30749.2|25
1762138500000|2025-11-03 02:55:00|30771.2|30751.2|30769.8|30749.8|30771.2|30751.2|30767.5|30747.5|22
1762138800000|2025-11-03 03:00:00|30769.6|30749.6|30767.5|30747.5|30770|30750|30767.5|30747.5|10
1762139100000|2025-11-03 03:05:00|30766|30746|30770.2|30750.2|30770.5|30750.5|30765.5|30745.5|25
1762139400000|2025-11-03 03:10:00|30770|30750|30780.1|30760.1|30780.7|30760.7|30770|30750|18
1762139700000|2025-11-03 03:15:00|30780.2|30760.2|30787.5|30767.5|30787.5|30767.5|30780.2|30760.2|8
1762140000000|2025-11-03 03:20:00|30789.4|30769.4|30787.5|30767.5|30789.4|30769.4|30786.8|30766.8|23
1762140300000|2025-11-03 03:25:00|30787.3|30767.3|30781.1|30761.1|30787.3|30767.3|30776.5|30756.5|39
1762140600000|2025-11-03 03:30:00|30780.9|30760.9|30784.1|30764.1|30784.1|30764.1|30780.9|30760.9|15
1762140900000|2025-11-03 03:35:00|30783.9|30763.9|30777.5|30757.5|30784.2|30764.2|30777.5|30757.5|27
1762141200000|2025-11-03 03:40:00|30778|30758|30782|30762|30782.7|30762.7|30774|30754|54
1762141500000|2025-11-03 03:45:00|30781.9|30761.9|30784.6|30764.6|30786.3|30766.3|30781.7|30761.7|26
1762141800000|2025-11-03 03:50:00|30784.7|30764.7|30780.7|30760.7|30784.7|30764.7|30780.2|30760.2|14
1762142100000|2025-11-03 03:55:00|30780.3|30760.3|30778.5|30758.5|30784|30764|30776.2|30756.2|63
1762142400000|2025-11-03 04:00:00|30778.2|30758.2|30774.1|30754.1|30778.6|30758.6|30770|30750|54
1762142700000|2025-11-03 04:05:00|30773.5|30753.5|30773.4|30753.4|30776.8|30756.8|30771.9|30751.9|22
1762143000000|2025-11-03 04:10:00|30774|30754|30773.5|30753.5|30774.6|30754.6|30773|30753|28
1762143300000|2025-11-03 04:15:00|30773.9|30753.9|30776.3|30756.3|30776.3|30756.3|30773.4|30753.4|12
1762143600000|2025-11-03 04:20:00|30777.2|30757.2|30776.1|30756.1|30777.4|30757.4|30775.3|30755.3|13
1762143900000|2025-11-03 04:25:00|30776.6|30756.6|30776.6|30756.6|30776.6|30756.6|30776.6|30756.6|1
1762144200000|2025-11-03 04:30:00|30779.2|30759.2|30779|30759|30779.8|30759.8|30777.1|30757.1|17
1762144500000|2025-11-03 04:35:00|30778.5|30758.5|30778.5|30758.5|30779.5|30759.5|30778.5|30758.5|3
1762144800000|2025-11-03 04:40:00|30775.7|30755.7|30775|30755|30775.7|30755.7|30774.5|30754.5|10
1762145100000|2025-11-03 04:45:00|30774|30754|30774.5|30754.5|30774.9|30754.9|30773.5|30753.5|33
1762145400000|2025-11-03 04:50:00|30774.9|30754.9|30786.3|30766.3|30786.7|30766.7|30774.3|30754.3|21
1762145700000|2025-11-03 04:55:00|30786.2|30766.2|30784.5|30764.5|30786.2|30766.2|30784|30764|11
1762146000000|2025-11-03 05:00:00|30784.9|30764.9|30783.2|30763.2|30785.7|30765.7|30783|30763|31
1762146300000|2025-11-03 05:05:00|30780.7|30760.7|30785|30765|30787.2|30767.2|30780.5|30760.5|24
1762146600000|2025-11-03 05:10:00|30785.1|30765.1|30785.1|30765.1|30785.5|30765.5|30784.6|30764.6|18
1762146900000|2025-11-03 05:15:00|30785|30765|30784.8|30764.8|30785|30765|30781.5|30761.5|29
1762147200000|2025-11-03 05:20:00|30784|30764|30783|30763|30784|30764|30782|30762|5
1762147500000|2025-11-03 05:25:00|30782|30762|30781.5|30761.5|30782|30762|30781.5|30761.5|2
1762147800000|2025-11-03 05:30:00|30782|30762|30783.1|30763.1|30783.1|30763.1|30782|30762|3
1762148100000|2025-11-03 05:35:00|30782|30762|30779.4|30754.4|30784.2|30764.2|30775.5|30753.5|31
1762148400000|2025-11-03 05:40:00|30779.6|30754.6|30779.5|30759.5|30779.6|30759.5|30779.2|30754.2|4
1762148700000|2025-11-03 05:45:00|30781.1|30761.1|30778.5|30758.5|30782.1|30762.1|30778.5|30758.5|6
1762149000000|2025-11-03 05:50:00|30778.7|30758.7|30778.7|30758.7|30782.1|30762.1|30778.3|30758.3|12
1762149300000|2025-11-03 05:55:00|30778.2|30758.2|30778.5|30758.5|30782.1|30762.1|30778|30758|25
1762149600000|2025-11-03 06:00:00|30779.5|30759.5|30770.5|30750.5|30783.8|30763.8|30770.4|30750.4|100
1762149900000|2025-11-03 06:05:00|30775.5|30755.5|30775.5|30755.5|30777.5|30757.5|30767.5|30747.5|85
1762150200000|2025-11-03 06:10:00|30775.2|30755.2|30781|30761|30783.2|30763.2|30775|30755|30
1762150500000|2025-11-03 06:15:00|30780.8|30760.8|30779.8|30759.8|30782.9|30762.9|30779.7|30759.7|28
1762150800000|2025-11-03 06:20:00|30779.6|30759.6|30782.5|30762.5|30782.5|30762.5|30779.4|30759.4|26
1762151100000|2025-11-03 06:25:00|30784.4|30764.4|30781|30761|30785.5|30765.5|30772.5|30752.5|52
1762151400000|2025-11-03 06:30:00|30781.5|30761.5|30777.5|30757.5|30784.8|30764.8|30777.1|30757.1|32
1762151700000|2025-11-03 06:35:00|30775.6|30755.6|30782.8|30762.8|30787.5|30767.5|30775.6|30755.6|42
1762152000000|2025-11-03 06:40:00|30786.5|30766.5|30788.5|30768.5|30792.5|30772.5|30786.5|30766.5|43
1762152300000|2025-11-03 06:45:00|30788|30768|30788.5|30768.5|30791.1|30771.1|30787.5|30767.5|29
1762152600000|2025-11-03 06:50:00|30789|30769|30802.5|30782.5|30802.8|30782.8|30788.7|30768.7|33
1762152900000|2025-11-03 06:55:00|30802.8|30782.8|30805|30785|30807.4|30787.4|30802|30782|37
1762153200000|2025-11-03 07:00:00|30805.3|30785.3|30806.1|30786.1|30806.1|30786.1|30805|30785|28
1762153500000|2025-11-03 07:05:00|30809|30789|30810.8|30790.8|30815|30795|30807.5|30787.5|96
1762153800000|2025-11-03 07:10:00|30810.9|30790.9|30807|30787|30810.9|30790.9|30801.5|30781.5|35
1762154100000|2025-11-03 07:15:00|30806|30786|30808|30788|30813.5|30793.5|30805|30785|48
1762154400000|2025-11-03 07:20:00|30812|30792|30812.5|30792.5|30813.5|30793.5|30808.6|30788.6|69
1762154700000|2025-11-03 07:25:00|30811.7|30791.7|30810.4|30790.4|30812.8|30792.8|30809.2|30789.2|38
1762155000000|2025-11-03 07:30:00|30810.5|30790.5|30808.5|30788.5|30812.1|30792.1|30807.6|30787.6|46
1762155300000|2025-11-03 07:35:00|30808.7|30788.7|30808.1|30788.1|30808.7|30788.7|30803.1|30783.1|28
1762155600000|2025-11-03 07:40:00|30808.5|30788.5|30812.5|30792.5|30812.7|30792.7|30806.5|30786.5|18
1762155900000|2025-11-03 07:45:00|30812.6|30792.6|30814.1|30794.1|30814.6|30794.6|30812.6|30792.6|17
1762156200000|2025-11-03 07:50:00|30814.5|30794.5|30815.1|30795.1|30817.1|30797.1|30812.1|30792.1|36
1762156500000|2025-11-03 07:55:00|30813.7|30793.7|30812.7|30792.7|30815.7|30795.7|30812.7|30792.7|47
1762156800000|2025-11-03 08:00:00|30813.5|30793.5|30817.5|30797.5|30818.6|30798.6|30812.1|30792.1|23
1762157100000|2025-11-03 08:05:00|30817.6|30797.6|30822.9|30802.9|30822.9|30802.9|30815.2|30795.2|35
1762157400000|2025-11-03 08:10:00|30822.8|30802.8|30834.5|30814.5|30836.9|30816.9|30822.5|30802.5|65
1762157700000|2025-11-03 08:15:00|30832.5|30812.5|30834.5|30814.5|30834.5|30814.5|30826.1|30806.1|22
1762158000000|2025-11-03 08:20:00|30835|30815|30842.5|30822.5|30851.5|30831.5|30834.8|30814.8|54
1762158300000|2025-11-03 08:25:00|30842.8|30822.8|30854.5|30834.5|30857.5|30837.5|30842.8|30822.8|23
1762158600000|2025-11-03 08:30:00|30854|30834|30880.9|30855.9|30888|30865.5|30851.5|30831.5|66
1762158900000|2025-11-03 08:35:00|30881|30856|30877.5|30857.5|30882.9|30857.9|30869.5|30844.5|66
1762159200000|2025-11-03 08:40:00|30878|30858|30862.5|30842.5|30878|30858|30861.8|30841.8|32
1762159500000|2025-11-03 08:45:00|30861.1|30841.1|30864.5|30844.5|30866.1|30846.1|30861.1|30841.1|26
1762159800000|2025-11-03 08:50:00|30867.5|30847.5|30880.1|30860.1|30881|30861|30867.5|30847.5|27
1762160100000|2025-11-03 08:55:00|30878.8|30858.8|30874.9|30854.9|30880.1|30860.1|30872.5|30852.5|43
1762160400000|2025-11-03 09:00:00|30874.8|30854.8|30868.5|30848.5|30874.9|30854.9|30866.4|30846.4|22
1762160700000|2025-11-03 09:05:00|30868|30848|30860.8|30840.8|30869|30849|30860.8|30840.8|29
1762161000000|2025-11-03 09:10:00|30860.4|30840.4|30858.1|30838.1|30861|30841|30856|30836|23
1762161300000|2025-11-03 09:15:00|30857.5|30837.5|30857.5|30837.5|30858|30838|30857.5|30837.5|8
1762161600000|2025-11-03 09:20:00|30857|30837|30857.5|30837.5|30858|30838|30857|30837|13
1762161900000|2025-11-03 09:25:00|30858|30838|30857.5|30837.5|30858|30838|30857.4|30837.4|6
1762162200000|2025-11-03 09:30:00|30856.1|30836.1|30856.5|30836.5|30857.5|30837.5|30854.5|30834.5|5
1762162500000|2025-11-03 09:35:00|30857.1|30837.1|30853.5|30833.5|30857.5|30837.5|30848.1|30828.1|30
1762162800000|2025-11-03 09:40:00|30854|30834|30852.5|30832.5|30856.2|30836.2|30852.5|30832.5|24
1762163100000|2025-11-03 09:45:00|30852|30832|30867.5|30847.5|30867.5|30847.5|30852|30832|31
1762163400000|2025-11-03 09:50:00|30866.8|30846.8|30866.1|30846.1|30866.8|30846.8|30865.9|30845.9|13
1762163700000|2025-11-03 09:55:00|30866.2|30846.2|30866.2|30846.2|30867.2|30847.2|30865.8|30845.8|8
1762164000000|2025-11-03 10:00:00|30861.5|30841.5|30860.3|30840.3|30861.5|30841.5|30859.5|30839.5|19
1762164300000|2025-11-03 10:05:00|30861|30841|30878.6|30858.6|30879.3|30859.3|30861|30841|24
1762164600000|2025-11-03 10:10:00|30878.9|30858.9|30882.5|30862.5|30885|30865|30877.6|30857.6|58
1762164900000|2025-11-03 10:15:00|30883.1|30863.1|30882|30862|30883.4|30863.4|30880.8|30860.8|18
1762165200000|2025-11-03 10:20:00|30882.5|30862.5|30882.5|30862.5|30883.9|30863.9|30881.5|30861.5|21
1762165500000|2025-11-03 10:25:00|30882|30862|30879.9|30859.9|30883.1|30863.1|30879.5|30859.5|60
1762165800000|2025-11-03 10:30:00|30881.5|30861.5|30880|30860|30883.7|30863.7|30879.1|30859.1|34
1762166100000|2025-11-03 10:35:00|30879.5|30859.5|30883.5|30863.5|30884.1|30864.1|30878.1|30858.1|20
1762166400000|2025-11-03 10:40:00|30883|30863|30886.1|30866.1|30887.5|30867.5|30877|30857|28
1762166700000|2025-11-03 10:45:00|30887.3|30867.3|30887.1|30867.1|30889.1|30869.1|30885.1|30865.1|30
1762167000000|2025-11-03 10:50:00|30887.5|30867.5|30886.3|30866.3|30890.9|30870.9|30885.8|30865.8|36
1762167300000|2025-11-03 10:55:00|30886.1|30866.1|30895.5|30875.5|30896.5|30876.5|30885.8|30865.8|23
1762167600000|2025-11-03 11:00:00|30894.1|30874.1|30883.5|30863.5|30894.1|30874.1|30878.6|30858.6|40
1762167900000|2025-11-03 11:05:00|30884|30864|30883.5|30863.5|30884.5|30864.5|30883.5|30863.5|10
1762168200000|2025-11-03 11:10:00|30881.5|30861.5|30879|30859|30881.5|30861.5|30877.5|30857.5|18
1762168500000|2025-11-03 11:15:00|30879.5|30859.5|30863.5|30843.5|30879.5|30859.5|30863|30843|30
1762168800000|2025-11-03 11:20:00|30858.5|30838.5|30866.2|30846.2|30871.5|30851.5|30858.5|30838.5|53
1762169100000|2025-11-03 11:25:00|30865.8|30845.8|30862|30842|30868.4|30848.4|30862|30842|24
1762169400000|2025-11-03 11:30:00|30859|30839|30867.9|30847.9|30868.4|30848.4|30859|30839|43
1762169700000|2025-11-03 11:35:00|30868.1|30848.1|30863|30843|30870.5|30850.5|30863|30843|24
1762170000000|2025-11-03 11:40:00|30864.1|30844.1|30866.1|30846.1|30866.1|30846.1|30859.5|30839.5|8
1762170300000|2025-11-03 11:45:00|30865.5|30845.5|30865|30845|30865.5|30845.5|30858.1|30838.1|9
1762170600000|2025-11-03 11:50:00|30869.6|30849.6|30870|30850|30870|30850|30869.5|30849.5|4
1762170900000|2025-11-03 11:55:00|30869.5|30849.5|30868|30848|30869.5|30849.5|30868|30848|6
1762171200000|2025-11-03 12:00:00|30866|30846|30862.7|30842.7|30868|30848|30862.7|30842.7|6
1762171500000|2025-11-03 12:05:00|30862.6|30842.6|30862.5|30842.5|30863|30843|30861.7|30841.7|6
1762171800000|2025-11-03 12:10:00|30861.6|30841.6|30860.1|30835.1|30862|30842|30856.5|30832.5|32
1762172100000|2025-11-03 12:15:00|30860.5|30835.5|30859.4|30839.4|30862.5|30839.4|30858.5|30835.5|9
1762172400000|2025-11-03 12:20:00|30861.9|30836.9|30862|30842|30864.5|30843.5|30861.9|30836.9|6
1762172700000|2025-11-03 12:25:00|30864|30844|30863|30843|30864|30844|30861.6|30841.6|6
1762173000000|2025-11-03 12:30:00|30862.5|30842.5|30863.5|30843.5|30864|30844|30862.5|30842.5|8
1762173300000|2025-11-03 12:35:00|30861.5|30841.5|30854.1|30834.1|30863|30843|30854|30831.5|15
1762173600000|2025-11-03 12:40:00|30854|30834|30856.5|30836.5|30856.5|30836.5|30854|30834|7
1762173900000|2025-11-03 12:45:00|30857|30837|30851.6|30826.6|30858|30838|30851|30826|10
1762174200000|2025-11-03 12:50:00|30851.5|30826.5|30850.1|30830.1|30852|30830.5|30849.4|30826.5|10
1762174500000|2025-11-03 12:55:00|30857.5|30837.5|30859.5|30839.5|30859.5|30839.5|30856.1|30836.1|17
1762174800000|2025-11-03 13:00:00|30861.6|30841.6|30860|30840|30863|30843|30858|30838|11
1762175100000|2025-11-03 13:05:00|30865.5|30845.5|30867|30847|30867|30847|30864.5|30844.5|17
1762175400000|2025-11-03 13:10:00|30867.5|30847.5|30877.5|30852.5|30877.6|30852.6|30865.7|30845.7|6
1762175700000|2025-11-03 13:15:00|30875|30855|30884.1|30864.1|30885.1|30865.1|30874|30854|21
1762176000000|2025-11-03 13:20:00|30883.5|30863.5|30882.5|30862.5|30884.1|30864.1|30882.5|30862.5|7
1762176300000|2025-11-03 13:25:00|30882.1|30862.1|30882.5|30862.5|30882.5|30862.5|30882.1|30862.1|2
1762176600000|2025-11-03 13:30:00|30882.1|30862.1|30881.5|30861.5|30882.1|30862.1|30881.5|30861.5|2
1762176900000|2025-11-03 13:35:00|30881.1|30861.1|30881|30861|30882.5|30862.5|30880.5|30860.5|10
1762177200000|2025-11-03 13:40:00|30880.5|30860.5|30880.5|30860.5|30881|30861|30880.2|30860.2|5
1762177500000|2025-11-03 13:45:00|30881|30861|30881.5|30861.5|30882|30862|30880.2|30860.2|8
1762177800000|2025-11-03 13:50:00|30882|30862|30883.5|30863.5|30889|30869|30881.5|30861.5|26
1762178100000|2025-11-03 13:55:00|30883|30863|30885|30865|30885|30865|30883|30863|2
1762178400000|2025-11-03 14:00:00|30885.5|30865.5|30884.5|30864.5|30885.5|30865.5|30883.6|30863.6|10
1762178700000|2025-11-03 14:05:00|30884|30864|30884|30864|30886|30866|30883.5|30863.5|10
1762179000000|2025-11-03 14:10:00|30883.5|30863.5|30884|30864|30884.5|30864.5|30883|30863|4
1762179300000|2025-11-03 14:15:00|30884.5|30864.5|30883.5|30863.5|30885|30865|30883|30863|9
1762179600000|2025-11-03 14:20:00|30883|30863|30881|30861|30883|30863|30874.5|30854.5|7
1762179900000|2025-11-03 14:25:00|30878|30858|30880.5|30860.5|30881.5|30861.5|30878|30858|30
1762180200000|2025-11-03 14:30:00|30880.2|30860.2|30885.6|30865.6|30886.5|30866.5|30878.5|30858.5|36
1762180500000|2025-11-03 14:35:00|30885|30865|30891.6|30866.6|30894|30869|30885|30863|14
1762180800000|2025-11-03 14:40:00|30892.6|30867.6|30953.9|30807|30954.5|30868.6|30892.1|30807|18
1762181100000|2025-11-03 14:45:00|30921.3|30839.7|30890.5|30870.5|30921.3|30872|30890|30839.7|19
1762181400000|2025-11-03 14:50:00|30890|30870|30892|30872|30892|30872|30890|30870|15
1762181700000|2025-11-03 14:55:00|30892.5|30872.5|30902.5|30882.5|30904.6|30884.6|30892.5|30872.5|33
1762182000000|2025-11-03 15:00:00|30901.9|30881.9|30896.5|30876.5|30902.5|30882.5|30881.6|30861.6|84
1762182300000|2025-11-03 15:05:00|30896|30876|30888.5|30868.5|30896|30876|30886|30866|36
1762182600000|2025-11-03 15:10:00|30888|30868|30890.5|30870.5|30891.5|30871.5|30877|30857|23
1762182900000|2025-11-03 15:15:00|30891|30871|30891.5|30871.5|30892.5|30872.5|30891|30871|6
1762183200000|2025-11-03 15:20:00|30892.5|30872.5|30903.1|30883.1|30904.6|30884.6|30892.5|30872.5|29
1762183500000|2025-11-03 15:25:00|30903|30883|30916.1|30896.1|30919.5|30899.5|30902.5|30882.5|32
1762183800000|2025-11-03 15:30:00|30915.9|30895.9|30917|30897|30919.1|30899.1|30914.5|30894.5|24
1762184100000|2025-11-03 15:35:00|30917.5|30897.5|30913.5|30893.5|30918|30898|30913|30893|17
1762184400000|2025-11-03 15:40:00|30913|30893|30905|30885|30914|30894|30903|30883|21
1762184700000|2025-11-03 15:45:00|30904.5|30884.5|30906|30886|30906.5|30886.5|30904.5|30884.5|20
1762185000000|2025-11-03 15:50:00|30906.4|30886.4|30903|30883|30906.4|30886.4|30903|30883|5
1762185300000|2025-11-03 15:55:00|30902.5|30882.5|30903.5|30883.5|30905|30885|30901.5|30881.5|18
1762185600000|2025-11-03 16:00:00|30903|30883|30897.5|30877.5|30903|30883|30897.4|30877.4|13
1762185900000|2025-11-03 16:05:00|30897.1|30877.1|30897.5|30877.5|30898.4|30878.4|30896.2|30876.2|29
1762186200000|2025-11-03 16:10:00|30897.4|30877.4|30901.6|30881.6|30903|30883|30897|30877|43
1762186500000|2025-11-03 16:15:00|30901.3|30881.3|30901.1|30881.1|30903.2|30883.2|30900.6|30880.6|67
1762186800000|2025-11-03 16:20:00|30901|30881|30895|30875|30901|30881|30895|30875|10
1762187400000|2025-11-03 16:30:00|30895.4|30875.4|30895|30875|30895.4|30875.4|30895|30875|2
1762188000000|2025-11-03 16:40:00|30892.5|30872.5|30895|30875|30895|30875|30892.5|30872.5|2
1762188600000|2025-11-03 16:50:00|30894.2|30874.2|30895|30875|30895|30875|30893.9|30873.9|9
1762188900000|2025-11-03 16:55:00|30892.5|30872.5|30895|30875|30895|30875|30892.5|30872.5|2
1762189500000|2025-11-03 17:05:00|30895.1|30875.1|30895|30875|30895.1|30875.1|30894.9|30874.9|6
1762189800000|2025-11-03 17:10:00|30894.5|30874.5|30895|30875|30895|30875|30894.5|30874.5|2
1762190100000|2025-11-03 17:15:00|30886|30866|30884.9|30859.9|30895|30875|30882.3|30857.3|47
1762190400000|2025-11-03 17:20:00|30889.9|30864.9|30885.6|30860.6|30895|30865|30879.8|30854.8|33
1762190700000|2025-11-03 17:25:00|30885|30860|30884|30859|30885|30860|30883.6|30858.6|6
1762191000000|2025-11-03 17:30:00|30883.6|30858.6|30884.6|30859.6|30884.6|30859.6|30883.5|30858.5|7
1762191300000|2025-11-03 17:35:00|30884|30859|30883.6|30858.6|30884.6|30859.6|30883.6|30858.6|6
1762191600000|2025-11-03 17:40:00|30884|30859|30882.6|30857.6|30884.6|30859.6|30882.6|30857.6|8
1762191900000|2025-11-03 17:45:00|30880.1|30860.1|30880.1|30860.1|30880.1|30860.1|30880.1|30860.1|1
1762192200000|2025-11-03 17:50:00|30880|30860|30882.5|30862.5|30882.5|30862.5|30878.5|30858.5|6
1762192800000|2025-11-03 18:00:00|30882.1|30862.1|30879.5|30859.5|30883.5|30863.5|30879.1|30859.1|23
1762193100000|2025-11-03 18:05:00|30879.1|30859.1|30882.5|30862.5|30885.1|30865.1|30879|30859|29
1762193400000|2025-11-03 18:10:00|30883.1|30863.1|30879.5|30859.5|30883.1|30863.1|30879.1|30859.1|26
1762193700000|2025-11-03 18:15:00|30880.1|30860.1|30879.5|30859.5|30880.1|30860.1|30879.1|30859.1|16
1762194000000|2025-11-03 18:20:00|30879.1|30859.1|30884|30864|30885.6|30865.6|30879.1|30859.1|24
1762194300000|2025-11-03 18:25:00|30883.6|30863.6|30887|30862|30887.6|30864.5|30880.5|30858|25
1762194600000|2025-11-03 18:30:00|30886.6|30861.6|30892.6|30867.6|30892.6|30867.6|30886.6|30861.6|12
1762194900000|2025-11-03 18:35:00|30895|30870|30894|30869|30898.6|30873.6|30893.6|30868.6|18
1762195200000|2025-11-03 18:40:00|30894.5|30869.5|30894|30869|30897.5|30872.5|30894|30869|14
1762195500000|2025-11-03 18:45:00|30894.5|30869.5|30892.5|30867.5|30894.5|30869.5|30891.9|30866.9|7
1762195800000|2025-11-03 18:50:00|30885.1|30865.1|30882.5|30862.5|30886|30866|30874|30854|21
1762196100000|2025-11-03 18:55:00|30881.1|30861.1|30882.5|30857.5|30885|30861.1|30880.1|30857.5|6
1762196700000|2025-11-03 19:05:00|30885.5|30860.5|30886|30861|30886.7|30861.7|30885.5|30860.5|3
1762197000000|2025-11-03 19:10:00|30885.5|30860.5|30886|30861|30886|30861|30885.5|30860.5|16
1762197300000|2025-11-03 19:15:00|30885.5|30860.5|30882.5|30857.5|30886|30861|30882.5|30857.5|26
1762197600000|2025-11-03 19:20:00|30885.3|30860.3|30885.5|30860.5|30888.7|30863.7|30882.5|30857.5|23
1762198200000|2025-11-03 19:30:00|30885.6|30860.6|30885.5|30860.5|30885.6|30860.6|30885.5|30860.5|6
1762198500000|2025-11-03 19:35:00|30885|30860|30886|30861|30886.5|30861.5|30884.6|30859.6|6
1762198800000|2025-11-03 19:40:00|30881.7|30856.7|30881.7|30856.7|30881.7|30856.7|30881.7|30856.7|1
1762199100000|2025-11-03 19:45:00|30887.5|30851.9|30885|30860|30887.7|30860.9|30882.4|30851.9|12
1762199400000|2025-11-03 19:50:00|30886|30861|30885.5|30860.5|30886|30861|30885|30860|5
1762199700000|2025-11-03 19:55:00|30886.5|30861.5|30891|30866|30904.6|30879.6|30883.5|30858.5|39
1762218000000|2025-11-04 01:00:00|30932.4|30907.4|30940.4|30915.4|30952.6|30927.6|30931.4|30905.4|41
1762218300000|2025-11-04 01:05:00|30938.9|30913.9|30939|30919|30939|30919|30932.5|30912|50
1762218600000|2025-11-04 01:10:00|30938.1|30918.1|30950.3|30907.7|30950.3|30924.2|30938.1|30907.7|25
1762218900000|2025-11-04 01:15:00|30941.6|30916.6|30929.5|30909.5|30945.6|30921.5|30916|30891|50
1762219200000|2025-11-04 01:20:00|30928|30908|30925.1|30905.1|30930|30909.6|30916.5|30896.5|79
1762219500000|2025-11-04 01:25:00|30924.5|30904.5|30933|30913|30936.5|30916.5|30923.5|30903.5|51
1762219800000|2025-11-04 01:30:00|30932.5|30912.5|30939.5|30914.5|30939.5|30918.4|30926.6|30901.6|74
1762220100000|2025-11-04 01:35:00|30937.9|30912.9|30939.7|30914.7|30940.8|30919.2|30934.4|30911.9|38
1762220400000|2025-11-04 01:40:00|30941.4|30916.4|30912.3|30887.3|30942.5|30917.5|30907.5|30886.5|85
1762220700000|2025-11-04 01:45:00|30912.7|30887.7|30934.7|30895.3|30947.2|30910.1|30907.5|30887.5|61
1762221000000|2025-11-04 01:50:00|30934.2|30895.8|30938.7|30913.7|30941.5|30919|30926.9|30895.8|74
1762221300000|2025-11-04 01:55:00|30938.6|30913.6|30937|30917|30939.4|30918.1|30935.5|30912.9|85
1762221600000|2025-11-04 02:00:00|30937.1|30917.1|30939.8|30919.8|30944.2|30924.2|30936.6|30916.6|68
1762221900000|2025-11-04 02:05:00|30939.5|30919.5|30939.1|30919.1|30941.7|30920.1|30936.1|30916.1|37
1762222200000|2025-11-04 02:10:00|30940.6|30920.6|30933.1|30913.1|30940.6|30920.6|30932.8|30912.8|63
1762222500000|2025-11-04 02:15:00|30933.5|30913.5|30935.3|30915.3|30939.1|30919.1|30932.5|30912.5|52
1762222800000|2025-11-04 02:20:00|30935.7|30915.7|30935.4|30915.4|30938.4|30918.4|30934.3|30914.3|93
1762223100000|2025-11-04 02:25:00|30935.3|30915.3|30916|30896|30935.7|30915.7|30905|30885|40
1762223400000|2025-11-04 02:30:00|30916.5|30896.5|30892.5|30872.5|30916.5|30896.5|30890.6|30870.6|66
1762223700000|2025-11-04 02:35:00|30892.1|30872.1|30896.5|30876.5|30896.5|30876.5|30890.1|30870.1|43
1762224000000|2025-11-04 02:40:00|30894.1|30874.1|30897.5|30877.5|30906.1|30886.1|30893.5|30873.5|58
1762224300000|2025-11-04 02:45:00|30897.1|30877.1|30905|30885|30909.1|30889.1|30897.1|30877.1|28
1762224600000|2025-11-04 02:50:00|30904.6|30884.6|30911.4|30891.4|30912.1|30892.1|30904.6|30884.6|34
1762224900000|2025-11-04 02:55:00|30909.5|30889.5|30907.5|30887.5|30910.1|30890.1|30901.1|30881.1|60
1762225200000|2025-11-04 03:00:00|30907.4|30887.4|30905.1|30885.1|30907.8|30887.8|30905.1|30885.1|25
1762225500000|2025-11-04 03:05:00|30906|30886|30902.8|30882.8|30906.1|30886.1|30902.5|30882.5|16
1762225800000|2025-11-04 03:10:00|30902.5|30882.5|30898.5|30878.5|30902.6|30882.6|30897.5|30877.5|25
1762226100000|2025-11-04 03:15:00|30898.4|30878.4|30897.5|30877.5|30899|30879|30895.5|30875.5|52
1762226400000|2025-11-04 03:20:00|30897.4|30877.4|30895|30875|30898|30878|30892|30872|52
1762226700000|2025-11-04 03:25:00|30895.4|30875.4|30894.4|30874.4|30897.5|30877.5|30894.4|30874.4|44
1762227000000|2025-11-04 03:30:00|30895|30875|30900|30880|30907.2|30887.2|30894.4|30874.4|64
1762227300000|2025-11-04 03:35:00|30900.5|30880.5|30901|30881|30901.5|30881.5|30900|30880|14
1762227600000|2025-11-04 03:40:00|30901.1|30881.1|30899.7|30879.7|30901.1|30881.1|30899.3|30879.3|18
1762227900000|2025-11-04 03:45:00|30899.3|30879.3|30905.1|30885.1|30906.1|30886.1|30899.1|30879.1|22
1762228200000|2025-11-04 03:50:00|30905.3|30885.3|30906.4|30886.4|30912|30892|30905|30885|36
1762228500000|2025-11-04 03:55:00|30906.3|30886.3|30907.1|30887.1|30909.3|30889.3|30906|30886|28
1762228800000|2025-11-04 04:00:00|30906.5|30886.5|30912|30892|30914.7|30894.7|30906.5|30886.5|41
1762229100000|2025-11-04 04:05:00|30911.5|30891.5|30914|30894|30916.7|30895|30911.5|30889.5|36
1762229400000|2025-11-04 04:10:00|30912.5|30892.5|30910.1|30890.1|30912.5|30892.5|30910.1|30890.1|7
1762229700000|2025-11-04 04:15:00|30910.5|30890.5|30910.1|30890.1|30911.5|30891.5|30910.1|30890.1|15
1762230000000|2025-11-04 04:20:00|30910.5|30890.5|30910.5|30890.5|30912.1|30892.1|30910.1|30890.1|8
1762230300000|2025-11-04 04:25:00|30911|30891|30911|30891|30911|30891|30911|30891|1
1762230600000|2025-11-04 04:30:00|30909.1|30889.1|30905.5|30885.5|30909.5|30889.5|30904|30884|17
1762230900000|2025-11-04 04:35:00|30907|30887|30907.4|30887.4|30907.6|30887.6|30906.8|30886.8|6
1762231200000|2025-11-04 04:40:00|30907.6|30887.6|30909|30889|30911.6|30891.6|30906.5|30886.5|35
1762231800000|2025-11-04 04:50:00|30909.1|30889.1|30909.1|30889.1|30909.3|30889.3|30909.1|30889.1|7
1762232100000|2025-11-04 04:55:00|30909.2|30889.2|30910.1|30890.1|30915.1|30895.1|30909.1|30889.1|20
1762232400000|2025-11-04 05:00:00|30909.3|30889.3|30909.5|30889.5|30913.6|30893.6|30909|30889|23
1762232700000|2025-11-04 05:05:00|30909.8|30889.8|30912.5|30892.5|30913.7|30893.7|30909.8|30889.8|9
1762233000000|2025-11-04 05:10:00|30912.7|30892.7|30912.7|30892.7|30912.7|30892.7|30912.7|30892.7|1
1762233300000|2025-11-04 05:15:00|30912.5|30892.5|30912.6|30892.6|30912.6|30892.6|30912.5|30892.5|2
1762233600000|2025-11-04 05:20:00|30912.8|30892.8|30913.5|30893.5|30914.9|30894.9|30912.5|30892.5|47
1762233900000|2025-11-04 05:25:00|30913|30893|30912.5|30892.5|30915|30895|30911.5|30891.5|31
1762234200000|2025-11-04 05:30:00|30914.5|30894.5|30914.3|30894.3|30914.6|30894.6|30913|30893|40
1762234500000|2025-11-04 05:35:00|30914.4|30894.4|30915.4|30895.4|30916.7|30896.7|30913.6|30893.6|61
1762234800000|2025-11-04 05:40:00|30915.5|30895.5|30925.2|30905.2|30926|30906|30915.3|30895.3|29
1762235100000|2025-11-04 05:45:00|30925.3|30905.3|30925.1|30905.1|30927.4|30907.4|30924.7|30904.7|42
1762235400000|2025-11-04 05:50:00|30925.5|30905.5|30922|30902|30925.6|30905.6|30921.5|30901.5|18
1762235700000|2025-11-04 05:55:00|30922.5|30902.5|30922.5|30902.5|30922.5|30902.5|30922.1|30902.1|10
1762236000000|2025-11-04 06:00:00|30923|30903|30926.5|30906.5|30929|30909|30923|30903|26
1762236300000|2025-11-04 06:05:00|30927.1|30907.1|30905.5|30885.5|30927.1|30907.1|30905.5|30885.5|57
1762236600000|2025-11-04 06:10:00|30906.1|30886.1|30881.5|30861.5|30906.1|30886.1|30873|30853|80
1762236900000|2025-11-04 06:15:00|30891.5|30871.5|30886.5|30866.5|30891.5|30871.5|30883.1|30863.1|62
1762237200000|2025-11-04 06:20:00|30886.1|30866.1|30883.5|30863.5|30886.5|30866.5|30880.1|30860.1|54
1762237500000|2025-11-04 06:25:00|30882.6|30862.6|30879.1|30859.1|30889.1|30869.1|30879.1|30859.1|33
1762237800000|2025-11-04 06:30:00|30879.5|30859.5|30877.5|30857.5|30880|30860|30865.6|30845.6|51
1762238100000|2025-11-04 06:35:00|30878|30858|30877.5|30857.5|30882.4|30862.4|30875.4|30855.4|30
1762238400000|2025-11-04 06:40:00|30875.7|30855.7|30872.5|30852.5|30875.7|30855.7|30869.7|30849.7|61
1762238700000|2025-11-04 06:45:00|30874.7|30854.7|30875|30855|30878.1|30858.1|30871.5|30851.5|105
1762239000000|2025-11-04 06:50:00|30874.8|30854.8|30873.9|30853.9|30876.5|30856.5|30873.3|30853.3|62
1762239300000|2025-11-04 06:55:00|30873.7|30853.7|30874.6|30854.6|30877.1|30857.1|30873.3|30853.3|129
1762239600000|2025-11-04 07:00:00|30874.7|30854.7|30874.1|30854.1|30875.5|30855.5|30873|30853|79
1762239900000|2025-11-04 07:05:00|30874|30854|30869.5|30849.5|30874.9|30854.9|30865.6|30845.6|79
1762240200000|2025-11-04 07:10:00|30869.1|30849.1|30863.8|30843.8|30869.9|30849.9|30862.7|30842.7|27
1762240500000|2025-11-04 07:15:00|30864.1|30844.1|30867.5|30847.5|30868.1|30848.1|30863.2|30843.2|40
1762240800000|2025-11-04 07:20:00|30867.4|30847.4|30865.5|30845.5|30867.4|30847.4|30863.8|30843.8|46
1762241100000|2025-11-04 07:25:00|30865.3|30845.3|30868.6|30848.6|30869.1|30849.1|30864.8|30844.8|31
1762241400000|2025-11-04 07:30:00|30868.8|30848.8|30867|30847|30872.5|30852.5|30867|30847|35
1762241700000|2025-11-04 07:35:00|30867.5|30847.5|30871.1|30851.1|30872.8|30852.8|30867.5|30847.5|18
1762242000000|2025-11-04 07:40:00|30870.5|30850.5|30866.1|30846.1|30870.5|30850.5|30862.5|30842.5|26
1762242300000|2025-11-04 07:45:00|30866.5|30846.5|30865.5|30845.5|30867.6|30847.6|30863.1|30843.1|27
1762242600000|2025-11-04 07:50:00|30866.1|30846.1|30867.5|30847.5|30872.1|30852.1|30865.5|30845.5|35
1762242900000|2025-11-04 07:55:00|30868.5|30848.5|30868.5|30848.5|30872.1|30852.1|30868.5|30848.5|21
1762243200000|2025-11-04 08:00:00|30868.1|30848.1|30869.7|30849.7|30869.7|30849.7|30866.5|30846.5|21
1762243500000|2025-11-04 08:05:00|30869.6|30849.6|30870.5|30850.5|30872.1|30852.1|30869.1|30849.1|14
1762243800000|2025-11-04 08:10:00|30871.1|30851.1|30866.5|30846.5|30871.5|30851.5|30866.5|30846.5|25
1762244100000|2025-11-04 08:15:00|30867|30847|30866.5|30846.5|30868.6|30848.6|30866.5|30846.5|12
1762244400000|2025-11-04 08:20:00|30867|30847|30860.1|30840.1|30867|30847|30859.5|30839.5|16
1762244700000|2025-11-04 08:25:00|30861.1|30841.1|30860|30835|30861.1|30841.1|30852|30827|22
1762245000000|2025-11-04 08:30:00|30861.6|30836.6|30860|30835|30861.8|30836.8|30860|30835|7
1762245600000|2025-11-04 08:40:00|30860.5|30835.5|30860.5|30835.5|30861.4|30836.4|30860|30835|5
1762245900000|2025-11-04 08:45:00|30866.5|30841.5|30867.7|30842.7|30868.3|30843.3|30866.5|30841.5|16
1762246200000|2025-11-04 08:50:00|30867.3|30842.3|30871|30846|30871.8|30846.8|30866.9|30841.9|21
1762246500000|2025-11-04 08:55:00|30870.5|30845.5|30870|30845|30874|30849|30868.5|30843.5|17
1762246800000|2025-11-04 09:00:00|30869.5|30844.5|30869|30844|30869.5|30844.5|30868|30843|8
1762247100000|2025-11-04 09:05:00|30868|30843|30868|30843|30869.1|30844.1|30868|30843|3
1762247400000|2025-11-04 09:10:00|30869.7|30844.7|30868|30843|30869.7|30844.7|30868|30843|2
1762247700000|2025-11-04 09:15:00|30867.5|30842.5|30873.5|30848.5|30876.1|30851.1|30867.5|30842.5|26
1762248000000|2025-11-04 09:20:00|30873|30848|30880|30855|30880|30855|30872.6|30847.6|28
1762248300000|2025-11-04 09:25:00|30879|30854|30873.5|30848.5|30880|30855|30872.9|30847.9|28
1762248600000|2025-11-04 09:30:00|30872.5|30847.5|30867.5|30847.5|30874.5|30852.5|30864.5|30844.5|41
1762248900000|2025-11-04 09:35:00|30868.5|30848.5|30859.5|30839.5|30869.5|30849.5|30859.5|30839.5|20
1762249200000|2025-11-04 09:40:00|30861.5|30841.5|30867.1|30847.1|30869.1|30849.1|30860.7|30840.7|47
1762249500000|2025-11-04 09:45:00|30866.5|30846.5|30874.1|30854.1|30876.1|30856.1|30866.1|30846.1|32
1762249800000|2025-11-04 09:50:00|30874.5|30854.5|30878.9|30858.9|30879|30859|30874.1|30854.1|20
1762250100000|2025-11-04 09:55:00|30877.5|30857.5|30876.1|30856.1|30879.2|30859.2|30874|30854|66
1762250400000|2025-11-04 10:00:00|30875.5|30855.5|30869.1|30849.1|30875.5|30855.5|30867.5|30847.5|21
1762250700000|2025-11-04 10:05:00|30868.5|30848.5|30869.1|30849.1|30869.5|30849.5|30868.3|30848.3|14
1762251000000|2025-11-04 10:10:00|30870.7|30850.7|30869.1|30849.1|30871.1|30851.1|30869.1|30849.1|20
1762251300000|2025-11-04 10:15:00|30869.3|30849.3|30869.5|30849.5|30869.7|30849.7|30869.3|30849.3|15
1762251600000|2025-11-04 10:20:00|30869.1|30849.1|30870.5|30850.5|30871.1|30851.1|30868.1|30848.1|11
1762251900000|2025-11-04 10:25:00|30870.1|30850.1|30869.9|30849.9|30871.1|30851.1|30869.9|30849.9|13
1762252200000|2025-11-04 10:30:00|30869.5|30849.5|30866.4|30846.4|30869.5|30849.5|30864.5|30844.5|27
1762252500000|2025-11-04 10:35:00|30868.1|30848.1|30859.4|30839.4|30868.1|30848.1|30858.1|30838.1|62
1762252800000|2025-11-04 10:40:00|30859.5|30839.5|30857.1|30837.1|30864.1|30844.1|30857.1|30837.1|33
1762253100000|2025-11-04 10:45:00|30857.5|30837.5|30857.5|30837.5|30858.1|30838.1|30857.1|30837.1|7
1762253700000|2025-11-04 10:55:00|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|30858.1|30838.1|1
1762254000000|2025-11-04 11:00:00|30864.1|30844.1|30864.1|30844.1|30865.1|30845.1|30857.5|30837.5|18
1762254300000|2025-11-04 11:05:00|30864.5|30844.5|30860.5|30840.5|30864.5|30844.5|30860.1|30840.1|10
1762254600000|2025-11-04 11:10:00|30861.2|30841.2|30859.4|30839.4|30861.2|30841.2|30859|30839|22
1762254900000|2025-11-04 11:15:00|30859.5|30839.5|30864.1|30844.1|30864.1|30844.1|30859.5|30839.5|9
1762255200000|2025-11-04 11:20:00|30864.5|30844.5|30864.5|30844.5|30864.5|30844.5|30863.1|30843.1|24
1762255500000|2025-11-04 11:25:00|30864.1|30844.1|30864.1|30844.1|30864.6|30844.6|30863.5|30843.5|21
1762255800000|2025-11-04 11:30:00|30861.5|30841.5|30857.1|30837.1|30861.5|30841.5|30857.1|30837.1|9
1762256100000|2025-11-04 11:35:00|30857.5|30837.5|30865.1|30845.1|30865.1|30845.1|30857.5|30837.5|4
1762256400000|2025-11-04 11:40:00|30869.5|30849.5|30869.8|30849.8|30870|30850|30869.5|30849.5|7
1762256700000|2025-11-04 11:45:00|30869.5|30849.5|30869.5|30849.5|30870.7|30850.7|30868.6|30848.6|19
1762257000000|2025-11-04 11:50:00|30872.1|30852.1|30873.5|30853.5|30877.5|30857.5|30872|30852|15
1762257300000|2025-11-04 11:55:00|30874.5|30854.5|30875.5|30855.5|30876.5|30856.5|30874.1|30854.1|14
1762257600000|2025-11-04 12:00:00|30873|30853|30870.1|30850.1|30873|30853|30870.1|30850.1|3
1762257900000|2025-11-04 12:05:00|30871.1|30851.1|30872.5|30852.5|30873|30853|30870.5|30850.5|8
1762258200000|2025-11-04 12:10:00|30873.1|30853.1|30875.1|30855.1|30875.1|30855.1|30873.1|30853.1|4
1762258500000|2025-11-04 12:15:00|30874.5|30854.5|30876|30856|30876.5|30856.5|30874.5|30854.5|5
1762258800000|2025-11-04 12:20:00|30875.5|30855.5|30880|30860|30880|30860|30875.5|30855.5|8
1762259100000|2025-11-04 12:25:00|30878.5|30858.5|30880|30860|30881.1|30861.1|30878.5|30858.5|5
1762259400000|2025-11-04 12:30:00|30881.1|30861.1|30879.5|30859.5|30881.1|30861.1|30876.1|30856.1|7
1762259700000|2025-11-04 12:35:00|30879.7|30859.7|30879.5|30859.5|30879.7|30859.7|30879.5|30859.5|2
1762260000000|2025-11-04 12:40:00|30879|30859|30873.1|30853.1|30879.7|30859.7|30873.1|30853.1|14
1762260300000|2025-11-04 12:45:00|30873.5|30853.5|30878.1|30858.1|30878.5|30858.5|30873.5|30853.5|4
1762260600000|2025-11-04 12:50:00|30878.2|30858.2|30878.1|30858.1|30878.2|30858.2|30878.1|30858.1|2
1762260900000|2025-11-04 12:55:00|30874.5|30854.5|30874.5|30854.5|30875.2|30855.2|30874.5|30854.5|3
1762261200000|2025-11-04 13:00:00|30873.5|30853.5|30876.6|30851.6|30876.6|30853.5|30867.5|30847.5|19
1762261500000|2025-11-04 13:05:00|30875.5|30850.5|30874.1|30854.1|30875.6|30855.1|30873.5|30850.5|11
1762261800000|2025-11-04 13:10:00|30877.6|30857.6|30875|30855|30878.5|30858.5|30874.5|30854.5|9
1762262100000|2025-11-04 13:15:00|30878.1|30858.1|30878.1|30858.1|30878.1|30858.1|30877.1|30857.1|3
1762262400000|2025-11-04 13:20:00|30879.1|30859.1|30876|30856|30880.1|30860.1|30876|30856|6
1762262700000|2025-11-04 13:25:00|30873.6|30853.6|30868.1|30843.1|30873.9|30853.6|30868.1|30843.1|27
1762263000000|2025-11-04 13:30:00|30869.1|30844.1|30874.5|30849.5|30875.2|30850.2|30869.1|30844.1|17
1762263300000|2025-11-04 13:35:00|30875.5|30850.5|30873|30853|30880.2|30860.2|30873|30850.5|17
1762263600000|2025-11-04 13:40:00|30873.9|30853.9|30878.5|30858.5|30878.5|30858.5|30872.5|30852.5|18
1762263900000|2025-11-04 13:45:00|30877.5|30857.5|30878.9|30858.9|30878.9|30858.9|30877.5|30857.5|2
1762264200000|2025-11-04 13:50:00|30877.5|30857.5|30877.5|30857.5|30877.5|30857.5|30876|30856|7
1762264500000|2025-11-04 13:55:00|30878.9|30858.9|30880.1|30860.1|30880.1|30860.1|30878.5|30858.5|8
1762264800000|2025-11-04 14:00:00|30879.5|30859.5|30880.5|30860.5|30880.5|30860.5|30879.5|30859.5|3
1762265100000|2025-11-04 14:05:00|30881|30861|30880.5|30860.5|30881|30861|30878.5|30858.5|9
1762265400000|2025-11-04 14:10:00|30882.5|30862.5|30882|30862|30883.5|30863.5|30880.5|30860.5|8
1762265700000|2025-11-04 14:15:00|30883.5|30863.5|30881.1|30861.1|30886|30866|30880|30860|12
1762266000000|2025-11-04 14:20:00|30880.5|30860.5|30884|30864|30887.5|30867.5|30880.5|30860.5|14
1762266300000|2025-11-04 14:25:00|30884.5|30864.5|30884.5|30864.5|30884.5|30864.5|30884.5|30864.5|1
1762266600000|2025-11-04 14:30:00|30885|30865|30892.5|30872.5|30894.5|30874.5|30884.5|30864.5|15
1762266900000|2025-11-04 14:35:00|30893|30873|30908.5|30888.5|30920.6|30898.5|30892.5|30872.5|34
1762267200000|2025-11-04 14:40:00|30908.1|30888.1|30893|30873|30908.5|30888.5|30893|30873|33
1762267800000|2025-11-04 14:50:00|30894|30874|30895.9|30875.9|30898.5|30878.5|30888.6|30868.6|51
1762268100000|2025-11-04 14:55:00|30895.5|30875.5|30891.1|30871.1|30895.5|30875.5|30888.5|30868.5|36
1762268400000|2025-11-04 15:00:00|30889.2|30869.2|30890.5|30870.5|30891.4|30871.4|30887.2|30867.2|16
1762268700000|2025-11-04 15:05:00|30891|30871|30887|30867|30892|30872|30887|30867|11
1762269000000|2025-11-04 15:10:00|30886|30866|30895.2|30870.2|30900.6|30875.6|30886|30864.2|28
1762269300000|2025-11-04 15:15:00|30895.1|30870.1|30891|30871|30895.1|30872.6|30887.5|30865|21
1762269600000|2025-11-04 15:20:00|30890.5|30870.5|30891|30871|30891|30871|30890.5|30870.5|6
1762269900000|2025-11-04 15:25:00|30890.5|30870.5|30890.5|30870.5|30891|30871|30890.5|30870.5|5
1762270200000|2025-11-04 15:30:00|30891|30871|30889.5|30869.5|30891.2|30871.2|30888|30868|15
1762270500000|2025-11-04 15:35:00|30890|30870|30884|30864|30890|30870|30880|30860|18
1762270800000|2025-11-04 15:40:00|30883.5|30863.5|30885|30865|30885.1|30865.1|30879.4|30859.4|31
1762271100000|2025-11-04 15:45:00|30884.9|30864.9|30884.5|30864.5|30884.9|30864.9|30884.5|30864.5|7
1762271400000|2025-11-04 15:50:00|30884|30864|30884.5|30864.5|30886.5|30866.5|30884|30864|10
1762271700000|2025-11-04 15:55:00|30885|30865|30884.5|30864.5|30885.2|30865.2|30884|30864|5
1762272000000|2025-11-04 16:00:00|30885|30865|30879.5|30859.5|30885|30865|30879|30859|16
1762272300000|2025-11-04 16:05:00|30880|30860|30884.5|30864.5|30884.6|30864.6|30877.5|30857.5|34
1762272600000|2025-11-04 16:10:00|30884|30864|30885.5|30865.5|30888.5|30868.5|30883.5|30863.5|25
1762272900000|2025-11-04 16:15:00|30886|30866|30886.5|30866.5|30888.2|30868.2|30879.5|30859.5|42
1762273200000|2025-11-04 16:20:00|30886|30866|30892.3|30872.3|30897|30872.3|30886|30866|24
1762273500000|2025-11-04 16:25:00|30892.5|30872.5|30888.5|30868.5|30894.1|30872.5|30886.5|30861.5|21
1762273800000|2025-11-04 16:30:00|30889|30869|30892|30872|30893.1|30873.1|30888|30868|14
1762274100000|2025-11-04 16:35:00|30891.5|30871.5|30887.5|30867.5|30891.5|30871.5|30887.5|30867.5|9
1762274400000|2025-11-04 16:40:00|30884.5|30864.5|30891|30871|30893|30873|30882.5|30862.5|14
1762274700000|2025-11-04 16:45:00|30891.5|30871.5|30925.1|30887.6|30925.1|30887.6|30891|30871|39
1762275000000|2025-11-04 16:50:00|30920.5|30895.5|30909.1|30889.1|30921.6|30896.6|30902|30871|51
1762275300000|2025-11-04 16:55:00|30909|30889|30914.5|30894.5|30917.5|30897.5|30909|30889|15
1762275600000|2025-11-04 17:00:00|30915|30895|30915|30895|30915|30895|30914.5|30894.5|3
1762275900000|2025-11-04 17:05:00|30911.1|30891.1|30915|30895|30915.1|30895.1|30909|30889|10
1762276200000|2025-11-04 17:10:00|30917.5|30897.5|30912.1|30892.1|30917.5|30897.5|30911.5|30891.5|7
1762276500000|2025-11-04 17:15:00|30911|30891|30912|30892|30912|30892|30910.5|30890.5|5
1762276800000|2025-11-04 17:20:00|30912.5|30892.5|30918|30898|30924.6|30899.6|30912.5|30892.5|8
1762277100000|2025-11-04 17:25:00|30918.5|30898.5|30918.5|30898.5|30918.5|30898.5|30918.5|30898.5|1
1762277400000|2025-11-04 17:30:00|30918.1|30898.1|30918.5|30898.5|30918.5|30898.5|30918.1|30898.1|2
1762277700000|2025-11-04 17:35:00|30916|30896|30914|30894|30916|30896|30913|30893|3
1762278000000|2025-11-04 17:40:00|30917.5|30897.5|30924.5|30899.5|30924.5|30899.5|30917.5|30897.5|2
1762278300000|2025-11-04 17:45:00|30922|30897|30922|30897|30922|30897|30922|30897|1
1762278600000|2025-11-04 17:50:00|30921.5|30896.5|30921.5|30896.5|30921.5|30896.5|30921.5|30896.5|1
1762278900000|2025-11-04 17:55:00|30921|30896|30921|30896|30921|30896|30921|30896|1
1762279200000|2025-11-04 18:00:00|30922|30897|30922|30897|30924.7|30899.7|30922|30897|3
1762279500000|2025-11-04 18:05:00|30929.5|30904.5|30930|30905|30930|30905|30927.5|30902.5|3
1762279800000|2025-11-04 18:10:00|30927.5|30902.5|30927.5|30902.5|30928|30903|30927.5|30902.5|3
1762280100000|2025-11-04 18:15:00|30927.6|30902.6|30927.6|30902.6|30927.6|30902.6|30927.6|30902.6|1
1762280400000|2025-11-04 18:20:00|30926|30901|30924.6|30899.6|30926|30901|30924.6|30899.6|3
1762280700000|2025-11-04 18:25:00|30924|30899|30924.6|30899.6|30926|30901|30923.6|30898.6|17
1762281000000|2025-11-04 18:30:00|30923.2|30898.2|30924.6|30899.6|30924.6|30899.6|30921.6|30896.6|20
1762281300000|2025-11-04 18:35:00|30925.6|30900.6|30924.6|30899.6|30925.6|30900.6|30924.6|30899.6|3
1762281600000|2025-11-04 18:40:00|30924|30899|30920|30895|30924|30899|30920|30895|11
1762281900000|2025-11-04 18:45:00|30920.6|30895.6|30920.6|30895.6|30920.6|30895.6|30920.6|30895.6|1
1762282200000|2025-11-04 18:50:00|30922.6|30897.6|30927|30902|30927|30902|30922.6|30897.6|4
1762282500000|2025-11-04 18:55:00|30927.6|30902.6|30927|30902|30927.6|30902.6|30927|30902|4
1762282800000|2025-11-04 19:00:00|30928|30903|30927|30902|30928|30903|30927|30902|4
1762283100000|2025-11-04 19:05:00|30927.5|30902.5|30927|30902|30927.5|30902.5|30925|30900|4
1762283700000|2025-11-04 19:15:00|30924.5|30904.5|30924.5|30904.5|30924.5|30904.5|30924.5|30904.5|1
1762284000000|2025-11-04 19:20:00|30921.3|30901.3|30919.5|30899.5|30922.5|30902.5|30919.1|30899.1|5
1762284300000|2025-11-04 19:25:00|30920.1|30900.1|30920.1|30900.1|30920.1|30900.1|30920.1|30900.1|1
1762284900000|2025-11-04 19:35:00|30917.5|30897.5|30917.5|30897.5|30917.5|30897.5|30917.5|30897.5|1
1762285200000|2025-11-04 19:40:00|30918.8|30898.8|30917.5|30897.5|30918.8|30898.8|30917.5|30897.5|4
1762285500000|2025-11-04 19:45:00|30919.3|30899.3|30921.5|30901.5|30923.8|30903.8|30919.3|30899.3|12
1762285800000|2025-11-04 19:50:00|30921.1|30901.1|30920.4|30900.4|30921.1|30901.1|30919.1|30899.1|7
1762286100000|2025-11-04 19:55:00|30919.1|30899.1|30919.1|30899.1|30920.4|30900.4|30917.3|30897.3|16
1762304400000|2025-11-05 01:00:00|30985.4|30936.2|30986.5|30966.5|31010.9|30966.5|30983.9|30936.2|28
1762304700000|2025-11-05 01:05:00|30985|30965|30983.5|30963.5|30985.6|30965.5|30980|30955|24
1762305000000|2025-11-05 01:10:00|30983|30963|30994.6|30953.4|30994.6|30966.1|30979.5|30953.4|48
1762305300000|2025-11-05 01:15:00|30996.1|30951.8|30989|30969|30996.1|30969.4|30979|30951.8|87
1762305600000|2025-11-05 01:20:00|30989.1|30969.1|31000.2|30980.2|31006.7|30986.7|30986.5|30966.5|39
1762305900000|2025-11-05 01:25:00|30999.8|30979.8|31004.4|30984.4|31007.5|30987.5|30998.6|30978.6|51
1762306200000|2025-11-05 01:30:00|31003.2|30983.2|30989.1|30969.1|31004.2|30984.2|30987.4|30967.4|240
1762306500000|2025-11-05 01:35:00|30988.9|30968.9|30969.6|30944.6|30989.6|30969.6|30964.7|30944|79
1762306800000|2025-11-05 01:40:00|30971.6|30946.6|30969.4|30949.4|30987.3|30954|30964.6|30944.6|61
1762307100000|2025-11-05 01:45:00|30969.5|30949.5|30970.1|30950.1|30974|30954|30967.8|30947.8|57
1762307400000|2025-11-05 01:50:00|30970|30950|30971.5|30951.5|30975|30955|30969.8|30949.8|30
1762307700000|2025-11-05 01:55:00|30970.5|30950.5|30977.2|30957.2|30977.2|30957.2|30967.5|30947.5|65
1762308000000|2025-11-05 02:00:00|30977.4|30957.4|30973.3|30953.3|30978.1|30958.1|30970.7|30950.7|118
1762308300000|2025-11-05 02:05:00|30975.4|30955.4|30977.1|30957.1|30982.5|30962.5|30975.1|30955.1|65
1762308600000|2025-11-05 02:10:00|30977.5|30957.5|30975.3|30955.3|30978|30958|30973.8|30953.8|51
1762308900000|2025-11-05 02:15:00|30975.4|30955.4|30976|30956|30979.2|30959.2|30975.2|30955.2|44
1762309200000|2025-11-05 02:20:00|30976.5|30956.5|30993.3|30973.3|30997.5|30977.5|30976.5|30956.5|106
1762309500000|2025-11-05 02:25:00|30992.9|30972.9|30958|30938|30992.9|30972.9|30957.5|30937.5|116
1762309800000|2025-11-05 02:30:00|30958.5|30938.5|30943.8|30923.8|30959.5|30939.5|30941|30921|74
1762310100000|2025-11-05 02:35:00|30943.9|30923.9|30936.5|30916.5|30945.5|30925.5|30934|30914|52
1762310400000|2025-11-05 02:40:00|30936.9|30916.9|30942.5|30922.5|30943.3|30923.3|30934|30914|60
1762310700000|2025-11-05 02:45:00|30942.7|30922.7|30941.5|30921.5|30946.2|30926.2|30937.5|30917.5|78
1762311000000|2025-11-05 02:50:00|30941.7|30921.7|30939.4|30919.4|30942.2|30922.2|30936.5|30916.5|57
1762311300000|2025-11-05 02:55:00|30939.5|30919.5|30936|30916|30939.5|30919.5|30934|30914|20
1762311600000|2025-11-05 03:00:00|30935.5|30915.5|30922.5|30902.5|30936|30916|30920.5|30900.5|33
1762311900000|2025-11-05 03:05:00|30921.8|30901.8|30928.5|30908.5|30928.7|30908.7|30921.8|30901.8|19
1762312200000|2025-11-05 03:10:00|30926.1|30906.1|30919.1|30899.1|30926.8|30906.8|30916.5|30896.5|47
1762312500000|2025-11-05 03:15:00|30918.7|30898.7|30927.1|30907.1|30930.5|30910.5|30912|30892|64
1762312800000|2025-11-05 03:20:00|30923.1|30903.1|30923.1|30903.1|30927.5|30907.5|30916.5|30896.5|62
1762313100000|2025-11-05 03:25:00|30923.5|30903.5|30921.8|30901.8|30924.5|30904.5|30921.8|30901.8|42
1762313400000|2025-11-05 03:30:00|30922.1|30902.1|30933.5|30913.5|30937|30917|30922.1|30902.1|55
1762313700000|2025-11-05 03:35:00|30933.6|30913.6|30934.7|30914.7|30935.5|30915.5|30931.8|30911.8|43
1762314000000|2025-11-05 03:40:00|30934.8|30914.8|30937.8|30917.8|30942.6|30922.6|30934.5|30914.5|45
1762314300000|2025-11-05 03:45:00|30937.2|30917.2|30926.7|30906.7|30937.2|30917.2|30923.7|30903.7|54
1762314600000|2025-11-05 03:50:00|30925.9|30905.9|30934.6|30914.6|30934.8|30914.8|30925.7|30905.7|74
1762314900000|2025-11-05 03:55:00|30934.7|30914.7|30935.3|30915.3|30939|30919|30934|30914|56
1762315200000|2025-11-05 04:00:00|30935.2|30915.2|30935|30915|30935.5|30915.5|30934.6|30914.6|9
1762315500000|2025-11-05 04:05:00|30934.5|30914.5|30925.5|30905.5|30936.5|30916.5|30925.5|30905.5|75
1762315800000|2025-11-05 04:10:00|30929.2|30909.2|30930|30910|30933.8|30913.8|30929.1|30909.1|23
1762316100000|2025-11-05 04:15:00|30931.9|30911.9|30935.2|30910.2|30935.6|30912.7|30931.9|30909.8|11
1762316400000|2025-11-05 04:20:00|30935|30910|30935|30910|30935.4|30910.4|30935|30910|14
1762316700000|2025-11-05 04:25:00|30935.2|30910.2|30935|30910|30935.6|30910.6|30935|30910|17
1762317000000|2025-11-05 04:30:00|30943|30918|30940|30915|30943|30919.2|30935|30912.5|16
1762317300000|2025-11-05 04:35:00|30940.3|30915.3|30935.1|30915.1|30940.9|30915.9|30935.1|30915|14
1762317900000|2025-11-05 04:45:00|30935|30915|30939.7|30919.7|30939.7|30919.7|30935|30915|39
1762318200000|2025-11-05 04:50:00|30939.4|30919.4|30935.8|30915.8|30940|30920|30935|30915|35
1762318500000|2025-11-05 04:55:00|30935|30915|30937.8|30917.8|30937.8|30917.8|30935|30915|28
1762318800000|2025-11-05 05:00:00|30938|30918|30938.5|30918.5|30939.5|30919.5|30938|30918|20
1762319100000|2025-11-05 05:05:00|30938.9|30918.9|30935.2|30915.2|30941.2|30921.2|30935|30915|25
1762319400000|2025-11-05 05:10:00|30935.3|30915.3|30933.8|30913.8|30935.4|30915.4|30933.8|30913.8|18
1762319700000|2025-11-05 05:15:00|30933.6|30913.6|30934|30914|30934.5|30914.5|30932.9|30912.9|31
1762320000000|2025-11-05 05:20:00|30933.6|30913.6|30922.5|30902.5|30934.5|30914.5|30922|30902|44
1762320300000|2025-11-05 05:25:00|30923|30903|30922|30902|30923|30903|30921|30901|41
1762320600000|2025-11-05 05:30:00|30922.6|30902.6|30922.5|30902.5|30923.2|30903.2|30921.5|30901.5|102
1762320900000|2025-11-05 05:35:00|30923|30903|30922.5|30902.5|30923|30903|30921.6|30901.6|24
1762321200000|2025-11-05 05:40:00|30922|30902|30925|30905|30927|30907|30922|30902|10
1762321500000|2025-11-05 05:45:00|30924.5|30904.5|30925.1|30905.1|30927.5|30907.5|30924.5|30904.5|17
1762321800000|2025-11-05 05:50:00|30925|30905|30925|30905|30926.5|30906.5|30924.1|30904.1|21
1762322100000|2025-11-05 05:55:00|30925.1|30905.1|30932.5|30912.5|30937.7|30915.5|30924.1|30904.1|78
1762322400000|2025-11-05 06:00:00|30932.6|30912.6|30939.1|30919.1|30943.1|30923.1|30932.5|30912.5|64
1762322700000|2025-11-05 06:05:00|30938.1|30918.1|30938.2|30918.2|30940.7|30920.7|30937|30917|49
1762323000000|2025-11-05 06:10:00|30935.5|30915.5|30930.2|30910.2|30935.5|30915.5|30927.5|30907.5|61
1762323300000|2025-11-05 06:15:00|30929.7|30909.7|30928.1|30908.1|30931.2|30911.2|30927.1|30907.1|43
1762323600000|2025-11-05 06:20:00|30928.2|30908.2|30923.5|30903.5|30931.6|30911.6|30923.5|30903.5|37
1762323900000|2025-11-05 06:25:00|30925|30905|30927.5|30907.5|30927.5|30907.5|30922.5|30902.5|34
1762324200000|2025-11-05 06:30:00|30927|30907|30926|30906|30929.2|30909.2|30918|30898|68
1762324500000|2025-11-05 06:35:00|30925.5|30905.5|30933.5|30913.5|30933.5|30913.5|30925|30905|50
1762324800000|2025-11-05 06:40:00|30934.7|30914.7|30926.5|30906.5|30934.8|30914.8|30922.5|30902.5|28
1762325100000|2025-11-05 06:45:00|30927|30907|30920|30900|30927|30907|30917.5|30897.5|52
1762325400000|2025-11-05 06:50:00|30917.9|30897.9|30920|30900|30923.2|30903.2|30917.8|30897.8|40
1762325700000|2025-11-05 06:55:00|30919.1|30899.1|30925.8|30905.8|30928.2|30908.2|30919.1|30899.1|82
1762326000000|2025-11-05 07:00:00|30925.1|30905.1|30924.3|30904.3|30925.8|30905.8|30923.9|30903.9|43
1762326300000|2025-11-05 07:05:00|30924.2|30904.2|30920|30900|30924.2|30904.2|30917.9|30897.9|31
1762326600000|2025-11-05 07:10:00|30920.2|30900.2|30920|30900|30922.5|30902.5|30919.8|30899.8|17
1762326900000|2025-11-05 07:15:00|30920.5|30900.5|30927.7|30907.7|30928.7|30908.7|30920.5|30900.5|19
1762327200000|2025-11-05 07:20:00|30928|30908|30925.3|30905.3|30928.2|30908.2|30925|30905|24
1762327500000|2025-11-05 07:25:00|30925.1|30905.1|30923|30903|30927.2|30907.2|30922.5|30902.5|24
1762327800000|2025-11-05 07:30:00|30927.5|30907.5|30920.6|30900.6|30927.5|30907.5|30917.5|30897.5|56
1762328100000|2025-11-05 07:35:00|30920.5|30900.5|30919.5|30899.5|30922|30902|30919.5|30899.5|36
1762328400000|2025-11-05 07:40:00|30920|30900|30919.5|30899.5|30921.5|30901.5|30919.5|30899.5|17
1762328700000|2025-11-05 07:45:00|30920.1|30900.1|30919.5|30899.5|30921.5|30901.5|30919.5|30899.5|12
1762329000000|2025-11-05 07:50:00|30919.7|30899.7|30919.9|30899.9|30921.7|30901.7|30919.5|30899.5|11
1762329300000|2025-11-05 07:55:00|30920.3|30900.3|30921.5|30901.5|30922|30902|30920|30900|21
1762329600000|2025-11-05 08:00:00|30922|30902|30918.1|30898.1|30922|30902|30918.1|30898.1|10
1762329900000|2025-11-05 08:05:00|30917.5|30897.5|30885|30865|30917.5|30897.5|30885|30865|53
1762330200000|2025-11-05 08:10:00|30878|30858|30874.4|30854.4|30885.7|30863.1|30872.5|30852.5|83
1762330500000|2025-11-05 08:15:00|30874|30854|30872.5|30852.5|30876.6|30856.6|30869.5|30849.5|52
1762330800000|2025-11-05 08:20:00|30877.5|30857.5|30874.5|30854.5|30878.2|30858.2|30872.3|30852.3|37
1762331100000|2025-11-05 08:25:00|30873.5|30853.5|30870.5|30850.5|30874.9|30854.9|30869.5|30849.5|45
1762331400000|2025-11-05 08:30:00|30869.7|30849.7|30871.1|30851.1|30876.5|30856.5|30869.7|30849.7|41
1762331700000|2025-11-05 08:35:00|30870.5|30850.5|30869.1|30849.1|30870.6|30850.6|30867.5|30847.5|51
1762332000000|2025-11-05 08:40:00|30869.5|30849.5|30867.9|30847.9|30870.2|30850.2|30863.7|30843.7|47
1762332300000|2025-11-05 08:45:00|30868|30848|30863.1|30843.1|30868|30848|30862.5|30842.5|13
1762332600000|2025-11-05 08:50:00|30862.5|30842.5|30858.6|30838.6|30863.2|30843.2|30857.1|30837.1|27
1762332900000|2025-11-05 08:55:00|30858.1|30838.1|30862.8|30842.8|30865.9|30845.9|30857.1|30837.1|46
1762333200000|2025-11-05 09:00:00|30863.1|30843.1|30864.2|30844.2|30870|30850|30861.2|30841.2|67
1762333500000|2025-11-05 09:05:00|30864.3|30844.3|30861.1|30841.1|30865.3|30845.3|30857.9|30837.9|30
1762333800000|2025-11-05 09:10:00|30860.7|30840.7|30860.5|30840.5|30866.5|30846.5|30857.1|30837.1|45
1762334100000|2025-11-05 09:15:00|30861.1|30841.1|30860.8|30840.8|30862.5|30842.5|30860.5|30840.5|24
1762334400000|2025-11-05 09:20:00|30861.7|30841.7|30864.5|30844.5|30865.1|30845.1|30861.7|30841.7|10
1762334700000|2025-11-05 09:25:00|30864.1|30844.1|30864.5|30844.5|30867.1|30847.1|30864.1|30844.1|19
1762335000000|2025-11-05 09:30:00|30864.1|30844.1|30870.3|30850.3|30872.1|30852.1|30864.1|30844.1|25
1762335300000|2025-11-05 09:35:00|30869.7|30849.7|30861.8|30841.8|30872.7|30852.7|30860.4|30840.4|73
1762335600000|2025-11-05 09:40:00|30862.3|30842.3|30863.1|30843.1|30864.1|30844.1|30860.7|30840.7|25
1762335900000|2025-11-05 09:45:00|30863.5|30843.5|30867.5|30847.5|30867.5|30847.5|30863.5|30843.5|22
1762336200000|2025-11-05 09:50:00|30867.1|30847.1|30866.1|30846.1|30867.2|30847.2|30865.5|30845.5|11
1762336500000|2025-11-05 09:55:00|30865.5|30845.5|30865.5|30845.5|30866.3|30846.3|30865.3|30845.3|11
1762336800000|2025-11-05 10:00:00|30865.6|30845.6|30870.1|30850.1|30871.5|30851.5|30865.5|30845.5|28
1762337100000|2025-11-05 10:05:00|30870.4|30850.4|30870.6|30850.6|30870.7|30850.7|30870|30850|14
1762337400000|2025-11-05 10:10:00|30870|30850|30871.2|30851.2|30871.2|30851.2|30869.8|30849.8|9
1762337700000|2025-11-05 10:15:00|30871.7|30851.7|30870.9|30850.9|30871.7|30851.7|30869.4|30849.4|18
1762338000000|2025-11-05 10:20:00|30870.5|30850.5|30870.6|30850.6|30871.3|30851.3|30870.5|30850.5|19
1762338300000|2025-11-05 10:25:00|30870.3|30850.3|30869.5|30849.5|30870.7|30850.7|30869.5|30849.5|8
1762338600000|2025-11-05 10:30:00|30870|30850|30872.5|30852.5|30873.2|30853.2|30869.1|30849.1|12
1762338900000|2025-11-05 10:35:00|30866.5|30846.5|30868|30848|30870.7|30850.7|30866|30846|16
1762339200000|2025-11-05 10:40:00|30868.5|30848.5|30865|30845|30868.5|30848.5|30864.5|30844.5|6
1762339500000|2025-11-05 10:45:00|30865.1|30845.1|30869.4|30849.4|30870.4|30850.4|30865.1|30845.1|22
1762339800000|2025-11-05 10:50:00|30869.9|30849.9|30869.5|30849.5|30870.4|30850.4|30867.4|30847.4|19
1762340100000|2025-11-05 10:55:00|30869.9|30849.9|30869.9|30849.9|30870.1|30850.1|30867.3|30847.3|9
1762340400000|2025-11-05 11:00:00|30870.1|30850.1|30870.1|30850.1|30870.1|30850.1|30869.7|30849.7|7
1762340700000|2025-11-05 11:05:00|30871.1|30851.1|30889.1|30869.1|30893.5|30873.5|30870.5|30850.5|54
1762341000000|2025-11-05 11:10:00|30889.7|30869.7|30884.9|30864.9|30892.5|30872.5|30884.9|30864.9|35
1762341300000|2025-11-05 11:15:00|30884.3|30864.3|30883.5|30863.5|30884.3|30864.3|30881.9|30861.9|28
1762341600000|2025-11-05 11:20:00|30883.1|30863.1|30875.7|30855.7|30883.1|30863.1|30870.1|30850.1|45
1762341900000|2025-11-05 11:25:00|30875.9|30855.9|30875.5|30855.5|30875.9|30855.9|30875.5|30855.5|2
1762342200000|2025-11-05 11:30:00|30874|30854|30873|30853|30874|30854|30873|30853|2
1762342500000|2025-11-05 11:35:00|30872.5|30852.5|30872|30852|30872.5|30852.5|30871.5|30851.5|4
1762342800000|2025-11-05 11:40:00|30872.3|30852.3|30873.5|30853.5|30874.2|30854.2|30872|30852|11
1762343100000|2025-11-05 11:45:00|30874|30854|30872.6|30852.6|30874.2|30854.2|30871.2|30851.2|30
1762343400000|2025-11-05 11:50:00|30872.9|30852.9|30874.1|30854.1|30874.1|30854.1|30872.9|30852.9|13
1762343700000|2025-11-05 11:55:00|30875.5|30855.5|30874.5|30854.5|30875.5|30855.5|30874.1|30854.1|12
1762344000000|2025-11-05 12:00:00|30874.1|30854.1|30872.5|30852.5|30874.5|30854.5|30872.5|30852.5|11
1762344300000|2025-11-05 12:05:00|30872.6|30852.6|30871|30851|30872.6|30852.6|30869.5|30849.5|16
1762344600000|2025-11-05 12:10:00|30870.5|30850.5|30870.4|30850.4|30872.2|30852.2|30868.9|30848.9|15
1762344900000|2025-11-05 12:15:00|30870.5|30850.5|30875.2|30850.2|30875.5|30853.5|30868.1|30848.1|12
1762345200000|2025-11-05 12:20:00|30874.5|30849.5|30880.2|30855.2|30881|30857.1|30874.1|30849.1|13
1762345500000|2025-11-05 12:25:00|30879.9|30854.9|30880.5|30855.5|30883.1|30858.1|30877.5|30852.5|43
1762345800000|2025-11-05 12:30:00|30878.2|30853.2|30878.2|30853.2|30878.5|30853.5|30876.9|30851.9|7
1762346100000|2025-11-05 12:35:00|30878.5|30853.5|30878|30853|30878.5|30853.5|30877.5|30852.5|3
1762346400000|2025-11-05 12:40:00|30875.6|30850.6|30880|30855|30880|30855|30874.1|30849.1|7
1762346700000|2025-11-05 12:45:00|30879.1|30854.1|30879.1|30854.1|30879.1|30854.1|30879.1|30854.1|1
1762347000000|2025-11-05 12:50:00|30879.5|30854.5|30878.5|30858.5|30881|30858.5|30878.5|30854.1|5
1762347300000|2025-11-05 12:55:00|30881.5|30861.5|30878.2|30853.2|30888.5|30863.5|30876.9|30851.9|25
1762347600000|2025-11-05 13:00:00|30878.9|30853.9|30879.5|30859.5|30880.6|30859.5|30878.1|30853.9|10
1762347900000|2025-11-05 13:05:00|30880|30860|30877.4|30857.4|30880.2|30860|30877.4|30854.9|15
1762348200000|2025-11-05 13:10:00|30877.5|30857.5|30918|30813.2|30918|30857.5|30877.2|30813.2|34
1762348500000|2025-11-05 13:15:00|30898.2|30833|30879.5|30859.5|30898.2|30861.4|30877.6|30833|19
1762348800000|2025-11-05 13:20:00|30880|30860|30880|30860|30883.3|30863.3|30880|30860|12
1762349100000|2025-11-05 13:25:00|30887|30867|30890|30870|30892.1|30872.1|30887|30867|26
1762349400000|2025-11-05 13:30:00|30889|30869|30887.5|30867.5|30892|30872|30886.5|30866.5|20
1762349700000|2025-11-05 13:35:00|30888.1|30868.1|30890.1|30870.1|30890.1|30870.1|30888.1|30868.1|14
1762350000000|2025-11-05 13:40:00|30890.4|30870.4|30891.1|30871.1|30891.1|30871.1|30890|30870|7
1762350600000|2025-11-05 13:50:00|30889.7|30869.7|30887.5|30867.5|30889.7|30869.7|30885|30865|12
1762350900000|2025-11-05 13:55:00|30888|30868|30889.5|30869.5|30889.5|30869.5|30886.5|30866.5|11
1762351200000|2025-11-05 14:00:00|30890.1|30870.1|30889|30869|30890.1|30870.1|30889|30869|9
1762351500000|2025-11-05 14:05:00|30889.5|30869.5|30889.5|30869.5|30890|30870|30889.5|30869.5|5
1762351800000|2025-11-05 14:10:00|30889|30869|30888.5|30868.5|30889.5|30869.5|30888.5|30868.5|4
1762352100000|2025-11-05 14:15:00|30889|30869|30890|30870|30890|30870|30889|30869|3
1762352400000|2025-11-05 14:20:00|30890.1|30870.1|30890.1|30870.1|30890.2|30870.2|30890.1|30870.1|3
1762352700000|2025-11-05 14:25:00|30889.5|30869.5|30887.5|30867.5|30889.5|30869.5|30886.6|30866.6|22
1762353000000|2025-11-05 14:30:00|30888.1|30868.1|30888.5|30868.5|30888.5|30868.5|30888.1|30868.1|2
1762353300000|2025-11-05 14:35:00|30890.6|30865.6|30890|30865|30890.9|30865.9|30890|30865|10
1762353600000|2025-11-05 14:40:00|30889.6|30864.6|30938|30812.4|30938|30866.6|30888.4|30812.4|26
1762353900000|2025-11-05 14:45:00|30911.6|30838.8|30888|30868|30911.6|30872.1|30887.1|30838.8|20
1762354200000|2025-11-05 14:50:00|30888.5|30868.5|30884|30864|30888.5|30868.5|30884|30864|19
1762354500000|2025-11-05 14:55:00|30881.5|30861.5|30882.5|30857.5|30883|30861.5|30880|30857.5|6
1762354800000|2025-11-05 15:00:00|30886.3|30861.3|30893|30873|30900.6|30879.3|30886.3|30861.3|39
1762355100000|2025-11-05 15:05:00|30892.5|30872.5|30896.4|30876.4|30897.5|30877.5|30888.7|30868.7|32
1762355400000|2025-11-05 15:10:00|30897|30877|30899|30879|30901.2|30880.5|30897|30872.8|19
1762355700000|2025-11-05 15:15:00|30898|30878|30901.9|30881.9|30902.5|30882.5|30896.9|30876.9|20
1762356000000|2025-11-05 15:20:00|30901.6|30881.6|30900.7|30880.7|30901.7|30881.7|30900.5|30880.5|9
1762356300000|2025-11-05 15:25:00|30900.5|30880.5|30900|30880|30901|30881|30899|30879|11
1762356600000|2025-11-05 15:30:00|30900.5|30880.5|30895|30870|30900.5|30880.5|30887.5|30865|18
1762356900000|2025-11-05 15:35:00|30893.7|30868.7|30895|30870|30898|30873|30893.7|30868.7|11
1762358100000|2025-11-05 15:55:00|30892.5|30872.5|30892.5|30872.5|30892.5|30872.5|30891.2|30871.2|3
1762358400000|2025-11-05 16:00:00|30891.2|30871.2|30900.1|30880.1|30900.1|30880.1|30891.2|30871.2|31
1762358700000|2025-11-05 16:05:00|30899.7|30879.7|30899|30879|30900.1|30880.1|30898.7|30878.7|25
1762359000000|2025-11-05 16:10:00|30898.5|30878.5|30897.8|30877.8|30899|30879|30897.5|30877.5|23
1762359300000|2025-11-05 16:15:00|30897.5|30877.5|30895.5|30875.5|30898.5|30878.5|30895.5|30875.5|14
1762359600000|2025-11-05 16:20:00|30896|30876|30886.2|30866.2|30896|30876|30885.5|30865.5|13
1762359900000|2025-11-05 16:25:00|30886.4|30866.4|30887.5|30867.5|30887.5|30867.5|30885.3|30865.3|26
1762360200000|2025-11-05 16:30:00|30889.6|30864.6|30891.3|30866.3|30891.5|30866.5|30889.4|30864.4|35
1762360500000|2025-11-05 16:35:00|30891.5|30866.5|30885|30865|30891.5|30870|30885|30865|20
1762360800000|2025-11-05 16:40:00|30885.1|30865.1|30885|30865|30885.1|30865.1|30884.5|30864.5|6
1762361100000|2025-11-05 16:45:00|30882.5|30862.5|30873|30853|30882.5|30862.5|30873|30853|11
1762361400000|2025-11-05 16:50:00|30873.5|30853.5|30877|30857|30880|30857.5|30872.6|30847.6|14
1762361700000|2025-11-05 16:55:00|30876.5|30856.5|30862.5|30842.5|30877.8|30857.5|30862.5|30842.5|39
1762362000000|2025-11-05 17:00:00|30864.8|30844.8|30865.5|30845.5|30865.5|30845.5|30864.8|30844.8|5
1762362600000|2025-11-05 17:10:00|30863|30843|30865|30845|30865|30845|30863|30843|2
1762363800000|2025-11-05 17:30:00|30864.4|30844.4|30876|30856|30877|30857|30864.4|30844.4|9
1762364100000|2025-11-05 17:35:00|30877|30857|30873.5|30853.5|30877|30857|30873|30853|18
1762364400000|2025-11-05 17:40:00|30873|30853|30873|30853|30873.5|30853.5|30873|30853|11
1762364700000|2025-11-05 17:45:00|30873.5|30853.5|30877.5|30857.5|30878|30858|30873|30853|23
1762365000000|2025-11-05 17:50:00|30878|30858|30877.5|30857.5|30878|30858|30877.5|30857.5|52
1762365300000|2025-11-05 17:55:00|30878|30858|30877.5|30857.5|30878|30858|30877.5|30857.5|14
1762365600000|2025-11-05 18:00:00|30878|30858|30877.5|30857.5|30878|30858|30877.5|30857.5|12
1762365900000|2025-11-05 18:05:00|30878|30858|30877.5|30857.5|30878|30858|30876.5|30856.5|15
1762366200000|2025-11-05 18:10:00|30878|30858|30876.5|30856.5|30878.5|30858.5|30876.5|30856.5|11
1762366500000|2025-11-05 18:15:00|30877|30857|30877.4|30857.4|30878.4|30858.4|30876.5|30856.5|27
1762366800000|2025-11-05 18:20:00|30877.6|30857.6|30878|30858|30878|30858|30877.3|30857.3|11
1762367100000|2025-11-05 18:25:00|30877.7|30857.7|30882.4|30857.4|30882.9|30860.9|30877.5|30856|34
1762367400000|2025-11-05 18:30:00|30881.8|30856.8|30882.5|30857.5|30884.5|30860|30880|30856.8|19
1762367700000|2025-11-05 18:35:00|30882.2|30857.2|30882|30857|30882.2|30857.2|30882|30857|4
1762368000000|2025-11-05 18:40:00|30881.9|30856.9|30880.6|30855.6|30881.9|30856.9|30880|30855|8
1762368300000|2025-11-05 18:45:00|30880|30855|30883|30863|30885|30865|30880|30855|12
1762368600000|2025-11-05 18:50:00|30883.5|30863.5|30883|30863|30883.5|30863.5|30882|30862|16
1762368900000|2025-11-05 18:55:00|30882.5|30862.5|30882|30862|30883.5|30863.5|30882|30862|13
1762369200000|2025-11-05 19:00:00|30881.5|30861.5|30882|30862|30882.4|30862.4|30881.2|30861.2|15
1762369500000|2025-11-05 19:05:00|30881.7|30861.7|30882|30862|30882|30862|30881|30861|8
1762369800000|2025-11-05 19:10:00|30881.5|30861.5|30881|30861|30882.6|30862.6|30878.5|30858.5|24
1762370100000|2025-11-05 19:15:00|30882|30862|30880.7|30860.7|30882.5|30862.5|30880.1|30860.1|22
1762370400000|2025-11-05 19:20:00|30880.3|30860.3|30879.3|30859.3|30880.3|30860.3|30878.7|30858.7|10
1762370700000|2025-11-05 19:25:00|30879.1|30859.1|30879|30859|30879.3|30859.3|30878|30858|19
1762371000000|2025-11-05 19:30:00|30878.4|30858.4|30881.7|30856.7|30882.4|30858.9|30878.2|30853.9|56
1762371300000|2025-11-05 19:35:00|30881.8|30856.8|30875|30850|30881.8|30856.8|30872.4|30847.4|65
1762371900000|2025-11-05 19:45:00|30874.9|30849.9|30865|30845|30875|30850|30865|30842.5|9
1762372500000|2025-11-05 19:55:00|30867.5|30842.5|30865|30840|30867.5|30842.5|30865|30840|2
1762390800000|2025-11-06 01:00:00|30880.9|30842.3|30882|30862|30882|30862|30867|30840.7|58
1762391100000|2025-11-06 01:05:00|30881.5|30861.5|30878.5|30858.5|30885.2|30865.2|30878.5|30858.5|17
1762391400000|2025-11-06 01:10:00|30875.8|30855.8|30887.5|30862.5|30891.3|30868.9|30874.8|30854.8|38
1762391700000|2025-11-06 01:15:00|30889.2|30864.2|30893.1|30873.1|30897.5|30877.5|30885|30862.5|44
1762392000000|2025-11-06 01:20:00|30892.5|30872.5|30897.5|30877.5|30897.5|30877.5|30889.7|30869.7|30
1762392300000|2025-11-06 01:25:00|30897|30877|30892.5|30872.5|30897.5|30877.5|30889.5|30869.5|36
1762392600000|2025-11-06 01:30:00|30894.4|30874.4|30887.5|30867.5|30894.7|30874.7|30887.5|30867.5|19
1762392900000|2025-11-06 01:35:00|30889.4|30869.4|30880.5|30860.5|30889.4|30869.4|30880|30860|82
1762393200000|2025-11-06 01:40:00|30881|30861|30880.5|30860.5|30882.5|30862.5|30877|30857|63
1762393500000|2025-11-06 01:45:00|30880|30860|30885|30865|30887.5|30867.5|30878.6|30858.6|53
1762393800000|2025-11-06 01:50:00|30885.1|30865.1|30894|30874|30895.7|30875.7|30885|30865|25
1762394100000|2025-11-06 01:55:00|30894.1|30874.1|30895.1|30875.1|30895.1|30875.1|30892.3|30872.3|18
1762394400000|2025-11-06 02:00:00|30894.5|30874.5|30886.4|30866.4|30895|30875|30886|30866|50
1762394700000|2025-11-06 02:05:00|30886.5|30866.5|30892.5|30872.5|30892.5|30872.5|30884.7|30864.7|32
1762395000000|2025-11-06 02:10:00|30892.4|30872.4|30895.6|30875.6|30897.9|30877.9|30892.4|30872.4|40
1762395300000|2025-11-06 02:15:00|30894.5|30874.5|30883.1|30863.1|30895.8|30875.8|30882.1|30862.1|60
1762395600000|2025-11-06 02:20:00|30882.9|30862.9|30890.1|30870.1|30891.1|30871.1|30882.5|30862.5|48
1762395900000|2025-11-06 02:25:00|30890.9|30870.9|30894.1|30874.1|30895.1|30875.1|30890.9|30870.9|38
1762396200000|2025-11-06 02:30:00|30894|30874|30894.3|30874.3|30897.6|30877.6|30894|30874|26
1762396500000|2025-11-06 02:35:00|30894.9|30874.9|30912.3|30892.3|30912.5|30892.5|30894.9|30874.9|40
1762396800000|2025-11-06 02:40:00|30912|30892|30907.5|30887.5|30912.5|30892.5|30906.5|30886.5|68
1762397100000|2025-11-06 02:45:00|30907.3|30887.3|30898.5|30878.5|30907.3|30887.3|30897.5|30877.5|43
1762397400000|2025-11-06 02:50:00|30902.5|30882.5|30891.6|30871.6|30903|30883|30891.2|30871.2|15
1762397700000|2025-11-06 02:55:00|30891.8|30871.8|30887.5|30867.5|30892.5|30872.5|30880.2|30860.2|56
1762398000000|2025-11-06 03:00:00|30887.1|30867.1|30895.5|30875.5|30896.1|30876.1|30887.1|30867.1|17
1762398300000|2025-11-06 03:05:00|30895.6|30875.6|30894.1|30874.1|30897.6|30877.6|30894|30874|18
1762398600000|2025-11-06 03:10:00|30894|30874|30894.1|30874.1|30894.4|30874.4|30893.5|30873.5|18
1762398900000|2025-11-06 03:15:00|30894|30874|30886|30866|30894|30874|30885|30865|27
1762399200000|2025-11-06 03:20:00|30886.5|30866.5|30885.8|30865.8|30887.5|30867.5|30885.2|30865.2|34
1762399500000|2025-11-06 03:25:00|30886.5|30866.5|30889.9|30869.9|30892.5|30872.5|30886.3|30866.3|28
1762399800000|2025-11-06 03:30:00|30889.8|30869.8|30889.1|30869.1|30890.1|30870.1|30886|30866|40
1762400100000|2025-11-06 03:35:00|30889|30869|30899.2|30879.2|30902.1|30882|30888.7|30868.7|88
1762400400000|2025-11-06 03:40:00|30899.1|30879.1|30890.5|30870.5|30906.6|30886.6|30890|30870|56
1762400700000|2025-11-06 03:45:00|30890|30870|30896|30876|30900|30880|30890|30870|16
1762401000000|2025-11-06 03:50:00|30897.5|30877.5|30896.1|30876.1|30899.9|30879.9|30895.5|30875.5|37
1762401300000|2025-11-06 03:55:00|30896|30876|30900|30880|30900.5|30880.5|30896|30876|40
1762401600000|2025-11-06 04:00:00|30900.1|30880.1|30895.1|30875.1|30900.1|30880.1|30894.9|30874.9|17
1762401900000|2025-11-06 04:05:00|30895.2|30875.2|30895.1|30875.1|30896.2|30876.2|30894.9|30874.9|10
1762402200000|2025-11-06 04:10:00|30901.5|30876.5|30896.7|30876.7|30902|30879.2|30895.5|30875.5|15
1762402500000|2025-11-06 04:15:00|30896.3|30876.3|30894|30874|30896.3|30876.3|30892.5|30872.5|13
1762402800000|2025-11-06 04:20:00|30894.1|30874.1|30893.7|30873.7|30894.6|30874.6|30893.7|30873.7|6
1762403100000|2025-11-06 04:25:00|30894|30874|30894.4|30874.4|30894.5|30874.5|30894|30874|23
1762403400000|2025-11-06 04:30:00|30894.3|30874.3|30893.1|30873.1|30894.4|30874.4|30892.5|30872.5|27
1762403700000|2025-11-06 04:35:00|30893|30873|30892.8|30872.8|30893.5|30873.5|30892.8|30872.8|13
1762404000000|2025-11-06 04:40:00|30893.1|30873.1|30894.5|30874.5|30894.5|30874.5|30893.1|30873.1|4
1762404300000|2025-11-06 04:45:00|30894.6|30874.6|30894.5|30874.5|30894.6|30874.6|30894.5|30874.5|4
1762404600000|2025-11-06 04:50:00|30894.7|30874.7|30894.5|30874.5|30894.7|30874.7|30894.5|30874.5|7
1762404900000|2025-11-06 04:55:00|30894.7|30874.7|30894.9|30869.9|30894.9|30874.7|30891.4|30869.7|17
1762405200000|2025-11-06 05:00:00|30894.8|30869.8|30895.8|30870.8|30896.1|30871.1|30894.8|30869.8|22
1762405500000|2025-11-06 05:05:00|30895.6|30870.6|30894.6|30874.6|30898|30878|30893.3|30870.6|24
1762405800000|2025-11-06 05:10:00|30894.5|30874.5|30894.3|30874.3|30895|30875|30893.5|30873.5|23
1762406100000|2025-11-06 05:15:00|30894.4|30874.4|30897|30877|30897.5|30877.5|30894.1|30874.1|21
1762406400000|2025-11-06 05:20:00|30896.5|30876.5|30897|30877|30897|30877|30896.5|30876.5|2
1762406700000|2025-11-06 05:25:00|30897.5|30877.5|30894.8|30874.8|30897.5|30877.5|30894|30874|11
1762407000000|2025-11-06 05:30:00|30894.7|30874.7|30894.1|30874.1|30896.2|30876.2|30894.1|30874.1|62
1762407300000|2025-11-06 05:35:00|30894.3|30874.3|30894.1|30874.1|30898.1|30878.1|30893.5|30873.5|19
1762407600000|2025-11-06 05:40:00|30898.1|30878.1|30891.1|30871.1|30898.3|30878.3|30890.3|30870.3|40
1762407900000|2025-11-06 05:45:00|30890.8|30870.8|30891.9|30871.9|30897.9|30875.5|30890|30870|71
1762408200000|2025-11-06 05:50:00|30894.6|30874.6|30893.8|30873.8|30897.3|30874.9|30891.9|30871.4|40
1762408500000|2025-11-06 05:55:00|30894.1|30874.1|30893.5|30873.5|30897.4|30877.4|30893.1|30873.1|53
1762408800000|2025-11-06 06:00:00|30893.1|30873.1|30893.5|30873.5|30898.1|30878.1|30892.5|30872.5|23
1762409100000|2025-11-06 06:05:00|30892.5|30872.5|30895.1|30875.1|30897.5|30877.5|30892.5|30872.5|73
1762409400000|2025-11-06 06:10:00|30894.6|30874.6|30893.1|30873.1|30895.5|30875.5|30892.1|30872.1|51
1762409700000|2025-11-06 06:15:00|30892.5|30872.5|30899.4|30879.4|30899.4|30879.4|30892.5|30872.5|24
1762410000000|2025-11-06 06:20:00|30897.5|30877.5|30899.1|30879.1|30901.6|30881.6|30896.5|30876.5|31
1762410300000|2025-11-06 06:25:00|30898.6|30878.6|30898.6|30878.6|30904|30884|30898|30878|73
1762410600000|2025-11-06 06:30:00|30899.6|30879.6|30899.5|30879.5|30903.5|30883.5|30898.5|30878.5|65
1762410900000|2025-11-06 06:35:00|30900.5|30880.5|30896.1|30876.1|30901.7|30881.7|30896.1|30876.1|26
1762411200000|2025-11-06 06:40:00|30897.1|30877.1|30903|30883|30903.3|30883.3|30897.1|30877.1|18
1762411500000|2025-11-06 06:45:00|30903.1|30883.1|30905|30885|30907.5|30887.5|30899.1|30879.1|28
1762411800000|2025-11-06 06:50:00|30908.8|30888.8|30912.5|30892.5|30912.5|30892.5|30905|30885|38
1762412100000|2025-11-06 06:55:00|30912.6|30892.6|30913|30893|30917.5|30897.5|30908.4|30888.4|75
1762412400000|2025-11-06 07:00:00|30913.2|30893.2|30912.1|30892.1|30913.2|30893.2|30909.3|30889.3|21
1762412700000|2025-11-06 07:05:00|30911.5|30891.5|30908.5|30888.5|30914.4|30894.4|30908.5|30888.5|32
1762413000000|2025-11-06 07:10:00|30909.2|30889.2|30917.1|30897.1|30922.5|30902.5|30907.6|30887.6|83
1762413300000|2025-11-06 07:15:00|30917.6|30897.6|30915.8|30895.8|30919.4|30899.4|30913.4|30893.4|58
1762413600000|2025-11-06 07:20:00|30915.9|30895.9|30915.5|30895.5|30918|30898|30913.5|30893.5|27
1762413900000|2025-11-06 07:25:00|30915.6|30895.6|30922.5|30902.5|30923.5|30903.5|30914.7|30894.7|58
1762414200000|2025-11-06 07:30:00|30923|30903|30914.5|30894.5|30923|30903|30911.5|30891.5|47
1762414500000|2025-11-06 07:35:00|30915.1|30895.1|30920.5|30900.5|30923.1|30903.1|30915.1|30895.1|29
1762414800000|2025-11-06 07:40:00|30924.1|30904.1|30911.4|30891.4|30924.4|30904.4|30907.5|30887.5|54
1762415100000|2025-11-06 07:45:00|30910.5|30890.5|30913.5|30893.5|30919.4|30899.4|30910.5|30890.5|42
1762415400000|2025-11-06 07:50:00|30913|30893|30915.5|30895.5|30917.5|30897.5|30913|30893|24
1762415700000|2025-11-06 07:55:00|30918|30893|30933.8|30877.1|30933.8|30893|30918|30877.1|2
1762416000000|2025-11-06 08:00:00|30918|30893|30909.5|30889.5|30918|30896.7|30907.5|30887.5|26
1762416300000|2025-11-06 08:05:00|30908.9|30888.9|30916.1|30896.1|30916.1|30896.1|30906.9|30886.9|20
1762416600000|2025-11-06 08:10:00|30915.5|30895.5|30917.5|30897.5|30917.5|30897.5|30914.1|30894.1|13
1762416900000|2025-11-06 08:15:00|30915|30895|30913.5|30893.5|30915|30895|30913.5|30893.5|7
1762417200000|2025-11-06 08:20:00|30914|30894|30895.5|30875.5|30915.5|30895.5|30895.1|30875.1|46
1762417500000|2025-11-06 08:25:00|30895.1|30875.1|30896.1|30876.1|30896.7|30876.7|30894.5|30874.5|52
1762417800000|2025-11-06 08:30:00|30895.6|30875.6|30912.5|30892.5|30913.5|30893.5|30895.6|30875.6|32
1762418100000|2025-11-06 08:35:00|30911.1|30891.1|30910.1|30890.1|30912.5|30892.5|30907.5|30887.5|25
1762418400000|2025-11-06 08:40:00|30909.5|30889.5|30912.5|30892.5|30913.9|30893.9|30909.5|30889.5|16
1762418700000|2025-11-06 08:45:00|30913.9|30893.9|30917.3|30897.3|30922.5|30902.5|30912.5|30892.5|42
1762419000000|2025-11-06 08:50:00|30917.5|30897.5|30909.5|30889.5|30917.5|30897.5|30909.5|30889.5|46
1762419300000|2025-11-06 08:55:00|30907.5|30887.5|30880.5|30860.5|30908.5|30888.5|30880.5|30860.5|40
1762419600000|2025-11-06 09:00:00|30880|30860|30884.1|30864.1|30896|30876|30880|30860|73
1762419900000|2025-11-06 09:05:00|30884.3|30864.3|30885.5|30865.5|30886.2|30866.2|30876.1|30856.1|53
1762420200000|2025-11-06 09:10:00|30885.4|30865.4|30888.7|30868.7|30901.6|30881.6|30884.6|30864.6|74
1762420500000|2025-11-06 09:15:00|30888.1|30868.1|30895.7|30875.7|30896|30876|30885.5|30865.5|55
1762420800000|2025-11-06 09:20:00|30896|30876|30893.7|30873.7|30896|30876|30888.3|30868.3|37
1762421100000|2025-11-06 09:25:00|30894.3|30874.3|30883.9|30858.9|30894.9|30874.9|30881.6|30856.9|66
1762421400000|2025-11-06 09:30:00|30888.2|30863.2|30878.2|30858.2|30890.3|30868.9|30878|30858|74
1762421700000|2025-11-06 09:35:00|30878.4|30858.4|30891.5|30871.5|30891.5|30871.5|30873.5|30853.5|71
1762422000000|2025-11-06 09:40:00|30892.1|30872.1|30891.5|30871.5|30892.1|30872.1|30891.1|30871.1|8
1762422300000|2025-11-06 09:45:00|30891.1|30871.1|30890.1|30870.1|30891.5|30871.5|30885.9|30865.9|19
1762422600000|2025-11-06 09:50:00|30890|30870|30896.3|30876.3|30896.3|30876.3|30889.5|30869.5|28
1762422900000|2025-11-06 09:55:00|30896|30876|30897.5|30877.5|30899|30879|30895.5|30875.5|22
1762423200000|2025-11-06 10:00:00|30896|30876|30880.1|30860.1|30896|30876|30878.5|30858.5|37
1762423500000|2025-11-06 10:05:00|30879.5|30859.5|30887.5|30867.5|30888|30868|30875|30855|44
1762423800000|2025-11-06 10:10:00|30887.1|30867.1|30880|30860|30887.8|30867.8|30879.8|30859.8|24
1762424100000|2025-11-06 10:15:00|30882|30862|30880.5|30860.5|30882|30862|30880|30860|19
1762424400000|2025-11-06 10:20:00|30881|30861|30883.5|30863.5|30885.5|30865.5|30881|30861|16
1762424700000|2025-11-06 10:25:00|30883.6|30863.6|30883.5|30863.5|30883.6|30863.6|30883.5|30863.5|2
1762425000000|2025-11-06 10:30:00|30884|30864|30884.6|30864.6|30885.6|30865.6|30884|30864|6
1762425300000|2025-11-06 10:35:00|30884.5|30864.5|30889|30869|30890|30870|30883.5|30863.5|16
1762425600000|2025-11-06 10:40:00|30889.5|30869.5|30884|30864|30890|30870|30884|30864|30
1762425900000|2025-11-06 10:45:00|30884.5|30864.5|30889|30869|30890|30870|30884.5|30864.5|28
1762426200000|2025-11-06 10:50:00|30889.5|30869.5|30882.5|30862.5|30890|30870|30882.5|30862.5|40
1762426500000|2025-11-06 10:55:00|30883.1|30863.1|30889.1|30869.1|30889.5|30869.5|30883.1|30863.1|28
1762426800000|2025-11-06 11:00:00|30888.5|30868.5|30885.5|30865.5|30888.5|30868.5|30884.5|30864.5|5
1762427100000|2025-11-06 11:05:00|30884.5|30864.5|30885|30865|30885.5|30865.5|30884.5|30864.5|8
1762427400000|2025-11-06 11:10:00|30884.5|30864.5|30878.5|30858.5|30885|30865|30877.5|30857.5|26
1762427700000|2025-11-06 11:15:00|30878|30858|30876.5|30856.5|30878.5|30858.5|30876.5|30856.5|9
1762428000000|2025-11-06 11:20:00|30877|30857|30877|30857|30877|30857|30877|30857|1
1762428300000|2025-11-06 11:25:00|30877.5|30857.5|30882.6|30862.6|30886.2|30866.2|30877.5|30857.5|21
1762428600000|2025-11-06 11:30:00|30882.7|30862.7|30877.5|30857.5|30882.9|30862.9|30877.5|30857.5|8
1762429200000|2025-11-06 11:40:00|30878|30858|30874.5|30854.5|30878|30858|30873|30853|9
1762429500000|2025-11-06 11:45:00|30874|30854|30879.1|30859.1|30880.1|30860.1|30874|30854|11
1762429800000|2025-11-06 11:50:00|30879|30859|30879|30859|30880.5|30860.5|30879|30859|11
1762430100000|2025-11-06 11:55:00|30877.6|30857.6|30874|30854|30877.6|30857.6|30873.1|30853.1|11
1762430400000|2025-11-06 12:00:00|30873.5|30853.5|30878.1|30858.1|30878.5|30858.5|30873.1|30853.1|27
1762430700000|2025-11-06 12:05:00|30877.7|30857.7|30873.1|30853.1|30878|30858|30871.1|30851.1|22
1762431000000|2025-11-06 12:10:00|30872.7|30852.7|30871.5|30851.5|30873.1|30853.1|30868.6|30848.6|16
1762431300000|2025-11-06 12:15:00|30872.2|30852.2|30872|30852|30872.2|30852.2|30871|30851|10
1762431600000|2025-11-06 12:20:00|30872.5|30852.5|30872.7|30852.7|30873.7|30853.7|30872.5|30852.5|5
1762431900000|2025-11-06 12:25:00|30872.5|30852.5|30873.1|30853.1|30874.1|30854.1|30869.1|30849.1|24
1762432200000|2025-11-06 12:30:00|30873.5|30853.5|30875.5|30855.5|30877.5|30857.5|30873.4|30853.4|24
1762432500000|2025-11-06 12:35:00|30875.6|30855.6|30871.1|30851.1|30875.6|30855.6|30867.5|30847.5|27
1762433100000|2025-11-06 12:45:00|30871.2|30851.2|30871.5|30851.5|30871.5|30851.5|30870.5|30850.5|11
1762433400000|2025-11-06 12:50:00|30871.4|30851.4|30870|30850|30872.5|30852.5|30870|30850|18
1762433700000|2025-11-06 12:55:00|30866.1|30846.1|30862|30842|30867.5|30847.5|30858.5|30838.5|21
1762434000000|2025-11-06 13:00:00|30861.5|30841.5|30848.2|30828.2|30862|30842|30846.5|30826.5|40
1762434300000|2025-11-06 13:05:00|30848.1|30828.1|30854.3|30834.3|30854.3|30834.3|30848|30828|33
1762434600000|2025-11-06 13:10:00|30854.7|30834.7|30857.4|30837.4|30864.5|30844.5|30854.3|30834.3|50
1762434900000|2025-11-06 13:15:00|30857.2|30837.2|30857.5|30837.5|30859.3|30839.3|30856.5|30836.5|37
1762435200000|2025-11-06 13:20:00|30857.6|30837.6|30857.5|30837.5|30858.9|30838.9|30856.5|30836.5|16
1762435500000|2025-11-06 13:25:00|30856.5|30836.5|30854.1|30829.1|30856.5|30836.5|30853.7|30829.1|12
1762435800000|2025-11-06 13:30:00|30854.5|30829.5|30851.5|30831.5|30854.5|30834.5|30851.5|30829.1|37
1762436100000|2025-11-06 13:35:00|30850.5|30830.5|30847.7|30827.7|30851.5|30831.5|30845.5|30825.5|39
1762436400000|2025-11-06 13:40:00|30848|30828|30858.5|30838.5|30863|30843|30848|30828|28
1762436700000|2025-11-06 13:45:00|30858.1|30838.1|30861.1|30841.1|30862.1|30842.1|30848.5|30828.5|21
1762437000000|2025-11-06 13:50:00|30860.5|30840.5|30856|30836|30861.1|30841.1|30856|30836|20
1762437300000|2025-11-06 13:55:00|30855.5|30835.5|30857.5|30837.5|30863|30843|30855.5|30835.5|19
1762437600000|2025-11-06 14:00:00|30862|30842|30870.9|30845.9|30873|30848|30861.5|30841.5|33
1762437900000|2025-11-06 14:05:00|30871.3|30846.3|30878.5|30858.5|30880|30858.5|30870.9|30845.9|18
1762438200000|2025-11-06 14:10:00|30877.5|30857.5|30876|30856|30878.5|30858.5|30876|30856|9
1762438500000|2025-11-06 14:15:00|30875.5|30855.5|30888|30868|30895.2|30870.2|30875|30855|37
1762438800000|2025-11-06 14:20:00|30899.2|30879.2|30906|30881|30908.7|30883.7|30898.5|30878.3|13
1762439100000|2025-11-06 14:25:00|30903.5|30883.5|30907.5|30887.5|30910.6|30889.2|30903.5|30883.5|44
1762439400000|2025-11-06 14:30:00|30907.8|30887.8|30903.5|30883.5|30908|30888|30903.5|30883.5|14
1762439700000|2025-11-06 14:35:00|30907.5|30887.5|30910|30890|30916.3|30893.8|30907.5|30887.5|15
1762440000000|2025-11-06 14:40:00|30910.5|30890.5|30926.2|30906.2|30932.5|30912.5|30910|30890|63
1762440300000|2025-11-06 14:45:00|30926.3|30906.3|30925.5|30905.5|30927|30907|30915|30893.5|46
1762440600000|2025-11-06 14:50:00|30927.5|30907.5|30937.5|30917.5|30948|30928|30925.5|30905.5|72
1762440900000|2025-11-06 14:55:00|30937.7|30917.7|30948.2|30923.2|30948.2|30927.5|30937.5|30917.5|18
1762441200000|2025-11-06 15:00:00|30946.1|30921.1|30961|30941|30961|30941|30946.1|30921.1|36
1762441500000|2025-11-06 15:05:00|30961.5|30941.5|30947.5|30927.5|30961.5|30941.5|30944|30924|38
1762441800000|2025-11-06 15:10:00|30947.3|30927.3|30937|30917|30947.8|30927.8|30937|30917|23
1762442100000|2025-11-06 15:15:00|30936.5|30916.5|30942.9|30922.9|30944.9|30924.9|30936.5|30916.5|26
1762442400000|2025-11-06 15:20:00|30939.9|30919.9|30942.5|30922.5|30946|30926|30939.9|30919.9|26
1762442700000|2025-11-06 15:25:00|30942|30922|30942.5|30922.5|30942.5|30922.5|30941|30921|6
1762443000000|2025-11-06 15:30:00|30943.8|30923.8|30969.5|30949.5|30970|30950|30943.8|30923.8|29
1762443300000|2025-11-06 15:35:00|30970|30950|30997.9|30972.9|31069.6|31028.5|30969.5|30945.4|89
1762443600000|2025-11-06 15:40:00|30997.2|30972.2|30988.9|30968.9|30998.9|30975.3|30988|30968|39
1762443900000|2025-11-06 15:45:00|30989.6|30969.6|30977.5|30957.5|30993.3|30973.3|30974.5|30954.5|37
1762444200000|2025-11-06 15:50:00|30977|30957|30982|30957|30982.8|30962.8|30977|30956.5|25
1762444500000|2025-11-06 15:55:00|30980|30960|30979.9|30959.9|30980.7|30960.7|30979.5|30959.5|11
1762444800000|2025-11-06 16:00:00|30979.5|30959.5|30980.5|30960.5|30981|30961|30978.5|30958.5|25
1762445100000|2025-11-06 16:05:00|30981|30961|30999.1|30979.1|31003.1|30983.1|30981|30961|38
1762445400000|2025-11-06 16:10:00|30998.5|30978.5|30972.7|30952.7|30999.5|30979.5|30972.7|30952.1|53
1762445700000|2025-11-06 16:15:00|30972.1|30952.1|30983.5|30963.5|30983.5|30963.5|30972.1|30952.1|47
1762446000000|2025-11-06 16:20:00|30983.6|30963.6|30987.5|30967.5|30989|30969|30983.5|30963.5|32
1762446300000|2025-11-06 16:25:00|30988.3|30968.3|30981.8|30961.8|30990.5|30970.5|30980.8|30960.8|26
1762446600000|2025-11-06 16:30:00|30982.3|30962.3|30982.4|30962.4|30983.9|30963.9|30981.2|30961.2|34
1762446900000|2025-11-06 16:35:00|30982.3|30962.3|30982|30962|30987.4|30967.4|30975.5|30955.5|63
1762447200000|2025-11-06 16:40:00|30982.5|30962.5|30980|30960|30982.5|30962.5|30980|30960|4
1762447500000|2025-11-06 16:45:00|30980.5|30960.5|30980|30960|30980.5|30960.5|30980|30960|4
1762447800000|2025-11-06 16:50:00|30980.5|30960.5|30961|30941|30981|30961|30960|30940|34
1762448100000|2025-11-06 16:55:00|30960.5|30940.5|30969.1|30949.1|30971.5|30951.5|30960|30940|37
1762448400000|2025-11-06 17:00:00|30965.7|30945.7|30961.7|30941.7|30965.7|30945.7|30961.7|30941.7|37
1762448700000|2025-11-06 17:05:00|30962.2|30942.2|30962.2|30942.2|30964|30944|30961.2|30941.2|100
1762449000000|2025-11-06 17:10:00|30961.8|30941.8|30961.5|30941.5|30962.5|30942.5|30961.5|30941.5|33
1762449300000|2025-11-06 17:15:00|30962|30942|30958.9|30938.9|30967|30947|30958.3|30938.3|13
1762449600000|2025-11-06 17:20:00|30959.4|30939.4|30967|30947|30967|30947|30959.4|30939.4|48
1762449900000|2025-11-06 17:25:00|30966.5|30946.5|30973.1|30953.1|30973.1|30953.1|30962.7|30942.7|24
1762450200000|2025-11-06 17:30:00|30973|30953|30960.9|30940.9|30973|30953|30960.5|30940.5|25
1762450500000|2025-11-06 17:35:00|30961.3|30941.3|30952|30932|30961.5|30941.5|30951.7|30931.7|12
1762450800000|2025-11-06 17:40:00|30953.1|30933.1|30945.1|30925.1|30953.1|30933.1|30945|30925|8
1762451100000|2025-11-06 17:45:00|30948.3|30928.3|30945|30925|30948.3|30928.3|30945|30925|4
1762451400000|2025-11-06 17:50:00|30936.5|30916.5|30944.1|30924.1|30944.5|30924.1|30933|30913|13
1762452300000|2025-11-06 18:05:00|30949.1|30929.1|30944.1|30924.1|30949.1|30929.1|30944|30924|5
1762452600000|2025-11-06 18:10:00|30944|30924|30948|30928|30948|30928|30944|30924|8
1762452900000|2025-11-06 18:15:00|30948.2|30928.2|30948|30928|30950.1|30930.1|30947.8|30927.8|20
1762453200000|2025-11-06 18:20:00|30948.5|30928.5|30948|30928|30948.7|30928.7|30947.1|30927.1|20
1762453500000|2025-11-06 18:25:00|30947.5|30927.5|30947.5|30927.5|30947.6|30927.6|30947.5|30927.5|5
1762454100000|2025-11-06 18:35:00|30947.6|30927.6|30945.5|30925.5|30948.2|30928.2|30945.5|30925.5|8
1762454400000|2025-11-06 18:40:00|30945.7|30925.7|30945.2|30925.2|30946.3|30926.3|30945.2|30925.2|8
1762454700000|2025-11-06 18:45:00|30944.7|30924.7|30945.5|30925.5|30945.5|30925.5|30944.7|30924.7|5
1762455300000|2025-11-06 18:55:00|30945.1|30925.1|30944.5|30924.5|30945.1|30925.1|30944.5|30924.5|5
1762455600000|2025-11-06 19:00:00|30944.7|30924.7|30948.1|30928.1|30948.5|30928.5|30944.7|30924.7|9
1762455900000|2025-11-06 19:05:00|30946.7|30926.7|30945.3|30925.3|30946.7|30926.7|30945.1|30925.1|6
1762456200000|2025-11-06 19:10:00|30945.7|30925.7|30945.7|30925.7|30946.1|30926.1|30945.3|30925.3|6
1762456500000|2025-11-06 19:15:00|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|30945.1|30925.1|7
1762456800000|2025-11-06 19:20:00|30945.1|30925.1|30945.1|30925.1|30948.1|30928.1|30943.5|30923.5|19
1762457100000|2025-11-06 19:25:00|30944.9|30924.9|30944.1|30924.1|30944.9|30924.9|30944.1|30924.1|9
1762457400000|2025-11-06 19:30:00|30943.5|30923.5|30945.1|30925.1|30946.5|30926.5|30941.3|30921.3|14
1762457700000|2025-11-06 19:35:00|30945|30925|30941.5|30921.5|30945|30925|30941|30921|8
1762458000000|2025-11-06 19:40:00|30941|30921|30945.5|30925.5|30945.5|30925.5|30941|30921|17
1762458300000|2025-11-06 19:45:00|30945.1|30925.1|30962|30942|30964.2|30944.2|30945|30925|28
1762458600000|2025-11-06 19:50:00|30957.5|30937.5|30958.3|30938.3|30959.5|30939.5|30957|30937|18
1762458900000|2025-11-06 19:55:00|30958.8|30938.8|30980.8|30955.8|30988.3|30966.8|30957.6|30937.6|75
1762477200000|2025-11-07 01:00:00|30977.1|30933.3|30975|30955|30981.2|30956.1|30973.5|30933.3|25
1762477500000|2025-11-07 01:05:00|30974.5|30954.5|30971.2|30951.2|30976.5|30956.5|30960|30940|115
1762477800000|2025-11-07 01:10:00|30970.5|30950.5|30975|30950|30975|30954.6|30970|30947|31
1762478100000|2025-11-07 01:15:00|30973.3|30948.3|30959|30934|30973.3|30950.5|30952.5|30932.5|92
1762478400000|2025-11-07 01:20:00|30960|30935|30939.5|30914.5|30960.4|30935.1|30931.4|30908.5|115
1762478700000|2025-11-07 01:25:00|30940|30915|30941.4|30916.4|30944.5|30923.9|30937.7|30913.4|30
1762479000000|2025-11-07 01:30:00|30942.2|30917.2|30952.4|30932.4|30957.5|30937.5|30941.5|30916.5|59
1762479300000|2025-11-07 01:35:00|30955.4|30930.4|30972.9|30947.9|30981.9|30956.9|30954.1|30929.9|110
1762479600000|2025-11-07 01:40:00|30971|30946|30968.8|30948.8|30976.6|30953|30966.7|30946|65
1762479900000|2025-11-07 01:45:00|30970|30950|30967.5|30947.5|30976.1|30956.1|30967.5|30947.5|40
1762480200000|2025-11-07 01:50:00|30963.5|30943.5|30962.5|30942.5|30969.5|30949.5|30962.5|30942.5|22
1762480500000|2025-11-07 01:55:00|30964.7|30944.7|30954|30934|30965.5|30945.5|30948.5|30928.5|29
1762480800000|2025-11-07 02:00:00|30953.5|30933.5|30951.5|30931.5|30955|30935|30947.5|30927.5|70
1762481100000|2025-11-07 02:05:00|30951|30931|30946|30926|30954|30932.8|30945.5|30925.5|34
1762481400000|2025-11-07 02:10:00|30947.4|30927.4|30947.5|30927.5|30949.5|30929.5|30947|30927|34
1762481700000|2025-11-07 02:15:00|30948|30928|30953|30928|30953.2|30929.5|30947.2|30924.6|46
1762482000000|2025-11-07 02:20:00|30953.2|30928.2|30955.6|30935.6|30960|30940|30950.2|30925.9|91
1762482300000|2025-11-07 02:25:00|30957.5|30937.5|30959.3|30939.3|30960.5|30940.5|30955.4|30935.4|21
1762482600000|2025-11-07 02:30:00|30959.8|30939.8|30974.6|30954.6|30979.4|30959.4|30959.8|30939.8|91
1762482900000|2025-11-07 02:35:00|30974.9|30954.9|30961|30941|30974.9|30954.9|30959.9|30939.9|74
1762483200000|2025-11-07 02:40:00|30960.5|30940.5|30968.1|30948.1|30972.8|30952.8|30960|30940|40
1762483500000|2025-11-07 02:45:00|30968|30948|30960.5|30940.5|30968.5|30948.5|30960|30940|31
1762483800000|2025-11-07 02:50:00|30960.3|30940.3|30964.1|30944.1|30966.1|30946.1|30960|30940|14
1762484100000|2025-11-07 02:55:00|30967.1|30947.1|30964.7|30944.7|30969.5|30949.5|30964.5|30944.5|49
1762484400000|2025-11-07 03:00:00|30964.1|30944.1|30964.5|30944.5|30965|30945|30959|30939|48
1762484700000|2025-11-07 03:05:00|30964.8|30944.8|30967|30947|30967.6|30947.6|30961.5|30941.5|39
1762485000000|2025-11-07 03:10:00|30964|30944|30960.2|30940.2|30965.5|30945.5|30959|30939|44
1762485300000|2025-11-07 03:15:00|30960|30940|30964.4|30944.4|30964.6|30944.6|30959.6|30939.6|37
1762485600000|2025-11-07 03:20:00|30958|30938|30939.5|30919.5|30960.1|30940.1|30937.5|30917.3|84
1762485900000|2025-11-07 03:25:00|30940.5|30920.5|30948|30928|30948|30928|30937.5|30917.5|29
1762486200000|2025-11-07 03:30:00|30943|30923|30947.5|30927.5|30947.9|30927.9|30942.8|30922.8|22
1762486500000|2025-11-07 03:35:00|30947.7|30927.7|30948.5|30928.5|30954.5|30934.5|30946.5|30926.5|27
1762486800000|2025-11-07 03:40:00|30952.5|30932.5|30952.1|30932.1|30953.3|30933.3|30946.1|30926.1|42
1762487100000|2025-11-07 03:45:00|30954.9|30934.9|30956.2|30936.2|30957.9|30937.9|30953|30933|57
1762487400000|2025-11-07 03:50:00|30955.9|30935.9|30956.3|30936.3|30956.3|30936.3|30955.5|30935.5|28
1762487700000|2025-11-07 03:55:00|30955.9|30935.9|30942.5|30922.5|30957.1|30937.1|30942.5|30922.5|49
1762488000000|2025-11-07 04:00:00|30940.3|30920.3|30938.1|30918.1|30941.1|30921.1|30937.1|30917.1|30
1762488300000|2025-11-07 04:05:00|30939.5|30919.5|30937.8|30917.8|30939.5|30919.5|30937.1|30917.1|8
1762488600000|2025-11-07 04:10:00|30937.1|30917.1|30937.5|30917.5|30938.2|30918.2|30936.5|30916.5|6
1762488900000|2025-11-07 04:15:00|30936.5|30916.5|30937.5|30917.5|30937.9|30917.9|30936.5|30916.5|3
1762489200000|2025-11-07 04:20:00|30938.2|30918.2|30938|30918|30938.6|30918.6|30937.5|30917.5|21
1762489500000|2025-11-07 04:25:00|30939.8|30919.8|30938|30918|30940.5|30920.5|30938|30918|10
1762489800000|2025-11-07 04:30:00|30934.5|30914.5|30934.9|30914.9|30935.7|30915.7|30932.5|30912.5|45
1762490100000|2025-11-07 04:35:00|30934.7|30914.7|30935|30915|30936.2|30916.2|30934|30914|9
1762490400000|2025-11-07 04:40:00|30935.1|30915.1|30935|30915|30935.2|30915.2|30934.8|30914.8|5
1762490700000|2025-11-07 04:45:00|30935.1|30915.1|30935|30915|30935.1|30915.1|30935|30915|4
1762491300000|2025-11-07 04:55:00|30935.6|30915.6|30935.4|30915.4|30939.2|30919.2|30935|30915|7
1762491600000|2025-11-07 05:00:00|30935|30915|30939.5|30919.5|30939.8|30919.8|30935|30915|22
1762491900000|2025-11-07 05:05:00|30938.1|30918.1|30935|30915|30938.1|30918.1|30935|30915|8
1762492200000|2025-11-07 05:10:00|30935.4|30915.4|30935|30915|30935.4|30915.4|30935|30915|7
1762492800000|2025-11-07 05:20:00|30935.4|30915.4|30936.5|30916.5|30936.5|30916.5|30935|30915|7
1762493100000|2025-11-07 05:25:00|30936|30916|30936.5|30916.5|30936.5|30916.5|30936|30916|2
1762493400000|2025-11-07 05:30:00|30934|30914|30930|30910|30934|30914|30930|30910|8
1762493700000|2025-11-07 05:35:00|30934|30914|30940|30915|30940.7|30918.8|30929|30909|24
1762494000000|2025-11-07 05:40:00|30944.3|30906.2|30942.5|30922.5|30947|30922.5|30933.1|30906.2|19
1762494300000|2025-11-07 05:45:00|30942.6|30922.6|30944.9|30924.9|30946.3|30926.3|30942.5|30922.5|22
1762494600000|2025-11-07 05:50:00|30945.1|30925.1|30943.6|30923.6|30945.1|30925.1|30943.5|30923.5|11
1762494900000|2025-11-07 05:55:00|30944.4|30924.4|30943.6|30923.6|30944.4|30924.4|30943.5|30923.5|8
1762495200000|2025-11-07 06:00:00|30943.8|30923.8|30943.5|30923.5|30943.8|30923.8|30943.4|30923.4|12
1762495500000|2025-11-07 06:05:00|30946.4|30926.4|30955|30935|30957.5|30937.5|30944.6|30924.6|31
1762495800000|2025-11-07 06:10:00|30959.2|30939.2|30966.3|30946.3|30967.9|30947.9|30958.8|30938.8|89
1762496100000|2025-11-07 06:15:00|30966.5|30946.5|30966.2|30946.2|30969.8|30949.8|30963.5|30943.5|33
1762496400000|2025-11-07 06:20:00|30966.5|30946.5|30965|30945|30966.8|30946.8|30965|30945|16
1762496700000|2025-11-07 06:25:00|30965.1|30945.1|30932.5|30912.5|30967.5|30947.5|30932.5|30912.5|109
1762497000000|2025-11-07 06:30:00|30932.9|30912.9|30945.1|30925.1|30945.1|30925.1|30932.5|30912.5|60
1762497300000|2025-11-07 06:35:00|30945|30925|30942.5|30922.5|30945.1|30925.1|30942.5|30922.5|8
1762497600000|2025-11-07 06:40:00|30942.6|30922.6|30949.5|30929.5|30949.5|30929.5|30942.4|30922.4|39
1762497900000|2025-11-07 06:45:00|30949.4|30929.4|30945.6|30925.6|30949.5|30929.5|30944.4|30924.4|27
1762498200000|2025-11-07 06:50:00|30945.2|30925.2|30954|30934|30957|30937|30945.2|30925.2|59
1762498500000|2025-11-07 06:55:00|30953.5|30933.5|30952.5|30932.5|30954.6|30934.6|30949.5|30929.5|37
1762498800000|2025-11-07 07:00:00|30952.1|30932.1|30955.4|30930.4|30957|30937|30950.4|30929.8|63
1762499100000|2025-11-07 07:05:00|30955|30930|30959.2|30939.2|30962.5|30942.5|30954.8|30929.8|39
1762499400000|2025-11-07 07:10:00|30959.4|30939.4|30956.1|30936.1|30959.8|30939.8|30953|30933|43
1762499700000|2025-11-07 07:15:00|30955|30935|30956|30936|30957.5|30937.5|30953.9|30933.9|24
1762500000000|2025-11-07 07:20:00|30956.2|30936.2|30955.5|30935.5|30956.2|30936.2|30954.6|30934.6|22
1762500300000|2025-11-07 07:25:00|30954.6|30934.6|30961.5|30941.5|30961.5|30941.5|30954.6|30934.6|23
1762500600000|2025-11-07 07:30:00|30959.5|30939.5|30960.2|30940.2|30962.1|30942.1|30959.1|30939.1|31
1762500900000|2025-11-07 07:35:00|30960.1|30940.1|30959.9|30939.9|30963.9|30943.9|30958.5|30938.5|28
1762501200000|2025-11-07 07:40:00|30960|30940|30964|30944|30967.8|30947.8|30960|30940|35
1762501500000|2025-11-07 07:45:00|30963.5|30943.5|30962|30942|30963.5|30943.5|30961|30941|8
1762501800000|2025-11-07 07:50:00|30961.5|30941.5|30960|30940|30961.5|30941.5|30959|30939|9
1762502100000|2025-11-07 07:55:00|30959.8|30939.8|30960|30940|30960|30940|30959.5|30939.5|9
1762502400000|2025-11-07 08:00:00|30964.9|30944.9|30967.5|30947.5|30967.9|30947.9|30962.5|30942.5|18
1762502700000|2025-11-07 08:05:00|30967|30947|30962.5|30942.5|30967|30947|30962.5|30942.5|14
1762503000000|2025-11-07 08:10:00|30962|30942|30964.3|30944.3|30964.9|30944.9|30962|30942|24
1762503300000|2025-11-07 08:15:00|30964.1|30944.1|30963.5|30943.5|30976|30951|30963.5|30943.5|28
1762503600000|2025-11-07 08:20:00|30962|30942|30961.8|30941.8|30964.8|30942.3|30961.8|30938.3|10
1762503900000|2025-11-07 08:25:00|30961.9|30941.9|30966.5|30941.5|30967.5|30946.5|30960|30940|30
1762504200000|2025-11-07 08:30:00|30966.6|30941.6|30962|30942|30966.6|30943.2|30961|30941|12
1762504500000|2025-11-07 08:35:00|30961.6|30941.6|30967.6|30942.6|30971|30946|30960|30940|26
1762504800000|2025-11-07 08:40:00|30962.5|30942.5|30965.1|30945.1|30967.8|30947.8|30962.5|30942.5|7
1762505100000|2025-11-07 08:45:00|30967.8|30947.8|30965|30945|30968.7|30948.7|30965|30945|19
1762505400000|2025-11-07 08:50:00|30965.1|30945.1|30967.5|30947.5|30968.9|30948.9|30965.1|30945.1|6
1762505700000|2025-11-07 08:55:00|30967.1|30947.1|30967.5|30947.5|30967.5|30947.5|30967.1|30947.1|2
1762506000000|2025-11-07 09:00:00|30968.1|30948.1|30973.9|30953.9|30973.9|30953.9|30967.5|30947.5|18
1762506300000|2025-11-07 09:05:00|30972.5|30952.5|30972.5|30952.5|30974.1|30954.1|30972.5|30952.5|7
1762506600000|2025-11-07 09:10:00|30973.1|30953.1|30984.2|30959.2|30991|30966|30973.1|30953.1|54
1762506900000|2025-11-07 09:15:00|30985.2|30960.2|30983.3|30963.3|30988.1|30968.1|30983.2|30959.7|35
1762507200000|2025-11-07 09:20:00|30982.8|30962.8|30987.5|30967.5|30988.2|30968.2|30982.8|30962.8|36
1762507500000|2025-11-07 09:25:00|30984|30964|30983.1|30963.1|30984.7|30964.7|30982.8|30962.8|20
1762507800000|2025-11-07 09:30:00|30985.5|30965.5|30984.2|30964.2|30985.8|30965.8|30982.1|30962.1|64
1762508100000|2025-11-07 09:35:00|30984|30964|30983.9|30963.9|30984.9|30964.9|30983|30963|26
1762508400000|2025-11-07 09:40:00|30984.1|30964.1|30984.1|30964.1|30984.4|30964.4|30983.6|30963.6|7
1762508700000|2025-11-07 09:45:00|30984.4|30964.4|30983.5|30963.5|30984.4|30964.4|30982.5|30962.5|32
1762509000000|2025-11-07 09:50:00|30983.1|30963.1|30983.1|30963.1|30983.5|30963.5|30982.5|30962.5|23
1762509300000|2025-11-07 09:55:00|30982.5|30962.5|30979.5|30959.5|30982.5|30962.5|30979.5|30959.5|15
1762509600000|2025-11-07 10:00:00|30979.1|30959.1|30971.5|30951.5|30979.5|30959.5|30970.5|30950.5|23
1762509900000|2025-11-07 10:05:00|30972.1|30952.1|30971.5|30951.5|30972.1|30952.1|30971.5|30951.5|36
1762510200000|2025-11-07 10:10:00|30971|30951|30971.5|30951.5|30972.1|30952.1|30971|30951|22
1762510500000|2025-11-07 10:15:00|30972|30952|30971.5|30951.5|30972|30952|30971.5|30951.5|26
1762510800000|2025-11-07 10:20:00|30974|30949|30972.1|30952.1|30974|30952.1|30971.1|30949|11
1762511100000|2025-11-07 10:25:00|30971.5|30951.5|30970.1|30950.1|30972.1|30952.1|30970.1|30950.1|10
1762511400000|2025-11-07 10:30:00|30964.5|30944.5|30964.5|30944.5|30965.1|30945.1|30964.5|30944.5|11
1762511700000|2025-11-07 10:35:00|30965.1|30945.1|30965.2|30945.2|30967.3|30947.3|30962.5|30942.5|24
1762512000000|2025-11-07 10:40:00|30965|30945|30964.5|30944.5|30966|30946|30962.2|30942.2|26
1762512300000|2025-11-07 10:45:00|30965|30945|30964.1|30944.1|30965|30945|30963.1|30943.1|8
1762512600000|2025-11-07 10:50:00|30964.2|30944.2|30965|30945|30965.6|30945.6|30962.1|30942.1|23
1762512900000|2025-11-07 10:55:00|30964.5|30944.5|30972.7|30952.7|30977.5|30955|30964.5|30944.5|35
1762513200000|2025-11-07 11:00:00|30972.6|30952.6|30972.2|30952.2|30972.7|30952.7|30972|30952|5
1762513500000|2025-11-07 11:05:00|30971.7|30951.7|30971.5|30951.5|30972|30952|30971.5|30951.5|11
1762513800000|2025-11-07 11:10:00|30972|30952|30971.5|30951.5|30972.1|30952.1|30971.5|30951.5|14
1762514100000|2025-11-07 11:15:00|30972.1|30952.1|30972|30952|30972.1|30952.1|30971.5|30951.5|30
1762514400000|2025-11-07 11:20:00|30971.5|30951.5|30971.5|30951.5|30972.1|30952.1|30971.5|30951.5|13
1762514700000|2025-11-07 11:25:00|30972.1|30952.1|30971.5|30951.5|30972.1|30952.1|30971.5|30951.5|4
1762515000000|2025-11-07 11:30:00|30972|30952|30971.5|30951.5|30973.5|30953.5|30971.5|30951.5|10
1762515300000|2025-11-07 11:35:00|30972|30952|30972|30952|30972|30952|30971.5|30951.5|9
1762515600000|2025-11-07 11:40:00|30971.5|30951.5|30971.5|30951.5|30971.5|30951.5|30971.5|30951.5|1
1762515900000|2025-11-07 11:45:00|30973.5|30953.5|30969.1|30949.1|30973.5|30953.5|30969.1|30949.1|9
1762516200000|2025-11-07 11:50:00|30968.5|30948.5|30969.1|30949.1|30969.1|30949.1|30968.5|30948.5|2
1762516500000|2025-11-07 11:55:00|30971|30951|30971.5|30951.5|30971.5|30951.5|30969.5|30949.5|6
1762516800000|2025-11-07 12:00:00|30970.5|30950.5|30971.6|30951.6|30972.5|30952.5|30970.5|30950.5|16
1762517100000|2025-11-07 12:05:00|30971.7|30951.7|30971.5|30951.5|30972|30952|30971.3|30951.3|21
1762517400000|2025-11-07 12:10:00|30972|30952|30972.5|30952.5|30972.5|30952.5|30971.5|30951.5|9
1762518000000|2025-11-07 12:20:00|30972.1|30952.1|30972.1|30952.1|30972.1|30952.1|30972.1|30952.1|1
1762518300000|2025-11-07 12:25:00|30972.4|30952.4|30972.4|30952.4|30972.4|30952.4|30972.1|30952.1|61
1762518600000|2025-11-07 12:30:00|30972.1|30952.1|30970.9|30950.9|30972.4|30952.4|30970.7|30950.7|10
1762518900000|2025-11-07 12:35:00|30971.5|30951.5|30971.2|30951.2|30972.5|30952.5|30971.2|30951.2|3
1762519200000|2025-11-07 12:40:00|30970.7|30950.7|30972.4|30952.4|30972.7|30952.7|30970.5|30950.5|14
1762519500000|2025-11-07 12:45:00|30972.3|30952.3|30970.5|30950.5|30972.4|30952.4|30970.5|30950.5|34
1762519800000|2025-11-07 12:50:00|30971.1|30951.1|30971.1|30951.1|30971.1|30951.1|30970.5|30950.5|13
1762520400000|2025-11-07 13:00:00|30973|30953|30972.5|30952.5|30973.5|30953.5|30972.5|30952.5|3
1762520700000|2025-11-07 13:05:00|30972.8|30952.8|30973.4|30953.4|30975|30955|30971.1|30951.1|39
1762521000000|2025-11-07 13:10:00|30973.5|30953.5|30972.7|30952.7|30973.5|30953.5|30972.7|30952.7|9
1762521600000|2025-11-07 13:20:00|30972.6|30952.6|30970.9|30945.9|30975.2|30952.6|30970.9|30945.9|3
1762521900000|2025-11-07 13:25:00|30967.5|30947.5|30970.1|30950.1|30975|30951.5|30966.2|30946.2|8
1762522500000|2025-11-07 13:35:00|30969.9|30949.9|30967.5|30947.5|30970.9|30950.9|30967.5|30947.5|11
1762524000000|2025-11-07 14:00:00|30968|30948|30967.5|30947.5|30968|30948|30967.5|30947.5|4
1762524600000|2025-11-07 14:10:00|30968.6|30948.6|30962.5|30942.5|30968.6|30948.6|30960.5|30940.5|10
1762525200000|2025-11-07 14:20:00|30964|30944|30964|30944|30964|30944|30964|30944|1
1762525500000|2025-11-07 14:25:00|30964.5|30944.5|30980|30960|30982|30962|30960.5|30940.5|44
1762525800000|2025-11-07 14:30:00|30980.5|30960.5|30982.1|30962.1|30982.5|30962.5|30977.5|30957.5|15
1762526100000|2025-11-07 14:35:00|30981.9|30961.9|30985.5|30965.5|30985.5|30965.5|30981|30961|8
1762526400000|2025-11-07 14:40:00|30986|30966|30986|30966|30986.5|30966.5|30985.5|30965.5|5
1762526700000|2025-11-07 14:45:00|30985.5|30965.5|30985|30965|30985.5|30965.5|30983.5|30963.5|9
1762527000000|2025-11-07 14:50:00|30982.8|30962.8|30985|30965|30985|30965|30982.8|30962.8|2
1762527300000|2025-11-07 14:55:00|30981.5|30961.5|30982.1|30962.1|30982.1|30962.1|30981.1|30961.1|3
1762527600000|2025-11-07 15:00:00|30982.5|30962.5|30977.2|30952.2|30985|30962.5|30975.9|30950.9|10
1762527900000|2025-11-07 15:05:00|30976.2|30951.2|30968.8|30948.8|30976.2|30953|30967.5|30947.5|8
1762528200000|2025-11-07 15:10:00|30967.5|30947.5|30970.1|30950.1|30973.5|30953.5|30967.5|30947.5|14
1762528500000|2025-11-07 15:15:00|30968.5|30948.5|30970|30950|30972.5|30952.5|30967.5|30947.5|20
1762528800000|2025-11-07 15:20:00|30969.8|30949.8|30970|30950|30970|30950|30969.8|30949.8|2
1762529400000|2025-11-07 15:30:00|30969|30949|30970|30950|30972.5|30952.5|30969|30949|13
1762529700000|2025-11-07 15:35:00|30970.5|30950.5|30971.5|30951.5|30971.5|30951.5|30970.5|30950.5|23
1762530000000|2025-11-07 15:40:00|30971|30951|30983.1|30963.1|30983.1|30963.1|30971|30951|19
1762530300000|2025-11-07 15:45:00|30983|30963|30982.5|30962.5|30983.5|30963.5|30982.5|30962.5|5
1762530600000|2025-11-07 15:50:00|30982.9|30962.9|30992.6|30967.6|30994.2|30969.2|30982.5|30962.5|10
1762530900000|2025-11-07 15:55:00|30992.5|30967.5|30995.5|30970.5|31005|30980|30992.5|30967.5|20
1762531200000|2025-11-07 16:00:00|30995.6|30970.6|30988.2|30963.2|30995.6|30970.6|30988.2|30963.2|9
1762531500000|2025-11-07 16:05:00|30991|30966|30991.2|30966.2|31002.9|30968.1|30989.1|30953.6|47
1762531800000|2025-11-07 16:10:00|30987.9|30962.9|31001.7|30956.5|31002.1|30967.2|30987.9|30953.6|44
1762532100000|2025-11-07 16:15:00|30999.1|30954|31004.5|30960.6|31004.9|30972.1|30981.2|30949.7|35
1762532400000|2025-11-07 16:20:00|31004.1|30961.1|30988.8|30963.8|31004.1|30971.8|30984.5|30948.7|37
1762532700000|2025-11-07 16:25:00|30985.1|30960.1|30987.4|30962.4|30998.9|30965.5|30984.1|30948.6|84
1762533000000|2025-11-07 16:30:00|30987.9|30962.9|30984.6|30964.6|30988.1|30966.6|30983.7|30961.4|33
1762533300000|2025-11-07 16:35:00|30985|30965|30988.1|30968.1|30988.5|30968.5|30984.6|30964.6|10
1762533600000|2025-11-07 16:40:00|30987.7|30967.7|30988.5|30968.5|30988.5|30968.5|30987.7|30967.7|9
1762533900000|2025-11-07 16:45:00|30988.1|30968.1|30992.7|30972.7|30992.7|30972.7|30988.1|30968.1|33
1762534200000|2025-11-07 16:50:00|30992.5|30972.5|30993|30973|30993|30973|30992.1|30972.1|21
1762534500000|2025-11-07 16:55:00|30992.9|30972.9|30995.5|30975.5|30995.5|30975.5|30992.5|30972.5|16
1762534800000|2025-11-07 17:00:00|30994.5|30974.5|30993.5|30973.5|30998.5|30978.5|30993.5|30973.5|26
1762535100000|2025-11-07 17:05:00|30993.9|30973.9|30991|30971|30994.6|30974.6|30985.5|30965.5|24
1762535400000|2025-11-07 17:10:00|30991.1|30971.1|30987.5|30967.5|30991.1|30971.1|30987.5|30967.5|28
1762535700000|2025-11-07 17:15:00|30988|30968|30995.5|30975.5|30998.1|30978.1|30987.5|30967.5|18
1762536000000|2025-11-07 17:20:00|30995|30975|30993.5|30973.5|30995.2|30975.2|30993.4|30973.4|11
1762536300000|2025-11-07 17:25:00|30992.5|30972.5|30990.8|30970.8|30995|30975|30990.8|30970.8|32
1762536600000|2025-11-07 17:30:00|30990.9|30970.9|30991.8|30971.8|30993|30973|30990.1|30970.1|19
1762536900000|2025-11-07 17:35:00|30992.1|30972.1|30992.1|30972.1|30992.1|30972.1|30992.1|30972.1|1
1762537200000|2025-11-07 17:40:00|30991.5|30971.5|30991.4|30971.4|30991.7|30971.7|30990.8|30970.8|7
1762537500000|2025-11-07 17:45:00|30991.5|30971.5|30991.1|30971.1|30991.5|30971.5|30989.1|30969.1|24
1762537800000|2025-11-07 17:50:00|30990.5|30970.5|30990.5|30970.5|30991.1|30971.1|30990.4|30970.4|13
1762538100000|2025-11-07 17:55:00|30990.9|30970.9|30990.3|30970.3|30990.9|30970.9|30989|30969|27
1762538400000|2025-11-07 18:00:00|30990.4|30970.4|30980.1|30960.1|30990.4|30970.4|30980.1|30960.1|20
1762538700000|2025-11-07 18:05:00|30982.5|30957.5|30982.6|30957.6|30984|30959|30982.5|30957.5|7
1762539000000|2025-11-07 18:10:00|30980|30955|30983|30958|30983|30958|30980|30955|3
1762539300000|2025-11-07 18:15:00|30983.6|30958.6|30984|30959|30984|30959|30983.6|30958.6|2
1762539600000|2025-11-07 18:20:00|30988.6|30963.6|30988.6|30963.6|30989|30964|30988.6|30963.6|3
1762539900000|2025-11-07 18:25:00|30988|30963|30992.8|30967.8|30992.8|30967.8|30985.6|30960.6|18
1762540200000|2025-11-07 18:30:00|30993.8|30968.8|30995.6|30970.6|30995.6|30970.6|30992.9|30967.9|13
1762540500000|2025-11-07 18:35:00|30996|30971|30997.6|30972.6|30997.6|30972.6|30996|30971|19
1762540800000|2025-11-07 18:40:00|30997|30972|30997.6|30972.6|30997.6|30972.6|30997|30972|8
1762541100000|2025-11-07 18:45:00|30998|30973|30999|30974|30999.2|30974.2|30996|30971|8
1762541400000|2025-11-07 18:50:00|30999.6|30974.6|30999.6|30974.6|31000|30975|30999.2|30974.2|17
1762541700000|2025-11-07 18:55:00|31000|30975|30999.6|30974.6|31000|30975|30999.2|30974.2|5
1762542000000|2025-11-07 19:00:00|31000|30975|31000.4|30975.4|31001|30976|31000|30975|15
1762542300000|2025-11-07 19:05:00|31000.9|30975.9|30997|30972|31000.9|30975.9|30996.6|30971.6|31
1762542600000|2025-11-07 19:10:00|30997.9|30972.9|30988.8|30963.8|30997.9|30972.9|30988.8|30963.8|8
1762542900000|2025-11-07 19:15:00|30987.6|30962.6|30988.8|30963.8|30988.8|30963.8|30987.6|30962.6|7
1762543200000|2025-11-07 19:20:00|30985.2|30960.2|30988.9|30963.9|30988.9|30963.9|30984.4|30959.4|21
1762543500000|2025-11-07 19:25:00|30988.8|30963.8|30995.2|30970.2|30997.3|30972.3|30988.8|30963.8|15
1762543800000|2025-11-07 19:30:00|30995.5|30970.5|30988.8|30963.8|30995.5|30970.5|30988.8|30963.8|12
1762544100000|2025-11-07 19:35:00|30992.6|30967.6|30970|30945|30992.6|30967.6|30970|30945|26
1762544400000|2025-11-07 19:40:00|30970.7|30945.7|30970|30945|30983|30958|30970|30945|15
1762544700000|2025-11-07 19:45:00|30978|30953|30982.8|30957.8|30982.8|30957.8|30977.3|30952.3|8
1762545000000|2025-11-07 19:50:00|30983.9|30958.9|30983.9|30958.9|30984.5|30959.5|30983.8|30958.8|7
1762545300000|2025-11-07 19:55:00|30984.1|30959.1|30987.4|30962.4|30997.9|30972.9|30984.1|30959.1|31
1762736400000|2025-11-10 01:00:00|30989.9|30951|31000.6|30975.6|31010.4|30975.6|30983|30951|16
1762736700000|2025-11-10 01:05:00|31001|30976|30999.5|30979.5|31005.6|30985.1|30995|30970|31
1762737000000|2025-11-10 01:10:00|30999|30979|31008.1|30962|31008.1|30979|30990.1|30962|36
1762737300000|2025-11-10 01:15:00|31007.5|30961.4|31004|30979|31013.9|30980.1|30998.5|30960.1|39
1762737600000|2025-11-10 01:20:00|31002.6|30977.6|30983.8|30958.8|31002.6|30977.6|30983.7|30958.7|18
1762737900000|2025-11-10 01:25:00|30987.6|30962.6|30986.2|30966.2|30987.6|30967.5|30981|30958.5|34
1762738200000|2025-11-10 01:30:00|30986.6|30966.6|30975.6|30955.6|30995.9|30975.9|30975.6|30955.6|27
1762738500000|2025-11-10 01:35:00|30972.5|30952.5|30975.5|30955.5|30975.5|30955.5|30965|30945|27
1762738800000|2025-11-10 01:40:00|30975|30955|30975.5|30955.5|30978.1|30958.1|30973.9|30953.9|23
1762739100000|2025-11-10 01:45:00|30975.2|30955.2|30971.1|30951.1|30980.8|30960.8|30970.7|30950.7|27
1762739400000|2025-11-10 01:50:00|30974.6|30954.6|30975.5|30955.5|30976|30956|30969.1|30949.1|43
1762739700000|2025-11-10 01:55:00|30976|30956|30981.5|30961.5|30985.7|30965.7|30975|30955|21
1762740000000|2025-11-10 02:00:00|30983.7|30963.7|30984.8|30964.8|30987.1|30967.1|30980.6|30960.6|56
1762740300000|2025-11-10 02:05:00|30984.9|30964.9|30983.5|30963.5|30986|30966|30975|30955|44
1762740600000|2025-11-10 02:10:00|30979.5|30959.5|30980.2|30960.2|30987|30967|30978.2|30958.2|50
1762740900000|2025-11-10 02:15:00|30980.6|30960.6|30979|30959|30980.6|30960.6|30975|30955|42
1762741200000|2025-11-10 02:20:00|30978.5|30958.5|30977.5|30957.5|30987.4|30967.4|30977.5|30957.5|14
1762741500000|2025-11-10 02:25:00|30975.6|30955.6|30970.1|30950.1|30978|30958|30970.1|30950.1|52
1762741800000|2025-11-10 02:30:00|30970.5|30950.5|30976.5|30956.5|30977.5|30957.5|30970.5|30950.5|33
1762742100000|2025-11-10 02:35:00|30975.4|30955.4|30977.5|30957.5|30977.5|30957.5|30970.4|30950.4|28
1762742400000|2025-11-10 02:40:00|30977.6|30957.6|30974.5|30954.5|30978|30958|30973.8|30953.8|33
1762742700000|2025-11-10 02:45:00|30976.6|30956.6|30977.5|30957.5|30979.5|30959.5|30970.9|30946.1|45
1762743000000|2025-11-10 02:50:00|30975.6|30955.6|30974.5|30954.5|30977.5|30957.5|30974.5|30954.5|9
1762743300000|2025-11-10 02:55:00|30973.5|30953.5|30982.5|30962.5|30983|30963|30973.5|30953.5|19
1762743600000|2025-11-10 03:00:00|30980.2|30960.2|30975|30955|30980.2|30960.2|30973.6|30953.6|41
1762743900000|2025-11-10 03:05:00|30975.5|30955.5|30977|30957|30982.5|30962.5|30975.5|30955.5|37
1762744200000|2025-11-10 03:10:00|30977.5|30957.5|30976.2|30956.2|30977.5|30957.5|30974.5|30954.5|41
1762744500000|2025-11-10 03:15:00|30975.9|30955.9|30976.5|30956.5|30976.5|30956.5|30975|30955|20
1762744800000|2025-11-10 03:20:00|30976.2|30956.2|30977|30957|30978|30958|30975.5|30955.5|38
1762745100000|2025-11-10 03:25:00|30975.5|30955.5|30975.3|30955.3|30975.8|30955.8|30974|30954|37
1762745400000|2025-11-10 03:30:00|30975.5|30955.5|30976.5|30956.5|30976.5|30956.5|30975.1|30955.1|23
1762745700000|2025-11-10 03:35:00|30977.8|30957.8|30978.5|30958.5|30979.1|30959.1|30977.5|30957.5|12
1762746000000|2025-11-10 03:40:00|30978|30958|30975.4|30955.4|30978.3|30958.3|30973.2|30953.2|67
1762746300000|2025-11-10 03:45:00|30975.2|30955.2|30976.1|30956.1|30977.1|30957.1|30973.7|30953.7|28
1762746600000|2025-11-10 03:50:00|30976.5|30956.5|30974.7|30954.7|30976.5|30956.5|30972.5|30952.5|13
1762746900000|2025-11-10 03:55:00|30974.9|30954.9|30975.2|30955.2|30975.9|30955.9|30973.9|30953.9|58
1762747200000|2025-11-10 04:00:00|30975.5|30955.5|30972.5|30952.5|30975.6|30955.6|30972.4|30952.4|15
1762748400000|2025-11-10 04:20:00|30972.6|30952.6|30972.5|30952.5|30972.6|30952.6|30972.5|30952.5|4
1762748700000|2025-11-10 04:25:00|30970.7|30950.7|30967.5|30947.5|30972.6|30952.6|30967.1|30947.1|16
1762749000000|2025-11-10 04:30:00|30967.7|30947.7|30967.5|30947.5|30967.7|30947.7|30967.3|30947.3|8
1762749300000|2025-11-10 04:35:00|30965.7|30945.7|30967.5|30947.5|30967.5|30947.5|30965.7|30945.7|2
1762749600000|2025-11-10 04:40:00|30967.4|30947.4|30967.5|30947.5|30967.5|30947.5|30967.4|30947.4|8
1762749900000|2025-11-10 04:45:00|30967.7|30947.7|30967.5|30947.5|30967.7|30947.7|30967.3|30947.3|9
1762750200000|2025-11-10 04:50:00|30965.6|30945.6|30960|30935|30965.6|30945.6|30958.5|30935|13
1762750500000|2025-11-10 04:55:00|30959.3|30934.3|30960|30935|30960|30935|30959.3|30934.3|2
1762751100000|2025-11-10 05:05:00|30961|30936|30963|30938|30963.5|30938.5|30961|30936|6
1762751400000|2025-11-10 05:10:00|30962.6|30937.6|30955.5|30930.5|30963.4|30938.4|30955.5|30930.5|11
1762751700000|2025-11-10 05:15:00|30954.6|30929.6|30952.6|30927.6|30957.6|30932.6|30950.9|30925.9|28
1762752000000|2025-11-10 05:20:00|30951.5|30926.5|30951|30926|30952.6|30927.6|30948.3|30923.3|19
1762752300000|2025-11-10 05:25:00|30951.5|30926.5|30947.5|30922.5|30951.6|30926.6|30943.2|30918.2|11
1762752600000|2025-11-10 05:30:00|30947.6|30922.6|30946.6|30921.6|30947.7|30922.7|30946.5|30921.5|16
1762752900000|2025-11-10 05:35:00|30945|30920|30945|30920|30946.6|30921.6|30945|30920|4
1762753200000|2025-11-10 05:40:00|30940|30915|30935|30910|30941.2|30915|30931|30898.9|28
1762753500000|2025-11-10 05:45:00|30937|30912|30937.5|30912.5|30937.6|30912.6|30936|30911|15
1762753800000|2025-11-10 05:50:00|30935.9|30910.9|30936|30911|30940|30915|30932.5|30903.9|51
1762754100000|2025-11-10 05:55:00|30935|30910|30930|30905|30935.4|30910.4|30925|30900|54
1762754400000|2025-11-10 06:00:00|30929.6|30904.6|30919.6|30894.6|30929.6|30904.6|30915.2|30890.2|62
1762754700000|2025-11-10 06:05:00|30924.5|30899.5|30906.6|30881.6|30929.2|30899.5|30904.5|30879.5|60
1762755000000|2025-11-10 06:10:00|30906.5|30881.5|30912.5|30892.5|30916.5|30896.5|30905.1|30881|38
1762755300000|2025-11-10 06:15:00|30914.6|30894.6|30907.4|30882.4|30924.7|30901.5|30902|30867.6|109
1762755600000|2025-11-10 06:20:00|30906.9|30881.9|30908.1|30883.1|30913|30888|30906.5|30881.5|26
1762755900000|2025-11-10 06:25:00|30908.3|30883.3|30915|30890|30915|30892.5|30906.1|30881.5|56
1762756200000|2025-11-10 06:30:00|30914.5|30889.5|30916|30896|30916.5|30896.5|30912.5|30889.5|11
1762756500000|2025-11-10 06:35:00|30916.5|30896.5|30923.5|30903.5|30927.5|30907.5|30916.5|30896.5|25
1762756800000|2025-11-10 06:40:00|30923|30903|30929.1|30909.1|30932.5|30912.5|30922|30902|55
1762757100000|2025-11-10 06:45:00|30929|30909|30932|30912|30934.4|30914.4|30928.7|30906.4|38
1762757400000|2025-11-10 06:50:00|30931.5|30911.5|30931.9|30911.9|30932.3|30912.3|30931.5|30911.5|12
1762757700000|2025-11-10 06:55:00|30932.2|30912.2|30940.2|30920.2|30944.2|30924.2|30931.8|30911.8|50
1762758000000|2025-11-10 07:00:00|30940.1|30920.1|30937.5|30917.5|30940.2|30920.2|30932.5|30912.5|37
1762758300000|2025-11-10 07:05:00|30941|30921|30935|30915|30944|30924|30933.5|30913.5|36
1762758600000|2025-11-10 07:10:00|30934.8|30914.8|30934.2|30914.2|30934.8|30914.8|30932.6|30912.6|55
1762758900000|2025-11-10 07:15:00|30934.1|30914.1|30936.4|30916.4|30936.5|30916.5|30932.7|30912.7|73
1762759200000|2025-11-10 07:20:00|30936.9|30916.9|30923.1|30903.1|30941|30921|30923.1|30903.1|89
1762759500000|2025-11-10 07:25:00|30923|30903|30912.5|30892.5|30924|30904|30910.4|30890.4|36
1762759800000|2025-11-10 07:30:00|30909|30889|30909.2|30889.2|30911.1|30891.1|30904|30884|28
1762760100000|2025-11-10 07:35:00|30908.9|30888.9|30909.5|30889.5|30915|30895|30907.9|30887.9|43
1762760400000|2025-11-10 07:40:00|30910.1|30890.1|30908.5|30888.5|30913|30893|30908.5|30888.5|23
1762760700000|2025-11-10 07:45:00|30908.8|30888.8|30909|30889|30910.6|30890.6|30907|30887|20
1762761000000|2025-11-10 07:50:00|30909.5|30889.5|30916.5|30896.5|30918.5|30898.5|30909|30889|55
1762761300000|2025-11-10 07:55:00|30916.1|30896.1|30917|30897|30919.5|30899.5|30915.5|30895.5|27
1762761600000|2025-11-10 08:00:00|30916.5|30896.5|30915.5|30895.5|30919.5|30899.5|30913.5|30893.5|21
1762761900000|2025-11-10 08:05:00|30915.1|30895.1|30919.8|30899.8|30919.8|30899.8|30915|30895|23
1762762200000|2025-11-10 08:10:00|30919.6|30899.6|30921.5|30901.5|30925.9|30905.9|30917.5|30897.5|49
1762762500000|2025-11-10 08:15:00|30921.1|30901.1|30921.5|30901.5|30921.5|30901.5|30918.1|30898.1|18
1762762800000|2025-11-10 08:20:00|30921.1|30901.1|30922.1|30902.1|30924.1|30904.1|30921.1|30901.1|15
1762763100000|2025-11-10 08:25:00|30921.9|30901.9|30910.7|30890.7|30921.9|30901.9|30909.5|30889.5|38
1762763400000|2025-11-10 08:30:00|30910.9|30890.9|30909.9|30889.9|30910.9|30890.9|30909.4|30889.4|12
1762763700000|2025-11-10 08:35:00|30910|30890|30908|30888|30910.5|30890.5|30907|30887|27
1762764000000|2025-11-10 08:40:00|30907.5|30887.5|30916.8|30896.8|30918.3|30898.3|30906.5|30886.5|29
1762764300000|2025-11-10 08:45:00|30922.3|30902.3|30920.5|30900.5|30923|30903|30917.5|30897.5|32
1762764600000|2025-11-10 08:50:00|30921|30901|30925|30905|30931.5|30911.5|30918.5|30898.5|53
1762764900000|2025-11-10 08:55:00|30925.5|30905.5|30930.5|30910.5|30930.5|30910.5|30925.5|30905.5|25
1762765200000|2025-11-10 09:00:00|30931.5|30911.5|30928|30908|30932|30912|30927|30907|25
1762765500000|2025-11-10 09:05:00|30927.9|30907.9|30927.5|30907.5|30928.6|30908.6|30927.3|30907.3|12
1762765800000|2025-11-10 09:10:00|30928|30908|30927.5|30907.5|30928.6|30908.6|30927.5|30907.5|9
1762766100000|2025-11-10 09:15:00|30928.9|30908.9|30927.5|30907.5|30929.1|30909.1|30927|30907|6
1762766400000|2025-11-10 09:20:00|30928.9|30908.9|30937|30917|30939.5|30919.5|30928.5|30908.5|22
1762766700000|2025-11-10 09:25:00|30936.7|30916.7|30936|30916|30937|30917|30936|30916|5
1762767000000|2025-11-10 09:30:00|30936.5|30916.5|30936.5|30916.5|30937.5|30917.5|30936.5|30916.5|3
1762767600000|2025-11-10 09:40:00|30936.6|30916.6|30936|30916|30936.6|30916.6|30936|30916|5
1762767900000|2025-11-10 09:45:00|30936.5|30916.5|30936.5|30916.5|30937.6|30917.6|30936.5|30916.5|15
1762768200000|2025-11-10 09:50:00|30936|30916|30937.5|30917.5|30938.9|30918.9|30935.5|30915.5|9
1762768500000|2025-11-10 09:55:00|30938.5|30918.5|30933.5|30913.5|30941.5|30921.5|30933.5|30913.5|8
1762768800000|2025-11-10 10:00:00|30933.6|30913.6|30935.2|30915.2|30935.7|30915.7|30933.5|30913.5|21
1762769100000|2025-11-10 10:05:00|30935.3|30915.3|30936.1|30916.1|30936.5|30916.5|30935.3|30915.3|13
1762769400000|2025-11-10 10:10:00|30937.2|30917.2|30942.1|30922.1|30942.5|30922.5|30936.1|30916.1|21
1762769700000|2025-11-10 10:15:00|30942.5|30922.5|30941.9|30921.9|30942.5|30922.5|30941.9|30921.9|10
1762770000000|2025-11-10 10:20:00|30942.5|30922.5|30942.5|30922.5|30942.5|30922.5|30941.8|30921.8|7
1762770300000|2025-11-10 10:25:00|30943.1|30923.1|30952.5|30932.5|30952.5|30932.5|30942.5|30922.5|15
1762770600000|2025-11-10 10:30:00|30952.1|30932.1|30955.7|30935.7|30957.5|30937.5|30952|30932|34
1762770900000|2025-11-10 10:35:00|30956.5|30936.5|30956.1|30936.1|30958.5|30938.5|30955.3|30935.3|18
1762771200000|2025-11-10 10:40:00|30956.5|30936.5|30958.1|30938.1|30959.1|30939.1|30956.1|30936.1|21
1762771500000|2025-11-10 10:45:00|30957.5|30937.5|30956.3|30936.3|30957.5|30937.5|30953.7|30933.7|25
1762771800000|2025-11-10 10:50:00|30955.7|30935.7|30953.5|30933.5|30957.1|30937.1|30950.5|30930.5|105
1762772100000|2025-11-10 10:55:00|30955|30935|30953.5|30933.5|30956.1|30936.1|30952.1|30932.1|210
1762772400000|2025-11-10 11:00:00|30953.1|30933.1|30953.5|30933.5|30962.1|30942.1|30953.1|30933.1|24
1762772700000|2025-11-10 11:05:00|30953.1|30933.1|30949.7|30929.7|30953.5|30933.5|30933.5|30913.5|47
1762773000000|2025-11-10 11:10:00|30949.4|30929.4|30947.1|30927.1|30950.2|30930.2|30939.5|30919.5|42
1762773300000|2025-11-10 11:15:00|30947|30927|30948.8|30928.8|30948.8|30928.8|30940|30920|48
1762773600000|2025-11-10 11:20:00|30948.6|30928.6|30948.6|30928.6|30948.8|30928.8|30947.9|30927.9|9
1762773900000|2025-11-10 11:25:00|30948.1|30928.1|30946.5|30926.5|30948.1|30928.1|30946.5|30926.5|9
1762774200000|2025-11-10 11:30:00|30947|30927|30954|30934|30954.1|30934.1|30946.5|30926.5|19
1762774500000|2025-11-10 11:35:00|30953.5|30933.5|30952.5|30932.5|30953.5|30933.5|30952.5|30932.5|10
1762774800000|2025-11-10 11:40:00|30952.9|30932.9|30946|30926|30953|30933|30946|30926|40
1762775100000|2025-11-10 11:45:00|30946.5|30926.5|30946|30926|30947.2|30927.2|30945.6|30925.6|12
1762775400000|2025-11-10 11:50:00|30946.1|30926.1|30946|30926|30946.8|30926.8|30944|30924|21
1762775700000|2025-11-10 11:55:00|30947|30927|30943.5|30923.5|30947.5|30927.5|30943|30923|20
1762776000000|2025-11-10 12:00:00|30941.5|30921.5|30942.5|30922.5|30943.9|30923.9|30941|30921|24
1762776300000|2025-11-10 12:05:00|30941.5|30921.5|30941|30921|30941.5|30921.5|30941|30921|4
1762776900000|2025-11-10 12:15:00|30941.1|30921.1|30941.1|30921.1|30941.1|30921.1|30941.1|30921.1|1
1762777200000|2025-11-10 12:20:00|30941|30921|30921.5|30901.5|30941|30921|30921.5|30897|21
1762777500000|2025-11-10 12:25:00|30921|30901|30923|30903|30923.5|30903.5|30918|30898|23
1762777800000|2025-11-10 12:30:00|30922.5|30902.5|30925.1|30905.1|30926.1|30906.1|30921|30901|24
1762778100000|2025-11-10 12:35:00|30924.7|30904.7|30925.1|30905.1|30926.1|30906.1|30923.3|30903.3|15
1762778400000|2025-11-10 12:40:00|30924.7|30904.7|30928.5|30903.5|30928.5|30905.7|30924.7|30902|15
1762778700000|2025-11-10 12:45:00|30928|30903|30928.5|30908.5|30929.5|30909.5|30926|30903|22
1762779000000|2025-11-10 12:50:00|30928.1|30908.1|30926.5|30906.5|30928.1|30908.1|30926.5|30906.5|19
1762779300000|2025-11-10 12:55:00|30927|30907|30927.1|30907.1|30927.5|30907.5|30927|30907|8
1762779600000|2025-11-10 13:00:00|30926.5|30906.5|30928.5|30908.5|30928.5|30908.5|30926.1|30906.1|6
1762779900000|2025-11-10 13:05:00|30928.1|30908.1|30924.1|30904.1|30928.5|30908.5|30924.1|30904.1|10
1762780200000|2025-11-10 13:10:00|30924.5|30904.5|30924.1|30904.1|30924.7|30904.7|30924.1|30904.1|3
1762780500000|2025-11-10 13:15:00|30924.5|30904.5|30924.4|30904.4|30925.5|30905.5|30924|30904|13
1762780800000|2025-11-10 13:20:00|30924.2|30904.2|30924|30904|30924.5|30904.5|30924|30904|20
1762781100000|2025-11-10 13:25:00|30924.5|30904.5|30924.5|30904.5|30925.5|30905.5|30924|30904|15
1762781400000|2025-11-10 13:30:00|30925|30905|30925.1|30905.1|30925.7|30905.7|30924.5|30904.5|11
1762781700000|2025-11-10 13:35:00|30924.5|30904.5|30928.5|30908.5|30928.5|30908.5|30924.1|30904.1|16
1762782000000|2025-11-10 13:40:00|30929.5|30909.5|30932.5|30907.5|30932.5|30912.2|30929.5|30907.5|6
1762782300000|2025-11-10 13:45:00|30931.2|30906.2|30932.2|30907.2|30933.1|30908.1|30931.2|30906.2|5
1762782600000|2025-11-10 13:50:00|30932.6|30907.6|30932.2|30907.2|30933.1|30908.1|30932.2|30907.2|4
1762782900000|2025-11-10 13:55:00|30932.5|30907.5|30934.1|30909.1|30934.2|30909.2|30932.5|30907.5|3
1762783200000|2025-11-10 14:00:00|30934.5|30909.5|30934.4|30909.4|30934.6|30909.6|30934.1|30909.1|14
1762783500000|2025-11-10 14:05:00|30935.4|30910.4|30935.2|30910.2|30946.1|30916.9|30935.1|30902.3|25
1762783800000|2025-11-10 14:10:00|30936.7|30911.7|30947.6|30903.6|30947.6|30911.7|30933.1|30903.1|16
1762784100000|2025-11-10 14:15:00|30940.3|30915.3|30940.7|30915.7|30949.6|30918.4|30940.1|30908.5|61
1762784400000|2025-11-10 14:20:00|30942.3|30917.3|30944.3|30919.3|30944.3|30919.3|30942.3|30917.3|4
1762784700000|2025-11-10 14:25:00|30943.7|30918.7|30938.7|30913.7|30947.5|30922.5|30938.5|30913.5|20
1762785000000|2025-11-10 14:30:00|30940.6|30915.6|30948.5|30923.5|30948.5|30923.5|30940|30915|9
1762785300000|2025-11-10 14:35:00|30942|30917|30948|30923|30948|30923|30939.5|30914.5|7
1762785600000|2025-11-10 14:40:00|30947.5|30922.5|30945.5|30925.5|30947.5|30927.5|30945|30922.5|5
1762785900000|2025-11-10 14:45:00|30947.8|30927.8|30951.5|30931.5|30954.5|30934.5|30947.8|30927.8|13
1762786200000|2025-11-10 14:50:00|30951|30931|30951|30931|30954.8|30934.8|30950.5|30930.5|9
1762786500000|2025-11-10 14:55:00|30950.5|30930.5|30945.1|30925.1|30950.5|30930.5|30944.5|30924.5|6
1762786800000|2025-11-10 15:00:00|30945|30925|30947|30927|30947|30927|30945|30925|3
1762787100000|2025-11-10 15:05:00|30949|30929|30953.4|30933.4|30954.2|30934.2|30949|30929|19
1762787400000|2025-11-10 15:10:00|30953.5|30933.5|30953.5|30933.5|30956.2|30936.2|30952.7|30932.7|10
1762787700000|2025-11-10 15:15:00|30953.1|30933.1|30953|30933|30953.1|30933.1|30952|30932|6
1762788000000|2025-11-10 15:20:00|30952.5|30932.5|30950|30930|30953|30933|30950|30930|7
1762788300000|2025-11-10 15:25:00|30949.5|30929.5|30945|30925|30949.5|30929.5|30944.5|30924.5|6
1762788600000|2025-11-10 15:30:00|30944.5|30924.5|30944|30924|30945|30925|30944|30924|4
1762788900000|2025-11-10 15:35:00|30943.5|30923.5|30943.5|30923.5|30944|30924|30943.5|30923.5|3
1762789200000|2025-11-10 15:40:00|30944|30924|30944|30924|30944|30924|30944|30924|1
1762789500000|2025-11-10 15:45:00|30951|30931|30954.4|30934.4|30955.2|30935.2|30949.5|30929.5|12
1762789800000|2025-11-10 15:50:00|30954.6|30934.6|30950.5|30930.5|30954.6|30934.6|30950.4|30930.4|18
1762790100000|2025-11-10 15:55:00|30950.8|30930.8|30955.3|30935.3|30955.6|30935.6|30950.8|30930.8|10
1762790400000|2025-11-10 16:00:00|30955|30935|30954.5|30934.5|30955.1|30935.1|30953.8|30933.8|13
1762790700000|2025-11-10 16:05:00|30955|30935|30960|30940|30960.1|30940.1|30955|30935|7
1762791000000|2025-11-10 16:10:00|30955|30935|30954.5|30934.5|30956.5|30936.5|30954.5|30934.5|7
1762791300000|2025-11-10 16:15:00|30954|30934|30954|30934|30955.5|30935.5|30954|30934|8
1762791600000|2025-11-10 16:20:00|30953.5|30933.5|30955|30935|30955|30935|30953|30933|4
1762791900000|2025-11-10 16:25:00|30954.5|30934.5|30954.5|30934.5|30955|30935|30952.5|30932.5|14
1762792200000|2025-11-10 16:30:00|30954|30934|30954.5|30934.5|30954.5|30934.5|30954|30934|6
1762792500000|2025-11-10 16:35:00|30954|30934|30955|30935|30955.5|30935.5|30954|30934|5
1762793100000|2025-11-10 16:45:00|30955.1|30935.1|30955.1|30935.1|30955.5|30935.5|30955.1|30935.1|3
1762793400000|2025-11-10 16:50:00|30955|30935|30954|30934|30955|30935|30953.5|30933.5|6
1762793700000|2025-11-10 16:55:00|30953.5|30933.5|30952.6|30932.6|30954.5|30934.5|30952.5|30932.5|20
1762794000000|2025-11-10 17:00:00|30952.2|30932.2|30946|30926|30954|30934|30945.7|30925.7|34
1762794300000|2025-11-10 17:05:00|30945|30925|30946|30926|30946|30926|30945|30925|7
1762794600000|2025-11-10 17:10:00|30945.7|30925.7|30946|30926|30946.2|30926.2|30945.5|30925.5|10
1762794900000|2025-11-10 17:15:00|30945.5|30925.5|30946.5|30926.5|30946.5|30926.5|30945|30925|22
1762795200000|2025-11-10 17:20:00|30947|30927|30946.1|30926.1|30947|30927|30945.5|30925.5|12
1762795500000|2025-11-10 17:25:00|30945.5|30925.5|30946.1|30926.1|30946.1|30926.1|30945.5|30925.5|14
1762795800000|2025-11-10 17:30:00|30948.6|30923.6|30948.6|30923.6|30948.6|30923.6|30947.6|30922.6|13
1762796100000|2025-11-10 17:35:00|30948|30923|30944.5|30924.5|30948.6|30926.1|30944.1|30923|16
1762796400000|2025-11-10 17:40:00|30944.1|30924.1|30944.5|30924.5|30944.5|30924.5|30944.1|30924.1|4
1762796700000|2025-11-10 17:45:00|30945.1|30925.1|30944.1|30924.1|30945.1|30925.1|30944.1|30924.1|15
1762797000000|2025-11-10 17:50:00|30944.5|30924.5|30945.5|30925.5|30945.5|30925.5|30944.1|30924.1|18
1762797300000|2025-11-10 17:55:00|30945.1|30925.1|30934.5|30914.5|30945.7|30925.7|30934.5|30914.5|21
1762797600000|2025-11-10 18:00:00|30935|30915|30934.5|30914.5|30935.1|30915.1|30934.5|30914.5|7
1762797900000|2025-11-10 18:05:00|30935.1|30915.1|30934.5|30914.5|30935.1|30915.1|30934.5|30914.5|6
1762798200000|2025-11-10 18:10:00|30935.1|30915.1|30934.5|30914.5|30935.1|30915.1|30934.5|30914.5|2
1762798500000|2025-11-10 18:15:00|30934.1|30914.1|30934.1|30914.1|30934.5|30914.5|30934.1|30914.1|5
1762798800000|2025-11-10 18:20:00|30934.5|30914.5|30934.1|30914.1|30934.5|30914.5|30934.1|30914.1|2
1762799400000|2025-11-10 18:30:00|30933.5|30913.5|30934.5|30914.5|30936.6|30915.1|30933.5|30911.6|6
1762800000000|2025-11-10 18:40:00|30934.1|30914.1|30934.1|30914.1|30934.5|30914.5|30934.1|30914.1|3
1762800300000|2025-11-10 18:45:00|30934.5|30914.5|30934.1|30914.1|30934.5|30914.5|30934.1|30914.1|2
1762800600000|2025-11-10 18:50:00|30934.5|30914.5|30934.1|30914.1|30934.5|30914.5|30934.1|30914.1|4
1762800900000|2025-11-10 18:55:00|30934.5|30914.5|30934.5|30914.5|30934.5|30914.5|30934.1|30914.1|11
1762801500000|2025-11-10 19:05:00|30934.1|30914.1|30934.5|30914.5|30934.5|30914.5|30933.5|30913.5|4
1762802400000|2025-11-10 19:20:00|30934.1|30914.1|30934.5|30914.5|30934.5|30914.5|30934.1|30914.1|2
1762803000000|2025-11-10 19:30:00|30932.5|30912.5|30932.5|30912.5|30934.8|30914.8|30932.5|30912.5|6
1762803300000|2025-11-10 19:35:00|30934.5|30914.5|30934.5|30914.5|30934.8|30914.8|30933.8|30913.8|18
1762804200000|2025-11-10 19:50:00|30934.1|30914.1|30934.1|30914.1|30934.1|30914.1|30934.1|30914.1|1
1762804500000|2025-11-10 19:55:00|30932.5|30912.5|30934.5|30914.5|30934.8|30914.8|30932.5|30912.5|10
1762822800000|2025-11-11 01:00:00|30944.4|30904.5|30951.5|30931.5|30975.2|30938.9|30937|30904.5|54
1762823100000|2025-11-11 01:05:00|30950.1|30930.1|30944.1|30924.1|30950.2|30930.2|30927.1|30902.1|52
1762823400000|2025-11-11 01:10:00|30944.5|30924.5|30947.6|30922.6|30947.6|30926.2|30937.5|30917.5|39
1762823700000|2025-11-11 01:15:00|30946|30921|30959|30934|30960|30935|30942|30921|77
1762824000000|2025-11-11 01:20:00|30956.5|30936.5|30977.5|30957.5|30981.6|30961.5|30956.5|30936.5|141
1762824300000|2025-11-11 01:25:00|30977.4|30957.4|30971|30951|30977.4|30957.4|30969.3|30949.3|65
1762824600000|2025-11-11 01:30:00|30970.8|30950.8|30954.5|30934.5|30971.5|30951.5|30953.9|30933.9|57
1762824900000|2025-11-11 01:35:00|30954.1|30934.1|30960.6|30940.6|30961.8|30941.8|30946.5|30926.5|69
1762825200000|2025-11-11 01:40:00|30961.1|30941.1|30955.1|30935.1|30971.4|30943|30945.1|30922.5|72
1762825500000|2025-11-11 01:45:00|30954.4|30934.4|30945.4|30925.4|30957.5|30937.5|30945.4|30925.4|66
1762825800000|2025-11-11 01:50:00|30948.5|30928.5|30955|30935|30955.9|30935.9|30948.5|30928.5|33
1762826100000|2025-11-11 01:55:00|30951|30931|30925.1|30905.1|30951|30931|30920.2|30898.1|68
1762826400000|2025-11-11 02:00:00|30925|30905|30918|30898|30927.5|30907.5|30918|30898|28
1762826700000|2025-11-11 02:05:00|30917.5|30897.5|30925|30905|30925.5|30905.5|30917.5|30897.5|33
1762827000000|2025-11-11 02:10:00|30925.2|30905.2|30927.2|30907.2|30929.5|30909.5|30918.1|30898.1|110
1762827300000|2025-11-11 02:15:00|30928|30908|30926.5|30906.5|30928.6|30908.6|30924.5|30904.5|80
1762827600000|2025-11-11 02:20:00|30927.1|30907.1|30934.4|30914.4|30934.5|30914.5|30927.1|30907.1|10
1762827900000|2025-11-11 02:25:00|30932.5|30912.5|30934.1|30914.1|30937.5|30917.5|30932.5|30912.5|24
1762828200000|2025-11-11 02:30:00|30933.9|30913.9|30942.5|30922.5|30947.5|30927.5|30933.6|30913.6|79
1762828500000|2025-11-11 02:35:00|30943.1|30923.1|30937.5|30917.5|30943.5|30923.5|30934.1|30914.1|35
1762828800000|2025-11-11 02:40:00|30936.9|30916.9|30939.8|30919.8|30940.5|30920.5|30935.7|30915.7|29
1762829100000|2025-11-11 02:45:00|30941.5|30921.5|30942.5|30922.5|30942.7|30922.7|30939.1|30919.1|16
1762829400000|2025-11-11 02:50:00|30943.7|30923.7|30942.5|30922.5|30947.5|30927.5|30942.5|30922.5|18
1762829700000|2025-11-11 02:55:00|30942.1|30922.1|30945.1|30925.1|30947.5|30926.4|30942.1|30922.1|40
1762830000000|2025-11-11 03:00:00|30947.2|30927.2|30933.1|30913.1|30947.2|30927.2|30933|30913|31
1762830300000|2025-11-11 03:05:00|30932.4|30912.4|30930|30910|30932.4|30912.4|30923.1|30903.1|72
1762830600000|2025-11-11 03:10:00|30930.4|30910.4|30934|30914|30934.8|30914.8|30930|30910|27
1762830900000|2025-11-11 03:15:00|30936.6|30916.6|30945|30925|30945.7|30925.7|30934.5|30914.5|17
1762831200000|2025-11-11 03:20:00|30945.1|30925.1|30940.4|30920.4|30945.1|30925.1|30940.4|30920.4|14
1762831500000|2025-11-11 03:25:00|30940.3|30920.3|30943.9|30923.9|30945.1|30925.1|30940.3|30920.3|36
1762831800000|2025-11-11 03:30:00|30944|30924|30945.3|30925.3|30948.2|30928.2|30944|30924|43
1762832100000|2025-11-11 03:35:00|30945|30925|30944.7|30924.7|30945.5|30925.5|30944.7|30924.7|16
1762832400000|2025-11-11 03:40:00|30945.5|30925.5|30944.1|30924.1|30945.5|30925.5|30944|30924|15
1762832700000|2025-11-11 03:45:00|30944|30924|30944.9|30924.9|30945.6|30925.6|30944|30924|30
1762833000000|2025-11-11 03:50:00|30945.5|30925.5|30937.4|30917.4|30946.5|30926.5|30933|30913|48
1762833300000|2025-11-11 03:55:00|30937.6|30917.6|30937.7|30917.7|30939.5|30919.5|30936.3|30916.3|44
1762833600000|2025-11-11 04:00:00|30936.7|30916.7|30933|30913|30936.7|30916.7|30933|30913|22
1762833900000|2025-11-11 04:05:00|30935.2|30915.2|30937.5|30917.5|30937.5|30917.5|30935.2|30915.2|15
1762834200000|2025-11-11 04:10:00|30939.6|30919.6|30940.1|30920.1|30941|30921|30939.6|30919.6|6
1762834500000|2025-11-11 04:15:00|30939.5|30919.5|30940.1|30920.1|30940.1|30920.1|30939.5|30919.5|2
1762834800000|2025-11-11 04:20:00|30944.6|30924.6|30944.5|30924.5|30944.8|30924.8|30943.5|30923.5|10
1762835100000|2025-11-11 04:25:00|30944.6|30924.6|30947|30922|30947.8|30924.8|30944.5|30922|8
1762835400000|2025-11-11 04:30:00|30947.1|30922.1|30948.3|30923.3|30949.3|30924.3|30947.1|30922.1|19
1762835700000|2025-11-11 04:35:00|30947.9|30922.9|30948|30923|30948.6|30923.6|30947.5|30922.5|11
1762836000000|2025-11-11 04:40:00|30948.1|30923.1|30947.8|30922.8|30948.2|30923.2|30947.8|30922.8|11
1762836300000|2025-11-11 04:45:00|30947.5|30922.5|30948|30923|30948.2|30923.2|30946.4|30921.4|16
1762836600000|2025-11-11 04:50:00|30948.2|30923.2|30949|30924|30960.5|30927.8|30946.8|30915.2|28
1762836900000|2025-11-11 04:55:00|30947.9|30922.9|30949.4|30924.4|30949.7|30924.7|30947.9|30922.9|13
1762837200000|2025-11-11 05:00:00|30949.3|30924.3|30950|30925|30950.7|30925.7|30948.1|30923.1|38
1762837500000|2025-11-11 05:05:00|30950.6|30925.6|30950.6|30925.6|30954.6|30929.6|30948.8|30923.8|18
1762837800000|2025-11-11 05:10:00|30950.7|30925.7|30955.2|30920.1|30955.2|30925.7|30949|30919.9|17
1762838100000|2025-11-11 05:15:00|30955.5|30920|30958.3|30912.2|30972.7|30925.7|30950.3|30902.8|52
1762838400000|2025-11-11 05:20:00|30956.4|30914.9|30955.9|30913.7|30958.3|30918.7|30952.5|30912.2|27
1762838700000|2025-11-11 05:25:00|30956|30913.8|30957.4|30914.7|30963.6|30916.7|30955.5|30908.7|28
1762839000000|2025-11-11 05:30:00|30957.5|30914.8|30961.6|30922.8|30964.6|30924.7|30948.6|30914.8|24
1762839300000|2025-11-11 05:35:00|30960.6|30921.8|30952.8|30927.8|30968|30931.6|30952.6|30915.8|18
1762839600000|2025-11-11 05:40:00|30953.4|30928.4|30949.4|30929.4|30953.7|30930.7|30947.5|30927.5|23
1762839900000|2025-11-11 05:45:00|30947.9|30927.9|30936.6|30911.6|30948|30927.9|30933.5|30908.5|26
1762840200000|2025-11-11 05:50:00|30937.6|30912.6|30942.4|30917.4|30942.4|30917.4|30937.6|30912.6|28
1762840500000|2025-11-11 05:55:00|30942.5|30917.5|30943|30918|30943.8|30918.8|30942.4|30917.4|21
1762840800000|2025-11-11 06:00:00|30943.1|30918.1|30946.6|30921.6|30949.7|30924.7|30942.7|30917.7|51
1762841100000|2025-11-11 06:05:00|30946.9|30921.9|30947.6|30922.6|30949|30924|30945|30920|37
1762841400000|2025-11-11 06:10:00|30947.5|30922.5|30966.8|30941.8|30977|30952.5|30945.6|30920.6|56
1762841700000|2025-11-11 06:15:00|30966.6|30941.6|30947.7|30927.7|30966.6|30941.6|30943.5|30923.5|46
1762842000000|2025-11-11 06:20:00|30949.7|30929.7|30946.5|30926.5|30955|30930|30943.5|30923.5|66
1762842300000|2025-11-11 06:25:00|30946.1|30926.1|30943.5|30923.5|30946.5|30926.5|30943.1|30923.1|18
1762842600000|2025-11-11 06:30:00|30947.4|30927.4|30941.1|30921.1|30947.4|30927.4|30941.1|30921.1|52
1762842900000|2025-11-11 06:35:00|30942.5|30922.5|30940|30920|30944.5|30924.5|30938.3|30918.3|35
1762843200000|2025-11-11 06:40:00|30939.8|30919.8|30944.5|30924.5|30945.7|30925.7|30939.3|30919.3|35
1762843500000|2025-11-11 06:45:00|30944.1|30924.1|30949.4|30929.4|30958.5|30938.5|30943.9|30923.9|60
1762843800000|2025-11-11 06:50:00|30947.5|30927.5|30962.4|30942.4|30965.4|30945.4|30947.5|30927.5|46
1762844100000|2025-11-11 06:55:00|30962.5|30942.5|30955.6|30935.6|30962.5|30942.5|30953.7|30933.7|42
1762844400000|2025-11-11 07:00:00|30955.9|30935.9|30955.7|30935.7|30964.4|30944.4|30955.1|30935.1|33
1762844700000|2025-11-11 07:05:00|30955.5|30935.5|30958.1|30938.1|30961.1|30941.1|30953.9|30933.9|49
1762845000000|2025-11-11 07:10:00|30957.5|30937.5|30960.5|30940.5|30961.4|30941.4|30955.7|30935.7|71
1762845300000|2025-11-11 07:15:00|30960.4|30940.4|30951.1|30931.1|30960.4|30940.4|30948.1|30928.1|50
1762845600000|2025-11-11 07:20:00|30950.5|30930.5|30950.1|30930.1|30950.8|30930.8|30948.5|30928.5|49
1762845900000|2025-11-11 07:25:00|30949.8|30929.8|30951.2|30931.2|30952.5|30932.5|30949.8|30929.8|37
1762846200000|2025-11-11 07:30:00|30951.1|30931.1|30950.1|30930.1|30952.7|30932.7|30949.5|30929.5|58
1762846500000|2025-11-11 07:35:00|30951.1|30931.1|30950.5|30930.5|30951.7|30931.7|30950.1|30930.1|35
1762846800000|2025-11-11 07:40:00|30950.1|30930.1|30955.2|30935.2|30957.2|30937.2|30950|30930|46
1762847100000|2025-11-11 07:45:00|30955.7|30935.7|30960|30940|30966|30945.1|30955.1|30935.1|32
1762847400000|2025-11-11 07:50:00|30959.6|30939.6|30953.2|30933.2|30959.6|30939.6|30953.1|30933.1|46
1762847700000|2025-11-11 07:55:00|30953.5|30933.5|30960.8|30940.8|30964|30944|30953.5|30933.5|27
1762848000000|2025-11-11 08:00:00|30960.5|30940.5|30964.5|30944.5|30965.5|30945.5|30958|30938|64
1762848300000|2025-11-11 08:05:00|30966.5|30946.5|30963|30943|30967|30947|30962.4|30942.4|36
1762848600000|2025-11-11 08:10:00|30960.6|30940.6|30968.9|30948.9|30972.5|30952.5|30960.6|30940.6|21
1762848900000|2025-11-11 08:15:00|30969|30949|30977|30957|30979.8|30959.8|30968.5|30948.5|43
1762849200000|2025-11-11 08:20:00|30977.5|30957.5|30965.1|30945.1|30980.1|30960.1|30965.1|30945.1|31
1762849500000|2025-11-11 08:25:00|30964.5|30944.5|30965.1|30945.1|30965.1|30945.1|30957.1|30937.1|41
1762849800000|2025-11-11 08:30:00|30965|30945|30969|30949|30969.6|30949.6|30965|30945|12
1762850100000|2025-11-11 08:35:00|30969.5|30949.5|30970.5|30950.5|30971|30951|30969|30949|13
1762850400000|2025-11-11 08:40:00|30971.3|30951.3|30968.9|30948.9|30971.6|30951.6|30964.9|30944.9|39
1762850700000|2025-11-11 08:45:00|30969.3|30949.3|30968|30948|30969.5|30949.5|30968|30948|16
1762851000000|2025-11-11 08:50:00|30965.5|30945.5|30969|30949|30969.5|30949.5|30962.5|30942.5|17
1762851300000|2025-11-11 08:55:00|30969.5|30949.5|30967.5|30947.5|30979.5|30959.5|30967.5|30947.5|47
1762851600000|2025-11-11 09:00:00|30968|30948|30968|30948|30968.6|30948.6|30967.5|30947.5|8
1762851900000|2025-11-11 09:05:00|30970|30950|30966|30946|30970.5|30950.5|30963|30943|20
1762852200000|2025-11-11 09:10:00|30965.5|30945.5|30962.7|30942.7|30967|30947|30962.5|30942.5|42
1762852500000|2025-11-11 09:15:00|30963|30943|30963|30943|30969|30949|30963|30943|34
1762852800000|2025-11-11 09:20:00|30966|30946|30957|30937|30966.5|30946.5|30953|30933|30
1762853100000|2025-11-11 09:25:00|30956.5|30936.5|30959|30939|30959.5|30939.5|30955.8|30935.8|30
1762853400000|2025-11-11 09:30:00|30959.5|30939.5|30959.8|30939.8|30960|30940|30959.5|30939.5|4
1762853700000|2025-11-11 09:35:00|30959.5|30939.5|30957.5|30937.5|30963|30943|30957.5|30937.5|15
1762854000000|2025-11-11 09:40:00|30958.5|30938.5|30960.5|30940.5|30963.5|30943.5|30957.5|30937.5|24
1762854300000|2025-11-11 09:45:00|30960.8|30940.8|30960.5|30940.5|30961|30941|30960.5|30940.5|9
1762854600000|2025-11-11 09:50:00|30961|30941|30966|30946|30968.5|30948.5|30960.5|30940.5|21
1762854900000|2025-11-11 09:55:00|30963.5|30943.5|30967.5|30947.5|30967.5|30947.5|30962.5|30942.5|19
1762855200000|2025-11-11 10:00:00|30966.6|30946.6|30965.7|30945.7|30967|30947|30965.7|30945.7|15
1762855500000|2025-11-11 10:05:00|30965.5|30945.5|30968|30948|30971.2|30951.2|30964.6|30944.6|27
1762855800000|2025-11-11 10:10:00|30967.6|30947.6|30972.5|30952.5|30973.9|30953.9|30967.2|30947.2|9
1762856100000|2025-11-11 10:15:00|30971.5|30951.5|30969.7|30949.7|30972.1|30952.1|30969.1|30949.1|34
1762856400000|2025-11-11 10:20:00|30969.1|30949.1|30970.5|30950.5|30972.2|30952.2|30969.1|30949.1|31
1762856700000|2025-11-11 10:25:00|30971.1|30951.1|30971.5|30951.5|30972|30952|30970.5|30950.5|9
1762857000000|2025-11-11 10:30:00|30972.2|30952.2|30972|30952|30972.2|30952.2|30971.5|30951.5|9
1762857300000|2025-11-11 10:35:00|30972.5|30952.5|30976.5|30956.5|30977|30957|30972.5|30952.5|14
1762857600000|2025-11-11 10:40:00|30977|30957|30976.5|30956.5|30977|30957|30976|30956|12
1762857900000|2025-11-11 10:45:00|30976|30956|30976.4|30956.4|30978.6|30958.6|30975.5|30955.5|20
1762858200000|2025-11-11 10:50:00|30976.5|30956.5|30976.7|30956.7|30977.5|30957.5|30976.2|30956.2|23
1762858500000|2025-11-11 10:55:00|30976.5|30956.5|30976.1|30956.1|30976.5|30956.5|30975.5|30955.5|13
1762858800000|2025-11-11 11:00:00|30975.5|30955.5|30976.1|30956.1|30976.1|30956.1|30975.5|30955.5|6
1762859100000|2025-11-11 11:05:00|30975.5|30955.5|30978.9|30958.9|30978.9|30958.9|30974.5|30954.5|20
1762859400000|2025-11-11 11:10:00|30977.5|30957.5|30980.5|30960.5|30981.7|30961.7|30977.5|30957.5|6
1762859700000|2025-11-11 11:15:00|30980.3|30960.3|30978.5|30958.5|30980.5|30960.5|30978.3|30958.3|11
1762860000000|2025-11-11 11:20:00|30978.1|30958.1|30975.1|30955.1|30978.1|30958.1|30974.5|30954.5|6
1762860900000|2025-11-11 11:35:00|30974.2|30954.2|30974.1|30954.1|30974.2|30954.2|30973.1|30953.1|3
1762861200000|2025-11-11 11:40:00|30974.5|30954.5|30974.1|30954.1|30974.5|30954.5|30974.1|30954.1|2
1762861800000|2025-11-11 11:50:00|30973.1|30953.1|30972.1|30952.1|30973.1|30953.1|30971.5|30951.5|3
1762862100000|2025-11-11 11:55:00|30972.5|30952.5|30965.1|30945.1|30974.8|30954.8|30963.5|30943.5|22
1762862400000|2025-11-11 12:00:00|30963.5|30943.5|30963|30943|30965.2|30945.2|30963|30943|14
1762862700000|2025-11-11 12:05:00|30960.5|30940.5|30962.4|30942.4|30963.1|30943.1|30959|30939|45
1762863000000|2025-11-11 12:10:00|30963.5|30943.5|30966|30946|30969.2|30949.2|30962|30942|23
1762863300000|2025-11-11 12:15:00|30965.5|30945.5|30963.4|30943.4|30965.5|30945.5|30961.6|30941.6|32
1762863600000|2025-11-11 12:20:00|30964.2|30944.2|30963.5|30943.5|30964.4|30944.4|30962.4|30942.4|41
1762863900000|2025-11-11 12:25:00|30963|30943|30964.5|30944.5|30968.5|30948.5|30962.5|30942.5|36
1762864200000|2025-11-11 12:30:00|30964|30944|30962.5|30942.5|30964.5|30944.5|30962.5|30942.5|8
1762864500000|2025-11-11 12:35:00|30963.5|30943.5|30965.1|30945.1|30965.1|30945.1|30963.5|30943.5|2
1762864800000|2025-11-11 12:40:00|30967.8|30947.8|30964|30944|30967.8|30947.8|30964|30944|3
1762865100000|2025-11-11 12:45:00|30963.5|30943.5|30966.9|30941.9|30969.1|30947.1|30963.5|30941.9|9
1762865400000|2025-11-11 12:50:00|30972.2|30947.2|30963.3|30938.3|30972.2|30947.2|30962.9|30937.9|13
1762865700000|2025-11-11 12:55:00|30962.9|30937.9|30962.9|30937.9|30963.3|30938.3|30962.9|30937.9|5
1762866000000|2025-11-11 13:00:00|30962.5|30937.5|30962.5|30937.5|30967.2|30942.2|30962.5|30937.5|30
1762866300000|2025-11-11 13:05:00|30967.2|30942.2|30970|30945|30982.8|30946.4|30966|30936.1|14
1762866600000|2025-11-11 13:10:00|30969.9|30944.9|30970.1|30950.1|30970.1|30950.1|30967.4|30944.9|3
1762867200000|2025-11-11 13:20:00|30969.8|30949.8|30961.5|30941.5|30969.8|30949.8|30961.1|30941.1|61
1762867500000|2025-11-11 13:25:00|30960.7|30940.7|30955|30935|30961.5|30941.5|30946.3|30926.3|44
1762867800000|2025-11-11 13:30:00|30955.1|30935.1|30951|30931|30955.1|30935.1|30951|30931|43
1762868100000|2025-11-11 13:35:00|30947.5|30927.5|30942.5|30922.5|30948.1|30928.1|30941.8|30921.8|24
1762868400000|2025-11-11 13:40:00|30941.2|30921.2|30936.5|30916.5|30949.1|30929.1|30929.9|30909.9|34
1762868700000|2025-11-11 13:45:00|30936.3|30916.3|30943.1|30923.1|30943.1|30923.1|30936.3|30916.3|47
1762869000000|2025-11-11 13:50:00|30943.4|30923.4|30939.1|30919.1|30943.8|30923.4|30939.1|30917.6|26
1762869300000|2025-11-11 13:55:00|30936.1|30916.1|30936|30916|30937.7|30917.7|30935|30915|28
1762869600000|2025-11-11 14:00:00|30936.1|30916.1|30936.4|30916.4|30936.4|30916.4|30936|30916|6
1762869900000|2025-11-11 14:05:00|30936.2|30916.2|30938.5|30918.5|30939|30919|30935|30915|11
1762870200000|2025-11-11 14:10:00|30937|30917|30938.4|30918.4|30938.9|30918.9|30935.5|30915.5|17
1762870500000|2025-11-11 14:15:00|30938|30918|30945|30925|30945.1|30925.1|30937.6|30917.6|12
1762870800000|2025-11-11 14:20:00|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|30945.5|30925.5|1
1762871100000|2025-11-11 14:25:00|30947.8|30927.8|30952.5|30932.5|30952.5|30932.5|30947.8|30927.8|19
1762871400000|2025-11-11 14:30:00|30951|30931|30951|30931|30951.5|30931.5|30951|30931|3
1762871700000|2025-11-11 14:35:00|30950|30930|30945|30925|30950|30930|30945|30925|16
1762872000000|2025-11-11 14:40:00|30946|30926|30945|30925|30946.5|30926.5|30945|30925|7
1762872300000|2025-11-11 14:45:00|30945.2|30925.2|30944.5|30924.5|30945.3|30925.3|30944.5|30924.5|10
1762872600000|2025-11-11 14:50:00|30945|30925|30952.5|30927.5|30952.5|30929.5|30944.5|30924.5|21
1762872900000|2025-11-11 14:55:00|30950.9|30925.9|30952.5|30927.5|30952.5|30927.5|30950.9|30925.9|2
1762873200000|2025-11-11 15:00:00|30953|30928|30953.5|30928.5|30953.5|30928.5|30953|30928|2
1762873500000|2025-11-11 15:05:00|30954|30929|30957|30932|30957|30932|30953.5|30928.5|10
1762873800000|2025-11-11 15:10:00|30956.5|30931.5|30955.6|30930.6|30956.5|30931.5|30955|30930|7
1762874100000|2025-11-11 15:15:00|30955|30930|30955.2|30930.2|30955.2|30930.2|30953.5|30928.5|6
1762874400000|2025-11-11 15:20:00|30955.7|30930.7|30955.2|30930.2|30955.7|30930.7|30954.7|30929.7|6
1762874700000|2025-11-11 15:25:00|30953.7|30928.7|30951|30926|30953.7|30928.7|30949.5|30924.5|19
1762875000000|2025-11-11 15:30:00|30951.5|30926.5|30952.1|30927.1|30952.6|30927.6|30951.5|30926.5|5
1762875300000|2025-11-11 15:35:00|30952.6|30927.6|30966.3|30941.3|30969.9|30944.9|30952.5|30927.5|27
1762875600000|2025-11-11 15:40:00|30966.2|30941.2|30950.5|30925.5|30966.2|30941.2|30949.5|30924.5|30
1762875900000|2025-11-11 15:45:00|30950.6|30925.6|30955|30913.8|30956.1|30928.5|30936|30904.6|64
1762876200000|2025-11-11 15:50:00|30955.4|30913.6|30959.5|30934.5|30959.5|30934.5|30947.5|30913.6|21
1762876500000|2025-11-11 15:55:00|30959|30934|30952.5|30927.5|30959.5|30934.5|30952.5|30927.5|11
1762876800000|2025-11-11 16:00:00|30954|30929|30950|30925|30954|30929|30947.5|30922.5|14
1762877100000|2025-11-11 16:05:00|30953.5|30928.5|30952.5|30927.5|30953.5|30928.5|30952.5|30927.5|4
1762877400000|2025-11-11 16:10:00|30952.6|30927.6|30958|30933|30959|30934|30952.5|30927.5|23
1762877700000|2025-11-11 16:15:00|30958.5|30933.5|30955.4|30930.4|30959|30934|30952.3|30927.3|11
1762878000000|2025-11-11 16:20:00|30955|30930|30956.7|30931.7|30956.7|30931.7|30954.8|30929.8|12
1762878300000|2025-11-11 16:25:00|30956.5|30931.5|30958.5|30933.5|30960|30935|30956.5|30931.5|20
1762878600000|2025-11-11 16:30:00|30958|30933|30958.5|30933.5|30958.5|30933.5|30958|30933|6
1762878900000|2025-11-11 16:35:00|30959|30934|30956.5|30931.5|30959|30934|30952.5|30927.5|10
1762879200000|2025-11-11 16:40:00|30956|30931|30958.5|30933.5|30959|30934|30956|30931|10
1762879500000|2025-11-11 16:45:00|30958|30933|30958|30933|30958.5|30933.5|30957.5|30932.5|5
1762879800000|2025-11-11 16:50:00|30955|30930|30956|30931|30956|30931|30952.5|30927.5|9
1762880100000|2025-11-11 16:55:00|30956.5|30931.5|30956.4|30931.4|30956.9|30931.9|30956.4|30931.4|4
1762880400000|2025-11-11 17:00:00|30956.9|30931.9|30957.5|30932.5|30957.9|30932.9|30956.4|30931.4|13
1762880700000|2025-11-11 17:05:00|30957.4|30932.4|30956.9|30931.9|30957.4|30932.4|30956.9|30931.9|2
1762881000000|2025-11-11 17:10:00|30957.1|30932.1|30954.2|30929.2|30957.1|30932.1|30954.2|30929.2|6
1762881300000|2025-11-11 17:15:00|30954.7|30929.7|30953.5|30928.5|30955.5|30930.5|30953.5|30928.5|10
1762881600000|2025-11-11 17:20:00|30953.2|30928.2|30952.3|30927.3|30953.5|30928.5|30952.3|30927.3|9
1762881900000|2025-11-11 17:25:00|30952.5|30927.5|30952.7|30927.7|30953.3|30928.3|30952.5|30927.5|6
1762882200000|2025-11-11 17:30:00|30953.3|30928.3|30953.3|30928.3|30953.3|30928.3|30953.3|30928.3|1
1762882500000|2025-11-11 17:35:00|30953.7|30928.7|30954.7|30929.7|30954.7|30929.7|30953.7|30928.7|8
1762882800000|2025-11-11 17:40:00|30955|30930|30957.8|30932.8|30958|30933|30955|30930|21
1762883100000|2025-11-11 17:45:00|30957.9|30932.9|30958|30933|30960.7|30935.7|30957|30932|30
1762883400000|2025-11-11 17:50:00|30957.5|30932.5|30955|30930|30958|30933|30955|30930|7
1762883700000|2025-11-11 17:55:00|30955.4|30930.4|30957.4|30932.4|30960|30935|30955.4|30930.4|13
1762884000000|2025-11-11 18:00:00|30958|30933|30956.5|30931.5|30959.1|30934.1|30955.8|30930.8|27
1762884300000|2025-11-11 18:05:00|30956.9|30931.9|30954.4|30929.4|30957.3|30932.3|30954.4|30929.4|13
1762884600000|2025-11-11 18:10:00|30956.3|30931.3|30954.5|30929.5|30956.3|30931.3|30954.5|30929.5|3
1762884900000|2025-11-11 18:15:00|30954|30929|30957.3|30932.3|30958|30933|30954|30929|17
1762885200000|2025-11-11 18:20:00|30956.5|30931.5|30955.4|30930.4|30956.5|30931.5|30955.4|30930.4|3
1762885500000|2025-11-11 18:25:00|30956.3|30931.3|30956.9|30931.9|30956.9|30931.9|30956.3|30931.3|6
1762886100000|2025-11-11 18:35:00|30955.8|30930.8|30957.3|30932.3|30957.4|30932.4|30955.8|30930.8|6
1762886400000|2025-11-11 18:40:00|30954.8|30929.8|30954.4|30929.4|30954.8|30929.8|30954.4|30929.4|2
1762886700000|2025-11-11 18:45:00|30956.3|30931.3|30955.2|30930.2|30956.3|30931.3|30954.8|30929.8|5
1762887000000|2025-11-11 18:50:00|30956.3|30931.3|30957.3|30932.3|30957.3|30932.3|30956.3|30931.3|3
1762887300000|2025-11-11 18:55:00|30956.3|30931.3|30956.3|30931.3|30956.3|30931.3|30956.3|30931.3|1
1762887900000|2025-11-11 19:05:00|30957.3|30932.3|30955|30930|30957.3|30932.3|30955|30930|3
1762888200000|2025-11-11 19:10:00|30956.9|30931.9|30956.9|30931.9|30956.9|30931.9|30954.8|30929.8|7
1762888500000|2025-11-11 19:15:00|30957.3|30932.3|30956.9|30931.9|30957.3|30932.3|30956.9|30931.9|2
1762889100000|2025-11-11 19:25:00|30956.1|30931.1|30955.3|30930.3|30956.1|30931.1|30954.7|30929.7|8
1762889400000|2025-11-11 19:30:00|30954.8|30929.8|30954.8|30929.8|30954.8|30929.8|30954.8|30929.8|1
1762889700000|2025-11-11 19:35:00|30954.5|30929.5|30954.8|30929.8|30954.8|30929.8|30954.1|30929.1|16
1762890000000|2025-11-11 19:40:00|30954.6|30929.6|30954.8|30929.8|30954.8|30929.8|30954.2|30929.2|14
1762890300000|2025-11-11 19:45:00|30955|30930|30956.4|30931.4|30956.4|30931.4|30955|30930|3
1762890600000|2025-11-11 19:50:00|30956.9|30931.9|30956.9|30931.9|30956.9|30931.9|30956.9|30931.9|1
1762890900000|2025-11-11 19:55:00|30956.2|30931.2|30960.4|30935.4|30963.6|30938.6|30955.9|30930.9|27
1762909200000|2025-11-12 01:00:00|30960|30935|30956.1|30936.1|30960|30936.1|30947.5|30927.5|33
1762909500000|2025-11-12 01:05:00|30954.2|30934.2|30965|30945|30966|30946|30954.1|30934.1|30
1762909800000|2025-11-12 01:10:00|30964.9|30944.9|30967.5|30942.5|30968|30945.5|30963.2|30942.5|38
1762910100000|2025-11-12 01:15:00|30968|30943|30965.1|30945.1|30968|30946|30963.4|30942.5|25
1762910400000|2025-11-12 01:20:00|30966.1|30946.1|30984.6|30964.6|30991.9|30964.6|30966.1|30940.4|32
1762910700000|2025-11-12 01:25:00|30984.2|30964.2|30980.5|30960.5|30984.2|30964.2|30977.5|30957.5|21
1762911000000|2025-11-12 01:30:00|30979.5|30959.5|30995.5|30975.5|30996.5|30976.5|30979.5|30959.5|53
1762911300000|2025-11-12 01:35:00|30995.1|30975.1|30991|30971|30996.1|30976.1|30989.1|30969.1|28
1762911600000|2025-11-12 01:40:00|30990.5|30970.5|30989.4|30969.4|30994.4|30974.4|30987.5|30967.5|57
1762911900000|2025-11-12 01:45:00|30989.5|30969.5|30979.9|30959.9|30989.5|30969.5|30978.8|30958.8|27
1762912200000|2025-11-12 01:50:00|30980.5|30960.5|30987.5|30967.5|30989.4|30969.4|30980.3|30960.3|53
1762912500000|2025-11-12 01:55:00|30988.5|30968.5|30990.8|30970.8|30992.5|30972.5|30988|30968|31
1762912800000|2025-11-12 02:00:00|30992.6|30972.6|30984.9|30964.9|31003|30983|30983.4|30963.4|69
1762913100000|2025-11-12 02:05:00|30985|30965|30988|30968|30989.5|30969.5|30984.6|30964.6|22
1762913400000|2025-11-12 02:10:00|30988.2|30968.2|30989.6|30969.6|30996.5|30976.5|30987.8|30967.8|50
1762913700000|2025-11-12 02:15:00|30992.6|30972.6|30973|30953|30993.5|30973.5|30972|30952|52
1762914000000|2025-11-12 02:20:00|30972.5|30952.5|30975.4|30955.4|30978|30958|30972.5|30952.5|60
1762914300000|2025-11-12 02:25:00|30975.6|30955.6|30982.5|30962.5|30982.7|30962.7|30974.5|30954.5|30
1762914600000|2025-11-12 02:30:00|30982.6|30962.6|30982.5|30962.5|30982.8|30962.8|30982.5|30962.5|15
1762914900000|2025-11-12 02:35:00|30982.6|30962.6|30982.5|30962.5|30983.2|30963.2|30979.5|30959.5|8
1762915200000|2025-11-12 02:40:00|30983.2|30963.2|30989.5|30969.5|30992.5|30972.5|30982.5|30962.5|25
1762915500000|2025-11-12 02:45:00|30989.4|30969.4|30997.5|30977.5|31001.2|30981.2|30987.5|30967.5|44
1762915800000|2025-11-12 02:50:00|30996.5|30976.5|31024.8|31004.8|31024.8|31004.8|30996.5|30976.5|90
1762916100000|2025-11-12 02:55:00|31023.1|31003.1|31035.1|31015.1|31036.1|31016.1|31018.1|30998.1|81
1762916400000|2025-11-12 03:00:00|31036.2|31016.2|31030.1|31010.1|31067.1|31047.1|31026.2|31006.2|148
1762916700000|2025-11-12 03:05:00|31030|31010|31018.3|30998.3|31033.5|31013.5|31018.3|30998.3|109
1762917000000|2025-11-12 03:10:00|31018.5|30998.5|31017.5|30997.5|31028|31004.1|31017.5|30996.5|91
1762917300000|2025-11-12 03:15:00|31018.2|30998.2|31002.1|30982.1|31020|30998.2|31002|30982|61
1762917600000|2025-11-12 03:20:00|31002.5|30982.5|31003|30983|31004|30984|30997.5|30977.5|38
1762917900000|2025-11-12 03:25:00|31002.5|30982.5|30987.5|30967.5|31004|30984|30987.1|30967.1|43
1762918200000|2025-11-12 03:30:00|30988.5|30968.5|30995.3|30975.3|31000.3|30980.3|30988.5|30968.5|68
1762918500000|2025-11-12 03:35:00|30995.4|30975.4|30987.5|30967.5|30995.4|30975.4|30974.1|30954.1|43
1762918800000|2025-11-12 03:40:00|30987.1|30967.1|30982.5|30962.5|30987.5|30967.5|30978.5|30958.5|36
1762919100000|2025-11-12 03:45:00|30981.5|30961.5|30981.5|30961.5|30984.4|30964.4|30980|30960|37
1762919400000|2025-11-12 03:50:00|30981.2|30961.2|30977|30957|30981.2|30961.2|30976.5|30956.5|20
1762919700000|2025-11-12 03:55:00|30977.5|30957.5|30981|30961|30981.2|30961.2|30977.5|30957.5|20
1762920000000|2025-11-12 04:00:00|30984.4|30964.4|30980.1|30960.1|30984.5|30964.5|30979.5|30959.5|9
1762920300000|2025-11-12 04:05:00|30980.2|30960.2|30982.5|30962.5|30982.5|30962.5|30980.1|30960.1|5
1762920600000|2025-11-12 04:10:00|30983.1|30963.1|30983.1|30963.1|30984.5|30964.5|30982.5|30962.5|10
1762920900000|2025-11-12 04:15:00|30984.8|30964.8|30985|30965|30987.5|30967.5|30984.6|30964.6|19
1762921200000|2025-11-12 04:20:00|30986|30966|30993.5|30973.5|30993.5|30973.5|30985.5|30965.5|18
1762921500000|2025-11-12 04:25:00|30993|30973|30991|30971|30993|30973|30989.5|30969.5|5
1762921800000|2025-11-12 04:30:00|30990.5|30970.5|30993|30973|30993|30973|30988.5|30968.5|17
1762922100000|2025-11-12 04:35:00|30994.5|30974.5|31011.5|30991.5|31025.4|31005.4|30994.4|30974.4|78
1762922400000|2025-11-12 04:40:00|31011|30991|31008.5|30988.5|31012.5|30992.5|31007.5|30987.5|26
1762922700000|2025-11-12 04:45:00|31008.2|30988.2|31010|30990|31014.1|30994.1|31008.2|30988.2|35
1762923000000|2025-11-12 04:50:00|31003|30983|31000|30980|31003|30983|30999.5|30979.5|12
1762923300000|2025-11-12 04:55:00|31000.1|30980.1|31000|30980|31000.1|30980.1|31000|30980|4
1762923600000|2025-11-12 05:00:00|31000.5|30980.5|31004|30984|31005.5|30985.5|30999.5|30979.5|12
1762923900000|2025-11-12 05:05:00|31003.5|30983.5|30994|30974|31005|30985|30990.5|30970.5|42
1762924200000|2025-11-12 05:10:00|30994.5|30974.5|30989.7|30969.7|30995.1|30975.1|30983|30963|47
1762924500000|2025-11-12 05:15:00|30989.3|30969.3|30994.7|30974.7|30998.7|30978.7|30989.3|30969.3|30
1762924800000|2025-11-12 05:20:00|30994.8|30974.8|30991.1|30971.1|30994.8|30974.8|30982.4|30962.4|40
1762925100000|2025-11-12 05:25:00|30990.5|30970.5|30988.1|30968.1|30993.1|30973.1|30987.1|30967.1|33
1762925400000|2025-11-12 05:30:00|30987.7|30967.7|30988.5|30968.5|30989.5|30969.5|30987.7|30967.7|16
1762925700000|2025-11-12 05:35:00|30988.1|30968.1|30991.1|30971.1|30991.1|30971.1|30988.1|30968.1|4
1762926000000|2025-11-12 05:40:00|30990.5|30970.5|30992.5|30972.5|30994.4|30974.4|30990.5|30970.5|6
1762926300000|2025-11-12 05:45:00|30993.5|30973.5|30992.5|30972.5|30993.5|30973.5|30992.5|30972.5|10
1762926600000|2025-11-12 05:50:00|30993|30973|30992.5|30972.5|30993|30973|30992.5|30972.5|4
1762926900000|2025-11-12 05:55:00|30994.4|30974.4|30997|30977|30997.5|30977.5|30994.4|30974.4|3
1762927200000|2025-11-12 06:00:00|30997.5|30977.5|30994.6|30974.6|30997.5|30977.5|30986.5|30966.5|32
1762927500000|2025-11-12 06:05:00|30998.5|30978.5|31009.3|30989.3|31011.5|30991.5|30994|30974|77
1762927800000|2025-11-12 06:10:00|31009.5|30989.5|31010.5|30990.5|31025.4|31005.4|31003.1|30983.1|80
1762928100000|2025-11-12 06:15:00|31010|30990|31004.5|30984.5|31010|30990|31003.5|30983.5|14
1762928400000|2025-11-12 06:20:00|31005|30985|30999|30979|31005|30985|30993.5|30973.5|37
1762928700000|2025-11-12 06:25:00|30999.5|30979.5|30991|30971|31000|30980|30989.9|30969.9|50
1762929000000|2025-11-12 06:30:00|30987.1|30967.1|30994.4|30974.4|30995.5|30975.5|30986|30966|39
1762929300000|2025-11-12 06:35:00|30994.5|30974.5|30988.5|30968.5|30995.9|30975.9|30987.8|30967.8|47
1762929600000|2025-11-12 06:40:00|30989|30969|30987.5|30967.5|30993|30973|30985.4|30965.4|31
1762929900000|2025-11-12 06:45:00|30988|30968|30973.5|30953.5|30991|30971|30973.5|30953.5|32
1762930200000|2025-11-12 06:50:00|30974|30954|30968|30948|30976.4|30956.4|30953.7|30933.7|70
1762930500000|2025-11-12 06:55:00|30967.5|30947.5|30965.5|30945.5|30969.1|30949.1|30953|30933|70
1762930800000|2025-11-12 07:00:00|30965.2|30945.2|30974.8|30954.8|30982.2|30962.2|30965|30945|51
1762931100000|2025-11-12 07:05:00|30974.7|30954.7|30977.5|30957.5|30977.5|30957.5|30969.4|30949.4|67
1762931400000|2025-11-12 07:10:00|30977.3|30957.3|30982.5|30962.5|30982.5|30962.5|30972|30952|43
1762931700000|2025-11-12 07:15:00|30984.4|30964.4|30988.5|30968.5|30991.8|30971.8|30984.4|30964.4|44
1762932000000|2025-11-12 07:20:00|30988|30968|30991.5|30971.5|30991.5|30971.5|30987.5|30967.5|29
1762932300000|2025-11-12 07:25:00|30991.2|30971.2|30991|30971|30992.5|30972.5|30990.5|30970.5|25
1762932600000|2025-11-12 07:30:00|30991.6|30971.6|30997|30977|30997.6|30977.6|30990.5|30970.5|27
1762932900000|2025-11-12 07:35:00|30997.6|30977.6|30992|30972|31005.8|30985.8|30992|30972|54
1762933200000|2025-11-12 07:40:00|30991.7|30971.7|30988.5|30968.5|30992|30972|30985|30965|35
1762933500000|2025-11-12 07:45:00|30989.5|30969.5|30989.5|30969.5|30991|30971|30989|30969|20
1762933800000|2025-11-12 07:50:00|30989|30969|31004.6|30984.6|31011.5|30991.5|30987.5|30967.5|48
1762934100000|2025-11-12 07:55:00|31004.5|30984.5|31007.1|30987.1|31007.1|30987.1|30997.6|30977.6|56
1762934400000|2025-11-12 08:00:00|31006.8|30986.8|31010.5|30990.5|31015.5|30995.5|31005.7|30985.7|27
1762934700000|2025-11-12 08:05:00|31014.1|30994.1|31010.1|30990.1|31014.1|30994.1|31007.5|30987.5|12
1762935000000|2025-11-12 08:10:00|31010.3|30990.3|31009.5|30989.5|31010.5|30990.5|31008.3|30988.3|40
1762935300000|2025-11-12 08:15:00|31009.1|30989.1|30999|30979|31009.5|30989.5|30997.5|30977.5|21
1762935600000|2025-11-12 08:20:00|30998.5|30978.5|30991.5|30971.5|30999.1|30979.1|30991|30971|55
1762935900000|2025-11-12 08:25:00|30992.1|30972.1|30996.5|30976.5|30997.1|30977.1|30992.1|30972.1|16
1762936200000|2025-11-12 08:30:00|30996.2|30976.2|30995.2|30975.2|30996.5|30976.5|30995|30975|12
1762936500000|2025-11-12 08:35:00|30995.4|30975.4|30995|30975|30997.5|30977.5|30993.2|30973.2|39
1762936800000|2025-11-12 08:40:00|30996|30976|31003.1|30983.1|31003.1|30983.1|30995.5|30975.5|17
1762937100000|2025-11-12 08:45:00|31002.5|30982.5|31009.5|30989.5|31012.1|30992.1|31002|30982|20
1762937400000|2025-11-12 08:50:00|31009|30989|31006.5|30986.5|31009|30989|31004.5|30984.5|8
1762937700000|2025-11-12 08:55:00|31007|30987|31006|30986|31012.1|30992.1|31004.5|30984.5|18
1762938000000|2025-11-12 09:00:00|31006.5|30986.5|31002|30982|31007.5|30987.5|30999|30979|15
1762938300000|2025-11-12 09:05:00|31001.5|30981.5|30997.9|30977.9|31002|30982|30996.9|30976.9|53
1762938600000|2025-11-12 09:10:00|30997.5|30977.5|30998.2|30978.2|31001.5|30981.5|30995.5|30975.5|24
1762938900000|2025-11-12 09:15:00|30997.5|30977.5|30999|30979|31000.5|30980.5|30994|30974|18
1762939200000|2025-11-12 09:20:00|30998|30978|30997.5|30977.5|30998.5|30978.5|30997|30977|19
1762939500000|2025-11-12 09:25:00|30998|30978|30997.5|30977.5|31002.5|30982.5|30997|30977|38
1762939800000|2025-11-12 09:30:00|30998|30978|30999.5|30979.5|31000.5|30980.5|30997.5|30977.5|41
1762940100000|2025-11-12 09:35:00|30999|30979|30999.5|30979.5|31000.5|30980.5|30998.5|30978.5|13
1762940400000|2025-11-12 09:40:00|30999|30979|31000|30980|31002|30982|30998.5|30978.5|30
1762940700000|2025-11-12 09:45:00|30998.5|30978.5|30999.7|30979.7|31000.5|30980.5|30996.7|30976.7|28
1762941000000|2025-11-12 09:50:00|30999.5|30979.5|31011.1|30991.1|31011.5|30991.5|30999.5|30979.5|19
1762941300000|2025-11-12 09:55:00|31014.1|30994.1|31006|30986|31014.1|30994.1|31004.8|30984.8|8
1762941600000|2025-11-12 10:00:00|31005.5|30985.5|30998|30978|31005.5|30985.5|30997.8|30977.8|55
1762941900000|2025-11-12 10:05:00|30998.2|30978.2|30997.5|30977.5|30999|30979|30997.5|30977.5|8
1762942200000|2025-11-12 10:10:00|30999|30979|31022.1|31002.1|31022.5|31002.5|30999|30979|32
1762942500000|2025-11-12 10:15:00|31021.5|31001.5|31010.4|30990.4|31021.5|31001.5|31002.9|30982.9|44
1762942800000|2025-11-12 10:20:00|31010.6|30990.6|31021.5|31001.5|31021.5|31001.5|31010.5|30990.5|17
1762943100000|2025-11-12 10:25:00|31024|31004|31021|31001|31024|31004|31021|31001|8
1762943400000|2025-11-12 10:30:00|31020.6|31000.6|31014.7|30994.7|31020.6|31000.6|31010|30990|27
1762943700000|2025-11-12 10:35:00|31014.6|30994.6|31007.5|30987.5|31014.6|30994.6|31007|30987|15
1762944000000|2025-11-12 10:40:00|31008.5|30988.5|31009|30989|31009|30989|31008.5|30988.5|2
1762944300000|2025-11-12 10:45:00|31011|30991|31012.5|30992.5|31012.5|30992.5|31011|30991|5
1762944600000|2025-11-12 10:50:00|31012|30992|31011.5|30991.5|31012|30992|31011.5|30991.5|2
1762944900000|2025-11-12 10:55:00|31008|30988|31011|30991|31011|30991|31007.8|30987.8|6
1762945200000|2025-11-12 11:00:00|31011.5|30991.5|31011.5|30991.5|31012|30992|31010.8|30990.8|13
1762945500000|2025-11-12 11:05:00|31011|30991|31011.5|30991.5|31011.5|30991.5|31011|30991|4
1762945800000|2025-11-12 11:10:00|31011|30991|31012|30992|31012.5|30992.5|31011|30991|8
1762946100000|2025-11-12 11:15:00|31012.5|30992.5|31012|30992|31012.5|30992.5|31012|30992|6
1762946400000|2025-11-12 11:20:00|31012.5|30992.5|31012|30992|31013|30993|31011.8|30991.8|8
1762946700000|2025-11-12 11:25:00|31012.5|30992.5|31011.5|30991.5|31012.5|30992.5|31010.8|30990.8|8
1762947000000|2025-11-12 11:30:00|31011.6|30991.6|31012|30992|31013.4|30993.4|31011.4|30991.4|21
1762947300000|2025-11-12 11:35:00|31011.7|30991.7|31012|30992|31012|30992|31009.4|30989.4|26
1762947600000|2025-11-12 11:40:00|31017.1|30997.1|31015|30995|31018.5|30998.5|31014.1|30994.1|25
1762947900000|2025-11-12 11:45:00|31015.6|30995.6|31015|30995|31015.6|30995.6|31014.3|30994.3|16
1762948200000|2025-11-12 11:50:00|31014.5|30994.5|31018.1|30998.1|31019|30999|31013.9|30993.9|17
1762948500000|2025-11-12 11:55:00|31017.5|30997.5|31017.5|30997.5|31019|30999|31017|30997|16
1762948800000|2025-11-12 12:00:00|31007.5|30987.5|31005.5|30985.5|31011.1|30991.1|31005.5|30985.5|13
1762949100000|2025-11-12 12:05:00|31008.5|30988.5|31005.5|30985.5|31008.5|30988.5|31005.5|30985.5|14
1762949400000|2025-11-12 12:10:00|31005.8|30985.8|31006.9|30986.9|31008|30988|31005.5|30985.5|19
1762949700000|2025-11-12 12:15:00|31006.5|30986.5|31005.1|30985.1|31006.6|30986.6|31005|30985|14
1762950000000|2025-11-12 12:20:00|31005|30985|31007.6|30987.6|31007.6|30987.6|31005|30985|6
1762950300000|2025-11-12 12:25:00|31007.5|30987.5|31007.5|30987.5|31007.5|30987.5|31007.5|30987.5|1
1762950600000|2025-11-12 12:30:00|31007.4|30987.4|31007.5|30987.5|31007.5|30987.5|31007.4|30987.4|2
1762950900000|2025-11-12 12:35:00|31008|30988|31008|30988|31008|30988|31007.5|30987.5|3
1762951200000|2025-11-12 12:40:00|31008.5|30988.5|31008.5|30988.5|31008.5|30988.5|31008.5|30988.5|1
1762951500000|2025-11-12 12:45:00|31008|30988|31008.5|30988.5|31009|30989|31008|30988|6
1762952100000|2025-11-12 12:55:00|31009|30989|31008.9|30988.9|31009.9|30989.9|31008.7|30988.7|11
1762952400000|2025-11-12 13:00:00|31008.4|30988.4|31005|30985|31008.4|30988.4|31005|30985|40
1762952700000|2025-11-12 13:05:00|31005.9|30985.9|31005|30985|31005.9|30985.9|31004.1|30984.1|5
1762953000000|2025-11-12 13:10:00|31007|30987|31009|30989|31011.5|30991.5|31006.5|30986.5|14
1762953300000|2025-11-12 13:15:00|31009.5|30989.5|31010|30990|31011|30991|31008.5|30988.5|29
1762953600000|2025-11-12 13:20:00|31010.5|30990.5|31018.5|30998.5|31022.5|31002.5|31010|30990|19
1762953900000|2025-11-12 13:25:00|31019.5|30999.5|31020|31000|31020|31000|31019|30999|9
1762954200000|2025-11-12 13:30:00|31019.3|30999.3|31025|31005|31025|31005|31019.3|30999.3|10
1762954500000|2025-11-12 13:35:00|31023.6|31003.6|31024.5|31004.5|31024.5|31004.5|31023.5|31003.5|7
1762954800000|2025-11-12 13:40:00|31023.9|31003.9|31024.7|31004.7|31024.7|31004.7|31023.9|31003.9|5
1762955100000|2025-11-12 13:45:00|31026.2|31006.2|31020.5|31000.5|31026.2|31006.2|31020.5|31000.5|8
1762955400000|2025-11-12 13:50:00|31020|31000|31023.6|31003.6|31023.6|31003.6|31020|31000|6
1762955700000|2025-11-12 13:55:00|31025.5|31005.5|31030.7|31010.7|31035.1|31015.1|31025.5|31005.5|19
1762956000000|2025-11-12 14:00:00|31030.5|31010.5|31029.5|31009.5|31030.5|31010.5|31028.4|31008.4|14
1762956300000|2025-11-12 14:05:00|31030|31010|31031|31011|31031.5|31011.5|31029.5|31009.5|13
1762956600000|2025-11-12 14:10:00|31031.2|31011.2|31030|31010|31031.2|31011.2|31030|31010|6
1762956900000|2025-11-12 14:15:00|31031|31011|31031|31011|31032.1|31012.1|31030|31010|9
1762957200000|2025-11-12 14:20:00|31029|31009|31035|31015|31035|31015|31029|31009|9
1762957500000|2025-11-12 14:25:00|31036|31016|31043.5|31023.5|31045.2|31025.2|31035|31015|15
1762957800000|2025-11-12 14:30:00|31044|31024|31047.8|31027.8|31047.8|31027.8|31040.5|31020.5|30
1762958100000|2025-11-12 14:35:00|31052.5|31032.5|31050|31030|31053.8|31033.8|31045.5|31025.5|13
1762958400000|2025-11-12 14:40:00|31050.1|31030.1|31049.5|31029.5|31050.1|31030.1|31047.5|31027.5|31
1762958700000|2025-11-12 14:45:00|31049|31029|31047.5|31027.5|31049.5|31029.5|31043.8|31023.8|31
1762959000000|2025-11-12 14:50:00|31048|31028|31048|31028|31049.5|31029.5|31048|31028|12
1762959300000|2025-11-12 14:55:00|31049|31029|31049|31029|31049|31029|31048.5|31028.5|5
1762959600000|2025-11-12 15:00:00|31048.5|31028.5|31051|31031|31051.5|31031.5|31044|31024|34
1762959900000|2025-11-12 15:05:00|31051.5|31031.5|31051|31031|31052|31032|31050.5|31030.5|16
1762960200000|2025-11-12 15:10:00|31050.5|31030.5|31050.5|31030.5|31052|31032|31050|31030|17
1762960500000|2025-11-12 15:15:00|31049.5|31029.5|31044|31024|31050|31030|31043.5|31023.5|9
1762960800000|2025-11-12 15:20:00|31043.5|31023.5|31043.5|31023.5|31044|31024|31040|31020|13
1762961100000|2025-11-12 15:25:00|31044.2|31024.2|31043.5|31023.5|31044.2|31024.2|31043.5|31023.5|2
1762961400000|2025-11-12 15:30:00|31046|31026|31049.5|31029.5|31051.5|31031.5|31046|31026|18
1762961700000|2025-11-12 15:35:00|31051.5|31031.5|31050|31030|31051.5|31031.5|31047|31027|24
1762962000000|2025-11-12 15:40:00|31050.5|31030.5|31046.5|31026.5|31051|31031|31046|31026|13
1762962300000|2025-11-12 15:45:00|31046|31026|31046.5|31026.5|31046.5|31026.5|31046|31026|2
1762962600000|2025-11-12 15:50:00|31044|31024|31045|31025|31047|31027|31044|31024|13
1762962900000|2025-11-12 15:55:00|31042.5|31022.5|31030|31010|31042.5|31022.5|31030|31010|20
1762963200000|2025-11-12 16:00:00|31031|31011|31037.5|31017.5|31038|31018|31031|31011|11
1762963500000|2025-11-12 16:05:00|31036|31016|31035.5|31015.5|31037|31017|31035.5|31015.5|14
1762963800000|2025-11-12 16:10:00|31035|31015|31039.7|31019.7|31040.9|31020.9|31035|31015|33
1762964100000|2025-11-12 16:15:00|31039.4|31019.4|31041.6|31021.6|31042.5|31022.5|31039|31019|39
1762964400000|2025-11-12 16:20:00|31041.5|31021.5|31042|31022|31045.5|31025.5|31040|31020|27
1762964700000|2025-11-12 16:25:00|31038|31018|31037|31017|31042|31022|31036.5|31016.5|32
1762965000000|2025-11-12 16:30:00|31037.5|31017.5|31036.1|31016.1|31037.5|31017.5|31036|31016|7
1762965300000|2025-11-12 16:35:00|31036.2|31016.2|31036.8|31016.8|31037.9|31017.9|31036.2|31016.2|19
1762965600000|2025-11-12 16:40:00|31036.9|31016.9|31034.9|31014.9|31036.9|31016.9|31034|31014|13
1762965900000|2025-11-12 16:45:00|31034.8|31014.8|31040.5|31020.5|31044|31024|31034.8|31014.8|10
1762966200000|2025-11-12 16:50:00|31042.5|31022.5|31043.5|31023.5|31043.5|31023.5|31042.5|31022.5|2
1762966500000|2025-11-12 16:55:00|31045|31025|31044.5|31024.5|31045|31025|31042.5|31022.5|7
1762966800000|2025-11-12 17:00:00|31045.5|31025.5|31045|31025|31046|31026|31045|31025|4
1762967400000|2025-11-12 17:10:00|31044.4|31024.4|31036|31016|31045|31025|31034.5|31014.5|25
1762967700000|2025-11-12 17:15:00|31037.5|31017.5|31043.5|31023.5|31044|31024|31036.5|31016.5|31
1762968000000|2025-11-12 17:20:00|31044|31024|31043.5|31023.5|31044|31024|31042.6|31022.6|8
1762968300000|2025-11-12 17:25:00|31043|31023|31043.4|31023.4|31043.5|31023.5|31043|31023|3
1762968600000|2025-11-12 17:30:00|31044.5|31024.5|31045.5|31025.5|31046.5|31026.5|31044.5|31024.5|14
1762968900000|2025-11-12 17:35:00|31045.4|31025.4|31041.1|31021.1|31045.4|31025.4|31041|31021|10
1762969200000|2025-11-12 17:40:00|31041.5|31021.5|31041.5|31021.5|31041.5|31021.5|31041.5|31021.5|1
1762970100000|2025-11-12 17:55:00|31042.1|31022.1|31042.1|31022.1|31042.1|31022.1|31041.5|31021.5|3
1762970400000|2025-11-12 18:00:00|31041.2|31021.2|31039.9|31019.9|31041.5|31021.5|31039.9|31019.9|7
1762970700000|2025-11-12 18:05:00|31040.5|31020.5|31040.7|31020.7|31040.7|31020.7|31039.7|31019.7|15
1762971000000|2025-11-12 18:10:00|31040.9|31020.9|31040.9|31020.9|31040.9|31020.9|31040.9|31020.9|1
1762971300000|2025-11-12 18:15:00|31041.1|31021.1|31040|31020|31041.1|31021.1|31039.6|31019.6|9
1762971600000|2025-11-12 18:20:00|31039.7|31019.7|31039.7|31019.7|31039.8|31019.8|31039.6|31019.6|4
1762971900000|2025-11-12 18:25:00|31039.8|31019.8|31039.8|31019.8|31039.8|31019.8|31039.8|31019.8|1
1762972200000|2025-11-12 18:30:00|31039.7|31019.7|31039.7|31019.7|31039.7|31019.7|31039.6|31019.6|3
1762972500000|2025-11-12 18:35:00|31039.8|31019.8|31039.7|31019.7|31039.8|31019.8|31039.6|31019.6|5
1762972800000|2025-11-12 18:40:00|31039.8|31019.8|31039.7|31019.7|31039.8|31019.8|31039.7|31019.7|2
1762973100000|2025-11-12 18:45:00|31039.8|31019.8|31039.5|31019.5|31040|31020|31038|31018|10
1762974000000|2025-11-12 19:00:00|31040.1|31020.1|31041.5|31021.5|31042.5|31022.5|31040.1|31020.1|11
1762974300000|2025-11-12 19:05:00|31041.1|31021.1|31036.1|31016.1|31042.1|31022.1|31035.3|31015.3|18
1762974600000|2025-11-12 19:10:00|31035.5|31015.5|31037.1|31017.1|31037.1|31017.1|31031.8|31011.8|12
1762975500000|2025-11-12 19:25:00|31036.9|31016.9|31037|31017|31037.1|31017.1|31036.9|31016.9|3
1762975800000|2025-11-12 19:30:00|31037.1|31017.1|31036.1|31016.1|31037.1|31017.1|31036.1|31016.1|3
1762976100000|2025-11-12 19:35:00|31038.6|31013.6|31038|31013|31038.6|31013.6|31038|31013|2
1762976400000|2025-11-12 19:40:00|31038.6|31013.6|31038.5|31013.5|31038.6|31013.6|31038.5|31013.5|2
1762976700000|2025-11-12 19:45:00|31038.4|31013.4|31038.4|31013.4|31038.4|31013.4|31038.4|31013.4|1
1762977000000|2025-11-12 19:50:00|31038.3|31013.3|31038.4|31013.4|31038.4|31013.4|31038.3|31013.3|2
1762977300000|2025-11-12 19:55:00|31038.5|31013.5|31035.3|31010.3|31038.5|31013.5|31034.3|31009.3|9
1762995600000|2025-11-13 01:00:00|31052.4|30978.5|31036.5|30998.5|31059.3|31006|31031|30976.5|46
1762995900000|2025-11-13 01:05:00|31051.4|31003.5|31050|31025|31069.1|31036.6|31030.5|30997.7|93
1762996200000|2025-11-13 01:10:00|31056|31031|31074.1|31033.1|31074.5|31050.3|31048.1|31025|70
1762996500000|2025-11-13 01:15:00|31069|31033.9|31060.1|31040.1|31069|31044.9|31057.5|31032.2|22
1762996800000|2025-11-13 01:20:00|31064.1|31044.1|31060.1|31040.1|31064.1|31044.1|31059.5|31039.5|17
1762997100000|2025-11-13 01:25:00|31061.1|31041.1|31074.8|31049.8|31091.3|31065.6|31061.1|31041.1|49
1762997400000|2025-11-13 01:30:00|31074.4|31049.4|31074.6|31049.6|31090.5|31054|31069|31036|75
1762997700000|2025-11-13 01:35:00|31074.9|31049.9|31068.5|31048.5|31084.1|31054.5|31065.5|31034.3|54
1762998000000|2025-11-13 01:40:00|31069.1|31049.1|31065.2|31045.2|31070.1|31050.1|31063.1|31043.1|61
1762998300000|2025-11-13 01:45:00|31065.3|31045.3|31055.1|31035.1|31066.3|31046.3|31054.4|31034.4|46
1762998600000|2025-11-13 01:50:00|31055.5|31035.5|31054|31034|31059.4|31039.4|31053.5|31033.5|34
1762998900000|2025-11-13 01:55:00|31054.5|31034.5|31054|31034|31059.4|31039.4|31050.1|31029|27
1762999200000|2025-11-13 02:00:00|31052.5|31032.5|31053.2|31033.2|31054|31034|31050.1|31030.1|40
1762999500000|2025-11-13 02:05:00|31054|31034|31055|31035|31055|31035|31054|31034|4
1762999800000|2025-11-13 02:10:00|31059.4|31039.4|31065.5|31045.5|31071.5|31049.7|31059.4|31039.4|40
1763000100000|2025-11-13 02:15:00|31065|31045|31064|31044|31065.8|31045.8|31064|31044|31
1763000400000|2025-11-13 02:20:00|31064.4|31044.4|31052.5|31032.5|31064.9|31044.9|31052.5|31032.5|66
1763000700000|2025-11-13 02:25:00|31052.8|31032.8|31060|31035|31062.4|31037.5|31052.5|31032.5|20
1763001000000|2025-11-13 02:30:00|31061.9|31036.9|31063.6|31038.6|31065|31040|31060|31035|28
1763001300000|2025-11-13 02:35:00|31064|31039|31067.6|31042.6|31067.6|31042.6|31063.5|31038.5|24
1763001600000|2025-11-13 02:40:00|31067.5|31042.5|31066|31046|31069.8|31049.8|31062.5|31042.5|29
1763001900000|2025-11-13 02:45:00|31066.1|31046.1|31067.5|31047.5|31070.5|31050.5|31062.5|31042.5|26
1763002200000|2025-11-13 02:50:00|31063.1|31043.1|31066.1|31046.1|31068.1|31048.1|31063.1|31043.1|10
1763002500000|2025-11-13 02:55:00|31066.3|31046.3|31059.5|31039.5|31067.7|31047.7|31057.5|31037.5|50
1763002800000|2025-11-13 03:00:00|31059.1|31039.1|31054.6|31029.6|31061.7|31039.5|31041.5|31016.5|91
1763003100000|2025-11-13 03:05:00|31054.4|31029.4|31046.5|31026.5|31055.1|31035.1|31044.9|31024.9|50
1763003400000|2025-11-13 03:10:00|31046.8|31026.8|31053.5|31033.5|31053.5|31033.5|31046|31026|63
1763003700000|2025-11-13 03:15:00|31054.6|31034.6|31064|31044|31065.5|31045.5|31054.6|31034.6|39
1763004000000|2025-11-13 03:20:00|31064.5|31044.5|31055|31035|31064.5|31044.5|31053.5|31033.5|25
1763004300000|2025-11-13 03:25:00|31054.9|31034.9|31055|31035|31055|31035|31052.5|31032.5|26
1763004600000|2025-11-13 03:30:00|31053|31033|31055|31035|31061.9|31036.9|31046.1|31026.1|23
1763004900000|2025-11-13 03:35:00|31055.1|31035.1|31056.5|31036.5|31059.4|31039.4|31054.7|31034.7|7
1763005200000|2025-11-13 03:40:00|31057.9|31037.9|31057.5|31037.5|31064.4|31044.4|31057.5|31037.5|20
1763005500000|2025-11-13 03:45:00|31058.1|31038.1|31062.5|31042.5|31062.7|31042.7|31057.5|31037.5|23
1763005800000|2025-11-13 03:50:00|31063.9|31043.9|31059.5|31039.5|31064.1|31044.1|31058|31038|28
1763006100000|2025-11-13 03:55:00|31060.1|31040.1|31060.8|31040.8|31060.8|31040.8|31058.5|31038.5|22
1763006400000|2025-11-13 04:00:00|31060.3|31040.3|31060|31040|31060.3|31040.3|31059.5|31039.5|16
1763006700000|2025-11-13 04:05:00|31060.3|31040.3|31060|31040|31060.3|31040.3|31059.5|31039.5|15
1763007000000|2025-11-13 04:10:00|31059.5|31039.5|31059.7|31039.7|31059.7|31039.7|31058.5|31038.5|10
1763007300000|2025-11-13 04:15:00|31059.5|31039.5|31059.5|31039.5|31059.7|31039.7|31059.1|31039.1|13
1763007600000|2025-11-13 04:20:00|31059.2|31039.2|31059|31039|31060.1|31040.1|31058.6|31038.6|45
1763007900000|2025-11-13 04:25:00|31059.5|31039.5|31059|31039|31059.5|31039.5|31058.8|31038.8|26
1763008200000|2025-11-13 04:30:00|31059.1|31039.1|31059|31039|31059.4|31039.4|31058.8|31038.8|12
1763008500000|2025-11-13 04:35:00|31059.8|31039.8|31059|31039|31060|31040|31059|31039|6
1763009100000|2025-11-13 04:45:00|31059.5|31039.5|31059|31039|31060|31040|31058.8|31038.8|14
1763009400000|2025-11-13 04:50:00|31058.9|31038.9|31059|31039|31059.6|31039.6|31058.9|31038.9|17
1763009700000|2025-11-13 04:55:00|31062.6|31042.6|31062.5|31042.5|31064.4|31044.4|31061.2|31041.2|7
1763010000000|2025-11-13 05:00:00|31061.5|31041.5|31062.5|31042.5|31062.5|31042.5|31061.5|31041.5|6
1763010300000|2025-11-13 05:05:00|31060|31040|31060|31040|31060|31040|31058.5|31038.5|18
1763010600000|2025-11-13 05:10:00|31059.9|31039.9|31060|31040|31060|31040|31059.9|31039.9|2
1763010900000|2025-11-13 05:15:00|31060.1|31040.1|31060.1|31040.1|31060.1|31040.1|31060|31040|7
1763011200000|2025-11-13 05:20:00|31060|31040|31064.4|31044.4|31064.4|31044.4|31059.6|31039.6|17
1763011500000|2025-11-13 05:25:00|31062.5|31042.5|31067|31042|31067|31045|31062.5|31042|8
1763011800000|2025-11-13 05:30:00|31067.5|31042.5|31070|31045|31071.1|31046.1|31067|31042|8
1763012400000|2025-11-13 05:40:00|31067.7|31042.7|31067.6|31042.6|31067.7|31042.7|31067.5|31042.5|3
1763012700000|2025-11-13 05:45:00|31066.1|31046.1|31065.5|31045.5|31066.1|31046.1|31065.5|31045.5|4
1763013000000|2025-11-13 05:50:00|31068.9|31048.9|31070.5|31050.5|31076.4|31054.1|31068.9|31047.5|32
1763013300000|2025-11-13 05:55:00|31070|31050|31070|31050|31073.9|31053.9|31069.1|31049.1|14
1763013600000|2025-11-13 06:00:00|31070.1|31050.1|31060|31035|31074.3|31054.3|31058.1|31035|48
1763013900000|2025-11-13 06:05:00|31058.1|31033.1|31056.5|31036.5|31067|31042|31055|31033.1|32
1763014200000|2025-11-13 06:10:00|31056|31036|31048.2|31028.2|31064|31039.6|31044.8|31024.8|83
1763014500000|2025-11-13 06:15:00|31049.1|31029.1|31059.1|31039.1|31061.5|31041.5|31041.5|31021.5|41
1763014800000|2025-11-13 06:20:00|31059|31039|31053.5|31033.5|31059.8|31039.8|31053.5|31033.5|19
1763015100000|2025-11-13 06:25:00|31056.1|31036.1|31057.5|31037.5|31061.1|31041.1|31056.1|31036.1|20
1763015400000|2025-11-13 06:30:00|31059.4|31039.4|31070|31050|31070|31050|31059.4|31039.4|14
1763015700000|2025-11-13 06:35:00|31068.4|31048.4|31067.6|31047.6|31069|31049|31067.5|31047.5|9
1763016000000|2025-11-13 06:40:00|31067.3|31047.3|31070.3|31050.3|31070.3|31050.3|31067.3|31047.3|46
1763016300000|2025-11-13 06:45:00|31070|31050|31069.9|31049.9|31070.9|31050.9|31067.7|31047.7|50
1763016600000|2025-11-13 06:50:00|31069.8|31049.8|31078.9|31058.9|31079.8|31059.8|31068.6|31048.6|52
1763016900000|2025-11-13 06:55:00|31079.7|31059.7|31073.5|31053.5|31084.4|31064.4|31073.5|31053.5|47
1763017200000|2025-11-13 07:00:00|31074|31054|31077.5|31057.5|31077.5|31057.5|31074|31054|23
1763017500000|2025-11-13 07:05:00|31079.4|31059.4|31081.5|31061.5|31082.5|31062.5|31079.4|31059.4|23
1763017800000|2025-11-13 07:10:00|31081|31061|31074.5|31054.5|31081.1|31061.1|31073.6|31053.6|22
1763018100000|2025-11-13 07:15:00|31073.6|31053.6|31073.5|31053.5|31074.5|31054.5|31073|31053|15
1763018400000|2025-11-13 07:20:00|31074|31054|31049.6|31029.6|31074.1|31054.1|31048.5|31028.5|32
1763018700000|2025-11-13 07:25:00|31049.7|31029.7|31041.5|31021.5|31057.5|31037.5|31041.5|31021.5|49
1763019000000|2025-11-13 07:30:00|31038.5|31018.5|31039.8|31019.8|31045|31025|31027.5|31007.5|87
1763019300000|2025-11-13 07:35:00|31040.1|31020.1|31056|31031|31056|31033.9|31039.2|31019.2|63
1763019600000|2025-11-13 07:40:00|31055.5|31030.5|31051.1|31031.1|31055.5|31031.1|31049|31024|10
1763019900000|2025-11-13 07:45:00|31050.1|31025.1|31002.5|30982.5|31051.9|31026.9|31002.5|30982|88
1763020200000|2025-11-13 07:50:00|30994.5|30974.5|31031.7|31011.7|31040.1|31015.1|30989.5|30967|107
1763020500000|2025-11-13 07:55:00|31032|31012|31006.5|30986.5|31032.1|31012.1|30994|30970|59
1763020800000|2025-11-13 08:00:00|31006.6|30986.6|31007.8|30987.8|31016|30991|31002|30982|69
1763021100000|2025-11-13 08:05:00|31008.1|30988.1|31003.5|30983.5|31008.3|30988.3|31003.5|30983.5|43
1763021400000|2025-11-13 08:10:00|31005.6|30980.6|31005.5|30985.5|31006.6|30985.5|31003.1|30980.6|13
1763021700000|2025-11-13 08:15:00|31008.6|30983.6|31022.5|31002.5|31025.5|31005.5|31007.5|30983.6|32
1763022000000|2025-11-13 08:20:00|31022.1|31002.1|31013.1|30993.1|31025.5|31005.5|31012.5|30992.5|30
1763022300000|2025-11-13 08:25:00|31013.5|30993.5|31015.1|30995.1|31015.1|30995.1|31006.5|30986.5|25
1763022600000|2025-11-13 08:30:00|31007.5|30987.5|31003.5|30983.5|31009.8|30989.8|31003.5|30983.5|18
1763022900000|2025-11-13 08:35:00|31003|30983|31018.1|30998.1|31021.2|31001.2|31001.5|30981.5|49
1763023200000|2025-11-13 08:40:00|31019.6|30999.6|31017.5|30997.5|31019.6|30999.6|31017.2|30997.2|14
1763023500000|2025-11-13 08:45:00|31018|30998|31015.5|30995.5|31018|30998|31014.5|30994.5|11
1763023800000|2025-11-13 08:50:00|31018.9|30998.9|31010.5|30990.5|31018.9|30998.9|31009.5|30989.5|33
1763024100000|2025-11-13 08:55:00|31010|30990|31001|30981|31010|30990|31001|30981|22
1763024400000|2025-11-13 09:00:00|30999.5|30979.5|31004.5|30984.5|31006|30986|30999|30979|35
1763024700000|2025-11-13 09:05:00|31000|30980|30991|30971|31001|30981|30990.5|30970.5|27
1763025000000|2025-11-13 09:10:00|30987.5|30967.5|30985.5|30965.5|30990.5|30970.5|30983.5|30963.5|19
1763025300000|2025-11-13 09:15:00|30986|30966|31006|30986|31007.5|30987.5|30984.5|30964.5|18
1763025600000|2025-11-13 09:20:00|31006.5|30986.5|31006.5|30986.5|31007.5|30987.5|31005.8|30985.8|31
1763025900000|2025-11-13 09:25:00|31006.1|30986.1|31005.5|30980.5|31006.1|30986.1|31001.5|30980.1|15
1763026200000|2025-11-13 09:30:00|31005|30980|31025.5|31000.5|31044.1|31013.2|31000.5|30979.6|58
1763026500000|2025-11-13 09:35:00|31027.6|31002.6|31037|31017|31040|31017.1|31027.6|31002.6|23
1763026800000|2025-11-13 09:40:00|31037.5|31017.5|31034|31014|31041|31021|31032.5|31012.5|31
1763027100000|2025-11-13 09:45:00|31034.5|31014.5|31025|31005|31034.5|31014.5|31021.4|31001.4|33
1763027400000|2025-11-13 09:50:00|31022.2|31002.2|31025.1|31005.1|31025.1|31005.1|31022.2|31002.2|5
1763027700000|2025-11-13 09:55:00|31026.3|31006.3|31025.1|31005.1|31026.6|31006.6|31023.5|31003.5|15
1763028000000|2025-11-13 10:00:00|31027.3|31007.3|31030|31010|31030.5|31010.5|31025.1|31005.1|5
1763028300000|2025-11-13 10:05:00|31030.5|31010.5|31037.1|31017.1|31040.1|31020.1|31030|31010|11
1763028600000|2025-11-13 10:10:00|31034.1|31014.1|31036.5|31016.5|31038.1|31018.1|31032.8|31012.8|28
1763028900000|2025-11-13 10:15:00|31037.1|31017.1|31035.5|31015.5|31037.5|31017.5|31035|31015|13
1763029200000|2025-11-13 10:20:00|31035.1|31015.1|31033.5|31013.5|31036.6|31016.6|31033.1|31013.1|14
1763029500000|2025-11-13 10:25:00|31033.9|31013.9|31034.1|31014.1|31036.5|31016.5|31033.5|31013.5|26
1763029800000|2025-11-13 10:30:00|31034.5|31014.5|31035.5|31015.5|31035.5|31015.5|31034.1|31014.1|14
1763030100000|2025-11-13 10:35:00|31036.1|31016.1|31042.5|31022.5|31044|31024|31031.1|31011.1|21
1763030400000|2025-11-13 10:40:00|31042|31022|31038.1|31018.1|31042.1|31022.1|31038|31018|41
1763030700000|2025-11-13 10:45:00|31040.1|31020.1|31038.5|31018.5|31040.1|31020.1|31038.5|31018.5|3
1763031000000|2025-11-13 10:50:00|31039.1|31019.1|31038|31018|31039.3|31019.3|31038|31018|11
1763031300000|2025-11-13 10:55:00|31037.5|31017.5|31038.5|31018.5|31039|31019|31037.5|31017.5|18
1763031600000|2025-11-13 11:00:00|31039|31019|31037.5|31017.5|31039|31019|31036.5|31016.5|25
1763031900000|2025-11-13 11:05:00|31038|31018|31038.5|31018.5|31043.9|31023.9|31037.5|31017.5|25
1763032200000|2025-11-13 11:10:00|31039|31019|31038.5|31018.5|31039|31019|31038.5|31018.5|4
1763032500000|2025-11-13 11:15:00|31039|31019|31042|31022|31042|31022|31039|31019|8
1763032800000|2025-11-13 11:20:00|31041|31021|31046.5|31026.5|31046.5|31026.5|31041|31021|6
1763033100000|2025-11-13 11:25:00|31046|31026|31044|31024|31046|31026|31044|31024|4
1763033400000|2025-11-13 11:30:00|31044.5|31024.5|31044.5|31024.5|31044.5|31024.5|31044.5|31024.5|1
1763033700000|2025-11-13 11:35:00|31044|31024|31044|31024|31044|31024|31044|31024|1
1763034300000|2025-11-13 11:45:00|31044.5|31024.5|31044.5|31024.5|31045|31025|31044.5|31024.5|3
1763034600000|2025-11-13 11:50:00|31047.6|31027.6|31046|31026|31047.6|31027.6|31044.1|31024.1|5
1763034900000|2025-11-13 11:55:00|31044.5|31024.5|31049.5|31029.5|31049.5|31029.5|31043.5|31023.5|8
1763035200000|2025-11-13 12:00:00|31050.5|31030.5|31054.1|31034.1|31054.1|31034.1|31050.5|31030.5|5
1763035500000|2025-11-13 12:05:00|31049.5|31029.5|31050.6|31030.6|31051.8|31031.8|31049.1|31029.1|20
1763035800000|2025-11-13 12:10:00|31051.8|31031.8|31049.9|31029.9|31051.8|31031.8|31048.4|31028.4|11
1763036100000|2025-11-13 12:15:00|31049.6|31029.6|31049.7|31029.7|31050.1|31030.1|31049.4|31029.4|9
1763036400000|2025-11-13 12:20:00|31049.4|31029.4|31049.7|31029.7|31049.7|31029.7|31049.2|31029.2|3
1763036700000|2025-11-13 12:25:00|31049.9|31029.9|31050.1|31030.1|31050.2|31030.2|31049.9|31029.9|3
1763037000000|2025-11-13 12:30:00|31049.7|31029.7|31048.6|31028.6|31051.1|31031.1|31048.5|31028.5|19
1763037300000|2025-11-13 12:35:00|31048.5|31028.5|31042.5|31022.5|31048.6|31028.6|31041.5|31019|29
1763037600000|2025-11-13 12:40:00|31043|31023|31041|31021|31043|31023|31041|31021|6
1763037900000|2025-11-13 12:45:00|31042.5|31022.5|31043.5|31023.5|31043.5|31023.5|31041|31021|27
1763038200000|2025-11-13 12:50:00|31042.5|31022.5|31041.1|31021.1|31042.5|31022.5|31041|31021|13
1763038500000|2025-11-13 12:55:00|31040.9|31020.9|31040|31020|31041.7|31021.7|31040|31020|16
1763038800000|2025-11-13 13:00:00|31044|31024|31045.5|31025.5|31045.5|31025.5|31044|31024|15
1763039100000|2025-11-13 13:05:00|31044.7|31024.7|31044.8|31024.8|31046.7|31026.7|31044|31024|36
1763039400000|2025-11-13 13:10:00|31045.5|31025.5|31045|31025|31045.5|31025.5|31045|31025|22
1763039700000|2025-11-13 13:15:00|31045.5|31025.5|31045.5|31025.5|31045.5|31025.5|31044.5|31024.5|3
1763040000000|2025-11-13 13:20:00|31046.1|31026.1|31045.5|31025.5|31046.1|31026.1|31045.1|31025.1|5
1763040300000|2025-11-13 13:25:00|31045|31025|31046.6|31021.6|31046.6|31025|31044|31021.6|9
1763040600000|2025-11-13 13:30:00|31042|31017|31060.7|31020.2|31060.7|31023.8|31040.5|31015.5|15
1763040900000|2025-11-13 13:35:00|31059.2|31020.1|31056.6|31031.6|31060.5|31031.6|31055.5|31019.5|12
1763041200000|2025-11-13 13:40:00|31056|31031|31062|31037|31066.5|31041.5|31055.5|31030.5|23
1763041500000|2025-11-13 13:45:00|31061.5|31036.5|31062.5|31037.5|31063.8|31038.8|31061.5|31036.5|4
1763041800000|2025-11-13 13:50:00|31063|31038|31056|31031|31064.3|31039.3|31056|31031|40
1763042100000|2025-11-13 13:55:00|31056.5|31031.5|31055.5|31030.5|31056.5|31031.5|31053.5|31028.5|27
1763042400000|2025-11-13 14:00:00|31053.2|31028.2|31054|31029|31054|31029|31053.1|31028.1|15
1763042700000|2025-11-13 14:05:00|31053.5|31028.5|31053.5|31028.5|31054|31029|31053.5|31028.5|5
1763043000000|2025-11-13 14:10:00|31054|31029|31054|31029|31054|31029|31053.5|31028.5|17
1763043300000|2025-11-13 14:15:00|31053.5|31028.5|31053.5|31028.5|31054|31029|31053.5|31028.5|21
1763043600000|2025-11-13 14:20:00|31054.6|31029.6|31053.5|31028.5|31055.6|31030.6|31053.5|31028.5|12
1763043900000|2025-11-13 14:25:00|31052.5|31027.5|31055|31030|31055|31030|31052.5|31027.5|3
1763044200000|2025-11-13 14:30:00|31054.6|31029.6|31054.6|31029.6|31055|31030|31054.6|31029.6|5
1763044500000|2025-11-13 14:35:00|31055|31030|31053.9|31028.9|31055.6|31030.6|31053.9|31028.9|10
1763044800000|2025-11-13 14:40:00|31054.4|31029.4|31058|31033|31058|31033|31053.9|31028.9|25
1763045100000|2025-11-13 14:45:00|31057.6|31032.6|31055|31030|31058|31033|31055|31030|23
1763045400000|2025-11-13 14:50:00|31055.6|31030.6|31055|31030|31055.8|31030.8|31054.1|31029.1|34
1763045700000|2025-11-13 14:55:00|31055.1|31030.1|31052|31027|31055.5|31030.5|31052|31027|38
1763046000000|2025-11-13 15:00:00|31051.5|31026.5|31051.5|31026.5|31052|31027|31050|31025|26
1763046300000|2025-11-13 15:05:00|31050.5|31025.5|31051.5|31026.5|31051.5|31026.5|31050|31025|24
1763046600000|2025-11-13 15:10:00|31052|31027|31041.8|31016.8|31052.5|31027.5|31040.8|31015.8|54
1763046900000|2025-11-13 15:15:00|31041.2|31016.2|31041.5|31016.5|31041.5|31016.5|31039.5|31014.5|25
1763047200000|2025-11-13 15:20:00|31042|31017|31042.5|31017.5|31043|31018|31042|31017|10
1763047500000|2025-11-13 15:25:00|31041.5|31016.5|31042.5|31017.5|31042.5|31017.5|31041|31016|3
1763047800000|2025-11-13 15:30:00|31040|31015|31034.6|31009.6|31043.6|31018.6|31032.1|31007.1|45
1763048100000|2025-11-13 15:35:00|31032|31007|31041.1|31016.1|31048.1|31017.7|31027.1|31002.1|67
1763048400000|2025-11-13 15:40:00|31041.3|31016.3|31040|31015|31042.5|31017.5|31038|31013|21
1763048700000|2025-11-13 15:45:00|31039.5|31014.5|31040|31015|31042.6|31017.6|31038.5|31013.5|9
1763049000000|2025-11-13 15:50:00|31035|31010|31038|31013|31038|31013|31025|31000|43
1763049300000|2025-11-13 15:55:00|31037.6|31012.6|31037.5|31012.5|31038.5|31013.5|31037|31012|9
1763049600000|2025-11-13 16:00:00|31036.9|31011.9|31037.5|31012.5|31037.5|31012.5|31036.9|31011.9|2
1763049900000|2025-11-13 16:05:00|31037.7|31012.7|31037.5|31012.5|31037.7|31012.7|31037.5|31012.5|2
1763050200000|2025-11-13 16:10:00|31036.5|31011.5|31037.5|31012.5|31037.5|31012.5|31035.4|31010.4|26
1763050500000|2025-11-13 16:15:00|31044.5|31019.5|31041.5|31016.5|31046.6|31021.6|31040.5|31015.5|17
1763050800000|2025-11-13 16:20:00|31042.5|31017.5|31048|31023|31048|31023|31040.9|31015.9|20
1763051100000|2025-11-13 16:25:00|31048.5|31023.5|31049|31024|31049.5|31024.5|31046.5|31021.5|11
1763051400000|2025-11-13 16:30:00|31048.5|31023.5|31047.6|31022.6|31048.6|31023.6|31047.6|31022.6|8
1763051700000|2025-11-13 16:35:00|31047|31022|31045.8|31019.1|31047|31022|31044|31019|11
1763052000000|2025-11-13 16:40:00|31045|31020|31045|31020|31045.5|31020.5|31044.5|31019.5|4
1763052300000|2025-11-13 16:45:00|31044.5|31019.5|31046.4|31021.4|31049.8|31024|31044.5|31019.4|13
1763052600000|2025-11-13 16:50:00|31046.5|31021.5|31046.5|31021.5|31047.3|31022.3|31046|31021|19
1763052900000|2025-11-13 16:55:00|31045.5|31020.5|31049.5|31024.5|31049.5|31024.5|31045.5|31020.5|6
1763053200000|2025-11-13 17:00:00|31051.5|31026.5|31061|31036|31063|31036.5|31045|31016.3|43
1763053500000|2025-11-13 17:05:00|31061.5|31036.5|31061.5|31036.5|31063.2|31036.5|31061.5|31034.8|3
1763053800000|2025-11-13 17:10:00|31063.5|31038.5|31060.5|31035.5|31063.5|31038.5|31060|31035|10
1763054100000|2025-11-13 17:15:00|31060|31035|31052.7|31027.7|31060.5|31035.5|31050|31025|34
1763054400000|2025-11-13 17:20:00|31052.4|31027.4|31052.9|31027.9|31055.5|31030.5|31052|31027|34
1763054700000|2025-11-13 17:25:00|31052.7|31027.7|31052|31027|31052.7|31027.7|31050|31025|15
1763055000000|2025-11-13 17:30:00|31051.6|31026.6|31055|31030|31056.6|31031.6|31051|31026|15
1763055300000|2025-11-13 17:35:00|31055.5|31030.5|31055|31030|31056|31031|31055|31030|3
1763055900000|2025-11-13 17:45:00|31055.2|31030.2|31060|31035|31060|31035|31055.2|31030.2|7
1763056200000|2025-11-13 17:50:00|31059.7|31034.7|31055.1|31030.1|31059.7|31034.7|31055.1|31030.1|21
1763056500000|2025-11-13 17:55:00|31055.5|31030.5|31056.2|31031.2|31057.7|31032.7|31055.1|31030.1|12
1763056800000|2025-11-13 18:00:00|31055.8|31030.8|31056.2|31031.2|31056.8|31031.8|31052.1|31027.1|23
1763057100000|2025-11-13 18:05:00|31056.1|31031.1|31056.9|31031.9|31057.1|31032.1|31055.6|31030.6|8
1763057400000|2025-11-13 18:10:00|31057.1|31032.1|31059|31034|31059|31034|31057.1|31032.1|5
1763057700000|2025-11-13 18:15:00|31058.5|31033.5|31058.5|31033.5|31058.5|31033.5|31058.5|31033.5|1
1763058000000|2025-11-13 18:20:00|31058.1|31033.1|31057.1|31032.1|31058.1|31033.1|31057.1|31032.1|2
1763058300000|2025-11-13 18:25:00|31057.6|31032.6|31069.1|31044.1|31074|31049|31057.6|31032.6|22
1763058600000|2025-11-13 18:30:00|31069.7|31044.7|31075|31050|31076|31051|31069.3|31044.3|12
1763058900000|2025-11-13 18:35:00|31075.5|31050.5|31093|31068|31097.5|31072.5|31075.5|31050.5|34
1763059200000|2025-11-13 18:40:00|31093.5|31068.5|31082.6|31057.6|31095|31070|31071|31046|37
1763059500000|2025-11-13 18:45:00|31082.5|31057.5|31094|31069|31094|31069|31080|31055|11
1763059800000|2025-11-13 18:50:00|31093.6|31068.6|31092.5|31067.5|31093.6|31068.6|31092.5|31067.5|4
1763060100000|2025-11-13 18:55:00|31092|31067|31088|31063|31092|31067|31087|31062|8
1763060400000|2025-11-13 19:00:00|31089|31064|31084|31059|31089.5|31064.5|31084|31059|6
1763060700000|2025-11-13 19:05:00|31084.5|31059.5|31084.5|31059.5|31084.5|31059.5|31084.5|31059.5|1
1763061000000|2025-11-13 19:10:00|31082.7|31057.7|31078.9|31053.9|31092|31067|31078.1|31053.1|17
1763061300000|2025-11-13 19:15:00|31079.4|31054.4|31079.9|31054.9|31079.9|31054.9|31079.3|31054.3|3
1763061900000|2025-11-13 19:25:00|31080.4|31055.4|31084.7|31059.7|31084.7|31059.7|31080.4|31055.4|16
1763062200000|2025-11-13 19:30:00|31084.1|31059.1|31084.3|31059.3|31084.3|31059.3|31084.1|31059.1|2
1763062500000|2025-11-13 19:35:00|31085|31060|31081.5|31056.5|31085|31060|31080.7|31055.7|23
1763062800000|2025-11-13 19:40:00|31081.2|31056.2|31080.7|31055.7|31081.5|31056.5|31080.7|31055.7|7
1763063100000|2025-11-13 19:45:00|31081.1|31056.1|31087.6|31062.6|31087.6|31062.6|31080.7|31055.7|32
1763063400000|2025-11-13 19:50:00|31087.5|31062.5|31083.7|31058.7|31095|31070|31083.1|31058.1|18
1763063700000|2025-11-13 19:55:00|31084.2|31059.2|31093.1|31068.1|31098.1|31073.1|31084.2|31059.2|28
1763082000000|2025-11-14 01:00:00|31082|31057|31093|31068|31095.1|31070|31081.9|31056.9|25
1763082300000|2025-11-14 01:05:00|31094.5|31069.5|31097.5|31077.5|31097.5|31077.5|31088.5|31066.5|31
1763082600000|2025-11-14 01:10:00|31097.9|31077.9|31117|31067|31117|31082.1|31097.9|31067|31
1763082900000|2025-11-14 01:15:00|31116|31066|31095.7|31075.7|31117.5|31082.5|31095.4|31066|23
1763083200000|2025-11-14 01:20:00|31097.5|31077.5|31103|31078|31106.9|31081.9|31087.1|31063.3|62
1763083500000|2025-11-14 01:25:00|31102.6|31077.6|31092|31067|31102.6|31077.6|31090|31065|24
1763083800000|2025-11-14 01:30:00|31091.6|31066.6|31077.5|31057.5|31092|31067|31077.5|31057.5|55
1763084100000|2025-11-14 01:35:00|31078|31058|31066.5|31041.5|31079.5|31059.5|31065|31040|61
1763084400000|2025-11-14 01:40:00|31065.3|31040.3|31085.5|31065.5|31088.5|31068.5|31060|31030.1|117
1763084700000|2025-11-14 01:45:00|31086|31066|31126.6|31101.6|31126.7|31101.7|31086|31066|49
1763085000000|2025-11-14 01:50:00|31121.5|31101.5|31115.1|31095.1|31121.5|31101.5|31111|31091|21
1763085300000|2025-11-14 01:55:00|31111.3|31091.3|31124.5|31104.5|31127.5|31107.5|31111.3|31091.3|20
1763085600000|2025-11-14 02:00:00|31124|31104|31125.1|31105.1|31127.1|31107.1|31112.5|31092.5|52
1763085900000|2025-11-14 02:05:00|31125.5|31105.5|31128.2|31108.2|31139.3|31114.3|31122.5|31102.5|60
1763086200000|2025-11-14 02:10:00|31126.7|31106.7|31124|31104|31127.7|31107.7|31123.5|31103.5|29
1763086500000|2025-11-14 02:15:00|31124.2|31104.2|31118.5|31098.5|31124.2|31104.2|31115.1|31095.1|37
1763086800000|2025-11-14 02:20:00|31119.4|31099.4|31123.1|31103.1|31123.6|31103.6|31118.2|31098.2|16
1763087100000|2025-11-14 02:25:00|31123|31103|31126|31106|31131|31111|31123|31103|32
1763087400000|2025-11-14 02:30:00|31137.5|31117.5|31144|31124|31144.5|31124.5|31135.5|31115.5|36
1763087700000|2025-11-14 02:35:00|31143.5|31123.5|31141|31121|31143.5|31123.5|31137.5|31117.5|26
1763088000000|2025-11-14 02:40:00|31140.7|31120.7|31137.5|31117.5|31144.5|31124.5|31134.5|31114.5|44
1763088300000|2025-11-14 02:45:00|31137|31117|31136.5|31116.5|31138|31118|31136.5|31116.5|10
1763088600000|2025-11-14 02:50:00|31132.7|31112.7|31124|31104|31137|31117|31123.5|31103.5|51
1763088900000|2025-11-14 02:55:00|31122.5|31102.5|31126.1|31106.1|31127.5|31107.5|31122.4|31102.4|39
1763089200000|2025-11-14 03:00:00|31124.4|31104.4|31115|31090|31128.2|31104.4|31106|31073.9|89
1763089500000|2025-11-14 03:05:00|31115.6|31090.6|31094.6|31069.6|31115.6|31090.6|31092.6|31067.6|14
1763089800000|2025-11-14 03:10:00|31094.4|31069.4|31098.5|31078.5|31103|31078.5|31094.4|31061.7|89
1763090100000|2025-11-14 03:15:00|31099|31079|31095.9|31075.9|31100.5|31080.5|31092.5|31072.5|58
1763090400000|2025-11-14 03:20:00|31095.5|31075.5|31092|31072|31099.7|31079.7|31090.5|31070.5|58
1763090700000|2025-11-14 03:25:00|31092.3|31072.3|31099.9|31079.9|31100.3|31080.3|31092|31072|55
1763091000000|2025-11-14 03:30:00|31099.7|31079.7|31095|31075|31099.7|31079.7|31090.7|31068.7|27
1763091300000|2025-11-14 03:35:00|31094.9|31074.9|31099|31079|31100.2|31080.2|31094.7|31074.7|33
1763091600000|2025-11-14 03:40:00|31099.5|31079.5|31096|31076|31100|31080|31095.5|31075.5|15
1763091900000|2025-11-14 03:45:00|31099.1|31079.1|31114.5|31094.5|31116.5|31096.5|31099.1|31079.1|41
1763092200000|2025-11-14 03:50:00|31114|31094|31114.8|31094.8|31116.5|31096.5|31114|31094|53
1763092500000|2025-11-14 03:55:00|31114.7|31094.7|31114.5|31094.5|31118.3|31096|31113.5|31091.5|36
1763092800000|2025-11-14 04:00:00|31114.1|31094.1|31100.1|31080.1|31117|31094.1|31097.5|31077.5|78
1763093100000|2025-11-14 04:05:00|31100.3|31080.3|31095|31075|31100.3|31080.3|31090.1|31070.1|36
1763093400000|2025-11-14 04:10:00|31087.5|31067.5|31090.1|31070.1|31092.5|31072.5|31087.5|31067.5|22
1763093700000|2025-11-14 04:15:00|31096.6|31071.6|31098.6|31073.6|31100|31075|31096|31071|11
1763094000000|2025-11-14 04:20:00|31096|31071|31090|31070|31096|31071|31089|31066.5|32
1763094300000|2025-11-14 04:25:00|31089.5|31069.5|31086|31066|31090|31070|31085.8|31065.8|29
1763094600000|2025-11-14 04:30:00|31086.5|31066.5|31084.5|31064.5|31087.2|31067.2|31084.5|31064.5|30
1763094900000|2025-11-14 04:35:00|31084.7|31064.7|31091.9|31071.9|31092.5|31072.5|31084.2|31064.2|28
1763095200000|2025-11-14 04:40:00|31092|31072|31089.5|31069.5|31092|31072|31089|31069|5
1763095500000|2025-11-14 04:45:00|31089|31069|31089.1|31069.1|31089.7|31069.7|31087.5|31067.5|16
1763095800000|2025-11-14 04:50:00|31088.8|31068.8|31086|31066|31089.9|31069.9|31086|31066|41
1763096100000|2025-11-14 04:55:00|31086.2|31066.2|31085|31065|31087.5|31067.5|31084|31064|34
1763096400000|2025-11-14 05:00:00|31084.5|31064.5|31097|31072|31097|31074.2|31084.5|31064|51
1763096700000|2025-11-14 05:05:00|31096.5|31071.5|31095.1|31075.1|31097|31075.1|31095.1|31070.5|9
1763097000000|2025-11-14 05:10:00|31100.1|31080.1|31097.5|31077.5|31100.1|31080.1|31097.5|31077.5|3
1763097300000|2025-11-14 05:15:00|31101|31081|31097.5|31077.5|31101|31081|31097.5|31077.5|10
1763097600000|2025-11-14 05:20:00|31099.6|31079.6|31097.5|31077.5|31099.6|31079.6|31097.5|31077.5|6
1763098200000|2025-11-14 05:30:00|31097.1|31077.1|31090.5|31070.5|31097.1|31077.1|31090.5|31070.5|17
1763098500000|2025-11-14 05:35:00|31094.1|31074.1|31097|31072|31101.3|31076.3|31094.1|31072|8
1763098800000|2025-11-14 05:40:00|31097.5|31072.5|31097.5|31077.5|31097.5|31077.5|31097.5|31072.5|2
1763099100000|2025-11-14 05:45:00|31099.4|31079.4|31101.5|31081.5|31102.6|31082.5|31099.2|31077.6|14
1763099400000|2025-11-14 05:50:00|31101.1|31081.1|31107.2|31082.2|31107.8|31086.5|31100.1|31077.6|48
1763099700000|2025-11-14 05:55:00|31107|31082|31107.6|31082.6|31107.6|31085.1|31104.1|31081.8|8
1763100000000|2025-11-14 06:00:00|31107.5|31082.5|31107|31087|31108|31087.1|31102.5|31082.5|43
1763100300000|2025-11-14 06:05:00|31107.1|31087.1|31112|31092|31114.9|31094.9|31098.5|31078.5|67
1763100600000|2025-11-14 06:10:00|31111.5|31091.5|31113.5|31093.5|31116.2|31096.2|31108.4|31088.4|96
1763100900000|2025-11-14 06:15:00|31115.5|31095.5|31112.5|31092.5|31124.4|31104.4|31112.3|31092.3|44
1763101200000|2025-11-14 06:20:00|31105.5|31085.5|31099|31079|31107.1|31087.1|31096.5|31076.5|45
1763101500000|2025-11-14 06:25:00|31100|31080|31099.8|31079.8|31100.1|31080.1|31099.5|31079.5|13
1763101800000|2025-11-14 06:30:00|31096.2|31076.2|31084.6|31064.6|31099|31079|31083.5|31063.5|53
1763102100000|2025-11-14 06:35:00|31084.2|31064.2|31089.9|31069.9|31092.1|31072.1|31084.1|31064.1|57
1763102400000|2025-11-14 06:40:00|31092.5|31072.5|31092.5|31072.5|31094.4|31074.4|31092.5|31072.5|5
1763102700000|2025-11-14 06:45:00|31094.4|31074.4|31100.8|31080.8|31103.2|31083.2|31092.5|31072.5|36
1763103000000|2025-11-14 06:50:00|31100.9|31080.9|31092.5|31072.5|31104.9|31084.9|31092.1|31072.1|44
1763103300000|2025-11-14 06:55:00|31094.5|31074.5|31101.5|31081.5|31104.4|31084.4|31093.9|31072.5|27
1763103600000|2025-11-14 07:00:00|31103.8|31083.8|31112.5|31092.5|31113.6|31093.6|31102|31082|70
1763103900000|2025-11-14 07:05:00|31112.4|31092.4|31110.5|31090.5|31112.4|31092.4|31107.5|31087.5|21
1763104200000|2025-11-14 07:10:00|31109|31089|31101|31081|31109|31089|31097|31077|29
1763104500000|2025-11-14 07:15:00|31102|31082|31101.5|31081.5|31102|31082|31097|31077|26
1763104800000|2025-11-14 07:20:00|31104.1|31084.1|31110.5|31090.5|31111.5|31091.5|31104.1|31084.1|52
1763105100000|2025-11-14 07:25:00|31110.1|31090.1|31102.5|31082.5|31110.5|31090.5|31102.5|31082.5|39
1763105400000|2025-11-14 07:30:00|31103.5|31083.5|31103.5|31083.5|31106.5|31086.5|31097.9|31077.9|36
1763105700000|2025-11-14 07:35:00|31103|31083|31098.5|31078.5|31103.5|31083.5|31095.4|31075.4|59
1763106000000|2025-11-14 07:40:00|31098.9|31078.9|31103.5|31083.5|31104.5|31084.5|31098.6|31078.6|29
1763106300000|2025-11-14 07:45:00|31104.1|31084.1|31099.1|31079.1|31104.1|31084.1|31098.9|31078.9|13
1763106600000|2025-11-14 07:50:00|31098.5|31078.5|31104.1|31084.1|31105.1|31085.1|31097.4|31077.4|28
1763106900000|2025-11-14 07:55:00|31104.5|31084.5|31099.1|31079.1|31110.7|31090.7|31096|31076|37
1763107200000|2025-11-14 08:00:00|31098.5|31078.5|31116.3|31096.3|31116.3|31096.3|31098.5|31078.5|46
1763107500000|2025-11-14 08:05:00|31116.5|31096.5|31113.1|31093.1|31123.1|31103.1|31112.5|31092.5|46
1763107800000|2025-11-14 08:10:00|31112.5|31092.5|31127.3|31107.3|31131.1|31111.1|31112.5|31092.5|38
1763108100000|2025-11-14 08:15:00|31128.5|31108.5|31132.9|31112.9|31132.9|31112.9|31128.1|31108.1|42
1763108400000|2025-11-14 08:20:00|31133|31113|31116.4|31096.4|31133.4|31113.4|31113|31093|34
1763108700000|2025-11-14 08:25:00|31118.7|31098.7|31120.5|31100.5|31124.4|31104.4|31118.4|31098.4|51
1763109000000|2025-11-14 08:30:00|31119.8|31099.8|31120.5|31100.5|31122|31102|31119.5|31099.5|33
1763109300000|2025-11-14 08:35:00|31120|31100|31117.5|31097.5|31120|31100|31117.5|31097.5|8
1763109600000|2025-11-14 08:40:00|31117|31097|31114|31094|31117.5|31097.5|31109|31089|39
1763109900000|2025-11-14 08:45:00|31114.5|31094.5|31114.4|31094.4|31114.5|31094.5|31111.1|31091.1|17
1763110200000|2025-11-14 08:50:00|31114.5|31094.5|31112.5|31092.5|31114.5|31094.5|31112.5|31092.5|8
1763110500000|2025-11-14 08:55:00|31113.3|31093.3|31113.5|31093.5|31113.8|31093.8|31112.4|31092.4|15
1763110800000|2025-11-14 09:00:00|31112.9|31092.9|31116.5|31096.5|31117|31097|31112.8|31092.8|17
1763111100000|2025-11-14 09:05:00|31117|31097|31109.9|31089.9|31117|31097|31109.4|31089.4|26
1763111400000|2025-11-14 09:10:00|31110|31090|31117|31097|31117|31097|31109.9|31089.9|32
1763111700000|2025-11-14 09:15:00|31116|31096|31118|31098|31119.3|31099.3|31110.5|31090.5|34
1763112000000|2025-11-14 09:20:00|31115|31095|31111.5|31091.5|31115|31095|31111|31091|24
1763112300000|2025-11-14 09:25:00|31111.6|31091.6|31111.3|31091.3|31113.5|31093.5|31111|31091|16
1763112600000|2025-11-14 09:30:00|31111.6|31091.6|31113|31093|31113.5|31093.5|31111.3|31091.3|10
1763112900000|2025-11-14 09:35:00|31113.5|31093.5|31109.5|31089.5|31113.5|31093.5|31108.5|31088.5|15
1763113200000|2025-11-14 09:40:00|31109|31089|31110|31090|31110.3|31090.3|31109|31089|10
1763113500000|2025-11-14 09:45:00|31109.5|31089.5|31115|31095|31115|31095|31109.5|31089.5|11
1763113800000|2025-11-14 09:50:00|31116|31096|31116.5|31096.5|31116.5|31096.5|31116|31096|22
1763114100000|2025-11-14 09:55:00|31116|31096|31116|31096|31116.5|31096.5|31116|31096|17
1763114400000|2025-11-14 10:00:00|31116.9|31096.9|31116|31096|31116.9|31096.9|31114.9|31094.9|12
1763114700000|2025-11-14 10:05:00|31115.3|31095.3|31116|31096|31116.6|31096.6|31115.3|31095.3|17
1763115000000|2025-11-14 10:10:00|31116.5|31096.5|31116.5|31096.5|31117.1|31097.1|31116|31096|17
1763115300000|2025-11-14 10:15:00|31119|31094|31117.5|31097.5|31119|31098.9|31116|31094|6
1763115600000|2025-11-14 10:20:00|31118.9|31098.9|31117.5|31097.5|31119.1|31099.1|31117.5|31097.5|4
1763115900000|2025-11-14 10:25:00|31118.9|31098.9|31118|31098|31119.3|31099.3|31118|31098|7
1763116200000|2025-11-14 10:30:00|31118.2|31098.2|31118|31098|31118.2|31098.2|31118|31098|2
1763116500000|2025-11-14 10:35:00|31117.5|31097.5|31115.5|31095.5|31131|31111|31115.5|31095.5|24
1763116800000|2025-11-14 10:40:00|31120|31100|31120.5|31100.5|31120.5|31100.5|31120|31100|2
1763117100000|2025-11-14 10:45:00|31119.5|31099.5|31123.2|31103.2|31123.6|31103.6|31118.5|31098.5|10
1763117400000|2025-11-14 10:50:00|31122.4|31102.4|31130|31110|31133.2|31113.2|31114|31094|41
1763117700000|2025-11-14 10:55:00|31129.5|31109.5|31143|31123|31143.9|31123.9|31129.5|31109.5|20
1763118000000|2025-11-14 11:00:00|31142.5|31122.5|31139.5|31119.5|31143|31123|31138.5|31118.5|8
1763118300000|2025-11-14 11:05:00|31139|31119|31150.5|31130.5|31151.5|31131.5|31139|31119|9
1763118600000|2025-11-14 11:10:00|31150|31130|31140.6|31120.6|31150|31130|31140|31120|46
1763118900000|2025-11-14 11:15:00|31141.1|31121.1|31142.5|31122.5|31147.1|31127.1|31140.5|31120.5|16
1763119200000|2025-11-14 11:20:00|31144.5|31124.5|31144|31124|31144.5|31124.5|31141|31121|16
1763119500000|2025-11-14 11:25:00|31143.5|31123.5|31143.5|31123.5|31143.5|31123.5|31143.5|31123.5|1
1763119800000|2025-11-14 11:30:00|31144|31124|31143.5|31123.5|31144|31124|31143.5|31123.5|2
1763120100000|2025-11-14 11:35:00|31144|31124|31140.1|31120.1|31144|31124|31139.5|31119.5|19
1763120400000|2025-11-14 11:40:00|31139.5|31119.5|31142.5|31122.5|31142.5|31122.5|31139.5|31119.5|28
1763120700000|2025-11-14 11:45:00|31144|31124|31146|31126|31147|31127|31144|31124|22
1763121000000|2025-11-14 11:50:00|31146.5|31126.5|31143.4|31123.4|31148.1|31128.1|31143|31123|34
1763121300000|2025-11-14 11:55:00|31143.9|31123.9|31142.6|31122.6|31147.6|31127.6|31141.5|31121.5|21
1763121600000|2025-11-14 12:00:00|31141.9|31121.9|31141.9|31121.9|31150|31127.5|31141|31120|29
1763121900000|2025-11-14 12:05:00|31145|31125|31141.9|31121.9|31145|31125|31141.4|31121.4|11
1763122200000|2025-11-14 12:10:00|31143.1|31123.1|31142.9|31117.9|31144.3|31123.1|31141.4|31117.6|16
1763122500000|2025-11-14 12:15:00|31143.8|31118.8|31143.5|31118.5|31144.7|31119.7|31142.7|31117.7|32
1763122800000|2025-11-14 12:20:00|31144.9|31119.9|31140.5|31115.5|31144.9|31119.9|31137.5|31115.5|28
1763123100000|2025-11-14 12:25:00|31141.5|31116.5|31142|31122|31145|31122.1|31140|31115|26
1763123400000|2025-11-14 12:30:00|31141.5|31121.5|31139.5|31119.5|31144|31124|31138|31118|13
1763123700000|2025-11-14 12:35:00|31133.6|31113.6|31103|31059|31133.6|31113.6|31094.4|31046.1|69
1763124000000|2025-11-14 12:40:00|31105.5|31049.3|30975.7|30927.5|31105.5|31052.6|30946.8|30895.9|146
1763124300000|2025-11-14 12:45:00|30975.1|30928.1|30927.2|30881.4|30975.1|30928.1|30896.5|30837.8|114
1763124600000|2025-11-14 12:50:00|30926.9|30881.7|30825|30723.6|30926.9|30895.1|30789.7|30711.4|117
1763124900000|2025-11-14 12:55:00|30797.8|30726.4|30589|30503.8|30812.8|30749.8|30578.2|30431.3|190
1763125200000|2025-11-14 13:00:00|30592.5|30496.4|30605|30518.8|30655.4|30545.7|30566.2|30426.3|143
1763125500000|2025-11-14 13:05:00|30607.5|30516.3|30566.9|30447.1|30670.2|30547.3|30565.9|30438.4|127
1763125800000|2025-11-14 13:10:00|30569.9|30445.3|30420.6|30336.7|30573.9|30447.7|30409.5|30289.1|96
1763126100000|2025-11-14 13:15:00|30409.9|30341|30342.7|30258.2|30412.4|30341|30314.9|30213.4|122
1763126400000|2025-11-14 13:20:00|30341.5|30259.4|30367.6|30298.4|30368.5|30306.4|30312.5|30251.3|61
1763126700000|2025-11-14 13:25:00|30368.9|30297.2|30425.5|30335.4|30433.2|30340.6|30332.5|30289.8|109
1763127000000|2025-11-14 13:30:00|30425|30335.8|30418.8|30360.5|30516.5|30375.7|30404.6|30307.6|80
1763127300000|2025-11-14 13:35:00|30403.3|30361.6|30409.6|30360.5|30427.3|30371|30396|30335.9|64
1763127600000|2025-11-14 13:40:00|30416.6|30367.5|30502.6|30416.7|30530.8|30420.4|30414.9|30365.7|88
1763127900000|2025-11-14 13:45:00|30490.3|30438.7|30562.2|30485.8|30595|30500.9|30487.8|30418.4|93
1763128200000|2025-11-14 13:50:00|30561.4|30486.6|30549.8|30489.4|30561.6|30504.4|30519.6|30480.3|57
1763128500000|2025-11-14 13:55:00|30547.9|30490.1|30581.6|30468.5|30581.6|30515.9|30537.1|30468.5|54
1763128800000|2025-11-14 14:00:00|30580.3|30469.7|30544.7|30454.1|30580.7|30504.8|30517.5|30452.7|50
1763129100000|2025-11-14 14:05:00|30542|30455.5|30556.5|30444.8|30570.9|30495.5|30539|30444.8|51
1763129400000|2025-11-14 14:10:00|30559.5|30441.8|30536.6|30448.6|30559.5|30469.6|30524.4|30431.7|27
1763129700000|2025-11-14 14:15:00|30528.6|30452.7|30505.7|30443.5|30528.6|30474.6|30485|30438.2|46
1763130000000|2025-11-14 14:20:00|30501.5|30447.7|30491.6|30448.7|30501.5|30467.5|30478.9|30446.9|21
1763130300000|2025-11-14 14:25:00|30506.6|30433.7|30481.5|30401.2|30511|30433.7|30445.9|30390.6|44
1763130600000|2025-11-14 14:30:00|30480.8|30402|30462.5|30408.2|30480.8|30420.3|30445.3|30402|10
1763130900000|2025-11-14 14:35:00|30460|30410.7|30464|30409.7|30465.7|30414.3|30459.6|30407.8|22
1763131200000|2025-11-14 14:40:00|30459.5|30414.2|30470.7|30419.2|30490.6|30438.3|30452.3|30414.2|44
1763131500000|2025-11-14 14:45:00|30470.2|30419.8|30473.9|30431.1|30496.1|30457.1|30464.7|30417.8|97
1763131800000|2025-11-14 14:50:00|30473.7|30432.4|30488.1|30429.2|30494.7|30442.3|30462.5|30416.5|68
1763132100000|2025-11-14 14:55:00|30483.1|30434.2|30477.7|30452.7|30497.5|30457.7|30472.9|30431.6|48
1763132400000|2025-11-14 15:00:00|30486.5|30446.2|30518.9|30458.3|30519.3|30488.5|30481.9|30444.2|45
1763132700000|2025-11-14 15:05:00|30514.9|30454.3|30502.9|30446.4|30519.9|30467.9|30499.4|30446.3|32
1763133000000|2025-11-14 15:10:00|30502.3|30447|30494.1|30452.6|30502.3|30462.4|30484.6|30429.5|38
1763133300000|2025-11-14 15:15:00|30486.9|30461.9|30496.9|30471.9|30498.6|30471.9|30485.9|30451.1|50
1763133600000|2025-11-14 15:20:00|30497.3|30472.3|30547.6|30493.7|30549.2|30510.7|30496.1|30464|33
1763133900000|2025-11-14 15:25:00|30547|30494.3|30532.7|30507.7|30547|30508.1|30532.7|30494.3|11
1763134200000|2025-11-14 15:30:00|30532.1|30507.1|30532.1|30507.1|30533.1|30508.1|30531.3|30506.3|19
1763134500000|2025-11-14 15:35:00|30525.1|30500.1|30508.1|30449.2|30537.7|30500.1|30503.1|30449.2|34
1763134800000|2025-11-14 15:40:00|30507.5|30449.8|30515.2|30460.1|30518.9|30477.4|30494.5|30444.2|33
1763135100000|2025-11-14 15:45:00|30514.6|30460.7|30506.8|30460.5|30529.7|30485|30483.1|30449.3|35